date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-05-23 13:40:00,18.16,18.16,18.15,18.15,10000.0,13.9364,13.9364,13.9287,13.9287,10000.0
2007-05-23 13:50:00,18.15,18.15,18.13,18.13,15500.0,13.9287,13.9287,13.9133,13.9133,15500.0
2007-05-23 14:00:00,18.14,18.14,18.11,18.12,26000.0,13.921,13.921,13.898,13.9057,26000.0
2007-05-23 14:10:00,18.12,18.13,18.1,18.1,11000.0,13.9057,13.9133,13.8903,13.8903,11000.0
2007-05-23 14:20:00,18.09,18.09,18.02,18.02,59500.0,13.8826,13.8826,13.8289,13.8289,59500.0
2007-05-23 14:30:00,18.04,18.06,18.04,18.04,43000.0,13.8443,13.8596,13.8443,13.8443,43000.0
2007-05-23 14:40:00,18.05,18.07,18.03,18.06,47500.0,13.8519,13.8673,13.8366,13.8596,47500.0
2007-05-23 14:50:00,18.07,18.09,18.06,18.08,17000.0,13.8673,13.8826,13.8596,13.875,17000.0
2007-05-23 15:00:00,18.07,18.08,18.06,18.06,10500.0,13.8673,13.875,13.8596,13.8596,10500.0
2007-05-23 15:10:00,18.06,18.08,18.05,18.07,291500.0,13.8596,13.875,13.8519,13.8673,291500.0
2007-05-23 15:20:00,18.07,18.09,18.06,18.07,153500.0,13.8673,13.8826,13.8596,13.8673,153500.0
2007-05-23 15:30:00,18.08,18.08,18.06,18.08,52000.0,13.875,13.875,13.8596,13.875,52000.0
2007-05-23 15:40:00,18.07,18.07,18.05,18.06,23500.0,13.8673,13.8673,13.8519,13.8596,23500.0
2007-05-23 15:50:00,18.05,18.05,18.02,18.03,48000.0,13.8519,13.8519,13.8289,13.8366,48000.0
2007-05-23 16:00:00,18.02,18.02,18.01,18.01,14000.0,13.8289,13.8289,13.8212,13.8212,14000.0
2007-05-23 16:10:00,18.01,18.01,18.01,18.01,0.0,13.8212,13.8212,13.8212,13.8212,0.0
2007-05-24 09:30:00,18.03,18.03,17.97,17.97,75500.0,13.8366,13.8366,13.7906,13.7906,75500.0
2007-05-24 09:40:00,17.98,18.02,17.98,18.01,33000.0,13.7982,13.8289,13.7982,13.8212,33000.0
2007-05-24 09:50:00,18.02,18.05,18.02,18.03,12000.0,13.8289,13.8519,13.8289,13.8366,12000.0
2007-05-24 10:00:00,18.04,18.1,18.04,18.09,100500.0,13.8443,13.8903,13.8443,13.8826,100500.0
2007-05-24 10:10:00,18.1,18.1,18.06,18.07,27000.0,13.8903,13.8903,13.8596,13.8673,27000.0
2007-05-24 10:20:00,18.07,18.07,18.05,18.06,10000.0,13.8673,13.8673,13.8519,13.8596,10000.0
2007-05-24 10:30:00,18.07,18.07,18.04,18.05,64500.0,13.8673,13.8673,13.8443,13.8519,64500.0
2007-05-24 10:40:00,18.02,18.03,17.98,17.99,19000.0,13.8289,13.8366,13.7982,13.8059,19000.0
2007-05-24 10:50:00,17.98,17.99,17.9,17.91,47000.0,13.7982,13.8059,13.7368,13.7445,47000.0
2007-05-24 11:00:00,17.9,17.93,17.9,17.93,15000.0,13.7368,13.7599,13.7368,13.7599,15000.0
2007-05-24 11:10:00,17.95,17.95,17.87,17.87,18500.0,13.7752,13.7752,13.7138,13.7138,18500.0
2007-05-24 11:20:00,17.87,17.89,17.84,17.84,20000.0,13.7138,13.7292,13.6908,13.6908,20000.0
2007-05-24 11:30:00,17.84,17.86,17.82,17.85,72500.0,13.6908,13.7061,13.6754,13.6985,72500.0
2007-05-24 11:40:00,17.85,17.86,17.84,17.86,18500.0,13.6985,13.7061,13.6908,13.7061,18500.0
2007-05-24 11:50:00,17.86,17.89,17.86,17.88,183000.0,13.7061,13.7292,13.7061,13.7215,183000.0
2007-05-24 12:00:00,17.89,17.89,17.86,17.87,18000.0,13.7292,13.7292,13.7061,13.7138,18000.0
2007-05-24 12:10:00,17.87,17.87,17.84,17.84,9500.0,13.7138,13.7138,13.6908,13.6908,9500.0
2007-05-24 12:20:00,17.83,17.84,17.82,17.82,23500.0,13.6831,13.6908,13.6754,13.6754,23500.0
2007-05-24 12:30:00,17.83,17.83,17.78,17.79,27000.0,13.6831,13.6831,13.6447,13.6524,27000.0
2007-05-24 12:40:00,17.79,17.81,17.77,17.81,19000.0,13.6524,13.6678,13.6371,13.6678,19000.0
2007-05-24 12:50:00,17.81,17.82,17.8,17.82,10000.0,13.6678,13.6754,13.6601,13.6754,10000.0
2007-05-24 13:00:00,17.82,17.82,17.8,17.8,2000.0,13.6754,13.6754,13.6601,13.6601,2000.0
2007-05-24 13:10:00,17.82,17.85,17.81,17.84,11000.0,13.6754,13.6985,13.6678,13.6908,11000.0
2007-05-24 13:20:00,17.84,17.85,17.84,17.84,8000.0,13.6908,13.6985,13.6908,13.6908,8000.0
2007-05-24 13:30:00,17.84,17.84,17.81,17.81,11500.0,13.6908,13.6908,13.6678,13.6678,11500.0
2007-05-24 13:40:00,17.82,17.84,17.81,17.84,18000.0,13.6754,13.6908,13.6678,13.6908,18000.0
2007-05-24 13:50:00,17.84,17.85,17.82,17.85,30000.0,13.6908,13.6985,13.6754,13.6985,30000.0
2007-05-24 14:00:00,17.85,17.85,17.82,17.82,27500.0,13.6985,13.6985,13.6754,13.6754,27500.0
2007-05-24 14:10:00,17.82,17.82,17.78,17.79,42000.0,13.6754,13.6754,13.6447,13.6524,42000.0
2007-05-24 14:20:00,17.8,17.82,17.8,17.82,9000.0,13.6601,13.6754,13.6601,13.6754,9000.0
2007-05-24 14:30:00,17.81,17.81,17.76,17.76,23000.0,13.6678,13.6678,13.6294,13.6294,23000.0
2007-05-24 14:40:00,17.77,17.78,17.75,17.78,45500.0,13.6371,13.6447,13.6217,13.6447,45500.0
2007-05-24 14:50:00,17.77,17.79,17.76,17.76,589500.0,13.6371,13.6524,13.6294,13.6294,589500.0
2007-05-24 15:00:00,17.78,17.79,17.77,17.78,23500.0,13.6447,13.6524,13.6371,13.6447,23500.0
2007-05-24 15:10:00,17.78,17.78,17.76,17.76,57500.0,13.6447,13.6447,13.6294,13.6294,57500.0
2007-05-24 15:20:00,17.76,17.78,17.75,17.76,54000.0,13.6294,13.6447,13.6217,13.6294,54000.0
2007-05-24 15:30:00,17.77,17.77,17.73,17.73,51500.0,13.6371,13.6371,13.6064,13.6064,51500.0
2007-05-24 15:40:00,17.72,17.74,17.72,17.73,18500.0,13.5987,13.614,13.5987,13.6064,18500.0
2007-05-24 15:50:00,17.74,17.75,17.73,17.74,90500.0,13.614,13.6217,13.6064,13.614,90500.0
2007-05-24 16:00:00,17.75,17.75,17.75,17.75,12500.0,13.6217,13.6217,13.6217,13.6217,12500.0
2007-05-24 16:10:00,17.75,17.75,17.75,17.75,0.0,13.6217,13.6217,13.6217,13.6217,0.0
2007-05-25 09:30:00,17.83,17.85,17.79,17.82,54500.0,13.6831,13.6985,13.6524,13.6754,54500.0
2007-05-25 09:40:00,17.83,17.84,17.82,17.82,22500.0,13.6831,13.6908,13.6754,13.6754,22500.0
2007-05-25 09:50:00,17.85,17.85,17.82,17.84,14500.0,13.6985,13.6985,13.6754,13.6908,14500.0
2007-05-25 10:00:00,17.83,17.83,17.8,17.83,152500.0,13.6831,13.6831,13.6601,13.6831,152500.0
2007-05-25 10:10:00,17.86,17.86,17.84,17.85,28500.0,13.7061,13.7061,13.6908,13.6985,28500.0
2007-05-25 10:20:00,17.84,17.85,17.82,17.84,41500.0,13.6908,13.6985,13.6754,13.6908,41500.0
2007-05-25 10:30:00,17.84,17.87,17.84,17.86,34500.0,13.6908,13.7138,13.6908,13.7061,34500.0
2007-05-25 10:40:00,17.87,17.89,17.86,17.86,181000.0,13.7138,13.7292,13.7061,13.7061,181000.0
2007-05-25 10:50:00,17.87,17.87,17.86,17.86,54500.0,13.7138,13.7138,13.7061,13.7061,54500.0
2007-05-25 11:00:00,17.87,17.87,17.84,17.85,63500.0,13.7138,13.7138,13.6908,13.6985,63500.0
2007-05-25 11:10:00,17.85,17.86,17.85,17.86,18500.0,13.6985,13.7061,13.6985,13.7061,18500.0
2007-05-25 11:20:00,17.86,17.86,17.84,17.84,28000.0,13.7061,13.7061,13.6908,13.6908,28000.0
2007-05-25 11:30:00,17.85,17.87,17.85,17.87,48000.0,13.6985,13.7138,13.6985,13.7138,48000.0
2007-05-25 11:40:00,17.87,17.87,17.85,17.86,15500.0,13.7138,13.7138,13.6985,13.7061,15500.0
2007-05-25 11:50:00,17.86,17.86,17.84,17.85,17500.0,13.7061,13.7061,13.6908,13.6985,17500.0
2007-05-25 12:00:00,17.84,17.84,17.83,17.84,25500.0,13.6908,13.6908,13.6831,13.6908,25500.0
2007-05-25 12:10:00,17.83,17.83,17.8,17.81,18500.0,13.6831,13.6831,13.6601,13.6678,18500.0
2007-05-25 12:20:00,17.82,17.82,17.8,17.8,16000.0,13.6754,13.6754,13.6601,13.6601,16000.0
2007-05-25 12:30:00,17.79,17.81,17.79,17.81,29000.0,13.6524,13.6678,13.6524,13.6678,29000.0
2007-05-25 12:40:00,17.81,17.81,17.8,17.8,22500.0,13.6678,13.6678,13.6601,13.6601,22500.0
2007-05-25 12:50:00,17.8,17.81,17.8,17.8,7000.0,13.6601,13.6678,13.6601,13.6601,7000.0
2007-05-25 13:00:00,17.81,17.84,17.81,17.84,4000.0,13.6678,13.6908,13.6678,13.6908,4000.0
2007-05-25 13:10:00,17.84,17.85,17.84,17.84,56000.0,13.6908,13.6985,13.6908,13.6908,56000.0
2007-05-25 13:20:00,17.84,17.84,17.84,17.84,5000.0,13.6908,13.6908,13.6908,13.6908,5000.0
2007-05-25 13:30:00,17.84,17.84,17.83,17.83,7500.0,13.6908,13.6908,13.6831,13.6831,7500.0
2007-05-25 13:40:00,17.84,17.84,17.81,17.81,7000.0,13.6908,13.6908,13.6678,13.6678,7000.0
2007-05-25 13:50:00,17.82,17.83,17.81,17.83,9500.0,13.6754,13.6831,13.6678,13.6831,9500.0
2007-05-25 14:00:00,17.84,17.84,17.83,17.83,47500.0,13.6908,13.6908,13.6831,13.6831,47500.0
2007-05-25 14:10:00,17.82,17.83,17.81,17.81,18000.0,13.6754,13.6831,13.6678,13.6678,18000.0
2007-05-25 14:20:00,17.82,17.84,17.82,17.83,12000.0,13.6754,13.6908,13.6754,13.6831,12000.0
2007-05-25 14:30:00,17.84,17.84,17.83,17.84,5500.0,13.6908,13.6908,13.6831,13.6908,5500.0
2007-05-25 14:40:00,17.85,17.87,17.85,17.86,40500.0,13.6985,13.7138,13.6985,13.7061,40500.0
2007-05-25 14:50:00,17.87,17.87,17.85,17.86,71000.0,13.7138,13.7138,13.6985,13.7061,71000.0
2007-05-25 15:00:00,17.87,17.87,17.86,17.86,25500.0,13.7138,13.7138,13.7061,13.7061,25500.0
2007-05-25 15:10:00,17.86,17.88,17.86,17.86,34500.0,13.7061,13.7215,13.7061,13.7061,34500.0
2007-05-25 15:20:00,17.86,17.86,17.85,17.86,14000.0,13.7061,13.7061,13.6985,13.7061,14000.0
2007-05-25 15:30:00,17.86,17.87,17.86,17.87,8000.0,13.7061,13.7138,13.7061,13.7138,8000.0
2007-05-25 15:40:00,17.86,17.87,17.86,17.87,17000.0,13.7061,13.7138,13.7061,13.7138,17000.0
2007-05-25 15:50:00,17.87,17.88,17.86,17.88,17000.0,13.7138,13.7215,13.7061,13.7215,17000.0
2007-05-25 16:00:00,17.88,17.88,17.88,17.88,0.0,13.7215,13.7215,13.7215,13.7215,0.0
2007-05-25 16:10:00,17.88,17.88,17.88,17.88,0.0,13.7215,13.7215,13.7215,13.7215,0.0
2007-05-29 09:30:00,17.92,17.96,17.91,17.94,55500.0,13.7522,13.7829,13.7445,13.7675,55500.0
2007-05-29 09:40:00,17.94,17.97,17.93,17.97,60000.0,13.7675,13.7906,13.7599,13.7906,60000.0
2007-05-29 09:50:00,17.99,18.01,17.99,18.01,61000.0,13.8059,13.8212,13.8059,13.8212,61000.0
2007-05-29 10:00:00,18.01,18.03,17.99,18.0,229000.0,13.8212,13.8366,13.8059,13.8136,229000.0
2007-05-29 10:10:00,18.0,18.0,17.98,17.99,75000.0,13.8136,13.8136,13.7982,13.8059,75000.0
2007-05-29 10:20:00,17.99,17.99,17.97,17.98,20500.0,13.8059,13.8059,13.7906,13.7982,20500.0
2007-05-29 10:30:00,17.98,17.99,17.97,17.99,18000.0,13.7982,13.8059,13.7906,13.8059,18000.0
2007-05-29 10:40:00,18.0,18.0,17.98,17.99,29000.0,13.8136,13.8136,13.7982,13.8059,29000.0
2007-05-29 10:50:00,18.0,18.0,17.99,17.99,7000.0,13.8136,13.8136,13.8059,13.8059,7000.0
2007-05-29 11:00:00,17.99,17.99,17.97,17.98,142500.0,13.8059,13.8059,13.7906,13.7982,142500.0
2007-05-29 11:10:00,17.98,17.99,17.98,17.99,29000.0,13.7982,13.8059,13.7982,13.8059,29000.0
2007-05-29 11:20:00,17.99,18.0,17.99,18.0,14000.0,13.8059,13.8136,13.8059,13.8136,14000.0
2007-05-29 11:30:00,18.0,18.01,18.0,18.01,58500.0,13.8136,13.8212,13.8136,13.8212,58500.0
2007-05-29 11:40:00,18.0,18.02,18.0,18.0,59500.0,13.8136,13.8289,13.8136,13.8136,59500.0
2007-05-29 11:50:00,17.99,18.0,17.96,17.96,97500.0,13.8059,13.8136,13.7829,13.7829,97500.0
2007-05-29 12:00:00,17.96,17.96,17.95,17.96,12000.0,13.7829,13.7829,13.7752,13.7829,12000.0
2007-05-29 12:10:00,17.96,17.96,17.94,17.95,2500.0,13.7829,13.7829,13.7675,13.7752,2500.0
2007-05-29 12:20:00,17.95,17.95,17.94,17.94,10000.0,13.7752,13.7752,13.7675,13.7675,10000.0
2007-05-29 12:30:00,17.94,17.95,17.94,17.94,34000.0,13.7675,13.7752,13.7675,13.7675,34000.0
2007-05-29 12:40:00,17.94,17.94,17.94,17.94,3500.0,13.7675,13.7675,13.7675,13.7675,3500.0
2007-05-29 12:50:00,17.95,17.96,17.94,17.96,26500.0,13.7752,13.7829,13.7675,13.7829,26500.0
2007-05-29 13:00:00,17.96,17.96,17.95,17.96,6500.0,13.7829,13.7829,13.7752,13.7829,6500.0
2007-05-29 13:10:00,17.96,17.97,17.95,17.95,10500.0,13.7829,13.7906,13.7752,13.7752,10500.0
2007-05-29 13:20:00,17.94,17.94,17.91,17.92,3500.0,13.7675,13.7675,13.7445,13.7522,3500.0
2007-05-29 13:30:00,17.93,17.93,17.9,17.9,8500.0,13.7599,13.7599,13.7368,13.7368,8500.0
2007-05-29 13:40:00,17.91,17.91,17.91,17.91,8000.0,13.7445,13.7445,13.7445,13.7445,8000.0
2007-05-29 13:50:00,17.91,17.92,17.91,17.92,6000.0,13.7445,13.7522,13.7445,13.7522,6000.0
2007-05-29 14:00:00,17.91,17.94,17.9,17.93,26000.0,13.7445,13.7675,13.7368,13.7599,26000.0
2007-05-29 14:10:00,17.92,17.93,17.91,17.92,5500.0,13.7522,13.7599,13.7445,13.7522,5500.0
2007-05-29 14:20:00,17.93,17.93,17.92,17.92,7000.0,13.7599,13.7599,13.7522,13.7522,7000.0
2007-05-29 14:30:00,17.91,17.91,17.9,17.91,11500.0,13.7445,13.7445,13.7368,13.7445,11500.0
2007-05-29 14:40:00,17.92,17.93,17.91,17.93,14000.0,13.7522,13.7599,13.7445,13.7599,14000.0
2007-05-29 14:50:00,17.92,17.93,17.92,17.93,6000.0,13.7522,13.7599,13.7522,13.7599,6000.0
2007-05-29 15:00:00,17.93,17.95,17.93,17.94,24000.0,13.7599,13.7752,13.7599,13.7675,24000.0
2007-05-29 15:10:00,17.94,17.96,17.93,17.95,7500.0,13.7675,13.7829,13.7599,13.7752,7500.0
2007-05-29 15:20:00,17.95,17.95,17.93,17.95,65000.0,13.7752,13.7752,13.7599,13.7752,65000.0
2007-05-29 15:30:00,17.94,17.94,17.93,17.94,24000.0,13.7675,13.7675,13.7599,13.7675,24000.0
2007-05-29 15:40:00,17.95,17.96,17.95,17.96,41500.0,13.7752,13.7829,13.7752,13.7829,41500.0
2007-05-29 15:50:00,17.96,17.97,17.96,17.96,16000.0,13.7829,13.7906,13.7829,13.7829,16000.0
2007-05-29 16:00:00,17.97,17.97,17.97,17.97,17000.0,13.7906,13.7906,13.7906,13.7906,17000.0
2007-05-29 16:10:00,17.97,17.97,17.97,17.97,0.0,13.7906,13.7906,13.7906,13.7906,0.0
2007-05-30 09:30:00,17.87,17.88,17.83,17.85,51000.0,13.7138,13.7215,13.6831,13.6985,51000.0
2007-05-30 09:40:00,17.88,17.89,17.88,17.89,34500.0,13.7215,13.7292,13.7215,13.7292,34500.0
2007-05-30 09:50:00,17.89,17.95,17.88,17.94,26000.0,13.7292,13.7752,13.7215,13.7675,26000.0
2007-05-30 10:00:00,17.94,17.95,17.93,17.95,63500.0,13.7675,13.7752,13.7599,13.7752,63500.0
2007-05-30 10:10:00,17.96,17.98,17.95,17.97,49000.0,13.7829,13.7982,13.7752,13.7906,49000.0
2007-05-30 10:20:00,17.97,17.97,17.95,17.95,48500.0,13.7906,13.7906,13.7752,13.7752,48500.0
2007-05-30 10:30:00,17.95,17.97,17.93,17.94,18500.0,13.7752,13.7906,13.7599,13.7675,18500.0
2007-05-30 10:40:00,17.94,17.95,17.94,17.94,34000.0,13.7675,13.7752,13.7675,13.7675,34000.0
2007-05-30 10:50:00,17.94,17.95,17.93,17.94,24000.0,13.7675,13.7752,13.7599,13.7675,24000.0
2007-05-30 11:00:00,17.95,17.96,17.94,17.95,17500.0,13.7752,13.7829,13.7675,13.7752,17500.0
2007-05-30 11:10:00,17.95,17.96,17.95,17.96,8500.0,13.7752,13.7829,13.7752,13.7829,8500.0
2007-05-30 11:20:00,17.97,17.99,17.97,17.99,20500.0,13.7906,13.8059,13.7906,13.8059,20500.0
2007-05-30 11:30:00,17.98,18.0,17.98,17.98,22000.0,13.7982,13.8136,13.7982,13.7982,22000.0
2007-05-30 11:40:00,17.99,18.0,17.99,17.99,67500.0,13.8059,13.8136,13.8059,13.8059,67500.0
2007-05-30 11:50:00,17.99,18.0,17.99,17.99,47000.0,13.8059,13.8136,13.8059,13.8059,47000.0
2007-05-30 12:00:00,17.99,18.01,17.99,18.0,35000.0,13.8059,13.8212,13.8059,13.8136,35000.0
2007-05-30 12:10:00,18.01,18.02,18.0,18.01,48000.0,13.8212,13.8289,13.8136,13.8212,48000.0
2007-05-30 12:20:00,18.02,18.05,18.01,18.05,27500.0,13.8289,13.8519,13.8212,13.8519,27500.0
2007-05-30 12:30:00,18.05,18.06,18.03,18.03,13000.0,13.8519,13.8596,13.8366,13.8366,13000.0
2007-05-30 12:40:00,18.03,18.05,18.03,18.04,10500.0,13.8366,13.8519,13.8366,13.8443,10500.0
2007-05-30 12:50:00,18.04,18.04,18.03,18.04,16500.0,13.8443,13.8443,13.8366,13.8443,16500.0
2007-05-30 13:00:00,18.03,18.04,18.03,18.04,23500.0,13.8366,13.8443,13.8366,13.8443,23500.0
2007-05-30 13:10:00,18.04,18.04,18.03,18.04,9000.0,13.8443,13.8443,13.8366,13.8443,9000.0
2007-05-30 13:20:00,18.04,18.05,18.04,18.05,28000.0,13.8443,13.8519,13.8443,13.8519,28000.0
2007-05-30 13:30:00,18.06,18.06,18.02,18.02,20000.0,13.8596,13.8596,13.8289,13.8289,20000.0
2007-05-30 13:40:00,18.04,18.04,18.03,18.04,24000.0,13.8443,13.8443,13.8366,13.8443,24000.0
2007-05-30 13:50:00,18.03,18.04,18.03,18.04,17000.0,13.8366,13.8443,13.8366,13.8443,17000.0
2007-05-30 14:00:00,18.04,18.05,18.0,18.03,75500.0,13.8443,13.8519,13.8136,13.8366,75500.0
2007-05-30 14:10:00,18.03,18.06,18.03,18.06,32500.0,13.8366,13.8596,13.8366,13.8596,32500.0
2007-05-30 14:20:00,18.02,18.08,18.02,18.08,17000.0,13.8289,13.875,13.8289,13.875,17000.0
2007-05-30 14:30:00,18.06,18.1,18.06,18.08,8000.0,13.8596,13.8903,13.8596,13.875,8000.0
2007-05-30 14:40:00,18.08,18.1,18.08,18.1,9500.0,13.875,13.8903,13.875,13.8903,9500.0
2007-05-30 14:50:00,18.11,18.11,18.1,18.11,4500.0,13.898,13.898,13.8903,13.898,4500.0
2007-05-30 15:00:00,18.11,18.11,18.1,18.11,23000.0,13.898,13.898,13.8903,13.898,23000.0
2007-05-30 15:10:00,18.1,18.1,18.09,18.09,25500.0,13.8903,13.8903,13.8826,13.8826,25500.0
2007-05-30 15:20:00,18.1,18.11,18.09,18.1,619000.0,13.8903,13.898,13.8826,13.8903,619000.0
2007-05-30 15:30:00,18.11,18.13,18.1,18.12,64500.0,13.898,13.9133,13.8903,13.9057,64500.0
2007-05-30 15:40:00,18.12,18.15,18.12,18.14,117000.0,13.9057,13.9287,13.9057,13.921,117000.0
2007-05-30 15:50:00,18.13,18.17,18.13,18.16,119500.0,13.9133,13.944,13.9133,13.9364,119500.0
2007-05-30 16:00:00,18.16,18.18,18.16,18.18,35500.0,13.9364,13.9517,13.9364,13.9517,35500.0
2007-05-30 16:10:00,18.18,18.18,18.18,18.18,21500.0,13.9517,13.9517,13.9517,13.9517,21500.0
2007-05-31 09:30:00,18.22,18.25,18.2,18.24,37500.0,13.9824,14.0054,13.9671,13.9978,37500.0
2007-05-31 09:40:00,18.27,18.3,18.27,18.28,23500.0,14.0208,14.0438,14.0208,14.0285,23500.0
2007-05-31 09:50:00,18.29,18.3,18.29,18.29,23500.0,14.0361,14.0438,14.0361,14.0361,23500.0
2007-05-31 10:00:00,18.29,18.32,18.29,18.29,20000.0,14.0361,14.0591,14.0361,14.0361,20000.0
2007-05-31 10:10:00,18.28,18.28,18.25,18.26,49000.0,14.0285,14.0285,14.0054,14.0131,49000.0
2007-05-31 10:20:00,18.28,18.28,18.24,18.25,9500.0,14.0285,14.0285,13.9978,14.0054,9500.0
2007-05-31 10:30:00,18.25,18.28,18.25,18.28,16000.0,14.0054,14.0285,14.0054,14.0285,16000.0
2007-05-31 10:40:00,18.28,18.29,18.27,18.29,16500.0,14.0285,14.0361,14.0208,14.0361,16500.0
2007-05-31 10:50:00,18.29,18.29,18.28,18.29,14000.0,14.0361,14.0361,14.0285,14.0361,14000.0
2007-05-31 11:00:00,18.28,18.28,18.26,18.27,11500.0,14.0285,14.0285,14.0131,14.0208,11500.0
2007-05-31 11:10:00,18.28,18.28,18.25,18.25,30500.0,14.0285,14.0285,14.0054,14.0054,30500.0
2007-05-31 11:20:00,18.25,18.25,18.24,18.24,20500.0,14.0054,14.0054,13.9978,13.9978,20500.0
2007-05-31 11:30:00,18.24,18.25,18.24,18.25,7000.0,13.9978,14.0054,13.9978,14.0054,7000.0
2007-05-31 11:40:00,18.26,18.27,18.26,18.26,10000.0,14.0131,14.0208,14.0131,14.0131,10000.0
2007-05-31 11:50:00,18.26,18.27,18.26,18.26,14000.0,14.0131,14.0208,14.0131,14.0131,14000.0
2007-05-31 12:00:00,18.26,18.26,18.25,18.26,16000.0,14.0131,14.0131,14.0054,14.0131,16000.0
2007-05-31 12:10:00,18.26,18.27,18.26,18.27,11500.0,14.0131,14.0208,14.0131,14.0208,11500.0
2007-05-31 12:20:00,18.27,18.28,18.27,18.28,6500.0,14.0208,14.0285,14.0208,14.0285,6500.0
2007-05-31 12:30:00,18.28,18.28,18.27,18.27,3500.0,14.0285,14.0285,14.0208,14.0208,3500.0
2007-05-31 12:40:00,18.26,18.26,18.26,18.26,1500.0,14.0131,14.0131,14.0131,14.0131,1500.0
2007-05-31 12:50:00,18.26,18.27,18.26,18.27,44500.0,14.0131,14.0208,14.0131,14.0208,44500.0
2007-05-31 13:00:00,18.26,18.27,18.23,18.23,48500.0,14.0131,14.0208,13.9901,13.9901,48500.0
2007-05-31 13:10:00,18.23,18.24,18.22,18.22,9000.0,13.9901,13.9978,13.9824,13.9824,9000.0
2007-05-31 13:20:00,18.22,18.22,18.18,18.19,50500.0,13.9824,13.9824,13.9517,13.9594,50500.0
2007-05-31 13:30:00,18.18,18.19,18.18,18.18,6500.0,13.9517,13.9594,13.9517,13.9517,6500.0
2007-05-31 13:40:00,18.19,18.2,18.19,18.2,10500.0,13.9594,13.9671,13.9594,13.9671,10500.0
2007-05-31 13:50:00,18.22,18.23,18.21,18.22,64500.0,13.9824,13.9901,13.9747,13.9824,64500.0
2007-05-31 14:00:00,18.22,18.24,18.22,18.24,39000.0,13.9824,13.9978,13.9824,13.9978,39000.0
2007-05-31 14:10:00,18.24,18.25,18.23,18.24,14500.0,13.9978,14.0054,13.9901,13.9978,14500.0
2007-05-31 14:20:00,18.24,18.26,18.24,18.25,7000.0,13.9978,14.0131,13.9978,14.0054,7000.0
2007-05-31 14:30:00,18.25,18.26,18.25,18.25,14000.0,14.0054,14.0131,14.0054,14.0054,14000.0
2007-05-31 14:40:00,18.24,18.25,18.23,18.24,44000.0,13.9978,14.0054,13.9901,13.9978,44000.0
2007-05-31 14:50:00,18.26,18.26,18.23,18.23,17500.0,14.0131,14.0131,13.9901,13.9901,17500.0
2007-05-31 15:00:00,18.24,18.24,18.23,18.23,30500.0,13.9978,13.9978,13.9901,13.9901,30500.0
2007-05-31 15:10:00,18.23,18.24,18.23,18.24,19500.0,13.9901,13.9978,13.9901,13.9978,19500.0
2007-05-31 15:20:00,18.24,18.25,18.23,18.23,9500.0,13.9978,14.0054,13.9901,13.9901,9500.0
2007-05-31 15:30:00,18.23,18.24,18.22,18.23,80000.0,13.9901,13.9978,13.9824,13.9901,80000.0
2007-05-31 15:40:00,18.23,18.25,18.23,18.25,111000.0,13.9901,14.0054,13.9901,14.0054,111000.0
2007-05-31 15:50:00,18.25,18.27,18.24,18.26,160000.0,14.0054,14.0208,13.9978,14.0131,160000.0
2007-05-31 16:00:00,18.27,18.28,18.26,18.28,48500.0,14.0208,14.0285,14.0131,14.0285,48500.0
2007-05-31 16:10:00,18.28,18.29,18.28,18.29,34000.0,14.0285,14.0361,14.0285,14.0361,34000.0
2007-06-01 09:30:00,18.34,18.4,18.33,18.38,93500.0,14.0745,14.1205,14.0668,14.1052,93500.0
2007-06-01 09:40:00,18.38,18.39,18.36,18.38,302500.0,14.1052,14.1129,14.0898,14.1052,302500.0
2007-06-01 09:50:00,18.37,18.4,18.37,18.39,153000.0,14.0975,14.1205,14.0975,14.1129,153000.0
2007-06-01 10:00:00,18.38,18.42,18.37,18.39,89000.0,14.1052,14.1359,14.0975,14.1129,89000.0
2007-06-01 10:10:00,18.39,18.39,18.37,18.39,14500.0,14.1129,14.1129,14.0975,14.1129,14500.0
2007-06-01 10:20:00,18.39,18.39,18.34,18.35,52500.0,14.1129,14.1129,14.0745,14.0822,52500.0
2007-06-01 10:30:00,18.35,18.37,18.35,18.37,79000.0,14.0822,14.0975,14.0822,14.0975,79000.0
2007-06-01 10:40:00,18.37,18.37,18.35,18.36,211500.0,14.0975,14.0975,14.0822,14.0898,211500.0
2007-06-01 10:50:00,18.36,18.37,18.34,18.34,100500.0,14.0898,14.0975,14.0745,14.0745,100500.0
2007-06-01 11:00:00,18.36,18.37,18.36,18.37,11000.0,14.0898,14.0975,14.0898,14.0975,11000.0
2007-06-01 11:10:00,18.38,18.38,18.37,18.38,20000.0,14.1052,14.1052,14.0975,14.1052,20000.0
2007-06-01 11:20:00,18.37,18.38,18.36,18.37,11000.0,14.0975,14.1052,14.0898,14.0975,11000.0
2007-06-01 11:30:00,18.37,18.37,18.36,18.36,3500.0,14.0975,14.0975,14.0898,14.0898,3500.0
2007-06-01 11:40:00,18.37,18.38,18.37,18.38,8500.0,14.0975,14.1052,14.0975,14.1052,8500.0
2007-06-01 11:50:00,18.38,18.39,18.37,18.38,35500.0,14.1052,14.1129,14.0975,14.1052,35500.0
2007-06-01 12:00:00,18.37,18.37,18.34,18.34,37500.0,14.0975,14.0975,14.0745,14.0745,37500.0
2007-06-01 12:10:00,18.34,18.35,18.34,18.34,10500.0,14.0745,14.0822,14.0745,14.0745,10500.0
2007-06-01 12:20:00,18.34,18.34,18.32,18.33,13500.0,14.0745,14.0745,14.0591,14.0668,13500.0
2007-06-01 12:30:00,18.33,18.34,18.32,18.34,23500.0,14.0668,14.0745,14.0591,14.0745,23500.0
2007-06-01 12:40:00,18.35,18.35,18.32,18.32,26000.0,14.0822,14.0822,14.0591,14.0591,26000.0
2007-06-01 12:50:00,18.33,18.35,18.33,18.35,10000.0,14.0668,14.0822,14.0668,14.0822,10000.0
2007-06-01 13:00:00,18.35,18.35,18.33,18.33,17500.0,14.0822,14.0822,14.0668,14.0668,17500.0
2007-06-01 13:10:00,18.34,18.37,18.32,18.36,8500.0,14.0745,14.0975,14.0591,14.0898,8500.0
2007-06-01 13:20:00,18.36,18.37,18.35,18.37,18500.0,14.0898,14.0975,14.0822,14.0975,18500.0
2007-06-01 13:30:00,18.36,18.37,18.36,18.37,6000.0,14.0898,14.0975,14.0898,14.0975,6000.0
2007-06-01 13:40:00,18.37,18.37,18.36,18.37,8000.0,14.0975,14.0975,14.0898,14.0975,8000.0
2007-06-01 13:50:00,18.37,18.37,18.36,18.37,6000.0,14.0975,14.0975,14.0898,14.0975,6000.0
2007-06-01 14:00:00,18.37,18.37,18.36,18.36,6500.0,14.0975,14.0975,14.0898,14.0898,6500.0
2007-06-01 14:10:00,18.36,18.36,18.35,18.36,48000.0,14.0898,14.0898,14.0822,14.0898,48000.0
2007-06-01 14:20:00,18.36,18.36,18.34,18.35,8500.0,14.0898,14.0898,14.0745,14.0822,8500.0
2007-06-01 14:30:00,18.34,18.34,18.32,18.32,10500.0,14.0745,14.0745,14.0591,14.0591,10500.0
2007-06-01 14:40:00,18.32,18.33,18.32,18.33,19000.0,14.0591,14.0668,14.0591,14.0668,19000.0
2007-06-01 14:50:00,18.33,18.34,18.33,18.33,24000.0,14.0668,14.0745,14.0668,14.0668,24000.0
2007-06-01 15:00:00,18.33,18.33,18.32,18.33,20500.0,14.0668,14.0668,14.0591,14.0668,20500.0
2007-06-01 15:10:00,18.33,18.34,18.32,18.34,22000.0,14.0668,14.0745,14.0591,14.0745,22000.0
2007-06-01 15:20:00,18.34,18.34,18.33,18.34,12500.0,14.0745,14.0745,14.0668,14.0745,12500.0
2007-06-01 15:30:00,18.34,18.34,18.34,18.34,7000.0,14.0745,14.0745,14.0745,14.0745,7000.0
2007-06-01 15:40:00,18.35,18.36,18.34,18.36,103000.0,14.0822,14.0898,14.0745,14.0898,103000.0
2007-06-01 15:50:00,18.36,18.37,18.35,18.37,20500.0,14.0898,14.0975,14.0822,14.0975,20500.0
2007-06-01 16:00:00,18.38,18.39,18.38,18.38,114500.0,14.1052,14.1129,14.1052,14.1052,114500.0
2007-06-01 16:10:00,18.38,18.38,18.38,18.38,0.0,14.1052,14.1052,14.1052,14.1052,0.0
2007-06-04 09:30:00,18.32,18.38,18.32,18.38,121500.0,14.0591,14.1052,14.0591,14.1052,121500.0
2007-06-04 09:40:00,18.39,18.39,18.37,18.38,65000.0,14.1129,14.1129,14.0975,14.1052,65000.0
2007-06-04 09:50:00,18.39,18.4,18.38,18.38,21000.0,14.1129,14.1205,14.1052,14.1052,21000.0
2007-06-04 10:00:00,18.38,18.39,18.37,18.39,23000.0,14.1052,14.1129,14.0975,14.1129,23000.0
2007-06-04 10:10:00,18.41,18.41,18.38,18.38,51000.0,14.1282,14.1282,14.1052,14.1052,51000.0
2007-06-04 10:20:00,18.38,18.39,18.38,18.38,11500.0,14.1052,14.1129,14.1052,14.1052,11500.0
2007-06-04 10:30:00,18.38,18.38,18.35,18.35,13000.0,14.1052,14.1052,14.0822,14.0822,13000.0
2007-06-04 10:40:00,18.34,18.36,18.34,18.34,21500.0,14.0745,14.0898,14.0745,14.0745,21500.0
2007-06-04 10:50:00,18.33,18.37,18.32,18.37,58500.0,14.0668,14.0975,14.0591,14.0975,58500.0
2007-06-04 11:00:00,18.37,18.39,18.36,18.39,33500.0,14.0975,14.1129,14.0898,14.1129,33500.0
2007-06-04 11:10:00,18.39,18.42,18.39,18.42,31500.0,14.1129,14.1359,14.1129,14.1359,31500.0
2007-06-04 11:20:00,18.42,18.42,18.4,18.42,35000.0,14.1359,14.1359,14.1205,14.1359,35000.0
2007-06-04 11:30:00,18.41,18.42,18.41,18.41,18000.0,14.1282,14.1359,14.1282,14.1282,18000.0
2007-06-04 11:40:00,18.41,18.42,18.41,18.42,12000.0,14.1282,14.1359,14.1282,14.1359,12000.0
2007-06-04 11:50:00,18.41,18.41,18.41,18.41,4500.0,14.1282,14.1282,14.1282,14.1282,4500.0
2007-06-04 12:00:00,18.41,18.41,18.4,18.41,7000.0,14.1282,14.1282,14.1205,14.1282,7000.0
2007-06-04 12:10:00,18.41,18.41,18.4,18.4,15500.0,14.1282,14.1282,14.1205,14.1205,15500.0
2007-06-04 12:20:00,18.41,18.41,18.41,18.41,9500.0,14.1282,14.1282,14.1282,14.1282,9500.0
2007-06-04 12:30:00,18.4,18.42,18.4,18.42,16000.0,14.1205,14.1359,14.1205,14.1359,16000.0
2007-06-04 12:40:00,18.42,18.42,18.41,18.41,21500.0,14.1359,14.1359,14.1282,14.1282,21500.0
2007-06-04 12:50:00,18.41,18.41,18.41,18.41,5500.0,14.1282,14.1282,14.1282,14.1282,5500.0
2007-06-04 13:00:00,18.41,18.41,18.41,18.41,3500.0,14.1282,14.1282,14.1282,14.1282,3500.0
2007-06-04 13:10:00,18.41,18.41,18.41,18.41,4000.0,14.1282,14.1282,14.1282,14.1282,4000.0
2007-06-04 13:20:00,18.39,18.4,18.39,18.4,37000.0,14.1129,14.1205,14.1129,14.1205,37000.0
2007-06-04 13:30:00,18.4,18.41,18.39,18.4,8500.0,14.1205,14.1282,14.1129,14.1205,8500.0
2007-06-04 13:40:00,18.4,18.41,18.4,18.4,7000.0,14.1205,14.1282,14.1205,14.1205,7000.0
2007-06-04 13:50:00,18.4,18.41,18.4,18.4,7500.0,14.1205,14.1282,14.1205,14.1205,7500.0
2007-06-04 14:00:00,18.4,18.42,18.4,18.42,7000.0,14.1205,14.1359,14.1205,14.1359,7000.0
2007-06-04 14:10:00,18.41,18.41,18.4,18.41,9500.0,14.1282,14.1282,14.1205,14.1282,9500.0
2007-06-04 14:20:00,18.41,18.41,18.39,18.4,9000.0,14.1282,14.1282,14.1129,14.1205,9000.0
2007-06-04 14:30:00,18.4,18.41,18.39,18.41,41000.0,14.1205,14.1282,14.1129,14.1282,41000.0
2007-06-04 14:40:00,18.41,18.43,18.41,18.42,11000.0,14.1282,14.1436,14.1282,14.1359,11000.0
2007-06-04 14:50:00,18.42,18.43,18.42,18.43,12500.0,14.1359,14.1436,14.1359,14.1436,12500.0
2007-06-04 15:00:00,18.43,18.43,18.42,18.42,23000.0,14.1436,14.1436,14.1359,14.1359,23000.0
2007-06-04 15:10:00,18.43,18.43,18.42,18.42,2500.0,14.1436,14.1436,14.1359,14.1359,2500.0
2007-06-04 15:20:00,18.43,18.45,18.43,18.44,21500.0,14.1436,14.1589,14.1436,14.1512,21500.0
2007-06-04 15:30:00,18.45,18.45,18.44,18.45,14000.0,14.1589,14.1589,14.1512,14.1589,14000.0
2007-06-04 15:40:00,18.45,18.46,18.44,18.46,15000.0,14.1589,14.1666,14.1512,14.1666,15000.0
2007-06-04 15:50:00,18.45,18.46,18.44,18.44,36500.0,14.1589,14.1666,14.1512,14.1512,36500.0
2007-06-04 16:00:00,18.45,18.45,18.45,18.45,14500.0,14.1589,14.1589,14.1589,14.1589,14500.0
2007-06-04 16:10:00,18.45,18.45,18.45,18.45,0.0,14.1589,14.1589,14.1589,14.1589,0.0
2007-06-05 09:30:00,18.43,18.43,18.39,18.39,58000.0,14.1436,14.1436,14.1129,14.1129,58000.0
2007-06-05 09:40:00,18.38,18.4,18.37,18.38,36000.0,14.1052,14.1205,14.0975,14.1052,36000.0
2007-06-05 09:50:00,18.38,18.38,18.34,18.35,63000.0,14.1052,14.1052,14.0745,14.0822,63000.0
2007-06-05 10:00:00,18.36,18.37,18.33,18.36,244500.0,14.0898,14.0975,14.0668,14.0898,244500.0
2007-06-05 10:10:00,18.36,18.38,18.33,18.33,37500.0,14.0898,14.1052,14.0668,14.0668,37500.0
2007-06-05 10:20:00,18.34,18.34,18.31,18.33,12500.0,14.0745,14.0745,14.0515,14.0668,12500.0
2007-06-05 10:30:00,18.35,18.36,18.35,18.35,12000.0,14.0822,14.0898,14.0822,14.0822,12000.0
2007-06-05 10:40:00,18.35,18.37,18.34,18.36,22000.0,14.0822,14.0975,14.0745,14.0898,22000.0
2007-06-05 10:50:00,18.38,18.39,18.38,18.38,11000.0,14.1052,14.1129,14.1052,14.1052,11000.0
2007-06-05 11:00:00,18.38,18.38,18.37,18.38,11500.0,14.1052,14.1052,14.0975,14.1052,11500.0
2007-06-05 11:10:00,18.38,18.39,18.38,18.38,69000.0,14.1052,14.1129,14.1052,14.1052,69000.0
2007-06-05 11:20:00,18.38,18.39,18.37,18.38,14500.0,14.1052,14.1129,14.0975,14.1052,14500.0
2007-06-05 11:30:00,18.37,18.38,18.35,18.36,10000.0,14.0975,14.1052,14.0822,14.0898,10000.0
2007-06-05 11:40:00,18.35,18.35,18.34,18.34,27000.0,14.0822,14.0822,14.0745,14.0745,27000.0
2007-06-05 11:50:00,18.34,18.34,18.32,18.32,23500.0,14.0745,14.0745,14.0591,14.0591,23500.0
2007-06-05 12:00:00,18.32,18.32,18.29,18.31,21000.0,14.0591,14.0591,14.0361,14.0515,21000.0
2007-06-05 12:10:00,18.3,18.31,18.28,18.28,10000.0,14.0438,14.0515,14.0285,14.0285,10000.0
2007-06-05 12:20:00,18.29,18.29,18.27,18.28,38000.0,14.0361,14.0361,14.0208,14.0285,38000.0
2007-06-05 12:30:00,18.29,18.31,18.29,18.3,14000.0,14.0361,14.0515,14.0361,14.0438,14000.0
2007-06-05 12:40:00,18.31,18.31,18.3,18.31,17500.0,14.0515,14.0515,14.0438,14.0515,17500.0
2007-06-05 12:50:00,18.31,18.32,18.31,18.32,19000.0,14.0515,14.0591,14.0515,14.0591,19000.0
2007-06-05 13:00:00,18.32,18.32,18.31,18.32,11500.0,14.0591,14.0591,14.0515,14.0591,11500.0
2007-06-05 13:10:00,18.32,18.33,18.31,18.31,34000.0,14.0591,14.0668,14.0515,14.0515,34000.0
2007-06-05 13:20:00,18.31,18.31,18.29,18.3,17000.0,14.0515,14.0515,14.0361,14.0438,17000.0
2007-06-05 13:30:00,18.3,18.31,18.29,18.31,9000.0,14.0438,14.0515,14.0361,14.0515,9000.0
2007-06-05 13:40:00,18.32,18.32,18.28,18.29,7500.0,14.0591,14.0591,14.0285,14.0361,7500.0
2007-06-05 13:50:00,18.3,18.3,18.29,18.3,4500.0,14.0438,14.0438,14.0361,14.0438,4500.0
2007-06-05 14:00:00,18.31,18.31,18.3,18.3,16000.0,14.0515,14.0515,14.0438,14.0438,16000.0
2007-06-05 14:10:00,18.29,18.31,18.29,18.3,11000.0,14.0361,14.0515,14.0361,14.0438,11000.0
2007-06-05 14:20:00,18.32,18.33,18.31,18.31,15000.0,14.0591,14.0668,14.0515,14.0515,15000.0
2007-06-05 14:30:00,18.31,18.32,18.29,18.29,14000.0,14.0515,14.0591,14.0361,14.0361,14000.0
2007-06-05 14:40:00,18.29,18.32,18.28,18.32,12500.0,14.0361,14.0591,14.0285,14.0591,12500.0
2007-06-05 14:50:00,18.32,18.32,18.3,18.3,20000.0,14.0591,14.0591,14.0438,14.0438,20000.0
2007-06-05 15:00:00,18.31,18.32,18.3,18.31,22500.0,14.0515,14.0591,14.0438,14.0515,22500.0
2007-06-05 15:10:00,18.31,18.33,18.31,18.32,29000.0,14.0515,14.0668,14.0515,14.0591,29000.0
2007-06-05 15:20:00,18.31,18.33,18.31,18.33,4500.0,14.0515,14.0668,14.0515,14.0668,4500.0
2007-06-05 15:30:00,18.33,18.34,18.33,18.34,6000.0,14.0668,14.0745,14.0668,14.0745,6000.0
2007-06-05 15:40:00,18.35,18.35,18.34,18.35,11500.0,14.0822,14.0822,14.0745,14.0822,11500.0
2007-06-05 15:50:00,18.35,18.35,18.34,18.34,16500.0,14.0822,14.0822,14.0745,14.0745,16500.0
2007-06-05 16:00:00,18.34,18.34,18.34,18.34,0.0,14.0745,14.0745,14.0745,14.0745,0.0
2007-06-05 16:10:00,18.35,18.35,18.35,18.35,25000.0,14.0822,14.0822,14.0822,14.0822,25000.0
2007-06-06 09:30:00,18.27,18.27,18.2,18.2,98500.0,14.0208,14.0208,13.9671,13.9671,98500.0
2007-06-06 09:40:00,18.2,18.22,18.15,18.15,44500.0,13.9671,13.9824,13.9287,13.9287,44500.0
2007-06-06 09:50:00,18.16,18.18,18.16,18.18,2500.0,13.9364,13.9517,13.9364,13.9517,2500.0
2007-06-06 10:00:00,18.17,18.17,18.16,18.16,3500.0,13.944,13.944,13.9364,13.9364,3500.0
2007-06-06 10:10:00,18.15,18.16,18.13,18.14,51000.0,13.9287,13.9364,13.9133,13.921,51000.0
2007-06-06 10:20:00,18.15,18.17,18.15,18.17,3000.0,13.9287,13.944,13.9287,13.944,3000.0
2007-06-06 10:30:00,18.17,18.18,18.14,18.14,7500.0,13.944,13.9517,13.921,13.921,7500.0
2007-06-06 10:40:00,18.14,18.16,18.14,18.16,23000.0,13.921,13.9364,13.921,13.9364,23000.0
2007-06-06 10:50:00,18.16,18.17,18.14,18.16,7500.0,13.9364,13.944,13.921,13.9364,7500.0
2007-06-06 11:00:00,18.16,18.16,18.14,18.15,34000.0,13.9364,13.9364,13.921,13.9287,34000.0
2007-06-06 11:10:00,18.16,18.17,18.15,18.17,16500.0,13.9364,13.944,13.9287,13.944,16500.0
2007-06-06 11:20:00,18.17,18.17,18.16,18.17,15000.0,13.944,13.944,13.9364,13.944,15000.0
2007-06-06 11:30:00,18.16,18.16,18.14,18.14,30500.0,13.9364,13.9364,13.921,13.921,30500.0
2007-06-06 11:40:00,18.14,18.15,18.13,18.13,9000.0,13.921,13.9287,13.9133,13.9133,9000.0
2007-06-06 11:50:00,18.12,18.13,18.11,18.12,13500.0,13.9057,13.9133,13.898,13.9057,13500.0
2007-06-06 12:00:00,18.12,18.13,18.12,18.12,38000.0,13.9057,13.9133,13.9057,13.9057,38000.0
2007-06-06 12:10:00,18.13,18.15,18.12,18.15,89500.0,13.9133,13.9287,13.9057,13.9287,89500.0
2007-06-06 12:20:00,18.15,18.16,18.14,18.14,50500.0,13.9287,13.9364,13.921,13.921,50500.0
2007-06-06 12:30:00,18.14,18.15,18.13,18.14,22000.0,13.921,13.9287,13.9133,13.921,22000.0
2007-06-06 12:40:00,18.13,18.14,18.12,18.13,30000.0,13.9133,13.921,13.9057,13.9133,30000.0
2007-06-06 12:50:00,18.13,18.13,18.11,18.11,19500.0,13.9133,13.9133,13.898,13.898,19500.0
2007-06-06 13:00:00,18.12,18.12,18.11,18.11,6000.0,13.9057,13.9057,13.898,13.898,6000.0
2007-06-06 13:10:00,18.11,18.11,18.09,18.11,20500.0,13.898,13.898,13.8826,13.898,20500.0
2007-06-06 13:20:00,18.08,18.1,18.08,18.1,24500.0,13.875,13.8903,13.875,13.8903,24500.0
2007-06-06 13:30:00,18.09,18.1,18.09,18.1,13500.0,13.8826,13.8903,13.8826,13.8903,13500.0
2007-06-06 13:40:00,18.1,18.11,18.1,18.11,11500.0,13.8903,13.898,13.8903,13.898,11500.0
2007-06-06 13:50:00,18.1,18.11,18.1,18.1,28500.0,13.8903,13.898,13.8903,13.8903,28500.0
2007-06-06 14:00:00,18.11,18.11,18.09,18.1,23500.0,13.898,13.898,13.8826,13.8903,23500.0
2007-06-06 14:10:00,18.09,18.1,18.08,18.09,15000.0,13.8826,13.8903,13.875,13.8826,15000.0
2007-06-06 14:20:00,18.07,18.1,18.07,18.1,9500.0,13.8673,13.8903,13.8673,13.8903,9500.0
2007-06-06 14:30:00,18.1,18.1,18.09,18.1,8000.0,13.8903,13.8903,13.8826,13.8903,8000.0
2007-06-06 14:40:00,18.1,18.12,18.1,18.11,32000.0,13.8903,13.9057,13.8903,13.898,32000.0
2007-06-06 14:50:00,18.11,18.11,18.1,18.11,28000.0,13.898,13.898,13.8903,13.898,28000.0
2007-06-06 15:00:00,18.1,18.1,18.08,18.09,12500.0,13.8903,13.8903,13.875,13.8826,12500.0
2007-06-06 15:10:00,18.1,18.12,18.09,18.12,79500.0,13.8903,13.9057,13.8826,13.9057,79500.0
2007-06-06 15:20:00,18.12,18.14,18.12,18.13,54500.0,13.9057,13.921,13.9057,13.9133,54500.0
2007-06-06 15:30:00,18.13,18.15,18.13,18.14,120000.0,13.9133,13.9287,13.9133,13.921,120000.0
2007-06-06 15:40:00,18.13,18.14,18.13,18.13,72000.0,13.9133,13.921,13.9133,13.9133,72000.0
2007-06-06 15:50:00,18.13,18.13,18.1,18.1,38000.0,13.9133,13.9133,13.8903,13.8903,38000.0
2007-06-06 16:00:00,18.11,18.11,18.07,18.08,29500.0,13.898,13.898,13.8673,13.875,29500.0
2007-06-06 16:10:00,18.08,18.08,18.08,18.08,0.0,13.875,13.875,13.875,13.875,0.0
2007-06-07 09:30:00,18.07,18.07,18.01,18.01,213000.0,13.8673,13.8673,13.8212,13.8212,213000.0
2007-06-07 09:40:00,18.03,18.07,18.01,18.06,183500.0,13.8366,13.8673,13.8212,13.8596,183500.0
2007-06-07 09:50:00,18.06,18.07,18.05,18.07,239500.0,13.8596,13.8673,13.8519,13.8673,239500.0
2007-06-07 10:00:00,18.08,18.08,18.04,18.05,138500.0,13.875,13.875,13.8443,13.8519,138500.0
2007-06-07 10:10:00,18.04,18.05,18.02,18.02,129500.0,13.8443,13.8519,13.8289,13.8289,129500.0
2007-06-07 10:20:00,18.02,18.03,18.02,18.02,32000.0,13.8289,13.8366,13.8289,13.8289,32000.0
2007-06-07 10:30:00,18.02,18.04,17.99,17.99,32500.0,13.8289,13.8443,13.8059,13.8059,32500.0
2007-06-07 10:40:00,17.99,18.0,17.98,17.99,51000.0,13.8059,13.8136,13.7982,13.8059,51000.0
2007-06-07 10:50:00,17.99,18.0,17.97,17.99,79500.0,13.8059,13.8136,13.7906,13.8059,79500.0
2007-06-07 11:00:00,17.99,17.99,17.95,17.95,126500.0,13.8059,13.8059,13.7752,13.7752,126500.0
2007-06-07 11:10:00,17.94,17.94,17.9,17.92,66500.0,13.7675,13.7675,13.7368,13.7522,66500.0
2007-06-07 11:20:00,17.93,17.94,17.92,17.92,27000.0,13.7599,13.7675,13.7522,13.7522,27000.0
2007-06-07 11:30:00,17.92,17.95,17.92,17.94,29500.0,13.7522,13.7752,13.7522,13.7675,29500.0
2007-06-07 11:40:00,17.94,17.94,17.93,17.94,25500.0,13.7675,13.7675,13.7599,13.7675,25500.0
2007-06-07 11:50:00,17.94,17.95,17.93,17.94,14000.0,13.7675,13.7752,13.7599,13.7675,14000.0
2007-06-07 12:00:00,17.93,17.93,17.92,17.92,16000.0,13.7599,13.7599,13.7522,13.7522,16000.0
2007-06-07 12:10:00,17.92,17.96,17.92,17.95,9000.0,13.7522,13.7829,13.7522,13.7752,9000.0
2007-06-07 12:20:00,17.95,17.95,17.94,17.95,5500.0,13.7752,13.7752,13.7675,13.7752,5500.0
2007-06-07 12:30:00,17.95,17.95,17.91,17.91,31500.0,13.7752,13.7752,13.7445,13.7445,31500.0
2007-06-07 12:40:00,17.9,17.91,17.88,17.88,8000.0,13.7368,13.7445,13.7215,13.7215,8000.0
2007-06-07 12:50:00,17.88,17.89,17.85,17.89,43000.0,13.7215,13.7292,13.6985,13.7292,43000.0
2007-06-07 13:00:00,17.89,17.9,17.89,17.89,6500.0,13.7292,13.7368,13.7292,13.7292,6500.0
2007-06-07 13:10:00,17.89,17.89,17.86,17.86,18500.0,13.7292,13.7292,13.7061,13.7061,18500.0
2007-06-07 13:20:00,17.86,17.86,17.85,17.86,86500.0,13.7061,13.7061,13.6985,13.7061,86500.0
2007-06-07 13:30:00,17.85,17.85,17.81,17.81,22500.0,13.6985,13.6985,13.6678,13.6678,22500.0
2007-06-07 13:40:00,17.79,17.81,17.79,17.8,48000.0,13.6524,13.6678,13.6524,13.6601,48000.0
2007-06-07 13:50:00,17.8,17.82,17.8,17.82,15000.0,13.6601,13.6754,13.6601,13.6754,15000.0
2007-06-07 14:00:00,17.82,17.82,17.81,17.81,89500.0,13.6754,13.6754,13.6678,13.6678,89500.0
2007-06-07 14:10:00,17.81,17.82,17.78,17.8,41500.0,13.6678,13.6754,13.6447,13.6601,41500.0
2007-06-07 14:20:00,17.8,17.82,17.79,17.82,53000.0,13.6601,13.6754,13.6524,13.6754,53000.0
2007-06-07 14:30:00,17.82,17.82,17.79,17.8,26500.0,13.6754,13.6754,13.6524,13.6601,26500.0
2007-06-07 14:40:00,17.8,17.85,17.8,17.83,27500.0,13.6601,13.6985,13.6601,13.6831,27500.0
2007-06-07 14:50:00,17.83,17.83,17.82,17.82,99500.0,13.6831,13.6831,13.6754,13.6754,99500.0
2007-06-07 15:00:00,17.82,17.84,17.81,17.83,24000.0,13.6754,13.6908,13.6678,13.6831,24000.0
2007-06-07 15:10:00,17.85,17.87,17.84,17.85,19000.0,13.6985,13.7138,13.6908,13.6985,19000.0
2007-06-07 15:20:00,17.86,17.86,17.82,17.83,36000.0,13.7061,13.7061,13.6754,13.6831,36000.0
2007-06-07 15:30:00,17.83,17.85,17.82,17.82,16000.0,13.6831,13.6985,13.6754,13.6754,16000.0
2007-06-07 15:40:00,17.81,17.81,17.78,17.78,32500.0,13.6678,13.6678,13.6447,13.6447,32500.0
2007-06-07 15:50:00,17.76,17.77,17.74,17.75,19000.0,13.6294,13.6371,13.614,13.6217,19000.0
2007-06-07 16:00:00,17.74,17.74,17.73,17.73,50500.0,13.614,13.614,13.6064,13.6064,50500.0
2007-06-07 16:10:00,17.71,17.71,17.71,17.71,25000.0,13.591,13.591,13.591,13.591,25000.0
2007-06-08 09:30:00,17.74,17.74,17.71,17.71,128000.0,13.614,13.614,13.591,13.591,128000.0
2007-06-08 09:40:00,17.71,17.72,17.67,17.72,239000.0,13.591,13.5987,13.5603,13.5987,239000.0
2007-06-08 09:50:00,17.72,17.77,17.72,17.76,61000.0,13.5987,13.6371,13.5987,13.6294,61000.0
2007-06-08 10:00:00,17.75,17.78,17.71,17.78,168000.0,13.6217,13.6447,13.591,13.6447,168000.0
2007-06-08 10:10:00,17.79,17.8,17.76,17.78,40000.0,13.6524,13.6601,13.6294,13.6447,40000.0
2007-06-08 10:20:00,17.79,17.8,17.78,17.79,21000.0,13.6524,13.6601,13.6447,13.6524,21000.0
2007-06-08 10:30:00,17.8,17.8,17.77,17.79,61000.0,13.6601,13.6601,13.6371,13.6524,61000.0
2007-06-08 10:40:00,17.8,17.82,17.79,17.82,46000.0,13.6601,13.6754,13.6524,13.6754,46000.0
2007-06-08 10:50:00,17.81,17.82,17.8,17.81,12000.0,13.6678,13.6754,13.6601,13.6678,12000.0
2007-06-08 11:00:00,17.8,17.81,17.76,17.78,42500.0,13.6601,13.6678,13.6294,13.6447,42500.0
2007-06-08 11:10:00,17.77,17.78,17.75,17.78,54500.0,13.6371,13.6447,13.6217,13.6447,54500.0
2007-06-08 11:20:00,17.78,17.79,17.77,17.78,48000.0,13.6447,13.6524,13.6371,13.6447,48000.0
2007-06-08 11:30:00,17.79,17.79,17.78,17.79,12000.0,13.6524,13.6524,13.6447,13.6524,12000.0
2007-06-08 11:40:00,17.79,17.8,17.78,17.79,15000.0,13.6524,13.6601,13.6447,13.6524,15000.0
2007-06-08 11:50:00,17.79,17.81,17.79,17.79,30000.0,13.6524,13.6678,13.6524,13.6524,30000.0
2007-06-08 12:00:00,17.79,17.8,17.79,17.79,39500.0,13.6524,13.6601,13.6524,13.6524,39500.0
2007-06-08 12:10:00,17.79,17.8,17.78,17.8,34000.0,13.6524,13.6601,13.6447,13.6601,34000.0
2007-06-08 12:20:00,17.8,17.8,17.79,17.8,8500.0,13.6601,13.6601,13.6524,13.6601,8500.0
2007-06-08 12:30:00,17.78,17.79,17.77,17.78,75500.0,13.6447,13.6524,13.6371,13.6447,75500.0
2007-06-08 12:40:00,17.78,17.78,17.75,17.76,24000.0,13.6447,13.6447,13.6217,13.6294,24000.0
2007-06-08 12:50:00,17.76,17.77,17.76,17.77,10000.0,13.6294,13.6371,13.6294,13.6371,10000.0
2007-06-08 13:00:00,17.76,17.77,17.76,17.76,7500.0,13.6294,13.6371,13.6294,13.6294,7500.0
2007-06-08 13:10:00,17.77,17.77,17.76,17.76,21500.0,13.6371,13.6371,13.6294,13.6294,21500.0
2007-06-08 13:20:00,17.77,17.8,17.76,17.79,12500.0,13.6371,13.6601,13.6294,13.6524,12500.0
2007-06-08 13:30:00,17.8,17.82,17.79,17.81,48000.0,13.6601,13.6754,13.6524,13.6678,48000.0
2007-06-08 13:40:00,17.82,17.86,17.82,17.85,32500.0,13.6754,13.7061,13.6754,13.6985,32500.0
2007-06-08 13:50:00,17.85,17.85,17.83,17.83,35000.0,13.6985,13.6985,13.6831,13.6831,35000.0
2007-06-08 14:00:00,17.84,17.88,17.84,17.88,93500.0,13.6908,13.7215,13.6908,13.7215,93500.0
2007-06-08 14:10:00,17.89,17.9,17.88,17.88,27000.0,13.7292,13.7368,13.7215,13.7215,27000.0
2007-06-08 14:20:00,17.88,17.9,17.88,17.88,10000.0,13.7215,13.7368,13.7215,13.7215,10000.0
2007-06-08 14:30:00,17.88,17.88,17.86,17.88,21500.0,13.7215,13.7215,13.7061,13.7215,21500.0
2007-06-08 14:40:00,17.87,17.87,17.85,17.87,23000.0,13.7138,13.7138,13.6985,13.7138,23000.0
2007-06-08 14:50:00,17.87,17.88,17.86,17.87,13500.0,13.7138,13.7215,13.7061,13.7138,13500.0
2007-06-08 15:00:00,17.87,17.9,17.87,17.89,93000.0,13.7138,13.7368,13.7138,13.7292,93000.0
2007-06-08 15:10:00,17.89,17.89,17.88,17.88,13000.0,13.7292,13.7292,13.7215,13.7215,13000.0
2007-06-08 15:20:00,17.89,17.89,17.87,17.88,78500.0,13.7292,13.7292,13.7138,13.7215,78500.0
2007-06-08 15:30:00,17.88,17.91,17.88,17.91,64000.0,13.7215,13.7445,13.7215,13.7445,64000.0
2007-06-08 15:40:00,17.91,17.94,17.91,17.93,52000.0,13.7445,13.7675,13.7445,13.7599,52000.0
2007-06-08 15:50:00,17.92,17.93,17.92,17.93,28000.0,13.7522,13.7599,13.7522,13.7599,28000.0
2007-06-08 16:00:00,17.91,17.91,17.91,17.91,1000.0,13.7445,13.7445,13.7445,13.7445,1000.0
2007-06-08 16:10:00,17.91,17.91,17.91,17.91,0.0,13.7445,13.7445,13.7445,13.7445,0.0
2007-06-11 09:30:00,17.91,17.91,17.84,17.84,31000.0,13.7445,13.7445,13.6908,13.6908,31000.0
2007-06-11 09:40:00,17.84,17.95,17.84,17.92,12500.0,13.6908,13.7752,13.6908,13.7522,12500.0
2007-06-11 09:50:00,17.93,17.94,17.92,17.94,65500.0,13.7599,13.7675,13.7522,13.7675,65500.0
2007-06-11 10:00:00,17.93,17.93,17.9,17.91,20000.0,13.7599,13.7599,13.7368,13.7445,20000.0
2007-06-11 10:10:00,17.9,17.9,17.86,17.87,20000.0,13.7368,13.7368,13.7061,13.7138,20000.0
2007-06-11 10:20:00,17.87,17.87,17.85,17.86,37500.0,13.7138,13.7138,13.6985,13.7061,37500.0
2007-06-11 10:30:00,17.85,17.87,17.85,17.86,19000.0,13.6985,13.7138,13.6985,13.7061,19000.0
2007-06-11 10:40:00,17.86,17.87,17.85,17.85,8000.0,13.7061,13.7138,13.6985,13.6985,8000.0
2007-06-11 10:50:00,17.86,17.89,17.86,17.89,22000.0,13.7061,13.7292,13.7061,13.7292,22000.0
2007-06-11 11:00:00,17.88,17.89,17.88,17.89,9500.0,13.7215,13.7292,13.7215,13.7292,9500.0
2007-06-11 11:10:00,17.9,17.9,17.88,17.88,6000.0,13.7368,13.7368,13.7215,13.7215,6000.0
2007-06-11 11:20:00,17.89,17.91,17.89,17.9,10500.0,13.7292,13.7445,13.7292,13.7368,10500.0
2007-06-11 11:30:00,17.9,17.92,17.9,17.91,20000.0,13.7368,13.7522,13.7368,13.7445,20000.0
2007-06-11 11:40:00,17.91,17.94,17.91,17.93,19500.0,13.7445,13.7675,13.7445,13.7599,19500.0
2007-06-11 11:50:00,17.93,17.94,17.93,17.93,25500.0,13.7599,13.7675,13.7599,13.7599,25500.0
2007-06-11 12:00:00,17.94,17.95,17.94,17.95,11500.0,13.7675,13.7752,13.7675,13.7752,11500.0
2007-06-11 12:10:00,17.93,17.94,17.92,17.92,15000.0,13.7599,13.7675,13.7522,13.7522,15000.0
2007-06-11 12:20:00,17.93,17.93,17.92,17.93,5500.0,13.7599,13.7599,13.7522,13.7599,5500.0
2007-06-11 12:30:00,17.93,17.94,17.92,17.92,15500.0,13.7599,13.7675,13.7522,13.7522,15500.0
2007-06-11 12:40:00,17.93,17.96,17.93,17.95,15000.0,13.7599,13.7829,13.7599,13.7752,15000.0
2007-06-11 12:50:00,17.96,17.99,17.96,17.97,17000.0,13.7829,13.8059,13.7829,13.7906,17000.0
2007-06-11 13:00:00,17.97,17.98,17.96,17.98,6500.0,13.7906,13.7982,13.7829,13.7982,6500.0
2007-06-11 13:10:00,17.99,18.0,17.98,18.0,10000.0,13.8059,13.8136,13.7982,13.8136,10000.0
2007-06-11 13:20:00,17.99,18.0,17.99,17.99,14000.0,13.8059,13.8136,13.8059,13.8059,14000.0
2007-06-11 13:30:00,17.98,17.99,17.98,17.98,30000.0,13.7982,13.8059,13.7982,13.7982,30000.0
2007-06-11 13:40:00,17.98,17.99,17.98,17.98,9500.0,13.7982,13.8059,13.7982,13.7982,9500.0
2007-06-11 13:50:00,17.98,17.98,17.96,17.96,47500.0,13.7982,13.7982,13.7829,13.7829,47500.0
2007-06-11 14:00:00,17.97,17.98,17.97,17.98,7000.0,13.7906,13.7982,13.7906,13.7982,7000.0
2007-06-11 14:10:00,17.98,17.99,17.97,17.98,40500.0,13.7982,13.8059,13.7906,13.7982,40500.0
2007-06-11 14:20:00,17.98,17.98,17.97,17.97,4000.0,13.7982,13.7982,13.7906,13.7906,4000.0
2007-06-11 14:30:00,17.97,17.97,17.96,17.97,8500.0,13.7906,13.7906,13.7829,13.7906,8500.0
2007-06-11 14:40:00,17.96,17.97,17.95,17.95,35500.0,13.7829,13.7906,13.7752,13.7752,35500.0
2007-06-11 14:50:00,17.96,17.98,17.96,17.97,59500.0,13.7829,13.7982,13.7829,13.7906,59500.0
2007-06-11 15:00:00,17.96,17.98,17.95,17.96,30500.0,13.7829,13.7982,13.7752,13.7829,30500.0
2007-06-11 15:10:00,17.96,17.98,17.96,17.97,9500.0,13.7829,13.7982,13.7829,13.7906,9500.0
2007-06-11 15:20:00,17.98,17.98,17.96,17.97,12000.0,13.7982,13.7982,13.7829,13.7906,12000.0
2007-06-11 15:30:00,17.97,17.97,17.94,17.94,43000.0,13.7906,13.7906,13.7675,13.7675,43000.0
2007-06-11 15:40:00,17.95,17.95,17.93,17.94,39500.0,13.7752,13.7752,13.7599,13.7675,39500.0
2007-06-11 15:50:00,17.93,17.94,17.91,17.93,33000.0,13.7599,13.7675,13.7445,13.7599,33000.0
2007-06-11 16:00:00,17.95,17.95,17.95,17.95,1500.0,13.7752,13.7752,13.7752,13.7752,1500.0
2007-06-11 16:10:00,17.95,17.95,17.95,17.95,0.0,13.7752,13.7752,13.7752,13.7752,0.0
2007-06-12 09:30:00,17.85,17.88,17.84,17.86,121000.0,13.6985,13.7215,13.6908,13.7061,121000.0
2007-06-12 09:40:00,17.86,17.9,17.86,17.88,68500.0,13.7061,13.7368,13.7061,13.7215,68500.0
2007-06-12 09:50:00,17.88,17.88,17.85,17.85,54500.0,13.7215,13.7215,13.6985,13.6985,54500.0
2007-06-12 10:00:00,17.84,17.84,17.83,17.84,3000.0,13.6908,13.6908,13.6831,13.6908,3000.0
2007-06-12 10:10:00,17.82,17.82,17.8,17.8,5000.0,13.6754,13.6754,13.6601,13.6601,5000.0
2007-06-12 10:20:00,17.79,17.8,17.76,17.76,27500.0,13.6524,13.6601,13.6294,13.6294,27500.0
2007-06-12 10:30:00,17.78,17.8,17.78,17.8,22000.0,13.6447,13.6601,13.6447,13.6601,22000.0
2007-06-12 10:40:00,17.79,17.79,17.77,17.79,55000.0,13.6524,13.6524,13.6371,13.6524,55000.0
2007-06-12 10:50:00,17.79,17.79,17.78,17.78,58000.0,13.6524,13.6524,13.6447,13.6447,58000.0
2007-06-12 11:00:00,17.78,17.79,17.76,17.76,135000.0,13.6447,13.6524,13.6294,13.6294,135000.0
2007-06-12 11:10:00,17.76,17.8,17.76,17.79,57500.0,13.6294,13.6601,13.6294,13.6524,57500.0
2007-06-12 11:20:00,17.79,17.82,17.79,17.8,39500.0,13.6524,13.6754,13.6524,13.6601,39500.0
2007-06-12 11:30:00,17.8,17.81,17.8,17.81,68000.0,13.6601,13.6678,13.6601,13.6678,68000.0
2007-06-12 11:40:00,17.81,17.84,17.81,17.82,162000.0,13.6678,13.6908,13.6678,13.6754,162000.0
2007-06-12 11:50:00,17.82,17.84,17.82,17.83,53500.0,13.6754,13.6908,13.6754,13.6831,53500.0
2007-06-12 12:00:00,17.83,17.83,17.81,17.83,52000.0,13.6831,13.6831,13.6678,13.6831,52000.0
2007-06-12 12:10:00,17.83,17.84,17.82,17.83,53000.0,13.6831,13.6908,13.6754,13.6831,53000.0
2007-06-12 12:20:00,17.83,17.83,17.82,17.82,110000.0,13.6831,13.6831,13.6754,13.6754,110000.0
2007-06-12 12:30:00,17.81,17.81,17.8,17.81,118500.0,13.6678,13.6678,13.6601,13.6678,118500.0
2007-06-12 12:40:00,17.81,17.82,17.8,17.81,50500.0,13.6678,13.6754,13.6601,13.6678,50500.0
2007-06-12 12:50:00,17.81,17.81,17.79,17.8,48500.0,13.6678,13.6678,13.6524,13.6601,48500.0
2007-06-12 13:00:00,17.8,17.81,17.79,17.8,7000.0,13.6601,13.6678,13.6524,13.6601,7000.0
2007-06-12 13:10:00,17.8,17.82,17.8,17.81,49500.0,13.6601,13.6754,13.6601,13.6678,49500.0
2007-06-12 13:20:00,17.84,17.84,17.81,17.82,34000.0,13.6908,13.6908,13.6678,13.6754,34000.0
2007-06-12 13:30:00,17.82,17.83,17.81,17.83,41000.0,13.6754,13.6831,13.6678,13.6831,41000.0
2007-06-12 13:40:00,17.84,17.89,17.83,17.89,49500.0,13.6908,13.7292,13.6831,13.7292,49500.0
2007-06-12 13:50:00,17.88,17.89,17.87,17.89,12500.0,13.7215,13.7292,13.7138,13.7292,12500.0
2007-06-12 14:00:00,17.9,17.92,17.9,17.91,16500.0,13.7368,13.7522,13.7368,13.7445,16500.0
2007-06-12 14:10:00,17.91,17.91,17.88,17.88,4500.0,13.7445,13.7445,13.7215,13.7215,4500.0
2007-06-12 14:20:00,17.88,17.88,17.85,17.86,34000.0,13.7215,13.7215,13.6985,13.7061,34000.0
2007-06-12 14:30:00,17.86,17.88,17.83,17.83,15500.0,13.7061,13.7215,13.6831,13.6831,15500.0
2007-06-12 14:40:00,17.83,17.83,17.8,17.8,10500.0,13.6831,13.6831,13.6601,13.6601,10500.0
2007-06-12 14:50:00,17.81,17.84,17.81,17.84,28000.0,13.6678,13.6908,13.6678,13.6908,28000.0
2007-06-12 15:00:00,17.84,17.85,17.78,17.8,45000.0,13.6908,13.6985,13.6447,13.6601,45000.0
2007-06-12 15:10:00,17.78,17.78,17.74,17.76,50500.0,13.6447,13.6447,13.614,13.6294,50500.0
2007-06-12 15:20:00,17.76,17.78,17.75,17.76,25000.0,13.6294,13.6447,13.6217,13.6294,25000.0
2007-06-12 15:30:00,17.77,17.78,17.75,17.75,55000.0,13.6371,13.6447,13.6217,13.6217,55000.0
2007-06-12 15:40:00,17.74,17.74,17.72,17.74,59500.0,13.614,13.614,13.5987,13.614,59500.0
2007-06-12 15:50:00,17.74,17.75,17.73,17.74,80500.0,13.614,13.6217,13.6064,13.614,80500.0
2007-06-12 16:00:00,17.74,17.74,17.74,17.74,15500.0,13.614,13.614,13.614,13.614,15500.0
2007-06-12 16:10:00,17.74,17.74,17.74,17.74,0.0,13.614,13.614,13.614,13.614,0.0
2007-06-13 09:30:00,17.78,17.82,17.76,17.82,36000.0,13.6447,13.6754,13.6294,13.6754,36000.0
2007-06-13 09:40:00,17.81,17.81,17.79,17.8,40000.0,13.6678,13.6678,13.6524,13.6601,40000.0
2007-06-13 09:50:00,17.8,17.82,17.79,17.81,39500.0,13.6601,13.6754,13.6524,13.6678,39500.0
2007-06-13 10:00:00,17.81,17.82,17.78,17.78,81500.0,13.6678,13.6754,13.6447,13.6447,81500.0
2007-06-13 10:10:00,17.78,17.84,17.78,17.84,13500.0,13.6447,13.6908,13.6447,13.6908,13500.0
2007-06-13 10:20:00,17.87,17.88,17.86,17.86,20500.0,13.7138,13.7215,13.7061,13.7061,20500.0
2007-06-13 10:30:00,17.86,17.86,17.85,17.85,122000.0,13.7061,13.7061,13.6985,13.6985,122000.0
2007-06-13 10:40:00,17.85,17.87,17.85,17.87,21000.0,13.6985,13.7138,13.6985,13.7138,21000.0
2007-06-13 10:50:00,17.87,17.88,17.87,17.87,14500.0,13.7138,13.7215,13.7138,13.7138,14500.0
2007-06-13 11:00:00,17.86,17.87,17.86,17.86,7000.0,13.7061,13.7138,13.7061,13.7061,7000.0
2007-06-13 11:10:00,17.85,17.85,17.84,17.85,5000.0,13.6985,13.6985,13.6908,13.6985,5000.0
2007-06-13 11:20:00,17.85,17.85,17.83,17.83,6500.0,13.6985,13.6985,13.6831,13.6831,6500.0
2007-06-13 11:30:00,17.83,17.85,17.83,17.85,17500.0,13.6831,13.6985,13.6831,13.6985,17500.0
2007-06-13 11:40:00,17.85,17.87,17.85,17.86,18500.0,13.6985,13.7138,13.6985,13.7061,18500.0
2007-06-13 11:50:00,17.86,17.87,17.86,17.86,49000.0,13.7061,13.7138,13.7061,13.7061,49000.0
2007-06-13 12:00:00,17.86,17.87,17.84,17.84,13000.0,13.7061,13.7138,13.6908,13.6908,13000.0
2007-06-13 12:10:00,17.84,17.86,17.84,17.86,2500.0,13.6908,13.7061,13.6908,13.7061,2500.0
2007-06-13 12:20:00,17.86,17.86,17.84,17.85,12500.0,13.7061,13.7061,13.6908,13.6985,12500.0
2007-06-13 12:30:00,17.85,17.87,17.84,17.87,14500.0,13.6985,13.7138,13.6908,13.7138,14500.0
2007-06-13 12:40:00,17.88,17.88,17.87,17.87,10500.0,13.7215,13.7215,13.7138,13.7138,10500.0
2007-06-13 12:50:00,17.87,17.88,17.85,17.86,66000.0,13.7138,13.7215,13.6985,13.7061,66000.0
2007-06-13 13:00:00,17.85,17.86,17.84,17.84,6500.0,13.6985,13.7061,13.6908,13.6908,6500.0
2007-06-13 13:10:00,17.84,17.85,17.83,17.84,29000.0,13.6908,13.6985,13.6831,13.6908,29000.0
2007-06-13 13:20:00,17.84,17.85,17.83,17.84,16500.0,13.6908,13.6985,13.6831,13.6908,16500.0
2007-06-13 13:30:00,17.84,17.85,17.83,17.85,17000.0,13.6908,13.6985,13.6831,13.6985,17000.0
2007-06-13 13:40:00,17.86,17.86,17.85,17.86,16500.0,13.7061,13.7061,13.6985,13.7061,16500.0
2007-06-13 13:50:00,17.85,17.85,17.84,17.85,4500.0,13.6985,13.6985,13.6908,13.6985,4500.0
2007-06-13 14:00:00,17.86,17.9,17.86,17.88,86000.0,13.7061,13.7368,13.7061,13.7215,86000.0
2007-06-13 14:10:00,17.88,17.93,17.88,17.92,52000.0,13.7215,13.7599,13.7215,13.7522,52000.0
2007-06-13 14:20:00,17.91,17.94,17.91,17.92,23000.0,13.7445,13.7675,13.7445,13.7522,23000.0
2007-06-13 14:30:00,17.92,17.93,17.92,17.93,67000.0,13.7522,13.7599,13.7522,13.7599,67000.0
2007-06-13 14:40:00,17.93,17.95,17.92,17.94,112000.0,13.7599,13.7752,13.7522,13.7675,112000.0
2007-06-13 14:50:00,17.94,17.96,17.94,17.96,147500.0,13.7675,13.7829,13.7675,13.7829,147500.0
2007-06-13 15:00:00,17.95,17.96,17.94,17.94,16000.0,13.7752,13.7829,13.7675,13.7675,16000.0
2007-06-13 15:10:00,17.95,17.95,17.91,17.92,13500.0,13.7752,13.7752,13.7445,13.7522,13500.0
2007-06-13 15:20:00,17.92,17.92,17.91,17.92,50500.0,13.7522,13.7522,13.7445,13.7522,50500.0
2007-06-13 15:30:00,17.92,17.94,17.92,17.94,17000.0,13.7522,13.7675,13.7522,13.7675,17000.0
2007-06-13 15:40:00,17.94,17.95,17.94,17.94,20000.0,13.7675,13.7752,13.7675,13.7675,20000.0
2007-06-13 15:50:00,17.95,17.96,17.94,17.94,84000.0,13.7752,13.7829,13.7675,13.7675,84000.0
2007-06-13 16:00:00,17.94,17.95,17.94,17.94,27500.0,13.7675,13.7752,13.7675,13.7675,27500.0
2007-06-13 16:10:00,17.94,17.94,17.94,17.94,0.0,13.7675,13.7675,13.7675,13.7675,0.0
2007-06-14 09:30:00,17.99,18.04,17.97,18.03,71500.0,13.8059,13.8443,13.7906,13.8366,71500.0
2007-06-14 09:40:00,18.04,18.07,18.01,18.07,20000.0,13.8443,13.8673,13.8212,13.8673,20000.0
2007-06-14 09:50:00,18.06,18.1,18.06,18.1,34000.0,13.8596,13.8903,13.8596,13.8903,34000.0
2007-06-14 10:00:00,18.1,18.1,18.08,18.09,49000.0,13.8903,13.8903,13.875,13.8826,49000.0
2007-06-14 10:10:00,18.09,18.09,18.07,18.07,57000.0,13.8826,13.8826,13.8673,13.8673,57000.0
2007-06-14 10:20:00,18.07,18.08,18.07,18.08,31000.0,13.8673,13.875,13.8673,13.875,31000.0
2007-06-14 10:30:00,18.08,18.12,18.08,18.11,33500.0,13.875,13.9057,13.875,13.898,33500.0
2007-06-14 10:40:00,18.1,18.14,18.09,18.09,47000.0,13.8903,13.921,13.8826,13.8826,47000.0
2007-06-14 10:50:00,18.09,18.1,18.09,18.09,5000.0,13.8826,13.8903,13.8826,13.8826,5000.0
2007-06-14 11:00:00,18.09,18.09,18.08,18.08,15500.0,13.8826,13.8826,13.875,13.875,15500.0
2007-06-14 11:10:00,18.07,18.07,18.06,18.07,3000.0,13.8673,13.8673,13.8596,13.8673,3000.0
2007-06-14 11:20:00,18.06,18.07,18.06,18.07,6000.0,13.8596,13.8673,13.8596,13.8673,6000.0
2007-06-14 11:30:00,18.06,18.07,18.06,18.06,5000.0,13.8596,13.8673,13.8596,13.8596,5000.0
2007-06-14 11:40:00,18.06,18.07,18.04,18.04,19500.0,13.8596,13.8673,13.8443,13.8443,19500.0
2007-06-14 11:50:00,18.03,18.04,18.02,18.03,31000.0,13.8366,13.8443,13.8289,13.8366,31000.0
2007-06-14 12:00:00,18.04,18.05,18.04,18.04,27000.0,13.8443,13.8519,13.8443,13.8443,27000.0
2007-06-14 12:10:00,18.05,18.07,18.05,18.05,19000.0,13.8519,13.8673,13.8519,13.8519,19000.0
2007-06-14 12:20:00,18.06,18.08,18.06,18.06,34500.0,13.8596,13.875,13.8596,13.8596,34500.0
2007-06-14 12:30:00,18.06,18.07,18.06,18.06,12500.0,13.8596,13.8673,13.8596,13.8596,12500.0
2007-06-14 12:40:00,18.06,18.06,18.06,18.06,4000.0,13.8596,13.8596,13.8596,13.8596,4000.0
2007-06-14 12:50:00,18.06,18.06,18.05,18.05,25500.0,13.8596,13.8596,13.8519,13.8519,25500.0
2007-06-14 13:00:00,18.06,18.07,18.06,18.07,3500.0,13.8596,13.8673,13.8596,13.8673,3500.0
2007-06-14 13:10:00,18.06,18.07,18.05,18.07,11000.0,13.8596,13.8673,13.8519,13.8673,11000.0
2007-06-14 13:20:00,18.06,18.06,18.04,18.05,10000.0,13.8596,13.8596,13.8443,13.8519,10000.0
2007-06-14 13:30:00,18.04,18.05,18.04,18.04,5500.0,13.8443,13.8519,13.8443,13.8443,5500.0
2007-06-14 13:40:00,18.05,18.06,18.05,18.06,8500.0,13.8519,13.8596,13.8519,13.8596,8500.0
2007-06-14 13:50:00,18.06,18.06,18.04,18.05,16500.0,13.8596,13.8596,13.8443,13.8519,16500.0
2007-06-14 14:00:00,18.04,18.05,18.03,18.05,49500.0,13.8443,13.8519,13.8366,13.8519,49500.0
2007-06-14 14:10:00,18.05,18.06,18.05,18.05,8500.0,13.8519,13.8596,13.8519,13.8519,8500.0
2007-06-14 14:20:00,18.05,18.06,18.05,18.06,8500.0,13.8519,13.8596,13.8519,13.8596,8500.0
2007-06-14 14:30:00,18.05,18.08,18.05,18.07,18000.0,13.8519,13.875,13.8519,13.8673,18000.0
2007-06-14 14:40:00,18.07,18.07,18.07,18.07,500.0,13.8673,13.8673,13.8673,13.8673,500.0
2007-06-14 14:50:00,18.07,18.07,18.05,18.06,13000.0,13.8673,13.8673,13.8519,13.8596,13000.0
2007-06-14 15:00:00,18.05,18.07,18.05,18.07,12000.0,13.8519,13.8673,13.8519,13.8673,12000.0
2007-06-14 15:10:00,18.06,18.07,18.06,18.06,11500.0,13.8596,13.8673,13.8596,13.8596,11500.0
2007-06-14 15:20:00,18.06,18.08,18.06,18.07,9000.0,13.8596,13.875,13.8596,13.8673,9000.0
2007-06-14 15:30:00,18.07,18.07,18.06,18.07,15500.0,13.8673,13.8673,13.8596,13.8673,15500.0
2007-06-14 15:40:00,18.08,18.09,18.07,18.07,35500.0,13.875,13.8826,13.8673,13.8673,35500.0
2007-06-14 15:50:00,18.07,18.08,18.05,18.08,20500.0,13.8673,13.875,13.8519,13.875,20500.0
2007-06-14 16:00:00,18.08,18.09,18.07,18.07,29500.0,13.875,13.8826,13.8673,13.8673,29500.0
2007-06-14 16:10:00,18.08,18.08,18.08,18.08,500.0,13.875,13.875,13.875,13.875,500.0
2007-06-15 09:30:00,18.25,18.27,18.23,18.27,150500.0,14.0054,14.0208,13.9901,14.0208,150500.0
2007-06-15 09:40:00,18.26,18.26,18.23,18.24,150000.0,14.0131,14.0131,13.9901,13.9978,150000.0
2007-06-15 09:50:00,18.24,18.25,18.23,18.24,8000.0,13.9978,14.0054,13.9901,13.9978,8000.0
2007-06-15 10:00:00,18.23,18.23,18.22,18.22,32500.0,13.9901,13.9901,13.9824,13.9824,32500.0
2007-06-15 10:10:00,18.22,18.23,18.21,18.22,8000.0,13.9824,13.9901,13.9747,13.9824,8000.0
2007-06-15 10:20:00,18.22,18.22,18.21,18.22,81500.0,13.9824,13.9824,13.9747,13.9824,81500.0
2007-06-15 10:30:00,18.23,18.26,18.23,18.25,14500.0,13.9901,14.0131,13.9901,14.0054,14500.0
2007-06-15 10:40:00,18.25,18.26,18.25,18.25,11500.0,14.0054,14.0131,14.0054,14.0054,11500.0
2007-06-15 10:50:00,18.24,18.25,18.24,18.25,9000.0,13.9978,14.0054,13.9978,14.0054,9000.0
2007-06-15 11:00:00,18.25,18.26,18.25,18.25,7000.0,14.0054,14.0131,14.0054,14.0054,7000.0
2007-06-15 11:10:00,18.25,18.25,18.23,18.23,96500.0,14.0054,14.0054,13.9901,13.9901,96500.0
2007-06-15 11:20:00,18.23,18.24,18.22,18.22,15000.0,13.9901,13.9978,13.9824,13.9824,15000.0
2007-06-15 11:30:00,18.21,18.22,18.21,18.22,5500.0,13.9747,13.9824,13.9747,13.9824,5500.0
2007-06-15 11:40:00,18.21,18.24,18.21,18.24,40500.0,13.9747,13.9978,13.9747,13.9978,40500.0
2007-06-15 11:50:00,18.23,18.23,18.21,18.21,8000.0,13.9901,13.9901,13.9747,13.9747,8000.0
2007-06-15 12:00:00,18.21,18.22,18.21,18.22,2500.0,13.9747,13.9824,13.9747,13.9824,2500.0
2007-06-15 12:10:00,18.22,18.22,18.2,18.2,10000.0,13.9824,13.9824,13.9671,13.9671,10000.0
2007-06-15 12:20:00,18.19,18.2,18.19,18.19,6500.0,13.9594,13.9671,13.9594,13.9594,6500.0
2007-06-15 12:30:00,18.19,18.21,18.19,18.21,8000.0,13.9594,13.9747,13.9594,13.9747,8000.0
2007-06-15 12:40:00,18.21,18.21,18.19,18.19,6000.0,13.9747,13.9747,13.9594,13.9594,6000.0
2007-06-15 12:50:00,18.19,18.19,18.18,18.18,5000.0,13.9594,13.9594,13.9517,13.9517,5000.0
2007-06-15 13:00:00,18.18,18.18,18.17,18.18,7500.0,13.9517,13.9517,13.944,13.9517,7500.0
2007-06-15 13:10:00,18.16,18.17,18.16,18.17,17000.0,13.9364,13.944,13.9364,13.944,17000.0
2007-06-15 13:20:00,18.16,18.18,18.16,18.18,14500.0,13.9364,13.9517,13.9364,13.9517,14500.0
2007-06-15 13:30:00,18.18,18.18,18.17,18.18,29000.0,13.9517,13.9517,13.944,13.9517,29000.0
2007-06-15 13:40:00,18.18,18.19,18.18,18.19,4000.0,13.9517,13.9594,13.9517,13.9594,4000.0
2007-06-15 13:50:00,18.19,18.2,18.19,18.2,5000.0,13.9594,13.9671,13.9594,13.9671,5000.0
2007-06-15 14:00:00,18.19,18.2,18.18,18.18,9000.0,13.9594,13.9671,13.9517,13.9517,9000.0
2007-06-15 14:10:00,18.17,18.2,18.17,18.2,15000.0,13.944,13.9671,13.944,13.9671,15000.0
2007-06-15 14:20:00,18.19,18.19,18.18,18.19,17500.0,13.9594,13.9594,13.9517,13.9594,17500.0
2007-06-15 14:30:00,18.19,18.2,18.18,18.19,10000.0,13.9594,13.9671,13.9517,13.9594,10000.0
2007-06-15 14:40:00,18.19,18.2,18.19,18.2,4000.0,13.9594,13.9671,13.9594,13.9671,4000.0
2007-06-15 14:50:00,18.2,18.21,18.19,18.2,11000.0,13.9671,13.9747,13.9594,13.9671,11000.0
2007-06-15 15:00:00,18.2,18.21,18.2,18.2,4000.0,13.9671,13.9747,13.9671,13.9671,4000.0
2007-06-15 15:10:00,18.2,18.22,18.2,18.21,20500.0,13.9671,13.9824,13.9671,13.9747,20500.0
2007-06-15 15:20:00,18.21,18.22,18.21,18.21,39000.0,13.9747,13.9824,13.9747,13.9747,39000.0
2007-06-15 15:30:00,18.21,18.22,18.2,18.2,48000.0,13.9747,13.9824,13.9671,13.9671,48000.0
2007-06-15 15:40:00,18.2,18.2,18.18,18.18,22500.0,13.9671,13.9671,13.9517,13.9517,22500.0
2007-06-15 15:50:00,18.18,18.2,18.17,18.18,77000.0,13.9517,13.9671,13.944,13.9517,77000.0
2007-06-15 16:00:00,18.17,18.2,18.17,18.2,100000.0,13.944,13.9671,13.944,13.9671,100000.0
2007-06-15 16:10:00,18.2,18.2,18.2,18.2,12500.0,13.9671,13.9671,13.9671,13.9671,12500.0
2007-06-18 09:30:00,18.23,18.23,18.18,18.19,82000.0,13.9901,13.9901,13.9517,13.9594,82000.0
2007-06-18 09:40:00,18.2,18.2,18.19,18.19,15500.0,13.9671,13.9671,13.9594,13.9594,15500.0
2007-06-18 09:50:00,18.19,18.19,18.17,18.18,40500.0,13.9594,13.9594,13.944,13.9517,40500.0
2007-06-18 10:00:00,18.17,18.17,18.11,18.12,59500.0,13.944,13.944,13.898,13.9057,59500.0
2007-06-18 10:10:00,18.12,18.14,18.1,18.1,49000.0,13.9057,13.921,13.8903,13.8903,49000.0
2007-06-18 10:20:00,18.1,18.13,18.1,18.13,17500.0,13.8903,13.9133,13.8903,13.9133,17500.0
2007-06-18 10:30:00,18.13,18.14,18.12,18.13,27000.0,13.9133,13.921,13.9057,13.9133,27000.0
2007-06-18 10:40:00,18.13,18.15,18.13,18.13,22500.0,13.9133,13.9287,13.9133,13.9133,22500.0
2007-06-18 10:50:00,18.14,18.15,18.13,18.15,89000.0,13.921,13.9287,13.9133,13.9287,89000.0
2007-06-18 11:00:00,18.14,18.14,18.13,18.13,20500.0,13.921,13.921,13.9133,13.9133,20500.0
2007-06-18 11:10:00,18.14,18.15,18.12,18.15,12000.0,13.921,13.9287,13.9057,13.9287,12000.0
2007-06-18 11:20:00,18.16,18.17,18.16,18.17,16500.0,13.9364,13.944,13.9364,13.944,16500.0
2007-06-18 11:30:00,18.16,18.16,18.15,18.16,11000.0,13.9364,13.9364,13.9287,13.9364,11000.0
2007-06-18 11:40:00,18.17,18.17,18.15,18.15,12500.0,13.944,13.944,13.9287,13.9287,12500.0
2007-06-18 11:50:00,18.15,18.16,18.15,18.16,15500.0,13.9287,13.9364,13.9287,13.9364,15500.0
2007-06-18 12:00:00,18.14,18.16,18.13,18.15,19000.0,13.921,13.9364,13.9133,13.9287,19000.0
2007-06-18 12:10:00,18.15,18.16,18.15,18.16,7500.0,13.9287,13.9364,13.9287,13.9364,7500.0
2007-06-18 12:20:00,18.16,18.17,18.15,18.15,18500.0,13.9364,13.944,13.9287,13.9287,18500.0
2007-06-18 12:30:00,18.15,18.17,18.15,18.17,8500.0,13.9287,13.944,13.9287,13.944,8500.0
2007-06-18 12:40:00,18.17,18.19,18.17,18.18,15500.0,13.944,13.9594,13.944,13.9517,15500.0
2007-06-18 12:50:00,18.17,18.19,18.17,18.17,10500.0,13.944,13.9594,13.944,13.944,10500.0
2007-06-18 13:00:00,18.17,18.17,18.15,18.16,93500.0,13.944,13.944,13.9287,13.9364,93500.0
2007-06-18 13:10:00,18.16,18.19,18.16,18.18,44500.0,13.9364,13.9594,13.9364,13.9517,44500.0
2007-06-18 13:20:00,18.17,18.17,18.16,18.17,7500.0,13.944,13.944,13.9364,13.944,7500.0
2007-06-18 13:30:00,18.17,18.18,18.16,18.16,11500.0,13.944,13.9517,13.9364,13.9364,11500.0
2007-06-18 13:40:00,18.15,18.15,18.13,18.14,18000.0,13.9287,13.9287,13.9133,13.921,18000.0
2007-06-18 13:50:00,18.13,18.15,18.13,18.15,7000.0,13.9133,13.9287,13.9133,13.9287,7000.0
2007-06-18 14:00:00,18.14,18.15,18.12,18.13,12500.0,13.921,13.9287,13.9057,13.9133,12500.0
2007-06-18 14:10:00,18.14,18.15,18.14,18.14,9500.0,13.921,13.9287,13.921,13.921,9500.0
2007-06-18 14:20:00,18.15,18.17,18.15,18.17,5500.0,13.9287,13.944,13.9287,13.944,5500.0
2007-06-18 14:30:00,18.17,18.17,18.15,18.15,13500.0,13.944,13.944,13.9287,13.9287,13500.0
2007-06-18 14:40:00,18.16,18.16,18.14,18.15,66500.0,13.9364,13.9364,13.921,13.9287,66500.0
2007-06-18 14:50:00,18.14,18.15,18.14,18.14,6500.0,13.921,13.9287,13.921,13.921,6500.0
2007-06-18 15:00:00,18.15,18.16,18.15,18.16,9000.0,13.9287,13.9364,13.9287,13.9364,9000.0
2007-06-18 15:10:00,18.17,18.17,18.15,18.15,18500.0,13.944,13.944,13.9287,13.9287,18500.0
2007-06-18 15:20:00,18.15,18.16,18.14,18.15,22500.0,13.9287,13.9364,13.921,13.9287,22500.0
2007-06-18 15:30:00,18.15,18.16,18.14,18.16,15500.0,13.9287,13.9364,13.921,13.9364,15500.0
2007-06-18 15:40:00,18.16,18.17,18.16,18.16,14500.0,13.9364,13.944,13.9364,13.9364,14500.0
2007-06-18 15:50:00,18.16,18.16,18.14,18.15,19500.0,13.9364,13.9364,13.921,13.9287,19500.0
2007-06-18 16:00:00,18.15,18.15,18.14,18.14,29000.0,13.9287,13.9287,13.921,13.921,29000.0
2007-06-18 16:10:00,18.14,18.14,18.14,18.14,0.0,13.921,13.921,13.921,13.921,0.0
2007-06-19 09:30:00,18.1,18.1,18.07,18.07,35000.0,13.8903,13.8903,13.8673,13.8673,35000.0
2007-06-19 09:40:00,18.06,18.08,18.04,18.04,72500.0,13.8596,13.875,13.8443,13.8443,72500.0
2007-06-19 09:50:00,18.04,18.04,18.02,18.03,13000.0,13.8443,13.8443,13.8289,13.8366,13000.0
2007-06-19 10:00:00,18.02,18.04,18.02,18.02,25500.0,13.8289,13.8443,13.8289,13.8289,25500.0
2007-06-19 10:10:00,18.01,18.02,18.0,18.02,35500.0,13.8212,13.8289,13.8136,13.8289,35500.0
2007-06-19 10:20:00,18.02,18.05,18.02,18.05,25000.0,13.8289,13.8519,13.8289,13.8519,25000.0
2007-06-19 10:30:00,18.07,18.09,18.07,18.07,31500.0,13.8673,13.8826,13.8673,13.8673,31500.0
2007-06-19 10:40:00,18.07,18.09,18.06,18.07,51500.0,13.8673,13.8826,13.8596,13.8673,51500.0
2007-06-19 10:50:00,18.08,18.1,18.08,18.09,21000.0,13.875,13.8903,13.875,13.8826,21000.0
2007-06-19 11:00:00,18.09,18.09,18.07,18.08,12500.0,13.8826,13.8826,13.8673,13.875,12500.0
2007-06-19 11:10:00,18.09,18.1,18.09,18.09,41000.0,13.8826,13.8903,13.8826,13.8826,41000.0
2007-06-19 11:20:00,18.09,18.09,18.09,18.09,2000.0,13.8826,13.8826,13.8826,13.8826,2000.0
2007-06-19 11:30:00,18.06,18.06,18.04,18.05,8500.0,13.8596,13.8596,13.8443,13.8519,8500.0
2007-06-19 11:40:00,18.05,18.06,18.05,18.06,12000.0,13.8519,13.8596,13.8519,13.8596,12000.0
2007-06-19 11:50:00,18.06,18.08,18.06,18.08,28500.0,13.8596,13.875,13.8596,13.875,28500.0
2007-06-19 12:00:00,18.08,18.12,18.08,18.12,21500.0,13.875,13.9057,13.875,13.9057,21500.0
2007-06-19 12:10:00,18.11,18.12,18.1,18.1,6500.0,13.898,13.9057,13.8903,13.8903,6500.0
2007-06-19 12:20:00,18.1,18.1,18.1,18.1,3000.0,13.8903,13.8903,13.8903,13.8903,3000.0
2007-06-19 12:30:00,18.09,18.11,18.09,18.1,7500.0,13.8826,13.898,13.8826,13.8903,7500.0
2007-06-19 12:40:00,18.1,18.11,18.1,18.11,3500.0,13.8903,13.898,13.8903,13.898,3500.0
2007-06-19 12:50:00,18.13,18.13,18.13,18.13,4500.0,13.9133,13.9133,13.9133,13.9133,4500.0
2007-06-19 13:00:00,18.14,18.14,18.12,18.12,3000.0,13.921,13.921,13.9057,13.9057,3000.0
2007-06-19 13:10:00,18.13,18.13,18.13,18.13,7000.0,13.9133,13.9133,13.9133,13.9133,7000.0
2007-06-19 13:20:00,18.12,18.15,18.12,18.12,14000.0,13.9057,13.9287,13.9057,13.9057,14000.0
2007-06-19 13:30:00,18.11,18.12,18.11,18.11,18500.0,13.898,13.9057,13.898,13.898,18500.0
2007-06-19 13:40:00,18.11,18.12,18.11,18.12,22500.0,13.898,13.9057,13.898,13.9057,22500.0
2007-06-19 13:50:00,18.11,18.12,18.11,18.11,13500.0,13.898,13.9057,13.898,13.898,13500.0
2007-06-19 14:00:00,18.12,18.12,18.08,18.09,74500.0,13.9057,13.9057,13.875,13.8826,74500.0
2007-06-19 14:10:00,18.1,18.12,18.1,18.11,45000.0,13.8903,13.9057,13.8903,13.898,45000.0
2007-06-19 14:20:00,18.11,18.11,18.09,18.1,18500.0,13.898,13.898,13.8826,13.8903,18500.0
2007-06-19 14:30:00,18.08,18.1,18.08,18.1,44000.0,13.875,13.8903,13.875,13.8903,44000.0
2007-06-19 14:40:00,18.09,18.1,18.09,18.09,14500.0,13.8826,13.8903,13.8826,13.8826,14500.0
2007-06-19 14:50:00,18.09,18.1,18.09,18.1,5500.0,13.8826,13.8903,13.8826,13.8903,5500.0
2007-06-19 15:00:00,18.1,18.11,18.1,18.11,19000.0,13.8903,13.898,13.8903,13.898,19000.0
2007-06-19 15:10:00,18.11,18.12,18.11,18.11,17000.0,13.898,13.9057,13.898,13.898,17000.0
2007-06-19 15:20:00,18.11,18.12,18.11,18.12,17000.0,13.898,13.9057,13.898,13.9057,17000.0
2007-06-19 15:30:00,18.11,18.14,18.11,18.14,35000.0,13.898,13.921,13.898,13.921,35000.0
2007-06-19 15:40:00,18.14,18.15,18.13,18.15,27500.0,13.921,13.9287,13.9133,13.9287,27500.0
2007-06-19 15:50:00,18.15,18.15,18.12,18.12,25000.0,13.9287,13.9287,13.9057,13.9057,25000.0
2007-06-19 16:00:00,18.12,18.12,18.12,18.12,11000.0,13.9057,13.9057,13.9057,13.9057,11000.0
2007-06-19 16:10:00,18.11,18.11,18.11,18.11,500.0,13.898,13.898,13.898,13.898,500.0
2007-06-20 09:30:00,18.15,18.17,18.15,18.16,69000.0,13.9287,13.944,13.9287,13.9364,69000.0
2007-06-20 09:40:00,18.15,18.19,18.15,18.15,122500.0,13.9287,13.9594,13.9287,13.9287,122500.0
2007-06-20 09:50:00,18.13,18.15,18.13,18.15,48000.0,13.9133,13.9287,13.9133,13.9287,48000.0
2007-06-20 10:00:00,18.12,18.13,18.11,18.13,22500.0,13.9057,13.9133,13.898,13.9133,22500.0
2007-06-20 10:10:00,18.12,18.12,18.12,18.12,3000.0,13.9057,13.9057,13.9057,13.9057,3000.0
2007-06-20 10:20:00,18.14,18.14,18.14,18.14,3000.0,13.921,13.921,13.921,13.921,3000.0
2007-06-20 10:30:00,18.15,18.17,18.15,18.17,7500.0,13.9287,13.944,13.9287,13.944,7500.0
2007-06-20 10:40:00,18.18,18.19,18.17,18.17,24500.0,13.9517,13.9594,13.944,13.944,24500.0
2007-06-20 10:50:00,18.16,18.18,18.16,18.18,30000.0,13.9364,13.9517,13.9364,13.9517,30000.0
2007-06-20 11:00:00,18.18,18.18,18.16,18.16,8000.0,13.9517,13.9517,13.9364,13.9364,8000.0
2007-06-20 11:10:00,18.16,18.16,18.13,18.13,25500.0,13.9364,13.9364,13.9133,13.9133,25500.0
2007-06-20 11:20:00,18.13,18.14,18.13,18.14,35000.0,13.9133,13.921,13.9133,13.921,35000.0
2007-06-20 11:30:00,18.13,18.13,18.11,18.11,23000.0,13.9133,13.9133,13.898,13.898,23000.0
2007-06-20 11:40:00,18.1,18.12,18.1,18.12,9500.0,13.8903,13.9057,13.8903,13.9057,9500.0
2007-06-20 11:50:00,18.11,18.12,18.09,18.1,5500.0,13.898,13.9057,13.8826,13.8903,5500.0
2007-06-20 12:00:00,18.11,18.11,18.08,18.09,32000.0,13.898,13.898,13.875,13.8826,32000.0
2007-06-20 12:10:00,18.09,18.11,18.09,18.1,8500.0,13.8826,13.898,13.8826,13.8903,8500.0
2007-06-20 12:20:00,18.11,18.12,18.11,18.11,2500.0,13.898,13.9057,13.898,13.898,2500.0
2007-06-20 12:30:00,18.11,18.13,18.11,18.12,30000.0,13.898,13.9133,13.898,13.9057,30000.0
2007-06-20 12:40:00,18.11,18.12,18.11,18.12,7000.0,13.898,13.9057,13.898,13.9057,7000.0
2007-06-20 12:50:00,18.13,18.13,18.12,18.12,10000.0,13.9133,13.9133,13.9057,13.9057,10000.0
2007-06-20 13:00:00,18.11,18.11,18.09,18.09,15000.0,13.898,13.898,13.8826,13.8826,15000.0
2007-06-20 13:10:00,18.09,18.09,18.07,18.07,25000.0,13.8826,13.8826,13.8673,13.8673,25000.0
2007-06-20 13:20:00,18.07,18.07,18.04,18.06,17500.0,13.8673,13.8673,13.8443,13.8596,17500.0
2007-06-20 13:30:00,18.07,18.08,18.07,18.08,42500.0,13.8673,13.875,13.8673,13.875,42500.0
2007-06-20 13:40:00,18.07,18.07,18.06,18.07,10500.0,13.8673,13.8673,13.8596,13.8673,10500.0
2007-06-20 13:50:00,18.07,18.08,18.07,18.08,67000.0,13.8673,13.875,13.8673,13.875,67000.0
2007-06-20 14:00:00,18.07,18.09,18.07,18.09,21000.0,13.8673,13.8826,13.8673,13.8826,21000.0
2007-06-20 14:10:00,18.1,18.1,18.09,18.09,6500.0,13.8903,13.8903,13.8826,13.8826,6500.0
2007-06-20 14:20:00,18.08,18.08,18.06,18.07,40500.0,13.875,13.875,13.8596,13.8673,40500.0
2007-06-20 14:30:00,18.07,18.08,18.03,18.04,63000.0,13.8673,13.875,13.8366,13.8443,63000.0
2007-06-20 14:40:00,18.05,18.05,18.04,18.04,74500.0,13.8519,13.8519,13.8443,13.8443,74500.0
2007-06-20 14:50:00,18.04,18.05,18.04,18.05,115500.0,13.8443,13.8519,13.8443,13.8519,115500.0
2007-06-20 15:00:00,18.05,18.05,18.02,18.03,25000.0,13.8519,13.8519,13.8289,13.8366,25000.0
2007-06-20 15:10:00,18.03,18.04,18.02,18.03,31500.0,13.8366,13.8443,13.8289,13.8366,31500.0
2007-06-20 15:20:00,18.02,18.03,18.01,18.02,14000.0,13.8289,13.8366,13.8212,13.8289,14000.0
2007-06-20 15:30:00,17.98,17.99,17.96,17.96,48000.0,13.7982,13.8059,13.7829,13.7829,48000.0
2007-06-20 15:40:00,17.97,17.97,17.94,17.94,36500.0,13.7906,13.7906,13.7675,13.7675,36500.0
2007-06-20 15:50:00,17.94,17.95,17.93,17.93,144000.0,13.7675,13.7752,13.7599,13.7599,144000.0
2007-06-20 16:00:00,17.94,17.94,17.94,17.94,50000.0,13.7675,13.7675,13.7675,13.7675,50000.0
2007-06-20 16:10:00,17.94,17.94,17.94,17.94,0.0,13.7675,13.7675,13.7675,13.7675,0.0
2007-06-21 09:30:00,17.89,17.92,17.87,17.87,179000.0,13.7292,13.7522,13.7138,13.7138,179000.0
2007-06-21 09:40:00,17.87,17.87,17.83,17.84,58500.0,13.7138,13.7138,13.6831,13.6908,58500.0
2007-06-21 09:50:00,17.85,17.87,17.83,17.83,12500.0,13.6985,13.7138,13.6831,13.6831,12500.0
2007-06-21 10:00:00,17.83,17.85,17.81,17.85,43000.0,13.6831,13.6985,13.6678,13.6985,43000.0
2007-06-21 10:10:00,17.86,17.93,17.86,17.93,80500.0,13.7061,13.7599,13.7061,13.7599,80500.0
2007-06-21 10:20:00,17.94,17.96,17.92,17.95,42500.0,13.7675,13.7829,13.7522,13.7752,42500.0
2007-06-21 10:30:00,17.95,17.96,17.92,17.94,42500.0,13.7752,13.7829,13.7522,13.7675,42500.0
2007-06-21 10:40:00,17.94,17.96,17.93,17.95,477000.0,13.7675,13.7829,13.7599,13.7752,477000.0
2007-06-21 10:50:00,17.95,18.02,17.95,18.0,110500.0,13.7752,13.8289,13.7752,13.8136,110500.0
2007-06-21 11:00:00,18.01,18.01,17.97,17.97,45000.0,13.8212,13.8212,13.7906,13.7906,45000.0
2007-06-21 11:10:00,17.97,18.0,17.97,17.99,169500.0,13.7906,13.8136,13.7906,13.8059,169500.0
2007-06-21 11:20:00,18.0,18.0,17.97,17.97,13000.0,13.8136,13.8136,13.7906,13.7906,13000.0
2007-06-21 11:30:00,17.97,17.98,17.95,17.95,13500.0,13.7906,13.7982,13.7752,13.7752,13500.0
2007-06-21 11:40:00,17.95,17.96,17.94,17.95,41000.0,13.7752,13.7829,13.7675,13.7752,41000.0
2007-06-21 11:50:00,17.95,17.95,17.92,17.94,16500.0,13.7752,13.7752,13.7522,13.7675,16500.0
2007-06-21 12:00:00,17.94,17.97,17.94,17.95,47500.0,13.7675,13.7906,13.7675,13.7752,47500.0
2007-06-21 12:10:00,17.95,17.96,17.91,17.91,33000.0,13.7752,13.7829,13.7445,13.7445,33000.0
2007-06-21 12:20:00,17.91,17.93,17.9,17.93,13500.0,13.7445,13.7599,13.7368,13.7599,13500.0
2007-06-21 12:30:00,17.93,17.95,17.92,17.95,19000.0,13.7599,13.7752,13.7522,13.7752,19000.0
2007-06-21 12:40:00,17.94,17.97,17.94,17.97,97000.0,13.7675,13.7906,13.7675,13.7906,97000.0
2007-06-21 12:50:00,17.96,17.97,17.94,17.94,17000.0,13.7829,13.7906,13.7675,13.7675,17000.0
2007-06-21 13:00:00,17.96,18.01,17.96,18.01,51000.0,13.7829,13.8212,13.7829,13.8212,51000.0
2007-06-21 13:10:00,18.01,18.02,18.0,18.02,8000.0,13.8212,13.8289,13.8136,13.8289,8000.0
2007-06-21 13:20:00,18.02,18.02,18.0,18.01,17000.0,13.8289,13.8289,13.8136,13.8212,17000.0
2007-06-21 13:30:00,18.03,18.04,18.02,18.03,29500.0,13.8366,13.8443,13.8289,13.8366,29500.0
2007-06-21 13:40:00,18.03,18.06,18.03,18.06,96000.0,13.8366,13.8596,13.8366,13.8596,96000.0
2007-06-21 13:50:00,18.06,18.07,18.05,18.07,15500.0,13.8596,13.8673,13.8519,13.8673,15500.0
2007-06-21 14:00:00,18.07,18.07,18.04,18.04,9500.0,13.8673,13.8673,13.8443,13.8443,9500.0
2007-06-21 14:10:00,18.05,18.06,18.04,18.06,17500.0,13.8519,13.8596,13.8443,13.8596,17500.0
2007-06-21 14:20:00,18.05,18.05,18.04,18.04,6000.0,13.8519,13.8519,13.8443,13.8443,6000.0
2007-06-21 14:30:00,18.03,18.03,18.0,18.01,18000.0,13.8366,13.8366,13.8136,13.8212,18000.0
2007-06-21 14:40:00,18.01,18.02,17.99,17.99,8000.0,13.8212,13.8289,13.8059,13.8059,8000.0
2007-06-21 14:50:00,18.01,18.03,18.01,18.01,17000.0,13.8212,13.8366,13.8212,13.8212,17000.0
2007-06-21 15:00:00,18.01,18.02,18.01,18.02,10000.0,13.8212,13.8289,13.8212,13.8289,10000.0
2007-06-21 15:10:00,18.01,18.03,18.0,18.02,25500.0,13.8212,13.8366,13.8136,13.8289,25500.0
2007-06-21 15:20:00,18.02,18.03,18.02,18.03,3500.0,13.8289,13.8366,13.8289,13.8366,3500.0
2007-06-21 15:30:00,18.03,18.05,18.03,18.05,5000.0,13.8366,13.8519,13.8366,13.8519,5000.0
2007-06-21 15:40:00,18.06,18.06,18.05,18.06,9000.0,13.8596,13.8596,13.8519,13.8596,9000.0
2007-06-21 15:50:00,18.05,18.06,18.05,18.05,41000.0,13.8519,13.8596,13.8519,13.8519,41000.0
2007-06-21 16:00:00,18.05,18.06,18.05,18.06,56000.0,13.8519,13.8596,13.8519,13.8596,56000.0
2007-06-21 16:10:00,18.06,18.06,18.06,18.06,0.0,13.8596,13.8596,13.8596,13.8596,0.0
2007-06-22 09:30:00,18.02,18.03,17.98,18.03,69000.0,13.8289,13.8366,13.7982,13.8366,69000.0
2007-06-22 09:40:00,18.02,18.02,17.96,17.97,87500.0,13.8289,13.8289,13.7829,13.7906,87500.0
2007-06-22 09:50:00,17.97,18.01,17.97,18.01,45000.0,13.7906,13.8212,13.7906,13.8212,45000.0
2007-06-22 10:00:00,17.99,18.0,17.96,17.98,53000.0,13.8059,13.8136,13.7829,13.7982,53000.0
2007-06-22 10:10:00,17.96,17.99,17.95,17.99,49000.0,13.7829,13.8059,13.7752,13.8059,49000.0
2007-06-22 10:20:00,17.99,18.0,17.96,17.96,40500.0,13.8059,13.8136,13.7829,13.7829,40500.0
2007-06-22 10:30:00,17.95,17.96,17.93,17.96,26500.0,13.7752,13.7829,13.7599,13.7829,26500.0
2007-06-22 10:40:00,17.96,17.96,17.95,17.96,39000.0,13.7829,13.7829,13.7752,13.7829,39000.0
2007-06-22 10:50:00,17.95,17.97,17.95,17.95,23000.0,13.7752,13.7906,13.7752,13.7752,23000.0
2007-06-22 11:00:00,17.95,17.95,17.93,17.94,24000.0,13.7752,13.7752,13.7599,13.7675,24000.0
2007-06-22 11:10:00,17.94,17.95,17.93,17.94,59000.0,13.7675,13.7752,13.7599,13.7675,59000.0
2007-06-22 11:20:00,17.94,17.96,17.94,17.95,31500.0,13.7675,13.7829,13.7675,13.7752,31500.0
2007-06-22 11:30:00,17.94,17.96,17.94,17.95,32500.0,13.7675,13.7829,13.7675,13.7752,32500.0
2007-06-22 11:40:00,17.95,17.95,17.89,17.9,46000.0,13.7752,13.7752,13.7292,13.7368,46000.0
2007-06-22 11:50:00,17.9,17.94,17.89,17.94,81000.0,13.7368,13.7675,13.7292,13.7675,81000.0
2007-06-22 12:00:00,17.94,17.94,17.92,17.92,14500.0,13.7675,13.7675,13.7522,13.7522,14500.0
2007-06-22 12:10:00,17.92,17.92,17.89,17.9,39000.0,13.7522,13.7522,13.7292,13.7368,39000.0
2007-06-22 12:20:00,17.9,17.9,17.84,17.84,52500.0,13.7368,13.7368,13.6908,13.6908,52500.0
2007-06-22 12:30:00,17.85,17.86,17.83,17.86,48000.0,13.6985,13.7061,13.6831,13.7061,48000.0
2007-06-22 12:40:00,17.85,17.88,17.85,17.87,75000.0,13.6985,13.7215,13.6985,13.7138,75000.0
2007-06-22 12:50:00,17.86,17.87,17.85,17.85,56000.0,13.7061,13.7138,13.6985,13.6985,56000.0
2007-06-22 13:00:00,17.86,17.86,17.82,17.84,70000.0,13.7061,13.7061,13.6754,13.6908,70000.0
2007-06-22 13:10:00,17.85,17.86,17.84,17.86,158000.0,13.6985,13.7061,13.6908,13.7061,158000.0
2007-06-22 13:20:00,17.86,17.91,17.85,17.91,263000.0,13.7061,13.7445,13.6985,13.7445,263000.0
2007-06-22 13:30:00,17.92,17.93,17.9,17.91,54000.0,13.7522,13.7599,13.7368,13.7445,54000.0
2007-06-22 13:40:00,17.91,17.91,17.89,17.9,80500.0,13.7445,13.7445,13.7292,13.7368,80500.0
2007-06-22 13:50:00,17.9,17.91,17.88,17.89,93000.0,13.7368,13.7445,13.7215,13.7292,93000.0
2007-06-22 14:00:00,17.88,17.88,17.85,17.87,199000.0,13.7215,13.7215,13.6985,13.7138,199000.0
2007-06-22 14:10:00,17.87,17.89,17.87,17.88,32000.0,13.7138,13.7292,13.7138,13.7215,32000.0
2007-06-22 14:20:00,17.88,17.9,17.85,17.9,88500.0,13.7215,13.7368,13.6985,13.7368,88500.0
2007-06-22 14:30:00,17.91,17.92,17.89,17.9,49000.0,13.7445,13.7522,13.7292,13.7368,49000.0
2007-06-22 14:40:00,17.9,17.92,17.9,17.91,82500.0,13.7368,13.7522,13.7368,13.7445,82500.0
2007-06-22 14:50:00,17.91,17.92,17.9,17.91,26000.0,13.7445,13.7522,13.7368,13.7445,26000.0
2007-06-22 15:00:00,17.92,17.92,17.9,17.9,31000.0,13.7522,13.7522,13.7368,13.7368,31000.0
2007-06-22 15:10:00,17.91,17.91,17.9,17.91,42500.0,13.7445,13.7445,13.7368,13.7445,42500.0
2007-06-22 15:20:00,17.91,17.93,17.89,17.89,81000.0,13.7445,13.7599,13.7292,13.7292,81000.0
2007-06-22 15:30:00,17.89,17.91,17.88,17.88,102500.0,13.7292,13.7445,13.7215,13.7215,102500.0
2007-06-22 15:40:00,17.89,17.9,17.86,17.9,69000.0,13.7292,13.7368,13.7061,13.7368,69000.0
2007-06-22 15:50:00,17.89,17.89,17.87,17.87,40000.0,13.7292,13.7292,13.7138,13.7138,40000.0
2007-06-22 16:00:00,17.87,17.94,17.87,17.94,101000.0,13.7138,13.7675,13.7138,13.7675,101000.0
2007-06-22 16:10:00,17.94,17.94,17.94,17.94,0.0,13.7675,13.7675,13.7675,13.7675,0.0
2007-06-25 09:30:00,17.87,17.93,17.87,17.87,157500.0,13.7138,13.7599,13.7138,13.7138,157500.0
2007-06-25 09:40:00,17.87,17.87,17.8,17.83,99500.0,13.7138,13.7138,13.6601,13.6831,99500.0
2007-06-25 09:50:00,17.83,17.84,17.8,17.83,60000.0,13.6831,13.6908,13.6601,13.6831,60000.0
2007-06-25 10:00:00,17.83,17.87,17.82,17.84,101500.0,13.6831,13.7138,13.6754,13.6908,101500.0
2007-06-25 10:10:00,17.84,17.93,17.84,17.93,171500.0,13.6908,13.7599,13.6908,13.7599,171500.0
2007-06-25 10:20:00,17.93,17.95,17.92,17.92,39500.0,13.7599,13.7752,13.7522,13.7522,39500.0
2007-06-25 10:30:00,17.93,17.95,17.91,17.91,27500.0,13.7599,13.7752,13.7445,13.7445,27500.0
2007-06-25 10:40:00,17.91,17.92,17.89,17.9,133000.0,13.7445,13.7522,13.7292,13.7368,133000.0
2007-06-25 10:50:00,17.91,17.92,17.89,17.92,41000.0,13.7445,13.7522,13.7292,13.7522,41000.0
2007-06-25 11:00:00,17.94,17.97,17.94,17.96,81500.0,13.7675,13.7906,13.7675,13.7829,81500.0
2007-06-25 11:10:00,17.95,17.96,17.94,17.95,756000.0,13.7752,13.7829,13.7675,13.7752,756000.0
2007-06-25 11:20:00,17.95,17.95,17.94,17.94,50000.0,13.7752,13.7752,13.7675,13.7675,50000.0
2007-06-25 11:30:00,17.95,17.96,17.92,17.93,83500.0,13.7752,13.7829,13.7522,13.7599,83500.0
2007-06-25 11:40:00,17.93,17.93,17.9,17.91,209000.0,13.7599,13.7599,13.7368,13.7445,209000.0
2007-06-25 11:50:00,17.91,17.92,17.9,17.92,66000.0,13.7445,13.7522,13.7368,13.7522,66000.0
2007-06-25 12:00:00,17.92,17.94,17.92,17.93,37500.0,13.7522,13.7675,13.7522,13.7599,37500.0
2007-06-25 12:10:00,17.93,17.94,17.93,17.94,118000.0,13.7599,13.7675,13.7599,13.7675,118000.0
2007-06-25 12:20:00,17.93,17.94,17.92,17.92,85500.0,13.7599,13.7675,13.7522,13.7522,85500.0
2007-06-25 12:30:00,17.92,17.93,17.91,17.92,62000.0,13.7522,13.7599,13.7445,13.7522,62000.0
2007-06-25 12:40:00,17.93,17.93,17.92,17.92,33500.0,13.7599,13.7599,13.7522,13.7522,33500.0
2007-06-25 12:50:00,17.92,17.92,17.9,17.9,47000.0,13.7522,13.7522,13.7368,13.7368,47000.0
2007-06-25 13:00:00,17.9,17.91,17.9,17.9,16500.0,13.7368,13.7445,13.7368,13.7368,16500.0
2007-06-25 13:10:00,17.91,17.92,17.9,17.9,18500.0,13.7445,13.7522,13.7368,13.7368,18500.0
2007-06-25 13:20:00,17.9,17.91,17.9,17.91,83000.0,13.7368,13.7445,13.7368,13.7445,83000.0
2007-06-25 13:30:00,17.9,17.92,17.9,17.92,38000.0,13.7368,13.7522,13.7368,13.7522,38000.0
2007-06-25 13:40:00,17.91,17.91,17.9,17.91,33000.0,13.7445,13.7445,13.7368,13.7445,33000.0
2007-06-25 13:50:00,17.9,17.91,17.88,17.88,105500.0,13.7368,13.7445,13.7215,13.7215,105500.0
2007-06-25 14:00:00,17.88,17.9,17.87,17.87,117000.0,13.7215,13.7368,13.7138,13.7138,117000.0
2007-06-25 14:10:00,17.86,17.86,17.81,17.82,110500.0,13.7061,13.7061,13.6678,13.6754,110500.0
2007-06-25 14:20:00,17.82,17.84,17.82,17.82,27500.0,13.6754,13.6908,13.6754,13.6754,27500.0
2007-06-25 14:30:00,17.81,17.81,17.76,17.77,120500.0,13.6678,13.6678,13.6294,13.6371,120500.0
2007-06-25 14:40:00,17.77,17.79,17.73,17.73,96500.0,13.6371,13.6524,13.6064,13.6064,96500.0
2007-06-25 14:50:00,17.74,17.76,17.73,17.75,55000.0,13.614,13.6294,13.6064,13.6217,55000.0
2007-06-25 15:00:00,17.75,17.75,17.71,17.73,134000.0,13.6217,13.6217,13.591,13.6064,134000.0
2007-06-25 15:10:00,17.73,17.74,17.71,17.72,64500.0,13.6064,13.614,13.591,13.5987,64500.0
2007-06-25 15:20:00,17.74,17.78,17.74,17.77,64000.0,13.614,13.6447,13.614,13.6371,64000.0
2007-06-25 15:30:00,17.78,17.79,17.75,17.76,63500.0,13.6447,13.6524,13.6217,13.6294,63500.0
2007-06-25 15:40:00,17.76,17.76,17.74,17.74,81500.0,13.6294,13.6294,13.614,13.614,81500.0
2007-06-25 15:50:00,17.74,17.76,17.74,17.76,30000.0,13.614,13.6294,13.614,13.6294,30000.0
2007-06-25 16:00:00,17.75,17.75,17.75,17.75,500.0,13.6217,13.6217,13.6217,13.6217,500.0
2007-06-25 16:10:00,17.75,17.75,17.75,17.75,0.0,13.6217,13.6217,13.6217,13.6217,0.0
2007-06-26 09:30:00,17.84,17.85,17.82,17.85,62000.0,13.6908,13.6985,13.6754,13.6985,62000.0
2007-06-26 09:40:00,17.85,17.85,17.81,17.82,22000.0,13.6985,13.6985,13.6678,13.6754,22000.0
2007-06-26 09:50:00,17.82,17.83,17.8,17.81,36500.0,13.6754,13.6831,13.6601,13.6678,36500.0
2007-06-26 10:00:00,17.81,17.84,17.79,17.8,165000.0,13.6678,13.6908,13.6524,13.6601,165000.0
2007-06-26 10:10:00,17.79,17.8,17.78,17.79,15500.0,13.6524,13.6601,13.6447,13.6524,15500.0
2007-06-26 10:20:00,17.77,17.77,17.74,17.74,10500.0,13.6371,13.6371,13.614,13.614,10500.0
2007-06-26 10:30:00,17.74,17.79,17.73,17.79,4500.0,13.614,13.6524,13.6064,13.6524,4500.0
2007-06-26 10:40:00,17.78,17.79,17.75,17.75,10500.0,13.6447,13.6524,13.6217,13.6217,10500.0
2007-06-26 10:50:00,17.75,17.75,17.71,17.71,20500.0,13.6217,13.6217,13.591,13.591,20500.0
2007-06-26 11:00:00,17.7,17.73,17.69,17.72,12500.0,13.5833,13.6064,13.5757,13.5987,12500.0
2007-06-26 11:10:00,17.71,17.76,17.71,17.76,245000.0,13.591,13.6294,13.591,13.6294,245000.0
2007-06-26 11:20:00,17.75,17.76,17.74,17.75,15500.0,13.6217,13.6294,13.614,13.6217,15500.0
2007-06-26 11:30:00,17.74,17.79,17.74,17.78,25500.0,13.614,13.6524,13.614,13.6447,25500.0
2007-06-26 11:40:00,17.78,17.8,17.77,17.8,39000.0,13.6447,13.6601,13.6371,13.6601,39000.0
2007-06-26 11:50:00,17.8,17.8,17.78,17.79,17000.0,13.6601,13.6601,13.6447,13.6524,17000.0
2007-06-26 12:00:00,17.8,17.81,17.79,17.79,93000.0,13.6601,13.6678,13.6524,13.6524,93000.0
2007-06-26 12:10:00,17.78,17.78,17.78,17.78,3000.0,13.6447,13.6447,13.6447,13.6447,3000.0
2007-06-26 12:20:00,17.77,17.79,17.77,17.79,8500.0,13.6371,13.6524,13.6371,13.6524,8500.0
2007-06-26 12:30:00,17.79,17.79,17.74,17.75,65000.0,13.6524,13.6524,13.614,13.6217,65000.0
2007-06-26 12:40:00,17.75,17.76,17.75,17.76,11000.0,13.6217,13.6294,13.6217,13.6294,11000.0
2007-06-26 12:50:00,17.77,17.77,17.75,17.75,28000.0,13.6371,13.6371,13.6217,13.6217,28000.0
2007-06-26 13:00:00,17.77,17.77,17.75,17.77,38500.0,13.6371,13.6371,13.6217,13.6371,38500.0
2007-06-26 13:10:00,17.78,17.79,17.77,17.78,19500.0,13.6447,13.6524,13.6371,13.6447,19500.0
2007-06-26 13:20:00,17.78,17.78,17.76,17.77,12000.0,13.6447,13.6447,13.6294,13.6371,12000.0
2007-06-26 13:30:00,17.77,17.77,17.75,17.75,31000.0,13.6371,13.6371,13.6217,13.6217,31000.0
2007-06-26 13:40:00,17.77,17.78,17.74,17.74,46500.0,13.6371,13.6447,13.614,13.614,46500.0
2007-06-26 13:50:00,17.75,17.75,17.75,17.75,8500.0,13.6217,13.6217,13.6217,13.6217,8500.0
2007-06-26 14:00:00,17.77,17.77,17.75,17.76,25500.0,13.6371,13.6371,13.6217,13.6294,25500.0
2007-06-26 14:10:00,17.76,17.76,17.73,17.73,36000.0,13.6294,13.6294,13.6064,13.6064,36000.0
2007-06-26 14:20:00,17.72,17.72,17.7,17.7,28000.0,13.5987,13.5987,13.5833,13.5833,28000.0
2007-06-26 14:30:00,17.7,17.72,17.67,17.67,19500.0,13.5833,13.5987,13.5603,13.5603,19500.0
2007-06-26 14:40:00,17.67,17.69,17.65,17.69,65500.0,13.5603,13.5757,13.545,13.5757,65500.0
2007-06-26 14:50:00,17.7,17.7,17.67,17.67,28000.0,13.5833,13.5833,13.5603,13.5603,28000.0
2007-06-26 15:00:00,17.67,17.68,17.65,17.67,55000.0,13.5603,13.568,13.545,13.5603,55000.0
2007-06-26 15:10:00,17.68,17.72,17.68,17.7,100500.0,13.568,13.5987,13.568,13.5833,100500.0
2007-06-26 15:20:00,17.7,17.71,17.68,17.7,76500.0,13.5833,13.591,13.568,13.5833,76500.0
2007-06-26 15:30:00,17.69,17.71,17.69,17.7,154500.0,13.5757,13.591,13.5757,13.5833,154500.0
2007-06-26 15:40:00,17.7,17.7,17.68,17.69,51000.0,13.5833,13.5833,13.568,13.5757,51000.0
2007-06-26 15:50:00,17.69,17.7,17.69,17.69,36500.0,13.5757,13.5833,13.5757,13.5757,36500.0
2007-06-26 16:00:00,17.67,17.67,17.67,17.67,24500.0,13.5603,13.5603,13.5603,13.5603,24500.0
2007-06-26 16:10:00,17.67,17.67,17.67,17.67,0.0,13.5603,13.5603,13.5603,13.5603,0.0
2007-06-27 09:30:00,17.61,17.61,17.56,17.6,92000.0,13.5143,13.5143,13.4759,13.5066,92000.0
2007-06-27 09:40:00,17.6,17.61,17.57,17.6,12500.0,13.5066,13.5143,13.4836,13.5066,12500.0
2007-06-27 09:50:00,17.61,17.64,17.61,17.63,9000.0,13.5143,13.5373,13.5143,13.5296,9000.0
2007-06-27 10:00:00,17.62,17.64,17.6,17.63,366000.0,13.522,13.5373,13.5066,13.5296,366000.0
2007-06-27 10:10:00,17.64,17.64,17.61,17.62,79000.0,13.5373,13.5373,13.5143,13.522,79000.0
2007-06-27 10:20:00,17.62,17.65,17.62,17.64,200000.0,13.522,13.545,13.522,13.5373,200000.0
2007-06-27 10:30:00,17.67,17.69,17.67,17.68,35500.0,13.5603,13.5757,13.5603,13.568,35500.0
2007-06-27 10:40:00,17.69,17.69,17.64,17.65,48000.0,13.5757,13.5757,13.5373,13.545,48000.0
2007-06-27 10:50:00,17.65,17.67,17.65,17.66,108500.0,13.545,13.5603,13.545,13.5527,108500.0
2007-06-27 11:00:00,17.66,17.66,17.64,17.66,66500.0,13.5527,13.5527,13.5373,13.5527,66500.0
2007-06-27 11:10:00,17.68,17.71,17.68,17.71,66000.0,13.568,13.591,13.568,13.591,66000.0
2007-06-27 11:20:00,17.71,17.72,17.71,17.72,10500.0,13.591,13.5987,13.591,13.5987,10500.0
2007-06-27 11:30:00,17.71,17.72,17.69,17.69,24500.0,13.591,13.5987,13.5757,13.5757,24500.0
2007-06-27 11:40:00,17.7,17.7,17.68,17.68,41000.0,13.5833,13.5833,13.568,13.568,41000.0
2007-06-27 11:50:00,17.69,17.7,17.68,17.69,12500.0,13.5757,13.5833,13.568,13.5757,12500.0
2007-06-27 12:00:00,17.7,17.73,17.7,17.73,44000.0,13.5833,13.6064,13.5833,13.6064,44000.0
2007-06-27 12:10:00,17.72,17.72,17.7,17.7,5000.0,13.5987,13.5987,13.5833,13.5833,5000.0
2007-06-27 12:20:00,17.72,17.72,17.7,17.71,29500.0,13.5987,13.5987,13.5833,13.591,29500.0
2007-06-27 12:30:00,17.71,17.74,17.71,17.74,23000.0,13.591,13.614,13.591,13.614,23000.0
2007-06-27 12:40:00,17.74,17.76,17.73,17.74,23500.0,13.614,13.6294,13.6064,13.614,23500.0
2007-06-27 12:50:00,17.74,17.75,17.73,17.75,28000.0,13.614,13.6217,13.6064,13.6217,28000.0
2007-06-27 13:00:00,17.75,17.76,17.75,17.75,15000.0,13.6217,13.6294,13.6217,13.6217,15000.0
2007-06-27 13:10:00,17.75,17.75,17.72,17.72,62000.0,13.6217,13.6217,13.5987,13.5987,62000.0
2007-06-27 13:20:00,17.73,17.74,17.72,17.74,39500.0,13.6064,13.614,13.5987,13.614,39500.0
2007-06-27 13:30:00,17.73,17.73,17.71,17.71,7000.0,13.6064,13.6064,13.591,13.591,7000.0
2007-06-27 13:40:00,17.72,17.74,17.72,17.74,17000.0,13.5987,13.614,13.5987,13.614,17000.0
2007-06-27 13:50:00,17.75,17.76,17.75,17.75,172000.0,13.6217,13.6294,13.6217,13.6217,172000.0
2007-06-27 14:00:00,17.77,17.78,17.76,17.77,23500.0,13.6371,13.6447,13.6294,13.6371,23500.0
2007-06-27 14:10:00,17.78,17.82,17.77,17.81,14500.0,13.6447,13.6754,13.6371,13.6678,14500.0
2007-06-27 14:20:00,17.81,17.83,17.81,17.83,14000.0,13.6678,13.6831,13.6678,13.6831,14000.0
2007-06-27 14:30:00,17.83,17.84,17.82,17.84,35000.0,13.6831,13.6908,13.6754,13.6908,35000.0
2007-06-27 14:40:00,17.84,17.84,17.83,17.84,14500.0,13.6908,13.6908,13.6831,13.6908,14500.0
2007-06-27 14:50:00,17.84,17.85,17.83,17.83,7000.0,13.6908,13.6985,13.6831,13.6831,7000.0
2007-06-27 15:00:00,17.83,17.85,17.83,17.85,46000.0,13.6831,13.6985,13.6831,13.6985,46000.0
2007-06-27 15:10:00,17.85,17.85,17.84,17.84,9500.0,13.6985,13.6985,13.6908,13.6908,9500.0
2007-06-27 15:20:00,17.85,17.85,17.83,17.85,37500.0,13.6985,13.6985,13.6831,13.6985,37500.0
2007-06-27 15:30:00,17.85,17.87,17.85,17.86,41500.0,13.6985,13.7138,13.6985,13.7061,41500.0
2007-06-27 15:40:00,17.86,17.88,17.86,17.88,32500.0,13.7061,13.7215,13.7061,13.7215,32500.0
2007-06-27 15:50:00,17.88,17.91,17.88,17.91,25500.0,13.7215,13.7445,13.7215,13.7445,25500.0
2007-06-27 16:00:00,17.9,17.9,17.89,17.9,38000.0,13.7368,13.7368,13.7292,13.7368,38000.0
2007-06-27 16:10:00,17.9,17.9,17.9,17.9,0.0,13.7368,13.7368,13.7368,13.7368,0.0
2007-06-28 09:30:00,17.9,17.92,17.9,17.91,132500.0,13.7368,13.7522,13.7368,13.7445,132500.0
2007-06-28 09:40:00,17.91,17.92,17.88,17.91,365500.0,13.7445,13.7522,13.7215,13.7445,365500.0
2007-06-28 09:50:00,17.91,17.93,17.91,17.92,42000.0,13.7445,13.7599,13.7445,13.7522,42000.0
2007-06-28 10:00:00,17.93,17.97,17.92,17.95,54000.0,13.7599,13.7906,13.7522,13.7752,54000.0
2007-06-28 10:10:00,17.95,17.97,17.95,17.96,47000.0,13.7752,13.7906,13.7752,13.7829,47000.0
2007-06-28 10:20:00,17.96,17.97,17.93,17.95,101000.0,13.7829,13.7906,13.7599,13.7752,101000.0
2007-06-28 10:30:00,17.94,17.94,17.91,17.92,102500.0,13.7675,13.7675,13.7445,13.7522,102500.0
2007-06-28 10:40:00,17.91,17.93,17.91,17.93,31000.0,13.7445,13.7599,13.7445,13.7599,31000.0
2007-06-28 10:50:00,17.92,17.92,17.91,17.92,16500.0,13.7522,13.7522,13.7445,13.7522,16500.0
2007-06-28 11:00:00,17.92,17.92,17.9,17.91,16000.0,13.7522,13.7522,13.7368,13.7445,16000.0
2007-06-28 11:10:00,17.92,17.93,17.92,17.93,13000.0,13.7522,13.7599,13.7522,13.7599,13000.0
2007-06-28 11:20:00,17.93,17.94,17.92,17.93,41500.0,13.7599,13.7675,13.7522,13.7599,41500.0
2007-06-28 11:30:00,17.93,17.94,17.93,17.94,19500.0,13.7599,13.7675,13.7599,13.7675,19500.0
2007-06-28 11:40:00,17.94,17.95,17.94,17.94,4500.0,13.7675,13.7752,13.7675,13.7675,4500.0
2007-06-28 11:50:00,17.94,17.98,17.94,17.98,26500.0,13.7675,13.7982,13.7675,13.7982,26500.0
2007-06-28 12:00:00,17.98,17.99,17.98,17.98,50500.0,13.7982,13.8059,13.7982,13.7982,50500.0
2007-06-28 12:10:00,17.99,17.99,17.98,17.99,22000.0,13.8059,13.8059,13.7982,13.8059,22000.0
2007-06-28 12:20:00,17.98,17.98,17.97,17.97,31500.0,13.7982,13.7982,13.7906,13.7906,31500.0
2007-06-28 12:30:00,17.98,17.98,17.97,17.98,13000.0,13.7982,13.7982,13.7906,13.7982,13000.0
2007-06-28 12:40:00,17.98,17.98,17.98,17.98,15500.0,13.7982,13.7982,13.7982,13.7982,15500.0
2007-06-28 12:50:00,17.97,17.98,17.97,17.98,20000.0,13.7906,13.7982,13.7906,13.7982,20000.0
2007-06-28 13:00:00,17.97,17.97,17.97,17.97,24000.0,13.7906,13.7906,13.7906,13.7906,24000.0
2007-06-28 13:10:00,17.97,17.97,17.97,17.97,9500.0,13.7906,13.7906,13.7906,13.7906,9500.0
2007-06-28 13:20:00,17.97,17.98,17.96,17.98,4500.0,13.7906,13.7982,13.7829,13.7982,4500.0
2007-06-28 13:30:00,17.98,17.98,17.98,17.98,0.0,13.7982,13.7982,13.7982,13.7982,0.0
2007-06-28 13:40:00,17.98,17.98,17.97,17.98,12500.0,13.7982,13.7982,13.7906,13.7982,12500.0
2007-06-28 13:50:00,17.99,17.99,17.98,17.98,5500.0,13.8059,13.8059,13.7982,13.7982,5500.0
2007-06-28 14:00:00,17.98,17.99,17.98,17.99,40000.0,13.7982,13.8059,13.7982,13.8059,40000.0
2007-06-28 14:10:00,17.99,18.02,17.95,18.0,325500.0,13.8059,13.8289,13.7752,13.8136,325500.0
2007-06-28 14:20:00,18.02,18.02,17.96,17.97,65000.0,13.8289,13.8289,13.7829,13.7906,65000.0
2007-06-28 14:30:00,17.97,17.97,17.9,17.91,83500.0,13.7906,13.7906,13.7368,13.7445,83500.0
2007-06-28 14:40:00,17.91,17.98,17.91,17.95,47000.0,13.7445,13.7982,13.7445,13.7752,47000.0
2007-06-28 14:50:00,17.95,17.96,17.93,17.95,78500.0,13.7752,13.7829,13.7599,13.7752,78500.0
2007-06-28 15:00:00,17.93,17.95,17.91,17.95,85500.0,13.7599,13.7752,13.7445,13.7752,85500.0
2007-06-28 15:10:00,17.94,17.95,17.93,17.95,31000.0,13.7675,13.7752,13.7599,13.7752,31000.0
2007-06-28 15:20:00,17.95,17.95,17.94,17.95,41000.0,13.7752,13.7752,13.7675,13.7752,41000.0
2007-06-28 15:30:00,17.95,17.96,17.94,17.94,31000.0,13.7752,13.7829,13.7675,13.7675,31000.0
2007-06-28 15:40:00,17.93,17.94,17.9,17.91,66000.0,13.7599,13.7675,13.7368,13.7445,66000.0
2007-06-28 15:50:00,17.91,17.91,17.91,17.91,23500.0,13.7445,13.7445,13.7445,13.7445,23500.0
2007-06-28 16:00:00,17.91,17.91,17.9,17.9,52500.0,13.7445,13.7445,13.7368,13.7368,52500.0
2007-06-28 16:10:00,17.9,17.9,17.9,17.9,0.0,13.7368,13.7368,13.7368,13.7368,0.0
2007-06-29 09:30:00,17.93,17.93,17.91,17.92,23000.0,13.7916,13.7916,13.7762,13.7839,23000.0
2007-06-29 09:40:00,17.92,17.96,17.92,17.96,15000.0,13.7839,13.8147,13.7839,13.8147,15000.0
2007-06-29 09:50:00,17.96,17.97,17.94,17.94,41000.0,13.8147,13.8224,13.7993,13.7993,41000.0
2007-06-29 10:00:00,17.94,17.98,17.94,17.97,245000.0,13.7993,13.8301,13.7993,13.8224,245000.0
2007-06-29 10:10:00,17.97,17.97,17.94,17.94,38000.0,13.8224,13.8224,13.7993,13.7993,38000.0
2007-06-29 10:20:00,17.94,17.96,17.93,17.95,23500.0,13.7993,13.8147,13.7916,13.807,23500.0
2007-06-29 10:30:00,17.95,17.96,17.94,17.95,13500.0,13.807,13.8147,13.7993,13.807,13500.0
2007-06-29 10:40:00,17.95,17.96,17.95,17.95,15500.0,13.807,13.8147,13.807,13.807,15500.0
2007-06-29 10:50:00,17.95,17.95,17.94,17.94,13500.0,13.807,13.807,13.7993,13.7993,13500.0
2007-06-29 11:00:00,17.94,17.95,17.91,17.93,231000.0,13.7993,13.807,13.7762,13.7916,231000.0
2007-06-29 11:10:00,17.93,17.94,17.92,17.94,84500.0,13.7916,13.7993,13.7839,13.7993,84500.0
2007-06-29 11:20:00,17.94,17.95,17.94,17.94,62500.0,13.7993,13.807,13.7993,13.7993,62500.0
2007-06-29 11:30:00,17.94,17.95,17.94,17.95,60000.0,13.7993,13.807,13.7993,13.807,60000.0
2007-06-29 11:40:00,17.95,17.96,17.94,17.95,36500.0,13.807,13.8147,13.7993,13.807,36500.0
2007-06-29 11:50:00,17.94,17.94,17.92,17.93,23500.0,13.7993,13.7993,13.7839,13.7916,23500.0
2007-06-29 12:00:00,17.93,17.94,17.92,17.92,73500.0,13.7916,13.7993,13.7839,13.7839,73500.0
2007-06-29 12:10:00,17.92,17.92,17.88,17.88,274500.0,13.7839,13.7839,13.7531,13.7531,274500.0
2007-06-29 12:20:00,17.87,17.88,17.86,17.88,225500.0,13.7454,13.7531,13.7377,13.7531,225500.0
2007-06-29 12:30:00,17.87,17.87,17.84,17.86,41500.0,13.7454,13.7454,13.7224,13.7377,41500.0
2007-06-29 12:40:00,17.86,17.88,17.86,17.87,14500.0,13.7377,13.7531,13.7377,13.7454,14500.0
2007-06-29 12:50:00,17.87,17.88,17.87,17.87,47500.0,13.7454,13.7531,13.7454,13.7454,47500.0
2007-06-29 13:00:00,17.87,17.88,17.86,17.86,35500.0,13.7454,13.7531,13.7377,13.7377,35500.0
2007-06-29 13:10:00,17.86,17.87,17.84,17.85,55000.0,13.7377,13.7454,13.7224,13.7301,55000.0
2007-06-29 13:20:00,17.86,17.89,17.86,17.88,60500.0,13.7377,13.7608,13.7377,13.7531,60500.0
2007-06-29 13:30:00,17.88,17.89,17.87,17.88,134500.0,13.7531,13.7608,13.7454,13.7531,134500.0
2007-06-29 13:40:00,17.87,17.9,17.87,17.9,66000.0,13.7454,13.7685,13.7454,13.7685,66000.0
2007-06-29 13:50:00,17.91,17.91,17.9,17.9,2500.0,13.7762,13.7762,13.7685,13.7685,2500.0
2007-06-29 14:00:00,17.9,17.9,17.83,17.84,158000.0,13.7685,13.7685,13.7147,13.7224,158000.0
2007-06-29 14:10:00,17.84,17.85,17.81,17.85,21500.0,13.7224,13.7301,13.6993,13.7301,21500.0
2007-06-29 14:20:00,17.84,17.86,17.84,17.84,22000.0,13.7224,13.7377,13.7224,13.7224,22000.0
2007-06-29 14:30:00,17.83,17.87,17.83,17.87,44000.0,13.7147,13.7454,13.7147,13.7454,44000.0
2007-06-29 14:40:00,17.87,17.88,17.86,17.86,18000.0,13.7454,13.7531,13.7377,13.7377,18000.0
2007-06-29 14:50:00,17.87,17.87,17.86,17.86,6000.0,13.7454,13.7454,13.7377,13.7377,6000.0
2007-06-29 15:00:00,17.87,17.87,17.8,17.81,47000.0,13.7454,13.7454,13.6916,13.6993,47000.0
2007-06-29 15:10:00,17.8,17.8,17.76,17.78,36000.0,13.6916,13.6916,13.6608,13.6762,36000.0
2007-06-29 15:20:00,17.79,17.8,17.75,17.75,30000.0,13.6839,13.6916,13.6531,13.6531,30000.0
2007-06-29 15:30:00,17.75,17.79,17.74,17.79,91500.0,13.6531,13.6839,13.6454,13.6839,91500.0
2007-06-29 15:40:00,17.8,17.86,17.8,17.81,117500.0,13.6916,13.7377,13.6916,13.6993,117500.0
2007-06-29 15:50:00,17.83,17.83,17.81,17.82,131500.0,13.7147,13.7147,13.6993,13.707,131500.0
2007-06-29 16:00:00,17.82,17.85,17.81,17.85,120000.0,13.707,13.7301,13.6993,13.7301,120000.0
2007-06-29 16:10:00,17.84,17.86,17.84,17.85,25000.0,13.7224,13.7377,13.7224,13.7301,25000.0
2007-07-02 09:30:00,17.93,17.93,17.91,17.91,25000.0,13.7916,13.7916,13.7762,13.7762,25000.0
2007-07-02 09:40:00,17.9,17.94,17.9,17.94,41500.0,13.7685,13.7993,13.7685,13.7993,41500.0
2007-07-02 09:50:00,17.94,17.96,17.94,17.96,4000.0,13.7993,13.8147,13.7993,13.8147,4000.0
2007-07-02 10:00:00,17.97,18.0,17.97,17.98,139000.0,13.8224,13.8454,13.8224,13.8301,139000.0
2007-07-02 10:10:00,17.98,18.01,17.98,17.99,59000.0,13.8301,13.8531,13.8301,13.8377,59000.0
2007-07-02 10:20:00,18.0,18.01,17.99,17.99,144500.0,13.8454,13.8531,13.8377,13.8377,144500.0
2007-07-02 10:30:00,18.0,18.01,17.99,18.01,36500.0,13.8454,13.8531,13.8377,13.8531,36500.0
2007-07-02 10:40:00,18.0,18.01,17.99,17.99,5000.0,13.8454,13.8531,13.8377,13.8377,5000.0
2007-07-02 10:50:00,18.0,18.01,18.0,18.01,8000.0,13.8454,13.8531,13.8454,13.8531,8000.0
2007-07-02 11:00:00,18.0,18.01,17.99,17.99,4500.0,13.8454,13.8531,13.8377,13.8377,4500.0
2007-07-02 11:10:00,17.99,18.01,17.98,17.99,29000.0,13.8377,13.8531,13.8301,13.8377,29000.0
2007-07-02 11:20:00,17.99,17.99,17.98,17.99,32000.0,13.8377,13.8377,13.8301,13.8377,32000.0
2007-07-02 11:30:00,17.99,17.99,17.98,17.98,13500.0,13.8377,13.8377,13.8301,13.8301,13500.0
2007-07-02 11:40:00,17.98,17.98,17.97,17.98,4000.0,13.8301,13.8301,13.8224,13.8301,4000.0
2007-07-02 11:50:00,17.98,17.98,17.97,17.97,7000.0,13.8301,13.8301,13.8224,13.8224,7000.0
2007-07-02 12:00:00,17.98,18.0,17.98,18.0,9000.0,13.8301,13.8454,13.8301,13.8454,9000.0
2007-07-02 12:10:00,18.0,18.01,17.99,17.99,15000.0,13.8454,13.8531,13.8377,13.8377,15000.0
2007-07-02 12:20:00,17.99,17.99,17.96,17.97,8500.0,13.8377,13.8377,13.8147,13.8224,8500.0
2007-07-02 12:30:00,17.98,17.98,17.96,17.97,12000.0,13.8301,13.8301,13.8147,13.8224,12000.0
2007-07-02 12:40:00,17.97,17.97,17.96,17.97,5000.0,13.8224,13.8224,13.8147,13.8224,5000.0
2007-07-02 12:50:00,17.97,17.97,17.95,17.95,77000.0,13.8224,13.8224,13.807,13.807,77000.0
2007-07-02 13:00:00,17.96,17.99,17.96,17.99,8000.0,13.8147,13.8377,13.8147,13.8377,8000.0
2007-07-02 13:10:00,17.99,17.99,17.98,17.98,4500.0,13.8377,13.8377,13.8301,13.8301,4500.0
2007-07-02 13:20:00,17.97,17.98,17.97,17.98,11500.0,13.8224,13.8301,13.8224,13.8301,11500.0
2007-07-02 13:30:00,17.98,17.99,17.98,17.99,5000.0,13.8301,13.8377,13.8301,13.8377,5000.0
2007-07-02 13:40:00,17.99,18.02,17.99,18.02,7000.0,13.8377,13.8608,13.8377,13.8608,7000.0
2007-07-02 13:50:00,18.03,18.04,18.02,18.02,28500.0,13.8685,13.8762,13.8608,13.8608,28500.0
2007-07-02 14:00:00,18.03,18.03,18.02,18.02,6500.0,13.8685,13.8685,13.8608,13.8608,6500.0
2007-07-02 14:10:00,18.03,18.03,18.0,18.0,7500.0,13.8685,13.8685,13.8454,13.8454,7500.0
2007-07-02 14:20:00,18.0,18.0,18.0,18.0,115000.0,13.8454,13.8454,13.8454,13.8454,115000.0
2007-07-02 14:30:00,18.0,18.01,17.99,18.0,42000.0,13.8454,13.8531,13.8377,13.8454,42000.0
2007-07-02 14:40:00,18.01,18.01,17.99,17.99,7500.0,13.8531,13.8531,13.8377,13.8377,7500.0
2007-07-02 14:50:00,17.99,18.01,17.99,18.01,5500.0,13.8377,13.8531,13.8377,13.8531,5500.0
2007-07-02 15:00:00,18.01,18.02,18.0,18.01,20500.0,13.8531,13.8608,13.8454,13.8531,20500.0
2007-07-02 15:10:00,18.01,18.01,18.0,18.01,13500.0,13.8531,13.8531,13.8454,13.8531,13500.0
2007-07-02 15:20:00,18.01,18.02,18.01,18.02,31500.0,13.8531,13.8608,13.8531,13.8608,31500.0
2007-07-02 15:30:00,18.03,18.03,18.01,18.01,12000.0,13.8685,13.8685,13.8531,13.8531,12000.0
2007-07-02 15:40:00,18.02,18.03,18.02,18.03,6500.0,13.8608,13.8685,13.8608,13.8685,6500.0
2007-07-02 15:50:00,18.03,18.05,18.03,18.05,18000.0,13.8685,13.8839,13.8685,13.8839,18000.0
2007-07-02 16:00:00,18.05,18.05,18.03,18.05,71000.0,13.8839,13.8839,13.8685,13.8839,71000.0
2007-07-02 16:10:00,18.05,18.05,18.05,18.05,0.0,13.8839,13.8839,13.8839,13.8839,0.0
2007-07-03 09:30:00,18.07,18.09,18.06,18.09,109500.0,13.8993,13.9147,13.8916,13.9147,109500.0
2007-07-03 09:40:00,18.09,18.13,18.09,18.12,20000.0,13.9147,13.9454,13.9147,13.9377,20000.0
2007-07-03 09:50:00,18.12,18.13,18.12,18.13,8000.0,13.9377,13.9454,13.9377,13.9454,8000.0
2007-07-03 10:00:00,18.13,18.14,18.11,18.12,144000.0,13.9454,13.9531,13.93,13.9377,144000.0
2007-07-03 10:10:00,18.12,18.14,18.12,18.14,98000.0,13.9377,13.9531,13.9377,13.9531,98000.0
2007-07-03 10:20:00,18.13,18.14,18.13,18.14,27000.0,13.9454,13.9531,13.9454,13.9531,27000.0
2007-07-03 10:30:00,18.15,18.15,18.14,18.15,12000.0,13.9608,13.9608,13.9531,13.9608,12000.0
2007-07-03 10:40:00,18.15,18.15,18.14,18.14,20000.0,13.9608,13.9608,13.9531,13.9531,20000.0
2007-07-03 10:50:00,18.14,18.14,18.14,18.14,5500.0,13.9531,13.9531,13.9531,13.9531,5500.0
2007-07-03 11:00:00,18.13,18.13,18.12,18.13,27500.0,13.9454,13.9454,13.9377,13.9454,27500.0
2007-07-03 11:10:00,18.12,18.13,18.11,18.12,68000.0,13.9377,13.9454,13.93,13.9377,68000.0
2007-07-03 11:20:00,18.11,18.12,18.11,18.12,25500.0,13.93,13.9377,13.93,13.9377,25500.0
2007-07-03 11:30:00,18.12,18.13,18.11,18.13,321500.0,13.9377,13.9454,13.93,13.9454,321500.0
2007-07-03 11:40:00,18.13,18.13,18.11,18.12,47000.0,13.9454,13.9454,13.93,13.9377,47000.0
2007-07-03 11:50:00,18.12,18.13,18.12,18.13,209000.0,13.9377,13.9454,13.9377,13.9454,209000.0
2007-07-03 12:00:00,18.13,18.14,18.12,18.13,61500.0,13.9454,13.9531,13.9377,13.9454,61500.0
2007-07-03 12:10:00,18.13,18.13,18.13,18.13,14000.0,13.9454,13.9454,13.9454,13.9454,14000.0
2007-07-03 12:20:00,18.13,18.14,18.13,18.14,65500.0,13.9454,13.9531,13.9454,13.9531,65500.0
2007-07-03 12:30:00,18.14,18.14,18.14,18.14,19000.0,13.9531,13.9531,13.9531,13.9531,19000.0
2007-07-03 12:40:00,18.14,18.14,18.13,18.14,21500.0,13.9531,13.9531,13.9454,13.9531,21500.0
2007-07-03 12:50:00,18.13,18.13,18.11,18.13,72500.0,13.9454,13.9454,13.93,13.9454,72500.0
2007-07-03 13:00:00,18.13,18.15,18.13,18.14,6000.0,13.9454,13.9608,13.9454,13.9531,6000.0
2007-07-03 13:10:00,18.16,18.16,18.16,18.16,1000.0,13.9685,13.9685,13.9685,13.9685,1000.0
2007-07-05 09:30:00,18.14,18.14,18.12,18.13,31000.0,13.9531,13.9531,13.9377,13.9454,31000.0
2007-07-05 09:40:00,18.13,18.16,18.13,18.16,5000.0,13.9454,13.9685,13.9454,13.9685,5000.0
2007-07-05 09:50:00,18.15,18.17,18.15,18.16,35500.0,13.9608,13.9762,13.9608,13.9685,35500.0
2007-07-05 10:00:00,18.16,18.17,18.14,18.15,62500.0,13.9685,13.9762,13.9531,13.9608,62500.0
2007-07-05 10:10:00,18.15,18.17,18.13,18.13,37500.0,13.9608,13.9762,13.9454,13.9454,37500.0
2007-07-05 10:20:00,18.13,18.15,18.13,18.15,48500.0,13.9454,13.9608,13.9454,13.9608,48500.0
2007-07-05 10:30:00,18.15,18.16,18.14,18.15,17000.0,13.9608,13.9685,13.9531,13.9608,17000.0
2007-07-05 10:40:00,18.15,18.15,18.13,18.13,17000.0,13.9608,13.9608,13.9454,13.9454,17000.0
2007-07-05 10:50:00,18.12,18.13,18.11,18.13,16000.0,13.9377,13.9454,13.93,13.9454,16000.0
2007-07-05 11:00:00,18.11,18.11,18.08,18.09,72500.0,13.93,13.93,13.907,13.9147,72500.0
2007-07-05 11:10:00,18.1,18.11,18.09,18.1,66500.0,13.9224,13.93,13.9147,13.9224,66500.0
2007-07-05 11:20:00,18.1,18.12,18.1,18.11,11000.0,13.9224,13.9377,13.9224,13.93,11000.0
2007-07-05 11:30:00,18.11,18.11,18.1,18.11,22000.0,13.93,13.93,13.9224,13.93,22000.0
2007-07-05 11:40:00,18.11,18.11,18.09,18.09,22000.0,13.93,13.93,13.9147,13.9147,22000.0
2007-07-05 11:50:00,18.09,18.1,18.09,18.1,45500.0,13.9147,13.9224,13.9147,13.9224,45500.0
2007-07-05 12:00:00,18.09,18.11,18.08,18.09,16500.0,13.9147,13.93,13.907,13.9147,16500.0
2007-07-05 12:10:00,18.09,18.09,18.08,18.09,13500.0,13.9147,13.9147,13.907,13.9147,13500.0
2007-07-05 12:20:00,18.09,18.09,18.06,18.06,16000.0,13.9147,13.9147,13.8916,13.8916,16000.0
2007-07-05 12:30:00,18.05,18.05,18.03,18.04,12000.0,13.8839,13.8839,13.8685,13.8762,12000.0
2007-07-05 12:40:00,18.04,18.06,18.04,18.05,8500.0,13.8762,13.8916,13.8762,13.8839,8500.0
2007-07-05 12:50:00,18.04,18.06,18.04,18.05,17500.0,13.8762,13.8916,13.8762,13.8839,17500.0
2007-07-05 13:00:00,18.05,18.06,18.05,18.06,10500.0,13.8839,13.8916,13.8839,13.8916,10500.0
2007-07-05 13:10:00,18.06,18.08,18.06,18.08,30500.0,13.8916,13.907,13.8916,13.907,30500.0
2007-07-05 13:20:00,18.08,18.09,18.07,18.08,7500.0,13.907,13.9147,13.8993,13.907,7500.0
2007-07-05 13:30:00,18.08,18.1,18.08,18.09,74500.0,13.907,13.9224,13.907,13.9147,74500.0
2007-07-05 13:40:00,18.09,18.09,18.07,18.08,40500.0,13.9147,13.9147,13.8993,13.907,40500.0
2007-07-05 13:50:00,18.08,18.08,18.07,18.07,22500.0,13.907,13.907,13.8993,13.8993,22500.0
2007-07-05 14:00:00,18.07,18.09,18.07,18.09,14000.0,13.8993,13.9147,13.8993,13.9147,14000.0
2007-07-05 14:10:00,18.09,18.11,18.09,18.1,4500.0,13.9147,13.93,13.9147,13.9224,4500.0
2007-07-05 14:20:00,18.11,18.11,18.11,18.11,10000.0,13.93,13.93,13.93,13.93,10000.0
2007-07-05 14:30:00,18.11,18.14,18.11,18.12,91000.0,13.93,13.9531,13.93,13.9377,91000.0
2007-07-05 14:40:00,18.12,18.13,18.11,18.13,82500.0,13.9377,13.9454,13.93,13.9454,82500.0
2007-07-05 14:50:00,18.12,18.13,18.1,18.12,23000.0,13.9377,13.9454,13.9224,13.9377,23000.0
2007-07-05 15:00:00,18.12,18.12,18.11,18.12,35500.0,13.9377,13.9377,13.93,13.9377,35500.0
2007-07-05 15:10:00,18.11,18.12,18.11,18.11,14500.0,13.93,13.9377,13.93,13.93,14500.0
2007-07-05 15:20:00,18.11,18.12,18.11,18.12,22000.0,13.93,13.9377,13.93,13.9377,22000.0
2007-07-05 15:30:00,18.12,18.13,18.11,18.13,51500.0,13.9377,13.9454,13.93,13.9454,51500.0
2007-07-05 15:40:00,18.13,18.14,18.12,18.14,18000.0,13.9454,13.9531,13.9377,13.9531,18000.0
2007-07-05 15:50:00,18.14,18.14,18.12,18.13,15000.0,13.9531,13.9531,13.9377,13.9454,15000.0
2007-07-05 16:00:00,18.12,18.12,18.12,18.12,2000.0,13.9377,13.9377,13.9377,13.9377,2000.0
2007-07-05 16:10:00,18.12,18.12,18.12,18.12,500.0,13.9377,13.9377,13.9377,13.9377,500.0
2007-07-06 09:30:00,18.13,18.13,18.09,18.09,17000.0,13.9454,13.9454,13.9147,13.9147,17000.0
2007-07-06 09:40:00,18.1,18.1,18.07,18.09,29000.0,13.9224,13.9224,13.8993,13.9147,29000.0
2007-07-06 09:50:00,18.08,18.09,18.06,18.07,14500.0,13.907,13.9147,13.8916,13.8993,14500.0
2007-07-06 10:00:00,18.09,18.11,18.09,18.11,159000.0,13.9147,13.93,13.9147,13.93,159000.0
2007-07-06 10:10:00,18.1,18.13,18.1,18.12,9500.0,13.9224,13.9454,13.9224,13.9377,9500.0
2007-07-06 10:20:00,18.13,18.14,18.11,18.14,35000.0,13.9454,13.9531,13.93,13.9531,35000.0
2007-07-06 10:30:00,18.15,18.15,18.13,18.13,30500.0,13.9608,13.9608,13.9454,13.9454,30500.0
2007-07-06 10:40:00,18.13,18.15,18.12,18.15,16000.0,13.9454,13.9608,13.9377,13.9608,16000.0
2007-07-06 10:50:00,18.15,18.16,18.13,18.14,128000.0,13.9608,13.9685,13.9454,13.9531,128000.0
2007-07-06 11:00:00,18.14,18.17,18.14,18.17,37000.0,13.9531,13.9762,13.9531,13.9762,37000.0
2007-07-06 11:10:00,18.18,18.19,18.17,18.18,30500.0,13.9839,13.9916,13.9762,13.9839,30500.0
2007-07-06 11:20:00,18.18,18.19,18.17,18.19,59500.0,13.9839,13.9916,13.9762,13.9916,59500.0
2007-07-06 11:30:00,18.19,18.21,18.19,18.21,39000.0,13.9916,14.007,13.9916,14.007,39000.0
2007-07-06 11:40:00,18.21,18.21,18.2,18.2,2000.0,14.007,14.007,13.9993,13.9993,2000.0
2007-07-06 11:50:00,18.19,18.19,18.19,18.19,19000.0,13.9916,13.9916,13.9916,13.9916,19000.0
2007-07-06 12:00:00,18.2,18.21,18.2,18.21,14000.0,13.9993,14.007,13.9993,14.007,14000.0
2007-07-06 12:10:00,18.2,18.2,18.18,18.18,38500.0,13.9993,13.9993,13.9839,13.9839,38500.0
2007-07-06 12:20:00,18.18,18.19,18.17,18.18,14500.0,13.9839,13.9916,13.9762,13.9839,14500.0
2007-07-06 12:30:00,18.18,18.19,18.18,18.18,14500.0,13.9839,13.9916,13.9839,13.9839,14500.0
2007-07-06 12:40:00,18.19,18.2,18.19,18.19,11500.0,13.9916,13.9993,13.9916,13.9916,11500.0
2007-07-06 12:50:00,18.19,18.2,18.19,18.2,14000.0,13.9916,13.9993,13.9916,13.9993,14000.0
2007-07-06 13:00:00,18.18,18.18,18.18,18.18,4500.0,13.9839,13.9839,13.9839,13.9839,4500.0
2007-07-06 13:10:00,18.2,18.2,18.19,18.19,4000.0,13.9993,13.9993,13.9916,13.9916,4000.0
2007-07-06 13:20:00,18.18,18.19,18.18,18.19,19500.0,13.9839,13.9916,13.9839,13.9916,19500.0
2007-07-06 13:30:00,18.18,18.2,18.18,18.2,18000.0,13.9839,13.9993,13.9839,13.9993,18000.0
2007-07-06 13:40:00,18.2,18.2,18.18,18.2,13500.0,13.9993,13.9993,13.9839,13.9993,13500.0
2007-07-06 13:50:00,18.2,18.22,18.2,18.21,35000.0,13.9993,14.0147,13.9993,14.007,35000.0
2007-07-06 14:00:00,18.21,18.21,18.2,18.21,4000.0,14.007,14.007,13.9993,14.007,4000.0
2007-07-06 14:10:00,18.21,18.23,18.21,18.21,26500.0,14.007,14.0223,14.007,14.007,26500.0
2007-07-06 14:20:00,18.21,18.22,18.21,18.22,12000.0,14.007,14.0147,14.007,14.0147,12000.0
2007-07-06 14:30:00,18.23,18.24,18.22,18.23,10000.0,14.0223,14.03,14.0147,14.0223,10000.0
2007-07-06 14:40:00,18.22,18.23,18.21,18.21,15000.0,14.0147,14.0223,14.007,14.007,15000.0
2007-07-06 14:50:00,18.22,18.23,18.22,18.23,22500.0,14.0147,14.0223,14.0147,14.0223,22500.0
2007-07-06 15:00:00,18.23,18.24,18.23,18.24,10500.0,14.0223,14.03,14.0223,14.03,10500.0
2007-07-06 15:10:00,18.25,18.25,18.23,18.24,29000.0,14.0377,14.0377,14.0223,14.03,29000.0
2007-07-06 15:20:00,18.23,18.24,18.22,18.24,63000.0,14.0223,14.03,14.0147,14.03,63000.0
2007-07-06 15:30:00,18.24,18.25,18.22,18.22,17000.0,14.03,14.0377,14.0147,14.0147,17000.0
2007-07-06 15:40:00,18.22,18.23,18.21,18.21,17000.0,14.0147,14.0223,14.007,14.007,17000.0
2007-07-06 15:50:00,18.21,18.24,18.21,18.24,66000.0,14.007,14.03,14.007,14.03,66000.0
2007-07-06 16:00:00,18.24,18.26,18.24,18.26,21500.0,14.03,14.0454,14.03,14.0454,21500.0
2007-07-06 16:10:00,18.26,18.26,18.26,18.26,0.0,14.0454,14.0454,14.0454,14.0454,0.0
2007-07-09 09:30:00,18.29,18.3,18.27,18.28,45500.0,14.0685,14.0762,14.0531,14.0608,45500.0
2007-07-09 09:40:00,18.28,18.28,18.25,18.25,12000.0,14.0608,14.0608,14.0377,14.0377,12000.0
2007-07-09 09:50:00,18.25,18.25,18.22,18.23,284000.0,14.0377,14.0377,14.0147,14.0223,284000.0
2007-07-09 10:00:00,18.23,18.25,18.23,18.24,607000.0,14.0223,14.0377,14.0223,14.03,607000.0
2007-07-09 10:10:00,18.24,18.25,18.24,18.25,494500.0,14.03,14.0377,14.03,14.0377,494500.0
2007-07-09 10:20:00,18.25,18.26,18.23,18.23,420500.0,14.0377,14.0454,14.0223,14.0223,420500.0
2007-07-09 10:30:00,18.23,18.24,18.19,18.19,211500.0,14.0223,14.03,13.9916,13.9916,211500.0
2007-07-09 10:40:00,18.19,18.19,18.16,18.17,88000.0,13.9916,13.9916,13.9685,13.9762,88000.0
2007-07-09 10:50:00,18.17,18.19,18.17,18.18,9000.0,13.9762,13.9916,13.9762,13.9839,9000.0
2007-07-09 11:00:00,18.18,18.21,18.18,18.21,96000.0,13.9839,14.007,13.9839,14.007,96000.0
2007-07-09 11:10:00,18.21,18.21,18.19,18.2,114000.0,14.007,14.007,13.9916,13.9993,114000.0
2007-07-09 11:20:00,18.2,18.22,18.2,18.22,40000.0,13.9993,14.0147,13.9993,14.0147,40000.0
2007-07-09 11:30:00,18.22,18.22,18.21,18.22,214500.0,14.0147,14.0147,14.007,14.0147,214500.0
2007-07-09 11:40:00,18.21,18.21,18.21,18.21,11500.0,14.007,14.007,14.007,14.007,11500.0
2007-07-09 11:50:00,18.21,18.22,18.21,18.22,48000.0,14.007,14.0147,14.007,14.0147,48000.0
2007-07-09 12:00:00,18.22,18.22,18.21,18.21,3500.0,14.0147,14.0147,14.007,14.007,3500.0
2007-07-09 12:10:00,18.21,18.23,18.21,18.23,35000.0,14.007,14.0223,14.007,14.0223,35000.0
2007-07-09 12:20:00,18.22,18.23,18.21,18.22,36500.0,14.0147,14.0223,14.007,14.0147,36500.0
2007-07-09 12:30:00,18.23,18.24,18.23,18.24,253000.0,14.0223,14.03,14.0223,14.03,253000.0
2007-07-09 12:40:00,18.23,18.23,18.22,18.22,78500.0,14.0223,14.0223,14.0147,14.0147,78500.0
2007-07-09 12:50:00,18.23,18.25,18.23,18.24,152500.0,14.0223,14.0377,14.0223,14.03,152500.0
2007-07-09 13:00:00,18.24,18.24,18.22,18.23,46000.0,14.03,14.03,14.0147,14.0223,46000.0
2007-07-09 13:10:00,18.23,18.24,18.22,18.24,26500.0,14.0223,14.03,14.0147,14.03,26500.0
2007-07-09 13:20:00,18.24,18.25,18.23,18.25,187500.0,14.03,14.0377,14.0223,14.0377,187500.0
2007-07-09 13:30:00,18.24,18.24,18.24,18.24,186000.0,14.03,14.03,14.03,14.03,186000.0
2007-07-09 13:40:00,18.25,18.25,18.24,18.24,231500.0,14.0377,14.0377,14.03,14.03,231500.0
2007-07-09 13:50:00,18.24,18.25,18.24,18.25,418500.0,14.03,14.0377,14.03,14.0377,418500.0
2007-07-09 14:00:00,18.25,18.25,18.24,18.25,250000.0,14.0377,14.0377,14.03,14.0377,250000.0
2007-07-09 14:10:00,18.25,18.25,18.23,18.24,436000.0,14.0377,14.0377,14.0223,14.03,436000.0
2007-07-09 14:20:00,18.24,18.24,18.23,18.23,131000.0,14.03,14.03,14.0223,14.0223,131000.0
2007-07-09 14:30:00,18.23,18.25,18.23,18.25,190000.0,14.0223,14.0377,14.0223,14.0377,190000.0
2007-07-09 14:40:00,18.25,18.27,18.24,18.27,604500.0,14.0377,14.0531,14.03,14.0531,604500.0
2007-07-09 14:50:00,18.27,18.28,18.26,18.27,208000.0,14.0531,14.0608,14.0454,14.0531,208000.0
2007-07-09 15:00:00,18.27,18.28,18.27,18.27,89500.0,14.0531,14.0608,14.0531,14.0531,89500.0
2007-07-09 15:10:00,18.27,18.28,18.27,18.28,30500.0,14.0531,14.0608,14.0531,14.0608,30500.0
2007-07-09 15:20:00,18.28,18.28,18.26,18.27,134000.0,14.0608,14.0608,14.0454,14.0531,134000.0
2007-07-09 15:30:00,18.27,18.27,18.27,18.27,102500.0,14.0531,14.0531,14.0531,14.0531,102500.0
2007-07-09 15:40:00,18.26,18.27,18.26,18.27,94000.0,14.0454,14.0531,14.0454,14.0531,94000.0
2007-07-09 15:50:00,18.26,18.26,18.24,18.24,62000.0,14.0454,14.0454,14.03,14.03,62000.0
2007-07-09 16:00:00,18.23,18.24,18.23,18.23,91000.0,14.0223,14.03,14.0223,14.0223,91000.0
2007-07-09 16:10:00,18.23,18.23,18.23,18.23,28000.0,14.0223,14.0223,14.0223,14.0223,28000.0
2007-07-10 09:30:00,18.15,18.15,18.12,18.12,156500.0,13.9608,13.9608,13.9377,13.9377,156500.0
2007-07-10 09:40:00,18.11,18.11,18.08,18.09,137500.0,13.93,13.93,13.907,13.9147,137500.0
2007-07-10 09:50:00,18.09,18.12,18.09,18.11,65000.0,13.9147,13.9377,13.9147,13.93,65000.0
2007-07-10 10:00:00,18.11,18.13,18.09,18.13,126000.0,13.93,13.9454,13.9147,13.9454,126000.0
2007-07-10 10:10:00,18.13,18.15,18.13,18.15,17500.0,13.9454,13.9608,13.9454,13.9608,17500.0
2007-07-10 10:20:00,18.14,18.15,18.13,18.13,5000.0,13.9531,13.9608,13.9454,13.9454,5000.0
2007-07-10 10:30:00,18.13,18.13,18.09,18.1,107000.0,13.9454,13.9454,13.9147,13.9224,107000.0
2007-07-10 10:40:00,18.1,18.11,18.08,18.08,42500.0,13.9224,13.93,13.907,13.907,42500.0
2007-07-10 10:50:00,18.09,18.12,18.09,18.11,18500.0,13.9147,13.9377,13.9147,13.93,18500.0
2007-07-10 11:00:00,18.11,18.13,18.11,18.12,42500.0,13.93,13.9454,13.93,13.9377,42500.0
2007-07-10 11:10:00,18.12,18.15,18.11,18.14,17500.0,13.9377,13.9608,13.93,13.9531,17500.0
2007-07-10 11:20:00,18.14,18.15,18.13,18.13,15000.0,13.9531,13.9608,13.9454,13.9454,15000.0
2007-07-10 11:30:00,18.13,18.15,18.13,18.14,10500.0,13.9454,13.9608,13.9454,13.9531,10500.0
2007-07-10 11:40:00,18.14,18.15,18.14,18.14,8500.0,13.9531,13.9608,13.9531,13.9531,8500.0
2007-07-10 11:50:00,18.15,18.15,18.14,18.15,21500.0,13.9608,13.9608,13.9531,13.9608,21500.0
2007-07-10 12:00:00,18.15,18.16,18.15,18.15,48500.0,13.9608,13.9685,13.9608,13.9608,48500.0
2007-07-10 12:10:00,18.14,18.14,18.12,18.12,19000.0,13.9531,13.9531,13.9377,13.9377,19000.0
2007-07-10 12:20:00,18.13,18.13,18.13,18.13,9000.0,13.9454,13.9454,13.9454,13.9454,9000.0
2007-07-10 12:30:00,18.13,18.16,18.13,18.15,29000.0,13.9454,13.9685,13.9454,13.9608,29000.0
2007-07-10 12:40:00,18.15,18.15,18.13,18.13,13500.0,13.9608,13.9608,13.9454,13.9454,13500.0
2007-07-10 12:50:00,18.13,18.14,18.13,18.14,12500.0,13.9454,13.9531,13.9454,13.9531,12500.0
2007-07-10 13:00:00,18.14,18.16,18.12,18.13,58500.0,13.9531,13.9685,13.9377,13.9454,58500.0
2007-07-10 13:10:00,18.14,18.15,18.13,18.13,14000.0,13.9531,13.9608,13.9454,13.9454,14000.0
2007-07-10 13:20:00,18.13,18.13,18.09,18.1,62000.0,13.9454,13.9454,13.9147,13.9224,62000.0
2007-07-10 13:30:00,18.1,18.12,18.09,18.11,30500.0,13.9224,13.9377,13.9147,13.93,30500.0
2007-07-10 13:40:00,18.1,18.1,18.04,18.06,39000.0,13.9224,13.9224,13.8762,13.8916,39000.0
2007-07-10 13:50:00,18.03,18.06,18.02,18.05,56000.0,13.8685,13.8916,13.8608,13.8839,56000.0
2007-07-10 14:00:00,18.06,18.06,18.03,18.05,25000.0,13.8916,13.8916,13.8685,13.8839,25000.0
2007-07-10 14:10:00,18.05,18.09,18.05,18.09,41500.0,13.8839,13.9147,13.8839,13.9147,41500.0
2007-07-10 14:20:00,18.08,18.1,18.07,18.07,84500.0,13.907,13.9224,13.8993,13.8993,84500.0
2007-07-10 14:30:00,18.07,18.09,18.06,18.07,12500.0,13.8993,13.9147,13.8916,13.8993,12500.0
2007-07-10 14:40:00,18.08,18.08,18.06,18.06,10000.0,13.907,13.907,13.8916,13.8916,10000.0
2007-07-10 14:50:00,18.06,18.07,18.05,18.07,11500.0,13.8916,13.8993,13.8839,13.8993,11500.0
2007-07-10 15:00:00,18.06,18.07,18.04,18.05,40500.0,13.8916,13.8993,13.8762,13.8839,40500.0
2007-07-10 15:10:00,18.05,18.06,18.03,18.05,30000.0,13.8839,13.8916,13.8685,13.8839,30000.0
2007-07-10 15:20:00,18.05,18.06,18.04,18.05,19000.0,13.8839,13.8916,13.8762,13.8839,19000.0
2007-07-10 15:30:00,18.05,18.05,18.02,18.02,37000.0,13.8839,13.8839,13.8608,13.8608,37000.0
2007-07-10 15:40:00,18.01,18.02,17.99,17.99,24500.0,13.8531,13.8608,13.8377,13.8377,24500.0
2007-07-10 15:50:00,18.0,18.01,17.98,17.98,70500.0,13.8454,13.8531,13.8301,13.8301,70500.0
2007-07-10 16:00:00,17.98,17.99,17.98,17.99,14500.0,13.8301,13.8377,13.8301,13.8377,14500.0
2007-07-10 16:10:00,17.99,17.99,17.99,17.99,0.0,13.8377,13.8377,13.8377,13.8377,0.0
2007-07-11 09:30:00,18.01,18.04,18.0,18.02,66500.0,13.8531,13.8762,13.8454,13.8608,66500.0
2007-07-11 09:40:00,18.02,18.02,17.99,18.01,9000.0,13.8608,13.8608,13.8377,13.8531,9000.0
2007-07-11 09:50:00,17.99,17.99,17.93,17.95,29500.0,13.8377,13.8377,13.7916,13.807,29500.0
2007-07-11 10:00:00,17.93,17.98,17.92,17.98,22500.0,13.7916,13.8301,13.7839,13.8301,22500.0
2007-07-11 10:10:00,17.98,18.03,17.98,18.02,6500.0,13.8301,13.8685,13.8301,13.8608,6500.0
2007-07-11 10:20:00,18.02,18.02,18.01,18.01,20000.0,13.8608,13.8608,13.8531,13.8531,20000.0
2007-07-11 10:30:00,18.03,18.04,18.0,18.0,34500.0,13.8685,13.8762,13.8454,13.8454,34500.0
2007-07-11 10:40:00,18.01,18.01,17.99,18.0,34500.0,13.8531,13.8531,13.8377,13.8454,34500.0
2007-07-11 10:50:00,18.01,18.03,18.0,18.02,33000.0,13.8531,13.8685,13.8454,13.8608,33000.0
2007-07-11 11:00:00,18.03,18.05,18.03,18.05,18500.0,13.8685,13.8839,13.8685,13.8839,18500.0
2007-07-11 11:10:00,18.05,18.05,18.04,18.05,22000.0,13.8839,13.8839,13.8762,13.8839,22000.0
2007-07-11 11:20:00,18.06,18.08,18.06,18.08,3500.0,13.8916,13.907,13.8916,13.907,3500.0
2007-07-11 11:30:00,18.07,18.08,18.06,18.07,24500.0,13.8993,13.907,13.8916,13.8993,24500.0
2007-07-11 11:40:00,18.08,18.08,18.06,18.07,11500.0,13.907,13.907,13.8916,13.8993,11500.0
2007-07-11 11:50:00,18.07,18.07,18.05,18.07,18000.0,13.8993,13.8993,13.8839,13.8993,18000.0
2007-07-11 12:00:00,18.07,18.08,18.07,18.08,34500.0,13.8993,13.907,13.8993,13.907,34500.0
2007-07-11 12:10:00,18.09,18.09,18.05,18.06,27500.0,13.9147,13.9147,13.8839,13.8916,27500.0
2007-07-11 12:20:00,18.06,18.07,18.06,18.06,28500.0,13.8916,13.8993,13.8916,13.8916,28500.0
2007-07-11 12:30:00,18.06,18.07,18.05,18.06,13500.0,13.8916,13.8993,13.8839,13.8916,13500.0
2007-07-11 12:40:00,18.06,18.06,18.04,18.05,23000.0,13.8916,13.8916,13.8762,13.8839,23000.0
2007-07-11 12:50:00,18.04,18.04,18.03,18.04,73500.0,13.8762,13.8762,13.8685,13.8762,73500.0
2007-07-11 13:00:00,18.04,18.05,18.04,18.05,13500.0,13.8762,13.8839,13.8762,13.8839,13500.0
2007-07-11 13:10:00,18.05,18.05,18.04,18.05,13500.0,13.8839,13.8839,13.8762,13.8839,13500.0
2007-07-11 13:20:00,18.05,18.05,18.04,18.05,18000.0,13.8839,13.8839,13.8762,13.8839,18000.0
2007-07-11 13:30:00,18.06,18.07,18.04,18.06,27000.0,13.8916,13.8993,13.8762,13.8916,27000.0
2007-07-11 13:40:00,18.07,18.08,18.06,18.08,9500.0,13.8993,13.907,13.8916,13.907,9500.0
2007-07-11 13:50:00,18.08,18.08,18.03,18.03,97000.0,13.907,13.907,13.8685,13.8685,97000.0
2007-07-11 14:00:00,18.02,18.03,18.0,18.02,27000.0,13.8608,13.8685,13.8454,13.8608,27000.0
2007-07-11 14:10:00,18.02,18.06,18.02,18.06,27500.0,13.8608,13.8916,13.8608,13.8916,27500.0
2007-07-11 14:20:00,18.06,18.06,18.05,18.06,17500.0,13.8916,13.8916,13.8839,13.8916,17500.0
2007-07-11 14:30:00,18.06,18.06,18.03,18.05,61500.0,13.8916,13.8916,13.8685,13.8839,61500.0
2007-07-11 14:40:00,18.05,18.05,18.03,18.04,29500.0,13.8839,13.8839,13.8685,13.8762,29500.0
2007-07-11 14:50:00,18.03,18.04,18.0,18.02,49500.0,13.8685,13.8762,13.8454,13.8608,49500.0
2007-07-11 15:00:00,18.01,18.04,18.01,18.04,27500.0,13.8531,13.8762,13.8531,13.8762,27500.0
2007-07-11 15:10:00,18.04,18.04,18.02,18.04,37500.0,13.8762,13.8762,13.8608,13.8762,37500.0
2007-07-11 15:20:00,18.04,18.06,18.03,18.05,44000.0,13.8762,13.8916,13.8685,13.8839,44000.0
2007-07-11 15:30:00,18.06,18.06,18.05,18.05,75500.0,13.8916,13.8916,13.8839,13.8839,75500.0
2007-07-11 15:40:00,18.05,18.06,18.05,18.06,30500.0,13.8839,13.8916,13.8839,13.8916,30500.0
2007-07-11 15:50:00,18.06,18.08,18.05,18.08,102500.0,13.8916,13.907,13.8839,13.907,102500.0
2007-07-11 16:00:00,18.09,18.12,18.08,18.12,48000.0,13.9147,13.9377,13.907,13.9377,48000.0
2007-07-11 16:10:00,18.13,18.13,18.13,18.13,12500.0,13.9454,13.9454,13.9454,13.9454,12500.0
2007-07-12 09:30:00,18.19,18.23,18.19,18.22,59000.0,13.9916,14.0223,13.9916,14.0147,59000.0
2007-07-12 09:40:00,18.23,18.3,18.22,18.29,65000.0,14.0223,14.0762,14.0147,14.0685,65000.0
2007-07-12 09:50:00,18.3,18.3,18.27,18.28,25000.0,14.0762,14.0762,14.0531,14.0608,25000.0
2007-07-12 10:00:00,18.28,18.3,18.26,18.26,40000.0,14.0608,14.0762,14.0454,14.0454,40000.0
2007-07-12 10:10:00,18.26,18.27,18.25,18.26,23500.0,14.0454,14.0531,14.0377,14.0454,23500.0
2007-07-12 10:20:00,18.25,18.25,18.24,18.24,154500.0,14.0377,14.0377,14.03,14.03,154500.0
2007-07-12 10:30:00,18.24,18.26,18.23,18.23,693500.0,14.03,14.0454,14.0223,14.0223,693500.0
2007-07-12 10:40:00,18.23,18.25,18.22,18.24,349500.0,14.0223,14.0377,14.0147,14.03,349500.0
2007-07-12 10:50:00,18.24,18.27,18.24,18.25,144000.0,14.03,14.0531,14.03,14.0377,144000.0
2007-07-12 11:00:00,18.25,18.26,18.24,18.25,81000.0,14.0377,14.0454,14.03,14.0377,81000.0
2007-07-12 11:10:00,18.25,18.25,18.24,18.24,8000.0,14.0377,14.0377,14.03,14.03,8000.0
2007-07-12 11:20:00,18.24,18.25,18.24,18.24,18000.0,14.03,14.0377,14.03,14.03,18000.0
2007-07-12 11:30:00,18.24,18.27,18.24,18.26,35500.0,14.03,14.0531,14.03,14.0454,35500.0
2007-07-12 11:40:00,18.27,18.27,18.25,18.25,8000.0,14.0531,14.0531,14.0377,14.0377,8000.0
2007-07-12 11:50:00,18.25,18.25,18.24,18.24,10000.0,14.0377,14.0377,14.03,14.03,10000.0
2007-07-12 12:00:00,18.24,18.26,18.24,18.25,14500.0,14.03,14.0454,14.03,14.0377,14500.0
2007-07-12 12:10:00,18.25,18.28,18.25,18.26,15500.0,14.0377,14.0608,14.0377,14.0454,15500.0
2007-07-12 12:20:00,18.26,18.26,18.26,18.26,16500.0,14.0454,14.0454,14.0454,14.0454,16500.0
2007-07-12 12:30:00,18.26,18.27,18.26,18.27,20500.0,14.0454,14.0531,14.0454,14.0531,20500.0
2007-07-12 12:40:00,18.26,18.26,18.26,18.26,3500.0,14.0454,14.0454,14.0454,14.0454,3500.0
2007-07-12 12:50:00,18.28,18.28,18.27,18.27,44500.0,14.0608,14.0608,14.0531,14.0531,44500.0
2007-07-12 13:00:00,18.27,18.28,18.26,18.26,45000.0,14.0531,14.0608,14.0454,14.0454,45000.0
2007-07-12 13:10:00,18.26,18.27,18.26,18.26,12500.0,14.0454,14.0531,14.0454,14.0454,12500.0
2007-07-12 13:20:00,18.26,18.28,18.25,18.28,11500.0,14.0454,14.0608,14.0377,14.0608,11500.0
2007-07-12 13:30:00,18.27,18.28,18.27,18.27,14000.0,14.0531,14.0608,14.0531,14.0531,14000.0
2007-07-12 13:40:00,18.28,18.29,18.28,18.28,21500.0,14.0608,14.0685,14.0608,14.0608,21500.0
2007-07-12 13:50:00,18.28,18.28,18.27,18.27,5000.0,14.0608,14.0608,14.0531,14.0531,5000.0
2007-07-12 14:00:00,18.27,18.27,18.25,18.26,17500.0,14.0531,14.0531,14.0377,14.0454,17500.0
2007-07-12 14:10:00,18.26,18.26,18.24,18.24,11000.0,14.0454,14.0454,14.03,14.03,11000.0
2007-07-12 14:20:00,18.24,18.26,18.24,18.26,15500.0,14.03,14.0454,14.03,14.0454,15500.0
2007-07-12 14:30:00,18.26,18.26,18.25,18.25,11500.0,14.0454,14.0454,14.0377,14.0377,11500.0
2007-07-12 14:40:00,18.26,18.27,18.26,18.27,15500.0,14.0454,14.0531,14.0454,14.0531,15500.0
2007-07-12 14:50:00,18.27,18.28,18.27,18.28,17500.0,14.0531,14.0608,14.0531,14.0608,17500.0
2007-07-12 15:00:00,18.28,18.28,18.28,18.28,304500.0,14.0608,14.0608,14.0608,14.0608,304500.0
2007-07-12 15:10:00,18.28,18.29,18.28,18.28,29500.0,14.0608,14.0685,14.0608,14.0608,29500.0
2007-07-12 15:20:00,18.28,18.3,18.28,18.3,28000.0,14.0608,14.0762,14.0608,14.0762,28000.0
2007-07-12 15:30:00,18.31,18.35,18.31,18.33,194500.0,14.0839,14.1147,14.0839,14.0993,194500.0
2007-07-12 15:40:00,18.33,18.35,18.32,18.32,237000.0,14.0993,14.1147,14.0916,14.0916,237000.0
2007-07-12 15:50:00,18.33,18.38,18.33,18.38,184000.0,14.0993,14.1377,14.0993,14.1377,184000.0
2007-07-12 16:00:00,18.38,18.39,18.36,18.36,88500.0,14.1377,14.1454,14.1223,14.1223,88500.0
2007-07-12 16:10:00,18.36,18.36,18.36,18.36,500.0,14.1223,14.1223,14.1223,14.1223,500.0
2007-07-13 09:30:00,18.34,18.36,18.32,18.36,121000.0,14.107,14.1223,14.0916,14.1223,121000.0
2007-07-13 09:40:00,18.36,18.4,18.36,18.4,194500.0,14.1223,14.1531,14.1223,14.1531,194500.0
2007-07-13 09:50:00,18.4,18.4,18.33,18.35,74000.0,14.1531,14.1531,14.0993,14.1147,74000.0
2007-07-13 10:00:00,18.36,18.39,18.35,18.36,224000.0,14.1223,14.1454,14.1147,14.1223,224000.0
2007-07-13 10:10:00,18.36,18.38,18.36,18.36,98000.0,14.1223,14.1377,14.1223,14.1223,98000.0
2007-07-13 10:20:00,18.36,18.37,18.35,18.37,76500.0,14.1223,14.13,14.1147,14.13,76500.0
2007-07-13 10:30:00,18.37,18.39,18.36,18.38,24000.0,14.13,14.1454,14.1223,14.1377,24000.0
2007-07-13 10:40:00,18.38,18.41,18.38,18.41,33000.0,14.1377,14.1608,14.1377,14.1608,33000.0
2007-07-13 10:50:00,18.41,18.41,18.39,18.4,76500.0,14.1608,14.1608,14.1454,14.1531,76500.0
2007-07-13 11:00:00,18.39,18.4,18.39,18.39,36000.0,14.1454,14.1531,14.1454,14.1454,36000.0
2007-07-13 11:10:00,18.39,18.4,18.39,18.39,25500.0,14.1454,14.1531,14.1454,14.1454,25500.0
2007-07-13 11:20:00,18.39,18.4,18.39,18.39,22500.0,14.1454,14.1531,14.1454,14.1454,22500.0
2007-07-13 11:30:00,18.38,18.38,18.36,18.37,56000.0,14.1377,14.1377,14.1223,14.13,56000.0
2007-07-13 11:40:00,18.37,18.37,18.36,18.37,42500.0,14.13,14.13,14.1223,14.13,42500.0
2007-07-13 11:50:00,18.37,18.37,18.36,18.36,26000.0,14.13,14.13,14.1223,14.1223,26000.0
2007-07-13 12:00:00,18.35,18.36,18.35,18.36,27500.0,14.1147,14.1223,14.1147,14.1223,27500.0
2007-07-13 12:10:00,18.37,18.38,18.37,18.37,20500.0,14.13,14.1377,14.13,14.13,20500.0
2007-07-13 12:20:00,18.37,18.37,18.36,18.37,31000.0,14.13,14.13,14.1223,14.13,31000.0
2007-07-13 12:30:00,18.37,18.38,18.37,18.38,18500.0,14.13,14.1377,14.13,14.1377,18500.0
2007-07-13 12:40:00,18.38,18.38,18.38,18.38,7000.0,14.1377,14.1377,14.1377,14.1377,7000.0
2007-07-13 12:50:00,18.38,18.38,18.37,18.38,65500.0,14.1377,14.1377,14.13,14.1377,65500.0
2007-07-13 13:00:00,18.38,18.38,18.37,18.38,12000.0,14.1377,14.1377,14.13,14.1377,12000.0
2007-07-13 13:10:00,18.38,18.38,18.37,18.37,10500.0,14.1377,14.1377,14.13,14.13,10500.0
2007-07-13 13:20:00,18.37,18.39,18.37,18.38,11000.0,14.13,14.1454,14.13,14.1377,11000.0
2007-07-13 13:30:00,18.38,18.39,18.38,18.39,44500.0,14.1377,14.1454,14.1377,14.1454,44500.0
2007-07-13 13:40:00,18.39,18.39,18.39,18.39,45000.0,14.1454,14.1454,14.1454,14.1454,45000.0
2007-07-13 13:50:00,18.39,18.39,18.38,18.39,6500.0,14.1454,14.1454,14.1377,14.1454,6500.0
2007-07-13 14:00:00,18.39,18.39,18.39,18.39,21500.0,14.1454,14.1454,14.1454,14.1454,21500.0
2007-07-13 14:10:00,18.4,18.41,18.39,18.4,68500.0,14.1531,14.1608,14.1454,14.1531,68500.0
2007-07-13 14:20:00,18.4,18.4,18.39,18.39,60500.0,14.1531,14.1531,14.1454,14.1454,60500.0
2007-07-13 14:30:00,18.39,18.42,18.39,18.41,58000.0,14.1454,14.1685,14.1454,14.1608,58000.0
2007-07-13 14:40:00,18.41,18.43,18.41,18.43,51500.0,14.1608,14.1762,14.1608,14.1762,51500.0
2007-07-13 14:50:00,18.43,18.45,18.43,18.44,42500.0,14.1762,14.1916,14.1762,14.1839,42500.0
2007-07-13 15:00:00,18.44,18.44,18.43,18.43,71500.0,14.1839,14.1839,14.1762,14.1762,71500.0
2007-07-13 15:10:00,18.43,18.43,18.41,18.42,89000.0,14.1762,14.1762,14.1608,14.1685,89000.0
2007-07-13 15:20:00,18.42,18.44,18.42,18.43,53500.0,14.1685,14.1839,14.1685,14.1762,53500.0
2007-07-13 15:30:00,18.44,18.44,18.43,18.44,54000.0,14.1839,14.1839,14.1762,14.1839,54000.0
2007-07-13 15:40:00,18.44,18.44,18.43,18.44,52000.0,14.1839,14.1839,14.1762,14.1839,52000.0
2007-07-13 15:50:00,18.43,18.44,18.42,18.42,49000.0,14.1762,14.1839,14.1685,14.1685,49000.0
2007-07-13 16:00:00,18.42,18.42,18.41,18.41,41500.0,14.1685,14.1685,14.1608,14.1608,41500.0
2007-07-13 16:10:00,18.4,18.4,18.4,18.4,44000.0,14.1531,14.1531,14.1531,14.1531,44000.0
2007-07-16 09:30:00,18.37,18.39,18.35,18.37,73500.0,14.13,14.1454,14.1147,14.13,73500.0
2007-07-16 09:40:00,18.37,18.4,18.37,18.38,49500.0,14.13,14.1531,14.13,14.1377,49500.0
2007-07-16 09:50:00,18.39,18.39,18.36,18.37,42500.0,14.1454,14.1454,14.1223,14.13,42500.0
2007-07-16 10:00:00,18.37,18.37,18.35,18.37,37500.0,14.13,14.13,14.1147,14.13,37500.0
2007-07-16 10:10:00,18.37,18.38,18.36,18.38,34000.0,14.13,14.1377,14.1223,14.1377,34000.0
2007-07-16 10:20:00,18.38,18.4,18.38,18.4,36500.0,14.1377,14.1531,14.1377,14.1531,36500.0
2007-07-16 10:30:00,18.39,18.4,18.39,18.4,19000.0,14.1454,14.1531,14.1454,14.1531,19000.0
2007-07-16 10:40:00,18.4,18.42,18.4,18.41,46500.0,14.1531,14.1685,14.1531,14.1608,46500.0
2007-07-16 10:50:00,18.41,18.42,18.41,18.41,58500.0,14.1608,14.1685,14.1608,14.1608,58500.0
2007-07-16 11:00:00,18.4,18.41,18.4,18.4,40500.0,14.1531,14.1608,14.1531,14.1531,40500.0
2007-07-16 11:10:00,18.41,18.42,18.4,18.42,33000.0,14.1608,14.1685,14.1531,14.1685,33000.0
2007-07-16 11:20:00,18.42,18.42,18.41,18.42,55500.0,14.1685,14.1685,14.1608,14.1685,55500.0
2007-07-16 11:30:00,18.41,18.43,18.41,18.42,24500.0,14.1608,14.1762,14.1608,14.1685,24500.0
2007-07-16 11:40:00,18.42,18.43,18.42,18.43,33000.0,14.1685,14.1762,14.1685,14.1762,33000.0
2007-07-16 11:50:00,18.43,18.43,18.42,18.42,37500.0,14.1762,14.1762,14.1685,14.1685,37500.0
2007-07-16 12:00:00,18.42,18.42,18.42,18.42,18500.0,14.1685,14.1685,14.1685,14.1685,18500.0
2007-07-16 12:10:00,18.42,18.42,18.4,18.4,22000.0,14.1685,14.1685,14.1531,14.1531,22000.0
2007-07-16 12:20:00,18.4,18.41,18.39,18.39,57500.0,14.1531,14.1608,14.1454,14.1454,57500.0
2007-07-16 12:30:00,18.39,18.4,18.39,18.4,42000.0,14.1454,14.1531,14.1454,14.1531,42000.0
2007-07-16 12:40:00,18.4,18.41,18.39,18.4,27500.0,14.1531,14.1608,14.1454,14.1531,27500.0
2007-07-16 12:50:00,18.4,18.41,18.4,18.41,16500.0,14.1531,14.1608,14.1531,14.1608,16500.0
2007-07-16 13:00:00,18.41,18.41,18.38,18.38,43500.0,14.1608,14.1608,14.1377,14.1377,43500.0
2007-07-16 13:10:00,18.37,18.38,18.36,18.36,42000.0,14.13,14.1377,14.1223,14.1223,42000.0
2007-07-16 13:20:00,18.36,18.36,18.35,18.36,39000.0,14.1223,14.1223,14.1147,14.1223,39000.0
2007-07-16 13:30:00,18.36,18.36,18.33,18.33,43000.0,14.1223,14.1223,14.0993,14.0993,43000.0
2007-07-16 13:40:00,18.34,18.34,18.33,18.34,51000.0,14.107,14.107,14.0993,14.107,51000.0
2007-07-16 13:50:00,18.34,18.34,18.31,18.31,105000.0,14.107,14.107,14.0839,14.0839,105000.0
2007-07-16 14:00:00,18.31,18.32,18.3,18.32,67000.0,14.0839,14.0916,14.0762,14.0916,67000.0
2007-07-16 14:10:00,18.32,18.32,18.3,18.31,24500.0,14.0916,14.0916,14.0762,14.0839,24500.0
2007-07-16 14:20:00,18.31,18.33,18.3,18.33,22000.0,14.0839,14.0993,14.0762,14.0993,22000.0
2007-07-16 14:30:00,18.32,18.33,18.32,18.32,24000.0,14.0916,14.0993,14.0916,14.0916,24000.0
2007-07-16 14:40:00,18.32,18.34,18.32,18.34,14000.0,14.0916,14.107,14.0916,14.107,14000.0
2007-07-16 14:50:00,18.33,18.33,18.32,18.33,33500.0,14.0993,14.0993,14.0916,14.0993,33500.0
2007-07-16 15:00:00,18.34,18.34,18.32,18.33,43500.0,14.107,14.107,14.0916,14.0993,43500.0
2007-07-16 15:10:00,18.34,18.35,18.33,18.34,32500.0,14.107,14.1147,14.0993,14.107,32500.0
2007-07-16 15:20:00,18.35,18.36,18.34,18.35,25500.0,14.1147,14.1223,14.107,14.1147,25500.0
2007-07-16 15:30:00,18.34,18.34,18.3,18.31,30000.0,14.107,14.107,14.0762,14.0839,30000.0
2007-07-16 15:40:00,18.3,18.31,18.29,18.31,26000.0,14.0762,14.0839,14.0685,14.0839,26000.0
2007-07-16 15:50:00,18.31,18.32,18.3,18.32,70500.0,14.0839,14.0916,14.0762,14.0916,70500.0
2007-07-16 16:00:00,18.32,18.32,18.32,18.32,31500.0,14.0916,14.0916,14.0916,14.0916,31500.0
2007-07-16 16:10:00,18.32,18.32,18.32,18.32,500.0,14.0916,14.0916,14.0916,14.0916,500.0
2007-07-17 09:30:00,18.34,18.42,18.33,18.41,37500.0,14.107,14.1685,14.0993,14.1608,37500.0
2007-07-17 09:40:00,18.41,18.44,18.41,18.43,68000.0,14.1608,14.1839,14.1608,14.1762,68000.0
2007-07-17 09:50:00,18.42,18.44,18.42,18.42,98500.0,14.1685,14.1839,14.1685,14.1685,98500.0
2007-07-17 10:00:00,18.41,18.42,18.4,18.41,84500.0,14.1608,14.1685,14.1531,14.1608,84500.0
2007-07-17 10:10:00,18.4,18.41,18.38,18.41,108000.0,14.1531,14.1608,14.1377,14.1608,108000.0
2007-07-17 10:20:00,18.41,18.44,18.41,18.44,94000.0,14.1608,14.1839,14.1608,14.1839,94000.0
2007-07-17 10:30:00,18.43,18.44,18.42,18.42,57500.0,14.1762,14.1839,14.1685,14.1685,57500.0
2007-07-17 10:40:00,18.43,18.43,18.42,18.43,41500.0,14.1762,14.1762,14.1685,14.1762,41500.0
2007-07-17 10:50:00,18.43,18.44,18.42,18.43,75500.0,14.1762,14.1839,14.1685,14.1762,75500.0
2007-07-17 11:00:00,18.43,18.44,18.41,18.44,155500.0,14.1762,14.1839,14.1608,14.1839,155500.0
2007-07-17 11:10:00,18.44,18.45,18.41,18.42,116500.0,14.1839,14.1916,14.1608,14.1685,116500.0
2007-07-17 11:20:00,18.41,18.42,18.4,18.42,84000.0,14.1608,14.1685,14.1531,14.1685,84000.0
2007-07-17 11:30:00,18.42,18.43,18.42,18.42,34000.0,14.1685,14.1762,14.1685,14.1685,34000.0
2007-07-17 11:40:00,18.42,18.42,18.41,18.41,19000.0,14.1685,14.1685,14.1608,14.1608,19000.0
2007-07-17 11:50:00,18.41,18.42,18.4,18.41,26500.0,14.1608,14.1685,14.1531,14.1608,26500.0
2007-07-17 12:00:00,18.42,18.42,18.4,18.41,27500.0,14.1685,14.1685,14.1531,14.1608,27500.0
2007-07-17 12:10:00,18.41,18.41,18.39,18.39,65500.0,14.1608,14.1608,14.1454,14.1454,65500.0
2007-07-17 12:20:00,18.39,18.4,18.37,18.37,46000.0,14.1454,14.1531,14.13,14.13,46000.0
2007-07-17 12:30:00,18.37,18.37,18.35,18.35,48500.0,14.13,14.13,14.1147,14.1147,48500.0
2007-07-17 12:40:00,18.35,18.37,18.35,18.36,23500.0,14.1147,14.13,14.1147,14.1223,23500.0
2007-07-17 12:50:00,18.36,18.37,18.36,18.37,26000.0,14.1223,14.13,14.1223,14.13,26000.0
2007-07-17 13:00:00,18.37,18.38,18.35,18.37,31500.0,14.13,14.1377,14.1147,14.13,31500.0
2007-07-17 13:10:00,18.38,18.38,18.36,18.37,25500.0,14.1377,14.1377,14.1223,14.13,25500.0
2007-07-17 13:20:00,18.37,18.37,18.36,18.36,34000.0,14.13,14.13,14.1223,14.1223,34000.0
2007-07-17 13:30:00,18.36,18.4,18.36,18.39,45000.0,14.1223,14.1531,14.1223,14.1454,45000.0
2007-07-17 13:40:00,18.39,18.4,18.39,18.39,37500.0,14.1454,14.1531,14.1454,14.1454,37500.0
2007-07-17 13:50:00,18.4,18.41,18.39,18.39,57000.0,14.1531,14.1608,14.1454,14.1454,57000.0
2007-07-17 14:00:00,18.4,18.41,18.39,18.39,54500.0,14.1531,14.1608,14.1454,14.1454,54500.0
2007-07-17 14:10:00,18.39,18.41,18.39,18.41,44500.0,14.1454,14.1608,14.1454,14.1608,44500.0
2007-07-17 14:20:00,18.41,18.41,18.4,18.41,33500.0,14.1608,14.1608,14.1531,14.1608,33500.0
2007-07-17 14:30:00,18.41,18.42,18.41,18.42,43500.0,14.1608,14.1685,14.1608,14.1685,43500.0
2007-07-17 14:40:00,18.42,18.43,18.4,18.4,31500.0,14.1685,14.1762,14.1531,14.1531,31500.0
2007-07-17 14:50:00,18.41,18.42,18.4,18.42,34500.0,14.1608,14.1685,14.1531,14.1685,34500.0
2007-07-17 15:00:00,18.42,18.42,18.4,18.42,40500.0,14.1685,14.1685,14.1531,14.1685,40500.0
2007-07-17 15:10:00,18.41,18.42,18.41,18.41,54000.0,14.1608,14.1685,14.1608,14.1608,54000.0
2007-07-17 15:20:00,18.41,18.41,18.39,18.4,84000.0,14.1608,14.1608,14.1454,14.1531,84000.0
2007-07-17 15:30:00,18.4,18.4,18.38,18.38,42500.0,14.1531,14.1531,14.1377,14.1377,42500.0
2007-07-17 15:40:00,18.39,18.39,18.37,18.38,108000.0,14.1454,14.1454,14.13,14.1377,108000.0
2007-07-17 15:50:00,18.37,18.38,18.35,18.35,75000.0,14.13,14.1377,14.1147,14.1147,75000.0
2007-07-17 16:00:00,18.34,18.35,18.34,18.35,33500.0,14.107,14.1147,14.107,14.1147,33500.0
2007-07-17 16:10:00,18.35,18.35,18.35,18.35,0.0,14.1147,14.1147,14.1147,14.1147,0.0
2007-07-18 09:30:00,18.28,18.28,18.21,18.24,49500.0,14.0608,14.0608,14.007,14.03,49500.0
2007-07-18 09:40:00,18.26,18.31,18.26,18.3,28500.0,14.0454,14.0839,14.0454,14.0762,28500.0
2007-07-18 09:50:00,18.3,18.31,18.26,18.27,71500.0,14.0762,14.0839,14.0454,14.0531,71500.0
2007-07-18 10:00:00,18.27,18.29,18.24,18.24,179000.0,14.0531,14.0685,14.03,14.03,179000.0
2007-07-18 10:10:00,18.23,18.24,18.21,18.24,167000.0,14.0223,14.03,14.007,14.03,167000.0
2007-07-18 10:20:00,18.23,18.25,18.23,18.25,29000.0,14.0223,14.0377,14.0223,14.0377,29000.0
2007-07-18 10:30:00,18.24,18.25,18.22,18.24,91000.0,14.03,14.0377,14.0147,14.03,91000.0
2007-07-18 10:40:00,18.23,18.24,18.18,18.19,91500.0,14.0223,14.03,13.9839,13.9916,91500.0
2007-07-18 10:50:00,18.19,18.21,18.17,18.2,109500.0,13.9916,14.007,13.9762,13.9993,109500.0
2007-07-18 11:00:00,18.2,18.24,18.2,18.23,16500.0,13.9993,14.03,13.9993,14.0223,16500.0
2007-07-18 11:10:00,18.23,18.24,18.22,18.22,36000.0,14.0223,14.03,14.0147,14.0147,36000.0
2007-07-18 11:20:00,18.22,18.23,18.21,18.21,24500.0,14.0147,14.0223,14.007,14.007,24500.0
2007-07-18 11:30:00,18.21,18.21,18.17,18.19,100500.0,14.007,14.007,13.9762,13.9916,100500.0
2007-07-18 11:40:00,18.19,18.21,18.18,18.2,47000.0,13.9916,14.007,13.9839,13.9993,47000.0
2007-07-18 11:50:00,18.19,18.19,18.18,18.19,17000.0,13.9916,13.9916,13.9839,13.9916,17000.0
2007-07-18 12:00:00,18.18,18.2,18.17,18.19,62500.0,13.9839,13.9993,13.9762,13.9916,62500.0
2007-07-18 12:10:00,18.18,18.21,18.16,18.16,27000.0,13.9839,14.007,13.9685,13.9685,27000.0
2007-07-18 12:20:00,18.15,18.16,18.14,18.14,81500.0,13.9608,13.9685,13.9531,13.9531,81500.0
2007-07-18 12:30:00,18.16,18.19,18.16,18.17,8500.0,13.9685,13.9916,13.9685,13.9762,8500.0
2007-07-18 12:40:00,18.17,18.17,18.17,18.17,0.0,13.9762,13.9762,13.9762,13.9762,0.0
2007-07-18 12:50:00,18.21,18.22,18.19,18.2,16500.0,14.007,14.0147,13.9916,13.9993,16500.0
2007-07-18 13:00:00,18.2,18.2,18.17,18.18,39500.0,13.9993,13.9993,13.9762,13.9839,39500.0
2007-07-18 13:10:00,18.18,18.19,18.17,18.19,14000.0,13.9839,13.9916,13.9762,13.9916,14000.0
2007-07-18 13:20:00,18.19,18.22,18.19,18.2,45000.0,13.9916,14.0147,13.9916,13.9993,45000.0
2007-07-18 13:30:00,18.2,18.24,18.19,18.24,19500.0,13.9993,14.03,13.9916,14.03,19500.0
2007-07-18 13:40:00,18.23,18.25,18.23,18.25,20500.0,14.0223,14.0377,14.0223,14.0377,20500.0
2007-07-18 13:50:00,18.25,18.25,18.21,18.23,34500.0,14.0377,14.0377,14.007,14.0223,34500.0
2007-07-18 14:00:00,18.23,18.24,18.23,18.24,18000.0,14.0223,14.03,14.0223,14.03,18000.0
2007-07-18 14:10:00,18.24,18.25,18.21,18.22,35000.0,14.03,14.0377,14.007,14.0147,35000.0
2007-07-18 14:20:00,18.21,18.22,18.2,18.21,30000.0,14.007,14.0147,13.9993,14.007,30000.0
2007-07-18 14:30:00,18.21,18.22,18.2,18.21,60000.0,14.007,14.0147,13.9993,14.007,60000.0
2007-07-18 14:40:00,18.21,18.21,18.19,18.2,39000.0,14.007,14.007,13.9916,13.9993,39000.0
2007-07-18 14:50:00,18.2,18.23,18.2,18.22,40000.0,13.9993,14.0223,13.9993,14.0147,40000.0
2007-07-18 15:00:00,18.22,18.22,18.19,18.21,50000.0,14.0147,14.0147,13.9916,14.007,50000.0
2007-07-18 15:10:00,18.22,18.22,18.2,18.22,16000.0,14.0147,14.0147,13.9993,14.0147,16000.0
2007-07-18 15:20:00,18.21,18.23,18.2,18.21,49000.0,14.007,14.0223,13.9993,14.007,49000.0
2007-07-18 15:30:00,18.21,18.25,18.21,18.25,56500.0,14.007,14.0377,14.007,14.0377,56500.0
2007-07-18 15:40:00,18.24,18.29,18.23,18.29,65500.0,14.03,14.0685,14.0223,14.0685,65500.0
2007-07-18 15:50:00,18.29,18.31,18.29,18.31,99000.0,14.0685,14.0839,14.0685,14.0839,99000.0
2007-07-18 16:00:00,18.31,18.31,18.31,18.31,1500.0,14.0839,14.0839,14.0839,14.0839,1500.0
2007-07-18 16:10:00,18.31,18.31,18.31,18.31,0.0,14.0839,14.0839,14.0839,14.0839,0.0
2007-07-19 09:30:00,18.42,18.43,18.4,18.42,76500.0,14.1685,14.1762,14.1531,14.1685,76500.0
2007-07-19 09:40:00,18.42,18.42,18.38,18.39,60000.0,14.1685,14.1685,14.1377,14.1454,60000.0
2007-07-19 09:50:00,18.4,18.4,18.38,18.39,46000.0,14.1531,14.1531,14.1377,14.1454,46000.0
2007-07-19 10:00:00,18.38,18.39,18.37,18.39,36000.0,14.1377,14.1454,14.13,14.1454,36000.0
2007-07-19 10:10:00,18.4,18.4,18.39,18.39,37500.0,14.1531,14.1531,14.1454,14.1454,37500.0
2007-07-19 10:20:00,18.39,18.39,18.36,18.39,143000.0,14.1454,14.1454,14.1223,14.1454,143000.0
2007-07-19 10:30:00,18.39,18.4,18.38,18.38,65000.0,14.1454,14.1531,14.1377,14.1377,65000.0
2007-07-19 10:40:00,18.37,18.39,18.35,18.36,43500.0,14.13,14.1454,14.1147,14.1223,43500.0
2007-07-19 10:50:00,18.36,18.37,18.34,18.36,142500.0,14.1223,14.13,14.107,14.1223,142500.0
2007-07-19 11:00:00,18.36,18.39,18.36,18.38,203000.0,14.1223,14.1454,14.1223,14.1377,203000.0
2007-07-19 11:10:00,18.38,18.38,18.36,18.38,7000.0,14.1377,14.1377,14.1223,14.1377,7000.0
2007-07-19 11:20:00,18.38,18.38,18.36,18.37,33500.0,14.1377,14.1377,14.1223,14.13,33500.0
2007-07-19 11:30:00,18.37,18.38,18.37,18.38,12000.0,14.13,14.1377,14.13,14.1377,12000.0
2007-07-19 11:40:00,18.38,18.38,18.37,18.37,17000.0,14.1377,14.1377,14.13,14.13,17000.0
2007-07-19 11:50:00,18.37,18.37,18.37,18.37,4500.0,14.13,14.13,14.13,14.13,4500.0
2007-07-19 12:00:00,18.36,18.37,18.36,18.37,11000.0,14.1223,14.13,14.1223,14.13,11000.0
2007-07-19 12:10:00,18.38,18.39,18.38,18.39,7000.0,14.1377,14.1454,14.1377,14.1454,7000.0
2007-07-19 12:20:00,18.39,18.4,18.38,18.4,17000.0,14.1454,14.1531,14.1377,14.1531,17000.0
2007-07-19 12:30:00,18.4,18.4,18.38,18.38,13500.0,14.1531,14.1531,14.1377,14.1377,13500.0
2007-07-19 12:40:00,18.39,18.4,18.39,18.4,2500.0,14.1454,14.1531,14.1454,14.1531,2500.0
2007-07-19 12:50:00,18.4,18.41,18.39,18.39,14000.0,14.1531,14.1608,14.1454,14.1454,14000.0
2007-07-19 13:00:00,18.4,18.4,18.38,18.38,8000.0,14.1531,14.1531,14.1377,14.1377,8000.0
2007-07-19 13:10:00,18.39,18.4,18.38,18.4,58000.0,14.1454,14.1531,14.1377,14.1531,58000.0
2007-07-19 13:20:00,18.4,18.4,18.38,18.39,99500.0,14.1531,14.1531,14.1377,14.1454,99500.0
2007-07-19 13:30:00,18.38,18.39,18.38,18.39,13000.0,14.1377,14.1454,14.1377,14.1454,13000.0
2007-07-19 13:40:00,18.39,18.4,18.39,18.4,16500.0,14.1454,14.1531,14.1454,14.1531,16500.0
2007-07-19 13:50:00,18.41,18.41,18.4,18.4,15000.0,14.1608,14.1608,14.1531,14.1531,15000.0
2007-07-19 14:00:00,18.4,18.4,18.38,18.39,30500.0,14.1531,14.1531,14.1377,14.1454,30500.0
2007-07-19 14:10:00,18.39,18.39,18.36,18.38,67500.0,14.1454,14.1454,14.1223,14.1377,67500.0
2007-07-19 14:20:00,18.38,18.39,18.38,18.38,61500.0,14.1377,14.1454,14.1377,14.1377,61500.0
2007-07-19 14:30:00,18.38,18.38,18.38,18.38,11000.0,14.1377,14.1377,14.1377,14.1377,11000.0
2007-07-19 14:40:00,18.38,18.4,18.37,18.4,13000.0,14.1377,14.1531,14.13,14.1531,13000.0
2007-07-19 14:50:00,18.39,18.39,18.39,18.39,18500.0,14.1454,14.1454,14.1454,14.1454,18500.0
2007-07-19 15:00:00,18.39,18.41,18.39,18.41,12000.0,14.1454,14.1608,14.1454,14.1608,12000.0
2007-07-19 15:10:00,18.41,18.42,18.4,18.4,16000.0,14.1608,14.1685,14.1531,14.1531,16000.0
2007-07-19 15:20:00,18.39,18.41,18.39,18.41,24500.0,14.1454,14.1608,14.1454,14.1608,24500.0
2007-07-19 15:30:00,18.41,18.41,18.4,18.41,21500.0,14.1608,14.1608,14.1531,14.1608,21500.0
2007-07-19 15:40:00,18.41,18.41,18.4,18.4,34500.0,14.1608,14.1608,14.1531,14.1531,34500.0
2007-07-19 15:50:00,18.4,18.41,18.39,18.39,22000.0,14.1531,14.1608,14.1454,14.1454,22000.0
2007-07-19 16:00:00,18.39,18.39,18.38,18.38,21500.0,14.1454,14.1454,14.1377,14.1377,21500.0
2007-07-19 16:10:00,18.38,18.38,18.38,18.38,0.0,14.1377,14.1377,14.1377,14.1377,0.0
2007-07-20 09:30:00,18.36,18.37,18.34,18.34,73000.0,14.1223,14.13,14.107,14.107,73000.0
2007-07-20 09:40:00,18.35,18.35,18.32,18.32,35000.0,14.1147,14.1147,14.0916,14.0916,35000.0
2007-07-20 09:50:00,18.32,18.33,18.26,18.27,58000.0,14.0916,14.0993,14.0454,14.0531,58000.0
2007-07-20 10:00:00,18.27,18.28,18.25,18.28,74000.0,14.0531,14.0608,14.0377,14.0608,74000.0
2007-07-20 10:10:00,18.26,18.3,18.26,18.29,38500.0,14.0454,14.0762,14.0454,14.0685,38500.0
2007-07-20 10:20:00,18.29,18.29,18.27,18.28,17000.0,14.0685,14.0685,14.0531,14.0608,17000.0
2007-07-20 10:30:00,18.3,18.31,18.26,18.27,85500.0,14.0762,14.0839,14.0454,14.0531,85500.0
2007-07-20 10:40:00,18.27,18.28,18.22,18.23,100000.0,14.0531,14.0608,14.0147,14.0223,100000.0
2007-07-20 10:50:00,18.24,18.27,18.24,18.27,48000.0,14.03,14.0531,14.03,14.0531,48000.0
2007-07-20 11:00:00,18.27,18.27,18.26,18.26,34000.0,14.0531,14.0531,14.0454,14.0454,34000.0
2007-07-20 11:10:00,18.27,18.28,18.25,18.25,59000.0,14.0531,14.0608,14.0377,14.0377,59000.0
2007-07-20 11:20:00,18.24,18.24,18.19,18.2,175500.0,14.03,14.03,13.9916,13.9993,175500.0
2007-07-20 11:30:00,18.2,18.21,18.16,18.16,29500.0,13.9993,14.007,13.9685,13.9685,29500.0
2007-07-20 11:40:00,18.16,18.19,18.15,18.16,141000.0,13.9685,13.9916,13.9608,13.9685,141000.0
2007-07-20 11:50:00,18.16,18.16,18.14,18.14,82500.0,13.9685,13.9685,13.9531,13.9531,82500.0
2007-07-20 12:00:00,18.14,18.16,18.11,18.14,37500.0,13.9531,13.9685,13.93,13.9531,37500.0
2007-07-20 12:10:00,18.15,18.15,18.14,18.14,32500.0,13.9608,13.9608,13.9531,13.9531,32500.0
2007-07-20 12:20:00,18.14,18.2,18.14,18.2,142000.0,13.9531,13.9993,13.9531,13.9993,142000.0
2007-07-20 12:30:00,18.21,18.21,18.18,18.19,47000.0,14.007,14.007,13.9839,13.9916,47000.0
2007-07-20 12:40:00,18.19,18.19,18.17,18.17,32000.0,13.9916,13.9916,13.9762,13.9762,32000.0
2007-07-20 12:50:00,18.17,18.18,18.13,18.14,97500.0,13.9762,13.9839,13.9454,13.9531,97500.0
2007-07-20 13:00:00,18.14,18.16,18.14,18.16,21500.0,13.9531,13.9685,13.9531,13.9685,21500.0
2007-07-20 13:10:00,18.17,18.2,18.17,18.2,68500.0,13.9762,13.9993,13.9762,13.9993,68500.0
2007-07-20 13:20:00,18.19,18.21,18.19,18.19,15000.0,13.9916,14.007,13.9916,13.9916,15000.0
2007-07-20 13:30:00,18.19,18.21,18.18,18.21,22000.0,13.9916,14.007,13.9839,14.007,22000.0
2007-07-20 13:40:00,18.22,18.23,18.21,18.23,38500.0,14.0147,14.0223,14.007,14.0223,38500.0
2007-07-20 13:50:00,18.23,18.26,18.22,18.23,73500.0,14.0223,14.0454,14.0147,14.0223,73500.0
2007-07-20 14:00:00,18.21,18.3,18.21,18.3,116000.0,14.007,14.0762,14.007,14.0762,116000.0
2007-07-20 14:10:00,18.29,18.3,18.26,18.29,67000.0,14.0685,14.0762,14.0454,14.0685,67000.0
2007-07-20 14:20:00,18.3,18.3,18.27,18.27,59500.0,14.0762,14.0762,14.0531,14.0531,59500.0
2007-07-20 14:30:00,18.26,18.26,18.23,18.23,71500.0,14.0454,14.0454,14.0223,14.0223,71500.0
2007-07-20 14:40:00,18.23,18.23,18.22,18.23,18000.0,14.0223,14.0223,14.0147,14.0223,18000.0
2007-07-20 14:50:00,18.24,18.25,18.24,18.25,5000.0,14.03,14.0377,14.03,14.0377,5000.0
2007-07-20 15:00:00,18.25,18.27,18.23,18.23,6000.0,14.0377,14.0531,14.0223,14.0223,6000.0
2007-07-20 15:10:00,18.23,18.23,18.21,18.23,23500.0,14.0223,14.0223,14.007,14.0223,23500.0
2007-07-20 15:20:00,18.23,18.26,18.23,18.25,13500.0,14.0223,14.0454,14.0223,14.0377,13500.0
2007-07-20 15:30:00,18.24,18.24,18.2,18.2,68500.0,14.03,14.03,13.9993,13.9993,68500.0
2007-07-20 15:40:00,18.21,18.21,18.2,18.2,64500.0,14.007,14.007,13.9993,13.9993,64500.0
2007-07-20 15:50:00,18.19,18.2,18.18,18.19,37500.0,13.9916,13.9993,13.9839,13.9916,37500.0
2007-07-20 16:00:00,18.18,18.19,18.18,18.19,27500.0,13.9839,13.9916,13.9839,13.9916,27500.0
2007-07-20 16:10:00,18.2,18.2,18.2,18.2,12000.0,13.9993,13.9993,13.9993,13.9993,12000.0
2007-07-23 09:30:00,18.28,18.28,18.25,18.25,93500.0,14.0608,14.0608,14.0377,14.0377,93500.0
2007-07-23 09:40:00,18.26,18.27,18.24,18.25,28500.0,14.0454,14.0531,14.03,14.0377,28500.0
2007-07-23 09:50:00,18.26,18.27,18.25,18.25,53500.0,14.0454,14.0531,14.0377,14.0377,53500.0
2007-07-23 10:00:00,18.25,18.28,18.22,18.22,95500.0,14.0377,14.0608,14.0147,14.0147,95500.0
2007-07-23 10:10:00,18.23,18.23,18.2,18.21,85500.0,14.0223,14.0223,13.9993,14.007,85500.0
2007-07-23 10:20:00,18.2,18.23,18.2,18.23,34000.0,13.9993,14.0223,13.9993,14.0223,34000.0
2007-07-23 10:30:00,18.23,18.24,18.23,18.23,34500.0,14.0223,14.03,14.0223,14.0223,34500.0
2007-07-23 10:40:00,18.23,18.23,18.22,18.22,79000.0,14.0223,14.0223,14.0147,14.0147,79000.0
2007-07-23 10:50:00,18.22,18.26,18.22,18.26,69500.0,14.0147,14.0454,14.0147,14.0454,69500.0
2007-07-23 11:00:00,18.28,18.28,18.26,18.26,46000.0,14.0608,14.0608,14.0454,14.0454,46000.0
2007-07-23 11:10:00,18.25,18.25,18.24,18.25,21000.0,14.0377,14.0377,14.03,14.0377,21000.0
2007-07-23 11:20:00,18.25,18.26,18.24,18.25,7000.0,14.0377,14.0454,14.03,14.0377,7000.0
2007-07-23 11:30:00,18.26,18.27,18.26,18.26,56000.0,14.0454,14.0531,14.0454,14.0454,56000.0
2007-07-23 11:40:00,18.25,18.25,18.23,18.23,8000.0,14.0377,14.0377,14.0223,14.0223,8000.0
2007-07-23 11:50:00,18.23,18.24,18.23,18.24,11500.0,14.0223,14.03,14.0223,14.03,11500.0
2007-07-23 12:00:00,18.24,18.24,18.23,18.24,4500.0,14.03,14.03,14.0223,14.03,4500.0
2007-07-23 12:10:00,18.24,18.25,18.24,18.24,44500.0,14.03,14.0377,14.03,14.03,44500.0
2007-07-23 12:20:00,18.23,18.23,18.22,18.23,7000.0,14.0223,14.0223,14.0147,14.0223,7000.0
2007-07-23 12:30:00,18.23,18.24,18.23,18.24,47000.0,14.0223,14.03,14.0223,14.03,47000.0
2007-07-23 12:40:00,18.24,18.25,18.24,18.25,8000.0,14.03,14.0377,14.03,14.0377,8000.0
2007-07-23 12:50:00,18.25,18.25,18.23,18.23,6500.0,14.0377,14.0377,14.0223,14.0223,6500.0
2007-07-23 13:00:00,18.24,18.24,18.23,18.23,7500.0,14.03,14.03,14.0223,14.0223,7500.0
2007-07-23 13:10:00,18.22,18.23,18.22,18.23,7500.0,14.0147,14.0223,14.0147,14.0223,7500.0
2007-07-23 13:20:00,18.22,18.23,18.21,18.21,19500.0,14.0147,14.0223,14.007,14.007,19500.0
2007-07-23 13:30:00,18.21,18.22,18.2,18.21,6000.0,14.007,14.0147,13.9993,14.007,6000.0
2007-07-23 13:40:00,18.22,18.22,18.21,18.21,10000.0,14.0147,14.0147,14.007,14.007,10000.0
2007-07-23 13:50:00,18.21,18.21,18.19,18.19,15500.0,14.007,14.007,13.9916,13.9916,15500.0
2007-07-23 14:00:00,18.2,18.2,18.16,18.16,58500.0,13.9993,13.9993,13.9685,13.9685,58500.0
2007-07-23 14:10:00,18.16,18.17,18.14,18.16,18000.0,13.9685,13.9762,13.9531,13.9685,18000.0
2007-07-23 14:20:00,18.18,18.18,18.16,18.17,20500.0,13.9839,13.9839,13.9685,13.9762,20500.0
2007-07-23 14:30:00,18.17,18.19,18.17,18.18,18000.0,13.9762,13.9916,13.9762,13.9839,18000.0
2007-07-23 14:40:00,18.18,18.2,18.18,18.2,30500.0,13.9839,13.9993,13.9839,13.9993,30500.0
2007-07-23 14:50:00,18.21,18.21,18.19,18.19,83000.0,14.007,14.007,13.9916,13.9916,83000.0
2007-07-23 15:00:00,18.19,18.2,18.17,18.18,97000.0,13.9916,13.9993,13.9762,13.9839,97000.0
2007-07-23 15:10:00,18.18,18.19,18.17,18.19,134000.0,13.9839,13.9916,13.9762,13.9916,134000.0
2007-07-23 15:20:00,18.18,18.2,18.18,18.19,99000.0,13.9839,13.9993,13.9839,13.9916,99000.0
2007-07-23 15:30:00,18.19,18.19,18.15,18.16,222500.0,13.9916,13.9916,13.9608,13.9685,222500.0
2007-07-23 15:40:00,18.16,18.18,18.16,18.16,137500.0,13.9685,13.9839,13.9685,13.9685,137500.0
2007-07-23 15:50:00,18.17,18.18,18.16,18.17,284500.0,13.9762,13.9839,13.9685,13.9762,284500.0
2007-07-23 16:00:00,18.17,18.17,18.16,18.16,86500.0,13.9762,13.9762,13.9685,13.9685,86500.0
2007-07-23 16:10:00,18.15,18.15,18.14,18.14,15000.0,13.9608,13.9608,13.9531,13.9531,15000.0
2007-07-24 09:30:00,17.99,18.01,17.95,17.95,89000.0,13.8377,13.8531,13.807,13.807,89000.0
2007-07-24 09:40:00,17.95,17.95,17.93,17.93,179000.0,13.807,13.807,13.7916,13.7916,179000.0
2007-07-24 09:50:00,17.93,17.97,17.93,17.96,211000.0,13.7916,13.8224,13.7916,13.8147,211000.0
2007-07-24 10:00:00,17.97,17.99,17.91,17.91,220500.0,13.8224,13.8377,13.7762,13.7762,220500.0
2007-07-24 10:10:00,17.91,17.95,17.91,17.95,99500.0,13.7762,13.807,13.7762,13.807,99500.0
2007-07-24 10:20:00,17.93,17.94,17.93,17.94,14500.0,13.7916,13.7993,13.7916,13.7993,14500.0
2007-07-24 10:30:00,17.93,17.94,17.92,17.94,23500.0,13.7916,13.7993,13.7839,13.7993,23500.0
2007-07-24 10:40:00,17.96,17.98,17.95,17.95,87500.0,13.8147,13.8301,13.807,13.807,87500.0
2007-07-24 10:50:00,17.95,17.96,17.94,17.96,26500.0,13.807,13.8147,13.7993,13.8147,26500.0
2007-07-24 11:00:00,17.95,17.96,17.95,17.95,12000.0,13.807,13.8147,13.807,13.807,12000.0
2007-07-24 11:10:00,17.95,17.98,17.95,17.97,67000.0,13.807,13.8301,13.807,13.8224,67000.0
2007-07-24 11:20:00,17.97,17.97,17.93,17.95,113500.0,13.8224,13.8224,13.7916,13.807,113500.0
2007-07-24 11:30:00,17.94,17.94,17.93,17.93,130500.0,13.7993,13.7993,13.7916,13.7916,130500.0
2007-07-24 11:40:00,17.93,17.94,17.92,17.92,45000.0,13.7916,13.7993,13.7839,13.7839,45000.0
2007-07-24 11:50:00,17.92,17.94,17.92,17.94,14500.0,13.7839,13.7993,13.7839,13.7993,14500.0
2007-07-24 12:00:00,17.95,17.95,17.92,17.92,23500.0,13.807,13.807,13.7839,13.7839,23500.0
2007-07-24 12:10:00,17.92,17.93,17.9,17.93,69000.0,13.7839,13.7916,13.7685,13.7916,69000.0
2007-07-24 12:20:00,17.94,17.96,17.93,17.95,61000.0,13.7993,13.8147,13.7916,13.807,61000.0
2007-07-24 12:30:00,17.97,17.98,17.95,17.96,31000.0,13.8224,13.8301,13.807,13.8147,31000.0
2007-07-24 12:40:00,17.96,17.98,17.95,17.95,23000.0,13.8147,13.8301,13.807,13.807,23000.0
2007-07-24 12:50:00,17.95,17.97,17.94,17.96,43000.0,13.807,13.8224,13.7993,13.8147,43000.0
2007-07-24 13:00:00,17.96,17.97,17.94,17.95,24000.0,13.8147,13.8224,13.7993,13.807,24000.0
2007-07-24 13:10:00,17.96,17.96,17.95,17.96,10500.0,13.8147,13.8147,13.807,13.8147,10500.0
2007-07-24 13:20:00,17.95,17.97,17.95,17.95,21500.0,13.807,13.8224,13.807,13.807,21500.0
2007-07-24 13:30:00,17.95,17.97,17.94,17.96,23000.0,13.807,13.8224,13.7993,13.8147,23000.0
2007-07-24 13:40:00,17.96,17.96,17.92,17.93,46500.0,13.8147,13.8147,13.7839,13.7916,46500.0
2007-07-24 13:50:00,17.92,17.92,17.9,17.91,108000.0,13.7839,13.7839,13.7685,13.7762,108000.0
2007-07-24 14:00:00,17.91,17.91,17.87,17.88,72000.0,13.7762,13.7762,13.7454,13.7531,72000.0
2007-07-24 14:10:00,17.88,17.89,17.86,17.86,55000.0,13.7531,13.7608,13.7377,13.7377,55000.0
2007-07-24 14:20:00,17.87,17.88,17.87,17.88,4500.0,13.7454,13.7531,13.7454,13.7531,4500.0
2007-07-24 14:30:00,17.87,17.87,17.84,17.84,17500.0,13.7454,13.7454,13.7224,13.7224,17500.0
2007-07-24 14:40:00,17.84,17.84,17.82,17.83,49500.0,13.7224,13.7224,13.707,13.7147,49500.0
2007-07-24 14:50:00,17.84,17.84,17.8,17.8,51500.0,13.7224,13.7224,13.6916,13.6916,51500.0
2007-07-24 15:00:00,17.8,17.8,17.74,17.75,63500.0,13.6916,13.6916,13.6454,13.6531,63500.0
2007-07-24 15:10:00,17.74,17.78,17.74,17.77,49000.0,13.6454,13.6762,13.6454,13.6685,49000.0
2007-07-24 15:20:00,17.76,17.77,17.71,17.72,100500.0,13.6608,13.6685,13.6224,13.6301,100500.0
2007-07-24 15:30:00,17.71,17.72,17.7,17.71,69000.0,13.6224,13.6301,13.6147,13.6224,69000.0
2007-07-24 15:40:00,17.71,17.71,17.68,17.71,127500.0,13.6224,13.6224,13.5993,13.6224,127500.0
2007-07-24 15:50:00,17.7,17.75,17.69,17.75,147500.0,13.6147,13.6531,13.607,13.6531,147500.0
2007-07-24 16:00:00,17.75,17.76,17.75,17.76,29000.0,13.6531,13.6608,13.6531,13.6608,29000.0
2007-07-24 16:10:00,17.77,17.77,17.77,17.77,9500.0,13.6685,13.6685,13.6685,13.6685,9500.0
2007-07-25 09:30:00,17.87,17.89,17.86,17.89,161000.0,13.7454,13.7608,13.7377,13.7608,161000.0
2007-07-25 09:40:00,17.89,17.9,17.88,17.89,87500.0,13.7608,13.7685,13.7531,13.7608,87500.0
2007-07-25 09:50:00,17.9,17.91,17.87,17.87,93500.0,13.7685,13.7762,13.7454,13.7454,93500.0
2007-07-25 10:00:00,17.87,17.87,17.82,17.83,156000.0,13.7454,13.7454,13.707,13.7147,156000.0
2007-07-25 10:10:00,17.82,17.83,17.79,17.8,42000.0,13.707,13.7147,13.6839,13.6916,42000.0
2007-07-25 10:20:00,17.8,17.8,17.74,17.75,21000.0,13.6916,13.6916,13.6454,13.6531,21000.0
2007-07-25 10:30:00,17.75,17.75,17.68,17.69,69500.0,13.6531,13.6531,13.5993,13.607,69500.0
2007-07-25 10:40:00,17.69,17.7,17.6,17.61,90000.0,13.607,13.6147,13.5378,13.5454,90000.0
2007-07-25 10:50:00,17.6,17.66,17.6,17.66,260000.0,13.5378,13.5839,13.5378,13.5839,260000.0
2007-07-25 11:00:00,17.66,17.71,17.64,17.7,184500.0,13.5839,13.6224,13.5685,13.6147,184500.0
2007-07-25 11:10:00,17.69,17.7,17.63,17.64,50500.0,13.607,13.6147,13.5608,13.5685,50500.0
2007-07-25 11:20:00,17.66,17.7,17.63,17.7,170000.0,13.5839,13.6147,13.5608,13.6147,170000.0
2007-07-25 11:30:00,17.71,17.73,17.68,17.7,141000.0,13.6224,13.6378,13.5993,13.6147,141000.0
2007-07-25 11:40:00,17.71,17.71,17.68,17.68,251000.0,13.6224,13.6224,13.5993,13.5993,251000.0
2007-07-25 11:50:00,17.68,17.71,17.67,17.69,57000.0,13.5993,13.6224,13.5916,13.607,57000.0
2007-07-25 12:00:00,17.69,17.69,17.66,17.66,47000.0,13.607,13.607,13.5839,13.5839,47000.0
2007-07-25 12:10:00,17.66,17.69,17.65,17.69,29000.0,13.5839,13.607,13.5762,13.607,29000.0
2007-07-25 12:20:00,17.68,17.69,17.68,17.69,3000.0,13.5993,13.607,13.5993,13.607,3000.0
2007-07-25 12:30:00,17.68,17.69,17.68,17.68,12500.0,13.5993,13.607,13.5993,13.5993,12500.0
2007-07-25 12:40:00,17.67,17.68,17.66,17.67,24000.0,13.5916,13.5993,13.5839,13.5916,24000.0
2007-07-25 12:50:00,17.66,17.67,17.64,17.67,61500.0,13.5839,13.5916,13.5685,13.5916,61500.0
2007-07-25 13:00:00,17.66,17.67,17.66,17.66,10500.0,13.5839,13.5916,13.5839,13.5839,10500.0
2007-07-25 13:10:00,17.66,17.66,17.61,17.61,136000.0,13.5839,13.5839,13.5454,13.5454,136000.0
2007-07-25 13:20:00,17.61,17.62,17.6,17.6,92000.0,13.5454,13.5531,13.5378,13.5378,92000.0
2007-07-25 13:30:00,17.59,17.6,17.57,17.59,67000.0,13.5301,13.5378,13.5147,13.5301,67000.0
2007-07-25 13:40:00,17.59,17.62,17.59,17.6,96000.0,13.5301,13.5531,13.5301,13.5378,96000.0
2007-07-25 13:50:00,17.6,17.6,17.57,17.57,105500.0,13.5378,13.5378,13.5147,13.5147,105500.0
2007-07-25 14:00:00,17.57,17.6,17.55,17.57,291500.0,13.5147,13.5378,13.4993,13.5147,291500.0
2007-07-25 14:10:00,17.56,17.62,17.56,17.61,142000.0,13.507,13.5531,13.507,13.5454,142000.0
2007-07-25 14:20:00,17.61,17.65,17.61,17.64,125500.0,13.5454,13.5762,13.5454,13.5685,125500.0
2007-07-25 14:30:00,17.64,17.64,17.61,17.62,66500.0,13.5685,13.5685,13.5454,13.5531,66500.0
2007-07-25 14:40:00,17.62,17.66,17.61,17.65,145000.0,13.5531,13.5839,13.5454,13.5762,145000.0
2007-07-25 14:50:00,17.65,17.65,17.63,17.65,97000.0,13.5762,13.5762,13.5608,13.5762,97000.0
2007-07-25 15:00:00,17.65,17.74,17.65,17.73,261000.0,13.5762,13.6454,13.5762,13.6378,261000.0
2007-07-25 15:10:00,17.74,17.79,17.73,17.77,186500.0,13.6454,13.6839,13.6378,13.6685,186500.0
2007-07-25 15:20:00,17.77,17.78,17.74,17.74,160500.0,13.6685,13.6762,13.6454,13.6454,160500.0
2007-07-25 15:30:00,17.74,17.75,17.7,17.71,465500.0,13.6454,13.6531,13.6147,13.6224,465500.0
2007-07-25 15:40:00,17.71,17.73,17.7,17.72,83000.0,13.6224,13.6378,13.6147,13.6301,83000.0
2007-07-25 15:50:00,17.74,17.74,17.72,17.72,9500.0,13.6454,13.6454,13.6301,13.6301,9500.0
2007-07-25 16:00:00,17.7,17.7,17.7,17.7,9500.0,13.6147,13.6147,13.6147,13.6147,9500.0
2007-07-25 16:10:00,17.7,17.7,17.7,17.7,0.0,13.6147,13.6147,13.6147,13.6147,0.0
2007-07-26 09:30:00,17.48,17.48,17.37,17.41,322500.0,13.4455,13.4455,13.3608,13.3916,322500.0
2007-07-26 09:40:00,17.4,17.5,17.38,17.49,100500.0,13.3839,13.4608,13.3685,13.4531,100500.0
2007-07-26 09:50:00,17.49,17.52,17.47,17.49,119000.0,13.4531,13.4762,13.4378,13.4531,119000.0
2007-07-26 10:00:00,17.49,17.5,17.44,17.49,231500.0,13.4531,13.4608,13.4147,13.4531,231500.0
2007-07-26 10:10:00,17.52,17.56,17.49,17.49,132000.0,13.4762,13.507,13.4531,13.4531,132000.0
2007-07-26 10:20:00,17.5,17.51,17.47,17.49,64000.0,13.4608,13.4685,13.4378,13.4531,64000.0
2007-07-26 10:30:00,17.5,17.53,17.45,17.46,97500.0,13.4608,13.4839,13.4224,13.4301,97500.0
2007-07-26 10:40:00,17.45,17.48,17.45,17.48,33000.0,13.4224,13.4455,13.4224,13.4455,33000.0
2007-07-26 10:50:00,17.47,17.5,17.47,17.48,40000.0,13.4378,13.4608,13.4378,13.4455,40000.0
2007-07-26 11:00:00,17.46,17.46,17.37,17.39,87000.0,13.4301,13.4301,13.3608,13.3762,87000.0
2007-07-26 11:10:00,17.4,17.41,17.31,17.33,309500.0,13.3839,13.3916,13.3147,13.3301,309500.0
2007-07-26 11:20:00,17.33,17.36,17.32,17.35,36000.0,13.3301,13.3532,13.3224,13.3455,36000.0
2007-07-26 11:30:00,17.35,17.35,17.29,17.33,131500.0,13.3455,13.3455,13.2993,13.3301,131500.0
2007-07-26 11:40:00,17.33,17.36,17.3,17.3,87500.0,13.3301,13.3532,13.307,13.307,87500.0
2007-07-26 11:50:00,17.3,17.37,17.3,17.35,53000.0,13.307,13.3608,13.307,13.3455,53000.0
2007-07-26 12:00:00,17.36,17.36,17.31,17.34,65000.0,13.3532,13.3532,13.3147,13.3378,65000.0
2007-07-26 12:10:00,17.34,17.34,17.28,17.33,38000.0,13.3378,13.3378,13.2916,13.3301,38000.0
2007-07-26 12:20:00,17.33,17.33,17.27,17.28,70500.0,13.3301,13.3301,13.2839,13.2916,70500.0
2007-07-26 12:30:00,17.29,17.29,17.21,17.23,78000.0,13.2993,13.2993,13.2378,13.2532,78000.0
2007-07-26 12:40:00,17.24,17.24,17.18,17.24,908000.0,13.2608,13.2608,13.2147,13.2608,908000.0
2007-07-26 12:50:00,17.24,17.29,17.22,17.27,380000.0,13.2608,13.2993,13.2455,13.2839,380000.0
2007-07-26 13:00:00,17.27,17.28,17.23,17.24,837000.0,13.2839,13.2916,13.2532,13.2608,837000.0
2007-07-26 13:10:00,17.24,17.33,17.23,17.29,562000.0,13.2608,13.3301,13.2532,13.2993,562000.0
2007-07-26 13:20:00,17.3,17.3,17.23,17.25,152000.0,13.307,13.307,13.2532,13.2685,152000.0
2007-07-26 13:30:00,17.25,17.28,17.24,17.25,55000.0,13.2685,13.2916,13.2608,13.2685,55000.0
2007-07-26 13:40:00,17.25,17.31,17.23,17.25,104000.0,13.2685,13.3147,13.2532,13.2685,104000.0
2007-07-26 13:50:00,17.25,17.27,17.21,17.22,54500.0,13.2685,13.2839,13.2378,13.2455,54500.0
2007-07-26 14:00:00,17.21,17.26,17.18,17.2,195000.0,13.2378,13.2762,13.2147,13.2301,195000.0
2007-07-26 14:10:00,17.2,17.21,17.15,17.17,126000.0,13.2301,13.2378,13.1916,13.207,126000.0
2007-07-26 14:20:00,17.19,17.19,16.99,17.17,481500.0,13.2224,13.2224,13.0686,13.207,481500.0
2007-07-26 14:30:00,17.2,17.22,17.17,17.17,28500.0,13.2301,13.2455,13.207,13.207,28500.0
2007-07-26 14:40:00,17.18,17.2,17.14,17.14,51500.0,13.2147,13.2301,13.1839,13.1839,51500.0
2007-07-26 14:50:00,17.13,17.21,17.12,17.16,113000.0,13.1762,13.2378,13.1685,13.1993,113000.0
2007-07-26 15:00:00,17.18,17.25,17.17,17.23,220000.0,13.2147,13.2685,13.207,13.2532,220000.0
2007-07-26 15:10:00,17.21,17.33,17.2,17.33,143500.0,13.2378,13.3301,13.2301,13.3301,143500.0
2007-07-26 15:20:00,17.33,17.37,17.28,17.28,66000.0,13.3301,13.3608,13.2916,13.2916,66000.0
2007-07-26 15:30:00,17.27,17.32,17.27,17.29,58500.0,13.2839,13.3224,13.2839,13.2993,58500.0
2007-07-26 15:40:00,17.28,17.36,17.25,17.36,269000.0,13.2916,13.3532,13.2685,13.3532,269000.0
2007-07-26 15:50:00,17.36,17.36,17.31,17.33,117000.0,13.3532,13.3532,13.3147,13.3301,117000.0
2007-07-26 16:00:00,17.33,17.33,17.28,17.29,56500.0,13.3301,13.3301,13.2916,13.2993,56500.0
2007-07-26 16:10:00,17.3,17.3,17.3,17.3,3500.0,13.307,13.307,13.307,13.307,3500.0
2007-07-27 09:30:00,17.32,17.32,17.25,17.25,35500.0,13.3224,13.3224,13.2685,13.2685,35500.0
2007-07-27 09:40:00,17.2,17.21,17.13,17.21,86500.0,13.2301,13.2378,13.1762,13.2378,86500.0
2007-07-27 09:50:00,17.21,17.29,17.19,17.26,112500.0,13.2378,13.2993,13.2224,13.2762,112500.0
2007-07-27 10:00:00,17.26,17.37,17.25,17.36,231000.0,13.2762,13.3608,13.2685,13.3532,231000.0
2007-07-27 10:10:00,17.36,17.44,17.36,17.43,119000.0,13.3532,13.4147,13.3532,13.407,119000.0
2007-07-27 10:20:00,17.43,17.43,17.37,17.38,220000.0,13.407,13.407,13.3608,13.3685,220000.0
2007-07-27 10:30:00,17.4,17.42,17.33,17.34,176500.0,13.3839,13.3993,13.3301,13.3378,176500.0
2007-07-27 10:40:00,17.34,17.35,17.32,17.33,110000.0,13.3378,13.3455,13.3224,13.3301,110000.0
2007-07-27 10:50:00,17.33,17.33,17.24,17.27,164000.0,13.3301,13.3301,13.2608,13.2839,164000.0
2007-07-27 11:00:00,17.28,17.3,17.23,17.3,197000.0,13.2916,13.307,13.2532,13.307,197000.0
2007-07-27 11:10:00,17.29,17.31,17.26,17.29,77500.0,13.2993,13.3147,13.2762,13.2993,77500.0
2007-07-27 11:20:00,17.29,17.29,17.24,17.25,47500.0,13.2993,13.2993,13.2608,13.2685,47500.0
2007-07-27 11:30:00,17.26,17.26,17.21,17.23,44000.0,13.2762,13.2762,13.2378,13.2532,44000.0
2007-07-27 11:40:00,17.22,17.26,17.21,17.21,68500.0,13.2455,13.2762,13.2378,13.2378,68500.0
2007-07-27 11:50:00,17.21,17.21,17.17,17.19,125000.0,13.2378,13.2378,13.207,13.2224,125000.0
2007-07-27 12:00:00,17.19,17.21,17.16,17.18,126000.0,13.2224,13.2378,13.1993,13.2147,126000.0
2007-07-27 12:10:00,17.17,17.18,17.14,17.17,51000.0,13.207,13.2147,13.1839,13.207,51000.0
2007-07-27 12:20:00,17.17,17.19,17.15,17.19,89500.0,13.207,13.2224,13.1916,13.2224,89500.0
2007-07-27 12:30:00,17.18,17.18,17.1,17.14,107000.0,13.2147,13.2147,13.1532,13.1839,107000.0
2007-07-27 12:40:00,17.15,17.22,17.15,17.19,102000.0,13.1916,13.2455,13.1916,13.2224,102000.0
2007-07-27 12:50:00,17.19,17.2,17.14,17.16,53000.0,13.2224,13.2301,13.1839,13.1993,53000.0
2007-07-27 13:00:00,17.16,17.21,17.14,17.19,90000.0,13.1993,13.2378,13.1839,13.2224,90000.0
2007-07-27 13:10:00,17.18,17.25,17.17,17.24,130500.0,13.2147,13.2685,13.207,13.2608,130500.0
2007-07-27 13:20:00,17.26,17.26,17.21,17.21,132500.0,13.2762,13.2762,13.2378,13.2378,132500.0
2007-07-27 13:30:00,17.21,17.22,17.18,17.22,115000.0,13.2378,13.2455,13.2147,13.2455,115000.0
2007-07-27 13:40:00,17.22,17.29,17.22,17.28,136500.0,13.2455,13.2993,13.2455,13.2916,136500.0
2007-07-27 13:50:00,17.28,17.33,17.27,17.3,115000.0,13.2916,13.3301,13.2839,13.307,115000.0
2007-07-27 14:00:00,17.29,17.3,17.27,17.29,71000.0,13.2993,13.307,13.2839,13.2993,71000.0
2007-07-27 14:10:00,17.29,17.29,17.23,17.27,190500.0,13.2993,13.2993,13.2532,13.2839,190500.0
2007-07-27 14:20:00,17.26,17.27,17.2,17.2,110500.0,13.2762,13.2839,13.2301,13.2301,110500.0
2007-07-27 14:30:00,17.19,17.24,17.19,17.24,53000.0,13.2224,13.2608,13.2224,13.2608,53000.0
2007-07-27 14:40:00,17.25,17.29,17.24,17.27,65500.0,13.2685,13.2993,13.2608,13.2839,65500.0
2007-07-27 14:50:00,17.27,17.35,17.25,17.3,219000.0,13.2839,13.3455,13.2685,13.307,219000.0
2007-07-27 15:00:00,17.29,17.32,17.27,17.28,151500.0,13.2993,13.3224,13.2839,13.2916,151500.0
2007-07-27 15:10:00,17.29,17.31,17.25,17.28,159000.0,13.2993,13.3147,13.2685,13.2916,159000.0
2007-07-27 15:20:00,17.27,17.27,17.24,17.25,140500.0,13.2839,13.2839,13.2608,13.2685,140500.0
2007-07-27 15:30:00,17.26,17.28,17.23,17.24,87000.0,13.2762,13.2916,13.2532,13.2608,87000.0
2007-07-27 15:40:00,17.25,17.25,17.16,17.16,171500.0,13.2685,13.2685,13.1993,13.1993,171500.0
2007-07-27 15:50:00,17.15,17.15,17.09,17.09,267500.0,13.1916,13.1916,13.1455,13.1455,267500.0
2007-07-27 16:00:00,17.09,17.1,16.98,17.0,293500.0,13.1455,13.1532,13.0609,13.0762,293500.0
2007-07-27 16:10:00,17.0,17.0,17.0,17.0,0.0,13.0762,13.0762,13.0762,13.0762,0.0
2007-07-30 09:30:00,17.09,17.09,17.02,17.02,45000.0,13.1455,13.1455,13.0916,13.0916,45000.0
2007-07-30 09:40:00,16.99,17.09,16.99,17.09,72500.0,13.0686,13.1455,13.0686,13.1455,72500.0
2007-07-30 09:50:00,17.09,17.14,17.05,17.11,135500.0,13.1455,13.1839,13.1147,13.1609,135500.0
2007-07-30 10:00:00,17.12,17.15,17.09,17.15,92000.0,13.1685,13.1916,13.1455,13.1916,92000.0
2007-07-30 10:10:00,17.15,17.2,17.15,17.2,150500.0,13.1916,13.2301,13.1916,13.2301,150500.0
2007-07-30 10:20:00,17.2,17.22,17.18,17.18,71000.0,13.2301,13.2455,13.2147,13.2147,71000.0
2007-07-30 10:30:00,17.18,17.18,17.11,17.13,167000.0,13.2147,13.2147,13.1609,13.1762,167000.0
2007-07-30 10:40:00,17.12,17.13,17.1,17.13,125500.0,13.1685,13.1762,13.1532,13.1762,125500.0
2007-07-30 10:50:00,17.13,17.14,17.1,17.1,37000.0,13.1762,13.1839,13.1532,13.1532,37000.0
2007-07-30 11:00:00,17.11,17.16,17.08,17.08,75500.0,13.1609,13.1993,13.1378,13.1378,75500.0
2007-07-30 11:10:00,17.08,17.1,17.06,17.08,47500.0,13.1378,13.1532,13.1224,13.1378,47500.0
2007-07-30 11:20:00,17.09,17.09,17.06,17.08,28500.0,13.1455,13.1455,13.1224,13.1378,28500.0
2007-07-30 11:30:00,17.08,17.08,17.04,17.04,82500.0,13.1378,13.1378,13.107,13.107,82500.0
2007-07-30 11:40:00,17.04,17.1,17.01,17.08,46000.0,13.107,13.1532,13.0839,13.1378,46000.0
2007-07-30 11:50:00,17.07,17.09,17.07,17.07,22000.0,13.1301,13.1455,13.1301,13.1301,22000.0
2007-07-30 12:00:00,17.07,17.07,17.04,17.05,18500.0,13.1301,13.1301,13.107,13.1147,18500.0
2007-07-30 12:10:00,17.05,17.06,17.04,17.05,26500.0,13.1147,13.1224,13.107,13.1147,26500.0
2007-07-30 12:20:00,17.04,17.05,17.03,17.05,37000.0,13.107,13.1147,13.0993,13.1147,37000.0
2007-07-30 12:30:00,17.05,17.08,17.05,17.08,27500.0,13.1147,13.1378,13.1147,13.1378,27500.0
2007-07-30 12:40:00,17.11,17.11,17.08,17.09,9000.0,13.1609,13.1609,13.1378,13.1455,9000.0
2007-07-30 12:50:00,17.11,17.17,17.1,17.16,55500.0,13.1609,13.207,13.1532,13.1993,55500.0
2007-07-30 13:00:00,17.17,17.21,17.17,17.2,53000.0,13.207,13.2378,13.207,13.2301,53000.0
2007-07-30 13:10:00,17.21,17.21,17.17,17.17,30500.0,13.2378,13.2378,13.207,13.207,30500.0
2007-07-30 13:20:00,17.17,17.19,17.16,17.17,18500.0,13.207,13.2224,13.1993,13.207,18500.0
2007-07-30 13:30:00,17.16,17.16,17.13,17.16,20000.0,13.1993,13.1993,13.1762,13.1993,20000.0
2007-07-30 13:40:00,17.18,17.25,17.18,17.25,64000.0,13.2147,13.2685,13.2147,13.2685,64000.0
2007-07-30 13:50:00,17.26,17.26,17.22,17.24,85000.0,13.2762,13.2762,13.2455,13.2608,85000.0
2007-07-30 14:00:00,17.24,17.26,17.22,17.26,53500.0,13.2608,13.2762,13.2455,13.2762,53500.0
2007-07-30 14:10:00,17.26,17.28,17.25,17.26,56500.0,13.2762,13.2916,13.2685,13.2762,56500.0
2007-07-30 14:20:00,17.27,17.27,17.25,17.26,11500.0,13.2839,13.2839,13.2685,13.2762,11500.0
2007-07-30 14:30:00,17.25,17.25,17.23,17.25,26500.0,13.2685,13.2685,13.2532,13.2685,26500.0
2007-07-30 14:40:00,17.25,17.29,17.24,17.26,106000.0,13.2685,13.2993,13.2608,13.2762,106000.0
2007-07-30 14:50:00,17.25,17.27,17.25,17.26,14000.0,13.2685,13.2839,13.2685,13.2762,14000.0
2007-07-30 15:00:00,17.25,17.31,17.24,17.3,47000.0,13.2685,13.3147,13.2608,13.307,47000.0
2007-07-30 15:10:00,17.31,17.31,17.29,17.3,54500.0,13.3147,13.3147,13.2993,13.307,54500.0
2007-07-30 15:20:00,17.31,17.33,17.31,17.32,42500.0,13.3147,13.3301,13.3147,13.3224,42500.0
2007-07-30 15:30:00,17.31,17.31,17.3,17.31,41500.0,13.3147,13.3147,13.307,13.3147,41500.0
2007-07-30 15:40:00,17.31,17.32,17.26,17.27,64000.0,13.3147,13.3224,13.2762,13.2839,64000.0
2007-07-30 15:50:00,17.27,17.28,17.24,17.24,400000.0,13.2839,13.2916,13.2608,13.2608,400000.0
2007-07-30 16:00:00,17.25,17.25,17.23,17.23,402000.0,13.2685,13.2685,13.2532,13.2532,402000.0
2007-07-30 16:10:00,17.23,17.23,17.23,17.23,0.0,13.2532,13.2532,13.2532,13.2532,0.0
2007-07-31 09:30:00,17.35,17.39,17.33,17.39,285500.0,13.3455,13.3762,13.3301,13.3762,285500.0
2007-07-31 09:40:00,17.4,17.43,17.37,17.39,125000.0,13.3839,13.407,13.3608,13.3762,125000.0
2007-07-31 09:50:00,17.39,17.44,17.39,17.43,80500.0,13.3762,13.4147,13.3762,13.407,80500.0
2007-07-31 10:00:00,17.43,17.48,17.43,17.45,261000.0,13.407,13.4455,13.407,13.4224,261000.0
2007-07-31 10:10:00,17.46,17.46,17.41,17.43,292000.0,13.4301,13.4301,13.3916,13.407,292000.0
2007-07-31 10:20:00,17.43,17.43,17.38,17.38,183500.0,13.407,13.407,13.3685,13.3685,183500.0
2007-07-31 10:30:00,17.38,17.4,17.38,17.38,282000.0,13.3685,13.3839,13.3685,13.3685,282000.0
2007-07-31 10:40:00,17.38,17.39,17.31,17.31,155500.0,13.3685,13.3762,13.3147,13.3147,155500.0
2007-07-31 10:50:00,17.31,17.31,17.26,17.3,66500.0,13.3147,13.3147,13.2762,13.307,66500.0
2007-07-31 11:00:00,17.3,17.35,17.29,17.34,43500.0,13.307,13.3455,13.2993,13.3378,43500.0
2007-07-31 11:10:00,17.34,17.36,17.33,17.34,47000.0,13.3378,13.3532,13.3301,13.3378,47000.0
2007-07-31 11:20:00,17.34,17.37,17.31,17.36,58000.0,13.3378,13.3608,13.3147,13.3532,58000.0
2007-07-31 11:30:00,17.36,17.37,17.35,17.35,18000.0,13.3532,13.3608,13.3455,13.3455,18000.0
2007-07-31 11:40:00,17.35,17.38,17.34,17.37,10000.0,13.3455,13.3685,13.3378,13.3608,10000.0
2007-07-31 11:50:00,17.38,17.4,17.38,17.38,36500.0,13.3685,13.3839,13.3685,13.3685,36500.0
2007-07-31 12:00:00,17.38,17.4,17.35,17.37,22500.0,13.3685,13.3839,13.3455,13.3608,22500.0
2007-07-31 12:10:00,17.39,17.39,17.37,17.38,18000.0,13.3762,13.3762,13.3608,13.3685,18000.0
2007-07-31 12:20:00,17.38,17.4,17.38,17.38,16000.0,13.3685,13.3839,13.3685,13.3685,16000.0
2007-07-31 12:30:00,17.39,17.4,17.36,17.36,42500.0,13.3762,13.3839,13.3532,13.3532,42500.0
2007-07-31 12:40:00,17.37,17.38,17.36,17.37,15500.0,13.3608,13.3685,13.3532,13.3608,15500.0
2007-07-31 12:50:00,17.37,17.37,17.35,17.37,12000.0,13.3608,13.3608,13.3455,13.3608,12000.0
2007-07-31 13:00:00,17.38,17.4,17.37,17.38,51000.0,13.3685,13.3839,13.3608,13.3685,51000.0
2007-07-31 13:10:00,17.39,17.43,17.39,17.42,39500.0,13.3762,13.407,13.3762,13.3993,39500.0
2007-07-31 13:20:00,17.41,17.42,17.38,17.38,42500.0,13.3916,13.3993,13.3685,13.3685,42500.0
2007-07-31 13:30:00,17.37,17.39,17.37,17.38,27500.0,13.3608,13.3762,13.3608,13.3685,27500.0
2007-07-31 13:40:00,17.37,17.38,17.34,17.35,23500.0,13.3608,13.3685,13.3378,13.3455,23500.0
2007-07-31 13:50:00,17.35,17.35,17.31,17.35,52500.0,13.3455,13.3455,13.3147,13.3455,52500.0
2007-07-31 14:00:00,17.36,17.37,17.35,17.35,213500.0,13.3532,13.3608,13.3455,13.3455,213500.0
2007-07-31 14:10:00,17.33,17.37,17.33,17.37,49000.0,13.3301,13.3608,13.3301,13.3608,49000.0
2007-07-31 14:20:00,17.37,17.37,17.3,17.32,171000.0,13.3608,13.3608,13.307,13.3224,171000.0
2007-07-31 14:30:00,17.31,17.31,17.17,17.18,150000.0,13.3147,13.3147,13.207,13.2147,150000.0
2007-07-31 14:40:00,17.19,17.26,17.19,17.26,102500.0,13.2224,13.2762,13.2224,13.2762,102500.0
2007-07-31 14:50:00,17.26,17.26,17.2,17.21,96000.0,13.2762,13.2762,13.2301,13.2378,96000.0
2007-07-31 15:00:00,17.22,17.27,17.22,17.26,109000.0,13.2455,13.2839,13.2455,13.2762,109000.0
2007-07-31 15:10:00,17.26,17.26,17.22,17.23,62000.0,13.2762,13.2762,13.2455,13.2532,62000.0
2007-07-31 15:20:00,17.24,17.29,17.24,17.24,69500.0,13.2608,13.2993,13.2608,13.2608,69500.0
2007-07-31 15:30:00,17.24,17.27,17.16,17.16,108500.0,13.2608,13.2839,13.1993,13.1993,108500.0
2007-07-31 15:40:00,17.15,17.16,17.07,17.11,570000.0,13.1916,13.1993,13.1301,13.1609,570000.0
2007-07-31 15:50:00,17.11,17.13,17.02,17.02,369500.0,13.1609,13.1762,13.0916,13.0916,369500.0
2007-07-31 16:00:00,17.02,17.02,16.98,16.98,76500.0,13.0916,13.0916,13.0609,13.0609,76500.0
2007-07-31 16:10:00,16.98,16.98,16.98,16.98,0.0,13.0609,13.0609,13.0609,13.0609,0.0
2007-08-01 09:30:00,17.0,17.19,17.0,17.14,174500.0,13.0762,13.2224,13.0762,13.1839,174500.0
2007-08-01 09:40:00,17.11,17.11,16.91,16.92,375000.0,13.1609,13.1609,13.007,13.0147,375000.0
2007-08-01 09:50:00,16.92,17.02,16.92,16.99,563500.0,13.0147,13.0916,13.0147,13.0686,563500.0
2007-08-01 10:00:00,16.98,17.06,16.95,16.99,399500.0,13.0609,13.1224,13.0378,13.0686,399500.0
2007-08-01 10:10:00,16.99,17.2,16.99,17.1,104000.0,13.0686,13.2301,13.0686,13.1532,104000.0
2007-08-01 10:20:00,17.1,17.11,17.02,17.03,236500.0,13.1532,13.1609,13.0916,13.0993,236500.0
2007-08-01 10:30:00,17.03,17.04,17.0,17.01,166500.0,13.0993,13.107,13.0762,13.0839,166500.0
2007-08-01 10:40:00,17.01,17.02,16.88,16.93,397000.0,13.0839,13.0916,12.9839,13.0224,397000.0
2007-08-01 10:50:00,16.93,16.95,16.88,16.88,125500.0,13.0224,13.0378,12.9839,12.9839,125500.0
2007-08-01 11:00:00,16.89,16.91,16.85,16.88,157000.0,12.9916,13.007,12.9609,12.9839,157000.0
2007-08-01 11:10:00,16.89,16.98,16.88,16.97,137500.0,12.9916,13.0609,12.9839,13.0532,137500.0
2007-08-01 11:20:00,16.97,16.98,16.93,16.94,90500.0,13.0532,13.0609,13.0224,13.0301,90500.0
2007-08-01 11:30:00,16.92,17.01,16.92,17.01,66500.0,13.0147,13.0839,13.0147,13.0839,66500.0
2007-08-01 11:40:00,17.0,17.01,16.95,16.97,70500.0,13.0762,13.0839,13.0378,13.0532,70500.0
2007-08-01 11:50:00,16.97,17.06,16.96,17.06,115500.0,13.0532,13.1224,13.0455,13.1224,115500.0
2007-08-01 12:00:00,17.07,17.07,17.03,17.06,32500.0,13.1301,13.1301,13.0993,13.1224,32500.0
2007-08-01 12:10:00,17.07,17.13,17.07,17.12,32000.0,13.1301,13.1762,13.1301,13.1685,32000.0
2007-08-01 12:20:00,17.11,17.11,17.06,17.1,15500.0,13.1609,13.1609,13.1224,13.1532,15500.0
2007-08-01 12:30:00,17.11,17.12,17.1,17.11,17000.0,13.1609,13.1685,13.1532,13.1609,17000.0
2007-08-01 12:40:00,17.1,17.1,17.06,17.08,17500.0,13.1532,13.1532,13.1224,13.1378,17500.0
2007-08-01 12:50:00,17.08,17.08,17.02,17.04,22000.0,13.1378,13.1378,13.0916,13.107,22000.0
2007-08-01 13:00:00,17.04,17.04,16.97,16.97,94000.0,13.107,13.107,13.0532,13.0532,94000.0
2007-08-01 13:10:00,16.97,16.98,16.94,16.95,64000.0,13.0532,13.0609,13.0301,13.0378,64000.0
2007-08-01 13:20:00,16.97,16.97,16.9,16.95,156500.0,13.0532,13.0532,12.9993,13.0378,156500.0
2007-08-01 13:30:00,16.95,16.99,16.95,16.97,48000.0,13.0378,13.0686,13.0378,13.0532,48000.0
2007-08-01 13:40:00,16.97,17.01,16.94,16.96,70500.0,13.0532,13.0839,13.0301,13.0455,70500.0
2007-08-01 13:50:00,16.95,16.99,16.94,16.97,26500.0,13.0378,13.0686,13.0301,13.0532,26500.0
2007-08-01 14:00:00,16.96,16.98,16.94,16.98,63500.0,13.0455,13.0609,13.0301,13.0609,63500.0
2007-08-01 14:10:00,16.97,16.98,16.92,16.93,59500.0,13.0532,13.0609,13.0147,13.0224,59500.0
2007-08-01 14:20:00,16.94,16.97,16.93,16.94,42500.0,13.0301,13.0532,13.0224,13.0301,42500.0
2007-08-01 14:30:00,16.95,16.99,16.93,16.93,84000.0,13.0378,13.0686,13.0224,13.0224,84000.0
2007-08-01 14:40:00,16.94,16.95,16.9,16.93,42500.0,13.0301,13.0378,12.9993,13.0224,42500.0
2007-08-01 14:50:00,16.92,16.94,16.86,16.88,97500.0,13.0147,13.0301,12.9686,12.9839,97500.0
2007-08-01 15:00:00,16.87,16.9,16.84,16.86,165000.0,12.9762,12.9993,12.9532,12.9686,165000.0
2007-08-01 15:10:00,16.86,16.89,16.84,16.87,80500.0,12.9686,12.9916,12.9532,12.9762,80500.0
2007-08-01 15:20:00,16.86,16.9,16.83,16.89,162000.0,12.9686,12.9993,12.9455,12.9916,162000.0
2007-08-01 15:30:00,16.88,16.94,16.86,16.94,134500.0,12.9839,13.0301,12.9686,13.0301,134500.0
2007-08-01 15:40:00,16.94,17.0,16.92,16.99,167500.0,13.0301,13.0762,13.0147,13.0686,167500.0
2007-08-01 15:50:00,16.99,17.11,16.99,17.1,148500.0,13.0686,13.1609,13.0686,13.1532,148500.0
2007-08-01 16:00:00,17.1,17.1,17.1,17.1,70500.0,13.1532,13.1532,13.1532,13.1532,70500.0
2007-08-01 16:10:00,17.09,17.09,17.09,17.09,14000.0,13.1455,13.1455,13.1455,13.1455,14000.0
2007-08-02 09:30:00,17.17,17.22,17.16,17.2,108000.0,13.207,13.2455,13.1993,13.2301,108000.0
2007-08-02 09:40:00,17.23,17.28,17.22,17.26,78000.0,13.2532,13.2916,13.2455,13.2762,78000.0
2007-08-02 09:50:00,17.26,17.26,17.19,17.22,58000.0,13.2762,13.2762,13.2224,13.2455,58000.0
2007-08-02 10:00:00,17.21,17.22,17.17,17.17,88500.0,13.2378,13.2455,13.207,13.207,88500.0
2007-08-02 10:10:00,17.18,17.19,17.16,17.16,104500.0,13.2147,13.2224,13.1993,13.1993,104500.0
2007-08-02 10:20:00,17.15,17.16,17.12,17.15,33500.0,13.1916,13.1993,13.1685,13.1916,33500.0
2007-08-02 10:30:00,17.15,17.18,17.15,17.18,203500.0,13.1916,13.2147,13.1916,13.2147,203500.0
2007-08-02 10:40:00,17.18,17.19,17.15,17.16,18500.0,13.2147,13.2224,13.1916,13.1993,18500.0
2007-08-02 10:50:00,17.16,17.17,17.14,17.14,6000.0,13.1993,13.207,13.1839,13.1839,6000.0
2007-08-02 11:00:00,17.12,17.13,17.11,17.12,11500.0,13.1685,13.1762,13.1609,13.1685,11500.0
2007-08-02 11:10:00,17.09,17.13,17.08,17.13,35000.0,13.1455,13.1762,13.1378,13.1762,35000.0
2007-08-02 11:20:00,17.12,17.17,17.12,17.16,60000.0,13.1685,13.207,13.1685,13.1993,60000.0
2007-08-02 11:30:00,17.16,17.17,17.15,17.15,48000.0,13.1993,13.207,13.1916,13.1916,48000.0
2007-08-02 11:40:00,17.14,17.17,17.13,17.17,17500.0,13.1839,13.207,13.1762,13.207,17500.0
2007-08-02 11:50:00,17.17,17.22,17.17,17.22,41000.0,13.207,13.2455,13.207,13.2455,41000.0
2007-08-02 12:00:00,17.23,17.24,17.22,17.24,52500.0,13.2532,13.2608,13.2455,13.2608,52500.0
2007-08-02 12:10:00,17.24,17.27,17.21,17.21,56500.0,13.2608,13.2839,13.2378,13.2378,56500.0
2007-08-02 12:20:00,17.22,17.23,17.22,17.22,11500.0,13.2455,13.2532,13.2455,13.2455,11500.0
2007-08-02 12:30:00,17.21,17.21,17.2,17.21,20000.0,13.2378,13.2378,13.2301,13.2378,20000.0
2007-08-02 12:40:00,17.21,17.21,17.18,17.2,34500.0,13.2378,13.2378,13.2147,13.2301,34500.0
2007-08-02 12:50:00,17.2,17.2,17.18,17.18,14500.0,13.2301,13.2301,13.2147,13.2147,14500.0
2007-08-02 13:00:00,17.18,17.19,17.14,17.17,47500.0,13.2147,13.2224,13.1839,13.207,47500.0
2007-08-02 13:10:00,17.17,17.18,17.14,17.18,17500.0,13.207,13.2147,13.1839,13.2147,17500.0
2007-08-02 13:20:00,17.16,17.16,17.14,17.15,13000.0,13.1993,13.1993,13.1839,13.1916,13000.0
2007-08-02 13:30:00,17.18,17.21,17.18,17.18,21000.0,13.2147,13.2378,13.2147,13.2147,21000.0
2007-08-02 13:40:00,17.18,17.21,17.15,17.15,38000.0,13.2147,13.2378,13.1916,13.1916,38000.0
2007-08-02 13:50:00,17.15,17.2,17.15,17.18,33000.0,13.1916,13.2301,13.1916,13.2147,33000.0
2007-08-02 14:00:00,17.19,17.22,17.19,17.21,28000.0,13.2224,13.2455,13.2224,13.2378,28000.0
2007-08-02 14:10:00,17.21,17.21,17.16,17.17,15500.0,13.2378,13.2378,13.1993,13.207,15500.0
2007-08-02 14:20:00,17.18,17.18,17.14,17.15,10500.0,13.2147,13.2147,13.1839,13.1916,10500.0
2007-08-02 14:30:00,17.16,17.19,17.12,17.12,72000.0,13.1993,13.2224,13.1685,13.1685,72000.0
2007-08-02 14:40:00,17.11,17.17,17.11,17.17,77000.0,13.1609,13.207,13.1609,13.207,77000.0
2007-08-02 14:50:00,17.17,17.18,17.14,17.16,61500.0,13.207,13.2147,13.1839,13.1993,61500.0
2007-08-02 15:00:00,17.15,17.17,17.14,17.17,57500.0,13.1916,13.207,13.1839,13.207,57500.0
2007-08-02 15:10:00,17.2,17.2,17.18,17.18,6000.0,13.2301,13.2301,13.2147,13.2147,6000.0
2007-08-02 15:20:00,17.21,17.27,17.2,17.27,80500.0,13.2378,13.2839,13.2301,13.2839,80500.0
2007-08-02 15:30:00,17.26,17.27,17.22,17.24,60000.0,13.2762,13.2839,13.2455,13.2608,60000.0
2007-08-02 15:40:00,17.25,17.25,17.2,17.23,100500.0,13.2685,13.2685,13.2301,13.2532,100500.0
2007-08-02 15:50:00,17.23,17.25,17.2,17.24,76000.0,13.2532,13.2685,13.2301,13.2608,76000.0
2007-08-02 16:00:00,17.25,17.26,17.25,17.26,60500.0,13.2685,13.2762,13.2685,13.2762,60500.0
2007-08-02 16:10:00,17.26,17.26,17.26,17.26,0.0,13.2762,13.2762,13.2762,13.2762,0.0
2007-08-03 09:30:00,17.22,17.25,17.22,17.25,57500.0,13.2455,13.2685,13.2455,13.2685,57500.0
2007-08-03 09:40:00,17.25,17.25,17.19,17.19,76500.0,13.2685,13.2685,13.2224,13.2224,76500.0
2007-08-03 09:50:00,17.19,17.19,17.11,17.12,128000.0,13.2224,13.2224,13.1609,13.1685,128000.0
2007-08-03 10:00:00,17.13,17.13,17.08,17.1,312500.0,13.1762,13.1762,13.1378,13.1532,312500.0
2007-08-03 10:10:00,17.1,17.13,17.1,17.12,52000.0,13.1532,13.1762,13.1532,13.1685,52000.0
2007-08-03 10:20:00,17.12,17.14,17.09,17.12,31000.0,13.1685,13.1839,13.1455,13.1685,31000.0
2007-08-03 10:30:00,17.13,17.14,17.06,17.08,62000.0,13.1762,13.1839,13.1224,13.1378,62000.0
2007-08-03 10:40:00,17.07,17.09,17.02,17.06,20500.0,13.1301,13.1455,13.0916,13.1224,20500.0
2007-08-03 10:50:00,17.06,17.09,17.06,17.06,22500.0,13.1224,13.1455,13.1224,13.1224,22500.0
2007-08-03 11:00:00,17.08,17.11,17.08,17.1,27500.0,13.1378,13.1609,13.1378,13.1532,27500.0
2007-08-03 11:10:00,17.08,17.14,17.06,17.08,71000.0,13.1378,13.1839,13.1224,13.1378,71000.0
2007-08-03 11:20:00,17.08,17.1,17.06,17.1,28500.0,13.1378,13.1532,13.1224,13.1532,28500.0
2007-08-03 11:30:00,17.1,17.1,17.08,17.1,35500.0,13.1532,13.1532,13.1378,13.1532,35500.0
2007-08-03 11:40:00,17.11,17.14,17.1,17.13,21000.0,13.1609,13.1839,13.1532,13.1762,21000.0
2007-08-03 11:50:00,17.13,17.13,17.1,17.1,91000.0,13.1762,13.1762,13.1532,13.1532,91000.0
2007-08-03 12:00:00,17.11,17.13,17.1,17.12,46000.0,13.1609,13.1762,13.1532,13.1685,46000.0
2007-08-03 12:10:00,17.11,17.13,17.09,17.11,161000.0,13.1609,13.1762,13.1455,13.1609,161000.0
2007-08-03 12:20:00,17.1,17.11,17.08,17.08,28000.0,13.1532,13.1609,13.1378,13.1378,28000.0
2007-08-03 12:30:00,17.09,17.11,17.08,17.11,12000.0,13.1455,13.1609,13.1378,13.1609,12000.0
2007-08-03 12:40:00,17.1,17.1,17.06,17.06,4500.0,13.1532,13.1532,13.1224,13.1224,4500.0
2007-08-03 12:50:00,17.07,17.08,17.04,17.06,18000.0,13.1301,13.1378,13.107,13.1224,18000.0
2007-08-03 13:00:00,17.05,17.07,17.03,17.07,11500.0,13.1147,13.1301,13.0993,13.1301,11500.0
2007-08-03 13:10:00,17.08,17.09,17.06,17.07,20500.0,13.1378,13.1455,13.1224,13.1301,20500.0
2007-08-03 13:20:00,17.07,17.09,17.07,17.09,8500.0,13.1301,13.1455,13.1301,13.1455,8500.0
2007-08-03 13:30:00,17.07,17.08,17.05,17.07,12000.0,13.1301,13.1378,13.1147,13.1301,12000.0
2007-08-03 13:40:00,17.06,17.08,17.06,17.08,43500.0,13.1224,13.1378,13.1224,13.1378,43500.0
2007-08-03 13:50:00,17.08,17.11,17.08,17.09,61000.0,13.1378,13.1609,13.1378,13.1455,61000.0
2007-08-03 14:00:00,17.09,17.13,17.09,17.09,61500.0,13.1455,13.1762,13.1455,13.1455,61500.0
2007-08-03 14:10:00,17.1,17.1,17.02,17.04,100500.0,13.1532,13.1532,13.0916,13.107,100500.0
2007-08-03 14:20:00,17.03,17.04,16.96,16.96,76000.0,13.0993,13.107,13.0455,13.0455,76000.0
2007-08-03 14:30:00,16.94,16.99,16.94,16.95,79000.0,13.0301,13.0686,13.0301,13.0378,79000.0
2007-08-03 14:40:00,16.96,16.98,16.9,16.9,132500.0,13.0455,13.0609,12.9993,12.9993,132500.0
2007-08-03 14:50:00,16.9,16.94,16.9,16.91,68000.0,12.9993,13.0301,12.9993,13.007,68000.0
2007-08-03 15:00:00,16.92,16.92,16.87,16.89,149000.0,13.0147,13.0147,12.9762,12.9916,149000.0
2007-08-03 15:10:00,16.87,16.91,16.85,16.89,51000.0,12.9762,13.007,12.9609,12.9916,51000.0
2007-08-03 15:20:00,16.89,16.9,16.8,16.8,104000.0,12.9916,12.9993,12.9224,12.9224,104000.0
2007-08-03 15:30:00,16.79,16.83,16.78,16.78,130000.0,12.9147,12.9455,12.907,12.907,130000.0
2007-08-03 15:40:00,16.79,16.8,16.76,16.77,255000.0,12.9147,12.9224,12.8916,12.8993,255000.0
2007-08-03 15:50:00,16.77,16.77,16.72,16.74,543500.0,12.8993,12.8993,12.8609,12.8763,543500.0
2007-08-03 16:00:00,16.72,16.73,16.72,16.73,16500.0,12.8609,12.8686,12.8609,12.8686,16500.0
2007-08-03 16:10:00,16.73,16.73,16.73,16.73,0.0,12.8686,12.8686,12.8686,12.8686,0.0
2007-08-06 09:30:00,16.83,16.86,16.76,16.78,181500.0,12.9455,12.9686,12.8916,12.907,181500.0
2007-08-06 09:40:00,16.76,16.76,16.64,16.64,81500.0,12.8916,12.8916,12.7993,12.7993,81500.0
2007-08-06 09:50:00,16.63,16.73,16.56,16.73,258500.0,12.7916,12.8686,12.7378,12.8686,258500.0
2007-08-06 10:00:00,16.74,16.76,16.69,16.7,78500.0,12.8763,12.8916,12.8378,12.8455,78500.0
2007-08-06 10:10:00,16.68,16.7,16.65,16.65,31000.0,12.8301,12.8455,12.807,12.807,31000.0
2007-08-06 10:20:00,16.65,16.67,16.57,16.57,153000.0,12.807,12.8224,12.7455,12.7455,153000.0
2007-08-06 10:30:00,16.57,16.62,16.57,16.61,99000.0,12.7455,12.784,12.7455,12.7763,99000.0
2007-08-06 10:40:00,16.61,16.63,16.58,16.61,62500.0,12.7763,12.7916,12.7532,12.7763,62500.0
2007-08-06 10:50:00,16.59,16.59,16.54,16.58,93500.0,12.7609,12.7609,12.7224,12.7532,93500.0
2007-08-06 11:00:00,16.58,16.58,16.54,16.55,26000.0,12.7532,12.7532,12.7224,12.7301,26000.0
2007-08-06 11:10:00,16.56,16.63,16.55,16.62,194500.0,12.7378,12.7916,12.7301,12.784,194500.0
2007-08-06 11:20:00,16.63,16.66,16.61,16.65,178000.0,12.7916,12.8147,12.7763,12.807,178000.0
2007-08-06 11:30:00,16.65,16.67,16.63,16.63,181000.0,12.807,12.8224,12.7916,12.7916,181000.0
2007-08-06 11:40:00,16.64,16.72,16.64,16.72,161500.0,12.7993,12.8609,12.7993,12.8609,161500.0
2007-08-06 11:50:00,16.72,16.76,16.71,16.71,210000.0,12.8609,12.8916,12.8532,12.8532,210000.0
2007-08-06 12:00:00,16.71,16.72,16.66,16.68,187000.0,12.8532,12.8609,12.8147,12.8301,187000.0
2007-08-06 12:10:00,16.67,16.69,16.65,16.66,138500.0,12.8224,12.8378,12.807,12.8147,138500.0
2007-08-06 12:20:00,16.66,16.69,16.65,16.69,115500.0,12.8147,12.8378,12.807,12.8378,115500.0
2007-08-06 12:30:00,16.69,16.75,16.69,16.75,257000.0,12.8378,12.8839,12.8378,12.8839,257000.0
2007-08-06 12:40:00,16.76,16.8,16.74,16.8,180500.0,12.8916,12.9224,12.8763,12.9224,180500.0
2007-08-06 12:50:00,16.8,16.83,16.8,16.8,108500.0,12.9224,12.9455,12.9224,12.9224,108500.0
2007-08-06 13:00:00,16.8,16.8,16.74,16.74,173500.0,12.9224,12.9224,12.8763,12.8763,173500.0
2007-08-06 13:10:00,16.73,16.75,16.72,16.75,178500.0,12.8686,12.8839,12.8609,12.8839,178500.0
2007-08-06 13:20:00,16.75,16.77,16.73,16.76,169000.0,12.8839,12.8993,12.8686,12.8916,169000.0
2007-08-06 13:30:00,16.74,16.76,16.73,16.74,126500.0,12.8763,12.8916,12.8686,12.8763,126500.0
2007-08-06 13:40:00,16.74,16.75,16.67,16.67,163500.0,12.8763,12.8839,12.8224,12.8224,163500.0
2007-08-06 13:50:00,16.67,16.7,16.66,16.67,180500.0,12.8224,12.8455,12.8147,12.8224,180500.0
2007-08-06 14:00:00,16.67,16.74,16.67,16.73,219000.0,12.8224,12.8763,12.8224,12.8686,219000.0
2007-08-06 14:10:00,16.72,16.77,16.69,16.77,336500.0,12.8609,12.8993,12.8378,12.8993,336500.0
2007-08-06 14:20:00,16.78,16.79,16.74,16.75,140500.0,12.907,12.9147,12.8763,12.8839,140500.0
2007-08-06 14:30:00,16.76,16.83,16.75,16.82,61000.0,12.8916,12.9455,12.8839,12.9378,61000.0
2007-08-06 14:40:00,16.83,16.89,16.83,16.86,26500.0,12.9455,12.9916,12.9455,12.9686,26500.0
2007-08-06 14:50:00,16.86,16.87,16.82,16.85,88000.0,12.9686,12.9762,12.9378,12.9609,88000.0
2007-08-06 15:00:00,16.85,16.9,16.84,16.9,60000.0,12.9609,12.9993,12.9532,12.9993,60000.0
2007-08-06 15:10:00,16.9,16.93,16.89,16.9,69000.0,12.9993,13.0224,12.9916,12.9993,69000.0
2007-08-06 15:20:00,16.89,16.91,16.87,16.91,44500.0,12.9916,13.007,12.9762,13.007,44500.0
2007-08-06 15:30:00,16.92,16.92,16.87,16.9,64500.0,13.0147,13.0147,12.9762,12.9993,64500.0
2007-08-06 15:40:00,16.92,16.96,16.91,16.93,128000.0,13.0147,13.0455,13.007,13.0224,128000.0
2007-08-06 15:50:00,16.94,16.96,16.91,16.91,254500.0,13.0301,13.0455,13.007,13.007,254500.0
2007-08-06 16:00:00,16.9,16.9,16.9,16.9,14000.0,12.9993,12.9993,12.9993,12.9993,14000.0
2007-08-06 16:10:00,16.9,16.9,16.9,16.9,0.0,12.9993,12.9993,12.9993,12.9993,0.0
2007-08-07 09:30:00,16.87,16.88,16.84,16.88,485500.0,12.9762,12.9839,12.9532,12.9839,485500.0
2007-08-07 09:40:00,16.85,16.89,16.85,16.88,552000.0,12.9609,12.9916,12.9609,12.9839,552000.0
2007-08-07 09:50:00,16.88,16.94,16.88,16.94,176500.0,12.9839,13.0301,12.9839,13.0301,176500.0
2007-08-07 10:00:00,16.94,16.98,16.94,16.98,72500.0,13.0301,13.0609,13.0301,13.0609,72500.0
2007-08-07 10:10:00,16.97,17.02,16.97,17.0,99000.0,13.0532,13.0916,13.0532,13.0762,99000.0
2007-08-07 10:20:00,17.0,17.01,16.97,16.97,46000.0,13.0762,13.0839,13.0532,13.0532,46000.0
2007-08-07 10:30:00,16.97,16.97,16.94,16.94,35000.0,13.0532,13.0532,13.0301,13.0301,35000.0
2007-08-07 10:40:00,16.93,16.96,16.93,16.96,22000.0,13.0224,13.0455,13.0224,13.0455,22000.0
2007-08-07 10:50:00,16.96,16.97,16.94,16.94,13000.0,13.0455,13.0532,13.0301,13.0301,13000.0
2007-08-07 11:00:00,16.95,16.99,16.94,16.95,61500.0,13.0378,13.0686,13.0301,13.0378,61500.0
2007-08-07 11:10:00,16.95,16.98,16.95,16.98,121500.0,13.0378,13.0609,13.0378,13.0609,121500.0
2007-08-07 11:20:00,16.97,16.98,16.96,16.98,23500.0,13.0532,13.0609,13.0455,13.0609,23500.0
2007-08-07 11:30:00,16.98,16.99,16.96,16.96,84500.0,13.0609,13.0686,13.0455,13.0455,84500.0
2007-08-07 11:40:00,16.97,17.03,16.96,17.03,44000.0,13.0532,13.0993,13.0455,13.0993,44000.0
2007-08-07 11:50:00,17.02,17.05,17.02,17.04,120000.0,13.0916,13.1147,13.0916,13.107,120000.0
2007-08-07 12:00:00,17.05,17.09,17.04,17.09,61000.0,13.1147,13.1455,13.107,13.1455,61000.0
2007-08-07 12:10:00,17.08,17.09,17.07,17.08,16000.0,13.1378,13.1455,13.1301,13.1378,16000.0
2007-08-07 12:20:00,17.08,17.08,17.06,17.06,105500.0,13.1378,13.1378,13.1224,13.1224,105500.0
2007-08-07 12:30:00,17.07,17.1,17.07,17.08,36000.0,13.1301,13.1532,13.1301,13.1378,36000.0
2007-08-07 12:40:00,17.07,17.07,17.03,17.03,40500.0,13.1301,13.1301,13.0993,13.0993,40500.0
2007-08-07 12:50:00,17.03,17.04,17.02,17.02,124500.0,13.0993,13.107,13.0916,13.0916,124500.0
2007-08-07 13:00:00,17.03,17.06,17.03,17.06,32000.0,13.0993,13.1224,13.0993,13.1224,32000.0
2007-08-07 13:10:00,17.07,17.07,17.04,17.05,64000.0,13.1301,13.1301,13.107,13.1147,64000.0
2007-08-07 13:20:00,17.05,17.07,17.05,17.06,38000.0,13.1147,13.1301,13.1147,13.1224,38000.0
2007-08-07 13:30:00,17.05,17.06,17.03,17.04,23000.0,13.1147,13.1224,13.0993,13.107,23000.0
2007-08-07 13:40:00,17.05,17.08,17.04,17.08,40500.0,13.1147,13.1378,13.107,13.1378,40500.0
2007-08-07 13:50:00,17.08,17.09,17.07,17.08,36000.0,13.1378,13.1455,13.1301,13.1378,36000.0
2007-08-07 14:00:00,17.09,17.1,17.06,17.09,2507000.0,13.1455,13.1532,13.1224,13.1455,2507000.0
2007-08-07 14:10:00,17.09,17.12,16.92,16.93,602000.0,13.1455,13.1685,13.0147,13.0224,602000.0
2007-08-07 14:20:00,16.93,16.98,16.9,16.91,299000.0,13.0224,13.0609,12.9993,13.007,299000.0
2007-08-07 14:30:00,16.89,16.89,16.82,16.85,243500.0,12.9916,12.9916,12.9378,12.9609,243500.0
2007-08-07 14:40:00,16.86,16.93,16.84,16.93,201000.0,12.9686,13.0224,12.9532,13.0224,201000.0
2007-08-07 14:50:00,16.95,17.07,16.95,17.07,234500.0,13.0378,13.1301,13.0378,13.1301,234500.0
2007-08-07 15:00:00,17.08,17.14,17.07,17.08,158000.0,13.1378,13.1839,13.1301,13.1378,158000.0
2007-08-07 15:10:00,17.06,17.11,17.04,17.07,125500.0,13.1224,13.1609,13.107,13.1301,125500.0
2007-08-07 15:20:00,17.09,17.1,17.06,17.1,98500.0,13.1455,13.1532,13.1224,13.1532,98500.0
2007-08-07 15:30:00,17.11,17.16,17.11,17.15,22000.0,13.1609,13.1993,13.1609,13.1916,22000.0
2007-08-07 15:40:00,17.15,17.15,17.08,17.08,259000.0,13.1916,13.1916,13.1378,13.1378,259000.0
2007-08-07 15:50:00,17.08,17.11,17.07,17.1,284000.0,13.1378,13.1609,13.1301,13.1532,284000.0
2007-08-07 16:00:00,17.1,17.1,17.1,17.1,14500.0,13.1532,13.1532,13.1532,13.1532,14500.0
2007-08-07 16:10:00,17.09,17.09,17.09,17.09,5000.0,13.1455,13.1455,13.1455,13.1455,5000.0
2007-08-08 12:20:00,17.35,17.37,17.35,17.36,22000.0,13.3455,13.3608,13.3455,13.3532,22000.0
2007-08-08 12:30:00,17.37,17.39,17.37,17.39,57500.0,13.3608,13.3762,13.3608,13.3762,57500.0
2007-08-08 12:40:00,17.39,17.4,17.38,17.4,143000.0,13.3762,13.3839,13.3685,13.3839,143000.0
2007-08-08 12:50:00,17.41,17.41,17.39,17.39,28000.0,13.3916,13.3916,13.3762,13.3762,28000.0
2007-08-08 13:00:00,17.39,17.4,17.38,17.39,57500.0,13.3762,13.3839,13.3685,13.3762,57500.0
2007-08-08 13:10:00,17.39,17.42,17.38,17.41,34500.0,13.3762,13.3993,13.3685,13.3916,34500.0
2007-08-08 13:20:00,17.4,17.4,17.38,17.38,48500.0,13.3839,13.3839,13.3685,13.3685,48500.0
2007-08-08 13:30:00,17.38,17.42,17.38,17.42,61000.0,13.3685,13.3993,13.3685,13.3993,61000.0
2007-08-08 13:40:00,17.42,17.44,17.41,17.44,30500.0,13.3993,13.4147,13.3916,13.4147,30500.0
2007-08-08 13:50:00,17.43,17.43,17.42,17.43,35000.0,13.407,13.407,13.3993,13.407,35000.0
2007-08-08 14:00:00,17.44,17.44,17.4,17.42,70000.0,13.4147,13.4147,13.3839,13.3993,70000.0
2007-08-08 14:10:00,17.41,17.45,17.41,17.45,84500.0,13.3916,13.4224,13.3916,13.4224,84500.0
2007-08-08 14:20:00,17.45,17.48,17.44,17.46,141000.0,13.4224,13.4455,13.4147,13.4301,141000.0
2007-08-08 14:30:00,17.46,17.48,17.41,17.42,381500.0,13.4301,13.4455,13.3916,13.3993,381500.0
2007-08-08 14:40:00,17.41,17.42,17.39,17.39,325000.0,13.3916,13.3993,13.3762,13.3762,325000.0
2007-08-08 14:50:00,17.4,17.4,17.34,17.36,199000.0,13.3839,13.3839,13.3378,13.3532,199000.0
2007-08-08 15:00:00,17.35,17.36,17.27,17.27,106500.0,13.3455,13.3532,13.2839,13.2839,106500.0
2007-08-08 15:10:00,17.27,17.3,17.23,17.25,170000.0,13.2839,13.307,13.2532,13.2685,170000.0
2007-08-08 15:20:00,17.26,17.29,17.14,17.14,201500.0,13.2762,13.2993,13.1839,13.1839,201500.0
2007-08-08 15:30:00,17.13,17.18,17.1,17.16,297500.0,13.1762,13.2147,13.1532,13.1993,297500.0
2007-08-08 15:40:00,17.16,17.2,17.14,17.19,225000.0,13.1993,13.2301,13.1839,13.2224,225000.0
2007-08-08 15:50:00,17.18,17.33,17.17,17.33,186500.0,13.2147,13.3301,13.207,13.3301,186500.0
2007-08-08 16:00:00,17.33,17.39,17.33,17.39,64000.0,13.3301,13.3762,13.3301,13.3762,64000.0
2007-08-08 16:10:00,17.39,17.39,17.39,17.39,0.0,13.3762,13.3762,13.3762,13.3762,0.0
2007-08-09 09:30:00,17.08,17.08,17.03,17.06,46500.0,13.1378,13.1378,13.0993,13.1224,46500.0
2007-08-09 09:40:00,17.08,17.2,17.06,17.08,1158500.0,13.1378,13.2301,13.1224,13.1378,1158500.0
2007-08-09 09:50:00,17.08,17.11,16.89,17.09,1214000.0,13.1378,13.1609,12.9916,13.1455,1214000.0
2007-08-09 10:00:00,17.1,17.15,17.08,17.13,249500.0,13.1532,13.1916,13.1378,13.1762,249500.0
2007-08-09 10:10:00,17.13,17.23,17.13,17.23,103000.0,13.1762,13.2532,13.1762,13.2532,103000.0
2007-08-09 10:20:00,17.2,17.21,17.14,17.2,70500.0,13.2301,13.2378,13.1839,13.2301,70500.0
2007-08-09 10:30:00,17.21,17.28,17.19,17.21,202000.0,13.2378,13.2916,13.2224,13.2378,202000.0
2007-08-09 10:40:00,17.21,17.24,17.2,17.21,114000.0,13.2378,13.2608,13.2301,13.2378,114000.0
2007-08-09 10:50:00,17.21,17.21,17.18,17.21,82500.0,13.2378,13.2378,13.2147,13.2378,82500.0
2007-08-09 11:00:00,17.22,17.23,17.19,17.19,88000.0,13.2455,13.2532,13.2224,13.2224,88000.0
2007-08-09 11:10:00,17.19,17.24,17.19,17.2,30500.0,13.2224,13.2608,13.2224,13.2301,30500.0
2007-08-09 11:20:00,17.21,17.22,17.19,17.2,37500.0,13.2378,13.2455,13.2224,13.2301,37500.0
2007-08-09 11:30:00,17.21,17.23,17.2,17.2,27000.0,13.2378,13.2532,13.2301,13.2301,27000.0
2007-08-09 11:40:00,17.19,17.2,17.17,17.17,24500.0,13.2224,13.2301,13.207,13.207,24500.0
2007-08-09 11:50:00,17.17,17.2,17.16,17.2,36500.0,13.207,13.2301,13.1993,13.2301,36500.0
2007-08-09 12:00:00,17.2,17.2,17.16,17.18,29500.0,13.2301,13.2301,13.1993,13.2147,29500.0
2007-08-09 12:10:00,17.18,17.21,17.18,17.21,60000.0,13.2147,13.2378,13.2147,13.2378,60000.0
2007-08-09 12:20:00,17.21,17.21,17.18,17.19,62000.0,13.2378,13.2378,13.2147,13.2224,62000.0
2007-08-09 12:30:00,17.18,17.18,17.1,17.1,42000.0,13.2147,13.2147,13.1532,13.1532,42000.0
2007-08-09 12:40:00,17.1,17.11,17.08,17.09,299500.0,13.1532,13.1609,13.1378,13.1455,299500.0
2007-08-09 12:50:00,17.09,17.11,17.06,17.08,434000.0,13.1455,13.1609,13.1224,13.1378,434000.0
2007-08-09 13:00:00,17.07,17.09,17.02,17.05,188000.0,13.1301,13.1455,13.0916,13.1147,188000.0
2007-08-09 13:10:00,17.05,17.05,16.98,16.98,149500.0,13.1147,13.1147,13.0609,13.0609,149500.0
2007-08-09 13:20:00,16.98,17.02,16.97,17.01,83500.0,13.0609,13.0916,13.0532,13.0839,83500.0
2007-08-09 13:30:00,17.02,17.08,17.02,17.07,107000.0,13.0916,13.1378,13.0916,13.1301,107000.0
2007-08-09 13:40:00,17.07,17.1,17.05,17.08,34500.0,13.1301,13.1532,13.1147,13.1378,34500.0
2007-08-09 13:50:00,17.07,17.09,17.05,17.08,77000.0,13.1301,13.1455,13.1147,13.1378,77000.0
2007-08-09 14:00:00,17.07,17.07,17.02,17.03,119500.0,13.1301,13.1301,13.0916,13.0993,119500.0
2007-08-09 14:10:00,17.02,17.07,17.01,17.06,99000.0,13.0916,13.1301,13.0839,13.1224,99000.0
2007-08-09 14:20:00,17.07,17.08,17.0,17.03,120500.0,13.1301,13.1378,13.0762,13.0993,120500.0
2007-08-09 14:30:00,17.03,17.03,16.98,17.01,96000.0,13.0993,13.0993,13.0609,13.0839,96000.0
2007-08-09 14:40:00,17.0,17.03,16.98,16.98,127500.0,13.0762,13.0993,13.0609,13.0609,127500.0
2007-08-09 14:50:00,16.99,17.0,16.94,16.94,159000.0,13.0686,13.0762,13.0301,13.0301,159000.0
2007-08-09 15:00:00,16.94,16.98,16.91,16.94,195500.0,13.0301,13.0609,13.007,13.0301,195500.0
2007-08-09 15:10:00,16.95,17.0,16.93,16.96,97000.0,13.0378,13.0762,13.0224,13.0455,97000.0
2007-08-09 15:20:00,16.96,17.0,16.94,16.96,84000.0,13.0455,13.0762,13.0301,13.0455,84000.0
2007-08-09 15:30:00,16.97,16.99,16.92,16.95,125000.0,13.0532,13.0686,13.0147,13.0378,125000.0
2007-08-09 15:40:00,16.93,16.98,16.91,16.98,205500.0,13.0224,13.0609,13.007,13.0609,205500.0
2007-08-09 15:50:00,16.99,16.99,16.92,16.92,196000.0,13.0686,13.0686,13.0147,13.0147,196000.0
2007-08-09 16:00:00,16.92,16.92,16.87,16.87,51500.0,13.0147,13.0147,12.9762,12.9762,51500.0
2007-08-09 16:10:00,16.87,16.87,16.87,16.87,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2007-08-10 09:30:00,16.7,16.7,16.59,16.61,181500.0,12.8455,12.8455,12.7609,12.7763,181500.0
2007-08-10 09:40:00,16.62,16.64,16.59,16.61,412500.0,12.784,12.7993,12.7609,12.7763,412500.0
2007-08-10 09:50:00,16.64,16.66,16.62,16.64,166500.0,12.7993,12.8147,12.784,12.7993,166500.0
2007-08-10 10:00:00,16.65,16.67,16.62,16.64,158000.0,12.807,12.8224,12.784,12.7993,158000.0
2007-08-10 10:10:00,16.64,16.67,16.63,16.66,68000.0,12.7993,12.8224,12.7916,12.8147,68000.0
2007-08-10 10:20:00,16.65,16.67,16.61,16.62,43000.0,12.807,12.8224,12.7763,12.784,43000.0
2007-08-10 10:30:00,16.62,16.64,16.57,16.58,48000.0,12.784,12.7993,12.7455,12.7532,48000.0
2007-08-10 10:40:00,16.58,16.64,16.58,16.61,81500.0,12.7532,12.7993,12.7532,12.7763,81500.0
2007-08-10 10:50:00,16.62,16.67,16.61,16.67,111500.0,12.784,12.8224,12.7763,12.8224,111500.0
2007-08-10 11:00:00,16.67,16.83,16.65,16.78,137500.0,12.8224,12.9455,12.807,12.907,137500.0
2007-08-10 11:10:00,16.79,16.83,16.77,16.82,129500.0,12.9147,12.9455,12.8993,12.9378,129500.0
2007-08-10 11:20:00,16.82,16.84,16.8,16.8,46500.0,12.9378,12.9532,12.9224,12.9224,46500.0
2007-08-10 11:30:00,16.79,16.82,16.78,16.79,55500.0,12.9147,12.9378,12.907,12.9147,55500.0
2007-08-10 11:40:00,16.78,16.83,16.77,16.82,140000.0,12.907,12.9455,12.8993,12.9378,140000.0
2007-08-10 11:50:00,16.83,16.94,16.8,16.94,127500.0,12.9455,13.0301,12.9224,13.0301,127500.0
2007-08-10 12:00:00,16.94,17.0,16.94,16.99,95500.0,13.0301,13.0762,13.0301,13.0686,95500.0
2007-08-10 12:10:00,16.99,17.03,16.95,17.03,91500.0,13.0686,13.0993,13.0378,13.0993,91500.0
2007-08-10 12:20:00,17.03,17.11,17.02,17.02,141500.0,13.0993,13.1609,13.0916,13.0916,141500.0
2007-08-10 12:30:00,17.02,17.03,16.96,16.99,105500.0,13.0916,13.0993,13.0455,13.0686,105500.0
2007-08-10 12:40:00,16.97,16.97,16.9,16.9,25500.0,13.0532,13.0532,12.9993,12.9993,25500.0
2007-08-10 12:50:00,16.91,16.95,16.87,16.88,41000.0,13.007,13.0378,12.9762,12.9839,41000.0
2007-08-10 13:00:00,16.89,16.92,16.88,16.92,9500.0,12.9916,13.0147,12.9839,13.0147,9500.0
2007-08-10 13:10:00,16.93,16.95,16.9,16.94,34000.0,13.0224,13.0378,12.9993,13.0301,34000.0
2007-08-10 13:20:00,16.96,16.98,16.92,16.92,77500.0,13.0455,13.0609,13.0147,13.0147,77500.0
2007-08-10 13:30:00,16.94,16.96,16.91,16.95,87000.0,13.0301,13.0455,13.007,13.0378,87000.0
2007-08-10 13:40:00,16.95,16.95,16.84,16.84,41000.0,13.0378,13.0378,12.9532,12.9532,41000.0
2007-08-10 13:50:00,16.84,16.9,16.83,16.9,138000.0,12.9532,12.9993,12.9455,12.9993,138000.0
2007-08-10 14:00:00,16.9,16.94,16.87,16.93,75500.0,12.9993,13.0301,12.9762,13.0224,75500.0
2007-08-10 14:10:00,16.93,16.95,16.88,16.92,33500.0,13.0224,13.0378,12.9839,13.0147,33500.0
2007-08-10 14:20:00,16.94,16.96,16.92,16.92,8000.0,13.0301,13.0455,13.0147,13.0147,8000.0
2007-08-10 14:30:00,16.9,16.93,16.89,16.9,9000.0,12.9993,13.0224,12.9916,12.9993,9000.0
2007-08-10 14:40:00,16.9,16.93,16.9,16.91,15000.0,12.9993,13.0224,12.9993,13.007,15000.0
2007-08-10 14:50:00,16.9,16.92,16.87,16.89,131000.0,12.9993,13.0147,12.9762,12.9916,131000.0
2007-08-10 15:00:00,16.89,16.95,16.88,16.95,41500.0,12.9916,13.0378,12.9839,13.0378,41500.0
2007-08-10 15:10:00,16.91,16.96,16.91,16.94,13000.0,13.007,13.0455,13.007,13.0301,13000.0
2007-08-10 15:20:00,16.93,17.01,16.92,16.99,24000.0,13.0224,13.0839,13.0147,13.0686,24000.0
2007-08-10 15:30:00,16.99,17.06,16.99,17.03,105500.0,13.0686,13.1224,13.0686,13.0993,105500.0
2007-08-10 15:40:00,17.03,17.04,16.98,17.0,229500.0,13.0993,13.107,13.0609,13.0762,229500.0
2007-08-10 15:50:00,16.99,17.02,16.99,17.01,83000.0,13.0686,13.0916,13.0686,13.0839,83000.0
2007-08-10 16:00:00,17.02,17.03,17.0,17.0,104500.0,13.0916,13.0993,13.0762,13.0762,104500.0
2007-08-10 16:10:00,17.0,17.0,17.0,17.0,0.0,13.0762,13.0762,13.0762,13.0762,0.0
2007-08-13 09:30:00,17.15,17.22,17.14,17.2,244500.0,13.1916,13.2455,13.1839,13.2301,244500.0
2007-08-13 09:40:00,17.2,17.2,17.14,17.17,50000.0,13.2301,13.2301,13.1839,13.207,50000.0
2007-08-13 09:50:00,17.18,17.19,17.15,17.16,85000.0,13.2147,13.2224,13.1916,13.1993,85000.0
2007-08-13 10:00:00,17.16,17.2,17.16,17.19,96000.0,13.1993,13.2301,13.1993,13.2224,96000.0
2007-08-13 10:10:00,17.19,17.22,17.18,17.22,88500.0,13.2224,13.2455,13.2147,13.2455,88500.0
2007-08-13 10:20:00,17.22,17.25,17.21,17.24,122000.0,13.2455,13.2685,13.2378,13.2608,122000.0
2007-08-13 10:30:00,17.24,17.24,17.2,17.2,14500.0,13.2608,13.2608,13.2301,13.2301,14500.0
2007-08-13 10:40:00,17.18,17.18,17.16,17.18,20500.0,13.2147,13.2147,13.1993,13.2147,20500.0
2007-08-13 10:50:00,17.19,17.19,17.13,17.15,95000.0,13.2224,13.2224,13.1762,13.1916,95000.0
2007-08-13 11:00:00,17.17,17.17,17.11,17.11,73500.0,13.207,13.207,13.1609,13.1609,73500.0
2007-08-13 11:10:00,17.12,17.16,17.11,17.15,39000.0,13.1685,13.1993,13.1609,13.1916,39000.0
2007-08-13 11:20:00,17.14,17.17,17.14,17.15,22000.0,13.1839,13.207,13.1839,13.1916,22000.0
2007-08-13 11:30:00,17.14,17.18,17.14,17.18,73000.0,13.1839,13.2147,13.1839,13.2147,73000.0
2007-08-13 11:40:00,17.17,17.17,17.15,17.15,35500.0,13.207,13.207,13.1916,13.1916,35500.0
2007-08-13 11:50:00,17.15,17.15,17.12,17.15,16500.0,13.1916,13.1916,13.1685,13.1916,16500.0
2007-08-13 12:00:00,17.14,17.14,17.12,17.13,17000.0,13.1839,13.1839,13.1685,13.1762,17000.0
2007-08-13 12:10:00,17.12,17.13,17.11,17.11,9500.0,13.1685,13.1762,13.1609,13.1609,9500.0
2007-08-13 12:20:00,17.1,17.1,17.07,17.07,12500.0,13.1532,13.1532,13.1301,13.1301,12500.0
2007-08-13 12:30:00,17.06,17.09,17.05,17.08,16000.0,13.1224,13.1455,13.1147,13.1378,16000.0
2007-08-13 12:40:00,17.08,17.08,17.03,17.04,27500.0,13.1378,13.1378,13.0993,13.107,27500.0
2007-08-13 12:50:00,17.04,17.06,17.04,17.06,66000.0,13.107,13.1224,13.107,13.1224,66000.0
2007-08-13 13:00:00,17.06,17.06,17.04,17.04,16500.0,13.1224,13.1224,13.107,13.107,16500.0
2007-08-13 13:10:00,17.04,17.04,17.01,17.02,14000.0,13.107,13.107,13.0839,13.0916,14000.0
2007-08-13 13:20:00,17.02,17.02,16.97,16.99,52000.0,13.0916,13.0916,13.0532,13.0686,52000.0
2007-08-13 13:30:00,16.99,17.04,16.99,17.04,19000.0,13.0686,13.107,13.0686,13.107,19000.0
2007-08-13 13:40:00,17.04,17.04,17.03,17.03,16000.0,13.107,13.107,13.0993,13.0993,16000.0
2007-08-13 13:50:00,17.02,17.06,17.02,17.06,8500.0,13.0916,13.1224,13.0916,13.1224,8500.0
2007-08-13 14:00:00,17.06,17.07,17.04,17.05,42500.0,13.1224,13.1301,13.107,13.1147,42500.0
2007-08-13 14:10:00,17.05,17.05,17.03,17.04,21000.0,13.1147,13.1147,13.0993,13.107,21000.0
2007-08-13 14:20:00,17.05,17.1,17.05,17.09,53000.0,13.1147,13.1532,13.1147,13.1455,53000.0
2007-08-13 14:30:00,17.09,17.11,17.09,17.1,12000.0,13.1455,13.1609,13.1455,13.1532,12000.0
2007-08-13 14:40:00,17.09,17.09,17.07,17.07,38500.0,13.1455,13.1455,13.1301,13.1301,38500.0
2007-08-13 14:50:00,17.07,17.09,17.06,17.06,44000.0,13.1301,13.1455,13.1224,13.1224,44000.0
2007-08-13 15:00:00,17.06,17.07,17.04,17.05,45500.0,13.1224,13.1301,13.107,13.1147,45500.0
2007-08-13 15:10:00,17.05,17.08,17.02,17.04,31500.0,13.1147,13.1378,13.0916,13.107,31500.0
2007-08-13 15:20:00,17.04,17.06,17.01,17.06,40000.0,13.107,13.1224,13.0839,13.1224,40000.0
2007-08-13 15:30:00,17.07,17.08,17.05,17.08,30500.0,13.1301,13.1378,13.1147,13.1378,30500.0
2007-08-13 15:40:00,17.07,17.08,17.04,17.04,47000.0,13.1301,13.1378,13.107,13.107,47000.0
2007-08-13 15:50:00,17.04,17.04,17.0,17.0,101000.0,13.107,13.107,13.0762,13.0762,101000.0
2007-08-13 16:00:00,17.01,17.01,16.98,16.98,17000.0,13.0839,13.0839,13.0609,13.0609,17000.0
2007-08-13 16:10:00,16.98,16.98,16.98,16.98,0.0,13.0609,13.0609,13.0609,13.0609,0.0
2007-08-14 09:30:00,17.05,17.06,17.0,17.01,66000.0,13.1147,13.1224,13.0762,13.0839,66000.0
2007-08-14 09:40:00,17.03,17.09,16.99,17.01,82000.0,13.0993,13.1455,13.0686,13.0839,82000.0
2007-08-14 09:50:00,17.01,17.04,17.0,17.02,206500.0,13.0839,13.107,13.0762,13.0916,206500.0
2007-08-14 10:00:00,17.03,17.03,16.97,16.98,52000.0,13.0993,13.0993,13.0532,13.0609,52000.0
2007-08-14 10:10:00,16.97,16.98,16.95,16.95,39500.0,13.0532,13.0609,13.0378,13.0378,39500.0
2007-08-14 10:20:00,16.96,16.96,16.87,16.87,60500.0,13.0455,13.0455,12.9762,12.9762,60500.0
2007-08-14 10:30:00,16.86,16.93,16.86,16.92,72500.0,12.9686,13.0224,12.9686,13.0147,72500.0
2007-08-14 10:40:00,16.91,16.91,16.9,16.9,2500.0,13.007,13.007,12.9993,12.9993,2500.0
2007-08-14 10:50:00,16.9,16.9,16.83,16.84,34500.0,12.9993,12.9993,12.9455,12.9532,34500.0
2007-08-14 11:00:00,16.84,16.84,16.77,16.79,37500.0,12.9532,12.9532,12.8993,12.9147,37500.0
2007-08-14 11:10:00,16.79,16.82,16.78,16.82,51000.0,12.9147,12.9378,12.907,12.9378,51000.0
2007-08-14 11:20:00,16.83,16.83,16.8,16.81,11500.0,12.9455,12.9455,12.9224,12.9301,11500.0
2007-08-14 11:30:00,16.82,16.85,16.81,16.84,58500.0,12.9378,12.9609,12.9301,12.9532,58500.0
2007-08-14 11:40:00,16.84,16.88,16.84,16.88,29000.0,12.9532,12.9839,12.9532,12.9839,29000.0
2007-08-14 11:50:00,16.89,16.96,16.89,16.93,112000.0,12.9916,13.0455,12.9916,13.0224,112000.0
2007-08-14 12:00:00,16.92,16.92,16.89,16.89,14000.0,13.0147,13.0147,12.9916,12.9916,14000.0
2007-08-14 12:10:00,16.89,16.95,16.89,16.95,22000.0,12.9916,13.0378,12.9916,13.0378,22000.0
2007-08-14 12:20:00,16.95,16.96,16.92,16.93,94500.0,13.0378,13.0455,13.0147,13.0224,94500.0
2007-08-14 12:30:00,16.93,16.94,16.93,16.94,13500.0,13.0224,13.0301,13.0224,13.0301,13500.0
2007-08-14 12:40:00,16.92,16.92,16.9,16.9,8000.0,13.0147,13.0147,12.9993,12.9993,8000.0
2007-08-14 12:50:00,16.91,16.93,16.91,16.93,3500.0,13.007,13.0224,13.007,13.0224,3500.0
2007-08-14 13:00:00,16.92,16.93,16.92,16.93,14000.0,13.0147,13.0224,13.0147,13.0224,14000.0
2007-08-14 13:10:00,16.92,16.92,16.88,16.88,22500.0,13.0147,13.0147,12.9839,12.9839,22500.0
2007-08-14 13:20:00,16.89,16.89,16.87,16.87,3500.0,12.9916,12.9916,12.9762,12.9762,3500.0
2007-08-14 13:30:00,16.93,16.94,16.93,16.94,2000.0,13.0224,13.0301,13.0224,13.0301,2000.0
2007-08-14 13:40:00,16.92,16.93,16.89,16.9,16000.0,13.0147,13.0224,12.9916,12.9993,16000.0
2007-08-14 13:50:00,16.89,16.91,16.81,16.81,102000.0,12.9916,13.007,12.9301,12.9301,102000.0
2007-08-14 14:00:00,16.81,16.81,16.77,16.78,56500.0,12.9301,12.9301,12.8993,12.907,56500.0
2007-08-14 14:10:00,16.79,16.81,16.78,16.81,12500.0,12.9147,12.9301,12.907,12.9301,12500.0
2007-08-14 14:20:00,16.83,16.83,16.81,16.82,30000.0,12.9455,12.9455,12.9301,12.9378,30000.0
2007-08-14 14:30:00,16.81,16.81,16.75,16.79,53000.0,12.9301,12.9301,12.8839,12.9147,53000.0
2007-08-14 14:40:00,16.78,16.79,16.75,16.77,36000.0,12.907,12.9147,12.8839,12.8993,36000.0
2007-08-14 14:50:00,16.76,16.77,16.75,16.77,8000.0,12.8916,12.8993,12.8839,12.8993,8000.0
2007-08-14 15:00:00,16.79,16.83,16.78,16.79,58000.0,12.9147,12.9455,12.907,12.9147,58000.0
2007-08-14 15:10:00,16.79,16.8,16.76,16.8,27500.0,12.9147,12.9224,12.8916,12.9224,27500.0
2007-08-14 15:20:00,16.8,16.85,16.8,16.81,45000.0,12.9224,12.9609,12.9224,12.9301,45000.0
2007-08-14 15:30:00,16.81,16.81,16.72,16.74,111500.0,12.9301,12.9301,12.8609,12.8763,111500.0
2007-08-14 15:40:00,16.75,16.75,16.72,16.74,88500.0,12.8839,12.8839,12.8609,12.8763,88500.0
2007-08-14 15:50:00,16.74,16.74,16.69,16.69,63000.0,12.8763,12.8763,12.8378,12.8378,63000.0
2007-08-14 16:00:00,16.69,16.72,16.69,16.72,38500.0,12.8378,12.8609,12.8378,12.8609,38500.0
2007-08-14 16:10:00,16.72,16.72,16.72,16.72,0.0,12.8609,12.8609,12.8609,12.8609,0.0
2007-08-15 09:30:00,16.71,16.71,16.63,16.63,101000.0,12.8532,12.8532,12.7916,12.7916,101000.0
2007-08-15 09:40:00,16.61,16.7,16.61,16.67,120000.0,12.7763,12.8455,12.7763,12.8224,120000.0
2007-08-15 09:50:00,16.69,16.83,16.68,16.76,149000.0,12.8378,12.9455,12.8301,12.8916,149000.0
2007-08-15 10:00:00,16.78,16.79,16.7,16.75,314500.0,12.907,12.9147,12.8455,12.8839,314500.0
2007-08-15 10:10:00,16.74,16.78,16.73,16.77,152000.0,12.8763,12.907,12.8686,12.8993,152000.0
2007-08-15 10:20:00,16.75,16.86,16.75,16.86,250000.0,12.8839,12.9686,12.8839,12.9686,250000.0
2007-08-15 10:30:00,16.86,16.86,16.78,16.78,298000.0,12.9686,12.9686,12.907,12.907,298000.0
2007-08-15 10:40:00,16.78,16.78,16.74,16.76,24500.0,12.907,12.907,12.8763,12.8916,24500.0
2007-08-15 10:50:00,16.77,16.77,16.73,16.74,45500.0,12.8993,12.8993,12.8686,12.8763,45500.0
2007-08-15 11:00:00,16.75,16.76,16.73,16.74,80000.0,12.8839,12.8916,12.8686,12.8763,80000.0
2007-08-15 11:10:00,16.74,16.76,16.74,16.74,234500.0,12.8763,12.8916,12.8763,12.8763,234500.0
2007-08-15 11:20:00,16.75,16.78,16.74,16.78,16500.0,12.8839,12.907,12.8763,12.907,16500.0
2007-08-15 11:30:00,16.77,16.77,16.71,16.71,49000.0,12.8993,12.8993,12.8532,12.8532,49000.0
2007-08-15 11:40:00,16.71,16.72,16.68,16.68,74500.0,12.8532,12.8609,12.8301,12.8301,74500.0
2007-08-15 11:50:00,16.67,16.68,16.61,16.62,118500.0,12.8224,12.8301,12.7763,12.784,118500.0
2007-08-15 12:00:00,16.63,16.66,16.63,16.65,68500.0,12.7916,12.8147,12.7916,12.807,68500.0
2007-08-15 12:10:00,16.65,16.67,16.64,16.67,45000.0,12.807,12.8224,12.7993,12.8224,45000.0
2007-08-15 12:20:00,16.67,16.68,16.66,16.67,40500.0,12.8224,12.8301,12.8147,12.8224,40500.0
2007-08-15 12:30:00,16.66,16.66,16.64,16.66,86000.0,12.8147,12.8147,12.7993,12.8147,86000.0
2007-08-15 12:40:00,16.67,16.69,16.66,16.68,35000.0,12.8224,12.8378,12.8147,12.8301,35000.0
2007-08-15 12:50:00,16.66,16.67,16.66,16.67,8500.0,12.8147,12.8224,12.8147,12.8224,8500.0
2007-08-15 13:00:00,16.66,16.66,16.64,16.66,11500.0,12.8147,12.8147,12.7993,12.8147,11500.0
2007-08-15 13:10:00,16.66,16.67,16.65,16.67,27000.0,12.8147,12.8224,12.807,12.8224,27000.0
2007-08-15 13:20:00,16.67,16.69,16.67,16.68,55500.0,12.8224,12.8378,12.8224,12.8301,55500.0
2007-08-15 13:30:00,16.7,16.74,16.7,16.74,41500.0,12.8455,12.8763,12.8455,12.8763,41500.0
2007-08-15 13:40:00,16.76,16.79,16.76,16.76,17000.0,12.8916,12.9147,12.8916,12.8916,17000.0
2007-08-15 13:50:00,16.75,16.76,16.74,16.74,7000.0,12.8839,12.8916,12.8763,12.8763,7000.0
2007-08-15 14:00:00,16.73,16.74,16.71,16.71,19500.0,12.8686,12.8763,12.8532,12.8532,19500.0
2007-08-15 14:10:00,16.69,16.69,16.66,16.68,81500.0,12.8378,12.8378,12.8147,12.8301,81500.0
2007-08-15 14:20:00,16.68,16.68,16.65,16.65,36500.0,12.8301,12.8301,12.807,12.807,36500.0
2007-08-15 14:30:00,16.67,16.67,16.61,16.61,169000.0,12.8224,12.8224,12.7763,12.7763,169000.0
2007-08-15 14:40:00,16.62,16.63,16.56,16.56,101000.0,12.784,12.7916,12.7378,12.7378,101000.0
2007-08-15 14:50:00,16.56,16.58,16.54,16.55,80500.0,12.7378,12.7532,12.7224,12.7301,80500.0
2007-08-15 15:00:00,16.56,16.58,16.53,16.53,145000.0,12.7378,12.7532,12.7147,12.7147,145000.0
2007-08-15 15:10:00,16.53,16.55,16.47,16.5,185500.0,12.7147,12.7301,12.6686,12.6916,185500.0
2007-08-15 15:20:00,16.51,16.51,16.46,16.46,194500.0,12.6993,12.6993,12.6609,12.6609,194500.0
2007-08-15 15:30:00,16.46,16.48,16.4,16.41,176500.0,12.6609,12.6763,12.6147,12.6224,176500.0
2007-08-15 15:40:00,16.41,16.44,16.39,16.43,256000.0,12.6224,12.6455,12.607,12.6378,256000.0
2007-08-15 15:50:00,16.42,16.42,16.3,16.34,510000.0,12.6301,12.6301,12.5378,12.5686,510000.0
2007-08-15 16:00:00,16.35,16.37,16.35,16.35,39000.0,12.5763,12.5917,12.5763,12.5763,39000.0
2007-08-15 16:10:00,16.35,16.35,16.35,16.35,0.0,12.5763,12.5763,12.5763,12.5763,0.0
2007-08-16 09:30:00,16.23,16.26,16.15,16.26,391000.0,12.484,12.507,12.4224,12.507,391000.0
2007-08-16 09:40:00,16.26,16.36,16.23,16.35,264500.0,12.507,12.584,12.484,12.5763,264500.0
2007-08-16 09:50:00,16.35,16.35,16.23,16.23,333000.0,12.5763,12.5763,12.484,12.484,333000.0
2007-08-16 10:00:00,16.22,16.24,16.18,16.23,103000.0,12.4763,12.4917,12.4455,12.484,103000.0
2007-08-16 10:10:00,16.23,16.23,16.19,16.21,30000.0,12.484,12.484,12.4532,12.4686,30000.0
2007-08-16 10:20:00,16.21,16.21,16.1,16.11,155500.0,12.4686,12.4686,12.384,12.3917,155500.0
2007-08-16 10:30:00,16.09,16.18,16.09,16.18,92000.0,12.3763,12.4455,12.3763,12.4455,92000.0
2007-08-16 10:40:00,16.18,16.2,16.17,16.18,22000.0,12.4455,12.4609,12.4378,12.4455,22000.0
2007-08-16 10:50:00,16.17,16.22,16.16,16.18,55500.0,12.4378,12.4763,12.4301,12.4455,55500.0
2007-08-16 11:00:00,16.18,16.29,16.18,16.29,36000.0,12.4455,12.5301,12.4455,12.5301,36000.0
2007-08-16 11:10:00,16.29,16.34,16.27,16.27,31000.0,12.5301,12.5686,12.5147,12.5147,31000.0
2007-08-16 11:20:00,16.27,16.27,16.21,16.23,375000.0,12.5147,12.5147,12.4686,12.484,375000.0
2007-08-16 11:30:00,16.23,16.23,16.09,16.13,76500.0,12.484,12.484,12.3763,12.407,76500.0
2007-08-16 11:40:00,16.15,16.19,16.15,16.16,63500.0,12.4224,12.4532,12.4224,12.4301,63500.0
2007-08-16 11:50:00,16.15,16.16,16.13,16.14,20500.0,12.4224,12.4301,12.407,12.4147,20500.0
2007-08-16 12:00:00,16.13,16.13,15.98,15.98,191500.0,12.407,12.407,12.2917,12.2917,191500.0
2007-08-16 12:10:00,15.99,16.03,15.94,16.03,254500.0,12.2994,12.3301,12.2609,12.3301,254500.0
2007-08-16 12:20:00,16.03,16.05,16.01,16.01,56500.0,12.3301,12.3455,12.3147,12.3147,56500.0
2007-08-16 12:30:00,16.01,16.04,15.99,15.99,30500.0,12.3147,12.3378,12.2994,12.2994,30500.0
2007-08-16 12:40:00,15.98,15.98,15.89,15.92,32000.0,12.2917,12.2917,12.2224,12.2455,32000.0
2007-08-16 12:50:00,15.92,15.97,15.9,15.9,16000.0,12.2455,12.284,12.2301,12.2301,16000.0
2007-08-16 13:00:00,15.9,15.93,15.87,15.92,62000.0,12.2301,12.2532,12.2071,12.2455,62000.0
2007-08-16 13:10:00,15.93,16.11,15.93,16.11,24500.0,12.2532,12.3917,12.2532,12.3917,24500.0
2007-08-16 13:20:00,16.12,16.13,16.04,16.06,40500.0,12.3994,12.407,12.3378,12.3532,40500.0
2007-08-16 13:30:00,16.07,16.14,16.06,16.14,48500.0,12.3609,12.4147,12.3532,12.4147,48500.0
2007-08-16 13:40:00,16.14,16.17,16.08,16.08,167000.0,12.4147,12.4378,12.3686,12.3686,167000.0
2007-08-16 13:50:00,16.09,16.18,16.09,16.16,74000.0,12.3763,12.4455,12.3763,12.4301,74000.0
2007-08-16 14:00:00,16.12,16.21,16.11,16.21,28000.0,12.3994,12.4686,12.3917,12.4686,28000.0
2007-08-16 14:10:00,16.2,16.34,16.17,16.27,96500.0,12.4609,12.5686,12.4378,12.5147,96500.0
2007-08-16 14:20:00,16.28,16.28,16.17,16.21,76000.0,12.5224,12.5224,12.4378,12.4686,76000.0
2007-08-16 14:30:00,16.21,16.21,16.11,16.15,91500.0,12.4686,12.4686,12.3917,12.4224,91500.0
2007-08-16 14:40:00,16.16,16.17,16.1,16.12,158500.0,12.4301,12.4378,12.384,12.3994,158500.0
2007-08-16 14:50:00,16.1,16.16,16.1,16.13,50500.0,12.384,12.4301,12.384,12.407,50500.0
2007-08-16 15:00:00,16.13,16.13,16.05,16.05,87500.0,12.407,12.407,12.3455,12.3455,87500.0
2007-08-16 15:10:00,16.05,16.1,16.01,16.08,75500.0,12.3455,12.384,12.3147,12.3686,75500.0
2007-08-16 15:20:00,16.1,16.13,16.08,16.12,34500.0,12.384,12.407,12.3686,12.3994,34500.0
2007-08-16 15:30:00,16.13,16.25,16.12,16.24,74000.0,12.407,12.4994,12.3994,12.4917,74000.0
2007-08-16 15:40:00,16.24,16.35,16.24,16.31,134500.0,12.4917,12.5763,12.4917,12.5455,134500.0
2007-08-16 15:50:00,16.31,16.39,16.31,16.35,258000.0,12.5455,12.607,12.5455,12.5763,258000.0
2007-08-16 16:00:00,16.35,16.35,16.35,16.35,0.0,12.5763,12.5763,12.5763,12.5763,0.0
2007-08-16 16:10:00,16.35,16.35,16.35,16.35,0.0,12.5763,12.5763,12.5763,12.5763,0.0
2007-08-17 09:30:00,16.68,16.92,16.67,16.92,132000.0,12.8301,13.0147,12.8224,13.0147,132000.0
2007-08-17 09:40:00,16.93,16.95,16.77,16.79,548000.0,13.0224,13.0378,12.8993,12.9147,548000.0
2007-08-17 09:50:00,16.78,16.81,16.67,16.7,112500.0,12.907,12.9301,12.8224,12.8455,112500.0
2007-08-17 10:00:00,16.7,16.77,16.68,16.76,232500.0,12.8455,12.8993,12.8301,12.8916,232500.0
2007-08-17 10:10:00,16.76,16.76,16.6,16.62,265500.0,12.8916,12.8916,12.7686,12.784,265500.0
2007-08-17 10:20:00,16.61,16.64,16.47,16.56,296000.0,12.7763,12.7993,12.6686,12.7378,296000.0
2007-08-17 10:30:00,16.55,16.59,16.54,16.56,76000.0,12.7301,12.7609,12.7224,12.7378,76000.0
2007-08-17 10:40:00,16.56,16.56,16.42,16.43,187000.0,12.7378,12.7378,12.6301,12.6378,187000.0
2007-08-17 10:50:00,16.42,16.54,16.42,16.53,131500.0,12.6301,12.7224,12.6301,12.7147,131500.0
2007-08-17 11:00:00,16.52,16.62,16.52,16.55,92500.0,12.707,12.784,12.707,12.7301,92500.0
2007-08-17 11:10:00,16.54,16.57,16.49,16.57,265500.0,12.7224,12.7455,12.684,12.7455,265500.0
2007-08-17 11:20:00,16.55,16.57,16.54,16.55,10500.0,12.7301,12.7455,12.7224,12.7301,10500.0
2007-08-17 11:30:00,16.56,16.64,16.55,16.64,128500.0,12.7378,12.7993,12.7301,12.7993,128500.0
2007-08-17 11:40:00,16.65,16.68,16.64,16.66,44500.0,12.807,12.8301,12.7993,12.8147,44500.0
2007-08-17 11:50:00,16.66,16.67,16.59,16.6,12000.0,12.8147,12.8224,12.7609,12.7686,12000.0
2007-08-17 12:00:00,16.61,16.61,16.56,16.58,61500.0,12.7763,12.7763,12.7378,12.7532,61500.0
2007-08-17 12:10:00,16.58,16.62,16.58,16.61,40500.0,12.7532,12.784,12.7532,12.7763,40500.0
2007-08-17 12:20:00,16.61,16.63,16.58,16.59,97500.0,12.7763,12.7916,12.7532,12.7609,97500.0
2007-08-17 12:30:00,16.59,16.65,16.59,16.61,107500.0,12.7609,12.807,12.7609,12.7763,107500.0
2007-08-17 12:40:00,16.58,16.63,16.58,16.61,68000.0,12.7532,12.7916,12.7532,12.7763,68000.0
2007-08-17 12:50:00,16.61,16.63,16.58,16.61,47500.0,12.7763,12.7916,12.7532,12.7763,47500.0
2007-08-17 13:00:00,16.6,16.66,16.6,16.64,64000.0,12.7686,12.8147,12.7686,12.7993,64000.0
2007-08-17 13:10:00,16.65,16.73,16.65,16.72,48500.0,12.807,12.8686,12.807,12.8609,48500.0
2007-08-17 13:20:00,16.73,16.74,16.68,16.69,71000.0,12.8686,12.8763,12.8301,12.8378,71000.0
2007-08-17 13:30:00,16.68,16.69,16.66,16.68,30000.0,12.8301,12.8378,12.8147,12.8301,30000.0
2007-08-17 13:40:00,16.66,16.7,16.66,16.69,29500.0,12.8147,12.8455,12.8147,12.8378,29500.0
2007-08-17 13:50:00,16.68,16.68,16.63,16.64,37000.0,12.8301,12.8301,12.7916,12.7993,37000.0
2007-08-17 14:00:00,16.63,16.63,16.59,16.62,134000.0,12.7916,12.7916,12.7609,12.784,134000.0
2007-08-17 14:10:00,16.62,16.67,16.62,16.67,39000.0,12.784,12.8224,12.784,12.8224,39000.0
2007-08-17 14:20:00,16.66,16.67,16.65,16.65,9500.0,12.8147,12.8224,12.807,12.807,9500.0
2007-08-17 14:30:00,16.62,16.65,16.62,16.63,18500.0,12.784,12.807,12.784,12.7916,18500.0
2007-08-17 14:40:00,16.66,16.67,16.65,16.66,15500.0,12.8147,12.8224,12.807,12.8147,15500.0
2007-08-17 14:50:00,16.67,16.67,16.66,16.67,44000.0,12.8224,12.8224,12.8147,12.8224,44000.0
2007-08-17 15:00:00,16.67,16.77,16.66,16.76,131500.0,12.8224,12.8993,12.8147,12.8916,131500.0
2007-08-17 15:10:00,16.76,16.78,16.74,16.76,47000.0,12.8916,12.907,12.8763,12.8916,47000.0
2007-08-17 15:20:00,16.75,16.75,16.67,16.68,75500.0,12.8839,12.8839,12.8224,12.8301,75500.0
2007-08-17 15:30:00,16.69,16.74,16.68,16.74,112000.0,12.8378,12.8763,12.8301,12.8763,112000.0
2007-08-17 15:40:00,16.74,16.75,16.68,16.71,115500.0,12.8763,12.8839,12.8301,12.8532,115500.0
2007-08-17 15:50:00,16.71,16.71,16.69,16.7,130000.0,12.8532,12.8532,12.8378,12.8455,130000.0
2007-08-17 16:00:00,16.7,16.74,16.67,16.74,144500.0,12.8455,12.8763,12.8224,12.8763,144500.0
2007-08-17 16:10:00,16.74,16.74,16.74,16.74,0.0,12.8763,12.8763,12.8763,12.8763,0.0
2007-08-20 09:30:00,16.74,16.81,16.73,16.74,332500.0,12.8763,12.9301,12.8686,12.8763,332500.0
2007-08-20 09:40:00,16.71,16.76,16.69,16.7,203000.0,12.8532,12.8916,12.8378,12.8455,203000.0
2007-08-20 09:50:00,16.71,16.77,16.71,16.76,86000.0,12.8532,12.8993,12.8532,12.8916,86000.0
2007-08-20 10:00:00,16.79,16.81,16.72,16.81,362000.0,12.9147,12.9301,12.8609,12.9301,362000.0
2007-08-20 10:10:00,16.81,16.83,16.78,16.81,148500.0,12.9301,12.9455,12.907,12.9301,148500.0
2007-08-20 10:20:00,16.81,16.81,16.76,16.76,14000.0,12.9301,12.9301,12.8916,12.8916,14000.0
2007-08-20 10:30:00,16.75,16.77,16.72,16.75,68000.0,12.8839,12.8993,12.8609,12.8839,68000.0
2007-08-20 10:40:00,16.77,16.81,16.76,16.76,48500.0,12.8993,12.9301,12.8916,12.8916,48500.0
2007-08-20 10:50:00,16.76,16.79,16.76,16.76,40000.0,12.8916,12.9147,12.8916,12.8916,40000.0
2007-08-20 11:00:00,16.77,16.77,16.72,16.75,24500.0,12.8993,12.8993,12.8609,12.8839,24500.0
2007-08-20 11:10:00,16.75,16.78,16.75,16.75,90000.0,12.8839,12.907,12.8839,12.8839,90000.0
2007-08-20 11:20:00,16.76,16.78,16.74,16.75,57500.0,12.8916,12.907,12.8763,12.8839,57500.0
2007-08-20 11:30:00,16.74,16.76,16.74,16.76,23000.0,12.8763,12.8916,12.8763,12.8916,23000.0
2007-08-20 11:40:00,16.76,16.76,16.75,16.75,44000.0,12.8916,12.8916,12.8839,12.8839,44000.0
2007-08-20 11:50:00,16.73,16.73,16.66,16.66,50500.0,12.8686,12.8686,12.8147,12.8147,50500.0
2007-08-20 12:00:00,16.65,16.68,16.65,16.67,49500.0,12.807,12.8301,12.807,12.8224,49500.0
2007-08-20 12:10:00,16.67,16.67,16.58,16.61,68000.0,12.8224,12.8224,12.7532,12.7763,68000.0
2007-08-20 12:20:00,16.61,16.66,16.61,16.66,78500.0,12.7763,12.8147,12.7763,12.8147,78500.0
2007-08-20 12:30:00,16.66,16.68,16.65,16.67,47000.0,12.8147,12.8301,12.807,12.8224,47000.0
2007-08-20 12:40:00,16.65,16.67,16.64,16.66,110500.0,12.807,12.8224,12.7993,12.8147,110500.0
2007-08-20 12:50:00,16.66,16.68,16.62,16.63,73000.0,12.8147,12.8301,12.784,12.7916,73000.0
2007-08-20 13:00:00,16.62,16.64,16.61,16.64,61000.0,12.784,12.7993,12.7763,12.7993,61000.0
2007-08-20 13:10:00,16.65,16.65,16.62,16.64,624000.0,12.807,12.807,12.784,12.7993,624000.0
2007-08-20 13:20:00,16.63,16.64,16.61,16.63,39000.0,12.7916,12.7993,12.7763,12.7916,39000.0
2007-08-20 13:30:00,16.64,16.65,16.62,16.65,91500.0,12.7993,12.807,12.784,12.807,91500.0
2007-08-20 13:40:00,16.64,16.7,16.64,16.7,148500.0,12.7993,12.8455,12.7993,12.8455,148500.0
2007-08-20 13:50:00,16.72,16.72,16.64,16.64,55500.0,12.8609,12.8609,12.7993,12.7993,55500.0
2007-08-20 14:00:00,16.65,16.65,16.63,16.63,65000.0,12.807,12.807,12.7916,12.7916,65000.0
2007-08-20 14:10:00,16.63,16.66,16.63,16.64,82500.0,12.7916,12.8147,12.7916,12.7993,82500.0
2007-08-20 14:20:00,16.64,16.7,16.64,16.7,54000.0,12.7993,12.8455,12.7993,12.8455,54000.0
2007-08-20 14:30:00,16.69,16.74,16.68,16.73,45500.0,12.8378,12.8763,12.8301,12.8686,45500.0
2007-08-20 14:40:00,16.73,16.73,16.7,16.71,68500.0,12.8686,12.8686,12.8455,12.8532,68500.0
2007-08-20 14:50:00,16.73,16.77,16.72,16.77,92500.0,12.8686,12.8993,12.8609,12.8993,92500.0
2007-08-20 15:00:00,16.77,16.83,16.77,16.82,101500.0,12.8993,12.9455,12.8993,12.9378,101500.0
2007-08-20 15:10:00,16.82,16.85,16.81,16.82,83500.0,12.9378,12.9609,12.9301,12.9378,83500.0
2007-08-20 15:20:00,16.82,16.86,16.82,16.83,51000.0,12.9378,12.9686,12.9378,12.9455,51000.0
2007-08-20 15:30:00,16.8,16.8,16.75,16.77,51000.0,12.9224,12.9224,12.8839,12.8993,51000.0
2007-08-20 15:40:00,16.78,16.82,16.78,16.8,70000.0,12.907,12.9378,12.907,12.9224,70000.0
2007-08-20 15:50:00,16.8,16.81,16.77,16.77,122000.0,12.9224,12.9301,12.8993,12.8993,122000.0
2007-08-20 16:00:00,16.77,16.77,16.76,16.76,116000.0,12.8993,12.8993,12.8916,12.8916,116000.0
2007-08-20 16:10:00,16.76,16.76,16.76,16.76,0.0,12.8916,12.8916,12.8916,12.8916,0.0
2007-08-21 09:30:00,16.75,16.76,16.68,16.72,113000.0,12.8839,12.8916,12.8301,12.8609,113000.0
2007-08-21 09:40:00,16.74,16.83,16.74,16.77,146500.0,12.8763,12.9455,12.8763,12.8993,146500.0
2007-08-21 09:50:00,16.78,16.87,16.78,16.83,138000.0,12.907,12.9762,12.907,12.9455,138000.0
2007-08-21 10:00:00,16.83,16.83,16.76,16.76,227000.0,12.9455,12.9455,12.8916,12.8916,227000.0
2007-08-21 10:10:00,16.77,16.77,16.72,16.72,97000.0,12.8993,12.8993,12.8609,12.8609,97000.0
2007-08-21 10:20:00,16.74,16.77,16.73,16.77,96500.0,12.8763,12.8993,12.8686,12.8993,96500.0
2007-08-21 10:30:00,16.77,16.78,16.74,16.74,59000.0,12.8993,12.907,12.8763,12.8763,59000.0
2007-08-21 10:40:00,16.76,16.76,16.74,16.75,76500.0,12.8916,12.8916,12.8763,12.8839,76500.0
2007-08-21 10:50:00,16.75,16.77,16.75,16.77,111500.0,12.8839,12.8993,12.8839,12.8993,111500.0
2007-08-21 11:00:00,16.76,16.79,16.74,16.74,86000.0,12.8916,12.9147,12.8763,12.8763,86000.0
2007-08-21 11:10:00,16.73,16.75,16.73,16.75,45000.0,12.8686,12.8839,12.8686,12.8839,45000.0
2007-08-21 11:20:00,16.77,16.78,16.73,16.78,41500.0,12.8993,12.907,12.8686,12.907,41500.0
2007-08-21 11:30:00,16.8,16.81,16.8,16.81,26000.0,12.9224,12.9301,12.9224,12.9301,26000.0
2007-08-21 11:40:00,16.81,16.85,16.81,16.84,22500.0,12.9301,12.9609,12.9301,12.9532,22500.0
2007-08-21 11:50:00,16.85,16.85,16.82,16.85,49000.0,12.9609,12.9609,12.9378,12.9609,49000.0
2007-08-21 12:00:00,16.85,16.86,16.82,16.84,28500.0,12.9609,12.9686,12.9378,12.9532,28500.0
2007-08-21 12:10:00,16.84,16.87,16.84,16.85,13500.0,12.9532,12.9762,12.9532,12.9609,13500.0
2007-08-21 12:20:00,16.85,16.88,16.85,16.86,70000.0,12.9609,12.9839,12.9609,12.9686,70000.0
2007-08-21 12:30:00,16.85,16.85,16.8,16.81,565000.0,12.9609,12.9609,12.9224,12.9301,565000.0
2007-08-21 12:40:00,16.81,16.82,16.78,16.79,196500.0,12.9301,12.9378,12.907,12.9147,196500.0
2007-08-21 12:50:00,16.79,16.81,16.79,16.8,270000.0,12.9147,12.9301,12.9147,12.9224,270000.0
2007-08-21 13:00:00,16.81,16.83,16.8,16.81,47500.0,12.9301,12.9455,12.9224,12.9301,47500.0
2007-08-21 13:10:00,16.8,16.83,16.8,16.83,47500.0,12.9224,12.9455,12.9224,12.9455,47500.0
2007-08-21 13:20:00,16.83,16.84,16.82,16.83,32500.0,12.9455,12.9532,12.9378,12.9455,32500.0
2007-08-21 13:30:00,16.84,16.85,16.83,16.83,45500.0,12.9532,12.9609,12.9455,12.9455,45500.0
2007-08-21 13:40:00,16.83,16.84,16.83,16.84,33000.0,12.9455,12.9532,12.9455,12.9532,33000.0
2007-08-21 13:50:00,16.84,16.84,16.81,16.81,6000.0,12.9532,12.9532,12.9301,12.9301,6000.0
2007-08-21 14:00:00,16.82,16.85,16.82,16.83,74000.0,12.9378,12.9609,12.9378,12.9455,74000.0
2007-08-21 14:10:00,16.84,16.84,16.81,16.81,39000.0,12.9532,12.9532,12.9301,12.9301,39000.0
2007-08-21 14:20:00,16.81,16.82,16.8,16.82,15000.0,12.9301,12.9378,12.9224,12.9378,15000.0
2007-08-21 14:30:00,16.82,16.82,16.78,16.8,193000.0,12.9378,12.9378,12.907,12.9224,193000.0
2007-08-21 14:40:00,16.8,16.82,16.77,16.8,173500.0,12.9224,12.9378,12.8993,12.9224,173500.0
2007-08-21 14:50:00,16.79,16.8,16.78,16.8,17000.0,12.9147,12.9224,12.907,12.9224,17000.0
2007-08-21 15:00:00,16.81,16.83,16.81,16.83,17500.0,12.9301,12.9455,12.9301,12.9455,17500.0
2007-08-21 15:10:00,16.81,16.83,16.8,16.81,64000.0,12.9301,12.9455,12.9224,12.9301,64000.0
2007-08-21 15:20:00,16.81,16.84,16.81,16.83,34000.0,12.9301,12.9532,12.9301,12.9455,34000.0
2007-08-21 15:30:00,16.85,16.86,16.84,16.84,34500.0,12.9609,12.9686,12.9532,12.9532,34500.0
2007-08-21 15:40:00,16.83,16.83,16.82,16.82,84500.0,12.9455,12.9455,12.9378,12.9378,84500.0
2007-08-21 15:50:00,16.81,16.82,16.8,16.8,104000.0,12.9301,12.9378,12.9224,12.9224,104000.0
2007-08-21 16:00:00,16.85,16.85,16.85,16.85,3000.0,12.9609,12.9609,12.9609,12.9609,3000.0
2007-08-21 16:10:00,16.85,16.85,16.85,16.85,0.0,12.9609,12.9609,12.9609,12.9609,0.0
2007-08-22 09:30:00,17.0,17.06,16.99,17.04,164000.0,13.0762,13.1224,13.0686,13.107,164000.0
2007-08-22 09:40:00,17.03,17.05,16.98,16.99,90000.0,13.0993,13.1147,13.0609,13.0686,90000.0
2007-08-22 09:50:00,16.99,17.02,16.98,17.01,42000.0,13.0686,13.0916,13.0609,13.0839,42000.0
2007-08-22 10:00:00,17.02,17.03,17.01,17.03,35500.0,13.0916,13.0993,13.0839,13.0993,35500.0
2007-08-22 10:10:00,17.03,17.04,17.0,17.0,42000.0,13.0993,13.107,13.0762,13.0762,42000.0
2007-08-22 10:20:00,17.0,17.01,16.99,17.0,31000.0,13.0762,13.0839,13.0686,13.0762,31000.0
2007-08-22 10:30:00,17.01,17.02,16.99,17.02,50500.0,13.0839,13.0916,13.0686,13.0916,50500.0
2007-08-22 10:40:00,17.02,17.03,17.0,17.02,40500.0,13.0916,13.0993,13.0762,13.0916,40500.0
2007-08-22 10:50:00,17.03,17.04,17.01,17.01,61000.0,13.0993,13.107,13.0839,13.0839,61000.0
2007-08-22 11:00:00,17.01,17.01,16.94,16.95,71500.0,13.0839,13.0839,13.0301,13.0378,71500.0
2007-08-22 11:10:00,16.96,16.97,16.95,16.97,27000.0,13.0455,13.0532,13.0378,13.0532,27000.0
2007-08-22 11:20:00,16.98,16.98,16.96,16.96,37500.0,13.0609,13.0609,13.0455,13.0455,37500.0
2007-08-22 11:30:00,16.96,16.99,16.95,16.99,127000.0,13.0455,13.0686,13.0378,13.0686,127000.0
2007-08-22 11:40:00,16.98,16.99,16.98,16.99,34500.0,13.0609,13.0686,13.0609,13.0686,34500.0
2007-08-22 11:50:00,16.98,16.99,16.98,16.98,18000.0,13.0609,13.0686,13.0609,13.0609,18000.0
2007-08-22 12:00:00,16.98,17.0,16.98,17.0,21000.0,13.0609,13.0762,13.0609,13.0762,21000.0
2007-08-22 12:10:00,17.0,17.01,17.0,17.0,31500.0,13.0762,13.0839,13.0762,13.0762,31500.0
2007-08-22 12:20:00,17.0,17.01,16.96,16.97,125500.0,13.0762,13.0839,13.0455,13.0532,125500.0
2007-08-22 12:30:00,16.96,16.96,16.92,16.95,228000.0,13.0455,13.0455,13.0147,13.0378,228000.0
2007-08-22 12:40:00,16.97,16.98,16.95,16.97,55000.0,13.0532,13.0609,13.0378,13.0532,55000.0
2007-08-22 12:50:00,16.97,16.97,16.95,16.96,31000.0,13.0532,13.0532,13.0378,13.0455,31000.0
2007-08-22 13:00:00,16.96,16.97,16.93,16.94,77500.0,13.0455,13.0532,13.0224,13.0301,77500.0
2007-08-22 13:10:00,16.94,16.95,16.92,16.94,64500.0,13.0301,13.0378,13.0147,13.0301,64500.0
2007-08-22 13:20:00,16.94,16.96,16.94,16.96,50000.0,13.0301,13.0455,13.0301,13.0455,50000.0
2007-08-22 13:30:00,16.96,16.97,16.95,16.97,122500.0,13.0455,13.0532,13.0378,13.0532,122500.0
2007-08-22 13:40:00,16.97,17.0,16.97,16.99,32500.0,13.0532,13.0762,13.0532,13.0686,32500.0
2007-08-22 13:50:00,16.99,17.03,16.99,17.02,140500.0,13.0686,13.0993,13.0686,13.0916,140500.0
2007-08-22 14:00:00,17.02,17.02,17.0,17.01,63000.0,13.0916,13.0916,13.0762,13.0839,63000.0
2007-08-22 14:10:00,17.02,17.02,16.99,17.0,66000.0,13.0916,13.0916,13.0686,13.0762,66000.0
2007-08-22 14:20:00,17.01,17.01,16.97,16.97,50000.0,13.0839,13.0839,13.0532,13.0532,50000.0
2007-08-22 14:30:00,16.98,16.99,16.96,16.98,69000.0,13.0609,13.0686,13.0455,13.0609,69000.0
2007-08-22 14:40:00,16.98,17.0,16.98,16.99,95500.0,13.0609,13.0762,13.0609,13.0686,95500.0
2007-08-22 14:50:00,16.99,17.02,16.99,17.01,111000.0,13.0686,13.0916,13.0686,13.0839,111000.0
2007-08-22 15:00:00,17.01,17.01,16.99,17.0,77500.0,13.0839,13.0839,13.0686,13.0762,77500.0
2007-08-22 15:10:00,17.0,17.04,16.99,17.04,43000.0,13.0762,13.107,13.0686,13.107,43000.0
2007-08-22 15:20:00,17.05,17.07,17.03,17.04,164000.0,13.1147,13.1301,13.0993,13.107,164000.0
2007-08-22 15:30:00,17.04,17.08,17.04,17.08,186500.0,13.107,13.1378,13.107,13.1378,186500.0
2007-08-22 15:40:00,17.09,17.09,17.03,17.08,122500.0,13.1455,13.1455,13.0993,13.1378,122500.0
2007-08-22 15:50:00,17.07,17.07,17.02,17.02,147000.0,13.1301,13.1301,13.0916,13.0916,147000.0
2007-08-22 16:00:00,17.02,17.02,17.02,17.02,0.0,13.0916,13.0916,13.0916,13.0916,0.0
2007-08-22 16:10:00,17.02,17.02,17.02,17.02,0.0,13.0916,13.0916,13.0916,13.0916,0.0
2007-08-23 09:30:00,17.1,17.13,17.08,17.13,188500.0,13.1532,13.1762,13.1378,13.1762,188500.0
2007-08-23 09:40:00,17.13,17.13,17.03,17.05,231000.0,13.1762,13.1762,13.0993,13.1147,231000.0
2007-08-23 09:50:00,17.05,17.07,17.01,17.03,293000.0,13.1147,13.1301,13.0839,13.0993,293000.0
2007-08-23 10:00:00,17.03,17.06,17.02,17.04,337000.0,13.0993,13.1224,13.0916,13.107,337000.0
2007-08-23 10:10:00,17.05,17.05,17.0,17.01,295500.0,13.1147,13.1147,13.0762,13.0839,295500.0
2007-08-23 10:20:00,17.0,17.03,17.0,17.02,114000.0,13.0762,13.0993,13.0762,13.0916,114000.0
2007-08-23 10:30:00,17.01,17.06,17.0,17.06,110500.0,13.0839,13.1224,13.0762,13.1224,110500.0
2007-08-23 10:40:00,17.05,17.05,17.03,17.05,64000.0,13.1147,13.1147,13.0993,13.1147,64000.0
2007-08-23 10:50:00,17.06,17.06,17.04,17.05,21000.0,13.1224,13.1224,13.107,13.1147,21000.0
2007-08-23 11:00:00,17.05,17.05,17.01,17.02,116500.0,13.1147,13.1147,13.0839,13.0916,116500.0
2007-08-23 11:10:00,17.02,17.02,16.98,16.98,77500.0,13.0916,13.0916,13.0609,13.0609,77500.0
2007-08-23 11:20:00,16.99,17.01,16.98,16.98,76500.0,13.0686,13.0839,13.0609,13.0609,76500.0
2007-08-23 11:30:00,16.98,16.98,16.96,16.97,46500.0,13.0609,13.0609,13.0455,13.0532,46500.0
2007-08-23 11:40:00,16.98,16.98,16.96,16.96,66500.0,13.0609,13.0609,13.0455,13.0455,66500.0
2007-08-23 11:50:00,16.95,16.96,16.91,16.91,211000.0,13.0378,13.0455,13.007,13.007,211000.0
2007-08-23 12:00:00,16.92,16.95,16.92,16.94,9000.0,13.0147,13.0378,13.0147,13.0301,9000.0
2007-08-23 12:10:00,16.96,16.97,16.95,16.97,3500.0,13.0455,13.0532,13.0378,13.0532,3500.0
2007-08-23 12:20:00,16.98,16.98,16.95,16.97,28500.0,13.0609,13.0609,13.0378,13.0532,28500.0
2007-08-23 12:30:00,16.97,16.99,16.96,16.99,35500.0,13.0532,13.0686,13.0455,13.0686,35500.0
2007-08-23 12:40:00,16.99,16.99,16.97,16.97,18500.0,13.0686,13.0686,13.0532,13.0532,18500.0
2007-08-23 12:50:00,16.96,16.96,16.9,16.92,45000.0,13.0455,13.0455,12.9993,13.0147,45000.0
2007-08-23 13:00:00,16.91,16.93,16.9,16.92,19000.0,13.007,13.0224,12.9993,13.0147,19000.0
2007-08-23 13:10:00,16.94,16.95,16.93,16.93,96500.0,13.0301,13.0378,13.0224,13.0224,96500.0
2007-08-23 13:20:00,16.94,16.94,16.92,16.92,47000.0,13.0301,13.0301,13.0147,13.0147,47000.0
2007-08-23 13:30:00,16.92,16.97,16.92,16.95,80000.0,13.0147,13.0532,13.0147,13.0378,80000.0
2007-08-23 13:40:00,16.96,17.0,16.96,16.98,52000.0,13.0455,13.0762,13.0455,13.0609,52000.0
2007-08-23 13:50:00,16.99,17.0,16.98,17.0,38500.0,13.0686,13.0762,13.0609,13.0762,38500.0
2007-08-23 14:00:00,17.01,17.05,17.0,17.05,36500.0,13.0839,13.1147,13.0762,13.1147,36500.0
2007-08-23 14:10:00,17.05,17.05,17.02,17.03,65000.0,13.1147,13.1147,13.0916,13.0993,65000.0
2007-08-23 14:20:00,17.03,17.03,17.01,17.01,63500.0,13.0993,13.0993,13.0839,13.0839,63500.0
2007-08-23 14:30:00,17.01,17.02,17.0,17.0,39000.0,13.0839,13.0916,13.0762,13.0762,39000.0
2007-08-23 14:40:00,16.99,16.99,16.96,16.96,109000.0,13.0686,13.0686,13.0455,13.0455,109000.0
2007-08-23 14:50:00,16.97,16.98,16.96,16.96,130000.0,13.0532,13.0609,13.0455,13.0455,130000.0
2007-08-23 15:00:00,16.97,16.99,16.96,16.97,73000.0,13.0532,13.0686,13.0455,13.0532,73000.0
2007-08-23 15:10:00,16.97,17.01,16.95,17.0,157500.0,13.0532,13.0839,13.0378,13.0762,157500.0
2007-08-23 15:20:00,17.01,17.04,17.0,17.0,149000.0,13.0839,13.107,13.0762,13.0762,149000.0
2007-08-23 15:30:00,17.0,17.01,16.96,16.97,164000.0,13.0762,13.0839,13.0455,13.0532,164000.0
2007-08-23 15:40:00,16.97,17.01,16.96,17.01,100000.0,13.0532,13.0839,13.0455,13.0839,100000.0
2007-08-23 15:50:00,17.01,17.01,16.97,16.98,149500.0,13.0839,13.0839,13.0532,13.0609,149500.0
2007-08-23 16:00:00,16.98,16.98,16.98,16.98,20000.0,13.0609,13.0609,13.0609,13.0609,20000.0
2007-08-23 16:10:00,16.98,16.98,16.98,16.98,0.0,13.0609,13.0609,13.0609,13.0609,0.0
2007-08-24 09:30:00,16.95,16.98,16.94,16.94,91000.0,13.0378,13.0609,13.0301,13.0301,91000.0
2007-08-24 09:40:00,16.96,17.0,16.96,16.98,62000.0,13.0455,13.0762,13.0455,13.0609,62000.0
2007-08-24 09:50:00,17.01,17.02,17.0,17.0,38000.0,13.0839,13.0916,13.0762,13.0762,38000.0
2007-08-24 10:00:00,16.98,17.09,16.98,17.06,257000.0,13.0609,13.1455,13.0609,13.1224,257000.0
2007-08-24 10:10:00,17.06,17.06,17.04,17.04,23000.0,13.1224,13.1224,13.107,13.107,23000.0
2007-08-24 10:20:00,17.04,17.05,17.03,17.04,48500.0,13.107,13.1147,13.0993,13.107,48500.0
2007-08-24 10:30:00,17.03,17.05,17.01,17.01,67500.0,13.0993,13.1147,13.0839,13.0839,67500.0
2007-08-24 10:40:00,17.02,17.02,17.0,17.01,68000.0,13.0916,13.0916,13.0762,13.0839,68000.0
2007-08-24 10:50:00,17.0,17.02,16.99,17.02,119000.0,13.0762,13.0916,13.0686,13.0916,119000.0
2007-08-24 11:00:00,17.03,17.04,17.01,17.04,77000.0,13.0993,13.107,13.0839,13.107,77000.0
2007-08-24 11:10:00,17.03,17.03,17.02,17.03,79500.0,13.0993,13.0993,13.0916,13.0993,79500.0
2007-08-24 11:20:00,17.02,17.03,17.02,17.02,72500.0,13.0916,13.0993,13.0916,13.0916,72500.0
2007-08-24 11:30:00,17.03,17.03,17.02,17.02,59000.0,13.0993,13.0993,13.0916,13.0916,59000.0
2007-08-24 11:40:00,17.01,17.04,17.01,17.04,112500.0,13.0839,13.107,13.0839,13.107,112500.0
2007-08-24 11:50:00,17.04,17.05,17.04,17.04,88500.0,13.107,13.1147,13.107,13.107,88500.0
2007-08-24 12:00:00,17.04,17.04,17.02,17.03,70500.0,13.107,13.107,13.0916,13.0993,70500.0
2007-08-24 12:10:00,17.03,17.06,17.02,17.06,186500.0,13.0993,13.1224,13.0916,13.1224,186500.0
2007-08-24 12:20:00,17.07,17.09,17.07,17.08,99000.0,13.1301,13.1455,13.1301,13.1378,99000.0
2007-08-24 12:30:00,17.07,17.07,17.06,17.07,62500.0,13.1301,13.1301,13.1224,13.1301,62500.0
2007-08-24 12:40:00,17.07,17.07,17.06,17.06,193500.0,13.1301,13.1301,13.1224,13.1224,193500.0
2007-08-24 12:50:00,17.06,17.07,17.06,17.06,70500.0,13.1224,13.1301,13.1224,13.1224,70500.0
2007-08-24 13:00:00,17.07,17.09,17.06,17.08,171500.0,13.1301,13.1455,13.1224,13.1378,171500.0
2007-08-24 13:10:00,17.08,17.1,17.08,17.09,128500.0,13.1378,13.1532,13.1378,13.1455,128500.0
2007-08-24 13:20:00,17.09,17.1,17.08,17.08,256000.0,13.1455,13.1532,13.1378,13.1378,256000.0
2007-08-24 13:30:00,17.08,17.08,17.06,17.07,144000.0,13.1378,13.1378,13.1224,13.1301,144000.0
2007-08-24 13:40:00,17.07,17.07,17.05,17.05,187500.0,13.1301,13.1301,13.1147,13.1147,187500.0
2007-08-24 13:50:00,17.05,17.06,17.05,17.06,87000.0,13.1147,13.1224,13.1147,13.1224,87000.0
2007-08-24 14:00:00,17.07,17.09,17.06,17.09,244500.0,13.1301,13.1455,13.1224,13.1455,244500.0
2007-08-24 14:10:00,17.08,17.1,17.08,17.1,487500.0,13.1378,13.1532,13.1378,13.1532,487500.0
2007-08-24 14:20:00,17.09,17.12,17.09,17.11,230500.0,13.1455,13.1685,13.1455,13.1609,230500.0
2007-08-24 14:30:00,17.11,17.11,17.1,17.1,45000.0,13.1609,13.1609,13.1532,13.1532,45000.0
2007-08-24 14:40:00,17.11,17.13,17.1,17.13,108000.0,13.1609,13.1762,13.1532,13.1762,108000.0
2007-08-24 14:50:00,17.14,17.16,17.13,17.16,330500.0,13.1839,13.1993,13.1762,13.1993,330500.0
2007-08-24 15:00:00,17.15,17.15,17.13,17.13,135000.0,13.1916,13.1916,13.1762,13.1762,135000.0
2007-08-24 15:10:00,17.13,17.15,17.13,17.14,130500.0,13.1762,13.1916,13.1762,13.1839,130500.0
2007-08-24 15:20:00,17.14,17.16,17.12,17.15,103000.0,13.1839,13.1993,13.1685,13.1916,103000.0
2007-08-24 15:30:00,17.16,17.18,17.16,17.18,131500.0,13.1993,13.2147,13.1993,13.2147,131500.0
2007-08-24 15:40:00,17.18,17.19,17.17,17.17,66000.0,13.2147,13.2224,13.207,13.207,66000.0
2007-08-24 15:50:00,17.18,17.23,17.18,17.23,473000.0,13.2147,13.2532,13.2147,13.2532,473000.0
2007-08-24 16:00:00,17.24,17.24,17.23,17.24,38000.0,13.2608,13.2608,13.2532,13.2608,38000.0
2007-08-24 16:10:00,17.24,17.24,17.24,17.24,0.0,13.2608,13.2608,13.2608,13.2608,0.0
2007-08-27 09:30:00,17.15,17.19,17.15,17.19,118000.0,13.1916,13.2224,13.1916,13.2224,118000.0
2007-08-27 09:40:00,17.19,17.19,17.15,17.15,44500.0,13.2224,13.2224,13.1916,13.1916,44500.0
2007-08-27 09:50:00,17.14,17.15,17.11,17.15,35000.0,13.1839,13.1916,13.1609,13.1916,35000.0
2007-08-27 10:00:00,17.14,17.17,17.09,17.12,219500.0,13.1839,13.207,13.1455,13.1685,219500.0
2007-08-27 10:10:00,17.11,17.12,17.1,17.12,59500.0,13.1609,13.1685,13.1532,13.1685,59500.0
2007-08-27 10:20:00,17.11,17.12,17.1,17.11,19500.0,13.1609,13.1685,13.1532,13.1609,19500.0
2007-08-27 10:30:00,17.09,17.09,17.08,17.09,7500.0,13.1455,13.1455,13.1378,13.1455,7500.0
2007-08-27 10:40:00,17.09,17.09,17.06,17.07,14500.0,13.1455,13.1455,13.1224,13.1301,14500.0
2007-08-27 10:50:00,17.08,17.1,17.08,17.09,8000.0,13.1378,13.1532,13.1378,13.1455,8000.0
2007-08-27 11:00:00,17.09,17.09,17.05,17.05,29500.0,13.1455,13.1455,13.1147,13.1147,29500.0
2007-08-27 11:10:00,17.05,17.05,17.03,17.03,52000.0,13.1147,13.1147,13.0993,13.0993,52000.0
2007-08-27 11:20:00,17.03,17.04,17.01,17.03,68500.0,13.0993,13.107,13.0839,13.0993,68500.0
2007-08-27 11:30:00,17.04,17.05,17.02,17.05,17000.0,13.107,13.1147,13.0916,13.1147,17000.0
2007-08-27 11:40:00,17.04,17.06,17.04,17.06,15000.0,13.107,13.1224,13.107,13.1224,15000.0
2007-08-27 11:50:00,17.06,17.06,17.06,17.06,11500.0,13.1224,13.1224,13.1224,13.1224,11500.0
2007-08-27 12:00:00,17.06,17.06,17.03,17.04,10500.0,13.1224,13.1224,13.0993,13.107,10500.0
2007-08-27 12:10:00,17.03,17.06,17.03,17.06,18000.0,13.0993,13.1224,13.0993,13.1224,18000.0
2007-08-27 12:20:00,17.07,17.08,17.07,17.07,41500.0,13.1301,13.1378,13.1301,13.1301,41500.0
2007-08-27 12:30:00,17.07,17.09,17.07,17.09,51500.0,13.1301,13.1455,13.1301,13.1455,51500.0
2007-08-27 12:40:00,17.09,17.1,17.08,17.09,52000.0,13.1455,13.1532,13.1378,13.1455,52000.0
2007-08-27 12:50:00,17.08,17.08,17.07,17.07,7000.0,13.1378,13.1378,13.1301,13.1301,7000.0
2007-08-27 13:00:00,17.08,17.11,17.07,17.11,64000.0,13.1378,13.1609,13.1301,13.1609,64000.0
2007-08-27 13:10:00,17.11,17.11,17.09,17.09,18000.0,13.1609,13.1609,13.1455,13.1455,18000.0
2007-08-27 13:20:00,17.09,17.09,17.07,17.08,8500.0,13.1455,13.1455,13.1301,13.1378,8500.0
2007-08-27 13:30:00,17.09,17.09,17.08,17.08,3000.0,13.1455,13.1455,13.1378,13.1378,3000.0
2007-08-27 13:40:00,17.06,17.07,17.06,17.07,15500.0,13.1224,13.1301,13.1224,13.1301,15500.0
2007-08-27 13:50:00,17.07,17.07,17.04,17.04,26000.0,13.1301,13.1301,13.107,13.107,26000.0
2007-08-27 14:00:00,17.05,17.08,17.05,17.07,92500.0,13.1147,13.1378,13.1147,13.1301,92500.0
2007-08-27 14:10:00,17.07,17.1,17.07,17.09,57000.0,13.1301,13.1532,13.1301,13.1455,57000.0
2007-08-27 14:20:00,17.1,17.11,17.09,17.1,59000.0,13.1532,13.1609,13.1455,13.1532,59000.0
2007-08-27 14:30:00,17.1,17.13,17.1,17.13,59500.0,13.1532,13.1762,13.1532,13.1762,59500.0
2007-08-27 14:40:00,17.13,17.13,17.11,17.11,38000.0,13.1762,13.1762,13.1609,13.1609,38000.0
2007-08-27 14:50:00,17.11,17.11,17.09,17.1,42000.0,13.1609,13.1609,13.1455,13.1532,42000.0
2007-08-27 15:00:00,17.1,17.1,17.08,17.09,12500.0,13.1532,13.1532,13.1378,13.1455,12500.0
2007-08-27 15:10:00,17.09,17.1,17.07,17.08,34000.0,13.1455,13.1532,13.1301,13.1378,34000.0
2007-08-27 15:20:00,17.07,17.09,17.07,17.09,47500.0,13.1301,13.1455,13.1301,13.1455,47500.0
2007-08-27 15:30:00,17.08,17.1,17.08,17.09,53000.0,13.1378,13.1532,13.1378,13.1455,53000.0
2007-08-27 15:40:00,17.11,17.11,17.08,17.08,19000.0,13.1609,13.1609,13.1378,13.1378,19000.0
2007-08-27 15:50:00,17.08,17.08,17.03,17.05,157000.0,13.1378,13.1378,13.0993,13.1147,157000.0
2007-08-27 16:00:00,17.05,17.06,17.02,17.02,31000.0,13.1147,13.1224,13.0916,13.0916,31000.0
2007-08-27 16:10:00,17.03,17.03,17.03,17.03,2500.0,13.0993,13.0993,13.0993,13.0993,2500.0
2007-08-28 09:30:00,16.95,16.96,16.93,16.95,65500.0,13.0378,13.0455,13.0224,13.0378,65500.0
2007-08-28 09:40:00,16.92,16.93,16.89,16.9,56500.0,13.0147,13.0224,12.9916,12.9993,56500.0
2007-08-28 09:50:00,16.88,16.88,16.86,16.86,88500.0,12.9839,12.9839,12.9686,12.9686,88500.0
2007-08-28 10:00:00,16.86,16.89,16.85,16.86,176000.0,12.9686,12.9916,12.9609,12.9686,176000.0
2007-08-28 10:10:00,16.86,16.88,16.86,16.88,31500.0,12.9686,12.9839,12.9686,12.9839,31500.0
2007-08-28 10:20:00,16.87,16.89,16.86,16.87,68500.0,12.9762,12.9916,12.9686,12.9762,68500.0
2007-08-28 10:30:00,16.86,16.89,16.86,16.88,287500.0,12.9686,12.9916,12.9686,12.9839,287500.0
2007-08-28 10:40:00,16.89,16.9,16.85,16.86,34500.0,12.9916,12.9993,12.9609,12.9686,34500.0
2007-08-28 10:50:00,16.85,16.85,16.83,16.85,28500.0,12.9609,12.9609,12.9455,12.9609,28500.0
2007-08-28 11:00:00,16.84,16.85,16.82,16.84,40500.0,12.9532,12.9609,12.9378,12.9532,40500.0
2007-08-28 11:10:00,16.82,16.83,16.81,16.83,24000.0,12.9378,12.9455,12.9301,12.9455,24000.0
2007-08-28 11:20:00,16.82,16.83,16.81,16.83,12000.0,12.9378,12.9455,12.9301,12.9455,12000.0
2007-08-28 11:30:00,16.83,16.84,16.8,16.8,36500.0,12.9455,12.9532,12.9224,12.9224,36500.0
2007-08-28 11:40:00,16.78,16.8,16.78,16.79,24500.0,12.907,12.9224,12.907,12.9147,24500.0
2007-08-28 11:50:00,16.77,16.79,16.76,16.79,32500.0,12.8993,12.9147,12.8916,12.9147,32500.0
2007-08-28 12:00:00,16.79,16.8,16.78,16.79,4000.0,12.9147,12.9224,12.907,12.9147,4000.0
2007-08-28 12:10:00,16.79,16.81,16.79,16.81,19000.0,12.9147,12.9301,12.9147,12.9301,19000.0
2007-08-28 12:20:00,16.8,16.8,16.79,16.8,25500.0,12.9224,12.9224,12.9147,12.9224,25500.0
2007-08-28 12:30:00,16.81,16.82,16.81,16.81,8500.0,12.9301,12.9378,12.9301,12.9301,8500.0
2007-08-28 12:40:00,16.81,16.82,16.81,16.82,3000.0,12.9301,12.9378,12.9301,12.9378,3000.0
2007-08-28 12:50:00,16.82,16.84,16.82,16.83,19000.0,12.9378,12.9532,12.9378,12.9455,19000.0
2007-08-28 13:00:00,16.83,16.83,16.81,16.81,12000.0,12.9455,12.9455,12.9301,12.9301,12000.0
2007-08-28 13:10:00,16.8,16.81,16.8,16.8,24000.0,12.9224,12.9301,12.9224,12.9224,24000.0
2007-08-28 13:20:00,16.8,16.82,16.8,16.81,16500.0,12.9224,12.9378,12.9224,12.9301,16500.0
2007-08-28 13:30:00,16.81,16.83,16.8,16.83,84000.0,12.9301,12.9455,12.9224,12.9455,84000.0
2007-08-28 13:40:00,16.83,16.83,16.81,16.82,46000.0,12.9455,12.9455,12.9301,12.9378,46000.0
2007-08-28 13:50:00,16.82,16.82,16.81,16.82,17000.0,12.9378,12.9378,12.9301,12.9378,17000.0
2007-08-28 14:00:00,16.83,16.83,16.79,16.81,228500.0,12.9455,12.9455,12.9147,12.9301,228500.0
2007-08-28 14:10:00,16.81,16.82,16.78,16.79,127500.0,12.9301,12.9378,12.907,12.9147,127500.0
2007-08-28 14:20:00,16.79,16.81,16.78,16.81,38000.0,12.9147,12.9301,12.907,12.9301,38000.0
2007-08-28 14:30:00,16.79,16.81,16.77,16.77,69500.0,12.9147,12.9301,12.8993,12.8993,69500.0
2007-08-28 14:40:00,16.77,16.78,16.76,16.78,24000.0,12.8993,12.907,12.8916,12.907,24000.0
2007-08-28 14:50:00,16.77,16.77,16.75,16.76,43500.0,12.8993,12.8993,12.8839,12.8916,43500.0
2007-08-28 15:00:00,16.77,16.77,16.74,16.74,28000.0,12.8993,12.8993,12.8763,12.8763,28000.0
2007-08-28 15:10:00,16.74,16.76,16.74,16.75,28500.0,12.8763,12.8916,12.8763,12.8839,28500.0
2007-08-28 15:20:00,16.74,16.75,16.72,16.72,41000.0,12.8763,12.8839,12.8609,12.8609,41000.0
2007-08-28 15:30:00,16.71,16.71,16.68,16.68,63000.0,12.8532,12.8532,12.8301,12.8301,63000.0
2007-08-28 15:40:00,16.68,16.69,16.65,16.65,71000.0,12.8301,12.8378,12.807,12.807,71000.0
2007-08-28 15:50:00,16.66,16.66,16.63,16.64,163500.0,12.8147,12.8147,12.7916,12.7993,163500.0
2007-08-28 16:00:00,16.64,16.64,16.64,16.64,11000.0,12.7993,12.7993,12.7993,12.7993,11000.0
2007-08-28 16:10:00,16.64,16.64,16.64,16.64,0.0,12.7993,12.7993,12.7993,12.7993,0.0
2007-08-29 09:30:00,16.76,16.81,16.76,16.79,171000.0,12.8916,12.9301,12.8916,12.9147,171000.0
2007-08-29 09:40:00,16.79,16.8,16.76,16.78,32500.0,12.9147,12.9224,12.8916,12.907,32500.0
2007-08-29 09:50:00,16.79,16.79,16.74,16.76,34500.0,12.9147,12.9147,12.8763,12.8916,34500.0
2007-08-29 10:00:00,16.76,16.77,16.75,16.75,111000.0,12.8916,12.8993,12.8839,12.8839,111000.0
2007-08-29 10:10:00,16.75,16.75,16.73,16.75,50000.0,12.8839,12.8839,12.8686,12.8839,50000.0
2007-08-29 10:20:00,16.75,16.8,16.75,16.76,71500.0,12.8839,12.9224,12.8839,12.8916,71500.0
2007-08-29 10:30:00,16.77,16.79,16.75,16.76,37500.0,12.8993,12.9147,12.8839,12.8916,37500.0
2007-08-29 10:40:00,16.78,16.8,16.78,16.79,60500.0,12.907,12.9224,12.907,12.9147,60500.0
2007-08-29 10:50:00,16.78,16.85,16.78,16.84,150000.0,12.907,12.9609,12.907,12.9532,150000.0
2007-08-29 11:00:00,16.84,16.88,16.84,16.86,124000.0,12.9532,12.9839,12.9532,12.9686,124000.0
2007-08-29 11:10:00,16.86,16.86,16.84,16.84,25000.0,12.9686,12.9686,12.9532,12.9532,25000.0
2007-08-29 11:20:00,16.83,16.84,16.82,16.82,19500.0,12.9455,12.9532,12.9378,12.9378,19500.0
2007-08-29 11:30:00,16.83,16.87,16.82,16.87,26000.0,12.9455,12.9762,12.9378,12.9762,26000.0
2007-08-29 11:40:00,16.86,16.87,16.85,16.86,128500.0,12.9686,12.9762,12.9609,12.9686,128500.0
2007-08-29 11:50:00,16.86,16.88,16.86,16.88,10000.0,12.9686,12.9839,12.9686,12.9839,10000.0
2007-08-29 12:00:00,16.86,16.87,16.85,16.85,30500.0,12.9686,12.9762,12.9609,12.9609,30500.0
2007-08-29 12:10:00,16.85,16.86,16.84,16.85,3500.0,12.9609,12.9686,12.9532,12.9609,3500.0
2007-08-29 12:20:00,16.85,16.85,16.83,16.83,9000.0,12.9609,12.9609,12.9455,12.9455,9000.0
2007-08-29 12:30:00,16.83,16.84,16.82,16.82,14000.0,12.9455,12.9532,12.9378,12.9378,14000.0
2007-08-29 12:40:00,16.82,16.83,16.82,16.82,31500.0,12.9378,12.9455,12.9378,12.9378,31500.0
2007-08-29 12:50:00,16.82,16.82,16.79,16.8,14000.0,12.9378,12.9378,12.9147,12.9224,14000.0
2007-08-29 13:00:00,16.79,16.81,16.79,16.81,10000.0,12.9147,12.9301,12.9147,12.9301,10000.0
2007-08-29 13:10:00,16.8,16.81,16.8,16.8,37000.0,12.9224,12.9301,12.9224,12.9224,37000.0
2007-08-29 13:20:00,16.79,16.79,16.78,16.79,13000.0,12.9147,12.9147,12.907,12.9147,13000.0
2007-08-29 13:30:00,16.78,16.83,16.78,16.82,44000.0,12.907,12.9455,12.907,12.9378,44000.0
2007-08-29 13:40:00,16.82,16.84,16.82,16.82,144000.0,12.9378,12.9532,12.9378,12.9378,144000.0
2007-08-29 13:50:00,16.82,16.84,16.82,16.83,67500.0,12.9378,12.9532,12.9378,12.9455,67500.0
2007-08-29 14:00:00,16.85,16.89,16.85,16.88,32500.0,12.9609,12.9916,12.9609,12.9839,32500.0
2007-08-29 14:10:00,16.89,16.89,16.86,16.87,105000.0,12.9916,12.9916,12.9686,12.9762,105000.0
2007-08-29 14:20:00,16.87,16.88,16.87,16.87,48000.0,12.9762,12.9839,12.9762,12.9762,48000.0
2007-08-29 14:30:00,16.88,16.93,16.88,16.92,49000.0,12.9839,13.0224,12.9839,13.0147,49000.0
2007-08-29 14:40:00,16.93,16.93,16.91,16.91,59500.0,13.0224,13.0224,13.007,13.007,59500.0
2007-08-29 14:50:00,16.92,16.92,16.9,16.91,20500.0,13.0147,13.0147,12.9993,13.007,20500.0
2007-08-29 15:00:00,16.91,16.96,16.91,16.96,38000.0,13.007,13.0455,13.007,13.0455,38000.0
2007-08-29 15:10:00,16.97,17.0,16.97,16.98,45000.0,13.0532,13.0762,13.0532,13.0609,45000.0
2007-08-29 15:20:00,16.97,16.99,16.94,16.99,57000.0,13.0532,13.0686,13.0301,13.0686,57000.0
2007-08-29 15:30:00,16.99,17.02,16.99,17.01,616000.0,13.0686,13.0916,13.0686,13.0839,616000.0
2007-08-29 15:40:00,17.02,17.06,17.0,17.01,90500.0,13.0916,13.1224,13.0762,13.0839,90500.0
2007-08-29 15:50:00,17.01,17.05,17.0,17.04,60500.0,13.0839,13.1147,13.0762,13.107,60500.0
2007-08-29 16:00:00,17.04,17.05,17.04,17.05,28000.0,13.107,13.1147,13.107,13.1147,28000.0
2007-08-29 16:10:00,17.05,17.05,17.05,17.05,0.0,13.1147,13.1147,13.1147,13.1147,0.0
2007-08-30 09:30:00,16.87,16.97,16.87,16.97,192500.0,12.9762,13.0532,12.9762,13.0532,192500.0
2007-08-30 09:40:00,16.96,17.02,16.95,17.02,70000.0,13.0455,13.0916,13.0378,13.0916,70000.0
2007-08-30 09:50:00,17.02,17.05,16.99,17.0,54000.0,13.0916,13.1147,13.0686,13.0762,54000.0
2007-08-30 10:00:00,17.0,17.05,16.97,17.04,119000.0,13.0762,13.1147,13.0532,13.107,119000.0
2007-08-30 10:10:00,17.04,17.04,16.94,16.96,35000.0,13.107,13.107,13.0301,13.0455,35000.0
2007-08-30 10:20:00,17.01,17.01,16.96,17.0,28500.0,13.0839,13.0839,13.0455,13.0762,28500.0
2007-08-30 10:30:00,17.01,17.02,16.98,16.98,24000.0,13.0839,13.0916,13.0609,13.0609,24000.0
2007-08-30 10:40:00,16.96,17.0,16.96,17.0,21000.0,13.0455,13.0762,13.0455,13.0762,21000.0
2007-08-30 10:50:00,16.99,17.01,16.98,17.01,20000.0,13.0686,13.0839,13.0609,13.0839,20000.0
2007-08-30 11:00:00,17.01,17.02,17.01,17.01,7000.0,13.0839,13.0916,13.0839,13.0839,7000.0
2007-08-30 11:10:00,17.05,17.09,17.05,17.09,33000.0,13.1147,13.1455,13.1147,13.1455,33000.0
2007-08-30 11:20:00,17.08,17.1,17.07,17.07,4000.0,13.1378,13.1532,13.1301,13.1301,4000.0
2007-08-30 11:30:00,17.07,17.08,17.06,17.06,9000.0,13.1301,13.1378,13.1224,13.1224,9000.0
2007-08-30 11:40:00,17.07,17.1,17.07,17.1,31500.0,13.1301,13.1532,13.1301,13.1532,31500.0
2007-08-30 11:50:00,17.1,17.1,17.08,17.08,8500.0,13.1532,13.1532,13.1378,13.1378,8500.0
2007-08-30 12:00:00,17.07,17.07,17.01,17.02,8500.0,13.1301,13.1301,13.0839,13.0916,8500.0
2007-08-30 12:10:00,17.02,17.02,16.97,16.98,13000.0,13.0916,13.0916,13.0532,13.0609,13000.0
2007-08-30 12:20:00,16.96,17.02,16.94,17.02,320500.0,13.0455,13.0916,13.0301,13.0916,320500.0
2007-08-30 12:30:00,17.01,17.05,17.01,17.05,11500.0,13.0839,13.1147,13.0839,13.1147,11500.0
2007-08-30 12:40:00,17.04,17.05,17.04,17.05,4500.0,13.107,13.1147,13.107,13.1147,4500.0
2007-08-30 12:50:00,17.04,17.07,17.04,17.07,13000.0,13.107,13.1301,13.107,13.1301,13000.0
2007-08-30 13:00:00,17.06,17.07,17.05,17.06,5500.0,13.1224,13.1301,13.1147,13.1224,5500.0
2007-08-30 13:10:00,17.05,17.05,17.04,17.04,4000.0,13.1147,13.1147,13.107,13.107,4000.0
2007-08-30 13:20:00,17.03,17.03,17.0,17.0,12000.0,13.0993,13.0993,13.0762,13.0762,12000.0
2007-08-30 13:30:00,16.97,17.0,16.97,17.0,4500.0,13.0532,13.0762,13.0532,13.0762,4500.0
2007-08-30 13:40:00,17.0,17.0,16.98,16.98,19000.0,13.0762,13.0762,13.0609,13.0609,19000.0
2007-08-30 13:50:00,16.95,17.0,16.95,17.0,11500.0,13.0378,13.0762,13.0378,13.0762,11500.0
2007-08-30 14:00:00,17.02,17.02,17.0,17.0,18500.0,13.0916,13.0916,13.0762,13.0762,18500.0
2007-08-30 14:10:00,16.99,17.0,16.97,16.97,21000.0,13.0686,13.0762,13.0532,13.0532,21000.0
2007-08-30 14:20:00,16.97,16.99,16.95,16.95,12500.0,13.0532,13.0686,13.0378,13.0378,12500.0
2007-08-30 14:30:00,16.94,16.95,16.91,16.92,17000.0,13.0301,13.0378,13.007,13.0147,17000.0
2007-08-30 14:40:00,16.92,16.92,16.88,16.89,104000.0,13.0147,13.0147,12.9839,12.9916,104000.0
2007-08-30 14:50:00,16.89,16.92,16.88,16.91,72500.0,12.9916,13.0147,12.9839,13.007,72500.0
2007-08-30 15:00:00,16.92,16.94,16.91,16.94,24500.0,13.0147,13.0301,13.007,13.0301,24500.0
2007-08-30 15:10:00,16.97,16.99,16.95,16.98,21500.0,13.0532,13.0686,13.0378,13.0609,21500.0
2007-08-30 15:20:00,16.98,17.0,16.96,16.96,16500.0,13.0609,13.0762,13.0455,13.0455,16500.0
2007-08-30 15:30:00,16.98,16.98,16.94,16.95,11500.0,13.0609,13.0609,13.0301,13.0378,11500.0
2007-08-30 15:40:00,16.94,16.96,16.93,16.95,42500.0,13.0301,13.0455,13.0224,13.0378,42500.0
2007-08-30 15:50:00,16.94,16.98,16.94,16.94,84500.0,13.0301,13.0609,13.0301,13.0301,84500.0
2007-08-30 16:00:00,16.94,16.96,16.94,16.95,30500.0,13.0301,13.0455,13.0301,13.0378,30500.0
2007-08-30 16:10:00,16.95,16.95,16.95,16.95,0.0,13.0378,13.0378,13.0378,13.0378,0.0
2007-08-31 09:30:00,17.12,17.13,17.08,17.08,114500.0,13.1685,13.1762,13.1378,13.1378,114500.0
2007-08-31 09:40:00,17.11,17.11,17.07,17.1,145500.0,13.1609,13.1609,13.1301,13.1532,145500.0
2007-08-31 09:50:00,17.1,17.12,17.1,17.11,168500.0,13.1532,13.1685,13.1532,13.1609,168500.0
2007-08-31 10:00:00,17.12,17.16,17.04,17.08,586500.0,13.1685,13.1993,13.107,13.1378,586500.0
2007-08-31 10:10:00,17.08,17.1,17.04,17.1,191000.0,13.1378,13.1532,13.107,13.1532,191000.0
2007-08-31 10:20:00,17.1,17.11,17.07,17.11,74500.0,13.1532,13.1609,13.1301,13.1609,74500.0
2007-08-31 10:30:00,17.11,17.15,17.1,17.14,50500.0,13.1609,13.1916,13.1532,13.1839,50500.0
2007-08-31 10:40:00,17.14,17.14,17.12,17.13,64500.0,13.1839,13.1839,13.1685,13.1762,64500.0
2007-08-31 10:50:00,17.12,17.13,17.1,17.1,34500.0,13.1685,13.1762,13.1532,13.1532,34500.0
2007-08-31 11:00:00,17.09,17.11,17.06,17.07,76500.0,13.1455,13.1609,13.1224,13.1301,76500.0
2007-08-31 11:10:00,17.06,17.1,17.05,17.07,106500.0,13.1224,13.1532,13.1147,13.1301,106500.0
2007-08-31 11:20:00,17.05,17.07,17.04,17.07,115500.0,13.1147,13.1301,13.107,13.1301,115500.0
2007-08-31 11:30:00,17.07,17.1,17.07,17.1,91500.0,13.1301,13.1532,13.1301,13.1532,91500.0
2007-08-31 11:40:00,17.1,17.11,17.09,17.1,11500.0,13.1532,13.1609,13.1455,13.1532,11500.0
2007-08-31 11:50:00,17.12,17.13,17.11,17.12,68000.0,13.1685,13.1762,13.1609,13.1685,68000.0
2007-08-31 12:00:00,17.13,17.13,17.11,17.11,38500.0,13.1762,13.1762,13.1609,13.1609,38500.0
2007-08-31 12:10:00,17.12,17.12,17.12,17.12,33000.0,13.1685,13.1685,13.1685,13.1685,33000.0
2007-08-31 12:20:00,17.14,17.16,17.14,17.15,21500.0,13.1839,13.1993,13.1839,13.1916,21500.0
2007-08-31 12:30:00,17.15,17.19,17.15,17.18,31500.0,13.1916,13.2224,13.1916,13.2147,31500.0
2007-08-31 12:40:00,17.18,17.18,17.16,17.16,13000.0,13.2147,13.2147,13.1993,13.1993,13000.0
2007-08-31 12:50:00,17.16,17.17,17.15,17.16,38000.0,13.1993,13.207,13.1916,13.1993,38000.0
2007-08-31 13:00:00,17.16,17.16,17.14,17.15,25000.0,13.1993,13.1993,13.1839,13.1916,25000.0
2007-08-31 13:10:00,17.15,17.16,17.15,17.15,25500.0,13.1916,13.1993,13.1916,13.1916,25500.0
2007-08-31 13:20:00,17.15,17.16,17.15,17.16,19500.0,13.1916,13.1993,13.1916,13.1993,19500.0
2007-08-31 13:30:00,17.16,17.16,17.15,17.16,30000.0,13.1993,13.1993,13.1916,13.1993,30000.0
2007-08-31 13:40:00,17.15,17.16,17.13,17.13,19000.0,13.1916,13.1993,13.1762,13.1762,19000.0
2007-08-31 13:50:00,17.14,17.16,17.13,17.16,22500.0,13.1839,13.1993,13.1762,13.1993,22500.0
2007-08-31 14:00:00,17.16,17.17,17.16,17.17,11000.0,13.1993,13.207,13.1993,13.207,11000.0
2007-08-31 14:10:00,17.18,17.19,17.18,17.18,10500.0,13.2147,13.2224,13.2147,13.2147,10500.0
2007-08-31 14:20:00,17.18,17.18,17.16,17.16,16500.0,13.2147,13.2147,13.1993,13.1993,16500.0
2007-08-31 14:30:00,17.17,17.18,17.16,17.18,35000.0,13.207,13.2147,13.1993,13.2147,35000.0
2007-08-31 14:40:00,17.18,17.19,17.18,17.18,5500.0,13.2147,13.2224,13.2147,13.2147,5500.0
2007-08-31 14:50:00,17.18,17.18,17.17,17.17,13500.0,13.2147,13.2147,13.207,13.207,13500.0
2007-08-31 15:00:00,17.17,17.21,17.17,17.21,35000.0,13.207,13.2378,13.207,13.2378,35000.0
2007-08-31 15:10:00,17.22,17.23,17.21,17.23,22000.0,13.2455,13.2532,13.2378,13.2532,22000.0
2007-08-31 15:20:00,17.21,17.22,17.2,17.22,17500.0,13.2378,13.2455,13.2301,13.2455,17500.0
2007-08-31 15:30:00,17.23,17.25,17.23,17.24,81000.0,13.2532,13.2685,13.2532,13.2608,81000.0
2007-08-31 15:40:00,17.24,17.27,17.24,17.25,94500.0,13.2608,13.2839,13.2608,13.2685,94500.0
2007-08-31 15:50:00,17.25,17.25,17.18,17.19,96500.0,13.2685,13.2685,13.2147,13.2224,96500.0
2007-08-31 16:00:00,17.18,17.22,17.17,17.22,128500.0,13.2147,13.2455,13.207,13.2455,128500.0
2007-08-31 16:10:00,17.22,17.22,17.22,17.22,0.0,13.2455,13.2455,13.2455,13.2455,0.0
2007-09-04 09:30:00,17.16,17.2,17.16,17.19,117000.0,13.1993,13.2301,13.1993,13.2224,117000.0
2007-09-04 09:40:00,17.19,17.25,17.19,17.24,83500.0,13.2224,13.2685,13.2224,13.2608,83500.0
2007-09-04 09:50:00,17.25,17.27,17.24,17.27,66500.0,13.2685,13.2839,13.2608,13.2839,66500.0
2007-09-04 10:00:00,17.27,17.31,17.26,17.29,74500.0,13.2839,13.3147,13.2762,13.2993,74500.0
2007-09-04 10:10:00,17.29,17.3,17.28,17.28,8000.0,13.2993,13.307,13.2916,13.2916,8000.0
2007-09-04 10:20:00,17.29,17.3,17.28,17.3,76500.0,13.2993,13.307,13.2916,13.307,76500.0
2007-09-04 10:30:00,17.31,17.34,17.31,17.33,251500.0,13.3147,13.3378,13.3147,13.3301,251500.0
2007-09-04 10:40:00,17.33,17.34,17.32,17.33,30000.0,13.3301,13.3378,13.3224,13.3301,30000.0
2007-09-04 10:50:00,17.33,17.33,17.31,17.31,9500.0,13.3301,13.3301,13.3147,13.3147,9500.0
2007-09-04 11:00:00,17.31,17.32,17.31,17.31,10500.0,13.3147,13.3224,13.3147,13.3147,10500.0
2007-09-04 11:10:00,17.31,17.33,17.31,17.33,75500.0,13.3147,13.3301,13.3147,13.3301,75500.0
2007-09-04 11:20:00,17.34,17.36,17.33,17.34,71000.0,13.3378,13.3532,13.3301,13.3378,71000.0
2007-09-04 11:30:00,17.34,17.35,17.34,17.35,21500.0,13.3378,13.3455,13.3378,13.3455,21500.0
2007-09-04 11:40:00,17.35,17.35,17.34,17.34,12500.0,13.3455,13.3455,13.3378,13.3378,12500.0
2007-09-04 11:50:00,17.34,17.34,17.34,17.34,17000.0,13.3378,13.3378,13.3378,13.3378,17000.0
2007-09-04 12:00:00,17.34,17.34,17.32,17.32,15500.0,13.3378,13.3378,13.3224,13.3224,15500.0
2007-09-04 12:10:00,17.33,17.33,17.32,17.32,17500.0,13.3301,13.3301,13.3224,13.3224,17500.0
2007-09-04 12:20:00,17.32,17.33,17.32,17.33,8000.0,13.3224,13.3301,13.3224,13.3301,8000.0
2007-09-04 12:30:00,17.34,17.35,17.34,17.34,19500.0,13.3378,13.3455,13.3378,13.3378,19500.0
2007-09-04 12:40:00,17.34,17.36,17.34,17.35,26000.0,13.3378,13.3532,13.3378,13.3455,26000.0
2007-09-04 12:50:00,17.35,17.35,17.34,17.34,15000.0,13.3455,13.3455,13.3378,13.3378,15000.0
2007-09-04 13:00:00,17.34,17.35,17.34,17.35,5500.0,13.3378,13.3455,13.3378,13.3455,5500.0
2007-09-04 13:10:00,17.35,17.38,17.35,17.37,18500.0,13.3455,13.3685,13.3455,13.3608,18500.0
2007-09-04 13:20:00,17.39,17.39,17.36,17.36,31000.0,13.3762,13.3762,13.3532,13.3532,31000.0
2007-09-04 13:30:00,17.36,17.36,17.35,17.35,4500.0,13.3532,13.3532,13.3455,13.3455,4500.0
2007-09-04 13:40:00,17.36,17.39,17.35,17.38,50500.0,13.3532,13.3762,13.3455,13.3685,50500.0
2007-09-04 13:50:00,17.39,17.39,17.38,17.39,27500.0,13.3762,13.3762,13.3685,13.3762,27500.0
2007-09-04 14:00:00,17.39,17.39,17.38,17.38,18000.0,13.3762,13.3762,13.3685,13.3685,18000.0
2007-09-04 14:10:00,17.39,17.42,17.39,17.42,20500.0,13.3762,13.3993,13.3762,13.3993,20500.0
2007-09-04 14:20:00,17.41,17.42,17.4,17.41,69000.0,13.3916,13.3993,13.3839,13.3916,69000.0
2007-09-04 14:30:00,17.41,17.43,17.4,17.42,30000.0,13.3916,13.407,13.3839,13.3993,30000.0
2007-09-04 14:40:00,17.42,17.44,17.42,17.43,18500.0,13.3993,13.4147,13.3993,13.407,18500.0
2007-09-04 14:50:00,17.44,17.45,17.44,17.44,27500.0,13.4147,13.4224,13.4147,13.4147,27500.0
2007-09-04 15:00:00,17.44,17.46,17.44,17.46,13000.0,13.4147,13.4301,13.4147,13.4301,13000.0
2007-09-04 15:10:00,17.46,17.48,17.46,17.48,23500.0,13.4301,13.4455,13.4301,13.4455,23500.0
2007-09-04 15:20:00,17.47,17.49,17.47,17.49,28500.0,13.4378,13.4531,13.4378,13.4531,28500.0
2007-09-04 15:30:00,17.49,17.5,17.47,17.47,110500.0,13.4531,13.4608,13.4378,13.4378,110500.0
2007-09-04 15:40:00,17.47,17.47,17.41,17.43,115000.0,13.4378,13.4378,13.3916,13.407,115000.0
2007-09-04 15:50:00,17.42,17.42,17.39,17.4,155000.0,13.3993,13.3993,13.3762,13.3839,155000.0
2007-09-04 16:00:00,17.41,17.41,17.39,17.39,86500.0,13.3916,13.3916,13.3762,13.3762,86500.0
2007-09-04 16:10:00,17.39,17.39,17.39,17.39,0.0,13.3762,13.3762,13.3762,13.3762,0.0
2007-09-05 09:30:00,17.3,17.3,17.26,17.29,175000.0,13.307,13.307,13.2762,13.2993,175000.0
2007-09-05 09:40:00,17.28,17.33,17.26,17.31,263000.0,13.2916,13.3301,13.2762,13.3147,263000.0
2007-09-05 09:50:00,17.32,17.32,17.25,17.25,73500.0,13.3224,13.3224,13.2685,13.2685,73500.0
2007-09-05 10:00:00,17.24,17.24,17.19,17.22,217500.0,13.2608,13.2608,13.2224,13.2455,217500.0
2007-09-05 10:10:00,17.23,17.23,17.18,17.2,43000.0,13.2532,13.2532,13.2147,13.2301,43000.0
2007-09-05 10:20:00,17.21,17.23,17.2,17.23,33000.0,13.2378,13.2532,13.2301,13.2532,33000.0
2007-09-05 10:30:00,17.23,17.25,17.22,17.25,20500.0,13.2532,13.2685,13.2455,13.2685,20500.0
2007-09-05 10:40:00,17.24,17.27,17.24,17.26,13500.0,13.2608,13.2839,13.2608,13.2762,13500.0
2007-09-05 10:50:00,17.27,17.27,17.25,17.25,32000.0,13.2839,13.2839,13.2685,13.2685,32000.0
2007-09-05 11:00:00,17.24,17.24,17.22,17.23,22500.0,13.2608,13.2608,13.2455,13.2532,22500.0
2007-09-05 11:10:00,17.22,17.24,17.21,17.24,17500.0,13.2455,13.2608,13.2378,13.2608,17500.0
2007-09-05 11:20:00,17.25,17.25,17.22,17.22,19000.0,13.2685,13.2685,13.2455,13.2455,19000.0
2007-09-05 11:30:00,17.21,17.22,17.19,17.19,28000.0,13.2378,13.2455,13.2224,13.2224,28000.0
2007-09-05 11:40:00,17.18,17.2,17.18,17.2,47500.0,13.2147,13.2301,13.2147,13.2301,47500.0
2007-09-05 11:50:00,17.19,17.22,17.19,17.22,26000.0,13.2224,13.2455,13.2224,13.2455,26000.0
2007-09-05 12:00:00,17.22,17.22,17.21,17.22,22500.0,13.2455,13.2455,13.2378,13.2455,22500.0
2007-09-05 12:10:00,17.23,17.24,17.23,17.24,16500.0,13.2532,13.2608,13.2532,13.2608,16500.0
2007-09-05 12:20:00,17.24,17.26,17.23,17.26,47000.0,13.2608,13.2762,13.2532,13.2762,47000.0
2007-09-05 12:30:00,17.26,17.26,17.24,17.24,18500.0,13.2762,13.2762,13.2608,13.2608,18500.0
2007-09-05 12:40:00,17.25,17.25,17.23,17.24,34500.0,13.2685,13.2685,13.2532,13.2608,34500.0
2007-09-05 12:50:00,17.25,17.26,17.24,17.26,13000.0,13.2685,13.2762,13.2608,13.2762,13000.0
2007-09-05 13:00:00,17.27,17.28,17.26,17.26,67000.0,13.2839,13.2916,13.2762,13.2762,67000.0
2007-09-05 13:10:00,17.26,17.28,17.26,17.27,36000.0,13.2762,13.2916,13.2762,13.2839,36000.0
2007-09-05 13:20:00,17.26,17.26,17.23,17.23,99000.0,13.2762,13.2762,13.2532,13.2532,99000.0
2007-09-05 13:30:00,17.23,17.25,17.23,17.24,85500.0,13.2532,13.2685,13.2532,13.2608,85500.0
2007-09-05 13:40:00,17.25,17.25,17.23,17.24,53000.0,13.2685,13.2685,13.2532,13.2608,53000.0
2007-09-05 13:50:00,17.25,17.25,17.23,17.24,61000.0,13.2685,13.2685,13.2532,13.2608,61000.0
2007-09-05 14:00:00,17.24,17.26,17.2,17.21,181500.0,13.2608,13.2762,13.2301,13.2378,181500.0
2007-09-05 14:10:00,17.21,17.22,17.19,17.21,83000.0,13.2378,13.2455,13.2224,13.2378,83000.0
2007-09-05 14:20:00,17.2,17.2,17.16,17.17,72500.0,13.2301,13.2301,13.1993,13.207,72500.0
2007-09-05 14:30:00,17.18,17.21,17.18,17.21,64500.0,13.2147,13.2378,13.2147,13.2378,64500.0
2007-09-05 14:40:00,17.21,17.21,17.17,17.18,117000.0,13.2378,13.2378,13.207,13.2147,117000.0
2007-09-05 14:50:00,17.18,17.23,17.18,17.23,48500.0,13.2147,13.2532,13.2147,13.2532,48500.0
2007-09-05 15:00:00,17.23,17.26,17.22,17.25,68000.0,13.2532,13.2762,13.2455,13.2685,68000.0
2007-09-05 15:10:00,17.24,17.26,17.23,17.25,94000.0,13.2608,13.2762,13.2532,13.2685,94000.0
2007-09-05 15:20:00,17.24,17.25,17.23,17.23,91500.0,13.2608,13.2685,13.2532,13.2532,91500.0
2007-09-05 15:30:00,17.24,17.25,17.21,17.22,46500.0,13.2608,13.2685,13.2378,13.2455,46500.0
2007-09-05 15:40:00,17.22,17.28,17.22,17.27,60000.0,13.2455,13.2916,13.2455,13.2839,60000.0
2007-09-05 15:50:00,17.27,17.28,17.23,17.26,77000.0,13.2839,13.2916,13.2532,13.2762,77000.0
2007-09-05 16:00:00,17.26,17.26,17.25,17.26,84500.0,13.2762,13.2762,13.2685,13.2762,84500.0
2007-09-05 16:10:00,17.26,17.26,17.26,17.26,0.0,13.2762,13.2762,13.2762,13.2762,0.0
2007-09-06 09:30:00,17.33,17.33,17.3,17.31,43000.0,13.3301,13.3301,13.307,13.3147,43000.0
2007-09-06 09:40:00,17.3,17.3,17.27,17.27,44000.0,13.307,13.307,13.2839,13.2839,44000.0
2007-09-06 09:50:00,17.27,17.28,17.23,17.25,47500.0,13.2839,13.2916,13.2532,13.2685,47500.0
2007-09-06 10:00:00,17.24,17.26,17.19,17.2,150000.0,13.2608,13.2762,13.2224,13.2301,150000.0
2007-09-06 10:10:00,17.2,17.21,17.17,17.18,138000.0,13.2301,13.2378,13.207,13.2147,138000.0
2007-09-06 10:20:00,17.18,17.2,17.16,17.19,109000.0,13.2147,13.2301,13.1993,13.2224,109000.0
2007-09-06 10:30:00,17.18,17.23,17.18,17.22,68500.0,13.2147,13.2532,13.2147,13.2455,68500.0
2007-09-06 10:40:00,17.22,17.23,17.21,17.21,29500.0,13.2455,13.2532,13.2378,13.2378,29500.0
2007-09-06 10:50:00,17.22,17.26,17.22,17.24,34500.0,13.2455,13.2762,13.2455,13.2608,34500.0
2007-09-06 11:00:00,17.23,17.23,17.21,17.21,22500.0,13.2532,13.2532,13.2378,13.2378,22500.0
2007-09-06 11:10:00,17.21,17.23,17.21,17.23,53500.0,13.2378,13.2532,13.2378,13.2532,53500.0
2007-09-06 11:20:00,17.25,17.29,17.25,17.27,64500.0,13.2685,13.2993,13.2685,13.2839,64500.0
2007-09-06 11:30:00,17.28,17.31,17.28,17.29,120500.0,13.2916,13.3147,13.2916,13.2993,120500.0
2007-09-06 11:40:00,17.29,17.33,17.29,17.32,37000.0,13.2993,13.3301,13.2993,13.3224,37000.0
2007-09-06 11:50:00,17.31,17.33,17.31,17.33,102000.0,13.3147,13.3301,13.3147,13.3301,102000.0
2007-09-06 12:00:00,17.32,17.32,17.29,17.29,52000.0,13.3224,13.3224,13.2993,13.2993,52000.0
2007-09-06 12:10:00,17.3,17.38,17.3,17.37,155000.0,13.307,13.3685,13.307,13.3608,155000.0
2007-09-06 12:20:00,17.36,17.37,17.34,17.35,100000.0,13.3532,13.3608,13.3378,13.3455,100000.0
2007-09-06 12:30:00,17.35,17.35,17.33,17.34,72500.0,13.3455,13.3455,13.3301,13.3378,72500.0
2007-09-06 12:40:00,17.33,17.33,17.27,17.29,139000.0,13.3301,13.3301,13.2839,13.2993,139000.0
2007-09-06 12:50:00,17.3,17.32,17.28,17.32,122500.0,13.307,13.3224,13.2916,13.3224,122500.0
2007-09-06 13:00:00,17.31,17.32,17.28,17.28,30000.0,13.3147,13.3224,13.2916,13.2916,30000.0
2007-09-06 13:10:00,17.28,17.28,17.24,17.26,94500.0,13.2916,13.2916,13.2608,13.2762,94500.0
2007-09-06 13:20:00,17.25,17.25,17.24,17.25,74500.0,13.2685,13.2685,13.2608,13.2685,74500.0
2007-09-06 13:30:00,17.24,17.25,17.23,17.23,50000.0,13.2608,13.2685,13.2532,13.2532,50000.0
2007-09-06 13:40:00,17.24,17.27,17.24,17.26,93500.0,13.2608,13.2839,13.2608,13.2762,93500.0
2007-09-06 13:50:00,17.26,17.27,17.26,17.27,31500.0,13.2762,13.2839,13.2762,13.2839,31500.0
2007-09-06 14:00:00,17.27,17.28,17.25,17.27,55500.0,13.2839,13.2916,13.2685,13.2839,55500.0
2007-09-06 14:10:00,17.28,17.3,17.28,17.3,30500.0,13.2916,13.307,13.2916,13.307,30500.0
2007-09-06 14:20:00,17.29,17.3,17.27,17.27,46500.0,13.2993,13.307,13.2839,13.2839,46500.0
2007-09-06 14:30:00,17.27,17.3,17.26,17.29,82000.0,13.2839,13.307,13.2762,13.2993,82000.0
2007-09-06 14:40:00,17.3,17.3,17.29,17.29,49000.0,13.307,13.307,13.2993,13.2993,49000.0
2007-09-06 14:50:00,17.29,17.29,17.27,17.29,27500.0,13.2993,13.2993,13.2839,13.2993,27500.0
2007-09-06 15:00:00,17.3,17.33,17.3,17.31,139000.0,13.307,13.3301,13.307,13.3147,139000.0
2007-09-06 15:10:00,17.3,17.31,17.29,17.3,113500.0,13.307,13.3147,13.2993,13.307,113500.0
2007-09-06 15:20:00,17.29,17.3,17.28,17.29,152000.0,13.2993,13.307,13.2916,13.2993,152000.0
2007-09-06 15:30:00,17.29,17.31,17.29,17.3,49000.0,13.2993,13.3147,13.2993,13.307,49000.0
2007-09-06 15:40:00,17.3,17.31,17.28,17.31,91500.0,13.307,13.3147,13.2916,13.3147,91500.0
2007-09-06 15:50:00,17.3,17.34,17.3,17.34,250000.0,13.307,13.3378,13.307,13.3378,250000.0
2007-09-06 16:00:00,17.34,17.34,17.34,17.34,17500.0,13.3378,13.3378,13.3378,13.3378,17500.0
2007-09-06 16:10:00,17.34,17.34,17.34,17.34,0.0,13.3378,13.3378,13.3378,13.3378,0.0
2007-09-07 09:30:00,17.12,17.14,17.09,17.09,180000.0,13.1685,13.1839,13.1455,13.1455,180000.0
2007-09-07 09:40:00,17.1,17.15,17.09,17.14,257500.0,13.1532,13.1916,13.1455,13.1839,257500.0
2007-09-07 09:50:00,17.14,17.16,17.12,17.12,129000.0,13.1839,13.1993,13.1685,13.1685,129000.0
2007-09-07 10:00:00,17.12,17.16,17.12,17.14,40000.0,13.1685,13.1993,13.1685,13.1839,40000.0
2007-09-07 10:10:00,17.14,17.14,17.08,17.1,273000.0,13.1839,13.1839,13.1378,13.1532,273000.0
2007-09-07 10:20:00,17.11,17.13,17.11,17.11,166000.0,13.1609,13.1762,13.1609,13.1609,166000.0
2007-09-07 10:30:00,17.12,17.12,17.03,17.03,133000.0,13.1685,13.1685,13.0993,13.0993,133000.0
2007-09-07 10:40:00,17.03,17.06,17.02,17.02,175000.0,13.0993,13.1224,13.0916,13.0916,175000.0
2007-09-07 10:50:00,17.02,17.03,17.01,17.01,134500.0,13.0916,13.0993,13.0839,13.0839,134500.0
2007-09-07 11:00:00,17.01,17.04,17.01,17.02,101500.0,13.0839,13.107,13.0839,13.0916,101500.0
2007-09-07 11:10:00,17.01,17.02,16.99,17.0,38500.0,13.0839,13.0916,13.0686,13.0762,38500.0
2007-09-07 11:20:00,17.0,17.0,16.98,16.99,25000.0,13.0762,13.0762,13.0609,13.0686,25000.0
2007-09-07 11:30:00,16.98,17.03,16.98,17.03,21500.0,13.0609,13.0993,13.0609,13.0993,21500.0
2007-09-07 11:40:00,17.03,17.05,17.03,17.05,60500.0,13.0993,13.1147,13.0993,13.1147,60500.0
2007-09-07 11:50:00,17.05,17.07,17.03,17.07,154500.0,13.1147,13.1301,13.0993,13.1301,154500.0
2007-09-07 12:00:00,17.07,17.07,17.04,17.05,163500.0,13.1301,13.1301,13.107,13.1147,163500.0
2007-09-07 12:10:00,17.05,17.06,17.03,17.03,46500.0,13.1147,13.1224,13.0993,13.0993,46500.0
2007-09-07 12:20:00,17.03,17.06,17.03,17.06,36000.0,13.0993,13.1224,13.0993,13.1224,36000.0
2007-09-07 12:30:00,17.07,17.1,17.07,17.08,107500.0,13.1301,13.1532,13.1301,13.1378,107500.0
2007-09-07 12:40:00,17.08,17.09,17.06,17.06,59000.0,13.1378,13.1455,13.1224,13.1224,59000.0
2007-09-07 12:50:00,17.06,17.06,17.06,17.06,77500.0,13.1224,13.1224,13.1224,13.1224,77500.0
2007-09-07 13:00:00,17.06,17.1,17.05,17.1,85000.0,13.1224,13.1532,13.1147,13.1532,85000.0
2007-09-07 13:10:00,17.1,17.11,17.07,17.08,128000.0,13.1532,13.1609,13.1301,13.1378,128000.0
2007-09-07 13:20:00,17.08,17.08,17.06,17.07,116500.0,13.1378,13.1378,13.1224,13.1301,116500.0
2007-09-07 13:30:00,17.07,17.09,17.04,17.04,107500.0,13.1301,13.1455,13.107,13.107,107500.0
2007-09-07 13:40:00,17.04,17.04,17.0,17.02,128500.0,13.107,13.107,13.0762,13.0916,128500.0
2007-09-07 13:50:00,17.02,17.03,17.01,17.02,35500.0,13.0916,13.0993,13.0839,13.0916,35500.0
2007-09-07 14:00:00,17.01,17.02,17.0,17.01,114500.0,13.0839,13.0916,13.0762,13.0839,114500.0
2007-09-07 14:10:00,17.02,17.04,17.01,17.03,160500.0,13.0916,13.107,13.0839,13.0993,160500.0
2007-09-07 14:20:00,17.03,17.04,17.03,17.03,40500.0,13.0993,13.107,13.0993,13.0993,40500.0
2007-09-07 14:30:00,17.03,17.04,17.02,17.04,42500.0,13.0993,13.107,13.0916,13.107,42500.0
2007-09-07 14:40:00,17.04,17.05,17.0,17.02,116000.0,13.107,13.1147,13.0762,13.0916,116000.0
2007-09-07 14:50:00,17.01,17.01,16.98,16.98,57500.0,13.0839,13.0839,13.0609,13.0609,57500.0
2007-09-07 15:00:00,16.98,17.03,16.98,17.01,34500.0,13.0609,13.0993,13.0609,13.0839,34500.0
2007-09-07 15:10:00,17.02,17.03,17.01,17.02,45500.0,13.0916,13.0993,13.0839,13.0916,45500.0
2007-09-07 15:20:00,17.02,17.02,16.97,16.98,88000.0,13.0916,13.0916,13.0532,13.0609,88000.0
2007-09-07 15:30:00,16.98,17.0,16.97,16.98,73500.0,13.0609,13.0762,13.0532,13.0609,73500.0
2007-09-07 15:40:00,16.97,17.02,16.95,17.01,133000.0,13.0532,13.0916,13.0378,13.0839,133000.0
2007-09-07 15:50:00,17.01,17.05,16.99,17.02,185000.0,13.0839,13.1147,13.0686,13.0916,185000.0
2007-09-07 16:00:00,17.03,17.04,17.03,17.04,29000.0,13.0993,13.107,13.0993,13.107,29000.0
2007-09-07 16:10:00,17.07,17.07,17.07,17.07,500.0,13.1301,13.1301,13.1301,13.1301,500.0
2007-09-10 09:30:00,17.14,17.14,17.08,17.08,37500.0,13.1839,13.1839,13.1378,13.1378,37500.0
2007-09-10 09:40:00,17.08,17.08,17.02,17.05,32500.0,13.1378,13.1378,13.0916,13.1147,32500.0
2007-09-10 09:50:00,17.05,17.05,16.99,16.99,74000.0,13.1147,13.1147,13.0686,13.0686,74000.0
2007-09-10 10:00:00,16.99,17.01,16.98,16.99,97500.0,13.0686,13.0839,13.0609,13.0686,97500.0
2007-09-10 10:10:00,16.98,16.98,16.92,16.94,63000.0,13.0609,13.0609,13.0147,13.0301,63000.0
2007-09-10 10:20:00,16.94,16.96,16.89,16.89,100500.0,13.0301,13.0455,12.9916,12.9916,100500.0
2007-09-10 10:30:00,16.89,16.9,16.86,16.87,492500.0,12.9916,12.9993,12.9686,12.9762,492500.0
2007-09-10 10:40:00,16.88,16.88,16.81,16.81,163500.0,12.9839,12.9839,12.9301,12.9301,163500.0
2007-09-10 10:50:00,16.82,16.85,16.82,16.85,85500.0,12.9378,12.9609,12.9378,12.9609,85500.0
2007-09-10 11:00:00,16.85,16.85,16.79,16.81,106000.0,12.9609,12.9609,12.9147,12.9301,106000.0
2007-09-10 11:10:00,16.81,16.81,16.74,16.74,64500.0,12.9301,12.9301,12.8763,12.8763,64500.0
2007-09-10 11:20:00,16.75,16.78,16.75,16.78,91500.0,12.8839,12.907,12.8839,12.907,91500.0
2007-09-10 11:30:00,16.77,16.77,16.73,16.76,81000.0,12.8993,12.8993,12.8686,12.8916,81000.0
2007-09-10 11:40:00,16.77,16.8,16.77,16.79,137000.0,12.8993,12.9224,12.8993,12.9147,137000.0
2007-09-10 11:50:00,16.8,16.8,16.79,16.8,15500.0,12.9224,12.9224,12.9147,12.9224,15500.0
2007-09-10 12:00:00,16.81,16.82,16.8,16.81,42000.0,12.9301,12.9378,12.9224,12.9301,42000.0
2007-09-10 12:10:00,16.8,16.8,16.79,16.8,36500.0,12.9224,12.9224,12.9147,12.9224,36500.0
2007-09-10 12:20:00,16.81,16.85,16.81,16.85,27000.0,12.9301,12.9609,12.9301,12.9609,27000.0
2007-09-10 12:30:00,16.85,16.85,16.81,16.81,32000.0,12.9609,12.9609,12.9301,12.9301,32000.0
2007-09-10 12:40:00,16.81,16.81,16.8,16.81,39500.0,12.9301,12.9301,12.9224,12.9301,39500.0
2007-09-10 12:50:00,16.8,16.82,16.79,16.81,22500.0,12.9224,12.9378,12.9147,12.9301,22500.0
2007-09-10 13:00:00,16.81,16.82,16.8,16.82,17500.0,12.9301,12.9378,12.9224,12.9378,17500.0
2007-09-10 13:10:00,16.81,16.86,16.81,16.86,72500.0,12.9301,12.9686,12.9301,12.9686,72500.0
2007-09-10 13:20:00,16.86,16.87,16.85,16.86,89000.0,12.9686,12.9762,12.9609,12.9686,89000.0
2007-09-10 13:30:00,16.86,16.9,16.85,16.89,33000.0,12.9686,12.9993,12.9609,12.9916,33000.0
2007-09-10 13:40:00,16.88,16.89,16.86,16.87,56500.0,12.9839,12.9916,12.9686,12.9762,56500.0
2007-09-10 13:50:00,16.86,16.87,16.85,16.86,48000.0,12.9686,12.9762,12.9609,12.9686,48000.0
2007-09-10 14:00:00,16.85,16.85,16.82,16.83,37500.0,12.9609,12.9609,12.9378,12.9455,37500.0
2007-09-10 14:10:00,16.84,16.87,16.84,16.86,31000.0,12.9532,12.9762,12.9532,12.9686,31000.0
2007-09-10 14:20:00,16.86,16.92,16.86,16.92,88500.0,12.9686,13.0147,12.9686,13.0147,88500.0
2007-09-10 14:30:00,16.92,16.96,16.91,16.94,193000.0,13.0147,13.0455,13.007,13.0301,193000.0
2007-09-10 14:40:00,16.94,16.95,16.92,16.94,69500.0,13.0301,13.0378,13.0147,13.0301,69500.0
2007-09-10 14:50:00,16.94,16.94,16.9,16.92,118000.0,13.0301,13.0301,12.9993,13.0147,118000.0
2007-09-10 15:00:00,16.93,17.0,16.9,17.0,151500.0,13.0224,13.0762,12.9993,13.0762,151500.0
2007-09-10 15:10:00,17.0,17.02,16.99,17.0,93500.0,13.0762,13.0916,13.0686,13.0762,93500.0
2007-09-10 15:20:00,17.0,17.04,17.0,17.0,163500.0,13.0762,13.107,13.0762,13.0762,163500.0
2007-09-10 15:30:00,16.98,17.0,16.97,16.98,134500.0,13.0609,13.0762,13.0532,13.0609,134500.0
2007-09-10 15:40:00,16.98,16.98,16.94,16.94,128500.0,13.0609,13.0609,13.0301,13.0301,128500.0
2007-09-10 15:50:00,16.94,16.94,16.88,16.89,118000.0,13.0301,13.0301,12.9839,12.9916,118000.0
2007-09-10 16:00:00,16.88,16.89,16.88,16.89,29500.0,12.9839,12.9916,12.9839,12.9916,29500.0
2007-09-10 16:10:00,16.89,16.89,16.89,16.89,0.0,12.9916,12.9916,12.9916,12.9916,0.0
2007-09-11 09:30:00,16.98,16.99,16.96,16.96,21000.0,13.0609,13.0686,13.0455,13.0455,21000.0
2007-09-11 09:40:00,16.98,17.04,16.98,17.04,87000.0,13.0609,13.107,13.0609,13.107,87000.0
2007-09-11 09:50:00,17.04,17.04,17.03,17.04,50500.0,13.107,13.107,13.0993,13.107,50500.0
2007-09-11 10:00:00,17.03,17.06,17.02,17.02,57000.0,13.0993,13.1224,13.0916,13.0916,57000.0
2007-09-11 10:10:00,17.01,17.01,16.99,16.99,59500.0,13.0839,13.0839,13.0686,13.0686,59500.0
2007-09-11 10:20:00,17.0,17.06,17.0,17.05,120500.0,13.0762,13.1224,13.0762,13.1147,120500.0
2007-09-11 10:30:00,17.05,17.05,17.02,17.03,235000.0,13.1147,13.1147,13.0916,13.0993,235000.0
2007-09-11 10:40:00,17.03,17.03,17.01,17.02,110000.0,13.0993,13.0993,13.0839,13.0916,110000.0
2007-09-11 10:50:00,17.02,17.02,17.01,17.01,77500.0,13.0916,13.0916,13.0839,13.0839,77500.0
2007-09-11 11:00:00,17.01,17.01,16.96,16.97,109500.0,13.0839,13.0839,13.0455,13.0532,109500.0
2007-09-11 11:10:00,16.97,16.98,16.97,16.97,47500.0,13.0532,13.0609,13.0532,13.0532,47500.0
2007-09-11 11:20:00,16.99,17.0,16.98,17.0,51500.0,13.0686,13.0762,13.0609,13.0762,51500.0
2007-09-11 11:30:00,17.0,17.01,16.97,16.97,89500.0,13.0762,13.0839,13.0532,13.0532,89500.0
2007-09-11 11:40:00,16.99,17.0,16.97,17.0,41500.0,13.0686,13.0762,13.0532,13.0762,41500.0
2007-09-11 11:50:00,17.0,17.01,16.97,16.97,137500.0,13.0762,13.0839,13.0532,13.0532,137500.0
2007-09-11 12:00:00,16.97,16.98,16.94,16.95,70500.0,13.0532,13.0609,13.0301,13.0378,70500.0
2007-09-11 12:10:00,16.95,16.97,16.94,16.97,23000.0,13.0378,13.0532,13.0301,13.0532,23000.0
2007-09-11 12:20:00,16.97,16.98,16.97,16.97,46500.0,13.0532,13.0609,13.0532,13.0532,46500.0
2007-09-11 12:30:00,16.98,17.0,16.97,16.99,40000.0,13.0609,13.0762,13.0532,13.0686,40000.0
2007-09-11 12:40:00,17.0,17.0,16.99,16.99,25000.0,13.0762,13.0762,13.0686,13.0686,25000.0
2007-09-11 12:50:00,16.98,17.0,16.98,17.0,9000.0,13.0609,13.0762,13.0609,13.0762,9000.0
2007-09-11 13:00:00,17.0,17.0,16.99,17.0,30500.0,13.0762,13.0762,13.0686,13.0762,30500.0
2007-09-11 13:10:00,16.98,16.98,16.97,16.97,69000.0,13.0609,13.0609,13.0532,13.0532,69000.0
2007-09-11 13:20:00,16.97,17.0,16.97,17.0,53000.0,13.0532,13.0762,13.0532,13.0762,53000.0
2007-09-11 13:30:00,16.99,17.02,16.99,17.0,111000.0,13.0686,13.0916,13.0686,13.0762,111000.0
2007-09-11 13:40:00,17.0,17.03,16.99,17.02,135000.0,13.0762,13.0993,13.0686,13.0916,135000.0
2007-09-11 13:50:00,17.02,17.02,17.0,17.01,65500.0,13.0916,13.0916,13.0762,13.0839,65500.0
2007-09-11 14:00:00,17.02,17.07,17.02,17.07,79500.0,13.0916,13.1301,13.0916,13.1301,79500.0
2007-09-11 14:10:00,17.06,17.07,17.05,17.07,94000.0,13.1224,13.1301,13.1147,13.1301,94000.0
2007-09-11 14:20:00,17.06,17.08,17.06,17.08,68000.0,13.1224,13.1378,13.1224,13.1378,68000.0
2007-09-11 14:30:00,17.08,17.08,17.06,17.06,10500.0,13.1378,13.1378,13.1224,13.1224,10500.0
2007-09-11 14:40:00,17.07,17.08,17.05,17.06,54000.0,13.1301,13.1378,13.1147,13.1224,54000.0
2007-09-11 14:50:00,17.06,17.07,17.05,17.06,50500.0,13.1224,13.1301,13.1147,13.1224,50500.0
2007-09-11 15:00:00,17.06,17.07,17.05,17.07,60500.0,13.1224,13.1301,13.1147,13.1301,60500.0
2007-09-11 15:10:00,17.07,17.11,17.07,17.11,63000.0,13.1301,13.1609,13.1301,13.1609,63000.0
2007-09-11 15:20:00,17.11,17.11,17.08,17.09,89000.0,13.1609,13.1609,13.1378,13.1455,89000.0
2007-09-11 15:30:00,17.09,17.11,17.06,17.07,66000.0,13.1455,13.1609,13.1224,13.1301,66000.0
2007-09-11 15:40:00,17.06,17.06,17.03,17.04,84000.0,13.1224,13.1224,13.0993,13.107,84000.0
2007-09-11 15:50:00,17.04,17.1,17.04,17.09,80500.0,13.107,13.1532,13.107,13.1455,80500.0
2007-09-11 16:00:00,17.11,17.11,17.11,17.11,1000.0,13.1609,13.1609,13.1609,13.1609,1000.0
2007-09-11 16:10:00,17.11,17.11,17.11,17.11,0.0,13.1609,13.1609,13.1609,13.1609,0.0
2007-09-12 09:30:00,17.06,17.09,17.03,17.06,102500.0,13.1224,13.1455,13.0993,13.1224,102500.0
2007-09-12 09:40:00,17.07,17.13,17.07,17.12,90500.0,13.1301,13.1762,13.1301,13.1685,90500.0
2007-09-12 09:50:00,17.12,17.14,17.11,17.13,262000.0,13.1685,13.1839,13.1609,13.1762,262000.0
2007-09-12 10:00:00,17.12,17.12,17.08,17.08,102000.0,13.1685,13.1685,13.1378,13.1378,102000.0
2007-09-12 10:10:00,17.08,17.1,17.07,17.07,136000.0,13.1378,13.1532,13.1301,13.1301,136000.0
2007-09-12 10:20:00,17.08,17.12,17.08,17.12,131000.0,13.1378,13.1685,13.1378,13.1685,131000.0
2007-09-12 10:30:00,17.11,17.14,17.1,17.14,270000.0,13.1609,13.1839,13.1532,13.1839,270000.0
2007-09-12 10:40:00,17.14,17.15,17.11,17.11,107000.0,13.1839,13.1916,13.1609,13.1609,107000.0
2007-09-12 10:50:00,17.11,17.12,17.09,17.1,89000.0,13.1609,13.1685,13.1455,13.1532,89000.0
2007-09-12 11:00:00,17.1,17.13,17.09,17.12,84500.0,13.1532,13.1762,13.1455,13.1685,84500.0
2007-09-12 11:10:00,17.12,17.19,17.12,17.18,110000.0,13.1685,13.2224,13.1685,13.2147,110000.0
2007-09-12 11:20:00,17.18,17.19,17.16,17.16,73000.0,13.2147,13.2224,13.1993,13.1993,73000.0
2007-09-12 11:30:00,17.16,17.16,17.15,17.15,45000.0,13.1993,13.1993,13.1916,13.1916,45000.0
2007-09-12 11:40:00,17.15,17.16,17.14,17.15,28500.0,13.1916,13.1993,13.1839,13.1916,28500.0
2007-09-12 11:50:00,17.15,17.16,17.14,17.15,73000.0,13.1916,13.1993,13.1839,13.1916,73000.0
2007-09-12 12:00:00,17.14,17.16,17.14,17.15,60500.0,13.1839,13.1993,13.1839,13.1916,60500.0
2007-09-12 12:10:00,17.15,17.17,17.14,17.16,35000.0,13.1916,13.207,13.1839,13.1993,35000.0
2007-09-12 12:20:00,17.14,17.14,17.1,17.11,30000.0,13.1839,13.1839,13.1532,13.1609,30000.0
2007-09-12 12:30:00,17.11,17.11,17.09,17.11,61000.0,13.1609,13.1609,13.1455,13.1609,61000.0
2007-09-12 12:40:00,17.11,17.13,17.09,17.13,36000.0,13.1609,13.1762,13.1455,13.1762,36000.0
2007-09-12 12:50:00,17.12,17.12,17.11,17.12,13500.0,13.1685,13.1685,13.1609,13.1685,13500.0
2007-09-12 13:00:00,17.11,17.11,17.07,17.07,45000.0,13.1609,13.1609,13.1301,13.1301,45000.0
2007-09-12 13:10:00,17.07,17.09,17.06,17.09,69500.0,13.1301,13.1455,13.1224,13.1455,69500.0
2007-09-12 13:20:00,17.09,17.1,17.09,17.09,28000.0,13.1455,13.1532,13.1455,13.1455,28000.0
2007-09-12 13:30:00,17.09,17.11,17.08,17.1,56000.0,13.1455,13.1609,13.1378,13.1532,56000.0
2007-09-12 13:40:00,17.11,17.13,17.1,17.12,45000.0,13.1609,13.1762,13.1532,13.1685,45000.0
2007-09-12 13:50:00,17.13,17.15,17.12,17.13,65000.0,13.1762,13.1916,13.1685,13.1762,65000.0
2007-09-12 14:00:00,17.14,17.17,17.13,17.17,47000.0,13.1839,13.207,13.1762,13.207,47000.0
2007-09-12 14:10:00,17.17,17.2,17.17,17.17,123500.0,13.207,13.2301,13.207,13.207,123500.0
2007-09-12 14:20:00,17.17,17.18,17.13,17.14,80500.0,13.207,13.2147,13.1762,13.1839,80500.0
2007-09-12 14:30:00,17.14,17.16,17.12,17.13,90000.0,13.1839,13.1993,13.1685,13.1762,90000.0
2007-09-12 14:40:00,17.13,17.14,17.13,17.14,67000.0,13.1762,13.1839,13.1762,13.1839,67000.0
2007-09-12 14:50:00,17.15,17.15,17.14,17.15,23000.0,13.1916,13.1916,13.1839,13.1916,23000.0
2007-09-12 15:00:00,17.16,17.16,17.13,17.13,40500.0,13.1993,13.1993,13.1762,13.1762,40500.0
2007-09-12 15:10:00,17.12,17.13,17.11,17.13,224000.0,13.1685,13.1762,13.1609,13.1762,224000.0
2007-09-12 15:20:00,17.13,17.13,17.09,17.09,2249000.0,13.1762,13.1762,13.1455,13.1455,2249000.0
2007-09-12 15:30:00,17.08,17.1,17.07,17.09,114000.0,13.1378,13.1532,13.1301,13.1455,114000.0
2007-09-12 15:40:00,17.1,17.12,17.09,17.11,167000.0,13.1532,13.1685,13.1455,13.1609,167000.0
2007-09-12 15:50:00,17.11,17.12,17.06,17.07,144500.0,13.1609,13.1685,13.1224,13.1301,144500.0
2007-09-12 16:00:00,17.07,17.08,17.07,17.07,9000.0,13.1301,13.1378,13.1301,13.1301,9000.0
2007-09-12 16:10:00,17.13,17.13,17.13,17.13,2500.0,13.1762,13.1762,13.1762,13.1762,2500.0
2007-09-13 09:30:00,17.21,17.21,17.12,17.13,510000.0,13.2378,13.2378,13.1685,13.1762,510000.0
2007-09-13 09:40:00,17.13,17.13,17.05,17.05,140000.0,13.1762,13.1762,13.1147,13.1147,140000.0
2007-09-13 09:50:00,17.05,17.1,17.05,17.09,96500.0,13.1147,13.1532,13.1147,13.1455,96500.0
2007-09-13 10:00:00,17.09,17.1,17.07,17.08,73500.0,13.1455,13.1532,13.1301,13.1378,73500.0
2007-09-13 10:10:00,17.08,17.09,17.07,17.09,120500.0,13.1378,13.1455,13.1301,13.1455,120500.0
2007-09-13 10:20:00,17.1,17.13,17.09,17.1,78500.0,13.1532,13.1762,13.1455,13.1532,78500.0
2007-09-13 10:30:00,17.12,17.16,17.11,17.15,118000.0,13.1685,13.1993,13.1609,13.1916,118000.0
2007-09-13 10:40:00,17.14,17.15,17.14,17.14,98000.0,13.1839,13.1916,13.1839,13.1839,98000.0
2007-09-13 10:50:00,17.14,17.17,17.14,17.16,143500.0,13.1839,13.207,13.1839,13.1993,143500.0
2007-09-13 11:00:00,17.16,17.18,17.14,17.15,206500.0,13.1993,13.2147,13.1839,13.1916,206500.0
2007-09-13 11:10:00,17.15,17.18,17.15,17.16,81500.0,13.1916,13.2147,13.1916,13.1993,81500.0
2007-09-13 11:20:00,17.16,17.18,17.16,17.18,76000.0,13.1993,13.2147,13.1993,13.2147,76000.0
2007-09-13 11:30:00,17.17,17.18,17.15,17.15,84000.0,13.207,13.2147,13.1916,13.1916,84000.0
2007-09-13 11:40:00,17.14,17.15,17.14,17.14,39000.0,13.1839,13.1916,13.1839,13.1839,39000.0
2007-09-13 11:50:00,17.14,17.16,17.13,17.16,38000.0,13.1839,13.1993,13.1762,13.1993,38000.0
2007-09-13 12:00:00,17.16,17.17,17.15,17.15,50500.0,13.1993,13.207,13.1916,13.1916,50500.0
2007-09-13 12:10:00,17.15,17.16,17.14,17.16,63500.0,13.1916,13.1993,13.1839,13.1993,63500.0
2007-09-13 12:20:00,17.17,17.19,17.17,17.18,32500.0,13.207,13.2224,13.207,13.2147,32500.0
2007-09-13 12:30:00,17.18,17.18,17.17,17.17,45500.0,13.2147,13.2147,13.207,13.207,45500.0
2007-09-13 12:40:00,17.17,17.18,17.17,17.17,51000.0,13.207,13.2147,13.207,13.207,51000.0
2007-09-13 12:50:00,17.16,17.17,17.16,17.17,3500.0,13.1993,13.207,13.1993,13.207,3500.0
2007-09-13 13:00:00,17.18,17.21,17.18,17.2,183500.0,13.2147,13.2378,13.2147,13.2301,183500.0
2007-09-13 13:10:00,17.2,17.22,17.2,17.22,88500.0,13.2301,13.2455,13.2301,13.2455,88500.0
2007-09-13 13:20:00,17.23,17.26,17.23,17.24,130500.0,13.2532,13.2762,13.2532,13.2608,130500.0
2007-09-13 13:30:00,17.24,17.24,17.24,17.24,47000.0,13.2608,13.2608,13.2608,13.2608,47000.0
2007-09-13 13:40:00,17.24,17.25,17.24,17.25,16500.0,13.2608,13.2685,13.2608,13.2685,16500.0
2007-09-13 13:50:00,17.25,17.25,17.23,17.23,52000.0,13.2685,13.2685,13.2532,13.2532,52000.0
2007-09-13 14:00:00,17.23,17.23,17.22,17.23,4000.0,13.2532,13.2532,13.2455,13.2532,4000.0
2007-09-13 14:10:00,17.23,17.24,17.2,17.2,35000.0,13.2532,13.2608,13.2301,13.2301,35000.0
2007-09-13 14:20:00,17.2,17.21,17.19,17.19,34000.0,13.2301,13.2378,13.2224,13.2224,34000.0
2007-09-13 14:30:00,17.19,17.21,17.19,17.21,41500.0,13.2224,13.2378,13.2224,13.2378,41500.0
2007-09-13 14:40:00,17.21,17.23,17.21,17.21,77000.0,13.2378,13.2532,13.2378,13.2378,77000.0
2007-09-13 14:50:00,17.22,17.22,17.19,17.21,67000.0,13.2455,13.2455,13.2224,13.2378,67000.0
2007-09-13 15:00:00,17.21,17.24,17.21,17.21,240500.0,13.2378,13.2608,13.2378,13.2378,240500.0
2007-09-13 15:10:00,17.22,17.23,17.17,17.17,152000.0,13.2455,13.2532,13.207,13.207,152000.0
2007-09-13 15:20:00,17.17,17.2,17.17,17.19,209000.0,13.207,13.2301,13.207,13.2224,209000.0
2007-09-13 15:30:00,17.19,17.2,17.18,17.19,85500.0,13.2224,13.2301,13.2147,13.2224,85500.0
2007-09-13 15:40:00,17.2,17.2,17.12,17.13,143000.0,13.2301,13.2301,13.1685,13.1762,143000.0
2007-09-13 15:50:00,17.13,17.15,17.12,17.12,60500.0,13.1762,13.1916,13.1685,13.1685,60500.0
2007-09-13 16:00:00,17.12,17.13,17.12,17.13,10000.0,13.1685,13.1762,13.1685,13.1762,10000.0
2007-09-13 16:10:00,17.13,17.13,17.13,17.13,25000.0,13.1762,13.1762,13.1762,13.1762,25000.0
2007-09-14 09:30:00,17.02,17.05,16.98,17.04,160000.0,13.0916,13.1147,13.0609,13.107,160000.0
2007-09-14 09:40:00,17.03,17.05,17.03,17.04,126500.0,13.0993,13.1147,13.0993,13.107,126500.0
2007-09-14 09:50:00,17.05,17.09,17.05,17.09,141000.0,13.1147,13.1455,13.1147,13.1455,141000.0
2007-09-14 10:00:00,17.07,17.13,17.07,17.12,208500.0,13.1301,13.1762,13.1301,13.1685,208500.0
2007-09-14 10:10:00,17.12,17.14,17.1,17.13,98000.0,13.1685,13.1839,13.1532,13.1762,98000.0
2007-09-14 10:20:00,17.13,17.14,17.11,17.11,133000.0,13.1762,13.1839,13.1609,13.1609,133000.0
2007-09-14 10:30:00,17.12,17.14,17.12,17.13,66000.0,13.1685,13.1839,13.1685,13.1762,66000.0
2007-09-14 10:40:00,17.12,17.17,17.12,17.16,75000.0,13.1685,13.207,13.1685,13.1993,75000.0
2007-09-14 10:50:00,17.16,17.16,17.13,17.13,41000.0,13.1993,13.1993,13.1762,13.1762,41000.0
2007-09-14 11:00:00,17.13,17.15,17.12,17.12,19000.0,13.1762,13.1916,13.1685,13.1685,19000.0
2007-09-14 11:10:00,17.11,17.12,17.1,17.12,66500.0,13.1609,13.1685,13.1532,13.1685,66500.0
2007-09-14 11:20:00,17.12,17.13,17.1,17.13,129000.0,13.1685,13.1762,13.1532,13.1762,129000.0
2007-09-14 11:30:00,17.13,17.14,17.13,17.13,35000.0,13.1762,13.1839,13.1762,13.1762,35000.0
2007-09-14 11:40:00,17.13,17.17,17.13,17.16,53500.0,13.1762,13.207,13.1762,13.1993,53500.0
2007-09-14 11:50:00,17.16,17.2,17.16,17.18,57500.0,13.1993,13.2301,13.1993,13.2147,57500.0
2007-09-14 12:00:00,17.19,17.21,17.18,17.19,68000.0,13.2224,13.2378,13.2147,13.2224,68000.0
2007-09-14 12:10:00,17.2,17.2,17.17,17.17,95000.0,13.2301,13.2301,13.207,13.207,95000.0
2007-09-14 12:20:00,17.17,17.18,17.17,17.17,23000.0,13.207,13.2147,13.207,13.207,23000.0
2007-09-14 12:30:00,17.18,17.18,17.17,17.17,38500.0,13.2147,13.2147,13.207,13.207,38500.0
2007-09-14 12:40:00,17.18,17.19,17.16,17.16,46000.0,13.2147,13.2224,13.1993,13.1993,46000.0
2007-09-14 12:50:00,17.16,17.18,17.16,17.17,120000.0,13.1993,13.2147,13.1993,13.207,120000.0
2007-09-14 13:00:00,17.16,17.19,17.15,17.16,193500.0,13.1993,13.2224,13.1916,13.1993,193500.0
2007-09-14 13:10:00,17.16,17.18,17.15,17.18,83500.0,13.1993,13.2147,13.1916,13.2147,83500.0
2007-09-14 13:20:00,17.18,17.2,17.18,17.2,34500.0,13.2147,13.2301,13.2147,13.2301,34500.0
2007-09-14 13:30:00,17.2,17.2,17.16,17.17,84000.0,13.2301,13.2301,13.1993,13.207,84000.0
2007-09-14 13:40:00,17.16,17.19,17.16,17.19,10000.0,13.1993,13.2224,13.1993,13.2224,10000.0
2007-09-14 13:50:00,17.19,17.2,17.19,17.2,48500.0,13.2224,13.2301,13.2224,13.2301,48500.0
2007-09-14 14:00:00,17.2,17.2,17.17,17.17,90500.0,13.2301,13.2301,13.207,13.207,90500.0
2007-09-14 14:10:00,17.18,17.19,17.17,17.19,28000.0,13.2147,13.2224,13.207,13.2224,28000.0
2007-09-14 14:20:00,17.19,17.19,17.18,17.18,96000.0,13.2224,13.2224,13.2147,13.2147,96000.0
2007-09-14 14:30:00,17.18,17.2,17.18,17.18,51500.0,13.2147,13.2301,13.2147,13.2147,51500.0
2007-09-14 14:40:00,17.19,17.19,17.17,17.17,45500.0,13.2224,13.2224,13.207,13.207,45500.0
2007-09-14 14:50:00,17.16,17.17,17.14,17.16,137500.0,13.1993,13.207,13.1839,13.1993,137500.0
2007-09-14 15:00:00,17.16,17.18,17.16,17.17,55500.0,13.1993,13.2147,13.1993,13.207,55500.0
2007-09-14 15:10:00,17.17,17.18,17.15,17.18,63000.0,13.207,13.2147,13.1916,13.2147,63000.0
2007-09-14 15:20:00,17.17,17.19,17.17,17.18,57000.0,13.207,13.2224,13.207,13.2147,57000.0
2007-09-14 15:30:00,17.18,17.2,17.17,17.2,84500.0,13.2147,13.2301,13.207,13.2301,84500.0
2007-09-14 15:40:00,17.19,17.22,17.19,17.2,30000.0,13.2224,13.2455,13.2224,13.2301,30000.0
2007-09-14 15:50:00,17.21,17.22,17.18,17.18,57500.0,13.2378,13.2455,13.2147,13.2147,57500.0
2007-09-14 16:00:00,17.19,17.2,17.19,17.2,26000.0,13.2224,13.2301,13.2224,13.2301,26000.0
2007-09-14 16:10:00,17.2,17.2,17.2,17.2,0.0,13.2301,13.2301,13.2301,13.2301,0.0
2007-09-17 09:30:00,17.15,17.19,17.15,17.17,93500.0,13.1916,13.2224,13.1916,13.207,93500.0
2007-09-17 09:40:00,17.15,17.16,17.13,17.15,36500.0,13.1916,13.1993,13.1762,13.1916,36500.0
2007-09-17 09:50:00,17.15,17.15,17.12,17.14,105000.0,13.1916,13.1916,13.1685,13.1839,105000.0
2007-09-17 10:00:00,17.14,17.15,17.11,17.11,39000.0,13.1839,13.1916,13.1609,13.1609,39000.0
2007-09-17 10:10:00,17.11,17.16,17.11,17.15,154000.0,13.1609,13.1993,13.1609,13.1916,154000.0
2007-09-17 10:20:00,17.16,17.16,17.11,17.12,141000.0,13.1993,13.1993,13.1609,13.1685,141000.0
2007-09-17 10:30:00,17.11,17.11,17.08,17.09,168000.0,13.1609,13.1609,13.1378,13.1455,168000.0
2007-09-17 10:40:00,17.1,17.11,17.08,17.09,94000.0,13.1532,13.1609,13.1378,13.1455,94000.0
2007-09-17 10:50:00,17.09,17.1,17.06,17.09,78500.0,13.1455,13.1532,13.1224,13.1455,78500.0
2007-09-17 11:00:00,17.09,17.11,17.09,17.1,36500.0,13.1455,13.1609,13.1455,13.1532,36500.0
2007-09-17 11:10:00,17.11,17.11,17.09,17.09,26500.0,13.1609,13.1609,13.1455,13.1455,26500.0
2007-09-17 11:20:00,17.09,17.1,17.09,17.09,72500.0,13.1455,13.1532,13.1455,13.1455,72500.0
2007-09-17 11:30:00,17.09,17.09,17.08,17.08,109500.0,13.1455,13.1455,13.1378,13.1378,109500.0
2007-09-17 11:40:00,17.09,17.09,17.08,17.09,57500.0,13.1455,13.1455,13.1378,13.1455,57500.0
2007-09-17 11:50:00,17.08,17.09,17.07,17.07,154500.0,13.1378,13.1455,13.1301,13.1301,154500.0
2007-09-17 12:00:00,17.08,17.08,17.06,17.06,83000.0,13.1378,13.1378,13.1224,13.1224,83000.0
2007-09-17 12:10:00,17.07,17.07,17.07,17.07,15500.0,13.1301,13.1301,13.1301,13.1301,15500.0
2007-09-17 12:20:00,17.07,17.09,17.07,17.09,26000.0,13.1301,13.1455,13.1301,13.1455,26000.0
2007-09-17 12:30:00,17.09,17.11,17.09,17.11,21000.0,13.1455,13.1609,13.1455,13.1609,21000.0
2007-09-17 12:40:00,17.11,17.12,17.1,17.12,56500.0,13.1609,13.1685,13.1532,13.1685,56500.0
2007-09-17 12:50:00,17.11,17.13,17.1,17.13,48500.0,13.1609,13.1762,13.1532,13.1762,48500.0
2007-09-17 13:00:00,17.13,17.13,17.11,17.12,63500.0,13.1762,13.1762,13.1609,13.1685,63500.0
2007-09-17 13:10:00,17.13,17.14,17.13,17.13,34000.0,13.1762,13.1839,13.1762,13.1762,34000.0
2007-09-17 13:20:00,17.13,17.13,17.11,17.12,12500.0,13.1762,13.1762,13.1609,13.1685,12500.0
2007-09-17 13:30:00,17.11,17.11,17.09,17.09,13500.0,13.1609,13.1609,13.1455,13.1455,13500.0
2007-09-17 13:40:00,17.1,17.11,17.09,17.11,42000.0,13.1532,13.1609,13.1455,13.1609,42000.0
2007-09-17 13:50:00,17.11,17.11,17.08,17.08,53000.0,13.1609,13.1609,13.1378,13.1378,53000.0
2007-09-17 14:00:00,17.08,17.1,17.08,17.09,39000.0,13.1378,13.1532,13.1378,13.1455,39000.0
2007-09-17 14:10:00,17.09,17.1,17.09,17.09,40500.0,13.1455,13.1532,13.1455,13.1455,40500.0
2007-09-17 14:20:00,17.09,17.11,17.08,17.1,65000.0,13.1455,13.1609,13.1378,13.1532,65000.0
2007-09-17 14:30:00,17.11,17.12,17.11,17.11,41500.0,13.1609,13.1685,13.1609,13.1609,41500.0
2007-09-17 14:40:00,17.12,17.12,17.1,17.1,29500.0,13.1685,13.1685,13.1532,13.1532,29500.0
2007-09-17 14:50:00,17.09,17.11,17.09,17.11,31500.0,13.1455,13.1609,13.1455,13.1609,31500.0
2007-09-17 15:00:00,17.09,17.11,17.09,17.11,18000.0,13.1455,13.1609,13.1455,13.1609,18000.0
2007-09-17 15:10:00,17.12,17.16,17.12,17.16,126000.0,13.1685,13.1993,13.1685,13.1993,126000.0
2007-09-17 15:20:00,17.16,17.16,17.13,17.14,40500.0,13.1993,13.1993,13.1762,13.1839,40500.0
2007-09-17 15:30:00,17.13,17.13,17.1,17.11,55500.0,13.1762,13.1762,13.1532,13.1609,55500.0
2007-09-17 15:40:00,17.11,17.11,17.1,17.11,53500.0,13.1609,13.1609,13.1532,13.1609,53500.0
2007-09-17 15:50:00,17.11,17.11,17.07,17.07,82500.0,13.1609,13.1609,13.1301,13.1301,82500.0
2007-09-17 16:00:00,17.08,17.12,17.08,17.12,72000.0,13.1378,13.1685,13.1378,13.1685,72000.0
2007-09-17 16:10:00,17.12,17.12,17.12,17.12,0.0,13.1685,13.1685,13.1685,13.1685,0.0
2007-09-18 09:30:00,17.17,17.2,17.15,17.15,261500.0,13.207,13.2301,13.1916,13.1916,261500.0
2007-09-18 09:40:00,17.15,17.15,17.12,17.12,15500.0,13.1916,13.1916,13.1685,13.1685,15500.0
2007-09-18 09:50:00,17.12,17.12,17.09,17.12,307500.0,13.1685,13.1685,13.1455,13.1685,307500.0
2007-09-18 10:00:00,17.11,17.13,17.11,17.13,134500.0,13.1609,13.1762,13.1609,13.1762,134500.0
2007-09-18 10:10:00,17.14,17.15,17.14,17.15,139000.0,13.1839,13.1916,13.1839,13.1916,139000.0
2007-09-18 10:20:00,17.14,17.16,17.14,17.16,108500.0,13.1839,13.1993,13.1839,13.1993,108500.0
2007-09-18 10:30:00,17.16,17.17,17.15,17.15,30000.0,13.1993,13.207,13.1916,13.1916,30000.0
2007-09-18 10:40:00,17.15,17.16,17.15,17.16,22000.0,13.1916,13.1993,13.1916,13.1993,22000.0
2007-09-18 10:50:00,17.16,17.18,17.15,17.18,65000.0,13.1993,13.2147,13.1916,13.2147,65000.0
2007-09-18 11:00:00,17.18,17.22,17.16,17.22,87000.0,13.2147,13.2455,13.1993,13.2455,87000.0
2007-09-18 11:10:00,17.22,17.25,17.22,17.25,39500.0,13.2455,13.2685,13.2455,13.2685,39500.0
2007-09-18 11:20:00,17.24,17.24,17.21,17.21,21000.0,13.2608,13.2608,13.2378,13.2378,21000.0
2007-09-18 11:30:00,17.21,17.22,17.21,17.22,47000.0,13.2378,13.2455,13.2378,13.2455,47000.0
2007-09-18 11:40:00,17.21,17.22,17.21,17.22,17500.0,13.2378,13.2455,13.2378,13.2455,17500.0
2007-09-18 11:50:00,17.22,17.23,17.22,17.22,22500.0,13.2455,13.2532,13.2455,13.2455,22500.0
2007-09-18 12:00:00,17.22,17.23,17.2,17.2,38500.0,13.2455,13.2532,13.2301,13.2301,38500.0
2007-09-18 12:10:00,17.19,17.2,17.19,17.19,42500.0,13.2224,13.2301,13.2224,13.2224,42500.0
2007-09-18 12:20:00,17.2,17.2,17.19,17.19,23500.0,13.2301,13.2301,13.2224,13.2224,23500.0
2007-09-18 12:30:00,17.2,17.22,17.19,17.21,24500.0,13.2301,13.2455,13.2224,13.2378,24500.0
2007-09-18 12:40:00,17.21,17.21,17.2,17.21,8000.0,13.2378,13.2378,13.2301,13.2378,8000.0
2007-09-18 12:50:00,17.21,17.21,17.2,17.2,26500.0,13.2378,13.2378,13.2301,13.2301,26500.0
2007-09-18 13:00:00,17.2,17.21,17.17,17.17,74000.0,13.2301,13.2378,13.207,13.207,74000.0
2007-09-18 13:10:00,17.17,17.19,17.17,17.19,50000.0,13.207,13.2224,13.207,13.2224,50000.0
2007-09-18 13:20:00,17.19,17.19,17.18,17.18,11000.0,13.2224,13.2224,13.2147,13.2147,11000.0
2007-09-18 13:30:00,17.19,17.2,17.19,17.2,21500.0,13.2224,13.2301,13.2224,13.2301,21500.0
2007-09-18 13:40:00,17.2,17.2,17.19,17.19,29500.0,13.2301,13.2301,13.2224,13.2224,29500.0
2007-09-18 13:50:00,17.19,17.2,17.19,17.2,13000.0,13.2224,13.2301,13.2224,13.2301,13000.0
2007-09-18 14:00:00,17.2,17.21,17.17,17.17,33500.0,13.2301,13.2378,13.207,13.207,33500.0
2007-09-18 14:10:00,17.18,17.39,17.12,17.37,1929000.0,13.2147,13.3762,13.1685,13.3608,1929000.0
2007-09-18 14:20:00,17.38,17.4,17.33,17.38,438500.0,13.3685,13.3839,13.3301,13.3685,438500.0
2007-09-18 14:30:00,17.38,17.51,17.38,17.51,122000.0,13.3685,13.4685,13.3685,13.4685,122000.0
2007-09-18 14:40:00,17.51,17.53,17.48,17.49,196500.0,13.4685,13.4839,13.4455,13.4531,196500.0
2007-09-18 14:50:00,17.49,17.5,17.46,17.46,124000.0,13.4531,13.4608,13.4301,13.4301,124000.0
2007-09-18 15:00:00,17.46,17.48,17.43,17.47,129000.0,13.4301,13.4455,13.407,13.4378,129000.0
2007-09-18 15:10:00,17.48,17.52,17.48,17.5,92500.0,13.4455,13.4762,13.4455,13.4608,92500.0
2007-09-18 15:20:00,17.51,17.53,17.5,17.53,56000.0,13.4685,13.4839,13.4608,13.4839,56000.0
2007-09-18 15:30:00,17.54,17.56,17.53,17.54,105500.0,13.4916,13.507,13.4839,13.4916,105500.0
2007-09-18 15:40:00,17.55,17.58,17.55,17.57,119000.0,13.4993,13.5224,13.4993,13.5147,119000.0
2007-09-18 15:50:00,17.57,17.59,17.54,17.58,136500.0,13.5147,13.5301,13.4916,13.5224,136500.0
2007-09-18 16:00:00,17.59,17.59,17.56,17.58,57500.0,13.5301,13.5301,13.507,13.5224,57500.0
2007-09-18 16:10:00,17.57,17.57,17.57,17.57,500.0,13.5147,13.5147,13.5147,13.5147,500.0
2007-09-19 09:30:00,17.71,17.72,17.68,17.71,169000.0,13.6224,13.6301,13.5993,13.6224,169000.0
2007-09-19 09:40:00,17.71,17.81,17.7,17.8,302500.0,13.6224,13.6993,13.6147,13.6916,302500.0
2007-09-19 09:50:00,17.8,17.82,17.79,17.8,126000.0,13.6916,13.707,13.6839,13.6916,126000.0
2007-09-19 10:00:00,17.8,17.8,17.78,17.78,172500.0,13.6916,13.6916,13.6762,13.6762,172500.0
2007-09-19 10:10:00,17.79,17.8,17.78,17.79,54000.0,13.6839,13.6916,13.6762,13.6839,54000.0
2007-09-19 10:20:00,17.78,17.82,17.78,17.81,51500.0,13.6762,13.707,13.6762,13.6993,51500.0
2007-09-19 10:30:00,17.8,17.81,17.79,17.79,50500.0,13.6916,13.6993,13.6839,13.6839,50500.0
2007-09-19 10:40:00,17.79,17.8,17.78,17.8,16000.0,13.6839,13.6916,13.6762,13.6916,16000.0
2007-09-19 10:50:00,17.8,17.85,17.8,17.84,33500.0,13.6916,13.7301,13.6916,13.7224,33500.0
2007-09-19 11:00:00,17.85,17.85,17.83,17.84,71500.0,13.7301,13.7301,13.7147,13.7224,71500.0
2007-09-19 11:10:00,17.84,17.84,17.82,17.84,71000.0,13.7224,13.7224,13.707,13.7224,71000.0
2007-09-19 11:20:00,17.84,17.84,17.82,17.82,46500.0,13.7224,13.7224,13.707,13.707,46500.0
2007-09-19 11:30:00,17.82,17.82,17.79,17.79,33500.0,13.707,13.707,13.6839,13.6839,33500.0
2007-09-19 11:40:00,17.79,17.79,17.77,17.77,48500.0,13.6839,13.6839,13.6685,13.6685,48500.0
2007-09-19 11:50:00,17.77,17.78,17.76,17.77,17000.0,13.6685,13.6762,13.6608,13.6685,17000.0
2007-09-19 12:00:00,17.77,17.78,17.76,17.78,12000.0,13.6685,13.6762,13.6608,13.6762,12000.0
2007-09-19 12:10:00,17.78,17.78,17.76,17.77,17500.0,13.6762,13.6762,13.6608,13.6685,17500.0
2007-09-19 12:20:00,17.76,17.76,17.75,17.76,29500.0,13.6608,13.6608,13.6531,13.6608,29500.0
2007-09-19 12:30:00,17.76,17.76,17.74,17.74,17000.0,13.6608,13.6608,13.6454,13.6454,17000.0
2007-09-19 12:40:00,17.74,17.75,17.74,17.75,9000.0,13.6454,13.6531,13.6454,13.6531,9000.0
2007-09-19 12:50:00,17.75,17.76,17.74,17.75,25000.0,13.6531,13.6608,13.6454,13.6531,25000.0
2007-09-19 13:00:00,17.75,17.75,17.7,17.7,138000.0,13.6531,13.6531,13.6147,13.6147,138000.0
2007-09-19 13:10:00,17.71,17.71,17.69,17.7,44000.0,13.6224,13.6224,13.607,13.6147,44000.0
2007-09-19 13:20:00,17.69,17.7,17.68,17.69,18500.0,13.607,13.6147,13.5993,13.607,18500.0
2007-09-19 13:30:00,17.68,17.69,17.67,17.69,50500.0,13.5993,13.607,13.5916,13.607,50500.0
2007-09-19 13:40:00,17.68,17.71,17.67,17.68,81000.0,13.5993,13.6224,13.5916,13.5993,81000.0
2007-09-19 13:50:00,17.69,17.69,17.68,17.68,10500.0,13.607,13.607,13.5993,13.5993,10500.0
2007-09-19 14:00:00,17.68,17.69,17.65,17.65,73500.0,13.5993,13.607,13.5762,13.5762,73500.0
2007-09-19 14:10:00,17.65,17.66,17.6,17.61,40500.0,13.5762,13.5839,13.5378,13.5454,40500.0
2007-09-19 14:20:00,17.61,17.64,17.6,17.64,99000.0,13.5454,13.5685,13.5378,13.5685,99000.0
2007-09-19 14:30:00,17.65,17.66,17.64,17.64,53000.0,13.5762,13.5839,13.5685,13.5685,53000.0
2007-09-19 14:40:00,17.64,17.66,17.63,17.65,37000.0,13.5685,13.5839,13.5608,13.5762,37000.0
2007-09-19 14:50:00,17.65,17.69,17.65,17.68,57500.0,13.5762,13.607,13.5762,13.5993,57500.0
2007-09-19 15:00:00,17.68,17.69,17.67,17.69,57000.0,13.5993,13.607,13.5916,13.607,57000.0
2007-09-19 15:10:00,17.68,17.72,17.68,17.71,49500.0,13.5993,13.6301,13.5993,13.6224,49500.0
2007-09-19 15:20:00,17.71,17.72,17.71,17.71,348500.0,13.6224,13.6301,13.6224,13.6224,348500.0
2007-09-19 15:30:00,17.71,17.71,17.68,17.7,33500.0,13.6224,13.6224,13.5993,13.6147,33500.0
2007-09-19 15:40:00,17.69,17.71,17.67,17.67,61500.0,13.607,13.6224,13.5916,13.5916,61500.0
2007-09-19 15:50:00,17.67,17.69,17.66,17.67,82500.0,13.5916,13.607,13.5839,13.5916,82500.0
2007-09-19 16:00:00,17.68,17.68,17.67,17.67,73500.0,13.5993,13.5993,13.5916,13.5916,73500.0
2007-09-19 16:10:00,17.67,17.67,17.67,17.67,0.0,13.5916,13.5916,13.5916,13.5916,0.0
2007-09-20 09:30:00,17.65,17.65,17.61,17.61,141000.0,13.5762,13.5762,13.5454,13.5454,141000.0
2007-09-20 09:40:00,17.6,17.6,17.55,17.58,120000.0,13.5378,13.5378,13.4993,13.5224,120000.0
2007-09-20 09:50:00,17.58,17.63,17.58,17.62,151000.0,13.5224,13.5608,13.5224,13.5531,151000.0
2007-09-20 10:00:00,17.62,17.67,17.61,17.67,181500.0,13.5531,13.5916,13.5454,13.5916,181500.0
2007-09-20 10:10:00,17.66,17.68,17.66,17.67,39000.0,13.5839,13.5993,13.5839,13.5916,39000.0
2007-09-20 10:20:00,17.65,17.66,17.63,17.63,29500.0,13.5762,13.5839,13.5608,13.5608,29500.0
2007-09-20 10:30:00,17.63,17.63,17.61,17.61,29500.0,13.5608,13.5608,13.5454,13.5454,29500.0
2007-09-20 10:40:00,17.61,17.63,17.6,17.62,18000.0,13.5454,13.5608,13.5378,13.5531,18000.0
2007-09-20 10:50:00,17.63,17.64,17.62,17.62,24000.0,13.5608,13.5685,13.5531,13.5531,24000.0
2007-09-20 11:00:00,17.62,17.65,17.62,17.65,70000.0,13.5531,13.5762,13.5531,13.5762,70000.0
2007-09-20 11:10:00,17.64,17.64,17.62,17.62,75000.0,13.5685,13.5685,13.5531,13.5531,75000.0
2007-09-20 11:20:00,17.62,17.62,17.61,17.62,33500.0,13.5531,13.5531,13.5454,13.5531,33500.0
2007-09-20 11:30:00,17.62,17.62,17.6,17.6,67500.0,13.5531,13.5531,13.5378,13.5378,67500.0
2007-09-20 11:40:00,17.6,17.61,17.59,17.6,48500.0,13.5378,13.5454,13.5301,13.5378,48500.0
2007-09-20 11:50:00,17.6,17.61,17.6,17.61,35000.0,13.5378,13.5454,13.5378,13.5454,35000.0
2007-09-20 12:00:00,17.61,17.64,17.61,17.63,88500.0,13.5454,13.5685,13.5454,13.5608,88500.0
2007-09-20 12:10:00,17.63,17.64,17.63,17.63,122000.0,13.5608,13.5685,13.5608,13.5608,122000.0
2007-09-20 12:20:00,17.63,17.64,17.59,17.59,164000.0,13.5608,13.5685,13.5301,13.5301,164000.0
2007-09-20 12:30:00,17.59,17.6,17.58,17.59,85500.0,13.5301,13.5378,13.5224,13.5301,85500.0
2007-09-20 12:40:00,17.59,17.6,17.59,17.6,71000.0,13.5301,13.5378,13.5301,13.5378,71000.0
2007-09-20 12:50:00,17.6,17.61,17.6,17.61,7000.0,13.5378,13.5454,13.5378,13.5454,7000.0
2007-09-20 13:00:00,17.61,17.62,17.6,17.6,16000.0,13.5454,13.5531,13.5378,13.5378,16000.0
2007-09-20 13:10:00,17.6,17.61,17.6,17.6,46000.0,13.5378,13.5454,13.5378,13.5378,46000.0
2007-09-20 13:20:00,17.6,17.6,17.57,17.58,27500.0,13.5378,13.5378,13.5147,13.5224,27500.0
2007-09-20 13:30:00,17.59,17.6,17.58,17.59,142500.0,13.5301,13.5378,13.5224,13.5301,142500.0
2007-09-20 13:40:00,17.59,17.62,17.58,17.61,134500.0,13.5301,13.5531,13.5224,13.5454,134500.0
2007-09-20 13:50:00,17.6,17.61,17.59,17.6,83500.0,13.5378,13.5454,13.5301,13.5378,83500.0
2007-09-20 14:00:00,17.6,17.61,17.59,17.59,81500.0,13.5378,13.5454,13.5301,13.5301,81500.0
2007-09-20 14:10:00,17.59,17.6,17.58,17.6,43000.0,13.5301,13.5378,13.5224,13.5378,43000.0
2007-09-20 14:20:00,17.6,17.6,17.55,17.56,215500.0,13.5378,13.5378,13.4993,13.507,215500.0
2007-09-20 14:30:00,17.56,17.56,17.53,17.56,179000.0,13.507,13.507,13.4839,13.507,179000.0
2007-09-20 14:40:00,17.56,17.57,17.5,17.51,192500.0,13.507,13.5147,13.4608,13.4685,192500.0
2007-09-20 14:50:00,17.51,17.54,17.5,17.53,212000.0,13.4685,13.4916,13.4608,13.4839,212000.0
2007-09-20 15:00:00,17.53,17.53,17.49,17.5,214500.0,13.4839,13.4839,13.4531,13.4608,214500.0
2007-09-20 15:10:00,17.5,17.57,17.5,17.57,203500.0,13.4608,13.5147,13.4608,13.5147,203500.0
2007-09-20 15:20:00,17.57,17.57,17.54,17.54,153000.0,13.5147,13.5147,13.4916,13.4916,153000.0
2007-09-20 15:30:00,17.54,17.56,17.53,17.56,78500.0,13.4916,13.507,13.4839,13.507,78500.0
2007-09-20 15:40:00,17.56,17.58,17.55,17.56,95000.0,13.507,13.5224,13.4993,13.507,95000.0
2007-09-20 15:50:00,17.55,17.56,17.54,17.54,213500.0,13.4993,13.507,13.4916,13.4916,213500.0
2007-09-20 16:00:00,17.54,17.57,17.54,17.55,67500.0,13.4916,13.5147,13.4916,13.4993,67500.0
2007-09-20 16:10:00,17.54,17.55,17.54,17.55,25000.0,13.4916,13.4993,13.4916,13.4993,25000.0
2007-09-21 09:30:00,17.62,17.66,17.6,17.66,571000.0,13.5531,13.5839,13.5378,13.5839,571000.0
2007-09-21 09:40:00,17.66,17.66,17.61,17.62,185000.0,13.5839,13.5839,13.5454,13.5531,185000.0
2007-09-21 09:50:00,17.62,17.63,17.6,17.6,164000.0,13.5531,13.5608,13.5378,13.5378,164000.0
2007-09-21 10:00:00,17.6,17.63,17.6,17.62,91500.0,13.5378,13.5608,13.5378,13.5531,91500.0
2007-09-21 10:10:00,17.62,17.62,17.6,17.6,32500.0,13.5531,13.5531,13.5378,13.5378,32500.0
2007-09-21 10:20:00,17.6,17.61,17.59,17.59,45500.0,13.5378,13.5454,13.5301,13.5301,45500.0
2007-09-21 10:30:00,17.59,17.6,17.58,17.59,124500.0,13.5301,13.5378,13.5224,13.5301,124500.0
2007-09-21 10:40:00,17.59,17.59,17.58,17.58,50000.0,13.5301,13.5301,13.5224,13.5224,50000.0
2007-09-21 10:50:00,17.59,17.6,17.58,17.59,85500.0,13.5301,13.5378,13.5224,13.5301,85500.0
2007-09-21 11:00:00,17.59,17.64,17.59,17.63,107000.0,13.5301,13.5685,13.5301,13.5608,107000.0
2007-09-21 11:10:00,17.63,17.63,17.62,17.62,62000.0,13.5608,13.5608,13.5531,13.5531,62000.0
2007-09-21 11:20:00,17.63,17.65,17.63,17.65,63500.0,13.5608,13.5762,13.5608,13.5762,63500.0
2007-09-21 11:30:00,17.65,17.65,17.64,17.64,90000.0,13.5762,13.5762,13.5685,13.5685,90000.0
2007-09-21 11:40:00,17.64,17.65,17.64,17.64,44000.0,13.5685,13.5762,13.5685,13.5685,44000.0
2007-09-21 11:50:00,17.65,17.66,17.65,17.66,54000.0,13.5762,13.5839,13.5762,13.5839,54000.0
2007-09-21 12:00:00,17.65,17.66,17.63,17.64,36500.0,13.5762,13.5839,13.5608,13.5685,36500.0
2007-09-21 12:10:00,17.64,17.65,17.64,17.64,8500.0,13.5685,13.5762,13.5685,13.5685,8500.0
2007-09-21 12:20:00,17.64,17.65,17.64,17.65,32500.0,13.5685,13.5762,13.5685,13.5762,32500.0
2007-09-21 12:30:00,17.65,17.67,17.65,17.67,43000.0,13.5762,13.5916,13.5762,13.5916,43000.0
2007-09-21 12:40:00,17.66,17.66,17.66,17.66,6500.0,13.5839,13.5839,13.5839,13.5839,6500.0
2007-09-21 12:50:00,17.66,17.66,17.64,17.64,62000.0,13.5839,13.5839,13.5685,13.5685,62000.0
2007-09-21 13:00:00,17.64,17.64,17.64,17.64,5000.0,13.5685,13.5685,13.5685,13.5685,5000.0
2007-09-21 13:10:00,17.65,17.65,17.63,17.63,56000.0,13.5762,13.5762,13.5608,13.5608,56000.0
2007-09-21 13:20:00,17.63,17.64,17.63,17.63,51000.0,13.5608,13.5685,13.5608,13.5608,51000.0
2007-09-21 13:30:00,17.64,17.64,17.63,17.64,46000.0,13.5685,13.5685,13.5608,13.5685,46000.0
2007-09-21 13:40:00,17.64,17.64,17.63,17.63,72000.0,13.5685,13.5685,13.5608,13.5608,72000.0
2007-09-21 13:50:00,17.62,17.63,17.61,17.61,83000.0,13.5531,13.5608,13.5454,13.5454,83000.0
2007-09-21 14:00:00,17.61,17.62,17.6,17.61,141000.0,13.5454,13.5531,13.5378,13.5454,141000.0
2007-09-21 14:10:00,17.61,17.61,17.6,17.61,90500.0,13.5454,13.5454,13.5378,13.5454,90500.0
2007-09-21 14:20:00,17.61,17.61,17.6,17.61,13000.0,13.5454,13.5454,13.5378,13.5454,13000.0
2007-09-21 14:30:00,17.62,17.63,17.61,17.61,41500.0,13.5531,13.5608,13.5454,13.5454,41500.0
2007-09-21 14:40:00,17.6,17.61,17.59,17.61,65500.0,13.5378,13.5454,13.5301,13.5454,65500.0
2007-09-21 14:50:00,17.61,17.61,17.6,17.61,9000.0,13.5454,13.5454,13.5378,13.5454,9000.0
2007-09-21 15:00:00,17.61,17.62,17.6,17.61,64000.0,13.5454,13.5531,13.5378,13.5454,64000.0
2007-09-21 15:10:00,17.61,17.63,17.61,17.62,228500.0,13.5454,13.5608,13.5454,13.5531,228500.0
2007-09-21 15:20:00,17.62,17.63,17.61,17.62,125000.0,13.5531,13.5608,13.5454,13.5531,125000.0
2007-09-21 15:30:00,17.62,17.62,17.6,17.61,26500.0,13.5531,13.5531,13.5378,13.5454,26500.0
2007-09-21 15:40:00,17.61,17.62,17.58,17.59,102500.0,13.5454,13.5531,13.5224,13.5301,102500.0
2007-09-21 15:50:00,17.58,17.59,17.57,17.57,444500.0,13.5224,13.5301,13.5147,13.5147,444500.0
2007-09-21 16:00:00,17.55,17.55,17.54,17.54,40500.0,13.4993,13.4993,13.4916,13.4916,40500.0
2007-09-21 16:10:00,17.54,17.54,17.54,17.54,10000.0,13.4916,13.4916,13.4916,13.4916,10000.0
2007-09-24 09:30:00,17.58,17.62,17.56,17.56,306500.0,13.5224,13.5531,13.507,13.507,306500.0
2007-09-24 09:40:00,17.55,17.57,17.55,17.56,55000.0,13.4993,13.5147,13.4993,13.507,55000.0
2007-09-24 09:50:00,17.56,17.56,17.48,17.48,51500.0,13.507,13.507,13.4455,13.4455,51500.0
2007-09-24 10:00:00,17.48,17.5,17.45,17.45,323500.0,13.4455,13.4608,13.4224,13.4224,323500.0
2007-09-24 10:10:00,17.46,17.5,17.46,17.5,147000.0,13.4301,13.4608,13.4301,13.4608,147000.0
2007-09-24 10:20:00,17.51,17.59,17.5,17.59,174000.0,13.4685,13.5301,13.4608,13.5301,174000.0
2007-09-24 10:30:00,17.59,17.6,17.57,17.58,207500.0,13.5301,13.5378,13.5147,13.5224,207500.0
2007-09-24 10:40:00,17.57,17.58,17.56,17.56,155000.0,13.5147,13.5224,13.507,13.507,155000.0
2007-09-24 10:50:00,17.56,17.58,17.55,17.58,69000.0,13.507,13.5224,13.4993,13.5224,69000.0
2007-09-24 11:00:00,17.57,17.57,17.56,17.56,128500.0,13.5147,13.5147,13.507,13.507,128500.0
2007-09-24 11:10:00,17.57,17.58,17.57,17.58,85500.0,13.5147,13.5224,13.5147,13.5224,85500.0
2007-09-24 11:20:00,17.58,17.6,17.56,17.57,222000.0,13.5224,13.5378,13.507,13.5147,222000.0
2007-09-24 11:30:00,17.56,17.57,17.54,17.55,25000.0,13.507,13.5147,13.4916,13.4993,25000.0
2007-09-24 11:40:00,17.56,17.56,17.55,17.56,92000.0,13.507,13.507,13.4993,13.507,92000.0
2007-09-24 11:50:00,17.56,17.58,17.56,17.57,37500.0,13.507,13.5224,13.507,13.5147,37500.0
2007-09-24 12:00:00,17.57,17.59,17.57,17.58,80000.0,13.5147,13.5301,13.5147,13.5224,80000.0
2007-09-24 12:10:00,17.58,17.58,17.57,17.57,29500.0,13.5224,13.5224,13.5147,13.5147,29500.0
2007-09-24 12:20:00,17.57,17.57,17.56,17.57,42000.0,13.5147,13.5147,13.507,13.5147,42000.0
2007-09-24 12:30:00,17.57,17.57,17.55,17.56,71000.0,13.5147,13.5147,13.4993,13.507,71000.0
2007-09-24 12:40:00,17.56,17.57,17.55,17.56,261000.0,13.507,13.5147,13.4993,13.507,261000.0
2007-09-24 12:50:00,17.56,17.56,17.53,17.54,56000.0,13.507,13.507,13.4839,13.4916,56000.0
2007-09-24 13:00:00,17.54,17.54,17.53,17.53,58500.0,13.4916,13.4916,13.4839,13.4839,58500.0
2007-09-24 13:10:00,17.53,17.53,17.49,17.5,65000.0,13.4839,13.4839,13.4531,13.4608,65000.0
2007-09-24 13:20:00,17.5,17.5,17.47,17.48,53500.0,13.4608,13.4608,13.4378,13.4455,53500.0
2007-09-24 13:30:00,17.47,17.47,17.44,17.46,157500.0,13.4378,13.4378,13.4147,13.4301,157500.0
2007-09-24 13:40:00,17.46,17.47,17.45,17.45,22500.0,13.4301,13.4378,13.4224,13.4224,22500.0
2007-09-24 13:50:00,17.45,17.47,17.45,17.47,134500.0,13.4224,13.4378,13.4224,13.4378,134500.0
2007-09-24 14:00:00,17.47,17.49,17.47,17.49,19500.0,13.4378,13.4531,13.4378,13.4531,19500.0
2007-09-24 14:10:00,17.49,17.49,17.46,17.47,55000.0,13.4531,13.4531,13.4301,13.4378,55000.0
2007-09-24 14:20:00,17.47,17.47,17.44,17.44,122500.0,13.4378,13.4378,13.4147,13.4147,122500.0
2007-09-24 14:30:00,17.43,17.46,17.42,17.45,90000.0,13.407,13.4301,13.3993,13.4224,90000.0
2007-09-24 14:40:00,17.46,17.46,17.43,17.45,83500.0,13.4301,13.4301,13.407,13.4224,83500.0
2007-09-24 14:50:00,17.46,17.46,17.44,17.46,80000.0,13.4301,13.4301,13.4147,13.4301,80000.0
2007-09-24 15:00:00,17.45,17.46,17.42,17.45,190000.0,13.4224,13.4301,13.3993,13.4224,190000.0
2007-09-24 15:10:00,17.44,17.45,17.42,17.44,44500.0,13.4147,13.4224,13.3993,13.4147,44500.0
2007-09-24 15:20:00,17.44,17.47,17.44,17.47,43000.0,13.4147,13.4378,13.4147,13.4378,43000.0
2007-09-24 15:30:00,17.46,17.46,17.44,17.45,16000.0,13.4301,13.4301,13.4147,13.4224,16000.0
2007-09-24 15:40:00,17.45,17.47,17.45,17.46,51000.0,13.4224,13.4378,13.4224,13.4301,51000.0
2007-09-24 15:50:00,17.46,17.47,17.44,17.47,66500.0,13.4301,13.4378,13.4147,13.4378,66500.0
2007-09-24 16:00:00,17.47,17.48,17.47,17.48,23000.0,13.4378,13.4455,13.4378,13.4455,23000.0
2007-09-24 16:10:00,17.48,17.48,17.48,17.48,0.0,13.4455,13.4455,13.4455,13.4455,0.0
2007-09-25 09:30:00,17.37,17.37,17.32,17.32,78000.0,13.3608,13.3608,13.3224,13.3224,78000.0
2007-09-25 09:40:00,17.33,17.34,17.31,17.34,190000.0,13.3301,13.3378,13.3147,13.3378,190000.0
2007-09-25 09:50:00,17.34,17.36,17.32,17.34,60500.0,13.3378,13.3532,13.3224,13.3378,60500.0
2007-09-25 10:00:00,17.33,17.37,17.29,17.37,463000.0,13.3301,13.3608,13.2993,13.3608,463000.0
2007-09-25 10:10:00,17.37,17.41,17.36,17.41,262500.0,13.3608,13.3916,13.3532,13.3916,262500.0
2007-09-25 10:20:00,17.41,17.41,17.36,17.37,199500.0,13.3916,13.3916,13.3532,13.3608,199500.0
2007-09-25 10:30:00,17.37,17.4,17.36,17.4,186000.0,13.3608,13.3839,13.3532,13.3839,186000.0
2007-09-25 10:40:00,17.4,17.41,17.38,17.38,171500.0,13.3839,13.3916,13.3685,13.3685,171500.0
2007-09-25 10:50:00,17.38,17.39,17.37,17.38,105500.0,13.3685,13.3762,13.3608,13.3685,105500.0
2007-09-25 11:00:00,17.37,17.41,17.37,17.4,92500.0,13.3608,13.3916,13.3608,13.3839,92500.0
2007-09-25 11:10:00,17.41,17.41,17.38,17.39,133000.0,13.3916,13.3916,13.3685,13.3762,133000.0
2007-09-25 11:20:00,17.38,17.38,17.36,17.36,90500.0,13.3685,13.3685,13.3532,13.3532,90500.0
2007-09-25 11:30:00,17.36,17.38,17.35,17.35,48500.0,13.3532,13.3685,13.3455,13.3455,48500.0
2007-09-25 11:40:00,17.36,17.36,17.35,17.36,43000.0,13.3532,13.3532,13.3455,13.3532,43000.0
2007-09-25 11:50:00,17.36,17.38,17.35,17.38,155500.0,13.3532,13.3685,13.3455,13.3685,155500.0
2007-09-25 12:00:00,17.37,17.39,17.36,17.38,81000.0,13.3608,13.3762,13.3532,13.3685,81000.0
2007-09-25 12:10:00,17.38,17.38,17.37,17.38,55500.0,13.3685,13.3685,13.3608,13.3685,55500.0
2007-09-25 12:20:00,17.38,17.39,17.37,17.38,62500.0,13.3685,13.3762,13.3608,13.3685,62500.0
2007-09-25 12:30:00,17.38,17.39,17.37,17.37,75000.0,13.3685,13.3762,13.3608,13.3608,75000.0
2007-09-25 12:40:00,17.38,17.41,17.37,17.41,30500.0,13.3685,13.3916,13.3608,13.3916,30500.0
2007-09-25 12:50:00,17.4,17.41,17.39,17.4,48000.0,13.3839,13.3916,13.3762,13.3839,48000.0
2007-09-25 13:00:00,17.4,17.41,17.39,17.41,11000.0,13.3839,13.3916,13.3762,13.3916,11000.0
2007-09-25 13:10:00,17.41,17.44,17.41,17.42,46000.0,13.3916,13.4147,13.3916,13.3993,46000.0
2007-09-25 13:20:00,17.41,17.43,17.41,17.43,87000.0,13.3916,13.407,13.3916,13.407,87000.0
2007-09-25 13:30:00,17.44,17.44,17.43,17.43,108500.0,13.4147,13.4147,13.407,13.407,108500.0
2007-09-25 13:40:00,17.43,17.43,17.4,17.4,38500.0,13.407,13.407,13.3839,13.3839,38500.0
2007-09-25 13:50:00,17.4,17.42,17.4,17.42,49500.0,13.3839,13.3993,13.3839,13.3993,49500.0
2007-09-25 14:00:00,17.42,17.42,17.39,17.4,43000.0,13.3993,13.3993,13.3762,13.3839,43000.0
2007-09-25 14:10:00,17.4,17.41,17.4,17.4,85000.0,13.3839,13.3916,13.3839,13.3839,85000.0
2007-09-25 14:20:00,17.41,17.42,17.4,17.42,75000.0,13.3916,13.3993,13.3839,13.3993,75000.0
2007-09-25 14:30:00,17.42,17.43,17.41,17.41,121000.0,13.3993,13.407,13.3916,13.3916,121000.0
2007-09-25 14:40:00,17.41,17.44,17.41,17.43,66000.0,13.3916,13.4147,13.3916,13.407,66000.0
2007-09-25 14:50:00,17.43,17.46,17.43,17.45,53500.0,13.407,13.4301,13.407,13.4224,53500.0
2007-09-25 15:00:00,17.46,17.47,17.44,17.45,25000.0,13.4301,13.4378,13.4147,13.4224,25000.0
2007-09-25 15:10:00,17.45,17.46,17.43,17.43,52000.0,13.4224,13.4301,13.407,13.407,52000.0
2007-09-25 15:20:00,17.44,17.45,17.43,17.44,63000.0,13.4147,13.4224,13.407,13.4147,63000.0
2007-09-25 15:30:00,17.44,17.44,17.42,17.43,62500.0,13.4147,13.4147,13.3993,13.407,62500.0
2007-09-25 15:40:00,17.42,17.42,17.41,17.41,68000.0,13.3993,13.3993,13.3916,13.3916,68000.0
2007-09-25 15:50:00,17.41,17.48,17.41,17.46,167500.0,13.3916,13.4455,13.3916,13.4301,167500.0
2007-09-25 16:00:00,17.47,17.47,17.46,17.46,16000.0,13.4378,13.4378,13.4301,13.4301,16000.0
2007-09-25 16:10:00,17.46,17.46,17.46,17.46,0.0,13.4301,13.4301,13.4301,13.4301,0.0
2007-09-26 09:30:00,17.48,17.49,17.47,17.49,74500.0,13.4783,13.486,13.4706,13.486,74500.0
2007-09-26 09:40:00,17.49,17.49,17.46,17.46,17500.0,13.486,13.486,13.4628,13.4628,17500.0
2007-09-26 09:50:00,17.45,17.49,17.45,17.49,23500.0,13.4551,13.486,13.4551,13.486,23500.0
2007-09-26 10:00:00,17.5,17.5,17.48,17.48,21500.0,13.4937,13.4937,13.4783,13.4783,21500.0
2007-09-26 10:10:00,17.5,17.52,17.5,17.51,51500.0,13.4937,13.5091,13.4937,13.5014,51500.0
2007-09-26 10:20:00,17.52,17.52,17.51,17.51,118500.0,13.5091,13.5091,13.5014,13.5014,118500.0
2007-09-26 10:30:00,17.51,17.51,17.47,17.49,165000.0,13.5014,13.5014,13.4706,13.486,165000.0
2007-09-26 10:40:00,17.49,17.5,17.48,17.49,70000.0,13.486,13.4937,13.4783,13.486,70000.0
2007-09-26 10:50:00,17.49,17.51,17.49,17.51,386000.0,13.486,13.5014,13.486,13.5014,386000.0
2007-09-26 11:00:00,17.51,17.55,17.51,17.54,126500.0,13.5014,13.5322,13.5014,13.5245,126500.0
2007-09-26 11:10:00,17.54,17.57,17.54,17.56,145000.0,13.5245,13.5477,13.5245,13.54,145000.0
2007-09-26 11:20:00,17.55,17.55,17.54,17.54,58500.0,13.5322,13.5322,13.5245,13.5245,58500.0
2007-09-26 11:30:00,17.54,17.55,17.54,17.54,17500.0,13.5245,13.5322,13.5245,13.5245,17500.0
2007-09-26 11:40:00,17.54,17.55,17.54,17.55,123000.0,13.5245,13.5322,13.5245,13.5322,123000.0
2007-09-26 11:50:00,17.55,17.56,17.54,17.55,40000.0,13.5322,13.54,13.5245,13.5322,40000.0
2007-09-26 12:00:00,17.55,17.55,17.53,17.53,50000.0,13.5322,13.5322,13.5168,13.5168,50000.0
2007-09-26 12:10:00,17.53,17.53,17.53,17.53,17500.0,13.5168,13.5168,13.5168,13.5168,17500.0
2007-09-26 12:20:00,17.54,17.54,17.53,17.54,29000.0,13.5245,13.5245,13.5168,13.5245,29000.0
2007-09-26 12:30:00,17.54,17.54,17.54,17.54,11000.0,13.5245,13.5245,13.5245,13.5245,11000.0
2007-09-26 12:40:00,17.55,17.55,17.53,17.53,37500.0,13.5322,13.5322,13.5168,13.5168,37500.0
2007-09-26 12:50:00,17.53,17.53,17.52,17.52,4000.0,13.5168,13.5168,13.5091,13.5091,4000.0
2007-09-26 13:00:00,17.52,17.53,17.52,17.53,21500.0,13.5091,13.5168,13.5091,13.5168,21500.0
2007-09-26 13:10:00,17.53,17.53,17.53,17.53,14500.0,13.5168,13.5168,13.5168,13.5168,14500.0
2007-09-26 13:20:00,17.52,17.52,17.52,17.52,3000.0,13.5091,13.5091,13.5091,13.5091,3000.0
2007-09-26 13:30:00,17.52,17.52,17.47,17.49,191500.0,13.5091,13.5091,13.4706,13.486,191500.0
2007-09-26 13:40:00,17.5,17.5,17.44,17.46,136500.0,13.4937,13.4937,13.4474,13.4628,136500.0
2007-09-26 13:50:00,17.46,17.47,17.43,17.45,142000.0,13.4628,13.4706,13.4397,13.4551,142000.0
2007-09-26 14:00:00,17.45,17.48,17.45,17.47,68000.0,13.4551,13.4783,13.4551,13.4706,68000.0
2007-09-26 14:10:00,17.46,17.49,17.46,17.48,52000.0,13.4628,13.486,13.4628,13.4783,52000.0
2007-09-26 14:20:00,17.48,17.49,17.47,17.47,12000.0,13.4783,13.486,13.4706,13.4706,12000.0
2007-09-26 14:30:00,17.47,17.5,17.47,17.49,94000.0,13.4706,13.4937,13.4706,13.486,94000.0
2007-09-26 14:40:00,17.49,17.49,17.46,17.47,62500.0,13.486,13.486,13.4628,13.4706,62500.0
2007-09-26 14:50:00,17.47,17.5,17.47,17.49,165000.0,13.4706,13.4937,13.4706,13.486,165000.0
2007-09-26 15:00:00,17.49,17.52,17.49,17.52,34000.0,13.486,13.5091,13.486,13.5091,34000.0
2007-09-26 15:10:00,17.52,17.56,17.52,17.55,195500.0,13.5091,13.54,13.5091,13.5322,195500.0
2007-09-26 15:20:00,17.56,17.57,17.54,17.55,177000.0,13.54,13.5477,13.5245,13.5322,177000.0
2007-09-26 15:30:00,17.55,17.55,17.5,17.51,122500.0,13.5322,13.5322,13.4937,13.5014,122500.0
2007-09-26 15:40:00,17.51,17.52,17.51,17.51,114000.0,13.5014,13.5091,13.5014,13.5014,114000.0
2007-09-26 15:50:00,17.52,17.54,17.51,17.54,69000.0,13.5091,13.5245,13.5014,13.5245,69000.0
2007-09-26 16:00:00,17.55,17.55,17.55,17.55,500.0,13.5322,13.5322,13.5322,13.5322,500.0
2007-09-26 16:10:00,17.55,17.55,17.55,17.55,0.0,13.5322,13.5322,13.5322,13.5322,0.0
2007-09-27 09:30:00,17.58,17.61,17.57,17.61,33000.0,13.5554,13.5785,13.5477,13.5785,33000.0
2007-09-27 09:40:00,17.6,17.61,17.58,17.59,134000.0,13.5708,13.5785,13.5554,13.5631,134000.0
2007-09-27 09:50:00,17.59,17.61,17.58,17.58,184500.0,13.5631,13.5785,13.5554,13.5554,184500.0
2007-09-27 10:00:00,17.58,17.62,17.57,17.6,335000.0,13.5554,13.5862,13.5477,13.5708,335000.0
2007-09-27 10:10:00,17.59,17.61,17.58,17.61,159500.0,13.5631,13.5785,13.5554,13.5785,159500.0
2007-09-27 10:20:00,17.62,17.63,17.6,17.6,79500.0,13.5862,13.5939,13.5708,13.5708,79500.0
2007-09-27 10:30:00,17.61,17.63,17.59,17.63,51500.0,13.5785,13.5939,13.5631,13.5939,51500.0
2007-09-27 10:40:00,17.63,17.63,17.6,17.6,23000.0,13.5939,13.5939,13.5708,13.5708,23000.0
2007-09-27 10:50:00,17.6,17.64,17.59,17.63,55000.0,13.5708,13.6016,13.5631,13.5939,55000.0
2007-09-27 11:00:00,17.62,17.64,17.62,17.64,11500.0,13.5862,13.6016,13.5862,13.6016,11500.0
2007-09-27 11:10:00,17.63,17.63,17.61,17.62,38000.0,13.5939,13.5939,13.5785,13.5862,38000.0
2007-09-27 11:20:00,17.62,17.63,17.59,17.59,120000.0,13.5862,13.5939,13.5631,13.5631,120000.0
2007-09-27 11:30:00,17.59,17.62,17.59,17.6,59000.0,13.5631,13.5862,13.5631,13.5708,59000.0
2007-09-27 11:40:00,17.61,17.62,17.6,17.61,30500.0,13.5785,13.5862,13.5708,13.5785,30500.0
2007-09-27 11:50:00,17.61,17.62,17.6,17.61,14000.0,13.5785,13.5862,13.5708,13.5785,14000.0
2007-09-27 12:00:00,17.61,17.63,17.61,17.62,22500.0,13.5785,13.5939,13.5785,13.5862,22500.0
2007-09-27 12:10:00,17.61,17.62,17.61,17.62,27000.0,13.5785,13.5862,13.5785,13.5862,27000.0
2007-09-27 12:20:00,17.62,17.64,17.62,17.64,29500.0,13.5862,13.6016,13.5862,13.6016,29500.0
2007-09-27 12:30:00,17.63,17.64,17.63,17.64,88000.0,13.5939,13.6016,13.5939,13.6016,88000.0
2007-09-27 12:40:00,17.63,17.64,17.63,17.63,81500.0,13.5939,13.6016,13.5939,13.5939,81500.0
2007-09-27 12:50:00,17.63,17.63,17.62,17.63,29000.0,13.5939,13.5939,13.5862,13.5939,29000.0
2007-09-27 13:00:00,17.63,17.64,17.63,17.64,52500.0,13.5939,13.6016,13.5939,13.6016,52500.0
2007-09-27 13:10:00,17.64,17.64,17.63,17.64,17500.0,13.6016,13.6016,13.5939,13.6016,17500.0
2007-09-27 13:20:00,17.63,17.63,17.62,17.63,58000.0,13.5939,13.5939,13.5862,13.5939,58000.0
2007-09-27 13:30:00,17.63,17.63,17.62,17.62,17000.0,13.5939,13.5939,13.5862,13.5862,17000.0
2007-09-27 13:40:00,17.62,17.62,17.6,17.61,148000.0,13.5862,13.5862,13.5708,13.5785,148000.0
2007-09-27 13:50:00,17.61,17.62,17.61,17.62,36000.0,13.5785,13.5862,13.5785,13.5862,36000.0
2007-09-27 14:00:00,17.62,17.65,17.62,17.64,81000.0,13.5862,13.6093,13.5862,13.6016,81000.0
2007-09-27 14:10:00,17.64,17.65,17.64,17.64,127500.0,13.6016,13.6093,13.6016,13.6016,127500.0
2007-09-27 14:20:00,17.64,17.66,17.64,17.65,95500.0,13.6016,13.6171,13.6016,13.6093,95500.0
2007-09-27 14:30:00,17.65,17.65,17.62,17.62,99500.0,13.6093,13.6093,13.5862,13.5862,99500.0
2007-09-27 14:40:00,17.62,17.63,17.61,17.63,73500.0,13.5862,13.5939,13.5785,13.5939,73500.0
2007-09-27 14:50:00,17.62,17.64,17.62,17.63,44000.0,13.5862,13.6016,13.5862,13.5939,44000.0
2007-09-27 15:00:00,17.63,17.65,17.63,17.64,76000.0,13.5939,13.6093,13.5939,13.6016,76000.0
2007-09-27 15:10:00,17.64,17.65,17.64,17.65,207000.0,13.6016,13.6093,13.6016,13.6093,207000.0
2007-09-27 15:20:00,17.66,17.66,17.64,17.64,120000.0,13.6171,13.6171,13.6016,13.6016,120000.0
2007-09-27 15:30:00,17.65,17.65,17.64,17.65,131000.0,13.6093,13.6093,13.6016,13.6093,131000.0
2007-09-27 15:40:00,17.64,17.65,17.64,17.64,84500.0,13.6016,13.6093,13.6016,13.6016,84500.0
2007-09-27 15:50:00,17.64,17.68,17.64,17.66,131000.0,13.6016,13.6325,13.6016,13.6171,131000.0
2007-09-27 16:00:00,17.66,17.67,17.66,17.66,187000.0,13.6171,13.6248,13.6171,13.6171,187000.0
2007-09-27 16:10:00,17.66,17.66,17.66,17.66,0.0,13.6171,13.6171,13.6171,13.6171,0.0
2007-09-28 09:30:00,17.7,17.7,17.69,17.69,17500.0,13.6479,13.6479,13.6402,13.6402,17500.0
2007-09-28 09:40:00,17.7,17.74,17.7,17.72,49500.0,13.6479,13.6787,13.6479,13.6633,49500.0
2007-09-28 09:50:00,17.72,17.72,17.71,17.72,19000.0,13.6633,13.6633,13.6556,13.6633,19000.0
2007-09-28 10:00:00,17.72,17.73,17.69,17.69,30500.0,13.6633,13.671,13.6402,13.6402,30500.0
2007-09-28 10:10:00,17.69,17.7,17.65,17.65,34500.0,13.6402,13.6479,13.6093,13.6093,34500.0
2007-09-28 10:20:00,17.65,17.66,17.63,17.63,23500.0,13.6093,13.6171,13.5939,13.5939,23500.0
2007-09-28 10:30:00,17.61,17.63,17.6,17.62,39000.0,13.5785,13.5939,13.5708,13.5862,39000.0
2007-09-28 10:40:00,17.62,17.63,17.6,17.62,72000.0,13.5862,13.5939,13.5708,13.5862,72000.0
2007-09-28 10:50:00,17.62,17.65,17.62,17.64,4000.0,13.5862,13.6093,13.5862,13.6016,4000.0
2007-09-28 11:00:00,17.65,17.65,17.64,17.65,43500.0,13.6093,13.6093,13.6016,13.6093,43500.0
2007-09-28 11:10:00,17.65,17.66,17.65,17.66,47500.0,13.6093,13.6171,13.6093,13.6171,47500.0
2007-09-28 11:20:00,17.66,17.68,17.66,17.66,41500.0,13.6171,13.6325,13.6171,13.6171,41500.0
2007-09-28 11:30:00,17.65,17.66,17.64,17.65,50500.0,13.6093,13.6171,13.6016,13.6093,50500.0
2007-09-28 11:40:00,17.65,17.67,17.65,17.66,12000.0,13.6093,13.6248,13.6093,13.6171,12000.0
2007-09-28 11:50:00,17.66,17.66,17.65,17.65,106000.0,13.6171,13.6171,13.6093,13.6093,106000.0
2007-09-28 12:00:00,17.65,17.66,17.65,17.65,5000.0,13.6093,13.6171,13.6093,13.6093,5000.0
2007-09-28 12:10:00,17.65,17.65,17.64,17.64,10000.0,13.6093,13.6093,13.6016,13.6016,10000.0
2007-09-28 12:20:00,17.64,17.64,17.64,17.64,22000.0,13.6016,13.6016,13.6016,13.6016,22000.0
2007-09-28 12:30:00,17.65,17.66,17.64,17.66,35000.0,13.6093,13.6171,13.6016,13.6171,35000.0
2007-09-28 12:40:00,17.66,17.66,17.64,17.64,15500.0,13.6171,13.6171,13.6016,13.6016,15500.0
2007-09-28 12:50:00,17.64,17.66,17.64,17.65,14000.0,13.6016,13.6171,13.6016,13.6093,14000.0
2007-09-28 13:00:00,17.65,17.66,17.64,17.64,37000.0,13.6093,13.6171,13.6016,13.6016,37000.0
2007-09-28 13:10:00,17.64,17.69,17.64,17.68,195500.0,13.6016,13.6402,13.6016,13.6325,195500.0
2007-09-28 13:20:00,17.68,17.68,17.67,17.67,91500.0,13.6325,13.6325,13.6248,13.6248,91500.0
2007-09-28 13:30:00,17.67,17.69,17.67,17.67,26500.0,13.6248,13.6402,13.6248,13.6248,26500.0
2007-09-28 13:40:00,17.67,17.69,17.67,17.68,15500.0,13.6248,13.6402,13.6248,13.6325,15500.0
2007-09-28 13:50:00,17.68,17.69,17.68,17.69,11500.0,13.6325,13.6402,13.6325,13.6402,11500.0
2007-09-28 14:00:00,17.7,17.7,17.68,17.69,63000.0,13.6479,13.6479,13.6325,13.6402,63000.0
2007-09-28 14:10:00,17.69,17.69,17.66,17.67,32500.0,13.6402,13.6402,13.6171,13.6248,32500.0
2007-09-28 14:20:00,17.66,17.67,17.66,17.67,13000.0,13.6171,13.6248,13.6171,13.6248,13000.0
2007-09-28 14:30:00,17.65,17.66,17.64,17.66,21000.0,13.6093,13.6171,13.6016,13.6171,21000.0
2007-09-28 14:40:00,17.66,17.66,17.63,17.63,65500.0,13.6171,13.6171,13.5939,13.5939,65500.0
2007-09-28 14:50:00,17.64,17.64,17.61,17.61,25000.0,13.6016,13.6016,13.5785,13.5785,25000.0
2007-09-28 15:00:00,17.62,17.64,17.6,17.6,189000.0,13.5862,13.6016,13.5708,13.5708,189000.0
2007-09-28 15:10:00,17.6,17.6,17.55,17.56,74500.0,13.5708,13.5708,13.5322,13.54,74500.0
2007-09-28 15:20:00,17.56,17.58,17.56,17.58,71000.0,13.54,13.5554,13.54,13.5554,71000.0
2007-09-28 15:30:00,17.58,17.6,17.58,17.58,105000.0,13.5554,13.5708,13.5554,13.5554,105000.0
2007-09-28 15:40:00,17.58,17.6,17.57,17.59,253000.0,13.5554,13.5708,13.5477,13.5631,253000.0
2007-09-28 15:50:00,17.6,17.62,17.59,17.6,340500.0,13.5708,13.5862,13.5631,13.5708,340500.0
2007-09-28 16:00:00,17.59,17.64,17.59,17.64,160500.0,13.5631,13.6016,13.5631,13.6016,160500.0
2007-09-28 16:10:00,17.64,17.64,17.64,17.64,0.0,13.6016,13.6016,13.6016,13.6016,0.0
2007-10-01 09:30:00,17.65,17.72,17.65,17.72,109000.0,13.6093,13.6633,13.6093,13.6633,109000.0
2007-10-01 09:40:00,17.72,17.76,17.71,17.75,113500.0,13.6633,13.6942,13.6556,13.6865,113500.0
2007-10-01 09:50:00,17.76,17.76,17.73,17.73,54500.0,13.6942,13.6942,13.671,13.671,54500.0
2007-10-01 10:00:00,17.72,17.78,17.72,17.77,161500.0,13.6633,13.7096,13.6633,13.7019,161500.0
2007-10-01 10:10:00,17.77,17.8,17.77,17.77,177000.0,13.7019,13.725,13.7019,13.7019,177000.0
2007-10-01 10:20:00,17.77,17.79,17.76,17.77,245500.0,13.7019,13.7173,13.6942,13.7019,245500.0
2007-10-01 10:30:00,17.77,17.78,17.75,17.76,101000.0,13.7019,13.7096,13.6865,13.6942,101000.0
2007-10-01 10:40:00,17.76,17.76,17.74,17.76,58000.0,13.6942,13.6942,13.6787,13.6942,58000.0
2007-10-01 10:50:00,17.76,17.76,17.75,17.75,66000.0,13.6942,13.6942,13.6865,13.6865,66000.0
2007-10-01 11:00:00,17.75,17.75,17.72,17.73,172500.0,13.6865,13.6865,13.6633,13.671,172500.0
2007-10-01 11:10:00,17.73,17.76,17.73,17.75,137000.0,13.671,13.6942,13.671,13.6865,137000.0
2007-10-01 11:20:00,17.75,17.75,17.72,17.73,172000.0,13.6865,13.6865,13.6633,13.671,172000.0
2007-10-01 11:30:00,17.73,17.77,17.73,17.75,169000.0,13.671,13.7019,13.671,13.6865,169000.0
2007-10-01 11:40:00,17.74,17.78,17.74,17.78,188000.0,13.6787,13.7096,13.6787,13.7096,188000.0
2007-10-01 11:50:00,17.78,17.8,17.78,17.79,175000.0,13.7096,13.725,13.7096,13.7173,175000.0
2007-10-01 12:00:00,17.79,17.8,17.78,17.78,44000.0,13.7173,13.725,13.7096,13.7096,44000.0
2007-10-01 12:10:00,17.77,17.79,17.77,17.79,130500.0,13.7019,13.7173,13.7019,13.7173,130500.0
2007-10-01 12:20:00,17.79,17.81,17.79,17.8,140000.0,13.7173,13.7327,13.7173,13.725,140000.0
2007-10-01 12:30:00,17.79,17.81,17.78,17.78,54000.0,13.7173,13.7327,13.7096,13.7096,54000.0
2007-10-01 12:40:00,17.78,17.79,17.77,17.77,35000.0,13.7096,13.7173,13.7019,13.7019,35000.0
2007-10-01 12:50:00,17.77,17.77,17.77,17.77,18000.0,13.7019,13.7019,13.7019,13.7019,18000.0
2007-10-01 13:00:00,17.77,17.78,17.77,17.77,56000.0,13.7019,13.7096,13.7019,13.7019,56000.0
2007-10-01 13:10:00,17.78,17.8,17.78,17.79,82000.0,13.7096,13.725,13.7096,13.7173,82000.0
2007-10-01 13:20:00,17.79,17.83,17.79,17.82,73500.0,13.7173,13.7481,13.7173,13.7404,73500.0
2007-10-01 13:30:00,17.82,17.84,17.81,17.84,150000.0,13.7404,13.7558,13.7327,13.7558,150000.0
2007-10-01 13:40:00,17.84,17.85,17.82,17.83,227500.0,13.7558,13.7636,13.7404,13.7481,227500.0
2007-10-01 13:50:00,17.83,17.83,17.82,17.82,20000.0,13.7481,13.7481,13.7404,13.7404,20000.0
2007-10-01 14:00:00,17.82,17.86,17.82,17.84,29500.0,13.7404,13.7713,13.7404,13.7558,29500.0
2007-10-01 14:10:00,17.85,17.86,17.84,17.85,41000.0,13.7636,13.7713,13.7558,13.7636,41000.0
2007-10-01 14:20:00,17.84,17.84,17.82,17.83,36000.0,13.7558,13.7558,13.7404,13.7481,36000.0
2007-10-01 14:30:00,17.83,17.84,17.82,17.83,37000.0,13.7481,13.7558,13.7404,13.7481,37000.0
2007-10-01 14:40:00,17.83,17.85,17.82,17.84,115000.0,13.7481,13.7636,13.7404,13.7558,115000.0
2007-10-01 14:50:00,17.85,17.86,17.85,17.86,77500.0,13.7636,13.7713,13.7636,13.7713,77500.0
2007-10-01 15:00:00,17.86,17.87,17.85,17.86,212500.0,13.7713,13.779,13.7636,13.7713,212500.0
2007-10-01 15:10:00,17.87,17.87,17.85,17.85,50500.0,13.779,13.779,13.7636,13.7636,50500.0
2007-10-01 15:20:00,17.84,17.86,17.84,17.85,40000.0,13.7558,13.7713,13.7558,13.7636,40000.0
2007-10-01 15:30:00,17.85,17.85,17.8,17.8,124000.0,13.7636,13.7636,13.725,13.725,124000.0
2007-10-01 15:40:00,17.8,17.81,17.78,17.8,203000.0,13.725,13.7327,13.7096,13.725,203000.0
2007-10-01 15:50:00,17.81,17.84,17.81,17.83,309500.0,13.7327,13.7558,13.7327,13.7481,309500.0
2007-10-01 16:00:00,17.83,17.86,17.82,17.84,151000.0,13.7481,13.7713,13.7404,13.7558,151000.0
2007-10-01 16:10:00,17.84,17.84,17.84,17.84,0.0,13.7558,13.7558,13.7558,13.7558,0.0
2007-10-02 09:30:00,17.86,17.88,17.84,17.87,111000.0,13.7713,13.7867,13.7558,13.779,111000.0
2007-10-02 09:40:00,17.87,17.88,17.86,17.86,138500.0,13.779,13.7867,13.7713,13.7713,138500.0
2007-10-02 09:50:00,17.86,17.88,17.86,17.87,57000.0,13.7713,13.7867,13.7713,13.779,57000.0
2007-10-02 10:00:00,17.87,17.88,17.85,17.88,178000.0,13.779,13.7867,13.7636,13.7867,178000.0
2007-10-02 10:10:00,17.89,17.92,17.89,17.9,128500.0,13.7944,13.8175,13.7944,13.8021,128500.0
2007-10-02 10:20:00,17.89,17.89,17.86,17.87,96500.0,13.7944,13.7944,13.7713,13.779,96500.0
2007-10-02 10:30:00,17.87,17.87,17.84,17.85,238000.0,13.779,13.779,13.7558,13.7636,238000.0
2007-10-02 10:40:00,17.85,17.85,17.83,17.84,254000.0,13.7636,13.7636,13.7481,13.7558,254000.0
2007-10-02 10:50:00,17.85,17.88,17.85,17.88,10000.0,13.7636,13.7867,13.7636,13.7867,10000.0
2007-10-02 11:00:00,17.87,17.87,17.85,17.86,357500.0,13.779,13.779,13.7636,13.7713,357500.0
2007-10-02 11:10:00,17.85,17.87,17.85,17.87,59500.0,13.7636,13.779,13.7636,13.779,59500.0
2007-10-02 11:20:00,17.87,17.89,17.87,17.89,49000.0,13.779,13.7944,13.779,13.7944,49000.0
2007-10-02 11:30:00,17.9,17.9,17.89,17.89,7500.0,13.8021,13.8021,13.7944,13.7944,7500.0
2007-10-02 11:40:00,17.9,17.9,17.89,17.89,6500.0,13.8021,13.8021,13.7944,13.7944,6500.0
2007-10-02 11:50:00,17.88,17.89,17.88,17.89,18000.0,13.7867,13.7944,13.7867,13.7944,18000.0
2007-10-02 12:00:00,17.9,17.9,17.88,17.88,29500.0,13.8021,13.8021,13.7867,13.7867,29500.0
2007-10-02 12:10:00,17.88,17.89,17.88,17.88,49500.0,13.7867,13.7944,13.7867,13.7867,49500.0
2007-10-02 12:20:00,17.88,17.89,17.88,17.88,31500.0,13.7867,13.7944,13.7867,13.7867,31500.0
2007-10-02 12:30:00,17.88,17.88,17.86,17.87,75500.0,13.7867,13.7867,13.7713,13.779,75500.0
2007-10-02 12:40:00,17.86,17.87,17.86,17.87,30500.0,13.7713,13.779,13.7713,13.779,30500.0
2007-10-02 12:50:00,17.87,17.88,17.86,17.88,33000.0,13.779,13.7867,13.7713,13.7867,33000.0
2007-10-02 13:00:00,17.87,17.89,17.87,17.89,38000.0,13.779,13.7944,13.779,13.7944,38000.0
2007-10-02 13:10:00,17.89,17.89,17.87,17.87,28500.0,13.7944,13.7944,13.779,13.779,28500.0
2007-10-02 13:20:00,17.87,17.89,17.86,17.86,47000.0,13.779,13.7944,13.7713,13.7713,47000.0
2007-10-02 13:30:00,17.86,17.87,17.85,17.85,28000.0,13.7713,13.779,13.7636,13.7636,28000.0
2007-10-02 13:40:00,17.86,17.88,17.85,17.88,113500.0,13.7713,13.7867,13.7636,13.7867,113500.0
2007-10-02 13:50:00,17.88,17.9,17.88,17.9,83500.0,13.7867,13.8021,13.7867,13.8021,83500.0
2007-10-02 14:00:00,17.9,17.9,17.88,17.88,105500.0,13.8021,13.8021,13.7867,13.7867,105500.0
2007-10-02 14:10:00,17.88,17.92,17.88,17.91,108500.0,13.7867,13.8175,13.7867,13.8098,108500.0
2007-10-02 14:20:00,17.92,17.93,17.92,17.92,88500.0,13.8175,13.8252,13.8175,13.8175,88500.0
2007-10-02 14:30:00,17.93,17.93,17.91,17.92,62500.0,13.8252,13.8252,13.8098,13.8175,62500.0
2007-10-02 14:40:00,17.93,17.95,17.93,17.94,110000.0,13.8252,13.8407,13.8252,13.833,110000.0
2007-10-02 14:50:00,17.94,17.94,17.93,17.94,66500.0,13.833,13.833,13.8252,13.833,66500.0
2007-10-02 15:00:00,17.94,17.94,17.92,17.93,105500.0,13.833,13.833,13.8175,13.8252,105500.0
2007-10-02 15:10:00,17.93,17.94,17.92,17.92,98000.0,13.8252,13.833,13.8175,13.8175,98000.0
2007-10-02 15:20:00,17.92,17.93,17.92,17.93,120000.0,13.8175,13.8252,13.8175,13.8252,120000.0
2007-10-02 15:30:00,17.92,17.95,17.92,17.94,64000.0,13.8175,13.8407,13.8175,13.833,64000.0
2007-10-02 15:40:00,17.94,17.96,17.94,17.96,82500.0,13.833,13.8484,13.833,13.8484,82500.0
2007-10-02 15:50:00,17.97,17.97,17.93,17.93,153000.0,13.8561,13.8561,13.8252,13.8252,153000.0
2007-10-02 16:00:00,17.93,17.93,17.89,17.91,1046000.0,13.8252,13.8252,13.7944,13.8098,1046000.0
2007-10-02 16:10:00,17.91,17.91,17.91,17.91,0.0,13.8098,13.8098,13.8098,13.8098,0.0
2007-10-03 09:30:00,17.9,17.9,17.88,17.9,86000.0,13.8021,13.8021,13.7867,13.8021,86000.0
2007-10-03 09:40:00,17.9,17.9,17.84,17.85,34500.0,13.8021,13.8021,13.7558,13.7636,34500.0
2007-10-03 09:50:00,17.85,17.86,17.81,17.82,45000.0,13.7636,13.7713,13.7327,13.7404,45000.0
2007-10-03 10:00:00,17.82,17.87,17.82,17.87,80500.0,13.7404,13.779,13.7404,13.779,80500.0
2007-10-03 10:10:00,17.86,17.88,17.86,17.86,48000.0,13.7713,13.7867,13.7713,13.7713,48000.0
2007-10-03 10:20:00,17.87,17.9,17.87,17.9,171000.0,13.779,13.8021,13.779,13.8021,171000.0
2007-10-03 10:30:00,17.9,17.91,17.87,17.87,86000.0,13.8021,13.8098,13.779,13.779,86000.0
2007-10-03 10:40:00,17.87,17.89,17.87,17.89,36000.0,13.779,13.7944,13.779,13.7944,36000.0
2007-10-03 10:50:00,17.9,17.92,17.9,17.92,9000.0,13.8021,13.8175,13.8021,13.8175,9000.0
2007-10-03 11:00:00,17.93,17.94,17.91,17.92,13000.0,13.8252,13.833,13.8098,13.8175,13000.0
2007-10-03 11:10:00,17.93,17.95,17.92,17.94,64000.0,13.8252,13.8407,13.8175,13.833,64000.0
2007-10-03 11:20:00,17.95,17.95,17.93,17.94,103500.0,13.8407,13.8407,13.8252,13.833,103500.0
2007-10-03 11:30:00,17.93,17.94,17.93,17.94,37500.0,13.8252,13.833,13.8252,13.833,37500.0
2007-10-03 11:40:00,17.94,17.96,17.93,17.94,28500.0,13.833,13.8484,13.8252,13.833,28500.0
2007-10-03 11:50:00,17.95,17.96,17.94,17.96,22500.0,13.8407,13.8484,13.833,13.8484,22500.0
2007-10-03 12:00:00,17.96,17.97,17.95,17.96,19500.0,13.8484,13.8561,13.8407,13.8484,19500.0
2007-10-03 12:10:00,17.96,17.96,17.95,17.95,22000.0,13.8484,13.8484,13.8407,13.8407,22000.0
2007-10-03 12:20:00,17.96,17.96,17.95,17.95,46000.0,13.8484,13.8484,13.8407,13.8407,46000.0
2007-10-03 12:30:00,17.95,17.95,17.94,17.95,11000.0,13.8407,13.8407,13.833,13.8407,11000.0
2007-10-03 12:40:00,17.94,17.95,17.94,17.95,12000.0,13.833,13.8407,13.833,13.8407,12000.0
2007-10-03 12:50:00,17.95,17.96,17.95,17.96,63500.0,13.8407,13.8484,13.8407,13.8484,63500.0
2007-10-03 13:00:00,17.96,17.97,17.95,17.95,156000.0,13.8484,13.8561,13.8407,13.8407,156000.0
2007-10-03 13:10:00,17.94,17.94,17.92,17.92,5000.0,13.833,13.833,13.8175,13.8175,5000.0
2007-10-03 13:20:00,17.91,17.92,17.9,17.91,28000.0,13.8098,13.8175,13.8021,13.8098,28000.0
2007-10-03 13:30:00,17.92,17.92,17.92,17.92,1000.0,13.8175,13.8175,13.8175,13.8175,1000.0
2007-10-03 13:40:00,17.92,17.93,17.9,17.91,36000.0,13.8175,13.8252,13.8021,13.8098,36000.0
2007-10-03 13:50:00,17.9,17.9,17.89,17.9,19500.0,13.8021,13.8021,13.7944,13.8021,19500.0
2007-10-03 14:00:00,17.9,17.9,17.87,17.87,54500.0,13.8021,13.8021,13.779,13.779,54500.0
2007-10-03 14:10:00,17.86,17.88,17.86,17.88,68000.0,13.7713,13.7867,13.7713,13.7867,68000.0
2007-10-03 14:20:00,17.89,17.9,17.88,17.88,33500.0,13.7944,13.8021,13.7867,13.7867,33500.0
2007-10-03 14:30:00,17.88,17.89,17.87,17.87,25500.0,13.7867,13.7944,13.779,13.779,25500.0
2007-10-03 14:40:00,17.87,17.89,17.85,17.86,31000.0,13.779,13.7944,13.7636,13.7713,31000.0
2007-10-03 14:50:00,17.86,17.88,17.86,17.88,23500.0,13.7713,13.7867,13.7713,13.7867,23500.0
2007-10-03 15:00:00,17.87,17.9,17.86,17.9,62000.0,13.779,13.8021,13.7713,13.8021,62000.0
2007-10-03 15:10:00,17.89,17.91,17.89,17.9,43000.0,13.7944,13.8098,13.7944,13.8021,43000.0
2007-10-03 15:20:00,17.9,17.9,17.88,17.88,25000.0,13.8021,13.8021,13.7867,13.7867,25000.0
2007-10-03 15:30:00,17.88,17.9,17.88,17.89,60000.0,13.7867,13.8021,13.7867,13.7944,60000.0
2007-10-03 15:40:00,17.88,17.9,17.87,17.9,33000.0,13.7867,13.8021,13.779,13.8021,33000.0
2007-10-03 15:50:00,17.9,17.92,17.9,17.91,85000.0,13.8021,13.8175,13.8021,13.8098,85000.0
2007-10-03 16:00:00,17.93,17.94,17.92,17.94,44000.0,13.8252,13.833,13.8175,13.833,44000.0
2007-10-03 16:10:00,17.94,17.94,17.94,17.94,500.0,13.833,13.833,13.833,13.833,500.0
2007-10-04 09:30:00,17.98,17.99,17.93,17.94,215000.0,13.8638,13.8715,13.8252,13.833,215000.0
2007-10-04 09:40:00,17.94,17.94,17.88,17.89,61500.0,13.833,13.833,13.7867,13.7944,61500.0
2007-10-04 09:50:00,17.89,17.9,17.86,17.88,120500.0,13.7944,13.8021,13.7713,13.7867,120500.0
2007-10-04 10:00:00,17.87,17.9,17.87,17.9,111000.0,13.779,13.8021,13.779,13.8021,111000.0
2007-10-04 10:10:00,17.91,17.92,17.9,17.9,67000.0,13.8098,13.8175,13.8021,13.8021,67000.0
2007-10-04 10:20:00,17.91,17.91,17.88,17.88,60500.0,13.8098,13.8098,13.7867,13.7867,60500.0
2007-10-04 10:30:00,17.88,17.9,17.88,17.9,113500.0,13.7867,13.8021,13.7867,13.8021,113500.0
2007-10-04 10:40:00,17.89,17.93,17.89,17.93,162500.0,13.7944,13.8252,13.7944,13.8252,162500.0
2007-10-04 10:50:00,17.93,17.95,17.92,17.93,101500.0,13.8252,13.8407,13.8175,13.8252,101500.0
2007-10-04 11:00:00,17.92,17.92,17.91,17.92,117000.0,13.8175,13.8175,13.8098,13.8175,117000.0
2007-10-04 11:10:00,17.92,17.92,17.91,17.91,44500.0,13.8175,13.8175,13.8098,13.8098,44500.0
2007-10-04 11:20:00,17.91,17.92,17.9,17.91,10500.0,13.8098,13.8175,13.8021,13.8098,10500.0
2007-10-04 11:30:00,17.9,17.92,17.9,17.91,29000.0,13.8021,13.8175,13.8021,13.8098,29000.0
2007-10-04 11:40:00,17.92,17.92,17.89,17.89,38500.0,13.8175,13.8175,13.7944,13.7944,38500.0
2007-10-04 11:50:00,17.88,17.89,17.88,17.88,21500.0,13.7867,13.7944,13.7867,13.7867,21500.0
2007-10-04 12:00:00,17.89,17.89,17.87,17.88,24500.0,13.7944,13.7944,13.779,13.7867,24500.0
2007-10-04 12:10:00,17.87,17.88,17.87,17.88,16500.0,13.779,13.7867,13.779,13.7867,16500.0
2007-10-04 12:20:00,17.88,17.88,17.88,17.88,500.0,13.7867,13.7867,13.7867,13.7867,500.0
2007-10-04 12:30:00,17.88,17.9,17.88,17.9,57500.0,13.7867,13.8021,13.7867,13.8021,57500.0
2007-10-04 12:40:00,17.9,17.9,17.89,17.9,32500.0,13.8021,13.8021,13.7944,13.8021,32500.0
2007-10-04 12:50:00,17.9,17.91,17.9,17.9,26000.0,13.8021,13.8098,13.8021,13.8021,26000.0
2007-10-04 13:00:00,17.9,17.9,17.88,17.89,43500.0,13.8021,13.8021,13.7867,13.7944,43500.0
2007-10-04 13:10:00,17.89,17.89,17.88,17.89,23000.0,13.7944,13.7944,13.7867,13.7944,23000.0
2007-10-04 13:20:00,17.88,17.9,17.87,17.9,63500.0,13.7867,13.8021,13.779,13.8021,63500.0
2007-10-04 13:30:00,17.9,17.91,17.9,17.91,4500.0,13.8021,13.8098,13.8021,13.8098,4500.0
2007-10-04 13:40:00,17.9,17.9,17.89,17.9,33000.0,13.8021,13.8021,13.7944,13.8021,33000.0
2007-10-04 13:50:00,17.89,17.89,17.89,17.89,2500.0,13.7944,13.7944,13.7944,13.7944,2500.0
2007-10-04 14:00:00,17.89,17.9,17.89,17.9,26500.0,13.7944,13.8021,13.7944,13.8021,26500.0
2007-10-04 14:10:00,17.9,17.9,17.88,17.88,7000.0,13.8021,13.8021,13.7867,13.7867,7000.0
2007-10-04 14:20:00,17.89,17.89,17.88,17.88,8500.0,13.7944,13.7944,13.7867,13.7867,8500.0
2007-10-04 14:30:00,17.89,17.89,17.88,17.89,16000.0,13.7944,13.7944,13.7867,13.7944,16000.0
2007-10-04 14:40:00,17.88,17.88,17.87,17.88,49500.0,13.7867,13.7867,13.779,13.7867,49500.0
2007-10-04 14:50:00,17.88,17.89,17.88,17.88,58000.0,13.7867,13.7944,13.7867,13.7867,58000.0
2007-10-04 15:00:00,17.88,17.89,17.88,17.88,143000.0,13.7867,13.7944,13.7867,13.7867,143000.0
2007-10-04 15:10:00,17.89,17.89,17.88,17.88,32000.0,13.7944,13.7944,13.7867,13.7867,32000.0
2007-10-04 15:20:00,17.89,17.89,17.88,17.88,18000.0,13.7944,13.7944,13.7867,13.7867,18000.0
2007-10-04 15:30:00,17.88,17.91,17.88,17.9,72500.0,13.7867,13.8098,13.7867,13.8021,72500.0
2007-10-04 15:40:00,17.9,17.9,17.89,17.89,77500.0,13.8021,13.8021,13.7944,13.7944,77500.0
2007-10-04 15:50:00,17.89,17.9,17.87,17.9,105000.0,13.7944,13.8021,13.779,13.8021,105000.0
2007-10-04 16:00:00,17.89,17.9,17.89,17.89,6000.0,13.7944,13.8021,13.7944,13.7944,6000.0
2007-10-04 16:10:00,17.89,17.89,17.89,17.89,0.0,13.7944,13.7944,13.7944,13.7944,0.0
2007-10-05 09:30:00,18.02,18.04,18.0,18.04,122000.0,13.8946,13.9101,13.8792,13.9101,122000.0
2007-10-05 09:40:00,18.04,18.05,18.01,18.02,13500.0,13.9101,13.9178,13.8869,13.8946,13500.0
2007-10-05 09:50:00,18.02,18.04,18.02,18.03,53000.0,13.8946,13.9101,13.8946,13.9024,53000.0
2007-10-05 10:00:00,18.03,18.05,18.01,18.05,72500.0,13.9024,13.9178,13.8869,13.9178,72500.0
2007-10-05 10:10:00,18.05,18.06,18.02,18.02,143500.0,13.9178,13.9255,13.8946,13.8946,143500.0
2007-10-05 10:20:00,18.02,18.03,18.01,18.01,93000.0,13.8946,13.9024,13.8869,13.8869,93000.0
2007-10-05 10:30:00,18.01,18.01,17.99,18.01,45500.0,13.8869,13.8869,13.8715,13.8869,45500.0
2007-10-05 10:40:00,18.01,18.04,18.01,18.04,58500.0,13.8869,13.9101,13.8869,13.9101,58500.0
2007-10-05 10:50:00,18.04,18.04,18.02,18.04,199000.0,13.9101,13.9101,13.8946,13.9101,199000.0
2007-10-05 11:00:00,18.05,18.08,18.05,18.07,165000.0,13.9178,13.9409,13.9178,13.9332,165000.0
2007-10-05 11:10:00,18.07,18.1,18.07,18.1,133500.0,13.9332,13.9563,13.9332,13.9563,133500.0
2007-10-05 11:20:00,18.1,18.11,18.09,18.1,183000.0,13.9563,13.964,13.9486,13.9563,183000.0
2007-10-05 11:30:00,18.1,18.13,18.1,18.13,70000.0,13.9563,13.9795,13.9563,13.9795,70000.0
2007-10-05 11:40:00,18.12,18.13,18.12,18.12,126000.0,13.9717,13.9795,13.9717,13.9717,126000.0
2007-10-05 11:50:00,18.12,18.14,18.12,18.14,96000.0,13.9717,13.9872,13.9717,13.9872,96000.0
2007-10-05 12:00:00,18.14,18.14,18.12,18.12,22500.0,13.9872,13.9872,13.9717,13.9717,22500.0
2007-10-05 12:10:00,18.12,18.13,18.12,18.13,46500.0,13.9717,13.9795,13.9717,13.9795,46500.0
2007-10-05 12:20:00,18.13,18.13,18.13,18.13,15500.0,13.9795,13.9795,13.9795,13.9795,15500.0
2007-10-05 12:30:00,18.13,18.13,18.12,18.13,18500.0,13.9795,13.9795,13.9717,13.9795,18500.0
2007-10-05 12:40:00,18.13,18.13,18.11,18.11,54500.0,13.9795,13.9795,13.964,13.964,54500.0
2007-10-05 12:50:00,18.11,18.12,18.11,18.12,19000.0,13.964,13.9717,13.964,13.9717,19000.0
2007-10-05 13:00:00,18.12,18.13,18.12,18.12,19000.0,13.9717,13.9795,13.9717,13.9717,19000.0
2007-10-05 13:10:00,18.11,18.12,18.11,18.11,6500.0,13.964,13.9717,13.964,13.964,6500.0
2007-10-05 13:20:00,18.12,18.13,18.1,18.12,18000.0,13.9717,13.9795,13.9563,13.9717,18000.0
2007-10-05 13:30:00,18.12,18.14,18.12,18.14,53500.0,13.9717,13.9872,13.9717,13.9872,53500.0
2007-10-05 13:40:00,18.15,18.17,18.15,18.16,54000.0,13.9949,14.0103,13.9949,14.0026,54000.0
2007-10-05 13:50:00,18.17,18.17,18.16,18.16,15500.0,14.0103,14.0103,14.0026,14.0026,15500.0
2007-10-05 14:00:00,18.17,18.17,18.15,18.16,62000.0,14.0103,14.0103,13.9949,14.0026,62000.0
2007-10-05 14:10:00,18.16,18.17,18.15,18.17,102500.0,14.0026,14.0103,13.9949,14.0103,102500.0
2007-10-05 14:20:00,18.17,18.18,18.17,18.17,167000.0,14.0103,14.018,14.0103,14.0103,167000.0
2007-10-05 14:30:00,18.17,18.17,18.16,18.17,58000.0,14.0103,14.0103,14.0026,14.0103,58000.0
2007-10-05 14:40:00,18.18,18.19,18.18,18.18,15500.0,14.018,14.0257,14.018,14.018,15500.0
2007-10-05 14:50:00,18.17,18.18,18.17,18.17,22000.0,14.0103,14.018,14.0103,14.0103,22000.0
2007-10-05 15:00:00,18.19,18.2,18.19,18.19,27500.0,14.0257,14.0334,14.0257,14.0257,27500.0
2007-10-05 15:10:00,18.19,18.19,18.17,18.18,35500.0,14.0257,14.0257,14.0103,14.018,35500.0
2007-10-05 15:20:00,18.18,18.18,18.17,18.17,92500.0,14.018,14.018,14.0103,14.0103,92500.0
2007-10-05 15:30:00,18.18,18.18,18.16,18.16,40500.0,14.018,14.018,14.0026,14.0026,40500.0
2007-10-05 15:40:00,18.16,18.17,18.13,18.13,44000.0,14.0026,14.0103,13.9795,13.9795,44000.0
2007-10-05 15:50:00,18.14,18.19,18.14,18.19,132500.0,13.9872,14.0257,13.9872,14.0257,132500.0
2007-10-05 16:00:00,18.19,18.2,18.19,18.2,33500.0,14.0257,14.0334,14.0257,14.0334,33500.0
2007-10-05 16:10:00,18.21,18.21,18.2,18.2,29000.0,14.0411,14.0411,14.0334,14.0334,29000.0
2007-10-08 09:30:00,18.15,18.15,18.11,18.14,97000.0,13.9949,13.9949,13.964,13.9872,97000.0
2007-10-08 09:40:00,18.14,18.16,18.13,18.13,143000.0,13.9872,14.0026,13.9795,13.9795,143000.0
2007-10-08 09:50:00,18.13,18.13,18.1,18.11,82000.0,13.9795,13.9795,13.9563,13.964,82000.0
2007-10-08 10:00:00,18.12,18.25,18.12,18.2,219500.0,13.9717,14.072,13.9717,14.0334,219500.0
2007-10-08 10:10:00,18.2,18.2,18.16,18.16,16000.0,14.0334,14.0334,14.0026,14.0026,16000.0
2007-10-08 10:20:00,18.17,18.17,18.16,18.16,9000.0,14.0103,14.0103,14.0026,14.0026,9000.0
2007-10-08 10:30:00,18.16,18.16,18.15,18.15,9000.0,14.0026,14.0026,13.9949,13.9949,9000.0
2007-10-08 10:40:00,18.15,18.15,18.14,18.15,58500.0,13.9949,13.9949,13.9872,13.9949,58500.0
2007-10-08 10:50:00,18.15,18.15,18.14,18.14,35500.0,13.9949,13.9949,13.9872,13.9872,35500.0
2007-10-08 11:00:00,18.13,18.13,18.05,18.06,138500.0,13.9795,13.9795,13.9178,13.9255,138500.0
2007-10-08 11:10:00,18.05,18.07,18.05,18.07,10000.0,13.9178,13.9332,13.9178,13.9332,10000.0
2007-10-08 11:20:00,18.08,18.08,18.07,18.07,41000.0,13.9409,13.9409,13.9332,13.9332,41000.0
2007-10-08 11:30:00,18.06,18.06,18.05,18.06,23000.0,13.9255,13.9255,13.9178,13.9255,23000.0
2007-10-08 11:40:00,18.06,18.07,18.06,18.06,24500.0,13.9255,13.9332,13.9255,13.9255,24500.0
2007-10-08 11:50:00,18.07,18.08,18.07,18.08,3500.0,13.9332,13.9409,13.9332,13.9409,3500.0
2007-10-08 12:00:00,18.09,18.1,18.08,18.09,48000.0,13.9486,13.9563,13.9409,13.9486,48000.0
2007-10-08 12:10:00,18.09,18.09,18.07,18.07,26000.0,13.9486,13.9486,13.9332,13.9332,26000.0
2007-10-08 12:20:00,18.07,18.07,18.07,18.07,1500.0,13.9332,13.9332,13.9332,13.9332,1500.0
2007-10-08 12:30:00,18.08,18.08,18.07,18.08,27000.0,13.9409,13.9409,13.9332,13.9409,27000.0
2007-10-08 12:40:00,18.08,18.1,18.08,18.1,26000.0,13.9409,13.9563,13.9409,13.9563,26000.0
2007-10-08 12:50:00,18.11,18.11,18.1,18.1,10500.0,13.964,13.964,13.9563,13.9563,10500.0
2007-10-08 13:00:00,18.1,18.1,18.09,18.1,35500.0,13.9563,13.9563,13.9486,13.9563,35500.0
2007-10-08 13:10:00,18.1,18.1,18.09,18.09,13000.0,13.9563,13.9563,13.9486,13.9486,13000.0
2007-10-08 13:20:00,18.09,18.1,18.09,18.1,2500.0,13.9486,13.9563,13.9486,13.9563,2500.0
2007-10-08 13:30:00,18.1,18.11,18.1,18.1,11000.0,13.9563,13.964,13.9563,13.9563,11000.0
2007-10-08 13:40:00,18.1,18.1,18.08,18.08,26500.0,13.9563,13.9563,13.9409,13.9409,26500.0
2007-10-08 13:50:00,18.08,18.09,18.07,18.08,18500.0,13.9409,13.9486,13.9332,13.9409,18500.0
2007-10-08 14:00:00,18.08,18.08,18.08,18.08,5500.0,13.9409,13.9409,13.9409,13.9409,5500.0
2007-10-08 14:10:00,18.08,18.11,18.06,18.11,36500.0,13.9409,13.964,13.9255,13.964,36500.0
2007-10-08 14:20:00,18.11,18.11,18.1,18.1,24500.0,13.964,13.964,13.9563,13.9563,24500.0
2007-10-08 14:30:00,18.11,18.11,18.1,18.1,16500.0,13.964,13.964,13.9563,13.9563,16500.0
2007-10-08 14:40:00,18.1,18.1,18.09,18.1,24000.0,13.9563,13.9563,13.9486,13.9563,24000.0
2007-10-08 14:50:00,18.11,18.11,18.07,18.07,6500.0,13.964,13.964,13.9332,13.9332,6500.0
2007-10-08 15:00:00,18.08,18.08,18.08,18.08,14000.0,13.9409,13.9409,13.9409,13.9409,14000.0
2007-10-08 15:10:00,18.09,18.1,18.09,18.1,19500.0,13.9486,13.9563,13.9486,13.9563,19500.0
2007-10-08 15:20:00,18.1,18.1,18.08,18.09,27500.0,13.9563,13.9563,13.9409,13.9486,27500.0
2007-10-08 15:30:00,18.09,18.1,18.08,18.09,23000.0,13.9486,13.9563,13.9409,13.9486,23000.0
2007-10-08 15:40:00,18.09,18.11,18.09,18.11,22500.0,13.9486,13.964,13.9486,13.964,22500.0
2007-10-08 15:50:00,18.11,18.11,18.09,18.09,25000.0,13.964,13.964,13.9486,13.9486,25000.0
2007-10-08 16:00:00,18.1,18.1,18.1,18.1,8500.0,13.9563,13.9563,13.9563,13.9563,8500.0
2007-10-08 16:10:00,18.09,18.09,18.08,18.08,37500.0,13.9486,13.9486,13.9409,13.9409,37500.0
2007-10-09 09:30:00,18.16,18.17,18.14,18.14,208000.0,14.0026,14.0103,13.9872,13.9872,208000.0
2007-10-09 09:40:00,18.14,18.15,18.13,18.15,156500.0,13.9872,13.9949,13.9795,13.9949,156500.0
2007-10-09 09:50:00,18.11,18.12,18.11,18.11,30000.0,13.964,13.9717,13.964,13.964,30000.0
2007-10-09 10:00:00,18.12,18.14,18.12,18.12,55000.0,13.9717,13.9872,13.9717,13.9717,55000.0
2007-10-09 10:10:00,18.12,18.12,18.1,18.12,109500.0,13.9717,13.9717,13.9563,13.9717,109500.0
2007-10-09 10:20:00,18.12,18.13,18.11,18.12,47000.0,13.9717,13.9795,13.964,13.9717,47000.0
2007-10-09 10:30:00,18.11,18.11,18.1,18.1,54000.0,13.964,13.964,13.9563,13.9563,54000.0
2007-10-09 10:40:00,18.11,18.12,18.11,18.12,29000.0,13.964,13.9717,13.964,13.9717,29000.0
2007-10-09 10:50:00,18.13,18.15,18.13,18.15,20500.0,13.9795,13.9949,13.9795,13.9949,20500.0
2007-10-09 11:00:00,18.15,18.16,18.15,18.16,45000.0,13.9949,14.0026,13.9949,14.0026,45000.0
2007-10-09 11:10:00,18.15,18.15,18.14,18.14,26500.0,13.9949,13.9949,13.9872,13.9872,26500.0
2007-10-09 11:20:00,18.14,18.15,18.14,18.14,32000.0,13.9872,13.9949,13.9872,13.9872,32000.0
2007-10-09 11:30:00,18.14,18.15,18.13,18.13,28000.0,13.9872,13.9949,13.9795,13.9795,28000.0
2007-10-09 11:40:00,18.12,18.13,18.12,18.13,52000.0,13.9717,13.9795,13.9717,13.9795,52000.0
2007-10-09 11:50:00,18.13,18.14,18.13,18.14,25000.0,13.9795,13.9872,13.9795,13.9872,25000.0
2007-10-09 12:00:00,18.14,18.14,18.13,18.13,15500.0,13.9872,13.9872,13.9795,13.9795,15500.0
2007-10-09 12:10:00,18.13,18.13,18.13,18.13,13000.0,13.9795,13.9795,13.9795,13.9795,13000.0
2007-10-09 12:20:00,18.13,18.13,18.13,18.13,8500.0,13.9795,13.9795,13.9795,13.9795,8500.0
2007-10-09 12:30:00,18.13,18.13,18.13,18.13,19500.0,13.9795,13.9795,13.9795,13.9795,19500.0
2007-10-09 12:40:00,18.13,18.13,18.1,18.11,44000.0,13.9795,13.9795,13.9563,13.964,44000.0
2007-10-09 12:50:00,18.11,18.13,18.11,18.13,21500.0,13.964,13.9795,13.964,13.9795,21500.0
2007-10-09 13:00:00,18.13,18.13,18.12,18.12,16000.0,13.9795,13.9795,13.9717,13.9717,16000.0
2007-10-09 13:10:00,18.12,18.13,18.12,18.13,13500.0,13.9717,13.9795,13.9717,13.9795,13500.0
2007-10-09 13:20:00,18.13,18.13,18.09,18.1,132000.0,13.9795,13.9795,13.9486,13.9563,132000.0
2007-10-09 13:30:00,18.1,18.1,18.09,18.09,124000.0,13.9563,13.9563,13.9486,13.9486,124000.0
2007-10-09 13:40:00,18.1,18.12,18.09,18.12,161500.0,13.9563,13.9717,13.9486,13.9717,161500.0
2007-10-09 13:50:00,18.12,18.12,18.12,18.12,16500.0,13.9717,13.9717,13.9717,13.9717,16500.0
2007-10-09 14:00:00,18.12,18.16,18.09,18.12,333500.0,13.9717,14.0026,13.9486,13.9717,333500.0
2007-10-09 14:10:00,18.13,18.14,18.1,18.13,195500.0,13.9795,13.9872,13.9563,13.9795,195500.0
2007-10-09 14:20:00,18.13,18.18,18.13,18.18,101000.0,13.9795,14.018,13.9795,14.018,101000.0
2007-10-09 14:30:00,18.18,18.2,18.17,18.2,416500.0,14.018,14.0334,14.0103,14.0334,416500.0
2007-10-09 14:40:00,18.19,18.19,18.18,18.18,32500.0,14.0257,14.0257,14.018,14.018,32500.0
2007-10-09 14:50:00,18.18,18.2,18.18,18.2,48000.0,14.018,14.0334,14.018,14.0334,48000.0
2007-10-09 15:00:00,18.2,18.2,18.18,18.2,28500.0,14.0334,14.0334,14.018,14.0334,28500.0
2007-10-09 15:10:00,18.21,18.23,18.2,18.22,73000.0,14.0411,14.0566,14.0334,14.0489,73000.0
2007-10-09 15:20:00,18.22,18.23,18.21,18.22,30000.0,14.0489,14.0566,14.0411,14.0489,30000.0
2007-10-09 15:30:00,18.22,18.22,18.21,18.22,26000.0,14.0489,14.0489,14.0411,14.0489,26000.0
2007-10-09 15:40:00,18.22,18.23,18.19,18.2,48500.0,14.0489,14.0566,14.0257,14.0334,48500.0
2007-10-09 15:50:00,18.2,18.25,18.2,18.25,155500.0,14.0334,14.072,14.0334,14.072,155500.0
2007-10-09 16:00:00,18.27,18.27,18.26,18.26,29500.0,14.0874,14.0874,14.0797,14.0797,29500.0
2007-10-09 16:10:00,18.26,18.26,18.26,18.26,0.0,14.0797,14.0797,14.0797,14.0797,0.0
2007-10-10 09:30:00,18.23,18.24,18.23,18.24,128000.0,14.0566,14.0643,14.0566,14.0643,128000.0
2007-10-10 09:40:00,18.24,18.24,18.2,18.21,31500.0,14.0643,14.0643,14.0334,14.0411,31500.0
2007-10-10 09:50:00,18.21,18.22,18.19,18.19,33000.0,14.0411,14.0489,14.0257,14.0257,33000.0
2007-10-10 10:00:00,18.19,18.19,18.16,18.18,49000.0,14.0257,14.0257,14.0026,14.018,49000.0
2007-10-10 10:10:00,18.17,18.18,18.16,18.18,29000.0,14.0103,14.018,14.0026,14.018,29000.0
2007-10-10 10:20:00,18.17,18.19,18.16,18.19,83000.0,14.0103,14.0257,14.0026,14.0257,83000.0
2007-10-10 10:30:00,18.19,18.21,18.19,18.19,27000.0,14.0257,14.0411,14.0257,14.0257,27000.0
2007-10-10 10:40:00,18.19,18.2,18.18,18.19,115500.0,14.0257,14.0334,14.018,14.0257,115500.0
2007-10-10 10:50:00,18.19,18.2,18.18,18.19,58000.0,14.0257,14.0334,14.018,14.0257,58000.0
2007-10-10 11:00:00,18.18,18.21,18.18,18.2,18000.0,14.018,14.0411,14.018,14.0334,18000.0
2007-10-10 11:10:00,18.21,18.21,18.2,18.2,26500.0,14.0411,14.0411,14.0334,14.0334,26500.0
2007-10-10 11:20:00,18.2,18.22,18.2,18.22,33500.0,14.0334,14.0489,14.0334,14.0489,33500.0
2007-10-10 11:30:00,18.22,18.23,18.21,18.23,73000.0,14.0489,14.0566,14.0411,14.0566,73000.0
2007-10-10 11:40:00,18.23,18.23,18.21,18.21,43000.0,14.0566,14.0566,14.0411,14.0411,43000.0
2007-10-10 11:50:00,18.21,18.21,18.18,18.19,16500.0,14.0411,14.0411,14.018,14.0257,16500.0
2007-10-10 12:00:00,18.19,18.21,18.19,18.2,68000.0,14.0257,14.0411,14.0257,14.0334,68000.0
2007-10-10 12:10:00,18.19,18.19,18.18,18.18,51000.0,14.0257,14.0257,14.018,14.018,51000.0
2007-10-10 12:20:00,18.19,18.19,18.18,18.19,24500.0,14.0257,14.0257,14.018,14.0257,24500.0
2007-10-10 12:30:00,18.19,18.21,18.19,18.2,95500.0,14.0257,14.0411,14.0257,14.0334,95500.0
2007-10-10 12:40:00,18.2,18.21,18.2,18.21,69000.0,14.0334,14.0411,14.0334,14.0411,69000.0
2007-10-10 12:50:00,18.2,18.2,18.19,18.2,87000.0,14.0334,14.0334,14.0257,14.0334,87000.0
2007-10-10 13:00:00,18.2,18.2,18.17,18.18,100500.0,14.0334,14.0334,14.0103,14.018,100500.0
2007-10-10 13:10:00,18.18,18.18,18.13,18.14,190000.0,14.018,14.018,13.9795,13.9872,190000.0
2007-10-10 13:20:00,18.13,18.14,18.13,18.13,140000.0,13.9795,13.9872,13.9795,13.9795,140000.0
2007-10-10 13:30:00,18.12,18.15,18.12,18.15,66500.0,13.9717,13.9949,13.9717,13.9949,66500.0
2007-10-10 13:40:00,18.15,18.16,18.14,18.15,33000.0,13.9949,14.0026,13.9872,13.9949,33000.0
2007-10-10 13:50:00,18.15,18.16,18.15,18.16,10500.0,13.9949,14.0026,13.9949,14.0026,10500.0
2007-10-10 14:00:00,18.16,18.17,18.15,18.16,12000.0,14.0026,14.0103,13.9949,14.0026,12000.0
2007-10-10 14:10:00,18.16,18.19,18.16,18.19,30500.0,14.0026,14.0257,14.0026,14.0257,30500.0
2007-10-10 14:20:00,18.19,18.21,18.18,18.21,110000.0,14.0257,14.0411,14.018,14.0411,110000.0
2007-10-10 14:30:00,18.21,18.22,18.2,18.21,58500.0,14.0411,14.0489,14.0334,14.0411,58500.0
2007-10-10 14:40:00,18.2,18.22,18.2,18.22,1596500.0,14.0334,14.0489,14.0334,14.0489,1596500.0
2007-10-10 14:50:00,18.22,18.22,18.21,18.22,221500.0,14.0489,14.0489,14.0411,14.0489,221500.0
2007-10-10 15:00:00,18.22,18.26,18.22,18.25,76000.0,14.0489,14.0797,14.0489,14.072,76000.0
2007-10-10 15:10:00,18.24,18.25,18.24,18.25,63000.0,14.0643,14.072,14.0643,14.072,63000.0
2007-10-10 15:20:00,18.26,18.27,18.24,18.24,57500.0,14.0797,14.0874,14.0643,14.0643,57500.0
2007-10-10 15:30:00,18.25,18.25,18.23,18.24,98000.0,14.072,14.072,14.0566,14.0643,98000.0
2007-10-10 15:40:00,18.23,18.24,18.23,18.24,38000.0,14.0566,14.0643,14.0566,14.0643,38000.0
2007-10-10 15:50:00,18.24,18.24,18.21,18.23,105000.0,14.0643,14.0643,14.0411,14.0566,105000.0
2007-10-10 16:00:00,18.23,18.23,18.23,18.23,0.0,14.0566,14.0566,14.0566,14.0566,0.0
2007-10-10 16:10:00,18.23,18.23,18.23,18.23,0.0,14.0566,14.0566,14.0566,14.0566,0.0
2007-10-11 09:30:00,18.32,18.34,18.31,18.33,126000.0,14.126,14.1414,14.1183,14.1337,126000.0
2007-10-11 09:40:00,18.35,18.36,18.31,18.32,86500.0,14.1491,14.1568,14.1183,14.126,86500.0
2007-10-11 09:50:00,18.33,18.34,18.3,18.34,35000.0,14.1337,14.1414,14.1105,14.1414,35000.0
2007-10-11 10:00:00,18.35,18.36,18.34,18.34,115000.0,14.1491,14.1568,14.1414,14.1414,115000.0
2007-10-11 10:10:00,18.35,18.36,18.33,18.33,63500.0,14.1491,14.1568,14.1337,14.1337,63500.0
2007-10-11 10:20:00,18.34,18.36,18.33,18.36,27500.0,14.1414,14.1568,14.1337,14.1568,27500.0
2007-10-11 10:30:00,18.36,18.37,18.33,18.33,71000.0,14.1568,14.1645,14.1337,14.1337,71000.0
2007-10-11 10:40:00,18.34,18.37,18.34,18.35,96500.0,14.1414,14.1645,14.1414,14.1491,96500.0
2007-10-11 10:50:00,18.35,18.36,18.34,18.35,38000.0,14.1491,14.1568,14.1414,14.1491,38000.0
2007-10-11 11:00:00,18.35,18.35,18.32,18.33,23500.0,14.1491,14.1491,14.126,14.1337,23500.0
2007-10-11 11:10:00,18.33,18.33,18.31,18.33,30000.0,14.1337,14.1337,14.1183,14.1337,30000.0
2007-10-11 11:20:00,18.33,18.34,18.33,18.33,8500.0,14.1337,14.1414,14.1337,14.1337,8500.0
2007-10-11 11:30:00,18.33,18.35,18.33,18.35,14500.0,14.1337,14.1491,14.1337,14.1491,14500.0
2007-10-11 11:40:00,18.35,18.36,18.34,18.34,84000.0,14.1491,14.1568,14.1414,14.1414,84000.0
2007-10-11 11:50:00,18.34,18.35,18.34,18.34,91000.0,14.1414,14.1491,14.1414,14.1414,91000.0
2007-10-11 12:00:00,18.35,18.37,18.34,18.34,66500.0,14.1491,14.1645,14.1414,14.1414,66500.0
2007-10-11 12:10:00,18.34,18.35,18.33,18.35,111000.0,14.1414,14.1491,14.1337,14.1491,111000.0
2007-10-11 12:20:00,18.35,18.37,18.35,18.36,31000.0,14.1491,14.1645,14.1491,14.1568,31000.0
2007-10-11 12:30:00,18.37,18.39,18.37,18.38,35000.0,14.1645,14.1799,14.1645,14.1722,35000.0
2007-10-11 12:40:00,18.37,18.38,18.37,18.37,16000.0,14.1645,14.1722,14.1645,14.1645,16000.0
2007-10-11 12:50:00,18.37,18.38,18.37,18.38,9500.0,14.1645,14.1722,14.1645,14.1722,9500.0
2007-10-11 13:00:00,18.37,18.37,18.36,18.37,19500.0,14.1645,14.1645,14.1568,14.1645,19500.0
2007-10-11 13:10:00,18.37,18.39,18.37,18.37,37000.0,14.1645,14.1799,14.1645,14.1645,37000.0
2007-10-11 13:20:00,18.37,18.37,18.36,18.36,23500.0,14.1645,14.1645,14.1568,14.1568,23500.0
2007-10-11 13:30:00,18.36,18.36,18.34,18.35,24500.0,14.1568,14.1568,14.1414,14.1491,24500.0
2007-10-11 13:40:00,18.35,18.36,18.35,18.35,21000.0,14.1491,14.1568,14.1491,14.1491,21000.0
2007-10-11 13:50:00,18.36,18.36,18.31,18.31,99000.0,14.1568,14.1568,14.1183,14.1183,99000.0
2007-10-11 14:00:00,18.31,18.31,18.25,18.26,176500.0,14.1183,14.1183,14.072,14.0797,176500.0
2007-10-11 14:10:00,18.25,18.26,18.14,18.15,284000.0,14.072,14.0797,13.9872,13.9949,284000.0
2007-10-11 14:20:00,18.15,18.22,18.11,18.12,414000.0,13.9949,14.0489,13.964,13.9717,414000.0
2007-10-11 14:30:00,18.12,18.2,18.08,18.18,622500.0,13.9717,14.0334,13.9409,14.018,622500.0
2007-10-11 14:40:00,18.19,18.23,18.17,18.2,438500.0,14.0257,14.0566,14.0103,14.0334,438500.0
2007-10-11 14:50:00,18.21,18.21,18.13,18.16,359000.0,14.0411,14.0411,13.9795,14.0026,359000.0
2007-10-11 15:00:00,18.16,18.17,18.07,18.08,251000.0,14.0026,14.0103,13.9332,13.9409,251000.0
2007-10-11 15:10:00,18.08,18.11,18.05,18.06,139500.0,13.9409,13.964,13.9178,13.9255,139500.0
2007-10-11 15:20:00,18.06,18.06,18.01,18.03,185500.0,13.9255,13.9255,13.8869,13.9024,185500.0
2007-10-11 15:30:00,18.02,18.09,18.01,18.06,213000.0,13.8946,13.9486,13.8869,13.9255,213000.0
2007-10-11 15:40:00,18.07,18.11,18.06,18.08,87500.0,13.9332,13.964,13.9255,13.9409,87500.0
2007-10-11 15:50:00,18.09,18.14,18.08,18.13,144500.0,13.9486,13.9872,13.9409,13.9795,144500.0
2007-10-11 16:00:00,18.13,18.13,18.13,18.13,500.0,13.9795,13.9795,13.9795,13.9795,500.0
2007-10-11 16:10:00,18.13,18.13,18.13,18.13,0.0,13.9795,13.9795,13.9795,13.9795,0.0
2007-10-12 09:30:00,18.16,18.17,18.12,18.13,106000.0,14.0026,14.0103,13.9717,13.9795,106000.0
2007-10-12 09:40:00,18.14,18.19,18.14,18.15,20000.0,13.9872,14.0257,13.9872,13.9949,20000.0
2007-10-12 09:50:00,18.16,18.17,18.12,18.16,103000.0,14.0026,14.0103,13.9717,14.0026,103000.0
2007-10-12 10:00:00,18.16,18.17,18.11,18.17,318500.0,14.0026,14.0103,13.964,14.0103,318500.0
2007-10-12 10:10:00,18.18,18.18,18.17,18.18,39500.0,14.018,14.018,14.0103,14.018,39500.0
2007-10-12 10:20:00,18.17,18.17,18.16,18.17,24000.0,14.0103,14.0103,14.0026,14.0103,24000.0
2007-10-12 10:30:00,18.18,18.18,18.15,18.16,113500.0,14.018,14.018,13.9949,14.0026,113500.0
2007-10-12 10:40:00,18.15,18.16,18.14,18.15,28000.0,13.9949,14.0026,13.9872,13.9949,28000.0
2007-10-12 10:50:00,18.15,18.16,18.13,18.16,45500.0,13.9949,14.0026,13.9795,14.0026,45500.0
2007-10-12 11:00:00,18.17,18.2,18.16,18.19,132000.0,14.0103,14.0334,14.0026,14.0257,132000.0
2007-10-12 11:10:00,18.19,18.2,18.18,18.19,81500.0,14.0257,14.0334,14.018,14.0257,81500.0
2007-10-12 11:20:00,18.2,18.23,18.2,18.22,83500.0,14.0334,14.0566,14.0334,14.0489,83500.0
2007-10-12 11:30:00,18.22,18.22,18.2,18.2,36000.0,14.0489,14.0489,14.0334,14.0334,36000.0
2007-10-12 11:40:00,18.21,18.21,18.19,18.21,109500.0,14.0411,14.0411,14.0257,14.0411,109500.0
2007-10-12 11:50:00,18.2,18.21,18.19,18.2,110000.0,14.0334,14.0411,14.0257,14.0334,110000.0
2007-10-12 12:00:00,18.19,18.19,18.18,18.18,71500.0,14.0257,14.0257,14.018,14.018,71500.0
2007-10-12 12:10:00,18.19,18.19,18.17,18.18,22500.0,14.0257,14.0257,14.0103,14.018,22500.0
2007-10-12 12:20:00,18.19,18.22,18.19,18.2,1244000.0,14.0257,14.0489,14.0257,14.0334,1244000.0
2007-10-12 12:30:00,18.19,18.19,18.17,18.17,99000.0,14.0257,14.0257,14.0103,14.0103,99000.0
2007-10-12 12:40:00,18.18,18.2,18.17,18.2,50500.0,14.018,14.0334,14.0103,14.0334,50500.0
2007-10-12 12:50:00,18.19,18.21,18.19,18.2,55500.0,14.0257,14.0411,14.0257,14.0334,55500.0
2007-10-12 13:00:00,18.21,18.21,18.17,18.17,35500.0,14.0411,14.0411,14.0103,14.0103,35500.0
2007-10-12 13:10:00,18.17,18.17,18.14,18.14,78500.0,14.0103,14.0103,13.9872,13.9872,78500.0
2007-10-12 13:20:00,18.14,18.14,18.12,18.14,95000.0,13.9872,13.9872,13.9717,13.9872,95000.0
2007-10-12 13:30:00,18.14,18.16,18.13,18.16,20000.0,13.9872,14.0026,13.9795,14.0026,20000.0
2007-10-12 13:40:00,18.16,18.19,18.16,18.17,21500.0,14.0026,14.0257,14.0026,14.0103,21500.0
2007-10-12 13:50:00,18.16,18.16,18.15,18.16,15000.0,14.0026,14.0026,13.9949,14.0026,15000.0
2007-10-12 14:00:00,18.17,18.2,18.17,18.17,163000.0,14.0103,14.0334,14.0103,14.0103,163000.0
2007-10-12 14:10:00,18.17,18.18,18.16,18.17,47000.0,14.0103,14.018,14.0026,14.0103,47000.0
2007-10-12 14:20:00,18.17,18.17,18.16,18.16,52500.0,14.0103,14.0103,14.0026,14.0026,52500.0
2007-10-12 14:30:00,18.17,18.19,18.16,18.18,31000.0,14.0103,14.0257,14.0026,14.018,31000.0
2007-10-12 14:40:00,18.17,18.17,18.16,18.17,15500.0,14.0103,14.0103,14.0026,14.0103,15500.0
2007-10-12 14:50:00,18.17,18.18,18.16,18.17,32000.0,14.0103,14.018,14.0026,14.0103,32000.0
2007-10-12 15:00:00,18.16,18.17,18.13,18.15,55000.0,14.0026,14.0103,13.9795,13.9949,55000.0
2007-10-12 15:10:00,18.15,18.16,18.13,18.13,34500.0,13.9949,14.0026,13.9795,13.9795,34500.0
2007-10-12 15:20:00,18.14,18.15,18.12,18.13,78500.0,13.9872,13.9949,13.9717,13.9795,78500.0
2007-10-12 15:30:00,18.13,18.16,18.13,18.16,69500.0,13.9795,14.0026,13.9795,14.0026,69500.0
2007-10-12 15:40:00,18.16,18.16,18.13,18.13,28000.0,14.0026,14.0026,13.9795,13.9795,28000.0
2007-10-12 15:50:00,18.14,18.14,18.12,18.12,73000.0,13.9872,13.9872,13.9717,13.9717,73000.0
2007-10-12 16:00:00,18.12,18.16,18.12,18.16,41000.0,13.9717,14.0026,13.9717,14.0026,41000.0
2007-10-12 16:10:00,18.16,18.16,18.16,18.16,0.0,14.0026,14.0026,14.0026,14.0026,0.0
2007-10-15 09:30:00,18.17,18.17,18.16,18.16,65500.0,14.0103,14.0103,14.0026,14.0026,65500.0
2007-10-15 09:40:00,18.16,18.16,18.1,18.12,12000.0,14.0026,14.0026,13.9563,13.9717,12000.0
2007-10-15 09:50:00,18.12,18.13,18.1,18.1,39500.0,13.9717,13.9795,13.9563,13.9563,39500.0
2007-10-15 10:00:00,18.1,18.1,18.07,18.08,58500.0,13.9563,13.9563,13.9332,13.9409,58500.0
2007-10-15 10:10:00,18.1,18.11,18.08,18.11,76000.0,13.9563,13.964,13.9409,13.964,76000.0
2007-10-15 10:20:00,18.11,18.13,18.1,18.1,27000.0,13.964,13.9795,13.9563,13.9563,27000.0
2007-10-15 10:30:00,18.11,18.11,18.09,18.09,51000.0,13.964,13.964,13.9486,13.9486,51000.0
2007-10-15 10:40:00,18.1,18.11,18.06,18.07,30500.0,13.9563,13.964,13.9255,13.9332,30500.0
2007-10-15 10:50:00,18.08,18.08,18.02,18.02,86000.0,13.9409,13.9409,13.8946,13.8946,86000.0
2007-10-15 11:00:00,18.01,18.01,17.99,18.0,178500.0,13.8869,13.8869,13.8715,13.8792,178500.0
2007-10-15 11:10:00,18.0,18.02,17.99,18.0,83500.0,13.8792,13.8946,13.8715,13.8792,83500.0
2007-10-15 11:20:00,18.0,18.0,17.95,17.99,85000.0,13.8792,13.8792,13.8407,13.8715,85000.0
2007-10-15 11:30:00,18.0,18.05,17.98,18.04,54500.0,13.8792,13.9178,13.8638,13.9101,54500.0
2007-10-15 11:40:00,18.04,18.04,18.03,18.03,24000.0,13.9101,13.9101,13.9024,13.9024,24000.0
2007-10-15 11:50:00,18.0,18.04,18.0,18.04,55500.0,13.8792,13.9101,13.8792,13.9101,55500.0
2007-10-15 12:00:00,18.03,18.03,18.01,18.02,44500.0,13.9024,13.9024,13.8869,13.8946,44500.0
2007-10-15 12:10:00,18.04,18.06,18.03,18.03,49000.0,13.9101,13.9255,13.9024,13.9024,49000.0
2007-10-15 12:20:00,18.03,18.04,18.01,18.01,19500.0,13.9024,13.9101,13.8869,13.8869,19500.0
2007-10-15 12:30:00,18.0,18.03,18.0,18.03,43000.0,13.8792,13.9024,13.8792,13.9024,43000.0
2007-10-15 12:40:00,18.01,18.01,17.96,17.97,73500.0,13.8869,13.8869,13.8484,13.8561,73500.0
2007-10-15 12:50:00,17.96,17.98,17.96,17.98,24000.0,13.8484,13.8638,13.8484,13.8638,24000.0
2007-10-15 13:00:00,17.98,17.98,17.96,17.96,39000.0,13.8638,13.8638,13.8484,13.8484,39000.0
2007-10-15 13:10:00,17.96,17.98,17.95,17.98,40000.0,13.8484,13.8638,13.8407,13.8638,40000.0
2007-10-15 13:20:00,17.98,17.99,17.98,17.99,26000.0,13.8638,13.8715,13.8638,13.8715,26000.0
2007-10-15 13:30:00,17.99,18.0,17.97,17.99,37000.0,13.8715,13.8792,13.8561,13.8715,37000.0
2007-10-15 13:40:00,17.99,17.99,17.96,17.97,31000.0,13.8715,13.8715,13.8484,13.8561,31000.0
2007-10-15 13:50:00,17.97,17.99,17.96,17.99,26500.0,13.8561,13.8715,13.8484,13.8715,26500.0
2007-10-15 14:00:00,17.99,17.99,17.94,17.94,59000.0,13.8715,13.8715,13.833,13.833,59000.0
2007-10-15 14:10:00,17.94,17.97,17.93,17.96,76000.0,13.833,13.8561,13.8252,13.8484,76000.0
2007-10-15 14:20:00,17.95,17.98,17.94,17.98,44000.0,13.8407,13.8638,13.833,13.8638,44000.0
2007-10-15 14:30:00,17.99,17.99,17.95,17.97,76000.0,13.8715,13.8715,13.8407,13.8561,76000.0
2007-10-15 14:40:00,17.98,17.99,17.96,17.96,20500.0,13.8638,13.8715,13.8484,13.8484,20500.0
2007-10-15 14:50:00,17.96,17.97,17.95,17.95,21500.0,13.8484,13.8561,13.8407,13.8407,21500.0
2007-10-15 15:00:00,17.96,18.01,17.95,17.98,76500.0,13.8484,13.8869,13.8407,13.8638,76500.0
2007-10-15 15:10:00,17.99,17.99,17.94,17.96,58500.0,13.8715,13.8715,13.833,13.8484,58500.0
2007-10-15 15:20:00,17.96,17.98,17.91,17.94,142500.0,13.8484,13.8638,13.8098,13.833,142500.0
2007-10-15 15:30:00,17.94,17.96,17.93,17.95,84000.0,13.833,13.8484,13.8252,13.8407,84000.0
2007-10-15 15:40:00,17.94,18.0,17.94,18.0,84000.0,13.833,13.8792,13.833,13.8792,84000.0
2007-10-15 15:50:00,17.99,18.02,17.97,18.02,115500.0,13.8715,13.8946,13.8561,13.8946,115500.0
2007-10-15 16:00:00,18.03,18.06,18.03,18.06,60500.0,13.9024,13.9255,13.9024,13.9255,60500.0
2007-10-15 16:10:00,18.06,18.06,18.06,18.06,0.0,13.9255,13.9255,13.9255,13.9255,0.0
2007-10-16 09:30:00,18.03,18.03,18.0,18.0,226000.0,13.9024,13.9024,13.8792,13.8792,226000.0
2007-10-16 09:40:00,17.98,17.99,17.95,17.95,112000.0,13.8638,13.8715,13.8407,13.8407,112000.0
2007-10-16 09:50:00,17.95,17.97,17.94,17.97,72000.0,13.8407,13.8561,13.833,13.8561,72000.0
2007-10-16 10:00:00,17.97,17.97,17.95,17.96,143000.0,13.8561,13.8561,13.8407,13.8484,143000.0
2007-10-16 10:10:00,17.96,17.96,17.9,17.91,137500.0,13.8484,13.8484,13.8021,13.8098,137500.0
2007-10-16 10:20:00,17.91,17.92,17.88,17.89,216000.0,13.8098,13.8175,13.7867,13.7944,216000.0
2007-10-16 10:30:00,17.89,17.92,17.88,17.9,114000.0,13.7944,13.8175,13.7867,13.8021,114000.0
2007-10-16 10:40:00,17.9,17.92,17.89,17.92,128500.0,13.8021,13.8175,13.7944,13.8175,128500.0
2007-10-16 10:50:00,17.91,17.94,17.89,17.93,76000.0,13.8098,13.833,13.7944,13.8252,76000.0
2007-10-16 11:00:00,17.93,17.95,17.92,17.92,47000.0,13.8252,13.8407,13.8175,13.8175,47000.0
2007-10-16 11:10:00,17.92,17.93,17.92,17.92,31000.0,13.8175,13.8252,13.8175,13.8175,31000.0
2007-10-16 11:20:00,17.93,17.96,17.93,17.95,64500.0,13.8252,13.8484,13.8252,13.8407,64500.0
2007-10-16 11:30:00,17.96,17.98,17.95,17.98,85000.0,13.8484,13.8638,13.8407,13.8638,85000.0
2007-10-16 11:40:00,17.98,17.99,17.94,17.94,66500.0,13.8638,13.8715,13.833,13.833,66500.0
2007-10-16 11:50:00,17.95,17.95,17.93,17.94,72000.0,13.8407,13.8407,13.8252,13.833,72000.0
2007-10-16 12:00:00,17.93,17.96,17.93,17.95,66500.0,13.8252,13.8484,13.8252,13.8407,66500.0
2007-10-16 12:10:00,17.95,17.95,17.92,17.93,72000.0,13.8407,13.8407,13.8175,13.8252,72000.0
2007-10-16 12:20:00,17.92,17.94,17.91,17.94,17500.0,13.8175,13.833,13.8098,13.833,17500.0
2007-10-16 12:30:00,17.95,17.95,17.93,17.93,60500.0,13.8407,13.8407,13.8252,13.8252,60500.0
2007-10-16 12:40:00,17.94,17.95,17.94,17.95,36500.0,13.833,13.8407,13.833,13.8407,36500.0
2007-10-16 12:50:00,17.95,17.96,17.94,17.94,7500.0,13.8407,13.8484,13.833,13.833,7500.0
2007-10-16 13:00:00,17.94,17.94,17.9,17.9,50500.0,13.833,13.833,13.8021,13.8021,50500.0
2007-10-16 13:10:00,17.91,17.91,17.88,17.9,40000.0,13.8098,13.8098,13.7867,13.8021,40000.0
2007-10-16 13:20:00,17.9,17.92,17.9,17.91,30000.0,13.8021,13.8175,13.8021,13.8098,30000.0
2007-10-16 13:30:00,17.9,17.93,17.89,17.91,66500.0,13.8021,13.8252,13.7944,13.8098,66500.0
2007-10-16 13:40:00,17.92,17.94,17.89,17.91,98000.0,13.8175,13.833,13.7944,13.8098,98000.0
2007-10-16 13:50:00,17.91,17.92,17.89,17.91,55000.0,13.8098,13.8175,13.7944,13.8098,55000.0
2007-10-16 14:00:00,17.91,17.93,17.9,17.92,94000.0,13.8098,13.8252,13.8021,13.8175,94000.0
2007-10-16 14:10:00,17.91,17.94,17.91,17.92,145000.0,13.8098,13.833,13.8098,13.8175,145000.0
2007-10-16 14:20:00,17.91,17.92,17.9,17.91,147500.0,13.8098,13.8175,13.8021,13.8098,147500.0
2007-10-16 14:30:00,17.9,17.9,17.86,17.87,256000.0,13.8021,13.8021,13.7713,13.779,256000.0
2007-10-16 14:40:00,17.87,17.9,17.87,17.88,84500.0,13.779,13.8021,13.779,13.7867,84500.0
2007-10-16 14:50:00,17.89,17.89,17.87,17.87,164000.0,13.7944,13.7944,13.779,13.779,164000.0
2007-10-16 15:00:00,17.87,17.89,17.84,17.85,94000.0,13.779,13.7944,13.7558,13.7636,94000.0
2007-10-16 15:10:00,17.85,17.88,17.85,17.87,80500.0,13.7636,13.7867,13.7636,13.779,80500.0
2007-10-16 15:20:00,17.87,17.89,17.86,17.86,97000.0,13.779,13.7944,13.7713,13.7713,97000.0
2007-10-16 15:30:00,17.86,17.91,17.85,17.89,288000.0,13.7713,13.8098,13.7636,13.7944,288000.0
2007-10-16 15:40:00,17.89,17.89,17.87,17.87,167000.0,13.7944,13.7944,13.779,13.779,167000.0
2007-10-16 15:50:00,17.87,17.88,17.85,17.85,73500.0,13.779,13.7867,13.7636,13.7636,73500.0
2007-10-16 16:00:00,17.85,17.85,17.85,17.85,39500.0,13.7636,13.7636,13.7636,13.7636,39500.0
2007-10-16 16:10:00,17.85,17.85,17.85,17.85,2000.0,13.7636,13.7636,13.7636,13.7636,2000.0
2007-10-17 09:30:00,17.98,18.03,17.98,18.01,441000.0,13.8638,13.9024,13.8638,13.8869,441000.0
2007-10-17 09:40:00,18.01,18.01,17.98,18.0,40000.0,13.8869,13.8869,13.8638,13.8792,40000.0
2007-10-17 09:50:00,17.99,17.99,17.97,17.97,86500.0,13.8715,13.8715,13.8561,13.8561,86500.0
2007-10-17 10:00:00,17.95,17.98,17.95,17.98,43000.0,13.8407,13.8638,13.8407,13.8638,43000.0
2007-10-17 10:10:00,17.97,17.98,17.95,17.97,36000.0,13.8561,13.8638,13.8407,13.8561,36000.0
2007-10-17 10:20:00,17.98,17.99,17.95,17.95,48000.0,13.8638,13.8715,13.8407,13.8407,48000.0
2007-10-17 10:30:00,17.96,17.98,17.92,17.92,90000.0,13.8484,13.8638,13.8175,13.8175,90000.0
2007-10-17 10:40:00,17.91,17.92,17.89,17.91,34000.0,13.8098,13.8175,13.7944,13.8098,34000.0
2007-10-17 10:50:00,17.92,17.92,17.9,17.91,29500.0,13.8175,13.8175,13.8021,13.8098,29500.0
2007-10-17 11:00:00,17.9,17.91,17.89,17.89,55000.0,13.8021,13.8098,13.7944,13.7944,55000.0
2007-10-17 11:10:00,17.89,17.92,17.89,17.92,34000.0,13.7944,13.8175,13.7944,13.8175,34000.0
2007-10-17 11:20:00,17.91,17.92,17.9,17.92,49000.0,13.8098,13.8175,13.8021,13.8175,49000.0
2007-10-17 11:30:00,17.93,17.94,17.92,17.93,50000.0,13.8252,13.833,13.8175,13.8252,50000.0
2007-10-17 11:40:00,17.93,17.95,17.93,17.93,37000.0,13.8252,13.8407,13.8252,13.8252,37000.0
2007-10-17 11:50:00,17.94,17.95,17.93,17.94,34000.0,13.833,13.8407,13.8252,13.833,34000.0
2007-10-17 12:00:00,17.93,17.94,17.93,17.94,20000.0,13.8252,13.833,13.8252,13.833,20000.0
2007-10-17 12:10:00,17.93,17.93,17.91,17.91,24000.0,13.8252,13.8252,13.8098,13.8098,24000.0
2007-10-17 12:20:00,17.91,17.91,17.86,17.87,51500.0,13.8098,13.8098,13.7713,13.779,51500.0
2007-10-17 12:30:00,17.87,17.88,17.84,17.85,84000.0,13.779,13.7867,13.7558,13.7636,84000.0
2007-10-17 12:40:00,17.85,17.86,17.84,17.86,46500.0,13.7636,13.7713,13.7558,13.7713,46500.0
2007-10-17 12:50:00,17.86,17.86,17.81,17.81,41000.0,13.7713,13.7713,13.7327,13.7327,41000.0
2007-10-17 13:00:00,17.81,17.83,17.78,17.78,73000.0,13.7327,13.7481,13.7096,13.7096,73000.0
2007-10-17 13:10:00,17.78,17.8,17.76,17.8,132000.0,13.7096,13.725,13.6942,13.725,132000.0
2007-10-17 13:20:00,17.79,17.79,17.76,17.77,77000.0,13.7173,13.7173,13.6942,13.7019,77000.0
2007-10-17 13:30:00,17.77,17.82,17.77,17.8,103000.0,13.7019,13.7404,13.7019,13.725,103000.0
2007-10-17 13:40:00,17.81,17.81,17.76,17.76,69500.0,13.7327,13.7327,13.6942,13.6942,69500.0
2007-10-17 13:50:00,17.77,17.77,17.69,17.72,170500.0,13.7019,13.7019,13.6402,13.6633,170500.0
2007-10-17 14:00:00,17.71,17.77,17.7,17.77,249500.0,13.6556,13.7019,13.6479,13.7019,249500.0
2007-10-17 14:10:00,17.77,17.77,17.73,17.74,317000.0,13.7019,13.7019,13.671,13.6787,317000.0
2007-10-17 14:20:00,17.74,17.75,17.72,17.74,43000.0,13.6787,13.6865,13.6633,13.6787,43000.0
2007-10-17 14:30:00,17.75,17.75,17.71,17.72,39500.0,13.6865,13.6865,13.6556,13.6633,39500.0
2007-10-17 14:40:00,17.73,17.76,17.73,17.76,21500.0,13.671,13.6942,13.671,13.6942,21500.0
2007-10-17 14:50:00,17.77,17.77,17.73,17.77,55000.0,13.7019,13.7019,13.671,13.7019,55000.0
2007-10-17 15:00:00,17.78,17.82,17.77,17.82,102500.0,13.7096,13.7404,13.7019,13.7404,102500.0
2007-10-17 15:10:00,17.81,17.83,17.78,17.81,73500.0,13.7327,13.7481,13.7096,13.7327,73500.0
2007-10-17 15:20:00,17.8,17.81,17.79,17.81,70000.0,13.725,13.7327,13.7173,13.7327,70000.0
2007-10-17 15:30:00,17.81,17.82,17.76,17.76,81000.0,13.7327,13.7404,13.6942,13.6942,81000.0
2007-10-17 15:40:00,17.76,17.83,17.76,17.82,110000.0,13.6942,13.7481,13.6942,13.7404,110000.0
2007-10-17 15:50:00,17.82,17.89,17.81,17.89,173500.0,13.7404,13.7944,13.7327,13.7944,173500.0
2007-10-17 16:00:00,17.9,17.92,17.89,17.92,67500.0,13.8021,13.8175,13.7944,13.8175,67500.0
2007-10-17 16:10:00,17.93,17.93,17.92,17.92,3500.0,13.8252,13.8252,13.8175,13.8175,3500.0
2007-10-18 09:30:00,17.82,17.84,17.8,17.83,256000.0,13.7404,13.7558,13.725,13.7481,256000.0
2007-10-18 09:40:00,17.82,17.83,17.79,17.79,13000.0,13.7404,13.7481,13.7173,13.7173,13000.0
2007-10-18 09:50:00,17.78,17.79,17.76,17.78,60500.0,13.7096,13.7173,13.6942,13.7096,60500.0
2007-10-18 10:00:00,17.78,17.78,17.75,17.78,88000.0,13.7096,13.7096,13.6865,13.7096,88000.0
2007-10-18 10:10:00,17.78,17.85,17.78,17.85,78500.0,13.7096,13.7636,13.7096,13.7636,78500.0
2007-10-18 10:20:00,17.86,17.87,17.84,17.86,47500.0,13.7713,13.779,13.7558,13.7713,47500.0
2007-10-18 10:30:00,17.86,17.86,17.83,17.84,31500.0,13.7713,13.7713,13.7481,13.7558,31500.0
2007-10-18 10:40:00,17.85,17.86,17.83,17.83,25000.0,13.7636,13.7713,13.7481,13.7481,25000.0
2007-10-18 10:50:00,17.83,17.85,17.82,17.83,21500.0,13.7481,13.7636,13.7404,13.7481,21500.0
2007-10-18 11:00:00,17.82,17.85,17.82,17.83,77000.0,13.7404,13.7636,13.7404,13.7481,77000.0
2007-10-18 11:10:00,17.83,17.83,17.82,17.82,84000.0,13.7481,13.7481,13.7404,13.7404,84000.0
2007-10-18 11:20:00,17.81,17.84,17.81,17.83,74000.0,13.7327,13.7558,13.7327,13.7481,74000.0
2007-10-18 11:30:00,17.84,17.84,17.83,17.84,22500.0,13.7558,13.7558,13.7481,13.7558,22500.0
2007-10-18 11:40:00,17.85,17.85,17.82,17.82,53000.0,13.7636,13.7636,13.7404,13.7404,53000.0
2007-10-18 11:50:00,17.82,17.85,17.82,17.85,31500.0,13.7404,13.7636,13.7404,13.7636,31500.0
2007-10-18 12:00:00,17.84,17.86,17.82,17.83,76500.0,13.7558,13.7713,13.7404,13.7481,76500.0
2007-10-18 12:10:00,17.83,17.84,17.81,17.83,37000.0,13.7481,13.7558,13.7327,13.7481,37000.0
2007-10-18 12:20:00,17.83,17.85,17.83,17.83,35500.0,13.7481,13.7636,13.7481,13.7481,35500.0
2007-10-18 12:30:00,17.84,17.84,17.83,17.83,17500.0,13.7558,13.7558,13.7481,13.7481,17500.0
2007-10-18 12:40:00,17.84,17.85,17.84,17.85,13500.0,13.7558,13.7636,13.7558,13.7636,13500.0
2007-10-18 12:50:00,17.86,17.87,17.84,17.84,16000.0,13.7713,13.779,13.7558,13.7558,16000.0
2007-10-18 13:00:00,17.85,17.85,17.84,17.84,19000.0,13.7636,13.7636,13.7558,13.7558,19000.0
2007-10-18 13:10:00,17.83,17.86,17.83,17.86,47000.0,13.7481,13.7713,13.7481,13.7713,47000.0
2007-10-18 13:20:00,17.86,17.87,17.86,17.86,12000.0,13.7713,13.779,13.7713,13.7713,12000.0
2007-10-18 13:30:00,17.87,17.9,17.86,17.9,49000.0,13.779,13.8021,13.7713,13.8021,49000.0
2007-10-18 13:40:00,17.89,17.91,17.89,17.9,26000.0,13.7944,13.8098,13.7944,13.8021,26000.0
2007-10-18 13:50:00,17.91,17.94,17.9,17.94,36000.0,13.8098,13.833,13.8021,13.833,36000.0
2007-10-18 14:00:00,17.93,17.98,17.93,17.96,45000.0,13.8252,13.8638,13.8252,13.8484,45000.0
2007-10-18 14:10:00,17.96,17.96,17.93,17.93,23000.0,13.8484,13.8484,13.8252,13.8252,23000.0
2007-10-18 14:20:00,17.93,17.94,17.92,17.92,11500.0,13.8252,13.833,13.8175,13.8175,11500.0
2007-10-18 14:30:00,17.92,17.92,17.9,17.92,32000.0,13.8175,13.8175,13.8021,13.8175,32000.0
2007-10-18 14:40:00,17.92,17.93,17.88,17.89,73000.0,13.8175,13.8252,13.7867,13.7944,73000.0
2007-10-18 14:50:00,17.88,17.9,17.87,17.89,63500.0,13.7867,13.8021,13.779,13.7944,63500.0
2007-10-18 15:00:00,17.89,17.93,17.89,17.92,27500.0,13.7944,13.8252,13.7944,13.8175,27500.0
2007-10-18 15:10:00,17.92,17.94,17.92,17.93,21000.0,13.8175,13.833,13.8175,13.8252,21000.0
2007-10-18 15:20:00,17.93,17.93,17.91,17.91,24000.0,13.8252,13.8252,13.8098,13.8098,24000.0
2007-10-18 15:30:00,17.9,17.93,17.9,17.93,22500.0,13.8021,13.8252,13.8021,13.8252,22500.0
2007-10-18 15:40:00,17.93,17.93,17.91,17.92,47500.0,13.8252,13.8252,13.8098,13.8175,47500.0
2007-10-18 15:50:00,17.92,17.93,17.92,17.92,58000.0,13.8175,13.8252,13.8175,13.8175,58000.0
2007-10-18 16:00:00,17.94,17.94,17.93,17.93,33500.0,13.833,13.833,13.8252,13.8252,33500.0
2007-10-18 16:10:00,17.93,17.93,17.93,17.93,0.0,13.8252,13.8252,13.8252,13.8252,0.0
2007-10-19 09:30:00,17.9,17.9,17.82,17.82,192500.0,13.8021,13.8021,13.7404,13.7404,192500.0
2007-10-19 09:40:00,17.79,17.86,17.78,17.84,205500.0,13.7173,13.7713,13.7096,13.7558,205500.0
2007-10-19 09:50:00,17.84,17.84,17.81,17.82,91500.0,13.7558,13.7558,13.7327,13.7404,91500.0
2007-10-19 10:00:00,17.82,17.82,17.73,17.76,104000.0,13.7404,13.7404,13.671,13.6942,104000.0
2007-10-19 10:10:00,17.76,17.78,17.75,17.76,32500.0,13.6942,13.7096,13.6865,13.6942,32500.0
2007-10-19 10:20:00,17.76,17.78,17.76,17.77,74500.0,13.6942,13.7096,13.6942,13.7019,74500.0
2007-10-19 10:30:00,17.76,17.76,17.73,17.75,21500.0,13.6942,13.6942,13.671,13.6865,21500.0
2007-10-19 10:40:00,17.74,17.74,17.68,17.71,80500.0,13.6787,13.6787,13.6325,13.6556,80500.0
2007-10-19 10:50:00,17.71,17.71,17.65,17.65,93500.0,13.6556,13.6556,13.6093,13.6093,93500.0
2007-10-19 11:00:00,17.64,17.69,17.64,17.69,78000.0,13.6016,13.6402,13.6016,13.6402,78000.0
2007-10-19 11:10:00,17.69,17.71,17.69,17.69,61000.0,13.6402,13.6556,13.6402,13.6402,61000.0
2007-10-19 11:20:00,17.68,17.7,17.67,17.7,44500.0,13.6325,13.6479,13.6248,13.6479,44500.0
2007-10-19 11:30:00,17.69,17.71,17.65,17.69,94500.0,13.6402,13.6556,13.6093,13.6402,94500.0
2007-10-19 11:40:00,17.69,17.71,17.68,17.71,63000.0,13.6402,13.6556,13.6325,13.6556,63000.0
2007-10-19 11:50:00,17.71,17.74,17.71,17.73,92000.0,13.6556,13.6787,13.6556,13.671,92000.0
2007-10-19 12:00:00,17.71,17.72,17.69,17.72,114500.0,13.6556,13.6633,13.6402,13.6633,114500.0
2007-10-19 12:10:00,17.73,17.74,17.71,17.73,49500.0,13.671,13.6787,13.6556,13.671,49500.0
2007-10-19 12:20:00,17.73,17.73,17.7,17.7,39000.0,13.671,13.671,13.6479,13.6479,39000.0
2007-10-19 12:30:00,17.71,17.73,17.7,17.73,63000.0,13.6556,13.671,13.6479,13.671,63000.0
2007-10-19 12:40:00,17.72,17.74,17.71,17.73,59000.0,13.6633,13.6787,13.6556,13.671,59000.0
2007-10-19 12:50:00,17.72,17.72,17.7,17.71,33000.0,13.6633,13.6633,13.6479,13.6556,33000.0
2007-10-19 13:00:00,17.71,17.71,17.67,17.68,35500.0,13.6556,13.6556,13.6248,13.6325,35500.0
2007-10-19 13:10:00,17.67,17.69,17.67,17.67,17000.0,13.6248,13.6402,13.6248,13.6248,17000.0
2007-10-19 13:20:00,17.67,17.68,17.66,17.66,69500.0,13.6248,13.6325,13.6171,13.6171,69500.0
2007-10-19 13:30:00,17.67,17.68,17.66,17.66,19000.0,13.6248,13.6325,13.6171,13.6171,19000.0
2007-10-19 13:40:00,17.68,17.71,17.68,17.7,26500.0,13.6325,13.6556,13.6325,13.6479,26500.0
2007-10-19 13:50:00,17.7,17.71,17.68,17.68,46500.0,13.6479,13.6556,13.6325,13.6325,46500.0
2007-10-19 14:00:00,17.68,17.68,17.66,17.67,54500.0,13.6325,13.6325,13.6171,13.6248,54500.0
2007-10-19 14:10:00,17.67,17.69,17.63,17.65,69000.0,13.6248,13.6402,13.5939,13.6093,69000.0
2007-10-19 14:20:00,17.64,17.67,17.62,17.65,143500.0,13.6016,13.6248,13.5862,13.6093,143500.0
2007-10-19 14:30:00,17.65,17.66,17.62,17.64,114500.0,13.6093,13.6171,13.5862,13.6016,114500.0
2007-10-19 14:40:00,17.64,17.65,17.63,17.64,90500.0,13.6016,13.6093,13.5939,13.6016,90500.0
2007-10-19 14:50:00,17.64,17.64,17.59,17.59,168000.0,13.6016,13.6016,13.5631,13.5631,168000.0
2007-10-19 15:00:00,17.59,17.61,17.59,17.6,77000.0,13.5631,13.5785,13.5631,13.5708,77000.0
2007-10-19 15:10:00,17.61,17.62,17.57,17.57,112000.0,13.5785,13.5862,13.5477,13.5477,112000.0
2007-10-19 15:20:00,17.57,17.57,17.54,17.54,95000.0,13.5477,13.5477,13.5245,13.5245,95000.0
2007-10-19 15:30:00,17.54,17.58,17.53,17.56,214000.0,13.5245,13.5554,13.5168,13.54,214000.0
2007-10-19 15:40:00,17.56,17.57,17.53,17.54,206000.0,13.54,13.5477,13.5168,13.5245,206000.0
2007-10-19 15:50:00,17.53,17.55,17.49,17.49,172000.0,13.5168,13.5322,13.486,13.486,172000.0
2007-10-19 16:00:00,17.48,17.49,17.47,17.47,108500.0,13.4783,13.486,13.4706,13.4706,108500.0
2007-10-19 16:10:00,17.44,17.44,17.4,17.4,39000.0,13.4474,13.4474,13.4166,13.4166,39000.0
2007-10-22 09:30:00,17.32,17.33,17.27,17.33,167500.0,13.3549,13.3626,13.3163,13.3626,167500.0
2007-10-22 09:40:00,17.34,17.42,17.34,17.4,71500.0,13.3703,13.432,13.3703,13.4166,71500.0
2007-10-22 09:50:00,17.41,17.51,17.39,17.48,184000.0,13.4243,13.5014,13.4089,13.4783,184000.0
2007-10-22 10:00:00,17.49,17.51,17.45,17.5,106000.0,13.486,13.5014,13.4551,13.4937,106000.0
2007-10-22 10:10:00,17.5,17.61,17.5,17.56,433500.0,13.4937,13.5785,13.4937,13.54,433500.0
2007-10-22 10:20:00,17.57,17.58,17.53,17.54,112500.0,13.5477,13.5554,13.5168,13.5245,112500.0
2007-10-22 10:30:00,17.53,17.54,17.52,17.52,117500.0,13.5168,13.5245,13.5091,13.5091,117500.0
2007-10-22 10:40:00,17.51,17.54,17.5,17.5,192000.0,13.5014,13.5245,13.4937,13.4937,192000.0
2007-10-22 10:50:00,17.49,17.5,17.41,17.44,233000.0,13.486,13.4937,13.4243,13.4474,233000.0
2007-10-22 11:00:00,17.44,17.46,17.43,17.44,276500.0,13.4474,13.4628,13.4397,13.4474,276500.0
2007-10-22 11:10:00,17.44,17.46,17.44,17.44,137000.0,13.4474,13.4628,13.4474,13.4474,137000.0
2007-10-22 11:20:00,17.44,17.5,17.44,17.5,205000.0,13.4474,13.4937,13.4474,13.4937,205000.0
2007-10-22 11:30:00,17.5,17.53,17.5,17.51,95500.0,13.4937,13.5168,13.4937,13.5014,95500.0
2007-10-22 11:40:00,17.51,17.52,17.48,17.51,75000.0,13.5014,13.5091,13.4783,13.5014,75000.0
2007-10-22 11:50:00,17.52,17.56,17.51,17.56,229500.0,13.5091,13.54,13.5014,13.54,229500.0
2007-10-22 12:00:00,17.56,17.56,17.52,17.52,130500.0,13.54,13.54,13.5091,13.5091,130500.0
2007-10-22 12:10:00,17.51,17.51,17.49,17.49,24000.0,13.5014,13.5014,13.486,13.486,24000.0
2007-10-22 12:20:00,17.49,17.52,17.49,17.51,10000.0,13.486,13.5091,13.486,13.5014,10000.0
2007-10-22 12:30:00,17.51,17.55,17.51,17.51,33500.0,13.5014,13.5322,13.5014,13.5014,33500.0
2007-10-22 12:40:00,17.51,17.55,17.5,17.55,37000.0,13.5014,13.5322,13.4937,13.5322,37000.0
2007-10-22 12:50:00,17.56,17.62,17.54,17.6,165500.0,13.54,13.5862,13.5245,13.5708,165500.0
2007-10-22 13:00:00,17.6,17.64,17.6,17.63,171500.0,13.5708,13.6016,13.5708,13.5939,171500.0
2007-10-22 13:10:00,17.63,17.63,17.6,17.63,118000.0,13.5939,13.5939,13.5708,13.5939,118000.0
2007-10-22 13:20:00,17.63,17.63,17.61,17.63,65500.0,13.5939,13.5939,13.5785,13.5939,65500.0
2007-10-22 13:30:00,17.64,17.65,17.63,17.63,87000.0,13.6016,13.6093,13.5939,13.5939,87000.0
2007-10-22 13:40:00,17.64,17.65,17.62,17.64,87500.0,13.6016,13.6093,13.5862,13.6016,87500.0
2007-10-22 13:50:00,17.64,17.64,17.58,17.58,56500.0,13.6016,13.6016,13.5554,13.5554,56500.0
2007-10-22 14:00:00,17.59,17.62,17.58,17.6,44000.0,13.5631,13.5862,13.5554,13.5708,44000.0
2007-10-22 14:10:00,17.6,17.62,17.58,17.62,39500.0,13.5708,13.5862,13.5554,13.5862,39500.0
2007-10-22 14:20:00,17.62,17.62,17.57,17.57,60000.0,13.5862,13.5862,13.5477,13.5477,60000.0
2007-10-22 14:30:00,17.57,17.59,17.54,17.55,64000.0,13.5477,13.5631,13.5245,13.5322,64000.0
2007-10-22 14:40:00,17.55,17.59,17.55,17.58,87000.0,13.5322,13.5631,13.5322,13.5554,87000.0
2007-10-22 14:50:00,17.58,17.58,17.52,17.53,90500.0,13.5554,13.5554,13.5091,13.5168,90500.0
2007-10-22 15:00:00,17.53,17.54,17.51,17.52,180000.0,13.5168,13.5245,13.5014,13.5091,180000.0
2007-10-22 15:10:00,17.52,17.55,17.5,17.52,128000.0,13.5091,13.5322,13.4937,13.5091,128000.0
2007-10-22 15:20:00,17.52,17.54,17.5,17.53,118500.0,13.5091,13.5245,13.4937,13.5168,118500.0
2007-10-22 15:30:00,17.54,17.56,17.53,17.54,111000.0,13.5245,13.54,13.5168,13.5245,111000.0
2007-10-22 15:40:00,17.55,17.61,17.55,17.6,100000.0,13.5322,13.5785,13.5322,13.5708,100000.0
2007-10-22 15:50:00,17.59,17.63,17.59,17.6,139500.0,13.5631,13.5939,13.5631,13.5708,139500.0
2007-10-22 16:00:00,17.59,17.6,17.58,17.6,52500.0,13.5631,13.5708,13.5554,13.5708,52500.0
2007-10-22 16:10:00,17.6,17.6,17.6,17.6,0.0,13.5708,13.5708,13.5708,13.5708,0.0
2007-10-23 09:30:00,17.68,17.72,17.67,17.71,70000.0,13.6325,13.6633,13.6248,13.6556,70000.0
2007-10-23 09:40:00,17.71,17.71,17.65,17.65,17000.0,13.6556,13.6556,13.6093,13.6093,17000.0
2007-10-23 09:50:00,17.66,17.69,17.66,17.66,42000.0,13.6171,13.6402,13.6171,13.6171,42000.0
2007-10-23 10:00:00,17.67,17.71,17.66,17.7,127500.0,13.6248,13.6556,13.6171,13.6479,127500.0
2007-10-23 10:10:00,17.7,17.72,17.66,17.66,60000.0,13.6479,13.6633,13.6171,13.6171,60000.0
2007-10-23 10:20:00,17.65,17.69,17.65,17.68,106500.0,13.6093,13.6402,13.6093,13.6325,106500.0
2007-10-23 10:30:00,17.68,17.7,17.67,17.67,87000.0,13.6325,13.6479,13.6248,13.6248,87000.0
2007-10-23 10:40:00,17.68,17.69,17.65,17.66,34000.0,13.6325,13.6402,13.6093,13.6171,34000.0
2007-10-23 10:50:00,17.67,17.68,17.63,17.63,134500.0,13.6248,13.6325,13.5939,13.5939,134500.0
2007-10-23 11:00:00,17.63,17.63,17.59,17.61,48500.0,13.5939,13.5939,13.5631,13.5785,48500.0
2007-10-23 11:10:00,17.6,17.62,17.56,17.59,96000.0,13.5708,13.5862,13.54,13.5631,96000.0
2007-10-23 11:20:00,17.59,17.59,17.55,17.56,60000.0,13.5631,13.5631,13.5322,13.54,60000.0
2007-10-23 11:30:00,17.55,17.59,17.55,17.59,40500.0,13.5322,13.5631,13.5322,13.5631,40500.0
2007-10-23 11:40:00,17.59,17.62,17.59,17.6,15500.0,13.5631,13.5862,13.5631,13.5708,15500.0
2007-10-23 11:50:00,17.61,17.62,17.6,17.6,22000.0,13.5785,13.5862,13.5708,13.5708,22000.0
2007-10-23 12:00:00,17.6,17.62,17.59,17.59,51000.0,13.5708,13.5862,13.5631,13.5631,51000.0
2007-10-23 12:10:00,17.59,17.61,17.58,17.61,59500.0,13.5631,13.5785,13.5554,13.5785,59500.0
2007-10-23 12:20:00,17.61,17.62,17.61,17.62,11000.0,13.5785,13.5862,13.5785,13.5862,11000.0
2007-10-23 12:30:00,17.62,17.63,17.61,17.62,11500.0,13.5862,13.5939,13.5785,13.5862,11500.0
2007-10-23 12:40:00,17.61,17.63,17.61,17.63,5500.0,13.5785,13.5939,13.5785,13.5939,5500.0
2007-10-23 12:50:00,17.62,17.62,17.6,17.6,21500.0,13.5862,13.5862,13.5708,13.5708,21500.0
2007-10-23 13:00:00,17.59,17.61,17.59,17.61,35500.0,13.5631,13.5785,13.5631,13.5785,35500.0
2007-10-23 13:10:00,17.62,17.63,17.62,17.63,51000.0,13.5862,13.5939,13.5862,13.5939,51000.0
2007-10-23 13:20:00,17.63,17.63,17.6,17.6,33500.0,13.5939,13.5939,13.5708,13.5708,33500.0
2007-10-23 13:30:00,17.6,17.63,17.6,17.62,65000.0,13.5708,13.5939,13.5708,13.5862,65000.0
2007-10-23 13:40:00,17.62,17.63,17.61,17.61,33000.0,13.5862,13.5939,13.5785,13.5785,33000.0
2007-10-23 13:50:00,17.6,17.62,17.6,17.62,32000.0,13.5708,13.5862,13.5708,13.5862,32000.0
2007-10-23 14:00:00,17.62,17.65,17.62,17.65,38000.0,13.5862,13.6093,13.5862,13.6093,38000.0
2007-10-23 14:10:00,17.65,17.68,17.64,17.68,35000.0,13.6093,13.6325,13.6016,13.6325,35000.0
2007-10-23 14:20:00,17.68,17.7,17.68,17.69,58000.0,13.6325,13.6479,13.6325,13.6402,58000.0
2007-10-23 14:30:00,17.69,17.7,17.67,17.68,37000.0,13.6402,13.6479,13.6248,13.6325,37000.0
2007-10-23 14:40:00,17.68,17.69,17.63,17.65,79000.0,13.6325,13.6402,13.5939,13.6093,79000.0
2007-10-23 14:50:00,17.64,17.68,17.64,17.66,86000.0,13.6016,13.6325,13.6016,13.6171,86000.0
2007-10-23 15:00:00,17.65,17.67,17.64,17.65,89000.0,13.6093,13.6248,13.6016,13.6093,89000.0
2007-10-23 15:10:00,17.65,17.66,17.63,17.64,80000.0,13.6093,13.6171,13.5939,13.6016,80000.0
2007-10-23 15:20:00,17.63,17.69,17.63,17.68,118500.0,13.5939,13.6402,13.5939,13.6325,118500.0
2007-10-23 15:30:00,17.68,17.71,17.67,17.67,50500.0,13.6325,13.6556,13.6248,13.6248,50500.0
2007-10-23 15:40:00,17.69,17.72,17.69,17.71,73000.0,13.6402,13.6633,13.6402,13.6556,73000.0
2007-10-23 15:50:00,17.71,17.74,17.71,17.73,33500.0,13.6556,13.6787,13.6556,13.671,33500.0
2007-10-23 16:00:00,17.73,17.73,17.73,17.73,20500.0,13.671,13.671,13.671,13.671,20500.0
2007-10-23 16:10:00,17.73,17.73,17.73,17.73,0.0,13.671,13.671,13.671,13.671,0.0
2007-10-24 09:30:00,17.63,17.64,17.61,17.64,471000.0,13.5939,13.6016,13.5785,13.6016,471000.0
2007-10-24 09:40:00,17.65,17.69,17.65,17.68,99000.0,13.6093,13.6402,13.6093,13.6325,99000.0
2007-10-24 09:50:00,17.68,17.69,17.66,17.67,66500.0,13.6325,13.6402,13.6171,13.6248,66500.0
2007-10-24 10:00:00,17.67,17.67,17.6,17.62,289000.0,13.6248,13.6248,13.5708,13.5862,289000.0
2007-10-24 10:10:00,17.61,17.61,17.56,17.57,107500.0,13.5785,13.5785,13.54,13.5477,107500.0
2007-10-24 10:20:00,17.56,17.61,17.56,17.6,100000.0,13.54,13.5785,13.54,13.5708,100000.0
2007-10-24 10:30:00,17.59,17.62,17.58,17.59,158000.0,13.5631,13.5862,13.5554,13.5631,158000.0
2007-10-24 10:40:00,17.58,17.58,17.47,17.48,157000.0,13.5554,13.5554,13.4706,13.4783,157000.0
2007-10-24 10:50:00,17.48,17.51,17.47,17.49,312000.0,13.4783,13.5014,13.4706,13.486,312000.0
2007-10-24 11:00:00,17.48,17.5,17.44,17.44,147000.0,13.4783,13.4937,13.4474,13.4474,147000.0
2007-10-24 11:10:00,17.44,17.45,17.4,17.41,387000.0,13.4474,13.4551,13.4166,13.4243,387000.0
2007-10-24 11:20:00,17.41,17.48,17.39,17.48,419500.0,13.4243,13.4783,13.4089,13.4783,419500.0
2007-10-24 11:30:00,17.47,17.5,17.45,17.49,285000.0,13.4706,13.4937,13.4551,13.486,285000.0
2007-10-24 11:40:00,17.5,17.5,17.47,17.49,191500.0,13.4937,13.4937,13.4706,13.486,191500.0
2007-10-24 11:50:00,17.49,17.52,17.49,17.49,66500.0,13.486,13.5091,13.486,13.486,66500.0
2007-10-24 12:00:00,17.48,17.53,17.47,17.53,37000.0,13.4783,13.5168,13.4706,13.5168,37000.0
2007-10-24 12:10:00,17.53,17.53,17.51,17.51,152500.0,13.5168,13.5168,13.5014,13.5014,152500.0
2007-10-24 12:20:00,17.51,17.52,17.49,17.51,67500.0,13.5014,13.5091,13.486,13.5014,67500.0
2007-10-24 12:30:00,17.51,17.53,17.51,17.52,82000.0,13.5014,13.5168,13.5014,13.5091,82000.0
2007-10-24 12:40:00,17.53,17.54,17.51,17.53,127500.0,13.5168,13.5245,13.5014,13.5168,127500.0
2007-10-24 12:50:00,17.53,17.53,17.48,17.5,39000.0,13.5168,13.5168,13.4783,13.4937,39000.0
2007-10-24 13:00:00,17.51,17.52,17.48,17.51,76500.0,13.5014,13.5091,13.4783,13.5014,76500.0
2007-10-24 13:10:00,17.52,17.53,17.49,17.5,162000.0,13.5091,13.5168,13.486,13.4937,162000.0
2007-10-24 13:20:00,17.5,17.51,17.48,17.51,145000.0,13.4937,13.5014,13.4783,13.5014,145000.0
2007-10-24 13:30:00,17.51,17.51,17.48,17.48,36500.0,13.5014,13.5014,13.4783,13.4783,36500.0
2007-10-24 13:40:00,17.48,17.49,17.45,17.48,56500.0,13.4783,13.486,13.4551,13.4783,56500.0
2007-10-24 13:50:00,17.48,17.48,17.45,17.46,26500.0,13.4783,13.4783,13.4551,13.4628,26500.0
2007-10-24 14:00:00,17.47,17.47,17.42,17.43,82500.0,13.4706,13.4706,13.432,13.4397,82500.0
2007-10-24 14:10:00,17.43,17.44,17.4,17.43,59500.0,13.4397,13.4474,13.4166,13.4397,59500.0
2007-10-24 14:20:00,17.43,17.54,17.43,17.52,407000.0,13.4397,13.5245,13.4397,13.5091,407000.0
2007-10-24 14:30:00,17.52,17.56,17.51,17.54,238000.0,13.5091,13.54,13.5014,13.5245,238000.0
2007-10-24 14:40:00,17.54,17.54,17.51,17.52,82000.0,13.5245,13.5245,13.5014,13.5091,82000.0
2007-10-24 14:50:00,17.53,17.6,17.51,17.6,134000.0,13.5168,13.5708,13.5014,13.5708,134000.0
2007-10-24 15:00:00,17.59,17.65,17.59,17.65,152500.0,13.5631,13.6093,13.5631,13.6093,152500.0
2007-10-24 15:10:00,17.65,17.69,17.63,17.64,230000.0,13.6093,13.6402,13.5939,13.6016,230000.0
2007-10-24 15:20:00,17.64,17.7,17.63,17.7,50500.0,13.6016,13.6479,13.5939,13.6479,50500.0
2007-10-24 15:30:00,17.68,17.7,17.61,17.62,72500.0,13.6325,13.6479,13.5785,13.5862,72500.0
2007-10-24 15:40:00,17.62,17.65,17.61,17.64,102500.0,13.5862,13.6093,13.5785,13.6016,102500.0
2007-10-24 15:50:00,17.62,17.69,17.62,17.69,110500.0,13.5862,13.6402,13.5862,13.6402,110500.0
2007-10-24 16:00:00,17.69,17.69,17.68,17.68,12000.0,13.6402,13.6402,13.6325,13.6325,12000.0
2007-10-24 16:10:00,17.68,17.68,17.68,17.68,0.0,13.6325,13.6325,13.6325,13.6325,0.0
2007-10-25 09:30:00,17.69,17.71,17.65,17.65,314500.0,13.6402,13.6556,13.6093,13.6093,314500.0
2007-10-25 09:40:00,17.63,17.66,17.61,17.66,79500.0,13.5939,13.6171,13.5785,13.6171,79500.0
2007-10-25 09:50:00,17.66,17.68,17.57,17.57,73000.0,13.6171,13.6325,13.5477,13.5477,73000.0
2007-10-25 10:00:00,17.58,17.65,17.58,17.64,221500.0,13.5554,13.6093,13.5554,13.6016,221500.0
2007-10-25 10:10:00,17.65,17.75,17.65,17.75,126000.0,13.6093,13.6865,13.6093,13.6865,126000.0
2007-10-25 10:20:00,17.75,17.75,17.7,17.74,101500.0,13.6865,13.6865,13.6479,13.6787,101500.0
2007-10-25 10:30:00,17.74,17.74,17.69,17.71,115000.0,13.6787,13.6787,13.6402,13.6556,115000.0
2007-10-25 10:40:00,17.69,17.71,17.67,17.68,32500.0,13.6402,13.6556,13.6248,13.6325,32500.0
2007-10-25 10:50:00,17.7,17.71,17.69,17.7,28500.0,13.6479,13.6556,13.6402,13.6479,28500.0
2007-10-25 11:00:00,17.71,17.71,17.65,17.66,64000.0,13.6556,13.6556,13.6093,13.6171,64000.0
2007-10-25 11:10:00,17.66,17.67,17.63,17.64,42500.0,13.6171,13.6248,13.5939,13.6016,42500.0
2007-10-25 11:20:00,17.64,17.66,17.64,17.65,108000.0,13.6016,13.6171,13.6016,13.6093,108000.0
2007-10-25 11:30:00,17.66,17.68,17.62,17.62,39000.0,13.6171,13.6325,13.5862,13.5862,39000.0
2007-10-25 11:40:00,17.62,17.63,17.61,17.61,89500.0,13.5862,13.5939,13.5785,13.5785,89500.0
2007-10-25 11:50:00,17.62,17.62,17.53,17.53,78500.0,13.5862,13.5862,13.5168,13.5168,78500.0
2007-10-25 12:00:00,17.53,17.56,17.53,17.54,160500.0,13.5168,13.54,13.5168,13.5245,160500.0
2007-10-25 12:10:00,17.53,17.56,17.52,17.55,98500.0,13.5168,13.54,13.5091,13.5322,98500.0
2007-10-25 12:20:00,17.55,17.58,17.54,17.58,40500.0,13.5322,13.5554,13.5245,13.5554,40500.0
2007-10-25 12:30:00,17.58,17.58,17.54,17.55,45500.0,13.5554,13.5554,13.5245,13.5322,45500.0
2007-10-25 12:40:00,17.57,17.58,17.56,17.56,47000.0,13.5477,13.5554,13.54,13.54,47000.0
2007-10-25 12:50:00,17.55,17.57,17.55,17.56,32500.0,13.5322,13.5477,13.5322,13.54,32500.0
2007-10-25 13:00:00,17.55,17.56,17.5,17.5,104000.0,13.5322,13.54,13.4937,13.4937,104000.0
2007-10-25 13:10:00,17.5,17.55,17.5,17.51,87500.0,13.4937,13.5322,13.4937,13.5014,87500.0
2007-10-25 13:20:00,17.5,17.52,17.47,17.49,112000.0,13.4937,13.5091,13.4706,13.486,112000.0
2007-10-25 13:30:00,17.49,17.52,17.48,17.49,103000.0,13.486,13.5091,13.4783,13.486,103000.0
2007-10-25 13:40:00,17.48,17.52,17.48,17.51,85000.0,13.4783,13.5091,13.4783,13.5014,85000.0
2007-10-25 13:50:00,17.51,17.51,17.48,17.49,38500.0,13.5014,13.5014,13.4783,13.486,38500.0
2007-10-25 14:00:00,17.47,17.48,17.44,17.47,59000.0,13.4706,13.4783,13.4474,13.4706,59000.0
2007-10-25 14:10:00,17.48,17.53,17.48,17.49,74000.0,13.4783,13.5168,13.4783,13.486,74000.0
2007-10-25 14:20:00,17.5,17.54,17.49,17.54,87500.0,13.4937,13.5245,13.486,13.5245,87500.0
2007-10-25 14:30:00,17.55,17.56,17.49,17.54,97500.0,13.5322,13.54,13.486,13.5245,97500.0
2007-10-25 14:40:00,17.54,17.56,17.5,17.52,101000.0,13.5245,13.54,13.4937,13.5091,101000.0
2007-10-25 14:50:00,17.54,17.6,17.53,17.58,146000.0,13.5245,13.5708,13.5168,13.5554,146000.0
2007-10-25 15:00:00,17.6,17.6,17.52,17.55,158000.0,13.5708,13.5708,13.5091,13.5322,158000.0
2007-10-25 15:10:00,17.55,17.58,17.54,17.58,122000.0,13.5322,13.5554,13.5245,13.5554,122000.0
2007-10-25 15:20:00,17.58,17.58,17.54,17.57,126000.0,13.5554,13.5554,13.5245,13.5477,126000.0
2007-10-25 15:30:00,17.57,17.57,17.53,17.56,118500.0,13.5477,13.5477,13.5168,13.54,118500.0
2007-10-25 15:40:00,17.57,17.62,17.56,17.58,176000.0,13.5477,13.5862,13.54,13.5554,176000.0
2007-10-25 15:50:00,17.59,17.62,17.58,17.62,112000.0,13.5631,13.5862,13.5554,13.5862,112000.0
2007-10-25 16:00:00,17.62,17.68,17.6,17.65,43500.0,13.5862,13.6325,13.5708,13.6093,43500.0
2007-10-25 16:10:00,17.65,17.65,17.65,17.65,0.0,13.6093,13.6093,13.6093,13.6093,0.0
2007-10-26 09:30:00,17.86,17.88,17.83,17.85,79000.0,13.7713,13.7867,13.7481,13.7636,79000.0
2007-10-26 09:40:00,17.83,17.83,17.79,17.8,137500.0,13.7481,13.7481,13.7173,13.725,137500.0
2007-10-26 09:50:00,17.8,17.81,17.76,17.76,82500.0,13.725,13.7327,13.6942,13.6942,82500.0
2007-10-26 10:00:00,17.76,17.79,17.74,17.77,164500.0,13.6942,13.7173,13.6787,13.7019,164500.0
2007-10-26 10:10:00,17.77,17.79,17.75,17.75,85000.0,13.7019,13.7173,13.6865,13.6865,85000.0
2007-10-26 10:20:00,17.75,17.76,17.73,17.73,27500.0,13.6865,13.6942,13.671,13.671,27500.0
2007-10-26 10:30:00,17.74,17.75,17.73,17.74,44500.0,13.6787,13.6865,13.671,13.6787,44500.0
2007-10-26 10:40:00,17.74,17.74,17.69,17.71,70000.0,13.6787,13.6787,13.6402,13.6556,70000.0
2007-10-26 10:50:00,17.72,17.74,17.7,17.73,40000.0,13.6633,13.6787,13.6479,13.671,40000.0
2007-10-26 11:00:00,17.74,17.75,17.73,17.73,25500.0,13.6787,13.6865,13.671,13.671,25500.0
2007-10-26 11:10:00,17.75,17.75,17.72,17.73,34000.0,13.6865,13.6865,13.6633,13.671,34000.0
2007-10-26 11:20:00,17.72,17.73,17.7,17.73,99500.0,13.6633,13.671,13.6479,13.671,99500.0
2007-10-26 11:30:00,17.73,17.74,17.7,17.71,53000.0,13.671,13.6787,13.6479,13.6556,53000.0
2007-10-26 11:40:00,17.7,17.72,17.7,17.72,19000.0,13.6479,13.6633,13.6479,13.6633,19000.0
2007-10-26 11:50:00,17.71,17.72,17.68,17.68,10500.0,13.6556,13.6633,13.6325,13.6325,10500.0
2007-10-26 12:00:00,17.67,17.68,17.66,17.66,40000.0,13.6248,13.6325,13.6171,13.6171,40000.0
2007-10-26 12:10:00,17.68,17.7,17.67,17.69,48500.0,13.6325,13.6479,13.6248,13.6402,48500.0
2007-10-26 12:20:00,17.69,17.71,17.68,17.71,12000.0,13.6402,13.6556,13.6325,13.6556,12000.0
2007-10-26 12:30:00,17.72,17.73,17.72,17.73,11000.0,13.6633,13.671,13.6633,13.671,11000.0
2007-10-26 12:40:00,17.73,17.74,17.72,17.73,36500.0,13.671,13.6787,13.6633,13.671,36500.0
2007-10-26 12:50:00,17.73,17.74,17.73,17.74,5000.0,13.671,13.6787,13.671,13.6787,5000.0
2007-10-26 13:00:00,17.74,17.74,17.72,17.74,42500.0,13.6787,13.6787,13.6633,13.6787,42500.0
2007-10-26 13:10:00,17.74,17.76,17.73,17.76,44000.0,13.6787,13.6942,13.671,13.6942,44000.0
2007-10-26 13:20:00,17.77,17.78,17.76,17.76,25500.0,13.7019,13.7096,13.6942,13.6942,25500.0
2007-10-26 13:30:00,17.76,17.77,17.73,17.76,51500.0,13.6942,13.7019,13.671,13.6942,51500.0
2007-10-26 13:40:00,17.75,17.76,17.74,17.75,17000.0,13.6865,13.6942,13.6787,13.6865,17000.0
2007-10-26 13:50:00,17.74,17.77,17.74,17.76,33000.0,13.6787,13.7019,13.6787,13.6942,33000.0
2007-10-26 14:00:00,17.75,17.8,17.75,17.8,22500.0,13.6865,13.725,13.6865,13.725,22500.0
2007-10-26 14:10:00,17.81,17.85,17.81,17.84,41000.0,13.7327,13.7636,13.7327,13.7558,41000.0
2007-10-26 14:20:00,17.84,17.84,17.81,17.81,16500.0,13.7558,13.7558,13.7327,13.7327,16500.0
2007-10-26 14:30:00,17.82,17.82,17.81,17.82,63500.0,13.7404,13.7404,13.7327,13.7404,63500.0
2007-10-26 14:40:00,17.83,17.84,17.81,17.81,25500.0,13.7481,13.7558,13.7327,13.7327,25500.0
2007-10-26 14:50:00,17.81,17.83,17.8,17.83,25000.0,13.7327,13.7481,13.725,13.7481,25000.0
2007-10-26 15:00:00,17.84,17.84,17.79,17.79,17000.0,13.7558,13.7558,13.7173,13.7173,17000.0
2007-10-26 15:10:00,17.8,17.81,17.79,17.81,15000.0,13.725,13.7327,13.7173,13.7327,15000.0
2007-10-26 15:20:00,17.8,17.8,17.78,17.79,17000.0,13.725,13.725,13.7096,13.7173,17000.0
2007-10-26 15:30:00,17.8,17.83,17.8,17.82,61500.0,13.725,13.7481,13.725,13.7404,61500.0
2007-10-26 15:40:00,17.82,17.84,17.81,17.81,53500.0,13.7404,13.7558,13.7327,13.7327,53500.0
2007-10-26 15:50:00,17.81,17.83,17.8,17.82,323000.0,13.7327,13.7481,13.725,13.7404,323000.0
2007-10-26 16:00:00,17.82,17.82,17.82,17.82,6000.0,13.7404,13.7404,13.7404,13.7404,6000.0
2007-10-26 16:10:00,17.82,17.82,17.82,17.82,0.0,13.7404,13.7404,13.7404,13.7404,0.0
2007-10-29 09:30:00,17.86,17.9,17.86,17.88,146000.0,13.7713,13.8021,13.7713,13.7867,146000.0
2007-10-29 09:40:00,17.9,17.91,17.9,17.91,47000.0,13.8021,13.8098,13.8021,13.8098,47000.0
2007-10-29 09:50:00,17.92,17.92,17.88,17.88,43500.0,13.8175,13.8175,13.7867,13.7867,43500.0
2007-10-29 10:00:00,17.88,17.88,17.84,17.87,22000.0,13.7867,13.7867,13.7558,13.779,22000.0
2007-10-29 10:10:00,17.86,17.86,17.8,17.8,114000.0,13.7713,13.7713,13.725,13.725,114000.0
2007-10-29 10:20:00,17.81,17.84,17.8,17.83,47500.0,13.7327,13.7558,13.725,13.7481,47500.0
2007-10-29 10:30:00,17.84,17.84,17.8,17.81,27500.0,13.7558,13.7558,13.725,13.7327,27500.0
2007-10-29 10:40:00,17.82,17.85,17.82,17.85,21000.0,13.7404,13.7636,13.7404,13.7636,21000.0
2007-10-29 10:50:00,17.82,17.82,17.79,17.82,31000.0,13.7404,13.7404,13.7173,13.7404,31000.0
2007-10-29 11:00:00,17.82,17.84,17.8,17.83,28500.0,13.7404,13.7558,13.725,13.7481,28500.0
2007-10-29 11:10:00,17.84,17.87,17.84,17.84,8500.0,13.7558,13.779,13.7558,13.7558,8500.0
2007-10-29 11:20:00,17.85,17.85,17.84,17.84,26500.0,13.7636,13.7636,13.7558,13.7558,26500.0
2007-10-29 11:30:00,17.83,17.85,17.83,17.83,16000.0,13.7481,13.7636,13.7481,13.7481,16000.0
2007-10-29 11:40:00,17.83,17.83,17.81,17.81,32000.0,13.7481,13.7481,13.7327,13.7327,32000.0
2007-10-29 11:50:00,17.81,17.81,17.8,17.81,14500.0,13.7327,13.7327,13.725,13.7327,14500.0
2007-10-29 12:00:00,17.82,17.84,17.81,17.84,43000.0,13.7404,13.7558,13.7327,13.7558,43000.0
2007-10-29 12:10:00,17.84,17.85,17.83,17.85,36500.0,13.7558,13.7636,13.7481,13.7636,36500.0
2007-10-29 12:20:00,17.85,17.85,17.83,17.84,18000.0,13.7636,13.7636,13.7481,13.7558,18000.0
2007-10-29 12:30:00,17.82,17.82,17.8,17.8,7000.0,13.7404,13.7404,13.725,13.725,7000.0
2007-10-29 12:40:00,17.81,17.82,17.8,17.82,11000.0,13.7327,13.7404,13.725,13.7404,11000.0
2007-10-29 12:50:00,17.82,17.84,17.82,17.83,18000.0,13.7404,13.7558,13.7404,13.7481,18000.0
2007-10-29 13:00:00,17.83,17.83,17.82,17.82,25000.0,13.7481,13.7481,13.7404,13.7404,25000.0
2007-10-29 13:10:00,17.83,17.85,17.83,17.85,17000.0,13.7481,13.7636,13.7481,13.7636,17000.0
2007-10-29 13:20:00,17.85,17.86,17.85,17.85,33500.0,13.7636,13.7713,13.7636,13.7636,33500.0
2007-10-29 13:30:00,17.85,17.87,17.85,17.86,35500.0,13.7636,13.779,13.7636,13.7713,35500.0
2007-10-29 13:40:00,17.86,17.87,17.86,17.87,21000.0,13.7713,13.779,13.7713,13.779,21000.0
2007-10-29 13:50:00,17.86,17.89,17.86,17.88,17500.0,13.7713,13.7944,13.7713,13.7867,17500.0
2007-10-29 14:00:00,17.88,17.89,17.87,17.87,31500.0,13.7867,13.7944,13.779,13.779,31500.0
2007-10-29 14:10:00,17.86,17.86,17.84,17.84,50500.0,13.7713,13.7713,13.7558,13.7558,50500.0
2007-10-29 14:20:00,17.84,17.85,17.84,17.84,15500.0,13.7558,13.7636,13.7558,13.7558,15500.0
2007-10-29 14:30:00,17.84,17.84,17.8,17.82,63000.0,13.7558,13.7558,13.725,13.7404,63000.0
2007-10-29 14:40:00,17.82,17.83,17.81,17.82,21500.0,13.7404,13.7481,13.7327,13.7404,21500.0
2007-10-29 14:50:00,17.82,17.85,17.82,17.83,26000.0,13.7404,13.7636,13.7404,13.7481,26000.0
2007-10-29 15:00:00,17.84,17.84,17.81,17.83,25000.0,13.7558,13.7558,13.7327,13.7481,25000.0
2007-10-29 15:10:00,17.83,17.84,17.82,17.84,58000.0,13.7481,13.7558,13.7404,13.7558,58000.0
2007-10-29 15:20:00,17.83,17.85,17.82,17.84,32000.0,13.7481,13.7636,13.7404,13.7558,32000.0
2007-10-29 15:30:00,17.85,17.85,17.82,17.83,10500.0,13.7636,13.7636,13.7404,13.7481,10500.0
2007-10-29 15:40:00,17.83,17.83,17.81,17.82,71500.0,13.7481,13.7481,13.7327,13.7404,71500.0
2007-10-29 15:50:00,17.82,17.89,17.81,17.89,67500.0,13.7404,13.7944,13.7327,13.7944,67500.0
2007-10-29 16:00:00,17.89,17.9,17.88,17.88,107500.0,13.7944,13.8021,13.7867,13.7867,107500.0
2007-10-29 16:10:00,17.88,17.88,17.88,17.88,0.0,13.7867,13.7867,13.7867,13.7867,0.0
2007-10-30 09:30:00,17.82,17.85,17.81,17.85,126000.0,13.7404,13.7636,13.7327,13.7636,126000.0
2007-10-30 09:40:00,17.83,17.86,17.83,17.86,60000.0,13.7481,13.7713,13.7481,13.7713,60000.0
2007-10-30 09:50:00,17.87,17.88,17.84,17.84,116000.0,13.779,13.7867,13.7558,13.7558,116000.0
2007-10-30 10:00:00,17.84,17.85,17.78,17.78,322000.0,13.7558,13.7636,13.7096,13.7096,322000.0
2007-10-30 10:10:00,17.77,17.81,17.77,17.81,13500.0,13.7019,13.7327,13.7019,13.7327,13500.0
2007-10-30 10:20:00,17.8,17.84,17.8,17.83,39500.0,13.725,13.7558,13.725,13.7481,39500.0
2007-10-30 10:30:00,17.83,17.84,17.82,17.83,38500.0,13.7481,13.7558,13.7404,13.7481,38500.0
2007-10-30 10:40:00,17.82,17.84,17.81,17.83,43500.0,13.7404,13.7558,13.7327,13.7481,43500.0
2007-10-30 10:50:00,17.84,17.85,17.84,17.84,34500.0,13.7558,13.7636,13.7558,13.7558,34500.0
2007-10-30 11:00:00,17.84,17.84,17.81,17.81,58000.0,13.7558,13.7558,13.7327,13.7327,58000.0
2007-10-30 11:10:00,17.81,17.82,17.8,17.81,109000.0,13.7327,13.7404,13.725,13.7327,109000.0
2007-10-30 11:20:00,17.81,17.82,17.8,17.81,64000.0,13.7327,13.7404,13.725,13.7327,64000.0
2007-10-30 11:30:00,17.81,17.81,17.79,17.8,53000.0,13.7327,13.7327,13.7173,13.725,53000.0
2007-10-30 11:40:00,17.8,17.81,17.8,17.81,17500.0,13.725,13.7327,13.725,13.7327,17500.0
2007-10-30 11:50:00,17.81,17.81,17.79,17.81,53000.0,13.7327,13.7327,13.7173,13.7327,53000.0
2007-10-30 12:00:00,17.8,17.82,17.8,17.81,83500.0,13.725,13.7404,13.725,13.7327,83500.0
2007-10-30 12:10:00,17.81,17.82,17.81,17.82,1000.0,13.7327,13.7404,13.7327,13.7404,1000.0
2007-10-30 12:20:00,17.81,17.81,17.8,17.81,22000.0,13.7327,13.7327,13.725,13.7327,22000.0
2007-10-30 12:30:00,17.83,17.83,17.81,17.82,17500.0,13.7481,13.7481,13.7327,13.7404,17500.0
2007-10-30 12:40:00,17.82,17.82,17.81,17.82,21500.0,13.7404,13.7404,13.7327,13.7404,21500.0
2007-10-30 12:50:00,17.82,17.84,17.82,17.83,27000.0,13.7404,13.7558,13.7404,13.7481,27000.0
2007-10-30 13:00:00,17.83,17.84,17.82,17.83,46000.0,13.7481,13.7558,13.7404,13.7481,46000.0
2007-10-30 13:10:00,17.83,17.85,17.82,17.83,152000.0,13.7481,13.7636,13.7404,13.7481,152000.0
2007-10-30 13:20:00,17.83,17.84,17.82,17.84,17500.0,13.7481,13.7558,13.7404,13.7558,17500.0
2007-10-30 13:30:00,17.84,17.85,17.84,17.85,13500.0,13.7558,13.7636,13.7558,13.7636,13500.0
2007-10-30 13:40:00,17.86,17.87,17.85,17.86,49000.0,13.7713,13.779,13.7636,13.7713,49000.0
2007-10-30 13:50:00,17.86,17.87,17.85,17.86,104000.0,13.7713,13.779,13.7636,13.7713,104000.0
2007-10-30 14:00:00,17.86,17.88,17.86,17.88,51000.0,13.7713,13.7867,13.7713,13.7867,51000.0
2007-10-30 14:10:00,17.87,17.87,17.86,17.86,42000.0,13.779,13.779,13.7713,13.7713,42000.0
2007-10-30 14:20:00,17.86,17.86,17.85,17.85,21500.0,13.7713,13.7713,13.7636,13.7636,21500.0
2007-10-30 14:30:00,17.85,17.87,17.85,17.87,30500.0,13.7636,13.779,13.7636,13.779,30500.0
2007-10-30 14:40:00,17.86,17.86,17.85,17.85,10000.0,13.7713,13.7713,13.7636,13.7636,10000.0
2007-10-30 14:50:00,17.85,17.86,17.84,17.85,39500.0,13.7636,13.7713,13.7558,13.7636,39500.0
2007-10-30 15:00:00,17.86,17.86,17.85,17.85,7500.0,13.7713,13.7713,13.7636,13.7636,7500.0
2007-10-30 15:10:00,17.85,17.87,17.85,17.86,76000.0,13.7636,13.779,13.7636,13.7713,76000.0
2007-10-30 15:20:00,17.87,17.87,17.84,17.84,89000.0,13.779,13.779,13.7558,13.7558,89000.0
2007-10-30 15:30:00,17.83,17.84,17.81,17.81,44000.0,13.7481,13.7558,13.7327,13.7327,44000.0
2007-10-30 15:40:00,17.82,17.82,17.79,17.81,72500.0,13.7404,13.7404,13.7173,13.7327,72500.0
2007-10-30 15:50:00,17.81,17.81,17.74,17.74,222500.0,13.7327,13.7327,13.6787,13.6787,222500.0
2007-10-30 16:00:00,17.74,17.75,17.74,17.75,39500.0,13.6787,13.6865,13.6787,13.6865,39500.0
2007-10-30 16:10:00,17.76,17.77,17.76,17.77,27500.0,13.6942,13.7019,13.6942,13.7019,27500.0
2007-10-31 09:30:00,17.84,17.86,17.84,17.86,115500.0,13.7558,13.7713,13.7558,13.7713,115500.0
2007-10-31 09:40:00,17.88,17.88,17.84,17.84,145500.0,13.7867,13.7867,13.7558,13.7558,145500.0
2007-10-31 09:50:00,17.84,17.85,17.82,17.84,170500.0,13.7558,13.7636,13.7404,13.7558,170500.0
2007-10-31 10:00:00,17.84,17.85,17.83,17.83,8000.0,13.7558,13.7636,13.7481,13.7481,8000.0
2007-10-31 10:10:00,17.84,17.86,17.84,17.85,25500.0,13.7558,13.7713,13.7558,13.7636,25500.0
2007-10-31 10:20:00,17.85,17.86,17.85,17.86,41500.0,13.7636,13.7713,13.7636,13.7713,41500.0
2007-10-31 10:30:00,17.86,17.88,17.85,17.87,48500.0,13.7713,13.7867,13.7636,13.779,48500.0
2007-10-31 10:40:00,17.88,17.91,17.88,17.89,45500.0,13.7867,13.8098,13.7867,13.7944,45500.0
2007-10-31 10:50:00,17.9,17.9,17.88,17.88,49500.0,13.8021,13.8021,13.7867,13.7867,49500.0
2007-10-31 11:00:00,17.89,17.89,17.89,17.89,26000.0,13.7944,13.7944,13.7944,13.7944,26000.0
2007-10-31 11:10:00,17.88,17.89,17.88,17.89,7000.0,13.7867,13.7944,13.7867,13.7944,7000.0
2007-10-31 11:20:00,17.9,17.91,17.89,17.9,14000.0,13.8021,13.8098,13.7944,13.8021,14000.0
2007-10-31 11:30:00,17.9,17.93,17.9,17.92,10000.0,13.8021,13.8252,13.8021,13.8175,10000.0
2007-10-31 11:40:00,17.91,17.93,17.91,17.92,97500.0,13.8098,13.8252,13.8098,13.8175,97500.0
2007-10-31 11:50:00,17.92,17.92,17.91,17.92,7500.0,13.8175,13.8175,13.8098,13.8175,7500.0
2007-10-31 12:00:00,17.93,17.96,17.93,17.96,41000.0,13.8252,13.8484,13.8252,13.8484,41000.0
2007-10-31 12:10:00,17.97,17.97,17.96,17.96,20000.0,13.8561,13.8561,13.8484,13.8484,20000.0
2007-10-31 12:20:00,17.96,17.97,17.95,17.95,32500.0,13.8484,13.8561,13.8407,13.8407,32500.0
2007-10-31 12:30:00,17.95,17.96,17.94,17.94,3500.0,13.8407,13.8484,13.833,13.833,3500.0
2007-10-31 12:40:00,17.94,17.94,17.93,17.94,45000.0,13.833,13.833,13.8252,13.833,45000.0
2007-10-31 12:50:00,17.93,17.94,17.93,17.94,11000.0,13.8252,13.833,13.8252,13.833,11000.0
2007-10-31 13:00:00,17.94,17.94,17.93,17.94,24000.0,13.833,13.833,13.8252,13.833,24000.0
2007-10-31 13:10:00,17.94,17.95,17.93,17.95,18000.0,13.833,13.8407,13.8252,13.8407,18000.0
2007-10-31 13:20:00,17.96,17.97,17.95,17.96,95000.0,13.8484,13.8561,13.8407,13.8484,95000.0
2007-10-31 13:30:00,17.97,17.97,17.97,17.97,46000.0,13.8561,13.8561,13.8561,13.8561,46000.0
2007-10-31 13:40:00,17.98,17.99,17.98,17.99,30500.0,13.8638,13.8715,13.8638,13.8715,30500.0
2007-10-31 13:50:00,17.97,17.97,17.93,17.96,23000.0,13.8561,13.8561,13.8252,13.8484,23000.0
2007-10-31 14:00:00,17.95,17.96,17.93,17.95,81500.0,13.8407,13.8484,13.8252,13.8407,81500.0
2007-10-31 14:10:00,17.95,18.02,17.78,17.9,674000.0,13.8407,13.8946,13.7096,13.8021,674000.0
2007-10-31 14:20:00,17.9,17.9,17.81,17.86,180500.0,13.8021,13.8021,13.7327,13.7713,180500.0
2007-10-31 14:30:00,17.85,17.92,17.85,17.88,109000.0,13.7636,13.8175,13.7636,13.7867,109000.0
2007-10-31 14:40:00,17.88,17.99,17.88,17.99,96000.0,13.7867,13.8715,13.7867,13.8715,96000.0
2007-10-31 14:50:00,17.98,18.1,17.96,18.07,142500.0,13.8638,13.9563,13.8484,13.9332,142500.0
2007-10-31 15:00:00,18.05,18.07,18.01,18.03,139000.0,13.9178,13.9332,13.8869,13.9024,139000.0
2007-10-31 15:10:00,18.05,18.05,17.96,17.97,54500.0,13.9178,13.9178,13.8484,13.8561,54500.0
2007-10-31 15:20:00,17.97,18.08,17.9,17.94,136000.0,13.8561,13.9409,13.8021,13.833,136000.0
2007-10-31 15:30:00,17.92,17.97,17.92,17.94,77000.0,13.8175,13.8561,13.8175,13.833,77000.0
2007-10-31 15:40:00,17.95,17.99,17.95,17.98,42000.0,13.8407,13.8715,13.8407,13.8638,42000.0
2007-10-31 15:50:00,17.98,18.07,17.98,18.07,115000.0,13.8638,13.9332,13.8638,13.9332,115000.0
2007-10-31 16:00:00,18.08,18.08,18.06,18.07,74500.0,13.9409,13.9409,13.9255,13.9332,74500.0
2007-10-31 16:10:00,18.07,18.07,18.07,18.07,0.0,13.9332,13.9332,13.9332,13.9332,0.0
2007-11-01 09:30:00,17.88,17.9,17.7,17.7,587500.0,13.7867,13.8021,13.6479,13.6479,587500.0
2007-11-01 09:40:00,17.71,17.77,17.7,17.77,118000.0,13.6556,13.7019,13.6479,13.7019,118000.0
2007-11-01 09:50:00,17.77,17.82,17.77,17.8,77000.0,13.7019,13.7404,13.7019,13.725,77000.0
2007-11-01 10:00:00,17.79,17.81,17.75,17.76,299500.0,13.7173,13.7327,13.6865,13.6942,299500.0
2007-11-01 10:10:00,17.76,17.77,17.72,17.76,66000.0,13.6942,13.7019,13.6633,13.6942,66000.0
2007-11-01 10:20:00,17.77,17.82,17.77,17.8,73000.0,13.7019,13.7404,13.7019,13.725,73000.0
2007-11-01 10:30:00,17.8,17.86,17.8,17.86,91500.0,13.725,13.7713,13.725,13.7713,91500.0
2007-11-01 10:40:00,17.86,17.89,17.85,17.87,51500.0,13.7713,13.7944,13.7636,13.779,51500.0
2007-11-01 10:50:00,17.86,17.88,17.85,17.88,84500.0,13.7713,13.7867,13.7636,13.7867,84500.0
2007-11-01 11:00:00,17.85,17.85,17.82,17.83,24000.0,13.7636,13.7636,13.7404,13.7481,24000.0
2007-11-01 11:10:00,17.83,17.86,17.82,17.86,36000.0,13.7481,13.7713,13.7404,13.7713,36000.0
2007-11-01 11:20:00,17.86,17.87,17.85,17.87,42500.0,13.7713,13.779,13.7636,13.779,42500.0
2007-11-01 11:30:00,17.85,17.85,17.81,17.81,72000.0,13.7636,13.7636,13.7327,13.7327,72000.0
2007-11-01 11:40:00,17.81,17.82,17.79,17.82,32500.0,13.7327,13.7404,13.7173,13.7404,32500.0
2007-11-01 11:50:00,17.82,17.84,17.81,17.83,53000.0,13.7404,13.7558,13.7327,13.7481,53000.0
2007-11-01 12:00:00,17.85,17.87,17.83,17.86,47000.0,13.7636,13.779,13.7481,13.7713,47000.0
2007-11-01 12:10:00,17.86,17.89,17.85,17.88,33500.0,13.7713,13.7944,13.7636,13.7867,33500.0
2007-11-01 12:20:00,17.88,17.89,17.84,17.84,35000.0,13.7867,13.7944,13.7558,13.7558,35000.0
2007-11-01 12:30:00,17.84,17.85,17.83,17.85,18000.0,13.7558,13.7636,13.7481,13.7636,18000.0
2007-11-01 12:40:00,17.84,17.84,17.8,17.81,35500.0,13.7558,13.7558,13.725,13.7327,35500.0
2007-11-01 12:50:00,17.82,17.84,17.82,17.84,21000.0,13.7404,13.7558,13.7404,13.7558,21000.0
2007-11-01 13:00:00,17.84,17.86,17.82,17.86,32000.0,13.7558,13.7713,13.7404,13.7713,32000.0
2007-11-01 13:10:00,17.87,17.87,17.85,17.86,19500.0,13.779,13.779,13.7636,13.7713,19500.0
2007-11-01 13:20:00,17.87,17.88,17.83,17.84,36000.0,13.779,13.7867,13.7481,13.7558,36000.0
2007-11-01 13:30:00,17.82,17.83,17.8,17.83,35500.0,13.7404,13.7481,13.725,13.7481,35500.0
2007-11-01 13:40:00,17.83,17.83,17.79,17.82,36500.0,13.7481,13.7481,13.7173,13.7404,36500.0
2007-11-01 13:50:00,17.81,17.81,17.77,17.78,76000.0,13.7327,13.7327,13.7019,13.7096,76000.0
2007-11-01 14:00:00,17.78,17.82,17.78,17.82,63500.0,13.7096,13.7404,13.7096,13.7404,63500.0
2007-11-01 14:10:00,17.81,17.82,17.79,17.82,69000.0,13.7327,13.7404,13.7173,13.7404,69000.0
2007-11-01 14:20:00,17.8,17.8,17.77,17.77,74000.0,13.725,13.725,13.7019,13.7019,74000.0
2007-11-01 14:30:00,17.78,17.83,17.78,17.82,56000.0,13.7096,13.7481,13.7096,13.7404,56000.0
2007-11-01 14:40:00,17.82,17.84,17.79,17.84,71000.0,13.7404,13.7558,13.7173,13.7558,71000.0
2007-11-01 14:50:00,17.84,17.85,17.81,17.83,22500.0,13.7558,13.7636,13.7327,13.7481,22500.0
2007-11-01 15:00:00,17.82,17.84,17.81,17.84,24500.0,13.7404,13.7558,13.7327,13.7558,24500.0
2007-11-01 15:10:00,17.83,17.83,17.77,17.78,77500.0,13.7481,13.7481,13.7019,13.7096,77500.0
2007-11-01 15:20:00,17.78,17.78,17.73,17.73,183000.0,13.7096,13.7096,13.671,13.671,183000.0
2007-11-01 15:30:00,17.73,17.75,17.72,17.73,74500.0,13.671,13.6865,13.6633,13.671,74500.0
2007-11-01 15:40:00,17.73,17.74,17.7,17.72,57000.0,13.671,13.6787,13.6479,13.6633,57000.0
2007-11-01 15:50:00,17.72,17.72,17.67,17.67,96500.0,13.6633,13.6633,13.6248,13.6248,96500.0
2007-11-01 16:00:00,17.66,17.69,17.65,17.65,25500.0,13.6171,13.6402,13.6093,13.6093,25500.0
2007-11-01 16:10:00,17.65,17.65,17.65,17.65,0.0,13.6093,13.6093,13.6093,13.6093,0.0
2007-11-02 09:30:00,17.74,17.77,17.66,17.69,290500.0,13.6787,13.7019,13.6171,13.6402,290500.0
2007-11-02 09:40:00,17.73,17.73,17.62,17.63,76500.0,13.671,13.671,13.5862,13.5939,76500.0
2007-11-02 09:50:00,17.63,17.63,17.51,17.56,213500.0,13.5939,13.5939,13.5014,13.54,213500.0
2007-11-02 10:00:00,17.57,17.59,17.51,17.57,186000.0,13.5477,13.5631,13.5014,13.5477,186000.0
2007-11-02 10:10:00,17.57,17.59,17.52,17.52,157500.0,13.5477,13.5631,13.5091,13.5091,157500.0
2007-11-02 10:20:00,17.52,17.6,17.52,17.6,108500.0,13.5091,13.5708,13.5091,13.5708,108500.0
2007-11-02 10:30:00,17.63,17.65,17.62,17.62,33000.0,13.5939,13.6093,13.5862,13.5862,33000.0
2007-11-02 10:40:00,17.63,17.63,17.59,17.59,40500.0,13.5939,13.5939,13.5631,13.5631,40500.0
2007-11-02 10:50:00,17.61,17.65,17.58,17.64,8500.0,13.5785,13.6093,13.5554,13.6016,8500.0
2007-11-02 11:00:00,17.64,17.66,17.61,17.62,26500.0,13.6016,13.6171,13.5785,13.5862,26500.0
2007-11-02 11:10:00,17.62,17.64,17.62,17.62,10000.0,13.5862,13.6016,13.5862,13.5862,10000.0
2007-11-02 11:20:00,17.6,17.61,17.54,17.55,42500.0,13.5708,13.5785,13.5245,13.5322,42500.0
2007-11-02 11:30:00,17.55,17.56,17.53,17.55,19500.0,13.5322,13.54,13.5168,13.5322,19500.0
2007-11-02 11:40:00,17.56,17.59,17.54,17.59,47000.0,13.54,13.5631,13.5245,13.5631,47000.0
2007-11-02 11:50:00,17.57,17.62,17.56,17.58,114000.0,13.5477,13.5862,13.54,13.5554,114000.0
2007-11-02 12:00:00,17.58,17.61,17.56,17.59,73500.0,13.5554,13.5785,13.54,13.5631,73500.0
2007-11-02 12:10:00,17.59,17.63,17.59,17.62,101500.0,13.5631,13.5939,13.5631,13.5862,101500.0
2007-11-02 12:20:00,17.61,17.65,17.61,17.62,138500.0,13.5785,13.6093,13.5785,13.5862,138500.0
2007-11-02 12:30:00,17.64,17.65,17.6,17.64,52500.0,13.6016,13.6093,13.5708,13.6016,52500.0
2007-11-02 12:40:00,17.63,17.7,17.62,17.66,61000.0,13.5939,13.6479,13.5862,13.6171,61000.0
2007-11-02 12:50:00,17.65,17.69,17.65,17.69,60000.0,13.6093,13.6402,13.6093,13.6402,60000.0
2007-11-02 13:00:00,17.71,17.73,17.69,17.69,46000.0,13.6556,13.671,13.6402,13.6402,46000.0
2007-11-02 13:10:00,17.69,17.71,17.67,17.68,37000.0,13.6402,13.6556,13.6248,13.6325,37000.0
2007-11-02 13:20:00,17.68,17.7,17.64,17.66,83000.0,13.6325,13.6479,13.6016,13.6171,83000.0
2007-11-02 13:30:00,17.67,17.68,17.66,17.68,46500.0,13.6248,13.6325,13.6171,13.6325,46500.0
2007-11-02 13:40:00,17.67,17.67,17.63,17.66,93500.0,13.6248,13.6248,13.5939,13.6171,93500.0
2007-11-02 13:50:00,17.68,17.68,17.65,17.67,54000.0,13.6325,13.6325,13.6093,13.6248,54000.0
2007-11-02 14:00:00,17.66,17.67,17.63,17.65,81500.0,13.6171,13.6248,13.5939,13.6093,81500.0
2007-11-02 14:10:00,17.65,17.66,17.6,17.61,64500.0,13.6093,13.6171,13.5708,13.5785,64500.0
2007-11-02 14:20:00,17.62,17.66,17.61,17.64,128000.0,13.5862,13.6171,13.5785,13.6016,128000.0
2007-11-02 14:30:00,17.63,17.63,17.59,17.59,28500.0,13.5939,13.5939,13.5631,13.5631,28500.0
2007-11-02 14:40:00,17.59,17.6,17.56,17.58,53000.0,13.5631,13.5708,13.54,13.5554,53000.0
2007-11-02 14:50:00,17.57,17.6,17.53,17.54,70000.0,13.5477,13.5708,13.5168,13.5245,70000.0
2007-11-02 15:00:00,17.54,17.57,17.53,17.56,58500.0,13.5245,13.5477,13.5168,13.54,58500.0
2007-11-02 15:10:00,17.55,17.59,17.53,17.59,71000.0,13.5322,13.5631,13.5168,13.5631,71000.0
2007-11-02 15:20:00,17.6,17.61,17.58,17.58,45000.0,13.5708,13.5785,13.5554,13.5554,45000.0
2007-11-02 15:30:00,17.58,17.6,17.56,17.58,261500.0,13.5554,13.5708,13.54,13.5554,261500.0
2007-11-02 15:40:00,17.58,17.64,17.58,17.62,278500.0,13.5554,13.6016,13.5554,13.5862,278500.0
2007-11-02 15:50:00,17.62,17.66,17.62,17.66,324500.0,13.5862,13.6171,13.5862,13.6171,324500.0
2007-11-02 16:00:00,17.67,17.67,17.61,17.66,546000.0,13.6248,13.6248,13.5785,13.6171,546000.0
2007-11-02 16:10:00,17.66,17.66,17.66,17.66,0.0,13.6171,13.6171,13.6171,13.6171,0.0
2007-11-05 09:30:00,17.62,17.62,17.43,17.46,61500.0,13.5862,13.5862,13.4397,13.4628,61500.0
2007-11-05 09:40:00,17.47,17.49,17.46,17.48,62000.0,13.4706,13.486,13.4628,13.4783,62000.0
2007-11-05 09:50:00,17.48,17.5,17.45,17.5,82000.0,13.4783,13.4937,13.4551,13.4937,82000.0
2007-11-05 10:00:00,17.5,17.57,17.5,17.5,77500.0,13.4937,13.5477,13.4937,13.4937,77500.0
2007-11-05 10:10:00,17.52,17.53,17.48,17.49,54500.0,13.5091,13.5168,13.4783,13.486,54500.0
2007-11-05 10:20:00,17.49,17.53,17.49,17.49,18000.0,13.486,13.5168,13.486,13.486,18000.0
2007-11-05 10:30:00,17.5,17.57,17.5,17.57,29000.0,13.4937,13.5477,13.4937,13.5477,29000.0
2007-11-05 10:40:00,17.55,17.59,17.55,17.57,14500.0,13.5322,13.5631,13.5322,13.5477,14500.0
2007-11-05 10:50:00,17.57,17.58,17.55,17.55,25000.0,13.5477,13.5554,13.5322,13.5322,25000.0
2007-11-05 11:00:00,17.55,17.58,17.55,17.58,42500.0,13.5322,13.5554,13.5322,13.5554,42500.0
2007-11-05 11:10:00,17.58,17.58,17.53,17.54,93000.0,13.5554,13.5554,13.5168,13.5245,93000.0
2007-11-05 11:20:00,17.54,17.56,17.53,17.54,39500.0,13.5245,13.54,13.5168,13.5245,39500.0
2007-11-05 11:30:00,17.53,17.54,17.52,17.52,37500.0,13.5168,13.5245,13.5091,13.5091,37500.0
2007-11-05 11:40:00,17.52,17.57,17.52,17.56,17000.0,13.5091,13.5477,13.5091,13.54,17000.0
2007-11-05 11:50:00,17.56,17.56,17.55,17.56,8000.0,13.54,13.54,13.5322,13.54,8000.0
2007-11-05 12:00:00,17.55,17.56,17.52,17.54,28500.0,13.5322,13.54,13.5091,13.5245,28500.0
2007-11-05 12:10:00,17.51,17.52,17.5,17.52,47000.0,13.5014,13.5091,13.4937,13.5091,47000.0
2007-11-05 12:20:00,17.52,17.52,17.49,17.5,69000.0,13.5091,13.5091,13.486,13.4937,69000.0
2007-11-05 12:30:00,17.49,17.54,17.49,17.54,53000.0,13.486,13.5245,13.486,13.5245,53000.0
2007-11-05 12:40:00,17.53,17.54,17.53,17.54,7000.0,13.5168,13.5245,13.5168,13.5245,7000.0
2007-11-05 12:50:00,17.54,17.54,17.52,17.53,44000.0,13.5245,13.5245,13.5091,13.5168,44000.0
2007-11-05 13:00:00,17.55,17.55,17.52,17.52,64000.0,13.5322,13.5322,13.5091,13.5091,64000.0
2007-11-05 13:10:00,17.53,17.54,17.5,17.51,61500.0,13.5168,13.5245,13.4937,13.5014,61500.0
2007-11-05 13:20:00,17.51,17.52,17.5,17.5,50000.0,13.5014,13.5091,13.4937,13.4937,50000.0
2007-11-05 13:30:00,17.51,17.52,17.49,17.51,42000.0,13.5014,13.5091,13.486,13.5014,42000.0
2007-11-05 13:40:00,17.5,17.5,17.46,17.46,30000.0,13.4937,13.4937,13.4628,13.4628,30000.0
2007-11-05 13:50:00,17.45,17.46,17.42,17.45,65500.0,13.4551,13.4628,13.432,13.4551,65500.0
2007-11-05 14:00:00,17.45,17.48,17.45,17.47,153500.0,13.4551,13.4783,13.4551,13.4706,153500.0
2007-11-05 14:10:00,17.47,17.5,17.46,17.46,57000.0,13.4706,13.4937,13.4628,13.4628,57000.0
2007-11-05 14:20:00,17.47,17.47,17.43,17.46,75500.0,13.4706,13.4706,13.4397,13.4628,75500.0
2007-11-05 14:30:00,17.46,17.46,17.4,17.43,52000.0,13.4628,13.4628,13.4166,13.4397,52000.0
2007-11-05 14:40:00,17.43,17.47,17.43,17.47,33500.0,13.4397,13.4706,13.4397,13.4706,33500.0
2007-11-05 14:50:00,17.48,17.49,17.45,17.45,24000.0,13.4783,13.486,13.4551,13.4551,24000.0
2007-11-05 15:00:00,17.45,17.56,17.45,17.53,125500.0,13.4551,13.54,13.4551,13.5168,125500.0
2007-11-05 15:10:00,17.52,17.53,17.5,17.53,109500.0,13.5091,13.5168,13.4937,13.5168,109500.0
2007-11-05 15:20:00,17.53,17.59,17.53,17.58,238500.0,13.5168,13.5631,13.5168,13.5554,238500.0
2007-11-05 15:30:00,17.57,17.61,17.56,17.58,85500.0,13.5477,13.5785,13.54,13.5554,85500.0
2007-11-05 15:40:00,17.59,17.59,17.53,17.55,73500.0,13.5631,13.5631,13.5168,13.5322,73500.0
2007-11-05 15:50:00,17.53,17.56,17.5,17.5,31000.0,13.5168,13.54,13.4937,13.4937,31000.0
2007-11-05 16:00:00,17.5,17.5,17.48,17.48,1500.0,13.4937,13.4937,13.4783,13.4783,1500.0
2007-11-05 16:10:00,17.48,17.48,17.48,17.48,0.0,13.4783,13.4783,13.4783,13.4783,0.0
2007-11-06 09:30:00,17.54,17.59,17.54,17.57,176000.0,13.5245,13.5631,13.5245,13.5477,176000.0
2007-11-06 09:40:00,17.56,17.58,17.53,17.56,48000.0,13.54,13.5554,13.5168,13.54,48000.0
2007-11-06 09:50:00,17.55,17.57,17.53,17.57,42000.0,13.5322,13.5477,13.5168,13.5477,42000.0
2007-11-06 10:00:00,17.56,17.58,17.56,17.56,8000.0,13.54,13.5554,13.54,13.54,8000.0
2007-11-06 10:10:00,17.57,17.57,17.55,17.57,83000.0,13.5477,13.5477,13.5322,13.5477,83000.0
2007-11-06 10:20:00,17.57,17.57,17.52,17.55,131500.0,13.5477,13.5477,13.5091,13.5322,131500.0
2007-11-06 10:30:00,17.54,17.54,17.51,17.52,57500.0,13.5245,13.5245,13.5014,13.5091,57500.0
2007-11-06 10:40:00,17.52,17.52,17.48,17.48,59000.0,13.5091,13.5091,13.4783,13.4783,59000.0
2007-11-06 10:50:00,17.48,17.5,17.45,17.5,146000.0,13.4783,13.4937,13.4551,13.4937,146000.0
2007-11-06 11:00:00,17.49,17.51,17.48,17.51,25000.0,13.486,13.5014,13.4783,13.5014,25000.0
2007-11-06 11:10:00,17.51,17.52,17.49,17.52,23500.0,13.5014,13.5091,13.486,13.5091,23500.0
2007-11-06 11:20:00,17.5,17.51,17.49,17.5,21500.0,13.4937,13.5014,13.486,13.4937,21500.0
2007-11-06 11:30:00,17.51,17.51,17.49,17.51,32000.0,13.5014,13.5014,13.486,13.5014,32000.0
2007-11-06 11:40:00,17.5,17.52,17.49,17.5,37000.0,13.4937,13.5091,13.486,13.4937,37000.0
2007-11-06 11:50:00,17.49,17.54,17.49,17.52,76500.0,13.486,13.5245,13.486,13.5091,76500.0
2007-11-06 12:00:00,17.51,17.51,17.5,17.51,47000.0,13.5014,13.5014,13.4937,13.5014,47000.0
2007-11-06 12:10:00,17.51,17.55,17.51,17.55,13500.0,13.5014,13.5322,13.5014,13.5322,13500.0
2007-11-06 12:20:00,17.57,17.57,17.54,17.55,22000.0,13.5477,13.5477,13.5245,13.5322,22000.0
2007-11-06 12:30:00,17.54,17.55,17.53,17.55,69000.0,13.5245,13.5322,13.5168,13.5322,69000.0
2007-11-06 12:40:00,17.55,17.55,17.54,17.54,15000.0,13.5322,13.5322,13.5245,13.5245,15000.0
2007-11-06 12:50:00,17.54,17.57,17.54,17.56,14500.0,13.5245,13.5477,13.5245,13.54,14500.0
2007-11-06 13:00:00,17.57,17.59,17.56,17.58,27500.0,13.5477,13.5631,13.54,13.5554,27500.0
2007-11-06 13:10:00,17.58,17.59,17.57,17.58,48000.0,13.5554,13.5631,13.5477,13.5554,48000.0
2007-11-06 13:20:00,17.58,17.59,17.57,17.58,22500.0,13.5554,13.5631,13.5477,13.5554,22500.0
2007-11-06 13:30:00,17.58,17.62,17.58,17.62,32000.0,13.5554,13.5862,13.5554,13.5862,32000.0
2007-11-06 13:40:00,17.62,17.62,17.6,17.61,24500.0,13.5862,13.5862,13.5708,13.5785,24500.0
2007-11-06 13:50:00,17.62,17.64,17.6,17.6,26500.0,13.5862,13.6016,13.5708,13.5708,26500.0
2007-11-06 14:00:00,17.61,17.61,17.59,17.6,17500.0,13.5785,13.5785,13.5631,13.5708,17500.0
2007-11-06 14:10:00,17.6,17.63,17.6,17.63,35500.0,13.5708,13.5939,13.5708,13.5939,35500.0
2007-11-06 14:20:00,17.62,17.62,17.59,17.61,26500.0,13.5862,13.5862,13.5631,13.5785,26500.0
2007-11-06 14:30:00,17.6,17.62,17.6,17.61,29500.0,13.5708,13.5862,13.5708,13.5785,29500.0
2007-11-06 14:40:00,17.62,17.62,17.6,17.61,51500.0,13.5862,13.5862,13.5708,13.5785,51500.0
2007-11-06 14:50:00,17.61,17.62,17.6,17.62,33500.0,13.5785,13.5862,13.5708,13.5862,33500.0
2007-11-06 15:00:00,17.62,17.65,17.61,17.63,18000.0,13.5862,13.6093,13.5785,13.5939,18000.0
2007-11-06 15:10:00,17.63,17.68,17.63,17.67,14500.0,13.5939,13.6325,13.5939,13.6248,14500.0
2007-11-06 15:20:00,17.67,17.69,17.66,17.69,29000.0,13.6248,13.6402,13.6171,13.6402,29000.0
2007-11-06 15:30:00,17.68,17.68,17.66,17.68,39500.0,13.6325,13.6325,13.6171,13.6325,39500.0
2007-11-06 15:40:00,17.69,17.72,17.69,17.72,51000.0,13.6402,13.6633,13.6402,13.6633,51000.0
2007-11-06 15:50:00,17.71,17.74,17.71,17.73,36500.0,13.6556,13.6787,13.6556,13.671,36500.0
2007-11-06 16:00:00,17.72,17.72,17.71,17.71,88000.0,13.6633,13.6633,13.6556,13.6556,88000.0
2007-11-06 16:10:00,17.73,17.73,17.73,17.73,500.0,13.671,13.671,13.671,13.671,500.0
2007-11-07 09:30:00,17.47,17.58,17.47,17.57,158500.0,13.4706,13.5554,13.4706,13.5477,158500.0
2007-11-07 09:40:00,17.56,17.59,17.54,17.59,137000.0,13.54,13.5631,13.5245,13.5631,137000.0
2007-11-07 09:50:00,17.6,17.62,17.57,17.57,62000.0,13.5708,13.5862,13.5477,13.5477,62000.0
2007-11-07 10:00:00,17.57,17.63,17.57,17.63,81000.0,13.5477,13.5939,13.5477,13.5939,81000.0
2007-11-07 10:10:00,17.61,17.63,17.61,17.62,56000.0,13.5785,13.5939,13.5785,13.5862,56000.0
2007-11-07 10:20:00,17.62,17.62,17.59,17.59,48500.0,13.5862,13.5862,13.5631,13.5631,48500.0
2007-11-07 10:30:00,17.59,17.6,17.5,17.52,85500.0,13.5631,13.5708,13.4937,13.5091,85500.0
2007-11-07 10:40:00,17.52,17.54,17.52,17.53,27000.0,13.5091,13.5245,13.5091,13.5168,27000.0
2007-11-07 10:50:00,17.54,17.56,17.53,17.53,10500.0,13.5245,13.54,13.5168,13.5168,10500.0
2007-11-07 11:00:00,17.51,17.53,17.49,17.53,36500.0,13.5014,13.5168,13.486,13.5168,36500.0
2007-11-07 11:10:00,17.52,17.54,17.51,17.54,17000.0,13.5091,13.5245,13.5014,13.5245,17000.0
2007-11-07 11:20:00,17.53,17.54,17.52,17.52,17500.0,13.5168,13.5245,13.5091,13.5091,17500.0
2007-11-07 11:30:00,17.52,17.54,17.51,17.51,18500.0,13.5091,13.5245,13.5014,13.5014,18500.0
2007-11-07 11:40:00,17.52,17.53,17.51,17.51,17000.0,13.5091,13.5168,13.5014,13.5014,17000.0
2007-11-07 11:50:00,17.51,17.53,17.51,17.53,36000.0,13.5014,13.5168,13.5014,13.5168,36000.0
2007-11-07 12:00:00,17.52,17.52,17.49,17.49,33500.0,13.5091,13.5091,13.486,13.486,33500.0
2007-11-07 12:10:00,17.48,17.48,17.44,17.44,40500.0,13.4783,13.4783,13.4474,13.4474,40500.0
2007-11-07 12:20:00,17.43,17.48,17.42,17.47,37000.0,13.4397,13.4783,13.432,13.4706,37000.0
2007-11-07 12:30:00,17.47,17.49,17.46,17.47,33500.0,13.4706,13.486,13.4628,13.4706,33500.0
2007-11-07 12:40:00,17.46,17.47,17.42,17.42,21500.0,13.4628,13.4706,13.432,13.432,21500.0
2007-11-07 12:50:00,17.42,17.45,17.41,17.42,71000.0,13.432,13.4551,13.4243,13.432,71000.0
2007-11-07 13:00:00,17.42,17.45,17.41,17.45,27500.0,13.432,13.4551,13.4243,13.4551,27500.0
2007-11-07 13:10:00,17.44,17.45,17.34,17.35,249000.0,13.4474,13.4551,13.3703,13.378,249000.0
2007-11-07 13:20:00,17.36,17.4,17.36,17.39,132500.0,13.3857,13.4166,13.3857,13.4089,132500.0
2007-11-07 13:30:00,17.39,17.42,17.39,17.4,45500.0,13.4089,13.432,13.4089,13.4166,45500.0
2007-11-07 13:40:00,17.41,17.44,17.4,17.44,70500.0,13.4243,13.4474,13.4166,13.4474,70500.0
2007-11-07 13:50:00,17.44,17.45,17.42,17.43,51000.0,13.4474,13.4551,13.432,13.4397,51000.0
2007-11-07 14:00:00,17.43,17.44,17.4,17.43,44500.0,13.4397,13.4474,13.4166,13.4397,44500.0
2007-11-07 14:10:00,17.43,17.46,17.41,17.45,62500.0,13.4397,13.4628,13.4243,13.4551,62500.0
2007-11-07 14:20:00,17.45,17.48,17.44,17.48,43000.0,13.4551,13.4783,13.4474,13.4783,43000.0
2007-11-07 14:30:00,17.48,17.49,17.46,17.46,63500.0,13.4783,13.486,13.4628,13.4628,63500.0
2007-11-07 14:40:00,17.46,17.5,17.46,17.46,30500.0,13.4628,13.4937,13.4628,13.4628,30500.0
2007-11-07 14:50:00,17.46,17.47,17.4,17.44,97500.0,13.4628,13.4706,13.4166,13.4474,97500.0
2007-11-07 15:00:00,17.44,17.48,17.41,17.47,57500.0,13.4474,13.4783,13.4243,13.4706,57500.0
2007-11-07 15:10:00,17.48,17.49,17.44,17.45,63000.0,13.4783,13.486,13.4474,13.4551,63000.0
2007-11-07 15:20:00,17.45,17.48,17.38,17.4,162500.0,13.4551,13.4783,13.4012,13.4166,162500.0
2007-11-07 15:30:00,17.4,17.42,17.36,17.36,92500.0,13.4166,13.432,13.3857,13.3857,92500.0
2007-11-07 15:40:00,17.37,17.42,17.37,17.38,151500.0,13.3934,13.432,13.3934,13.4012,151500.0
2007-11-07 15:50:00,17.38,17.38,17.32,17.35,187500.0,13.4012,13.4012,13.3549,13.378,187500.0
2007-11-07 16:00:00,17.35,17.36,17.32,17.32,21500.0,13.378,13.3857,13.3549,13.3549,21500.0
2007-11-07 16:10:00,17.32,17.32,17.32,17.32,0.0,13.3549,13.3549,13.3549,13.3549,0.0
2007-11-08 09:30:00,17.5,17.5,17.4,17.41,154500.0,13.4937,13.4937,13.4166,13.4243,154500.0
2007-11-08 09:40:00,17.39,17.39,17.26,17.27,60000.0,13.4089,13.4089,13.3086,13.3163,60000.0
2007-11-08 09:50:00,17.28,17.34,17.28,17.34,25000.0,13.3241,13.3703,13.3241,13.3703,25000.0
2007-11-08 10:00:00,17.33,17.34,17.25,17.34,177500.0,13.3626,13.3703,13.3009,13.3703,177500.0
2007-11-08 10:10:00,17.33,17.38,17.31,17.37,119000.0,13.3626,13.4012,13.3472,13.3934,119000.0
2007-11-08 10:20:00,17.38,17.43,17.36,17.38,128000.0,13.4012,13.4397,13.3857,13.4012,128000.0
2007-11-08 10:30:00,17.38,17.38,17.33,17.35,98000.0,13.4012,13.4012,13.3626,13.378,98000.0
2007-11-08 10:40:00,17.36,17.37,17.32,17.36,51000.0,13.3857,13.3934,13.3549,13.3857,51000.0
2007-11-08 10:50:00,17.35,17.41,17.35,17.4,64000.0,13.378,13.4243,13.378,13.4166,64000.0
2007-11-08 11:00:00,17.41,17.42,17.38,17.4,34500.0,13.4243,13.432,13.4012,13.4166,34500.0
2007-11-08 11:10:00,17.38,17.43,17.38,17.4,47500.0,13.4012,13.4397,13.4012,13.4166,47500.0
2007-11-08 11:20:00,17.37,17.38,17.35,17.38,48000.0,13.3934,13.4012,13.378,13.4012,48000.0
2007-11-08 11:30:00,17.38,17.38,17.33,17.33,63500.0,13.4012,13.4012,13.3626,13.3626,63500.0
2007-11-08 11:40:00,17.35,17.36,17.3,17.3,79000.0,13.378,13.3857,13.3395,13.3395,79000.0
2007-11-08 11:50:00,17.31,17.34,17.3,17.34,75500.0,13.3472,13.3703,13.3395,13.3703,75500.0
2007-11-08 12:00:00,17.33,17.35,17.28,17.3,77000.0,13.3626,13.378,13.3241,13.3395,77000.0
2007-11-08 12:10:00,17.3,17.32,17.25,17.25,132500.0,13.3395,13.3549,13.3009,13.3009,132500.0
2007-11-08 12:20:00,17.24,17.28,17.23,17.28,93500.0,13.2932,13.3241,13.2855,13.3241,93500.0
2007-11-08 12:30:00,17.27,17.28,17.2,17.24,139000.0,13.3163,13.3241,13.2624,13.2932,139000.0
2007-11-08 12:40:00,17.24,17.24,17.16,17.16,343500.0,13.2932,13.2932,13.2315,13.2315,343500.0
2007-11-08 12:50:00,17.14,17.17,17.13,17.17,110000.0,13.2161,13.2392,13.2084,13.2392,110000.0
2007-11-08 13:00:00,17.17,17.17,17.09,17.1,71500.0,13.2392,13.2392,13.1775,13.1853,71500.0
2007-11-08 13:10:00,17.09,17.13,17.05,17.12,174500.0,13.1775,13.2084,13.1467,13.2007,174500.0
2007-11-08 13:20:00,17.1,17.15,17.09,17.14,38000.0,13.1853,13.2238,13.1775,13.2161,38000.0
2007-11-08 13:30:00,17.15,17.2,17.14,17.18,155500.0,13.2238,13.2624,13.2161,13.2469,155500.0
2007-11-08 13:40:00,17.19,17.19,17.13,17.15,157500.0,13.2547,13.2547,13.2084,13.2238,157500.0
2007-11-08 13:50:00,17.16,17.21,17.15,17.21,111000.0,13.2315,13.2701,13.2238,13.2701,111000.0
2007-11-08 14:00:00,17.21,17.22,17.16,17.16,77500.0,13.2701,13.2778,13.2315,13.2315,77500.0
2007-11-08 14:10:00,17.16,17.17,17.13,17.15,18500.0,13.2315,13.2392,13.2084,13.2238,18500.0
2007-11-08 14:20:00,17.14,17.17,17.13,17.15,12500.0,13.2161,13.2392,13.2084,13.2238,12500.0
2007-11-08 14:30:00,17.14,17.19,17.13,17.13,78500.0,13.2161,13.2547,13.2084,13.2084,78500.0
2007-11-08 14:40:00,17.13,17.16,17.11,17.16,61500.0,13.2084,13.2315,13.193,13.2315,61500.0
2007-11-08 14:50:00,17.16,17.2,17.12,17.2,107000.0,13.2315,13.2624,13.2007,13.2624,107000.0
2007-11-08 15:00:00,17.22,17.26,17.19,17.22,144500.0,13.2778,13.3086,13.2547,13.2778,144500.0
2007-11-08 15:10:00,17.22,17.27,17.19,17.27,158500.0,13.2778,13.3163,13.2547,13.3163,158500.0
2007-11-08 15:20:00,17.28,17.38,17.28,17.35,137000.0,13.3241,13.4012,13.3241,13.378,137000.0
2007-11-08 15:30:00,17.36,17.38,17.29,17.31,65000.0,13.3857,13.4012,13.3318,13.3472,65000.0
2007-11-08 15:40:00,17.33,17.4,17.32,17.39,402500.0,13.3626,13.4166,13.3549,13.4089,402500.0
2007-11-08 15:50:00,17.4,17.41,17.36,17.39,114000.0,13.4166,13.4243,13.3857,13.4089,114000.0
2007-11-08 16:00:00,17.4,17.4,17.37,17.4,51000.0,13.4166,13.4166,13.3934,13.4166,51000.0
2007-11-08 16:10:00,17.4,17.4,17.4,17.4,0.0,13.4166,13.4166,13.4166,13.4166,0.0
2007-11-09 09:30:00,17.05,17.23,17.05,17.12,107000.0,13.1467,13.2855,13.1467,13.2007,107000.0
2007-11-09 09:40:00,17.13,17.18,17.11,17.18,75500.0,13.2084,13.2469,13.193,13.2469,75500.0
2007-11-09 09:50:00,17.17,17.17,17.09,17.13,158500.0,13.2392,13.2392,13.1775,13.2084,158500.0
2007-11-09 10:00:00,17.12,17.18,17.09,17.18,161000.0,13.2007,13.2469,13.1775,13.2469,161000.0
2007-11-09 10:10:00,17.2,17.25,17.15,17.25,99500.0,13.2624,13.3009,13.2238,13.3009,99500.0
2007-11-09 10:20:00,17.25,17.26,17.18,17.18,74500.0,13.3009,13.3086,13.2469,13.2469,74500.0
2007-11-09 10:30:00,17.2,17.22,17.17,17.22,26000.0,13.2624,13.2778,13.2392,13.2778,26000.0
2007-11-09 10:40:00,17.22,17.22,17.13,17.13,71500.0,13.2778,13.2778,13.2084,13.2084,71500.0
2007-11-09 10:50:00,17.16,17.16,17.12,17.14,14500.0,13.2315,13.2315,13.2007,13.2161,14500.0
2007-11-09 11:00:00,17.16,17.17,17.08,17.08,65500.0,13.2315,13.2392,13.1698,13.1698,65500.0
2007-11-09 11:10:00,17.09,17.12,17.08,17.11,16500.0,13.1775,13.2007,13.1698,13.193,16500.0
2007-11-09 11:20:00,17.12,17.17,17.12,17.12,53000.0,13.2007,13.2392,13.2007,13.2007,53000.0
2007-11-09 11:30:00,17.13,17.18,17.12,17.12,55000.0,13.2084,13.2469,13.2007,13.2007,55000.0
2007-11-09 11:40:00,17.14,17.21,17.13,17.18,27000.0,13.2161,13.2701,13.2084,13.2469,27000.0
2007-11-09 11:50:00,17.16,17.19,17.15,17.18,13500.0,13.2315,13.2547,13.2238,13.2469,13500.0
2007-11-09 12:00:00,17.18,17.18,17.14,17.17,22000.0,13.2469,13.2469,13.2161,13.2392,22000.0
2007-11-09 12:10:00,17.16,17.18,17.13,17.14,14500.0,13.2315,13.2469,13.2084,13.2161,14500.0
2007-11-09 12:20:00,17.17,17.18,17.15,17.18,14500.0,13.2392,13.2469,13.2238,13.2469,14500.0
2007-11-09 12:30:00,17.16,17.24,17.16,17.23,33500.0,13.2315,13.2932,13.2315,13.2855,33500.0
2007-11-09 12:40:00,17.25,17.26,17.21,17.21,30500.0,13.3009,13.3086,13.2701,13.2701,30500.0
2007-11-09 12:50:00,17.21,17.21,17.19,17.2,26000.0,13.2701,13.2701,13.2547,13.2624,26000.0
2007-11-09 13:00:00,17.18,17.2,17.15,17.15,19500.0,13.2469,13.2624,13.2238,13.2238,19500.0
2007-11-09 13:10:00,17.16,17.19,17.15,17.19,59500.0,13.2315,13.2547,13.2238,13.2547,59500.0
2007-11-09 13:20:00,17.19,17.2,17.16,17.19,58500.0,13.2547,13.2624,13.2315,13.2547,58500.0
2007-11-09 13:30:00,17.2,17.2,17.15,17.17,140000.0,13.2624,13.2624,13.2238,13.2392,140000.0
2007-11-09 13:40:00,17.18,17.19,17.17,17.19,37000.0,13.2469,13.2547,13.2392,13.2547,37000.0
2007-11-09 13:50:00,17.2,17.2,17.17,17.18,24000.0,13.2624,13.2624,13.2392,13.2469,24000.0
2007-11-09 14:00:00,17.15,17.24,17.14,17.21,129000.0,13.2238,13.2932,13.2161,13.2701,129000.0
2007-11-09 14:10:00,17.22,17.25,17.19,17.25,78000.0,13.2778,13.3009,13.2547,13.3009,78000.0
2007-11-09 14:20:00,17.25,17.33,17.25,17.31,96000.0,13.3009,13.3626,13.3009,13.3472,96000.0
2007-11-09 14:30:00,17.3,17.31,17.25,17.28,84000.0,13.3395,13.3472,13.3009,13.3241,84000.0
2007-11-09 14:40:00,17.27,17.33,17.27,17.29,58500.0,13.3163,13.3626,13.3163,13.3318,58500.0
2007-11-09 14:50:00,17.28,17.29,17.26,17.27,81000.0,13.3241,13.3318,13.3086,13.3163,81000.0
2007-11-09 15:00:00,17.27,17.29,17.26,17.28,104500.0,13.3163,13.3318,13.3086,13.3241,104500.0
2007-11-09 15:10:00,17.28,17.31,17.27,17.29,78000.0,13.3241,13.3472,13.3163,13.3318,78000.0
2007-11-09 15:20:00,17.29,17.34,17.29,17.32,112500.0,13.3318,13.3703,13.3318,13.3549,112500.0
2007-11-09 15:30:00,17.32,17.32,17.24,17.25,135000.0,13.3549,13.3549,13.2932,13.3009,135000.0
2007-11-09 15:40:00,17.26,17.26,17.18,17.19,171500.0,13.3086,13.3086,13.2469,13.2547,171500.0
2007-11-09 15:50:00,17.18,17.2,17.14,17.15,600000.0,13.2469,13.2624,13.2161,13.2238,600000.0
2007-11-09 16:00:00,17.15,17.16,17.15,17.15,59000.0,13.2238,13.2315,13.2238,13.2238,59000.0
2007-11-09 16:10:00,17.15,17.15,17.15,17.15,0.0,13.2238,13.2238,13.2238,13.2238,0.0
2007-11-12 09:30:00,17.02,17.15,17.02,17.14,196000.0,13.1236,13.2238,13.1236,13.2161,196000.0
2007-11-12 09:40:00,17.14,17.21,17.14,17.2,62500.0,13.2161,13.2701,13.2161,13.2624,62500.0
2007-11-12 09:50:00,17.19,17.2,17.15,17.17,66000.0,13.2547,13.2624,13.2238,13.2392,66000.0
2007-11-12 10:00:00,17.15,17.16,17.1,17.1,47000.0,13.2238,13.2315,13.1853,13.1853,47000.0
2007-11-12 10:10:00,17.11,17.14,17.09,17.12,102500.0,13.193,13.2161,13.1775,13.2007,102500.0
2007-11-12 10:20:00,17.11,17.14,17.09,17.12,71000.0,13.193,13.2161,13.1775,13.2007,71000.0
2007-11-12 10:30:00,17.15,17.15,17.11,17.12,47000.0,13.2238,13.2238,13.193,13.2007,47000.0
2007-11-12 10:40:00,17.14,17.2,17.13,17.16,71500.0,13.2161,13.2624,13.2084,13.2315,71500.0
2007-11-12 10:50:00,17.17,17.19,17.16,17.19,46500.0,13.2392,13.2547,13.2315,13.2547,46500.0
2007-11-12 11:00:00,17.18,17.23,17.17,17.22,70500.0,13.2469,13.2855,13.2392,13.2778,70500.0
2007-11-12 11:10:00,17.23,17.26,17.21,17.23,142000.0,13.2855,13.3086,13.2701,13.2855,142000.0
2007-11-12 11:20:00,17.22,17.24,17.21,17.23,187500.0,13.2778,13.2932,13.2701,13.2855,187500.0
2007-11-12 11:30:00,17.24,17.24,17.18,17.19,73000.0,13.2932,13.2932,13.2469,13.2547,73000.0
2007-11-12 11:40:00,17.19,17.19,17.17,17.17,9500.0,13.2547,13.2547,13.2392,13.2392,9500.0
2007-11-12 11:50:00,17.16,17.17,17.14,17.15,253000.0,13.2315,13.2392,13.2161,13.2238,253000.0
2007-11-12 12:00:00,17.16,17.18,17.15,17.17,31000.0,13.2315,13.2469,13.2238,13.2392,31000.0
2007-11-12 12:10:00,17.16,17.19,17.16,17.18,36500.0,13.2315,13.2547,13.2315,13.2469,36500.0
2007-11-12 12:20:00,17.18,17.2,17.18,17.19,43000.0,13.2469,13.2624,13.2469,13.2547,43000.0
2007-11-12 12:30:00,17.2,17.22,17.19,17.21,52500.0,13.2624,13.2778,13.2547,13.2701,52500.0
2007-11-12 12:40:00,17.21,17.21,17.19,17.19,18000.0,13.2701,13.2701,13.2547,13.2547,18000.0
2007-11-12 12:50:00,17.19,17.19,17.17,17.17,10000.0,13.2547,13.2547,13.2392,13.2392,10000.0
2007-11-12 13:00:00,17.15,17.17,17.14,17.15,52000.0,13.2238,13.2392,13.2161,13.2238,52000.0
2007-11-12 13:10:00,17.14,17.15,17.13,17.15,28500.0,13.2161,13.2238,13.2084,13.2238,28500.0
2007-11-12 13:20:00,17.14,17.17,17.14,17.16,32500.0,13.2161,13.2392,13.2161,13.2315,32500.0
2007-11-12 13:30:00,17.15,17.15,17.06,17.06,49500.0,13.2238,13.2238,13.1544,13.1544,49500.0
2007-11-12 13:40:00,17.06,17.07,17.04,17.06,60000.0,13.1544,13.1621,13.139,13.1544,60000.0
2007-11-12 13:50:00,17.05,17.07,17.03,17.07,35000.0,13.1467,13.1621,13.1313,13.1621,35000.0
2007-11-12 14:00:00,17.06,17.08,17.05,17.06,15000.0,13.1544,13.1698,13.1467,13.1544,15000.0
2007-11-12 14:10:00,17.06,17.06,17.01,17.04,85500.0,13.1544,13.1544,13.1159,13.139,85500.0
2007-11-12 14:20:00,17.03,17.06,17.01,17.05,162500.0,13.1313,13.1544,13.1159,13.1467,162500.0
2007-11-12 14:30:00,17.06,17.09,17.06,17.09,36500.0,13.1544,13.1775,13.1544,13.1775,36500.0
2007-11-12 14:40:00,17.09,17.11,17.09,17.1,70500.0,13.1775,13.193,13.1775,13.1853,70500.0
2007-11-12 14:50:00,17.08,17.09,17.07,17.07,49000.0,13.1698,13.1775,13.1621,13.1621,49000.0
2007-11-12 15:00:00,17.07,17.07,17.02,17.05,125500.0,13.1621,13.1621,13.1236,13.1467,125500.0
2007-11-12 15:10:00,17.05,17.06,17.02,17.03,175500.0,13.1467,13.1544,13.1236,13.1313,175500.0
2007-11-12 15:20:00,17.03,17.04,16.95,16.96,194500.0,13.1313,13.139,13.0696,13.0773,194500.0
2007-11-12 15:30:00,16.96,17.01,16.96,16.99,90000.0,13.0773,13.1159,13.0773,13.1004,90000.0
2007-11-12 15:40:00,16.99,16.99,16.89,16.89,190500.0,13.1004,13.1004,13.0233,13.0233,190500.0
2007-11-12 15:50:00,16.9,16.91,16.88,16.9,96000.0,13.031,13.0388,13.0156,13.031,96000.0
2007-11-12 16:00:00,16.9,16.9,16.84,16.84,35000.0,13.031,13.031,12.9848,12.9848,35000.0
2007-11-12 16:10:00,16.9,16.9,16.82,16.82,41500.0,13.031,13.031,12.9694,12.9694,41500.0
2007-11-13 09:30:00,17.12,17.12,17.01,17.08,186500.0,13.2007,13.2007,13.1159,13.1698,186500.0
2007-11-13 09:40:00,17.08,17.11,17.04,17.05,71000.0,13.1698,13.193,13.139,13.1467,71000.0
2007-11-13 09:50:00,17.04,17.06,17.03,17.06,40500.0,13.139,13.1544,13.1313,13.1544,40500.0
2007-11-13 10:00:00,17.04,17.08,17.04,17.08,27000.0,13.139,13.1698,13.139,13.1698,27000.0
2007-11-13 10:10:00,17.08,17.08,17.05,17.06,14500.0,13.1698,13.1698,13.1467,13.1544,14500.0
2007-11-13 10:20:00,17.04,17.08,17.04,17.08,41500.0,13.139,13.1698,13.139,13.1698,41500.0
2007-11-13 10:30:00,17.06,17.06,17.03,17.03,29500.0,13.1544,13.1544,13.1313,13.1313,29500.0
2007-11-13 10:40:00,17.05,17.06,17.03,17.03,20000.0,13.1467,13.1544,13.1313,13.1313,20000.0
2007-11-13 10:50:00,17.03,17.06,17.02,17.04,15500.0,13.1313,13.1544,13.1236,13.139,15500.0
2007-11-13 11:00:00,17.05,17.09,17.04,17.08,29500.0,13.1467,13.1775,13.139,13.1698,29500.0
2007-11-13 11:10:00,17.06,17.07,17.04,17.05,58000.0,13.1544,13.1621,13.139,13.1467,58000.0
2007-11-13 11:20:00,17.05,17.08,17.05,17.08,24500.0,13.1467,13.1698,13.1467,13.1698,24500.0
2007-11-13 11:30:00,17.08,17.11,17.08,17.1,36500.0,13.1698,13.193,13.1698,13.1853,36500.0
2007-11-13 11:40:00,17.09,17.1,17.07,17.07,44000.0,13.1775,13.1853,13.1621,13.1621,44000.0
2007-11-13 11:50:00,17.08,17.08,17.06,17.08,30500.0,13.1698,13.1698,13.1544,13.1698,30500.0
2007-11-13 12:00:00,17.08,17.1,17.07,17.09,61500.0,13.1698,13.1853,13.1621,13.1775,61500.0
2007-11-13 12:10:00,17.09,17.1,17.08,17.08,43000.0,13.1775,13.1853,13.1698,13.1698,43000.0
2007-11-13 12:20:00,17.08,17.09,17.07,17.08,17000.0,13.1698,13.1775,13.1621,13.1698,17000.0
2007-11-13 12:30:00,17.08,17.09,17.07,17.09,22500.0,13.1698,13.1775,13.1621,13.1775,22500.0
2007-11-13 12:40:00,17.09,17.11,17.09,17.09,19000.0,13.1775,13.193,13.1775,13.1775,19000.0
2007-11-13 12:50:00,17.08,17.09,17.06,17.08,81500.0,13.1698,13.1775,13.1544,13.1698,81500.0
2007-11-13 13:00:00,17.08,17.08,17.06,17.08,14500.0,13.1698,13.1698,13.1544,13.1698,14500.0
2007-11-13 13:10:00,17.07,17.09,17.07,17.08,47000.0,13.1621,13.1775,13.1621,13.1698,47000.0
2007-11-13 13:20:00,17.09,17.1,17.07,17.1,84000.0,13.1775,13.1853,13.1621,13.1853,84000.0
2007-11-13 13:30:00,17.11,17.13,17.11,17.13,27500.0,13.193,13.2084,13.193,13.2084,27500.0
2007-11-13 13:40:00,17.13,17.16,17.13,17.14,21500.0,13.2084,13.2315,13.2084,13.2161,21500.0
2007-11-13 13:50:00,17.15,17.17,17.15,17.15,44500.0,13.2238,13.2392,13.2238,13.2238,44500.0
2007-11-13 14:00:00,17.15,17.15,17.14,17.14,8500.0,13.2238,13.2238,13.2161,13.2161,8500.0
2007-11-13 14:10:00,17.15,17.18,17.15,17.17,31000.0,13.2238,13.2469,13.2238,13.2392,31000.0
2007-11-13 14:20:00,17.18,17.18,17.16,17.18,39000.0,13.2469,13.2469,13.2315,13.2469,39000.0
2007-11-13 14:30:00,17.16,17.18,17.16,17.18,19000.0,13.2315,13.2469,13.2315,13.2469,19000.0
2007-11-13 14:40:00,17.18,17.2,17.18,17.2,45000.0,13.2469,13.2624,13.2469,13.2624,45000.0
2007-11-13 14:50:00,17.2,17.2,17.19,17.2,9500.0,13.2624,13.2624,13.2547,13.2624,9500.0
2007-11-13 15:00:00,17.2,17.25,17.2,17.23,41000.0,13.2624,13.3009,13.2624,13.2855,41000.0
2007-11-13 15:10:00,17.24,17.25,17.22,17.23,20000.0,13.2932,13.3009,13.2778,13.2855,20000.0
2007-11-13 15:20:00,17.24,17.25,17.23,17.24,33500.0,13.2932,13.3009,13.2855,13.2932,33500.0
2007-11-13 15:30:00,17.24,17.27,17.24,17.27,63000.0,13.2932,13.3163,13.2932,13.3163,63000.0
2007-11-13 15:40:00,17.27,17.3,17.26,17.29,66000.0,13.3163,13.3395,13.3086,13.3318,66000.0
2007-11-13 15:50:00,17.29,17.29,17.23,17.24,179000.0,13.3318,13.3318,13.2855,13.2932,179000.0
2007-11-13 16:00:00,17.24,17.25,17.24,17.25,10000.0,13.2932,13.3009,13.2932,13.3009,10000.0
2007-11-13 16:10:00,17.25,17.25,17.25,17.25,0.0,13.3009,13.3009,13.3009,13.3009,0.0
2007-11-14 09:30:00,17.27,17.43,17.27,17.43,262000.0,13.3163,13.4397,13.3163,13.4397,262000.0
2007-11-14 09:40:00,17.43,17.43,17.39,17.39,164000.0,13.4397,13.4397,13.4089,13.4089,164000.0
2007-11-14 09:50:00,17.37,17.37,17.34,17.36,82500.0,13.3934,13.3934,13.3703,13.3857,82500.0
2007-11-14 10:00:00,17.36,17.39,17.33,17.34,141000.0,13.3857,13.4089,13.3626,13.3703,141000.0
2007-11-14 10:10:00,17.33,17.36,17.32,17.35,68000.0,13.3626,13.3857,13.3549,13.378,68000.0
2007-11-14 10:20:00,17.36,17.37,17.31,17.33,74000.0,13.3857,13.3934,13.3472,13.3626,74000.0
2007-11-14 10:30:00,17.31,17.34,17.3,17.32,61000.0,13.3472,13.3703,13.3395,13.3549,61000.0
2007-11-14 10:40:00,17.32,17.36,17.32,17.35,82500.0,13.3549,13.3857,13.3549,13.378,82500.0
2007-11-14 10:50:00,17.35,17.35,17.33,17.34,22500.0,13.378,13.378,13.3626,13.3703,22500.0
2007-11-14 11:00:00,17.31,17.34,17.29,17.29,80000.0,13.3472,13.3703,13.3318,13.3318,80000.0
2007-11-14 11:10:00,17.3,17.3,17.27,17.3,64500.0,13.3395,13.3395,13.3163,13.3395,64500.0
2007-11-14 11:20:00,17.3,17.32,17.29,17.31,66000.0,13.3395,13.3549,13.3318,13.3472,66000.0
2007-11-14 11:30:00,17.29,17.31,17.29,17.3,89000.0,13.3318,13.3472,13.3318,13.3395,89000.0
2007-11-14 11:40:00,17.29,17.33,17.29,17.33,12000.0,13.3318,13.3626,13.3318,13.3626,12000.0
2007-11-14 11:50:00,17.34,17.36,17.33,17.33,26500.0,13.3703,13.3857,13.3626,13.3626,26500.0
2007-11-14 12:00:00,17.33,17.34,17.31,17.33,10500.0,13.3626,13.3703,13.3472,13.3626,10500.0
2007-11-14 12:10:00,17.33,17.36,17.33,17.34,65500.0,13.3626,13.3857,13.3626,13.3703,65500.0
2007-11-14 12:20:00,17.33,17.37,17.33,17.36,28000.0,13.3626,13.3934,13.3626,13.3857,28000.0
2007-11-14 12:30:00,17.35,17.36,17.34,17.36,9000.0,13.378,13.3857,13.3703,13.3857,9000.0
2007-11-14 12:40:00,17.36,17.36,17.32,17.33,32500.0,13.3857,13.3857,13.3549,13.3626,32500.0
2007-11-14 12:50:00,17.33,17.33,17.31,17.31,24500.0,13.3626,13.3626,13.3472,13.3472,24500.0
2007-11-14 13:00:00,17.32,17.33,17.31,17.32,24500.0,13.3549,13.3626,13.3472,13.3549,24500.0
2007-11-14 13:10:00,17.32,17.35,17.32,17.34,25000.0,13.3549,13.378,13.3549,13.3703,25000.0
2007-11-14 13:20:00,17.34,17.37,17.34,17.36,22500.0,13.3703,13.3934,13.3703,13.3857,22500.0
2007-11-14 13:30:00,17.35,17.36,17.33,17.34,22500.0,13.378,13.3857,13.3626,13.3703,22500.0
2007-11-14 13:40:00,17.34,17.34,17.33,17.34,17500.0,13.3703,13.3703,13.3626,13.3703,17500.0
2007-11-14 13:50:00,17.34,17.34,17.3,17.3,45000.0,13.3703,13.3703,13.3395,13.3395,45000.0
2007-11-14 14:00:00,17.29,17.32,17.29,17.31,11500.0,13.3318,13.3549,13.3318,13.3472,11500.0
2007-11-14 14:10:00,17.32,17.35,17.31,17.34,26500.0,13.3549,13.378,13.3472,13.3703,26500.0
2007-11-14 14:20:00,17.34,17.36,17.33,17.33,28500.0,13.3703,13.3857,13.3626,13.3626,28500.0
2007-11-14 14:30:00,17.34,17.36,17.32,17.36,33000.0,13.3703,13.3857,13.3549,13.3857,33000.0
2007-11-14 14:40:00,17.35,17.35,17.3,17.32,33500.0,13.378,13.378,13.3395,13.3549,33500.0
2007-11-14 14:50:00,17.33,17.33,17.3,17.3,31000.0,13.3626,13.3626,13.3395,13.3395,31000.0
2007-11-14 15:00:00,17.3,17.33,17.28,17.32,48500.0,13.3395,13.3626,13.3241,13.3549,48500.0
2007-11-14 15:10:00,17.32,17.32,17.31,17.32,14000.0,13.3549,13.3549,13.3472,13.3549,14000.0
2007-11-14 15:20:00,17.31,17.35,17.31,17.34,31000.0,13.3472,13.378,13.3472,13.3703,31000.0
2007-11-14 15:30:00,17.33,17.33,17.24,17.24,102000.0,13.3626,13.3626,13.2932,13.2932,102000.0
2007-11-14 15:40:00,17.24,17.25,17.2,17.22,132500.0,13.2932,13.3009,13.2624,13.2778,132500.0
2007-11-14 15:50:00,17.23,17.23,17.18,17.2,70000.0,13.2855,13.2855,13.2469,13.2624,70000.0
2007-11-14 16:00:00,17.2,17.23,17.2,17.23,141500.0,13.2624,13.2855,13.2624,13.2855,141500.0
2007-11-14 16:10:00,17.24,17.24,17.24,17.24,16500.0,13.2932,13.2932,13.2932,13.2932,16500.0
2007-11-15 09:30:00,17.21,17.21,17.12,17.15,216000.0,13.2701,13.2701,13.2007,13.2238,216000.0
2007-11-15 09:40:00,17.15,17.2,17.14,17.14,87000.0,13.2238,13.2624,13.2161,13.2161,87000.0
2007-11-15 09:50:00,17.13,17.16,17.12,17.12,166000.0,13.2084,13.2315,13.2007,13.2007,166000.0
2007-11-15 10:00:00,17.12,17.13,17.1,17.13,40500.0,13.2007,13.2084,13.1853,13.2084,40500.0
2007-11-15 10:10:00,17.14,17.17,17.14,17.17,66500.0,13.2161,13.2392,13.2161,13.2392,66500.0
2007-11-15 10:20:00,17.17,17.17,17.15,17.16,73000.0,13.2392,13.2392,13.2238,13.2315,73000.0
2007-11-15 10:30:00,17.15,17.21,17.11,17.2,114000.0,13.2238,13.2701,13.193,13.2624,114000.0
2007-11-15 10:40:00,17.19,17.2,17.17,17.17,34500.0,13.2547,13.2624,13.2392,13.2392,34500.0
2007-11-15 10:50:00,17.18,17.18,17.15,17.15,9000.0,13.2469,13.2469,13.2238,13.2238,9000.0
2007-11-15 11:00:00,17.15,17.18,17.14,17.18,49000.0,13.2238,13.2469,13.2161,13.2469,49000.0
2007-11-15 11:10:00,17.18,17.18,17.15,17.16,11500.0,13.2469,13.2469,13.2238,13.2315,11500.0
2007-11-15 11:20:00,17.15,17.16,17.14,17.15,22000.0,13.2238,13.2315,13.2161,13.2238,22000.0
2007-11-15 11:30:00,17.13,17.13,17.1,17.12,17000.0,13.2084,13.2084,13.1853,13.2007,17000.0
2007-11-15 11:40:00,17.12,17.14,17.12,17.14,10500.0,13.2007,13.2161,13.2007,13.2161,10500.0
2007-11-15 11:50:00,17.14,17.14,17.09,17.11,109500.0,13.2161,13.2161,13.1775,13.193,109500.0
2007-11-15 12:00:00,17.13,17.14,17.11,17.13,73000.0,13.2084,13.2161,13.193,13.2084,73000.0
2007-11-15 12:10:00,17.13,17.13,17.1,17.1,198000.0,13.2084,13.2084,13.1853,13.1853,198000.0
2007-11-15 12:20:00,17.09,17.1,17.07,17.07,55500.0,13.1775,13.1853,13.1621,13.1621,55500.0
2007-11-15 12:30:00,17.07,17.08,17.05,17.08,61500.0,13.1621,13.1698,13.1467,13.1698,61500.0
2007-11-15 12:40:00,17.08,17.08,17.03,17.06,32000.0,13.1698,13.1698,13.1313,13.1544,32000.0
2007-11-15 12:50:00,17.06,17.09,17.06,17.07,65000.0,13.1544,13.1775,13.1544,13.1621,65000.0
2007-11-15 13:00:00,17.06,17.1,17.06,17.09,17500.0,13.1544,13.1853,13.1544,13.1775,17500.0
2007-11-15 13:10:00,17.09,17.1,17.07,17.08,43000.0,13.1775,13.1853,13.1621,13.1698,43000.0
2007-11-15 13:20:00,17.08,17.1,17.06,17.1,12500.0,13.1698,13.1853,13.1544,13.1853,12500.0
2007-11-15 13:30:00,17.1,17.12,17.09,17.09,55500.0,13.1853,13.2007,13.1775,13.1775,55500.0
2007-11-15 13:40:00,17.1,17.11,17.08,17.1,54500.0,13.1853,13.193,13.1698,13.1853,54500.0
2007-11-15 13:50:00,17.11,17.11,17.07,17.07,19500.0,13.193,13.193,13.1621,13.1621,19500.0
2007-11-15 14:00:00,17.07,17.07,17.03,17.06,157000.0,13.1621,13.1621,13.1313,13.1544,157000.0
2007-11-15 14:10:00,17.05,17.06,17.03,17.06,77500.0,13.1467,13.1544,13.1313,13.1544,77500.0
2007-11-15 14:20:00,17.06,17.08,17.05,17.06,122500.0,13.1544,13.1698,13.1467,13.1544,122500.0
2007-11-15 14:30:00,17.06,17.08,17.05,17.05,68000.0,13.1544,13.1698,13.1467,13.1467,68000.0
2007-11-15 14:40:00,17.03,17.03,16.99,17.01,56000.0,13.1313,13.1313,13.1004,13.1159,56000.0
2007-11-15 14:50:00,17.01,17.01,16.96,16.96,58500.0,13.1159,13.1159,13.0773,13.0773,58500.0
2007-11-15 15:00:00,16.95,16.97,16.94,16.95,102500.0,13.0696,13.085,13.0619,13.0696,102500.0
2007-11-15 15:10:00,16.95,16.98,16.93,16.98,108500.0,13.0696,13.0927,13.0542,13.0927,108500.0
2007-11-15 15:20:00,16.99,17.04,16.99,17.01,79500.0,13.1004,13.139,13.1004,13.1159,79500.0
2007-11-15 15:30:00,17.0,17.0,16.9,16.92,230500.0,13.1082,13.1082,13.031,13.0465,230500.0
2007-11-15 15:40:00,16.91,17.04,16.91,17.01,387000.0,13.0388,13.139,13.0388,13.1159,387000.0
2007-11-15 15:50:00,17.0,17.03,16.98,17.03,176500.0,13.1082,13.1313,13.0927,13.1313,176500.0
2007-11-15 16:00:00,17.03,17.04,16.98,16.98,109000.0,13.1313,13.139,13.0927,13.0927,109000.0
2007-11-15 16:10:00,16.98,16.98,16.98,16.98,0.0,13.0927,13.0927,13.0927,13.0927,0.0
2007-11-16 09:30:00,16.99,17.06,16.99,16.99,240000.0,13.1004,13.1544,13.1004,13.1004,240000.0
2007-11-16 09:40:00,16.99,17.02,16.95,16.98,113500.0,13.1004,13.1236,13.0696,13.0927,113500.0
2007-11-16 09:50:00,16.97,16.99,16.91,16.91,85000.0,13.085,13.1004,13.0388,13.0388,85000.0
2007-11-16 10:00:00,16.9,16.91,16.81,16.85,156000.0,13.031,13.0388,12.9617,12.9925,156000.0
2007-11-16 10:10:00,16.86,16.91,16.86,16.91,16000.0,13.0002,13.0388,13.0002,13.0388,16000.0
2007-11-16 10:20:00,16.9,16.9,16.84,16.84,53500.0,13.031,13.031,12.9848,12.9848,53500.0
2007-11-16 10:30:00,16.85,16.87,16.82,16.83,57000.0,12.9925,13.0079,12.9694,12.9771,57000.0
2007-11-16 10:40:00,16.84,16.87,16.83,16.87,56000.0,12.9848,13.0079,12.9771,13.0079,56000.0
2007-11-16 10:50:00,16.89,16.92,16.88,16.9,49000.0,13.0233,13.0465,13.0156,13.031,49000.0
2007-11-16 11:00:00,16.91,16.96,16.91,16.94,95500.0,13.0388,13.0773,13.0388,13.0619,95500.0
2007-11-16 11:10:00,16.92,16.94,16.92,16.93,75500.0,13.0465,13.0619,13.0465,13.0542,75500.0
2007-11-16 11:20:00,16.93,16.94,16.88,16.88,69000.0,13.0542,13.0619,13.0156,13.0156,69000.0
2007-11-16 11:30:00,16.88,16.93,16.87,16.92,51500.0,13.0156,13.0542,13.0079,13.0465,51500.0
2007-11-16 11:40:00,16.93,16.94,16.9,16.94,77000.0,13.0542,13.0619,13.031,13.0619,77000.0
2007-11-16 11:50:00,16.95,16.99,16.95,16.96,52500.0,13.0696,13.1004,13.0696,13.0773,52500.0
2007-11-16 12:00:00,16.96,16.98,16.95,16.98,53000.0,13.0773,13.0927,13.0696,13.0927,53000.0
2007-11-16 12:10:00,16.99,17.04,16.99,17.03,88500.0,13.1004,13.139,13.1004,13.1313,88500.0
2007-11-16 12:20:00,17.01,17.01,16.99,16.99,14500.0,13.1159,13.1159,13.1004,13.1004,14500.0
2007-11-16 12:30:00,16.98,17.01,16.97,16.97,40000.0,13.0927,13.1159,13.085,13.085,40000.0
2007-11-16 12:40:00,16.98,16.99,16.95,16.96,22500.0,13.0927,13.1004,13.0696,13.0773,22500.0
2007-11-16 12:50:00,16.96,16.96,16.93,16.93,323500.0,13.0773,13.0773,13.0542,13.0542,323500.0
2007-11-16 13:00:00,16.94,16.97,16.93,16.97,63500.0,13.0619,13.085,13.0542,13.085,63500.0
2007-11-16 13:10:00,16.96,16.98,16.94,16.98,67000.0,13.0773,13.0927,13.0619,13.0927,67000.0
2007-11-16 13:20:00,16.96,16.96,16.92,16.94,8000.0,13.0773,13.0773,13.0465,13.0619,8000.0
2007-11-16 13:30:00,16.93,16.96,16.93,16.94,113000.0,13.0542,13.0773,13.0542,13.0619,113000.0
2007-11-16 13:40:00,16.95,16.99,16.94,16.97,18500.0,13.0696,13.1004,13.0619,13.085,18500.0
2007-11-16 13:50:00,16.96,16.97,16.92,16.94,34500.0,13.0773,13.085,13.0465,13.0619,34500.0
2007-11-16 14:00:00,16.93,16.93,16.9,16.91,56500.0,13.0542,13.0542,13.031,13.0388,56500.0
2007-11-16 14:10:00,16.9,16.92,16.85,16.89,83000.0,13.031,13.0465,12.9925,13.0233,83000.0
2007-11-16 14:20:00,16.88,16.94,16.86,16.93,60500.0,13.0156,13.0619,13.0002,13.0542,60500.0
2007-11-16 14:30:00,16.91,16.92,16.84,16.85,72500.0,13.0388,13.0465,12.9848,12.9925,72500.0
2007-11-16 14:40:00,16.84,16.89,16.83,16.87,70000.0,12.9848,13.0233,12.9771,13.0079,70000.0
2007-11-16 14:50:00,16.87,16.91,16.84,16.91,59000.0,13.0079,13.0388,12.9848,13.0388,59000.0
2007-11-16 15:00:00,16.91,16.93,16.87,16.93,57000.0,13.0388,13.0542,13.0079,13.0542,57000.0
2007-11-16 15:10:00,16.9,16.93,16.88,16.89,32000.0,13.031,13.0542,13.0156,13.0233,32000.0
2007-11-16 15:20:00,16.9,16.92,16.88,16.9,13000.0,13.031,13.0465,13.0156,13.031,13000.0
2007-11-16 15:30:00,16.9,16.91,16.87,16.88,23000.0,13.031,13.0388,13.0079,13.0156,23000.0
2007-11-16 15:40:00,16.88,16.96,16.88,16.95,45000.0,13.0156,13.0773,13.0156,13.0696,45000.0
2007-11-16 15:50:00,16.96,16.99,16.95,16.96,79500.0,13.0773,13.1004,13.0696,13.0773,79500.0
2007-11-16 16:00:00,16.97,16.97,16.95,16.97,65000.0,13.085,13.085,13.0696,13.085,65000.0
2007-11-16 16:10:00,16.97,16.97,16.97,16.97,0.0,13.085,13.085,13.085,13.085,0.0
2007-11-19 09:30:00,16.86,16.89,16.83,16.83,82500.0,13.0002,13.0233,12.9771,12.9771,82500.0
2007-11-19 09:40:00,16.83,16.85,16.8,16.83,66500.0,12.9771,12.9925,12.9539,12.9771,66500.0
2007-11-19 09:50:00,16.84,16.85,16.83,16.83,28000.0,12.9848,12.9925,12.9771,12.9771,28000.0
2007-11-19 10:00:00,16.82,16.84,16.81,16.81,22000.0,12.9694,12.9848,12.9617,12.9617,22000.0
2007-11-19 10:10:00,16.83,16.83,16.78,16.83,47000.0,12.9771,12.9771,12.9385,12.9771,47000.0
2007-11-19 10:20:00,16.83,16.84,16.81,16.82,51500.0,12.9771,12.9848,12.9617,12.9694,51500.0
2007-11-19 10:30:00,16.8,16.8,16.77,16.77,131000.0,12.9539,12.9539,12.9308,12.9308,131000.0
2007-11-19 10:40:00,16.77,16.79,16.76,16.78,44000.0,12.9308,12.9462,12.9231,12.9385,44000.0
2007-11-19 10:50:00,16.78,16.78,16.74,16.75,130500.0,12.9385,12.9385,12.9077,12.9154,130500.0
2007-11-19 11:00:00,16.75,16.77,16.71,16.71,116000.0,12.9154,12.9308,12.8845,12.8845,116000.0
2007-11-19 11:10:00,16.71,16.72,16.68,16.72,85000.0,12.8845,12.8923,12.8614,12.8923,85000.0
2007-11-19 11:20:00,16.73,16.74,16.7,16.7,32000.0,12.9,12.9077,12.8768,12.8768,32000.0
2007-11-19 11:30:00,16.72,16.74,16.7,16.74,33000.0,12.8923,12.9077,12.8768,12.9077,33000.0
2007-11-19 11:40:00,16.74,16.76,16.72,16.72,119500.0,12.9077,12.9231,12.8923,12.8923,119500.0
2007-11-19 11:50:00,16.73,16.74,16.69,16.7,149500.0,12.9,12.9077,12.8691,12.8768,149500.0
2007-11-19 12:00:00,16.69,16.75,16.69,16.74,69500.0,12.8691,12.9154,12.8691,12.9077,69500.0
2007-11-19 12:10:00,16.75,16.77,16.73,16.76,116000.0,12.9154,12.9308,12.9,12.9231,116000.0
2007-11-19 12:20:00,16.75,16.76,16.75,16.76,114500.0,12.9154,12.9231,12.9154,12.9231,114500.0
2007-11-19 12:30:00,16.74,16.75,16.73,16.73,63000.0,12.9077,12.9154,12.9,12.9,63000.0
2007-11-19 12:40:00,16.75,16.76,16.73,16.75,46000.0,12.9154,12.9231,12.9,12.9154,46000.0
2007-11-19 12:50:00,16.74,16.74,16.69,16.71,106500.0,12.9077,12.9077,12.8691,12.8845,106500.0
2007-11-19 13:00:00,16.71,16.73,16.67,16.68,192500.0,12.8845,12.9,12.8537,12.8614,192500.0
2007-11-19 13:10:00,16.69,16.69,16.64,16.66,107000.0,12.8691,12.8691,12.8306,12.846,107000.0
2007-11-19 13:20:00,16.65,16.71,16.65,16.7,95000.0,12.8383,12.8845,12.8383,12.8768,95000.0
2007-11-19 13:30:00,16.7,16.71,16.67,16.7,35500.0,12.8768,12.8845,12.8537,12.8768,35500.0
2007-11-19 13:40:00,16.7,16.7,16.67,16.68,51500.0,12.8768,12.8768,12.8537,12.8614,51500.0
2007-11-19 13:50:00,16.68,16.69,16.62,16.64,97000.0,12.8614,12.8691,12.8151,12.8306,97000.0
2007-11-19 14:00:00,16.64,16.7,16.63,16.69,91500.0,12.8306,12.8768,12.8229,12.8691,91500.0
2007-11-19 14:10:00,16.7,16.72,16.68,16.72,55500.0,12.8768,12.8923,12.8614,12.8923,55500.0
2007-11-19 14:20:00,16.73,16.75,16.71,16.74,55500.0,12.9,12.9154,12.8845,12.9077,55500.0
2007-11-19 14:30:00,16.74,16.74,16.71,16.74,39000.0,12.9077,12.9077,12.8845,12.9077,39000.0
2007-11-19 14:40:00,16.74,16.8,16.74,16.78,52500.0,12.9077,12.9539,12.9077,12.9385,52500.0
2007-11-19 14:50:00,16.76,16.76,16.72,16.72,55000.0,12.9231,12.9231,12.8923,12.8923,55000.0
2007-11-19 15:00:00,16.72,16.72,16.68,16.71,100000.0,12.8923,12.8923,12.8614,12.8845,100000.0
2007-11-19 15:10:00,16.7,16.73,16.68,16.73,32500.0,12.8768,12.9,12.8614,12.9,32500.0
2007-11-19 15:20:00,16.71,16.79,16.71,16.75,265500.0,12.8845,12.9462,12.8845,12.9154,265500.0
2007-11-19 15:30:00,16.74,16.76,16.7,16.7,136500.0,12.9077,12.9231,12.8768,12.8768,136500.0
2007-11-19 15:40:00,16.68,16.69,16.67,16.68,36500.0,12.8614,12.8691,12.8537,12.8614,36500.0
2007-11-19 15:50:00,16.68,16.69,16.65,16.66,80500.0,12.8614,12.8691,12.8383,12.846,80500.0
2007-11-19 16:00:00,16.66,16.66,16.64,16.66,11000.0,12.846,12.846,12.8306,12.846,11000.0
2007-11-19 16:10:00,16.66,16.66,16.66,16.66,0.0,12.846,12.846,12.846,12.846,0.0
2007-11-20 09:30:00,16.67,16.73,16.65,16.73,168500.0,12.8537,12.9,12.8383,12.9,168500.0
2007-11-20 09:40:00,16.7,16.74,16.69,16.74,92000.0,12.8768,12.9077,12.8691,12.9077,92000.0
2007-11-20 09:50:00,16.74,16.82,16.73,16.8,58500.0,12.9077,12.9694,12.9,12.9539,58500.0
2007-11-20 10:00:00,16.82,16.83,16.8,16.82,33500.0,12.9694,12.9771,12.9539,12.9694,33500.0
2007-11-20 10:10:00,16.83,16.83,16.79,16.8,31500.0,12.9771,12.9771,12.9462,12.9539,31500.0
2007-11-20 10:20:00,16.81,16.81,16.76,16.78,27500.0,12.9617,12.9617,12.9231,12.9385,27500.0
2007-11-20 10:30:00,16.77,16.81,16.76,16.8,56000.0,12.9308,12.9617,12.9231,12.9539,56000.0
2007-11-20 10:40:00,16.8,16.84,16.79,16.82,33500.0,12.9539,12.9848,12.9462,12.9694,33500.0
2007-11-20 10:50:00,16.82,16.82,16.81,16.82,14000.0,12.9694,12.9694,12.9617,12.9694,14000.0
2007-11-20 11:00:00,16.81,16.85,16.81,16.83,47500.0,12.9617,12.9925,12.9617,12.9771,47500.0
2007-11-20 11:10:00,16.83,16.83,16.8,16.81,50500.0,12.9771,12.9771,12.9539,12.9617,50500.0
2007-11-20 11:20:00,16.81,16.81,16.79,16.8,19500.0,12.9617,12.9617,12.9462,12.9539,19500.0
2007-11-20 11:30:00,16.8,16.81,16.79,16.8,21000.0,12.9539,12.9617,12.9462,12.9539,21000.0
2007-11-20 11:40:00,16.8,16.8,16.76,16.77,55000.0,12.9539,12.9539,12.9231,12.9308,55000.0
2007-11-20 11:50:00,16.78,16.79,16.74,16.74,107000.0,12.9385,12.9462,12.9077,12.9077,107000.0
2007-11-20 12:00:00,16.74,16.74,16.69,16.69,99500.0,12.9077,12.9077,12.8691,12.8691,99500.0
2007-11-20 12:10:00,16.7,16.7,16.65,16.69,31500.0,12.8768,12.8768,12.8383,12.8691,31500.0
2007-11-20 12:20:00,16.68,16.7,16.68,16.69,11000.0,12.8614,12.8768,12.8614,12.8691,11000.0
2007-11-20 12:30:00,16.67,16.67,16.6,16.63,93000.0,12.8537,12.8537,12.7997,12.8229,93000.0
2007-11-20 12:40:00,16.61,16.61,16.58,16.6,54500.0,12.8074,12.8074,12.7843,12.7997,54500.0
2007-11-20 12:50:00,16.61,16.62,16.6,16.61,28000.0,12.8074,12.8151,12.7997,12.8074,28000.0
2007-11-20 13:00:00,16.6,16.6,16.54,16.54,55000.0,12.7997,12.7997,12.7535,12.7535,55000.0
2007-11-20 13:10:00,16.52,16.52,16.45,16.5,165000.0,12.738,12.738,12.6841,12.7226,165000.0
2007-11-20 13:20:00,16.51,16.53,16.47,16.47,31500.0,12.7303,12.7458,12.6995,12.6995,31500.0
2007-11-20 13:30:00,16.5,16.54,16.5,16.54,23500.0,12.7226,12.7535,12.7226,12.7535,23500.0
2007-11-20 13:40:00,16.55,16.55,16.53,16.54,7500.0,12.7612,12.7612,12.7458,12.7535,7500.0
2007-11-20 13:50:00,16.55,16.58,16.52,16.56,61000.0,12.7612,12.7843,12.738,12.7689,61000.0
2007-11-20 14:00:00,16.54,16.63,16.52,16.54,349000.0,12.7535,12.8229,12.738,12.7535,349000.0
2007-11-20 14:10:00,16.55,16.58,16.52,16.57,89500.0,12.7612,12.7843,12.738,12.7766,89500.0
2007-11-20 14:20:00,16.56,16.57,16.42,16.43,333000.0,12.7689,12.7766,12.6609,12.6686,333000.0
2007-11-20 14:30:00,16.44,16.48,16.42,16.48,187000.0,12.6764,12.7072,12.6609,12.7072,187000.0
2007-11-20 14:40:00,16.48,16.52,16.46,16.5,84500.0,12.7072,12.738,12.6918,12.7226,84500.0
2007-11-20 14:50:00,16.51,16.52,16.46,16.47,101000.0,12.7303,12.738,12.6918,12.6995,101000.0
2007-11-20 15:00:00,16.46,16.48,16.43,16.44,79000.0,12.6918,12.7072,12.6686,12.6764,79000.0
2007-11-20 15:10:00,16.46,16.48,16.42,16.44,174500.0,12.6918,12.7072,12.6609,12.6764,174500.0
2007-11-20 15:20:00,16.43,16.54,16.43,16.53,236000.0,12.6686,12.7535,12.6686,12.7458,236000.0
2007-11-20 15:30:00,16.54,16.64,16.54,16.61,151500.0,12.7535,12.8306,12.7535,12.8074,151500.0
2007-11-20 15:40:00,16.64,16.69,16.62,16.64,113000.0,12.8306,12.8691,12.8151,12.8306,113000.0
2007-11-20 15:50:00,16.65,16.65,16.6,16.63,131500.0,12.8383,12.8383,12.7997,12.8229,131500.0
2007-11-20 16:00:00,16.65,16.67,16.63,16.67,7500.0,12.8383,12.8537,12.8229,12.8537,7500.0
2007-11-20 16:10:00,16.67,16.67,16.67,16.67,0.0,12.8537,12.8537,12.8537,12.8537,0.0
2007-11-21 09:30:00,16.49,16.53,16.43,16.43,59500.0,12.7149,12.7458,12.6686,12.6686,59500.0
2007-11-21 09:40:00,16.44,16.48,16.44,16.45,41000.0,12.6764,12.7072,12.6764,12.6841,41000.0
2007-11-21 09:50:00,16.45,16.5,16.42,16.46,232000.0,12.6841,12.7226,12.6609,12.6918,232000.0
2007-11-21 10:00:00,16.46,16.49,16.4,16.43,199000.0,12.6918,12.7149,12.6455,12.6686,199000.0
2007-11-21 10:10:00,16.42,16.49,16.41,16.47,58000.0,12.6609,12.7149,12.6532,12.6995,58000.0
2007-11-21 10:20:00,16.47,16.47,16.44,16.45,52500.0,12.6995,12.6995,12.6764,12.6841,52500.0
2007-11-21 10:30:00,16.45,16.46,16.37,16.39,164000.0,12.6841,12.6918,12.6224,12.6378,164000.0
2007-11-21 10:40:00,16.4,16.42,16.38,16.42,132000.0,12.6455,12.6609,12.6301,12.6609,132000.0
2007-11-21 10:50:00,16.4,16.41,16.37,16.38,118500.0,12.6455,12.6532,12.6224,12.6301,118500.0
2007-11-21 11:00:00,16.38,16.38,16.35,16.37,182000.0,12.6301,12.6301,12.607,12.6224,182000.0
2007-11-21 11:10:00,16.39,16.42,16.38,16.4,77000.0,12.6378,12.6609,12.6301,12.6455,77000.0
2007-11-21 11:20:00,16.4,16.42,16.38,16.42,40500.0,12.6455,12.6609,12.6301,12.6609,40500.0
2007-11-21 11:30:00,16.41,16.44,16.4,16.44,325000.0,12.6532,12.6764,12.6455,12.6764,325000.0
2007-11-21 11:40:00,16.45,16.45,16.42,16.42,48500.0,12.6841,12.6841,12.6609,12.6609,48500.0
2007-11-21 11:50:00,16.44,16.45,16.43,16.43,22500.0,12.6764,12.6841,12.6686,12.6686,22500.0
2007-11-21 12:00:00,16.44,16.47,16.44,16.44,49500.0,12.6764,12.6995,12.6764,12.6764,49500.0
2007-11-21 12:10:00,16.45,16.48,16.44,16.44,81000.0,12.6841,12.7072,12.6764,12.6764,81000.0
2007-11-21 12:20:00,16.44,16.45,16.43,16.45,85000.0,12.6764,12.6841,12.6686,12.6841,85000.0
2007-11-21 12:30:00,16.44,16.49,16.43,16.49,84000.0,12.6764,12.7149,12.6686,12.7149,84000.0
2007-11-21 12:40:00,16.48,16.53,16.48,16.51,104500.0,12.7072,12.7458,12.7072,12.7303,104500.0
2007-11-21 12:50:00,16.51,16.57,16.48,16.56,110000.0,12.7303,12.7766,12.7072,12.7689,110000.0
2007-11-21 13:00:00,16.54,16.57,16.54,16.56,76500.0,12.7535,12.7766,12.7535,12.7689,76500.0
2007-11-21 13:10:00,16.56,16.56,16.52,16.52,60000.0,12.7689,12.7689,12.738,12.738,60000.0
2007-11-21 13:20:00,16.55,16.55,16.48,16.5,54500.0,12.7612,12.7612,12.7072,12.7226,54500.0
2007-11-21 13:30:00,16.51,16.52,16.5,16.51,35000.0,12.7303,12.738,12.7226,12.7303,35000.0
2007-11-21 13:40:00,16.49,16.52,16.48,16.51,36000.0,12.7149,12.738,12.7072,12.7303,36000.0
2007-11-21 13:50:00,16.51,16.52,16.48,16.51,96000.0,12.7303,12.738,12.7072,12.7303,96000.0
2007-11-21 14:00:00,16.51,16.53,16.5,16.52,44000.0,12.7303,12.7458,12.7226,12.738,44000.0
2007-11-21 14:10:00,16.51,16.53,16.51,16.51,58000.0,12.7303,12.7458,12.7303,12.7303,58000.0
2007-11-21 14:20:00,16.52,16.53,16.5,16.52,83500.0,12.738,12.7458,12.7226,12.738,83500.0
2007-11-21 14:30:00,16.52,16.56,16.52,16.55,53500.0,12.738,12.7689,12.738,12.7612,53500.0
2007-11-21 14:40:00,16.54,16.56,16.53,16.54,109000.0,12.7535,12.7689,12.7458,12.7535,109000.0
2007-11-21 14:50:00,16.55,16.59,16.54,16.59,81000.0,12.7612,12.792,12.7535,12.792,81000.0
2007-11-21 15:00:00,16.61,16.61,16.55,16.56,73000.0,12.8074,12.8074,12.7612,12.7689,73000.0
2007-11-21 15:10:00,16.55,16.56,16.47,16.49,251500.0,12.7612,12.7689,12.6995,12.7149,251500.0
2007-11-21 15:20:00,16.48,16.53,16.48,16.49,163500.0,12.7072,12.7458,12.7072,12.7149,163500.0
2007-11-21 15:30:00,16.49,16.51,16.48,16.51,91500.0,12.7149,12.7303,12.7072,12.7303,91500.0
2007-11-21 15:40:00,16.5,16.5,16.45,16.5,63000.0,12.7226,12.7226,12.6841,12.7226,63000.0
2007-11-21 15:50:00,16.49,16.49,16.43,16.43,33500.0,12.7149,12.7149,12.6686,12.6686,33500.0
2007-11-21 16:00:00,16.44,16.44,16.4,16.4,5000.0,12.6764,12.6764,12.6455,12.6455,5000.0
2007-11-21 16:10:00,16.4,16.4,16.4,16.4,0.0,12.6455,12.6455,12.6455,12.6455,0.0
2007-11-23 09:30:00,16.64,16.64,16.53,16.55,55500.0,12.8306,12.8306,12.7458,12.7612,55500.0
2007-11-23 09:40:00,16.54,16.57,16.53,16.53,55000.0,12.7535,12.7766,12.7458,12.7458,55000.0
2007-11-23 09:50:00,16.52,16.52,16.48,16.52,77500.0,12.738,12.738,12.7072,12.738,77500.0
2007-11-23 10:00:00,16.53,16.55,16.53,16.54,33000.0,12.7458,12.7612,12.7458,12.7535,33000.0
2007-11-23 10:10:00,16.53,16.58,16.52,16.58,18500.0,12.7458,12.7843,12.738,12.7843,18500.0
2007-11-23 10:20:00,16.56,16.56,16.56,16.56,500.0,12.7689,12.7689,12.7689,12.7689,500.0
2007-11-23 10:30:00,16.54,16.6,16.54,16.59,70000.0,12.7535,12.7997,12.7535,12.792,70000.0
2007-11-23 10:40:00,16.58,16.58,16.56,16.58,21000.0,12.7843,12.7843,12.7689,12.7843,21000.0
2007-11-23 10:50:00,16.58,16.62,16.58,16.62,69000.0,12.7843,12.8151,12.7843,12.8151,69000.0
2007-11-23 11:00:00,16.62,16.64,16.59,16.6,78000.0,12.8151,12.8306,12.792,12.7997,78000.0
2007-11-23 11:10:00,16.6,16.6,16.6,16.6,21000.0,12.7997,12.7997,12.7997,12.7997,21000.0
2007-11-23 11:20:00,16.58,16.61,16.57,16.6,65000.0,12.7843,12.8074,12.7766,12.7997,65000.0
2007-11-23 11:30:00,16.61,16.64,16.6,16.63,68500.0,12.8074,12.8306,12.7997,12.8229,68500.0
2007-11-23 11:40:00,16.64,16.66,16.63,16.63,113000.0,12.8306,12.846,12.8229,12.8229,113000.0
2007-11-23 11:50:00,16.63,16.65,16.63,16.64,81000.0,12.8229,12.8383,12.8229,12.8306,81000.0
2007-11-23 12:00:00,16.64,16.67,16.6,16.64,33500.0,12.8306,12.8537,12.7997,12.8306,33500.0
2007-11-23 12:10:00,16.64,16.68,16.64,16.66,87000.0,12.8306,12.8614,12.8306,12.846,87000.0
2007-11-23 12:20:00,16.67,16.68,16.67,16.68,85000.0,12.8537,12.8614,12.8537,12.8614,85000.0
2007-11-23 12:30:00,16.7,16.71,16.68,16.68,35000.0,12.8768,12.8845,12.8614,12.8614,35000.0
2007-11-23 12:40:00,16.69,16.71,16.69,16.7,22500.0,12.8691,12.8845,12.8691,12.8768,22500.0
2007-11-23 12:50:00,16.69,16.69,16.63,16.63,139500.0,12.8691,12.8691,12.8229,12.8229,139500.0
2007-11-23 13:00:00,16.63,16.63,16.62,16.62,29000.0,12.8229,12.8229,12.8151,12.8151,29000.0
2007-11-23 13:10:00,16.63,16.63,16.63,16.63,500.0,12.8229,12.8229,12.8229,12.8229,500.0
2007-11-26 09:30:00,16.75,16.75,16.62,16.69,26000.0,12.9154,12.9154,12.8151,12.8691,26000.0
2007-11-26 09:40:00,16.71,16.72,16.69,16.71,34500.0,12.8845,12.8923,12.8691,12.8845,34500.0
2007-11-26 09:50:00,16.72,16.75,16.7,16.75,412500.0,12.8923,12.9154,12.8768,12.9154,412500.0
2007-11-26 10:00:00,16.76,16.77,16.74,16.76,8500.0,12.9231,12.9308,12.9077,12.9231,8500.0
2007-11-26 10:10:00,16.75,16.75,16.7,16.7,36500.0,12.9154,12.9154,12.8768,12.8768,36500.0
2007-11-26 10:20:00,16.71,16.72,16.67,16.67,24000.0,12.8845,12.8923,12.8537,12.8537,24000.0
2007-11-26 10:30:00,16.67,16.68,16.67,16.67,17500.0,12.8537,12.8614,12.8537,12.8537,17500.0
2007-11-26 10:40:00,16.66,16.66,16.62,16.64,28500.0,12.846,12.846,12.8151,12.8306,28500.0
2007-11-26 10:50:00,16.64,16.65,16.6,16.6,27000.0,12.8306,12.8383,12.7997,12.7997,27000.0
2007-11-26 11:00:00,16.61,16.64,16.61,16.63,42000.0,12.8074,12.8306,12.8074,12.8229,42000.0
2007-11-26 11:10:00,16.61,16.62,16.56,16.57,360500.0,12.8074,12.8151,12.7689,12.7766,360500.0
2007-11-26 11:20:00,16.59,16.61,16.57,16.59,21500.0,12.792,12.8074,12.7766,12.792,21500.0
2007-11-26 11:30:00,16.58,16.62,16.58,16.61,28000.0,12.7843,12.8151,12.7843,12.8074,28000.0
2007-11-26 11:40:00,16.61,16.62,16.58,16.6,24000.0,12.8074,12.8151,12.7843,12.7997,24000.0
2007-11-26 11:50:00,16.61,16.63,16.6,16.61,42000.0,12.8074,12.8229,12.7997,12.8074,42000.0
2007-11-26 12:00:00,16.62,16.63,16.61,16.63,47500.0,12.8151,12.8229,12.8074,12.8229,47500.0
2007-11-26 12:10:00,16.64,16.64,16.61,16.62,39500.0,12.8306,12.8306,12.8074,12.8151,39500.0
2007-11-26 12:20:00,16.61,16.68,16.59,16.68,22000.0,12.8074,12.8614,12.792,12.8614,22000.0
2007-11-26 12:30:00,16.68,16.69,16.67,16.67,20500.0,12.8614,12.8691,12.8537,12.8537,20500.0
2007-11-26 12:40:00,16.66,16.7,16.65,16.69,19500.0,12.846,12.8768,12.8383,12.8691,19500.0
2007-11-26 12:50:00,16.67,16.69,16.67,16.69,3500.0,12.8537,12.8691,12.8537,12.8691,3500.0
2007-11-26 13:00:00,16.68,16.7,16.67,16.67,18000.0,12.8614,12.8768,12.8537,12.8537,18000.0
2007-11-26 13:10:00,16.67,16.68,16.66,16.66,16500.0,12.8537,12.8614,12.846,12.846,16500.0
2007-11-26 13:20:00,16.66,16.66,16.65,16.65,26000.0,12.846,12.846,12.8383,12.8383,26000.0
2007-11-26 13:30:00,16.65,16.69,16.65,16.69,12000.0,12.8383,12.8691,12.8383,12.8691,12000.0
2007-11-26 13:40:00,16.68,16.69,16.62,16.64,8500.0,12.8614,12.8691,12.8151,12.8306,8500.0
2007-11-26 13:50:00,16.63,16.64,16.59,16.62,101500.0,12.8229,12.8306,12.792,12.8151,101500.0
2007-11-26 14:00:00,16.62,16.63,16.59,16.62,114500.0,12.8151,12.8229,12.792,12.8151,114500.0
2007-11-26 14:10:00,16.62,16.62,16.59,16.62,121500.0,12.8151,12.8151,12.792,12.8151,121500.0
2007-11-26 14:20:00,16.62,16.63,16.61,16.63,45000.0,12.8151,12.8229,12.8074,12.8229,45000.0
2007-11-26 14:30:00,16.63,16.63,16.6,16.6,17500.0,12.8229,12.8229,12.7997,12.7997,17500.0
2007-11-26 14:40:00,16.6,16.61,16.56,16.57,54000.0,12.7997,12.8074,12.7689,12.7766,54000.0
2007-11-26 14:50:00,16.57,16.59,16.55,16.55,21000.0,12.7766,12.792,12.7612,12.7612,21000.0
2007-11-26 15:00:00,16.53,16.53,16.5,16.5,36000.0,12.7458,12.7458,12.7226,12.7226,36000.0
2007-11-26 15:10:00,16.48,16.49,16.47,16.47,61500.0,12.7072,12.7149,12.6995,12.6995,61500.0
2007-11-26 15:20:00,16.46,16.47,16.43,16.44,58000.0,12.6918,12.6995,12.6686,12.6764,58000.0
2007-11-26 15:30:00,16.45,16.47,16.43,16.44,39000.0,12.6841,12.6995,12.6686,12.6764,39000.0
2007-11-26 15:40:00,16.44,16.46,16.42,16.43,70000.0,12.6764,12.6918,12.6609,12.6686,70000.0
2007-11-26 15:50:00,16.43,16.44,16.37,16.38,156500.0,12.6686,12.6764,12.6224,12.6301,156500.0
2007-11-26 16:00:00,16.38,16.38,16.34,16.35,35500.0,12.6301,12.6301,12.5992,12.607,35500.0
2007-11-26 16:10:00,16.32,16.32,16.32,16.32,4500.0,12.5838,12.5838,12.5838,12.5838,4500.0
2007-11-27 09:30:00,16.35,16.55,16.35,16.49,188000.0,12.607,12.7612,12.607,12.7149,188000.0
2007-11-27 09:40:00,16.49,16.51,16.45,16.48,142000.0,12.7149,12.7303,12.6841,12.7072,142000.0
2007-11-27 09:50:00,16.49,16.51,16.46,16.47,130000.0,12.7149,12.7303,12.6918,12.6995,130000.0
2007-11-27 10:00:00,16.46,16.48,16.4,16.4,150000.0,12.6918,12.7072,12.6455,12.6455,150000.0
2007-11-27 10:10:00,16.38,16.4,16.36,16.4,26000.0,12.6301,12.6455,12.6147,12.6455,26000.0
2007-11-27 10:20:00,16.38,16.43,16.38,16.42,149000.0,12.6301,12.6686,12.6301,12.6609,149000.0
2007-11-27 10:30:00,16.42,16.47,16.42,16.46,137000.0,12.6609,12.6995,12.6609,12.6918,137000.0
2007-11-27 10:40:00,16.46,16.49,16.44,16.48,99000.0,12.6918,12.7149,12.6764,12.7072,99000.0
2007-11-27 10:50:00,16.49,16.55,16.49,16.55,50500.0,12.7149,12.7612,12.7149,12.7612,50500.0
2007-11-27 11:00:00,16.55,16.56,16.51,16.51,16000.0,12.7612,12.7689,12.7303,12.7303,16000.0
2007-11-27 11:10:00,16.52,16.53,16.5,16.52,18000.0,12.738,12.7458,12.7226,12.738,18000.0
2007-11-27 11:20:00,16.53,16.54,16.51,16.52,39500.0,12.7458,12.7535,12.7303,12.738,39500.0
2007-11-27 11:30:00,16.52,16.58,16.52,16.56,130500.0,12.738,12.7843,12.738,12.7689,130500.0
2007-11-27 11:40:00,16.56,16.59,16.53,16.53,102000.0,12.7689,12.792,12.7458,12.7458,102000.0
2007-11-27 11:50:00,16.51,16.54,16.51,16.52,24500.0,12.7303,12.7535,12.7303,12.738,24500.0
2007-11-27 12:00:00,16.54,16.54,16.52,16.54,52000.0,12.7535,12.7535,12.738,12.7535,52000.0
2007-11-27 12:10:00,16.53,16.53,16.49,16.51,97000.0,12.7458,12.7458,12.7149,12.7303,97000.0
2007-11-27 12:20:00,16.5,16.52,16.48,16.51,201500.0,12.7226,12.738,12.7072,12.7303,201500.0
2007-11-27 12:30:00,16.52,16.57,16.51,16.57,74500.0,12.738,12.7766,12.7303,12.7766,74500.0
2007-11-27 12:40:00,16.57,16.59,16.55,16.58,133000.0,12.7766,12.792,12.7612,12.7843,133000.0
2007-11-27 12:50:00,16.56,16.59,16.55,16.55,53500.0,12.7689,12.792,12.7612,12.7612,53500.0
2007-11-27 13:00:00,16.55,16.57,16.54,16.57,42000.0,12.7612,12.7766,12.7535,12.7766,42000.0
2007-11-27 13:10:00,16.58,16.58,16.54,16.55,75000.0,12.7843,12.7843,12.7535,12.7612,75000.0
2007-11-27 13:20:00,16.55,16.6,16.55,16.58,90500.0,12.7612,12.7997,12.7612,12.7843,90500.0
2007-11-27 13:30:00,16.59,16.59,16.55,16.57,197500.0,12.792,12.792,12.7612,12.7766,197500.0
2007-11-27 13:40:00,16.56,16.57,16.54,16.56,91500.0,12.7689,12.7766,12.7535,12.7689,91500.0
2007-11-27 13:50:00,16.55,16.55,16.5,16.51,142500.0,12.7612,12.7612,12.7226,12.7303,142500.0
2007-11-27 14:00:00,16.5,16.5,16.46,16.47,212500.0,12.7226,12.7226,12.6918,12.6995,212500.0
2007-11-27 14:10:00,16.48,16.54,16.48,16.53,114000.0,12.7072,12.7535,12.7072,12.7458,114000.0
2007-11-27 14:20:00,16.52,16.52,16.47,16.5,140000.0,12.738,12.738,12.6995,12.7226,140000.0
2007-11-27 14:30:00,16.49,16.51,16.41,16.45,154000.0,12.7149,12.7303,12.6532,12.6841,154000.0
2007-11-27 14:40:00,16.45,16.46,16.4,16.43,141000.0,12.6841,12.6918,12.6455,12.6686,141000.0
2007-11-27 14:50:00,16.43,16.47,16.43,16.46,56000.0,12.6686,12.6995,12.6686,12.6918,56000.0
2007-11-27 15:00:00,16.47,16.47,16.41,16.43,68500.0,12.6995,12.6995,12.6532,12.6686,68500.0
2007-11-27 15:10:00,16.44,16.49,16.44,16.48,179000.0,12.6764,12.7149,12.6764,12.7072,179000.0
2007-11-27 15:20:00,16.46,16.49,16.42,16.45,220000.0,12.6918,12.7149,12.6609,12.6841,220000.0
2007-11-27 15:30:00,16.46,16.54,16.44,16.53,199500.0,12.6918,12.7535,12.6764,12.7458,199500.0
2007-11-27 15:40:00,16.53,16.55,16.52,16.54,23500.0,12.7458,12.7612,12.738,12.7535,23500.0
2007-11-27 15:50:00,16.55,16.58,16.54,16.56,71000.0,12.7612,12.7843,12.7535,12.7689,71000.0
2007-11-27 16:00:00,16.56,16.56,16.54,16.54,18000.0,12.7689,12.7689,12.7535,12.7535,18000.0
2007-11-27 16:10:00,16.52,16.52,16.52,16.52,16500.0,12.738,12.738,12.738,12.738,16500.0
2007-11-28 09:30:00,16.75,16.8,16.71,16.8,60000.0,12.9154,12.9539,12.8845,12.9539,60000.0
2007-11-28 09:40:00,16.79,16.83,16.77,16.83,20500.0,12.9462,12.9771,12.9308,12.9771,20500.0
2007-11-28 09:50:00,16.83,16.86,16.83,16.85,7500.0,12.9771,13.0002,12.9771,12.9925,7500.0
2007-11-28 10:00:00,16.84,16.87,16.82,16.83,87500.0,12.9848,13.0079,12.9694,12.9771,87500.0
2007-11-28 10:10:00,16.83,16.85,16.81,16.85,32000.0,12.9771,12.9925,12.9617,12.9925,32000.0
2007-11-28 10:20:00,16.85,16.89,16.85,16.89,50500.0,12.9925,13.0233,12.9925,13.0233,50500.0
2007-11-28 10:30:00,16.9,16.92,16.89,16.91,31500.0,13.031,13.0465,13.0233,13.0388,31500.0
2007-11-28 10:40:00,16.92,16.96,16.92,16.93,58500.0,13.0465,13.0773,13.0465,13.0542,58500.0
2007-11-28 10:50:00,16.92,16.94,16.92,16.93,34000.0,13.0465,13.0619,13.0465,13.0542,34000.0
2007-11-28 11:00:00,16.93,16.94,16.91,16.91,49000.0,13.0542,13.0619,13.0388,13.0388,49000.0
2007-11-28 11:10:00,16.91,16.92,16.91,16.92,9000.0,13.0388,13.0465,13.0388,13.0465,9000.0
2007-11-28 11:20:00,16.91,16.91,16.89,16.91,17500.0,13.0388,13.0388,13.0233,13.0388,17500.0
2007-11-28 11:30:00,16.91,16.91,16.89,16.91,6000.0,13.0388,13.0388,13.0233,13.0388,6000.0
2007-11-28 11:40:00,16.9,16.9,16.88,16.88,7000.0,13.031,13.031,13.0156,13.0156,7000.0
2007-11-28 11:50:00,16.89,16.91,16.87,16.91,21500.0,13.0233,13.0388,13.0079,13.0388,21500.0
2007-11-28 12:00:00,16.91,16.94,16.91,16.94,10000.0,13.0388,13.0619,13.0388,13.0619,10000.0
2007-11-28 12:10:00,16.93,16.93,16.91,16.93,8500.0,13.0542,13.0542,13.0388,13.0542,8500.0
2007-11-28 12:20:00,16.93,16.95,16.93,16.94,5500.0,13.0542,13.0696,13.0542,13.0619,5500.0
2007-11-28 12:30:00,16.93,16.95,16.93,16.94,19000.0,13.0542,13.0696,13.0542,13.0619,19000.0
2007-11-28 12:40:00,16.93,16.95,16.92,16.94,28500.0,13.0542,13.0696,13.0465,13.0619,28500.0
2007-11-28 12:50:00,16.94,16.94,16.93,16.94,12500.0,13.0619,13.0619,13.0542,13.0619,12500.0
2007-11-28 13:00:00,16.94,16.94,16.92,16.94,9000.0,13.0619,13.0619,13.0465,13.0619,9000.0
2007-11-28 13:10:00,16.93,16.97,16.92,16.97,28500.0,13.0542,13.085,13.0465,13.085,28500.0
2007-11-28 13:20:00,16.97,16.99,16.97,16.97,13500.0,13.085,13.1004,13.085,13.085,13500.0
2007-11-28 13:30:00,16.98,17.0,16.97,16.98,12000.0,13.0927,13.1082,13.085,13.0927,12000.0
2007-11-28 13:40:00,16.99,17.0,16.98,17.0,42000.0,13.1004,13.1082,13.0927,13.1082,42000.0
2007-11-28 13:50:00,17.01,17.03,17.0,17.0,65000.0,13.1159,13.1313,13.1082,13.1082,65000.0
2007-11-28 14:00:00,17.0,17.05,16.99,17.05,45000.0,13.1082,13.1467,13.1004,13.1467,45000.0
2007-11-28 14:10:00,17.05,17.06,17.03,17.03,102500.0,13.1467,13.1544,13.1313,13.1313,102500.0
2007-11-28 14:20:00,17.03,17.03,17.01,17.03,62000.0,13.1313,13.1313,13.1159,13.1313,62000.0
2007-11-28 14:30:00,17.02,17.05,17.01,17.05,14500.0,13.1236,13.1467,13.1159,13.1467,14500.0
2007-11-28 14:40:00,17.03,17.04,16.99,17.01,13500.0,13.1313,13.139,13.1004,13.1159,13500.0
2007-11-28 14:50:00,17.01,17.03,17.0,17.01,52000.0,13.1159,13.1313,13.1082,13.1159,52000.0
2007-11-28 15:00:00,17.01,17.04,17.0,17.04,44500.0,13.1159,13.139,13.1082,13.139,44500.0
2007-11-28 15:10:00,17.05,17.07,17.03,17.06,121500.0,13.1467,13.1621,13.1313,13.1544,121500.0
2007-11-28 15:20:00,17.06,17.09,17.06,17.06,23500.0,13.1544,13.1775,13.1544,13.1544,23500.0
2007-11-28 15:30:00,17.06,17.09,17.05,17.08,38000.0,13.1544,13.1775,13.1467,13.1698,38000.0
2007-11-28 15:40:00,17.07,17.08,17.0,17.0,68500.0,13.1621,13.1698,13.1082,13.1082,68500.0
2007-11-28 15:50:00,17.0,17.06,16.99,17.06,54500.0,13.1082,13.1544,13.1004,13.1544,54500.0
2007-11-28 16:00:00,17.07,17.07,17.06,17.07,14000.0,13.1621,13.1621,13.1544,13.1621,14000.0
2007-11-28 16:10:00,17.02,17.02,17.02,17.02,1000.0,13.1236,13.1236,13.1236,13.1236,1000.0
2007-11-29 09:30:00,17.0,17.0,16.96,16.99,51000.0,13.1082,13.1082,13.0773,13.1004,51000.0
2007-11-29 09:40:00,17.01,17.06,16.98,16.99,69000.0,13.1159,13.1544,13.0927,13.1004,69000.0
2007-11-29 09:50:00,16.98,17.02,16.97,17.0,41000.0,13.0927,13.1236,13.085,13.1082,41000.0
2007-11-29 10:00:00,17.0,17.03,16.95,16.95,66000.0,13.1082,13.1313,13.0696,13.0696,66000.0
2007-11-29 10:10:00,16.94,16.96,16.94,16.96,19000.0,13.0619,13.0773,13.0619,13.0773,19000.0
2007-11-29 10:20:00,16.98,16.99,16.96,16.98,70500.0,13.0927,13.1004,13.0773,13.0927,70500.0
2007-11-29 10:30:00,16.99,17.02,16.97,17.01,34000.0,13.1004,13.1236,13.085,13.1159,34000.0
2007-11-29 10:40:00,17.01,17.02,16.99,17.0,19000.0,13.1159,13.1236,13.1004,13.1082,19000.0
2007-11-29 10:50:00,16.99,17.03,16.99,17.02,35000.0,13.1004,13.1313,13.1004,13.1236,35000.0
2007-11-29 11:00:00,17.0,17.04,17.0,17.04,18000.0,13.1082,13.139,13.1082,13.139,18000.0
2007-11-29 11:10:00,17.04,17.07,17.04,17.05,13000.0,13.139,13.1621,13.139,13.1467,13000.0
2007-11-29 11:20:00,17.06,17.07,17.03,17.06,26000.0,13.1544,13.1621,13.1313,13.1544,26000.0
2007-11-29 11:30:00,17.07,17.1,17.07,17.08,31500.0,13.1621,13.1853,13.1621,13.1698,31500.0
2007-11-29 11:40:00,17.08,17.11,17.08,17.1,22500.0,13.1698,13.193,13.1698,13.1853,22500.0
2007-11-29 11:50:00,17.1,17.1,17.07,17.07,16000.0,13.1853,13.1853,13.1621,13.1621,16000.0
2007-11-29 12:00:00,17.08,17.1,17.08,17.09,18000.0,13.1698,13.1853,13.1698,13.1775,18000.0
2007-11-29 12:10:00,17.07,17.08,17.05,17.05,13500.0,13.1621,13.1698,13.1467,13.1467,13500.0
2007-11-29 12:20:00,17.04,17.06,17.03,17.06,47500.0,13.139,13.1544,13.1313,13.1544,47500.0
2007-11-29 12:30:00,17.06,17.07,17.05,17.06,25500.0,13.1544,13.1621,13.1467,13.1544,25500.0
2007-11-29 12:40:00,17.06,17.06,17.01,17.01,46000.0,13.1544,13.1544,13.1159,13.1159,46000.0
2007-11-29 12:50:00,17.01,17.03,17.0,17.01,88000.0,13.1159,13.1313,13.1082,13.1159,88000.0
2007-11-29 13:00:00,17.02,17.02,16.98,17.02,66500.0,13.1236,13.1236,13.0927,13.1236,66500.0
2007-11-29 13:10:00,17.01,17.04,17.0,17.01,188000.0,13.1159,13.139,13.1082,13.1159,188000.0
2007-11-29 13:20:00,17.01,17.02,17.0,17.0,47500.0,13.1159,13.1236,13.1082,13.1082,47500.0
2007-11-29 13:30:00,17.01,17.03,17.0,17.0,31000.0,13.1159,13.1313,13.1082,13.1082,31000.0
2007-11-29 13:40:00,16.99,17.0,16.94,16.98,126500.0,13.1004,13.1082,13.0619,13.0927,126500.0
2007-11-29 13:50:00,16.99,17.02,16.98,17.01,185500.0,13.1004,13.1236,13.0927,13.1159,185500.0
2007-11-29 14:00:00,16.99,17.01,16.97,17.01,50000.0,13.1004,13.1159,13.085,13.1159,50000.0
2007-11-29 14:10:00,17.02,17.07,17.01,17.04,163500.0,13.1236,13.1621,13.1159,13.139,163500.0
2007-11-29 14:20:00,17.04,17.06,17.01,17.06,88000.0,13.139,13.1544,13.1159,13.1544,88000.0
2007-11-29 14:30:00,17.05,17.05,17.01,17.03,128000.0,13.1467,13.1467,13.1159,13.1313,128000.0
2007-11-29 14:40:00,17.03,17.07,17.02,17.04,39500.0,13.1313,13.1621,13.1236,13.139,39500.0
2007-11-29 14:50:00,17.06,17.07,17.04,17.06,53000.0,13.1544,13.1621,13.139,13.1544,53000.0
2007-11-29 15:00:00,17.06,17.08,17.05,17.07,63000.0,13.1544,13.1698,13.1467,13.1621,63000.0
2007-11-29 15:10:00,17.07,17.07,17.02,17.05,246500.0,13.1621,13.1621,13.1236,13.1467,246500.0
2007-11-29 15:20:00,17.05,17.07,17.02,17.06,64500.0,13.1467,13.1621,13.1236,13.1544,64500.0
2007-11-29 15:30:00,17.06,17.06,17.02,17.03,61000.0,13.1544,13.1544,13.1236,13.1313,61000.0
2007-11-29 15:40:00,17.03,17.07,17.01,17.04,93000.0,13.1313,13.1621,13.1159,13.139,93000.0
2007-11-29 15:50:00,17.04,17.07,17.04,17.06,539500.0,13.139,13.1621,13.139,13.1544,539500.0
2007-11-29 16:00:00,17.06,17.06,17.02,17.02,71000.0,13.1544,13.1544,13.1236,13.1236,71000.0
2007-11-29 16:10:00,17.02,17.02,17.02,17.02,500.0,13.1236,13.1236,13.1236,13.1236,500.0
2007-11-30 09:30:00,17.23,17.27,17.18,17.26,548500.0,13.2855,13.3163,13.2469,13.3086,548500.0
2007-11-30 09:40:00,17.28,17.3,17.25,17.27,56500.0,13.3241,13.3395,13.3009,13.3163,56500.0
2007-11-30 09:50:00,17.26,17.26,17.23,17.25,90500.0,13.3086,13.3086,13.2855,13.3009,90500.0
2007-11-30 10:00:00,17.24,17.27,17.22,17.25,277000.0,13.2932,13.3163,13.2778,13.3009,277000.0
2007-11-30 10:10:00,17.25,17.25,17.19,17.21,33500.0,13.3009,13.3009,13.2547,13.2701,33500.0
2007-11-30 10:20:00,17.21,17.22,17.2,17.21,269500.0,13.2701,13.2778,13.2624,13.2701,269500.0
2007-11-30 10:30:00,17.22,17.24,17.21,17.23,27500.0,13.2778,13.2932,13.2701,13.2855,27500.0
2007-11-30 10:40:00,17.22,17.22,17.19,17.19,34000.0,13.2778,13.2778,13.2547,13.2547,34000.0
2007-11-30 10:50:00,17.19,17.22,17.19,17.21,35500.0,13.2547,13.2778,13.2547,13.2701,35500.0
2007-11-30 11:00:00,17.21,17.21,17.16,17.17,35000.0,13.2701,13.2701,13.2315,13.2392,35000.0
2007-11-30 11:10:00,17.17,17.18,17.1,17.12,71500.0,13.2392,13.2469,13.1853,13.2007,71500.0
2007-11-30 11:20:00,17.11,17.14,17.11,17.14,31000.0,13.193,13.2161,13.193,13.2161,31000.0
2007-11-30 11:30:00,17.14,17.14,17.12,17.13,69500.0,13.2161,13.2161,13.2007,13.2084,69500.0
2007-11-30 11:40:00,17.14,17.16,17.14,17.16,34000.0,13.2161,13.2315,13.2161,13.2315,34000.0
2007-11-30 11:50:00,17.16,17.17,17.15,17.16,142000.0,13.2315,13.2392,13.2238,13.2315,142000.0
2007-11-30 12:00:00,17.16,17.17,17.16,17.16,48000.0,13.2315,13.2392,13.2315,13.2315,48000.0
2007-11-30 12:10:00,17.15,17.17,17.13,17.14,20000.0,13.2238,13.2392,13.2084,13.2161,20000.0
2007-11-30 12:20:00,17.14,17.15,17.12,17.15,11000.0,13.2161,13.2238,13.2007,13.2238,11000.0
2007-11-30 12:30:00,17.14,17.15,17.14,17.14,13500.0,13.2161,13.2238,13.2161,13.2161,13500.0
2007-11-30 12:40:00,17.15,17.16,17.12,17.16,13500.0,13.2238,13.2315,13.2007,13.2315,13500.0
2007-11-30 12:50:00,17.16,17.16,17.15,17.16,10000.0,13.2315,13.2315,13.2238,13.2315,10000.0
2007-11-30 13:00:00,17.16,17.16,17.14,17.15,22000.0,13.2315,13.2315,13.2161,13.2238,22000.0
2007-11-30 13:10:00,17.15,17.16,17.14,17.16,8000.0,13.2238,13.2315,13.2161,13.2315,8000.0
2007-11-30 13:20:00,17.16,17.2,17.16,17.2,12000.0,13.2315,13.2624,13.2315,13.2624,12000.0
2007-11-30 13:30:00,17.2,17.21,17.2,17.2,12500.0,13.2624,13.2701,13.2624,13.2624,12500.0
2007-11-30 13:40:00,17.2,17.21,17.19,17.2,158000.0,13.2624,13.2701,13.2547,13.2624,158000.0
2007-11-30 13:50:00,17.2,17.21,17.19,17.19,40500.0,13.2624,13.2701,13.2547,13.2547,40500.0
2007-11-30 14:00:00,17.2,17.2,17.16,17.16,44500.0,13.2624,13.2624,13.2315,13.2315,44500.0
2007-11-30 14:10:00,17.17,17.21,17.16,17.2,34500.0,13.2392,13.2701,13.2315,13.2624,34500.0
2007-11-30 14:20:00,17.2,17.2,17.17,17.18,43000.0,13.2624,13.2624,13.2392,13.2469,43000.0
2007-11-30 14:30:00,17.18,17.21,17.17,17.2,105500.0,13.2469,13.2701,13.2392,13.2624,105500.0
2007-11-30 14:40:00,17.19,17.21,17.16,17.16,98500.0,13.2547,13.2701,13.2315,13.2315,98500.0
2007-11-30 14:50:00,17.15,17.15,17.13,17.14,67000.0,13.2238,13.2238,13.2084,13.2161,67000.0
2007-11-30 15:00:00,17.14,17.14,17.07,17.07,42000.0,13.2161,13.2161,13.1621,13.1621,42000.0
2007-11-30 15:10:00,17.05,17.1,17.05,17.1,70500.0,13.1467,13.1853,13.1467,13.1853,70500.0
2007-11-30 15:20:00,17.11,17.14,17.1,17.13,32500.0,13.193,13.2161,13.1853,13.2084,32500.0
2007-11-30 15:30:00,17.14,17.14,17.11,17.13,40000.0,13.2161,13.2161,13.193,13.2084,40000.0
2007-11-30 15:40:00,17.12,17.18,17.12,17.14,109500.0,13.2007,13.2469,13.2007,13.2161,109500.0
2007-11-30 15:50:00,17.14,17.17,17.13,17.16,108000.0,13.2161,13.2392,13.2084,13.2315,108000.0
2007-11-30 16:00:00,17.16,17.24,17.16,17.24,296500.0,13.2315,13.2932,13.2315,13.2932,296500.0
2007-11-30 16:10:00,17.24,17.24,17.24,17.24,0.0,13.2932,13.2932,13.2932,13.2932,0.0
2007-12-03 09:30:00,17.25,17.25,17.13,17.13,74500.0,13.3009,13.3009,13.2084,13.2084,74500.0
2007-12-03 09:40:00,17.13,17.14,17.08,17.13,28500.0,13.2084,13.2161,13.1698,13.2084,28500.0
2007-12-03 09:50:00,17.15,17.15,17.12,17.13,6500.0,13.2238,13.2238,13.2007,13.2084,6500.0
2007-12-03 10:00:00,17.12,17.14,17.09,17.09,32500.0,13.2007,13.2161,13.1775,13.1775,32500.0
2007-12-03 10:10:00,17.1,17.12,17.1,17.12,1500.0,13.1853,13.2007,13.1853,13.2007,1500.0
2007-12-03 10:20:00,17.12,17.14,17.12,17.12,6000.0,13.2007,13.2161,13.2007,13.2007,6000.0
2007-12-03 10:30:00,17.14,17.19,17.14,17.18,21000.0,13.2161,13.2547,13.2161,13.2469,21000.0
2007-12-03 10:40:00,17.17,17.18,17.16,17.16,13500.0,13.2392,13.2469,13.2315,13.2315,13500.0
2007-12-03 10:50:00,17.16,17.2,17.15,17.18,100500.0,13.2315,13.2624,13.2238,13.2469,100500.0
2007-12-03 11:00:00,17.18,17.18,17.16,17.17,16500.0,13.2469,13.2469,13.2315,13.2392,16500.0
2007-12-03 11:10:00,17.16,17.16,17.13,17.13,9500.0,13.2315,13.2315,13.2084,13.2084,9500.0
2007-12-03 11:20:00,17.14,17.17,17.14,17.17,11500.0,13.2161,13.2392,13.2161,13.2392,11500.0
2007-12-03 11:30:00,17.18,17.2,17.18,17.2,7000.0,13.2469,13.2624,13.2469,13.2624,7000.0
2007-12-03 11:40:00,17.19,17.21,17.17,17.21,997000.0,13.2547,13.2701,13.2392,13.2701,997000.0
2007-12-03 11:50:00,17.21,17.21,17.18,17.19,187500.0,13.2701,13.2701,13.2469,13.2547,187500.0
2007-12-03 12:00:00,17.19,17.2,17.18,17.19,336000.0,13.2547,13.2624,13.2469,13.2547,336000.0
2007-12-03 12:10:00,17.19,17.22,17.19,17.21,44000.0,13.2547,13.2778,13.2547,13.2701,44000.0
2007-12-03 12:20:00,17.21,17.22,17.2,17.22,39000.0,13.2701,13.2778,13.2624,13.2778,39000.0
2007-12-03 12:30:00,17.23,17.24,17.21,17.22,47000.0,13.2855,13.2932,13.2701,13.2778,47000.0
2007-12-03 12:40:00,17.22,17.24,17.22,17.23,27500.0,13.2778,13.2932,13.2778,13.2855,27500.0
2007-12-03 12:50:00,17.23,17.24,17.21,17.21,32000.0,13.2855,13.2932,13.2701,13.2701,32000.0
2007-12-03 13:00:00,17.22,17.22,17.19,17.2,19000.0,13.2778,13.2778,13.2547,13.2624,19000.0
2007-12-03 13:10:00,17.2,17.2,17.19,17.19,41500.0,13.2624,13.2624,13.2547,13.2547,41500.0
2007-12-03 13:20:00,17.2,17.21,17.18,17.19,40000.0,13.2624,13.2701,13.2469,13.2547,40000.0
2007-12-03 13:30:00,17.19,17.19,17.15,17.17,49000.0,13.2547,13.2547,13.2238,13.2392,49000.0
2007-12-03 13:40:00,17.16,17.17,17.13,17.15,50500.0,13.2315,13.2392,13.2084,13.2238,50500.0
2007-12-03 13:50:00,17.15,17.15,17.12,17.13,223500.0,13.2238,13.2238,13.2007,13.2084,223500.0
2007-12-03 14:00:00,17.13,17.17,17.13,17.16,18500.0,13.2084,13.2392,13.2084,13.2315,18500.0
2007-12-03 14:10:00,17.17,17.17,17.15,17.17,25000.0,13.2392,13.2392,13.2238,13.2392,25000.0
2007-12-03 14:20:00,17.17,17.17,17.14,17.14,33000.0,13.2392,13.2392,13.2161,13.2161,33000.0
2007-12-03 14:30:00,17.14,17.14,17.13,17.13,154000.0,13.2161,13.2161,13.2084,13.2084,154000.0
2007-12-03 14:40:00,17.14,17.16,17.13,17.13,83000.0,13.2161,13.2315,13.2084,13.2084,83000.0
2007-12-03 14:50:00,17.15,17.17,17.15,17.15,21000.0,13.2238,13.2392,13.2238,13.2238,21000.0
2007-12-03 15:00:00,17.16,17.16,17.12,17.12,126500.0,13.2315,13.2315,13.2007,13.2007,126500.0
2007-12-03 15:10:00,17.11,17.14,17.11,17.13,44500.0,13.193,13.2161,13.193,13.2084,44500.0
2007-12-03 15:20:00,17.12,17.17,17.12,17.17,74500.0,13.2007,13.2392,13.2007,13.2392,74500.0
2007-12-03 15:30:00,17.17,17.17,17.14,17.15,40500.0,13.2392,13.2392,13.2161,13.2238,40500.0
2007-12-03 15:40:00,17.14,17.16,17.13,17.13,46000.0,13.2161,13.2315,13.2084,13.2084,46000.0
2007-12-03 15:50:00,17.13,17.13,17.09,17.09,74500.0,13.2084,13.2084,13.1775,13.1775,74500.0
2007-12-03 16:00:00,17.1,17.1,17.1,17.1,45000.0,13.1853,13.1853,13.1853,13.1853,45000.0
2007-12-03 16:10:00,17.1,17.1,17.1,17.1,0.0,13.1853,13.1853,13.1853,13.1853,0.0
2007-12-04 09:30:00,16.95,16.98,16.92,16.97,164000.0,13.0696,13.0927,13.0465,13.085,164000.0
2007-12-04 09:40:00,16.97,16.99,16.97,16.99,46500.0,13.085,13.1004,13.085,13.1004,46500.0
2007-12-04 09:50:00,17.0,17.03,16.97,17.03,60500.0,13.1082,13.1313,13.085,13.1313,60500.0
2007-12-04 10:00:00,17.02,17.03,17.0,17.0,23500.0,13.1236,13.1313,13.1082,13.1082,23500.0
2007-12-04 10:10:00,17.0,17.05,17.0,17.01,20500.0,13.1082,13.1467,13.1082,13.1159,20500.0
2007-12-04 10:20:00,17.03,17.07,17.01,17.06,15000.0,13.1313,13.1621,13.1159,13.1544,15000.0
2007-12-04 10:30:00,17.06,17.08,17.05,17.07,43000.0,13.1544,13.1698,13.1467,13.1621,43000.0
2007-12-04 10:40:00,17.07,17.08,17.04,17.05,25000.0,13.1621,13.1698,13.139,13.1467,25000.0
2007-12-04 10:50:00,17.05,17.06,17.04,17.04,22500.0,13.1467,13.1544,13.139,13.139,22500.0
2007-12-04 11:00:00,17.03,17.05,17.03,17.04,11500.0,13.1313,13.1467,13.1313,13.139,11500.0
2007-12-04 11:10:00,17.05,17.06,17.04,17.04,47500.0,13.1467,13.1544,13.139,13.139,47500.0
2007-12-04 11:20:00,17.06,17.07,17.04,17.04,20500.0,13.1544,13.1621,13.139,13.139,20500.0
2007-12-04 11:30:00,17.04,17.04,17.02,17.03,25500.0,13.139,13.139,13.1236,13.1313,25500.0
2007-12-04 11:40:00,17.03,17.04,17.01,17.02,28500.0,13.1313,13.139,13.1159,13.1236,28500.0
2007-12-04 11:50:00,17.03,17.04,17.02,17.02,17500.0,13.1313,13.139,13.1236,13.1236,17500.0
2007-12-04 12:00:00,17.03,17.06,17.02,17.05,31500.0,13.1313,13.1544,13.1236,13.1467,31500.0
2007-12-04 12:10:00,17.06,17.07,17.06,17.06,19000.0,13.1544,13.1621,13.1544,13.1544,19000.0
2007-12-04 12:20:00,17.07,17.08,17.06,17.07,60500.0,13.1621,13.1698,13.1544,13.1621,60500.0
2007-12-04 12:30:00,17.07,17.08,17.06,17.07,14500.0,13.1621,13.1698,13.1544,13.1621,14500.0
2007-12-04 12:40:00,17.06,17.11,17.06,17.1,24500.0,13.1544,13.193,13.1544,13.1853,24500.0
2007-12-04 12:50:00,17.1,17.11,17.1,17.1,27000.0,13.1853,13.193,13.1853,13.1853,27000.0
2007-12-04 13:00:00,17.1,17.12,17.1,17.11,28500.0,13.1853,13.2007,13.1853,13.193,28500.0
2007-12-04 13:10:00,17.1,17.1,17.09,17.09,26000.0,13.1853,13.1853,13.1775,13.1775,26000.0
2007-12-04 13:20:00,17.09,17.09,17.06,17.06,53500.0,13.1775,13.1775,13.1544,13.1544,53500.0
2007-12-04 13:30:00,17.07,17.08,17.06,17.07,24000.0,13.1621,13.1698,13.1544,13.1621,24000.0
2007-12-04 13:40:00,17.07,17.1,17.07,17.1,21500.0,13.1621,13.1853,13.1621,13.1853,21500.0
2007-12-04 13:50:00,17.1,17.11,17.09,17.09,47000.0,13.1853,13.193,13.1775,13.1775,47000.0
2007-12-04 14:00:00,17.1,17.1,17.06,17.07,148500.0,13.1853,13.1853,13.1544,13.1621,148500.0
2007-12-04 14:10:00,17.06,17.06,17.04,17.06,58500.0,13.1544,13.1544,13.139,13.1544,58500.0
2007-12-04 14:20:00,17.06,17.07,17.04,17.06,120500.0,13.1544,13.1621,13.139,13.1544,120500.0
2007-12-04 14:30:00,17.07,17.08,17.06,17.07,95500.0,13.1621,13.1698,13.1544,13.1621,95500.0
2007-12-04 14:40:00,17.06,17.07,17.06,17.07,76000.0,13.1544,13.1621,13.1544,13.1621,76000.0
2007-12-04 14:50:00,17.07,17.1,17.07,17.1,42500.0,13.1621,13.1853,13.1621,13.1853,42500.0
2007-12-04 15:00:00,17.09,17.1,17.06,17.09,44500.0,13.1775,13.1853,13.1544,13.1775,44500.0
2007-12-04 15:10:00,17.09,17.1,17.07,17.08,104000.0,13.1775,13.1853,13.1621,13.1698,104000.0
2007-12-04 15:20:00,17.08,17.1,17.06,17.06,153000.0,13.1698,13.1853,13.1544,13.1544,153000.0
2007-12-04 15:30:00,17.06,17.09,17.05,17.06,104500.0,13.1544,13.1775,13.1467,13.1544,104500.0
2007-12-04 15:40:00,17.05,17.06,17.03,17.04,125000.0,13.1467,13.1544,13.1313,13.139,125000.0
2007-12-04 15:50:00,17.05,17.06,17.04,17.06,125000.0,13.1467,13.1544,13.139,13.1544,125000.0
2007-12-04 16:00:00,17.06,17.06,17.06,17.06,1500.0,13.1544,13.1544,13.1544,13.1544,1500.0
2007-12-04 16:10:00,17.06,17.06,17.06,17.06,0.0,13.1544,13.1544,13.1544,13.1544,0.0
2007-12-05 09:30:00,17.26,17.29,17.25,17.28,138500.0,13.3086,13.3318,13.3009,13.3241,138500.0
2007-12-05 09:40:00,17.29,17.29,17.26,17.27,5500.0,13.3318,13.3318,13.3086,13.3163,5500.0
2007-12-05 09:50:00,17.26,17.27,17.26,17.27,7500.0,13.3086,13.3163,13.3086,13.3163,7500.0
2007-12-05 10:00:00,17.27,17.3,17.25,17.28,62000.0,13.3163,13.3395,13.3009,13.3241,62000.0
2007-12-05 10:10:00,17.28,17.28,17.24,17.25,9000.0,13.3241,13.3241,13.2932,13.3009,9000.0
2007-12-05 10:20:00,17.25,17.26,17.24,17.25,9500.0,13.3009,13.3086,13.2932,13.3009,9500.0
2007-12-05 10:30:00,17.24,17.26,17.23,17.25,123000.0,13.2932,13.3086,13.2855,13.3009,123000.0
2007-12-05 10:40:00,17.25,17.29,17.25,17.28,116000.0,13.3009,13.3318,13.3009,13.3241,116000.0
2007-12-05 10:50:00,17.28,17.29,17.28,17.29,6000.0,13.3241,13.3318,13.3241,13.3318,6000.0
2007-12-05 11:00:00,17.29,17.29,17.28,17.28,11500.0,13.3318,13.3318,13.3241,13.3241,11500.0
2007-12-05 11:10:00,17.29,17.32,17.29,17.31,17500.0,13.3318,13.3549,13.3318,13.3472,17500.0
2007-12-05 11:20:00,17.32,17.33,17.31,17.32,14500.0,13.3549,13.3626,13.3472,13.3549,14500.0
2007-12-05 11:30:00,17.34,17.34,17.33,17.34,16000.0,13.3703,13.3703,13.3626,13.3703,16000.0
2007-12-05 11:40:00,17.32,17.34,17.32,17.34,1500.0,13.3549,13.3703,13.3549,13.3703,1500.0
2007-12-05 11:50:00,17.34,17.34,17.33,17.34,6000.0,13.3703,13.3703,13.3626,13.3703,6000.0
2007-12-05 12:00:00,17.34,17.34,17.33,17.33,4500.0,13.3703,13.3703,13.3626,13.3626,4500.0
2007-12-05 12:10:00,17.31,17.31,17.31,17.31,4000.0,13.3472,13.3472,13.3472,13.3472,4000.0
2007-12-05 12:20:00,17.31,17.31,17.31,17.31,1500.0,13.3472,13.3472,13.3472,13.3472,1500.0
2007-12-05 12:30:00,17.32,17.33,17.32,17.32,17000.0,13.3549,13.3626,13.3549,13.3549,17000.0
2007-12-05 12:40:00,17.33,17.33,17.32,17.32,24500.0,13.3626,13.3626,13.3549,13.3549,24500.0
2007-12-05 12:50:00,17.32,17.32,17.28,17.29,21500.0,13.3549,13.3549,13.3241,13.3318,21500.0
2007-12-05 13:00:00,17.26,17.28,17.25,17.25,7000.0,13.3086,13.3241,13.3009,13.3009,7000.0
2007-12-05 13:10:00,17.25,17.27,17.24,17.25,50000.0,13.3009,13.3163,13.2932,13.3009,50000.0
2007-12-05 13:20:00,17.24,17.26,17.24,17.25,113500.0,13.2932,13.3086,13.2932,13.3009,113500.0
2007-12-05 13:30:00,17.26,17.29,17.26,17.27,124000.0,13.3086,13.3318,13.3086,13.3163,124000.0
2007-12-05 13:40:00,17.27,17.27,17.26,17.26,18000.0,13.3163,13.3163,13.3086,13.3086,18000.0
2007-12-05 13:50:00,17.27,17.28,17.27,17.28,13500.0,13.3163,13.3241,13.3163,13.3241,13500.0
2007-12-05 14:00:00,17.27,17.29,17.27,17.28,15500.0,13.3163,13.3318,13.3163,13.3241,15500.0
2007-12-05 14:10:00,17.28,17.29,17.26,17.27,15500.0,13.3241,13.3318,13.3086,13.3163,15500.0
2007-12-05 14:20:00,17.27,17.27,17.21,17.22,39000.0,13.3163,13.3163,13.2701,13.2778,39000.0
2007-12-05 14:30:00,17.21,17.24,17.2,17.21,39000.0,13.2701,13.2932,13.2624,13.2701,39000.0
2007-12-05 14:40:00,17.21,17.23,17.21,17.23,22500.0,13.2701,13.2855,13.2701,13.2855,22500.0
2007-12-05 14:50:00,17.23,17.23,17.16,17.19,26500.0,13.2855,13.2855,13.2315,13.2547,26500.0
2007-12-05 15:00:00,17.19,17.2,17.19,17.2,28000.0,13.2547,13.2624,13.2547,13.2624,28000.0
2007-12-05 15:10:00,17.21,17.23,17.2,17.23,22500.0,13.2701,13.2855,13.2624,13.2855,22500.0
2007-12-05 15:20:00,17.24,17.24,17.22,17.22,47000.0,13.2932,13.2932,13.2778,13.2778,47000.0
2007-12-05 15:30:00,17.22,17.25,17.22,17.25,54500.0,13.2778,13.3009,13.2778,13.3009,54500.0
2007-12-05 15:40:00,17.26,17.27,17.25,17.26,29000.0,13.3086,13.3163,13.3009,13.3086,29000.0
2007-12-05 15:50:00,17.26,17.29,17.26,17.29,44000.0,13.3086,13.3318,13.3086,13.3318,44000.0
2007-12-05 16:00:00,17.29,17.3,17.28,17.29,73500.0,13.3318,13.3395,13.3241,13.3318,73500.0
2007-12-05 16:10:00,17.29,17.29,17.29,17.29,0.0,13.3318,13.3318,13.3318,13.3318,0.0
2007-12-13 09:30:00,17.28,17.31,17.26,17.31,17500.0,13.3241,13.3472,13.3086,13.3472,17500.0
2007-12-13 09:40:00,17.26,17.26,17.18,17.19,31500.0,13.3086,13.3086,13.2469,13.2547,31500.0
2007-12-13 09:50:00,17.18,17.22,17.17,17.22,37000.0,13.2469,13.2778,13.2392,13.2778,37000.0
2007-12-13 10:00:00,17.23,17.23,17.18,17.22,83500.0,13.2855,13.2855,13.2469,13.2778,83500.0
2007-12-13 10:10:00,17.24,17.26,17.21,17.24,87500.0,13.2932,13.3086,13.2701,13.2932,87500.0
2007-12-13 10:20:00,17.23,17.27,17.21,17.22,76000.0,13.2855,13.3163,13.2701,13.2778,76000.0
2007-12-13 10:30:00,17.21,17.24,17.2,17.22,29500.0,13.2701,13.2932,13.2624,13.2778,29500.0
2007-12-13 10:40:00,17.23,17.24,17.21,17.23,27000.0,13.2855,13.2932,13.2701,13.2855,27000.0
2007-12-13 10:50:00,17.23,17.24,17.16,17.17,40500.0,13.2855,13.2932,13.2315,13.2392,40500.0
2007-12-13 11:00:00,17.18,17.21,17.16,17.19,37500.0,13.2469,13.2701,13.2315,13.2547,37500.0
2007-12-13 11:10:00,17.19,17.21,17.17,17.19,27000.0,13.2547,13.2701,13.2392,13.2547,27000.0
2007-12-13 11:20:00,17.18,17.19,17.16,17.19,37000.0,13.2469,13.2547,13.2315,13.2547,37000.0
2007-12-13 11:30:00,17.19,17.2,17.17,17.19,53500.0,13.2547,13.2624,13.2392,13.2547,53500.0
2007-12-13 11:40:00,17.19,17.2,17.19,17.19,27500.0,13.2547,13.2624,13.2547,13.2547,27500.0
2007-12-13 11:50:00,17.18,17.21,17.18,17.19,36000.0,13.2469,13.2701,13.2469,13.2547,36000.0
2007-12-13 12:00:00,17.2,17.2,17.17,17.2,47500.0,13.2624,13.2624,13.2392,13.2624,47500.0
2007-12-13 12:10:00,17.2,17.21,17.19,17.19,15000.0,13.2624,13.2701,13.2547,13.2547,15000.0
2007-12-13 12:20:00,17.2,17.2,17.17,17.17,72000.0,13.2624,13.2624,13.2392,13.2392,72000.0
2007-12-13 12:30:00,17.17,17.18,17.16,17.18,24000.0,13.2392,13.2469,13.2315,13.2469,24000.0
2007-12-13 12:40:00,17.18,17.18,17.14,17.16,51000.0,13.2469,13.2469,13.2161,13.2315,51000.0
2007-12-13 12:50:00,17.16,17.18,17.16,17.17,47000.0,13.2315,13.2469,13.2315,13.2392,47000.0
2007-12-13 13:00:00,17.17,17.2,17.17,17.2,32000.0,13.2392,13.2624,13.2392,13.2624,32000.0
2007-12-13 13:10:00,17.21,17.21,17.16,17.17,39500.0,13.2701,13.2701,13.2315,13.2392,39500.0
2007-12-13 13:20:00,17.17,17.21,17.16,17.2,53000.0,13.2392,13.2701,13.2315,13.2624,53000.0
2007-12-13 13:30:00,17.21,17.21,17.17,17.17,32000.0,13.2701,13.2701,13.2392,13.2392,32000.0
2007-12-13 13:40:00,17.16,17.18,17.15,17.16,39000.0,13.2315,13.2469,13.2238,13.2315,39000.0
2007-12-13 13:50:00,17.16,17.2,17.16,17.19,44000.0,13.2315,13.2624,13.2315,13.2547,44000.0
2007-12-13 14:00:00,17.19,17.25,17.17,17.22,63000.0,13.2547,13.3009,13.2392,13.2778,63000.0
2007-12-13 14:10:00,17.23,17.26,17.21,17.25,29500.0,13.2855,13.3086,13.2701,13.3009,29500.0
2007-12-13 14:20:00,17.27,17.29,17.24,17.27,95500.0,13.3163,13.3318,13.2932,13.3163,95500.0
2007-12-13 14:30:00,17.26,17.27,17.24,17.25,54000.0,13.3086,13.3163,13.2932,13.3009,54000.0
2007-12-13 14:40:00,17.24,17.26,17.21,17.23,75500.0,13.2932,13.3086,13.2701,13.2855,75500.0
2007-12-13 14:50:00,17.23,17.26,17.22,17.22,28500.0,13.2855,13.3086,13.2778,13.2778,28500.0
2007-12-13 15:00:00,17.24,17.27,17.24,17.25,58000.0,13.2932,13.3163,13.2932,13.3009,58000.0
2007-12-13 15:10:00,17.24,17.24,17.2,17.24,76500.0,13.2932,13.2932,13.2624,13.2932,76500.0
2007-12-13 15:20:00,17.24,17.29,17.22,17.29,72000.0,13.2932,13.3318,13.2778,13.3318,72000.0
2007-12-13 15:30:00,17.28,17.31,17.26,17.28,110500.0,13.3241,13.3472,13.3086,13.3241,110500.0
2007-12-13 15:40:00,17.28,17.33,17.28,17.31,141500.0,13.3241,13.3626,13.3241,13.3472,141500.0
2007-12-13 15:50:00,17.31,17.35,17.3,17.35,176500.0,13.3472,13.378,13.3395,13.378,176500.0
2007-12-13 16:00:00,17.35,17.35,17.35,17.35,33500.0,13.378,13.378,13.378,13.378,33500.0
2007-12-13 16:10:00,17.35,17.35,17.35,17.35,0.0,13.378,13.378,13.378,13.378,0.0
2007-12-14 09:30:00,17.17,17.23,17.17,17.19,321000.0,13.2392,13.2855,13.2392,13.2547,321000.0
2007-12-14 09:40:00,17.19,17.23,17.19,17.2,34000.0,13.2547,13.2855,13.2547,13.2624,34000.0
2007-12-14 09:50:00,17.2,17.2,17.17,17.18,5000.0,13.2624,13.2624,13.2392,13.2469,5000.0
2007-12-14 10:00:00,17.19,17.22,17.19,17.19,96000.0,13.2547,13.2778,13.2547,13.2547,96000.0
2007-12-14 10:10:00,17.22,17.25,17.21,17.25,41000.0,13.2778,13.3009,13.2701,13.3009,41000.0
2007-12-14 10:20:00,17.24,17.24,17.21,17.23,145500.0,13.2932,13.2932,13.2701,13.2855,145500.0
2007-12-14 10:30:00,17.22,17.23,17.21,17.22,20500.0,13.2778,13.2855,13.2701,13.2778,20500.0
2007-12-14 10:40:00,17.21,17.29,17.21,17.29,117000.0,13.2701,13.3318,13.2701,13.3318,117000.0
2007-12-14 10:50:00,17.29,17.3,17.27,17.28,10500.0,13.3318,13.3395,13.3163,13.3241,10500.0
2007-12-14 11:00:00,17.29,17.3,17.28,17.28,35500.0,13.3318,13.3395,13.3241,13.3241,35500.0
2007-12-14 11:10:00,17.28,17.28,17.26,17.26,27500.0,13.3241,13.3241,13.3086,13.3086,27500.0
2007-12-14 11:20:00,17.26,17.27,17.25,17.25,25000.0,13.3086,13.3163,13.3009,13.3009,25000.0
2007-12-14 11:30:00,17.24,17.25,17.24,17.24,61500.0,13.2932,13.3009,13.2932,13.2932,61500.0
2007-12-14 11:40:00,17.24,17.24,17.2,17.2,48500.0,13.2932,13.2932,13.2624,13.2624,48500.0
2007-12-14 11:50:00,17.19,17.21,17.19,17.19,6500.0,13.2547,13.2701,13.2547,13.2547,6500.0
2007-12-14 12:00:00,17.2,17.21,17.2,17.2,10500.0,13.2624,13.2701,13.2624,13.2624,10500.0
2007-12-14 12:10:00,17.2,17.21,17.2,17.2,12500.0,13.2624,13.2701,13.2624,13.2624,12500.0
2007-12-14 12:20:00,17.2,17.21,17.16,17.16,20000.0,13.2624,13.2701,13.2315,13.2315,20000.0
2007-12-14 12:30:00,17.16,17.17,17.15,17.16,25500.0,13.2315,13.2392,13.2238,13.2315,25500.0
2007-12-14 12:40:00,17.15,17.18,17.15,17.17,19000.0,13.2238,13.2469,13.2238,13.2392,19000.0
2007-12-14 12:50:00,17.19,17.21,17.19,17.2,4000.0,13.2547,13.2701,13.2547,13.2624,4000.0
2007-12-14 13:00:00,17.2,17.2,17.19,17.2,5000.0,13.2624,13.2624,13.2547,13.2624,5000.0
2007-12-14 13:10:00,17.2,17.2,17.18,17.18,15000.0,13.2624,13.2624,13.2469,13.2469,15000.0
2007-12-14 13:20:00,17.18,17.21,17.18,17.2,11500.0,13.2469,13.2701,13.2469,13.2624,11500.0
2007-12-14 13:30:00,17.2,17.2,17.18,17.2,11000.0,13.2624,13.2624,13.2469,13.2624,11000.0
2007-12-14 13:40:00,17.19,17.19,17.17,17.19,5500.0,13.2547,13.2547,13.2392,13.2547,5500.0
2007-12-14 13:50:00,17.17,17.18,17.16,17.18,9500.0,13.2392,13.2469,13.2315,13.2469,9500.0
2007-12-14 14:00:00,17.18,17.18,17.12,17.14,73500.0,13.2469,13.2469,13.2007,13.2161,73500.0
2007-12-14 14:10:00,17.15,17.16,17.14,17.14,12000.0,13.2238,13.2315,13.2161,13.2161,12000.0
2007-12-14 14:20:00,17.14,17.16,17.14,17.15,27500.0,13.2161,13.2315,13.2161,13.2238,27500.0
2007-12-14 14:30:00,17.14,17.15,17.14,17.15,3000.0,13.2161,13.2238,13.2161,13.2238,3000.0
2007-12-14 14:40:00,17.16,17.17,17.14,17.14,13000.0,13.2315,13.2392,13.2161,13.2161,13000.0
2007-12-14 14:50:00,17.12,17.14,17.09,17.1,34500.0,13.2007,13.2161,13.1775,13.1853,34500.0
2007-12-14 15:00:00,17.11,17.11,17.09,17.1,21000.0,13.193,13.193,13.1775,13.1853,21000.0
2007-12-14 15:10:00,17.11,17.11,17.08,17.08,35500.0,13.193,13.193,13.1698,13.1698,35500.0
2007-12-14 15:20:00,17.06,17.08,17.06,17.08,13000.0,13.1544,13.1698,13.1544,13.1698,13000.0
2007-12-14 15:30:00,17.07,17.15,17.07,17.11,79000.0,13.1621,13.2238,13.1621,13.193,79000.0
2007-12-14 15:40:00,17.11,17.12,17.09,17.1,77000.0,13.193,13.2007,13.1775,13.1853,77000.0
2007-12-14 15:50:00,17.1,17.1,17.06,17.07,100000.0,13.1853,13.1853,13.1544,13.1621,100000.0
2007-12-14 16:00:00,17.07,17.07,17.05,17.05,5500.0,13.1621,13.1621,13.1467,13.1467,5500.0
2007-12-14 16:10:00,17.05,17.05,17.05,17.05,0.0,13.1467,13.1467,13.1467,13.1467,0.0
2007-12-17 09:30:00,17.06,17.06,16.97,16.99,43000.0,13.1544,13.1544,13.085,13.1004,43000.0
2007-12-17 09:40:00,17.0,17.02,16.96,16.96,40000.0,13.1082,13.1236,13.0773,13.0773,40000.0
2007-12-17 09:50:00,16.97,16.97,16.94,16.94,12500.0,13.085,13.085,13.0619,13.0619,12500.0
2007-12-17 10:00:00,16.94,16.99,16.93,16.93,56000.0,13.0619,13.1004,13.0542,13.0542,56000.0
2007-12-17 10:10:00,16.95,16.98,16.93,16.98,26500.0,13.0696,13.0927,13.0542,13.0927,26500.0
2007-12-17 10:20:00,16.98,17.0,16.96,16.96,56000.0,13.0927,13.1082,13.0773,13.0773,56000.0
2007-12-17 10:30:00,16.95,17.0,16.93,17.0,77500.0,13.0696,13.1082,13.0542,13.1082,77500.0
2007-12-17 10:40:00,17.0,17.0,16.98,16.99,31000.0,13.1082,13.1082,13.0927,13.1004,31000.0
2007-12-17 10:50:00,16.99,17.0,16.97,16.99,60500.0,13.1004,13.1082,13.085,13.1004,60500.0
2007-12-17 11:00:00,17.0,17.02,17.0,17.0,46500.0,13.1082,13.1236,13.1082,13.1082,46500.0
2007-12-17 11:10:00,17.0,17.0,16.98,16.99,12500.0,13.1082,13.1082,13.0927,13.1004,12500.0
2007-12-17 11:20:00,16.98,17.0,16.97,16.97,16500.0,13.0927,13.1082,13.085,13.085,16500.0
2007-12-17 11:30:00,16.97,16.99,16.96,16.96,8500.0,13.085,13.1004,13.0773,13.0773,8500.0
2007-12-17 11:40:00,16.96,16.96,16.93,16.95,19000.0,13.0773,13.0773,13.0542,13.0696,19000.0
2007-12-17 11:50:00,16.94,16.96,16.93,16.96,38000.0,13.0619,13.0773,13.0542,13.0773,38000.0
2007-12-17 12:00:00,16.95,16.96,16.95,16.96,19000.0,13.0696,13.0773,13.0696,13.0773,19000.0
2007-12-17 12:10:00,16.96,16.97,16.95,16.95,14000.0,13.0773,13.085,13.0696,13.0696,14000.0
2007-12-17 12:20:00,16.95,16.96,16.95,16.96,5500.0,13.0696,13.0773,13.0696,13.0773,5500.0
2007-12-17 12:30:00,16.96,16.98,16.96,16.97,30500.0,13.0773,13.0927,13.0773,13.085,30500.0
2007-12-17 12:40:00,16.98,16.98,16.94,16.95,6000.0,13.0927,13.0927,13.0619,13.0696,6000.0
2007-12-17 12:50:00,16.96,16.98,16.95,16.98,11500.0,13.0773,13.0927,13.0696,13.0927,11500.0
2007-12-17 13:00:00,16.99,16.99,16.95,16.96,9500.0,13.1004,13.1004,13.0696,13.0773,9500.0
2007-12-17 13:10:00,16.96,16.96,16.9,16.9,66000.0,13.0773,13.0773,13.031,13.031,66000.0
2007-12-17 13:20:00,16.92,16.94,16.92,16.92,17000.0,13.0465,13.0619,13.0465,13.0465,17000.0
2007-12-17 13:30:00,16.92,16.92,16.91,16.92,12500.0,13.0465,13.0465,13.0388,13.0465,12500.0
2007-12-17 13:40:00,16.9,16.91,16.9,16.9,1500.0,13.031,13.0388,13.031,13.031,1500.0
2007-12-17 13:50:00,16.87,16.89,16.86,16.86,34500.0,13.0079,13.0233,13.0002,13.0002,34500.0
2007-12-17 14:00:00,16.86,16.89,16.86,16.87,5000.0,13.0002,13.0233,13.0002,13.0079,5000.0
2007-12-17 14:10:00,16.87,16.88,16.86,16.86,14000.0,13.0079,13.0156,13.0002,13.0002,14000.0
2007-12-17 14:20:00,16.88,16.9,16.88,16.89,22500.0,13.0156,13.031,13.0156,13.0233,22500.0
2007-12-17 14:30:00,16.9,16.9,16.89,16.9,4000.0,13.031,13.031,13.0233,13.031,4000.0
2007-12-17 14:40:00,16.92,16.92,16.89,16.89,16500.0,13.0465,13.0465,13.0233,13.0233,16500.0
2007-12-17 14:50:00,16.89,16.89,16.85,16.85,11500.0,13.0233,13.0233,12.9925,12.9925,11500.0
2007-12-17 15:00:00,16.86,16.86,16.82,16.82,16000.0,13.0002,13.0002,12.9694,12.9694,16000.0
2007-12-17 15:10:00,16.84,16.85,16.83,16.83,17000.0,12.9848,12.9925,12.9771,12.9771,17000.0
2007-12-17 15:20:00,16.82,16.84,16.81,16.82,26500.0,12.9694,12.9848,12.9617,12.9694,26500.0
2007-12-17 15:30:00,16.82,16.9,16.82,16.89,89500.0,12.9694,13.031,12.9694,13.0233,89500.0
2007-12-17 15:40:00,16.88,16.88,16.83,16.83,42000.0,13.0156,13.0156,12.9771,12.9771,42000.0
2007-12-17 15:50:00,16.81,16.81,16.78,16.78,36000.0,12.9617,12.9617,12.9385,12.9385,36000.0
2007-12-17 16:00:00,16.78,16.79,16.78,16.79,1000.0,12.9385,12.9462,12.9385,12.9462,1000.0
2007-12-17 16:10:00,16.79,16.79,16.79,16.79,0.0,12.9462,12.9462,12.9462,12.9462,0.0
2007-12-18 09:30:00,16.91,16.96,16.9,16.91,19500.0,13.0388,13.0773,13.031,13.0388,19500.0
2007-12-18 09:40:00,16.88,16.88,16.86,16.86,4000.0,13.0156,13.0156,13.0002,13.0002,4000.0
2007-12-18 09:50:00,16.86,16.9,16.86,16.88,24500.0,13.0002,13.031,13.0002,13.0156,24500.0
2007-12-18 10:00:00,16.88,16.88,16.85,16.85,67000.0,13.0156,13.0156,12.9925,12.9925,67000.0
2007-12-18 10:10:00,16.86,16.86,16.79,16.8,70500.0,13.0002,13.0002,12.9462,12.9539,70500.0
2007-12-18 10:20:00,16.82,16.84,16.81,16.82,10000.0,12.9694,12.9848,12.9617,12.9694,10000.0
2007-12-18 10:30:00,16.84,16.84,16.78,16.78,15500.0,12.9848,12.9848,12.9385,12.9385,15500.0
2007-12-18 10:40:00,16.8,16.81,16.78,16.81,17000.0,12.9539,12.9617,12.9385,12.9617,17000.0
2007-12-18 10:50:00,16.81,16.82,16.79,16.82,13000.0,12.9617,12.9694,12.9462,12.9694,13000.0
2007-12-18 11:00:00,16.82,16.82,16.81,16.81,29000.0,12.9694,12.9694,12.9617,12.9617,29000.0
2007-12-18 11:10:00,16.81,16.81,16.79,16.79,11500.0,12.9617,12.9617,12.9462,12.9462,11500.0
2007-12-18 11:20:00,16.8,16.8,16.77,16.77,13000.0,12.9539,12.9539,12.9308,12.9308,13000.0
2007-12-18 11:30:00,16.77,16.77,16.75,16.77,22000.0,12.9308,12.9308,12.9154,12.9308,22000.0
2007-12-18 11:40:00,16.78,16.78,16.73,16.73,40000.0,12.9385,12.9385,12.9,12.9,40000.0
2007-12-18 11:50:00,16.73,16.74,16.69,16.7,52500.0,12.9,12.9077,12.8691,12.8768,52500.0
2007-12-18 12:00:00,16.7,16.72,16.66,16.72,29000.0,12.8768,12.8923,12.846,12.8923,29000.0
2007-12-18 12:10:00,16.72,16.72,16.66,16.68,55000.0,12.8923,12.8923,12.846,12.8614,55000.0
2007-12-18 12:20:00,16.68,16.7,16.68,16.7,7000.0,12.8614,12.8768,12.8614,12.8768,7000.0
2007-12-18 12:30:00,16.69,16.7,16.68,16.69,14000.0,12.8691,12.8768,12.8614,12.8691,14000.0
2007-12-18 12:40:00,16.7,16.72,16.7,16.72,6500.0,12.8768,12.8923,12.8768,12.8923,6500.0
2007-12-18 12:50:00,16.72,16.72,16.7,16.71,17500.0,12.8923,12.8923,12.8768,12.8845,17500.0
2007-12-18 13:00:00,16.69,16.7,16.69,16.7,35000.0,12.8691,12.8768,12.8691,12.8768,35000.0
2007-12-18 13:10:00,16.71,16.73,16.71,16.73,12500.0,12.8845,12.9,12.8845,12.9,12500.0
2007-12-18 13:20:00,16.74,16.8,16.74,16.78,32000.0,12.9077,12.9539,12.9077,12.9385,32000.0
2007-12-18 13:30:00,16.78,16.82,16.76,16.81,54000.0,12.9385,12.9694,12.9231,12.9617,54000.0
2007-12-18 13:40:00,16.82,16.85,16.81,16.85,56000.0,12.9694,12.9925,12.9617,12.9925,56000.0
2007-12-18 13:50:00,16.84,16.84,16.8,16.81,38000.0,12.9848,12.9848,12.9539,12.9617,38000.0
2007-12-18 14:00:00,16.8,16.86,16.79,16.86,91000.0,12.9539,13.0002,12.9462,13.0002,91000.0
2007-12-18 14:10:00,16.87,16.9,16.86,16.89,73000.0,13.0079,13.031,13.0002,13.0233,73000.0
2007-12-18 14:20:00,16.88,16.89,16.87,16.88,18500.0,13.0156,13.0233,13.0079,13.0156,18500.0
2007-12-18 14:30:00,16.89,16.93,16.89,16.9,44500.0,13.0233,13.0542,13.0233,13.031,44500.0
2007-12-18 14:40:00,16.9,16.9,16.86,16.87,53500.0,13.031,13.031,13.0002,13.0079,53500.0
2007-12-18 14:50:00,16.88,16.88,16.85,16.87,11000.0,13.0156,13.0156,12.9925,13.0079,11000.0
2007-12-18 15:00:00,16.87,16.9,16.87,16.88,30500.0,13.0079,13.031,13.0079,13.0156,30500.0
2007-12-18 15:10:00,16.88,16.92,16.86,16.9,80000.0,13.0156,13.0465,13.0002,13.031,80000.0
2007-12-18 15:20:00,16.9,16.91,16.87,16.91,28000.0,13.031,13.0388,13.0079,13.0388,28000.0
2007-12-18 15:30:00,16.89,16.93,16.88,16.93,108500.0,13.0233,13.0542,13.0156,13.0542,108500.0
2007-12-18 15:40:00,16.94,16.94,16.88,16.88,38000.0,13.0619,13.0619,13.0156,13.0156,38000.0
2007-12-18 15:50:00,16.88,16.92,16.87,16.92,87000.0,13.0156,13.0465,13.0079,13.0465,87000.0
2007-12-18 16:00:00,16.92,16.92,16.89,16.89,13500.0,13.0465,13.0465,13.0233,13.0233,13500.0
2007-12-18 16:10:00,16.9,16.9,16.9,16.9,500.0,13.031,13.031,13.031,13.031,500.0
2007-12-19 09:30:00,16.86,16.91,16.86,16.87,37500.0,13.0002,13.0388,13.0002,13.0079,37500.0
2007-12-19 09:40:00,16.86,16.94,16.86,16.94,13000.0,13.0002,13.0619,13.0002,13.0619,13000.0
2007-12-19 09:50:00,16.95,16.96,16.93,16.94,19500.0,13.0696,13.0773,13.0542,13.0619,19500.0
2007-12-19 10:00:00,16.95,16.97,16.92,16.97,15000.0,13.0696,13.085,13.0465,13.085,15000.0
2007-12-19 10:10:00,16.97,16.97,16.95,16.95,31000.0,13.085,13.085,13.0696,13.0696,31000.0
2007-12-19 10:20:00,16.95,16.96,16.94,16.95,27500.0,13.0696,13.0773,13.0619,13.0696,27500.0
2007-12-19 10:30:00,16.96,16.98,16.95,16.98,45000.0,13.0773,13.0927,13.0696,13.0927,45000.0
2007-12-19 10:40:00,16.97,16.99,16.95,16.98,44000.0,13.085,13.1004,13.0696,13.0927,44000.0
2007-12-19 10:50:00,16.97,16.98,16.96,16.97,14000.0,13.085,13.0927,13.0773,13.085,14000.0
2007-12-19 11:00:00,16.96,16.96,16.95,16.95,18500.0,13.0773,13.0773,13.0696,13.0696,18500.0
2007-12-19 11:10:00,16.95,16.96,16.93,16.93,29500.0,13.0696,13.0773,13.0542,13.0542,29500.0
2007-12-19 11:20:00,16.92,16.93,16.89,16.89,52000.0,13.0465,13.0542,13.0233,13.0233,52000.0
2007-12-19 11:30:00,16.89,16.9,16.88,16.9,25500.0,13.0233,13.031,13.0156,13.031,25500.0
2007-12-19 11:40:00,16.89,16.9,16.89,16.89,7000.0,13.0233,13.031,13.0233,13.0233,7000.0
2007-12-19 11:50:00,16.89,16.89,16.84,16.85,31500.0,13.0233,13.0233,12.9848,12.9925,31500.0
2007-12-19 12:00:00,16.85,16.89,16.84,16.89,9000.0,12.9925,13.0233,12.9848,13.0233,9000.0
2007-12-19 12:10:00,16.89,16.91,16.87,16.87,23000.0,13.0233,13.0388,13.0079,13.0079,23000.0
2007-12-19 12:20:00,16.87,16.91,16.87,16.9,14000.0,13.0079,13.0388,13.0079,13.031,14000.0
2007-12-19 12:30:00,16.89,16.89,16.86,16.88,28000.0,13.0233,13.0233,13.0002,13.0156,28000.0
2007-12-19 12:40:00,16.88,16.88,16.86,16.88,45000.0,13.0156,13.0156,13.0002,13.0156,45000.0
2007-12-19 12:50:00,16.89,16.9,16.88,16.89,23000.0,13.0233,13.031,13.0156,13.0233,23000.0
2007-12-19 13:00:00,16.89,16.89,16.85,16.88,27500.0,13.0233,13.0233,12.9925,13.0156,27500.0
2007-12-19 13:10:00,16.87,16.88,16.86,16.87,16500.0,13.0079,13.0156,13.0002,13.0079,16500.0
2007-12-19 13:20:00,16.86,16.87,16.85,16.86,45000.0,13.0002,13.0079,12.9925,13.0002,45000.0
2007-12-19 13:30:00,16.86,16.86,16.84,16.86,16000.0,13.0002,13.0002,12.9848,13.0002,16000.0
2007-12-19 13:40:00,16.87,16.87,16.8,16.83,23500.0,13.0079,13.0079,12.9539,12.9771,23500.0
2007-12-19 13:50:00,16.82,16.85,16.81,16.84,12500.0,12.9694,12.9925,12.9617,12.9848,12500.0
2007-12-19 14:00:00,16.83,16.87,16.83,16.87,14500.0,12.9771,13.0079,12.9771,13.0079,14500.0
2007-12-19 14:10:00,16.87,16.92,16.86,16.9,80000.0,13.0079,13.0465,13.0002,13.031,80000.0
2007-12-19 14:20:00,16.9,16.93,16.89,16.89,98000.0,13.031,13.0542,13.0233,13.0233,98000.0
2007-12-19 14:30:00,16.9,16.92,16.89,16.9,23000.0,13.031,13.0465,13.0233,13.031,23000.0
2007-12-19 14:40:00,16.91,16.94,16.9,16.94,71500.0,13.0388,13.0619,13.031,13.0619,71500.0
2007-12-19 14:50:00,16.94,16.94,16.92,16.92,9000.0,13.0619,13.0619,13.0465,13.0465,9000.0
2007-12-19 15:00:00,16.92,16.94,16.89,16.9,22500.0,13.0465,13.0619,13.0233,13.031,22500.0
2007-12-19 15:10:00,16.9,16.94,16.9,16.94,24500.0,13.031,13.0619,13.031,13.0619,24500.0
2007-12-19 15:20:00,16.94,16.94,16.9,16.92,81500.0,13.0619,13.0619,13.031,13.0465,81500.0
2007-12-19 15:30:00,16.92,16.94,16.91,16.94,31500.0,13.0465,13.0619,13.0388,13.0619,31500.0
2007-12-19 15:40:00,16.93,16.94,16.91,16.91,109000.0,13.0542,13.0619,13.0388,13.0388,109000.0
2007-12-19 15:50:00,16.92,16.92,16.88,16.89,42500.0,13.0465,13.0465,13.0156,13.0233,42500.0
2007-12-19 16:00:00,16.9,16.9,16.89,16.89,8500.0,13.031,13.031,13.0233,13.0233,8500.0
2007-12-19 16:10:00,16.92,16.92,16.92,16.92,25000.0,13.0465,13.0465,13.0465,13.0465,25000.0
2007-12-20 09:30:00,17.0,17.01,16.98,17.01,53500.0,13.1082,13.1159,13.0927,13.1159,53500.0
2007-12-20 09:40:00,17.0,17.01,16.99,17.01,4000.0,13.1082,13.1159,13.1004,13.1159,4000.0
2007-12-20 09:50:00,16.98,16.99,16.96,16.96,27000.0,13.0927,13.1004,13.0773,13.0773,27000.0
2007-12-20 10:00:00,16.95,16.96,16.93,16.95,16000.0,13.0696,13.0773,13.0542,13.0696,16000.0
2007-12-20 10:10:00,16.92,16.94,16.9,16.9,24500.0,13.0465,13.0619,13.031,13.031,24500.0
2007-12-20 10:20:00,16.9,16.93,16.9,16.93,19000.0,13.031,13.0542,13.031,13.0542,19000.0
2007-12-20 10:30:00,16.92,16.95,16.91,16.95,28000.0,13.0465,13.0696,13.0388,13.0696,28000.0
2007-12-20 10:40:00,16.93,16.95,16.93,16.95,15500.0,13.0542,13.0696,13.0542,13.0696,15500.0
2007-12-20 10:50:00,16.94,16.95,16.9,16.92,23000.0,13.0619,13.0696,13.031,13.0465,23000.0
2007-12-20 11:00:00,16.91,16.92,16.88,16.89,44000.0,13.0388,13.0465,13.0156,13.0233,44000.0
2007-12-20 11:10:00,16.9,16.92,16.89,16.91,32500.0,13.031,13.0465,13.0233,13.0388,32500.0
2007-12-20 11:20:00,16.9,16.9,16.86,16.89,93000.0,13.031,13.031,13.0002,13.0233,93000.0
2007-12-20 11:30:00,16.88,16.89,16.87,16.88,24000.0,13.0156,13.0233,13.0079,13.0156,24000.0
2007-12-20 11:40:00,16.87,16.88,16.86,16.86,10500.0,13.0079,13.0156,13.0002,13.0002,10500.0
2007-12-20 11:50:00,16.86,16.86,16.85,16.86,22500.0,13.0002,13.0002,12.9925,13.0002,22500.0
2007-12-20 12:00:00,16.86,16.87,16.83,16.86,23500.0,13.0002,13.0079,12.9771,13.0002,23500.0
2007-12-20 12:10:00,16.88,16.88,16.86,16.86,32000.0,13.0156,13.0156,13.0002,13.0002,32000.0
2007-12-20 12:20:00,16.86,16.89,16.86,16.88,21500.0,13.0002,13.0233,13.0002,13.0156,21500.0
2007-12-20 12:30:00,16.88,16.88,16.85,16.87,48000.0,13.0156,13.0156,12.9925,13.0079,48000.0
2007-12-20 12:40:00,16.86,16.86,16.84,16.85,10500.0,13.0002,13.0002,12.9848,12.9925,10500.0
2007-12-20 12:50:00,16.85,16.86,16.85,16.85,18000.0,12.9925,13.0002,12.9925,12.9925,18000.0
2007-12-20 13:00:00,16.86,16.87,16.86,16.87,14500.0,13.0002,13.0079,13.0002,13.0079,14500.0
2007-12-20 13:10:00,16.87,16.88,16.87,16.88,76000.0,13.0079,13.0156,13.0079,13.0156,76000.0
2007-12-20 13:20:00,16.88,16.92,16.88,16.92,34500.0,13.0156,13.0465,13.0156,13.0465,34500.0
2007-12-20 13:30:00,16.9,16.9,16.89,16.9,14500.0,13.031,13.031,13.0233,13.031,14500.0
2007-12-20 13:40:00,16.9,16.9,16.87,16.89,18000.0,13.031,13.031,13.0079,13.0233,18000.0
2007-12-20 13:50:00,16.9,16.93,16.9,16.93,14000.0,13.031,13.0542,13.031,13.0542,14000.0
2007-12-20 14:00:00,16.93,16.93,16.91,16.91,19500.0,13.0542,13.0542,13.0388,13.0388,19500.0
2007-12-20 14:10:00,16.93,16.97,16.93,16.97,15500.0,13.0542,13.085,13.0542,13.085,15500.0
2007-12-20 14:20:00,16.97,16.98,16.96,16.97,61500.0,13.085,13.0927,13.0773,13.085,61500.0
2007-12-20 14:30:00,16.98,17.03,16.98,17.03,15000.0,13.0927,13.1313,13.0927,13.1313,15000.0
2007-12-20 14:40:00,17.03,17.03,17.0,17.01,12500.0,13.1313,13.1313,13.1082,13.1159,12500.0
2007-12-20 14:50:00,17.0,17.0,16.98,16.98,91500.0,13.1082,13.1082,13.0927,13.0927,91500.0
2007-12-20 15:00:00,16.98,16.98,16.96,16.97,18500.0,13.0927,13.0927,13.0773,13.085,18500.0
2007-12-20 15:10:00,16.97,17.02,16.97,17.0,7500.0,13.085,13.1236,13.085,13.1082,7500.0
2007-12-20 15:20:00,16.99,17.0,16.96,16.97,37000.0,13.1004,13.1082,13.0773,13.085,37000.0
2007-12-20 15:30:00,16.97,17.01,16.96,17.01,140500.0,13.085,13.1159,13.0773,13.1159,140500.0
2007-12-20 15:40:00,17.01,17.03,17.0,17.03,47500.0,13.1159,13.1313,13.1082,13.1313,47500.0
2007-12-20 15:50:00,17.03,17.08,17.03,17.08,236000.0,13.1313,13.1698,13.1313,13.1698,236000.0
2007-12-20 16:00:00,17.08,17.17,17.08,17.17,26500.0,13.1698,13.2392,13.1698,13.2392,26500.0
2007-12-20 16:10:00,17.18,17.18,17.18,17.18,2500.0,13.2469,13.2469,13.2469,13.2469,2500.0
2007-12-21 09:30:00,17.36,17.37,17.28,17.31,249000.0,13.3857,13.3934,13.3241,13.3472,249000.0
2007-12-21 09:40:00,17.31,17.36,17.3,17.34,162500.0,13.3472,13.3857,13.3395,13.3703,162500.0
2007-12-21 09:50:00,17.34,17.34,17.26,17.26,75000.0,13.3703,13.3703,13.3086,13.3086,75000.0
2007-12-21 10:00:00,17.26,17.26,17.24,17.24,94000.0,13.3086,13.3086,13.2932,13.2932,94000.0
2007-12-21 10:10:00,17.24,17.27,17.24,17.27,44500.0,13.2932,13.3163,13.2932,13.3163,44500.0
2007-12-21 10:20:00,17.26,17.28,17.26,17.27,14500.0,13.3086,13.3241,13.3086,13.3163,14500.0
2007-12-21 10:30:00,17.26,17.27,17.25,17.27,133000.0,13.3086,13.3163,13.3009,13.3163,133000.0
2007-12-21 10:40:00,17.27,17.27,17.26,17.26,8500.0,13.3163,13.3163,13.3086,13.3086,8500.0
2007-12-21 10:50:00,17.26,17.27,17.25,17.26,30000.0,13.3086,13.3163,13.3009,13.3086,30000.0
2007-12-21 11:00:00,17.26,17.29,17.26,17.28,16500.0,13.3086,13.3318,13.3086,13.3241,16500.0
2007-12-21 11:10:00,17.29,17.29,17.27,17.28,22000.0,13.3318,13.3318,13.3163,13.3241,22000.0
2007-12-21 11:20:00,17.28,17.28,17.27,17.28,16000.0,13.3241,13.3241,13.3163,13.3241,16000.0
2007-12-21 11:30:00,17.28,17.29,17.27,17.27,20500.0,13.3241,13.3318,13.3163,13.3163,20500.0
2007-12-21 11:40:00,17.27,17.27,17.26,17.26,13500.0,13.3163,13.3163,13.3086,13.3086,13500.0
2007-12-21 11:50:00,17.26,17.28,17.26,17.27,15500.0,13.3086,13.3241,13.3086,13.3163,15500.0
2007-12-21 12:00:00,17.28,17.28,17.28,17.28,5500.0,13.3241,13.3241,13.3241,13.3241,5500.0
2007-12-21 12:10:00,17.28,17.29,17.27,17.29,14500.0,13.3241,13.3318,13.3163,13.3318,14500.0
2007-12-21 12:20:00,17.28,17.29,17.28,17.28,82500.0,13.3241,13.3318,13.3241,13.3241,82500.0
2007-12-21 12:30:00,17.28,17.28,17.27,17.27,12000.0,13.3241,13.3241,13.3163,13.3163,12000.0
2007-12-21 12:40:00,17.27,17.28,17.27,17.27,1500.0,13.3163,13.3241,13.3163,13.3163,1500.0
2007-12-21 12:50:00,17.27,17.27,17.26,17.27,30500.0,13.3163,13.3163,13.3086,13.3163,30500.0
2007-12-21 13:00:00,17.27,17.27,17.26,17.27,12500.0,13.3163,13.3163,13.3086,13.3163,12500.0
2007-12-21 13:10:00,17.27,17.28,17.27,17.27,9000.0,13.3163,13.3241,13.3163,13.3163,9000.0
2007-12-21 13:20:00,17.27,17.28,17.27,17.27,113000.0,13.3163,13.3241,13.3163,13.3163,113000.0
2007-12-21 13:30:00,17.27,17.27,17.26,17.27,116000.0,13.3163,13.3163,13.3086,13.3163,116000.0
2007-12-21 13:40:00,17.27,17.27,17.26,17.27,4500.0,13.3163,13.3163,13.3086,13.3163,4500.0
2007-12-21 13:50:00,17.28,17.28,17.27,17.28,7000.0,13.3241,13.3241,13.3163,13.3241,7000.0
2007-12-21 14:00:00,17.28,17.29,17.27,17.29,39000.0,13.3241,13.3318,13.3163,13.3318,39000.0
2007-12-21 14:10:00,17.29,17.31,17.29,17.3,48000.0,13.3318,13.3472,13.3318,13.3395,48000.0
2007-12-21 14:20:00,17.31,17.32,17.3,17.31,89500.0,13.3472,13.3549,13.3395,13.3472,89500.0
2007-12-21 14:30:00,17.31,17.32,17.31,17.32,62500.0,13.3472,13.3549,13.3472,13.3549,62500.0
2007-12-21 14:40:00,17.31,17.32,17.31,17.32,82000.0,13.3472,13.3549,13.3472,13.3549,82000.0
2007-12-21 14:50:00,17.32,17.33,17.32,17.33,117500.0,13.3549,13.3626,13.3549,13.3626,117500.0
2007-12-21 15:00:00,17.32,17.33,17.31,17.31,66000.0,13.3549,13.3626,13.3472,13.3472,66000.0
2007-12-21 15:10:00,17.31,17.32,17.3,17.32,70500.0,13.3472,13.3549,13.3395,13.3549,70500.0
2007-12-21 15:20:00,17.33,17.34,17.33,17.33,56500.0,13.3626,13.3703,13.3626,13.3626,56500.0
2007-12-21 15:30:00,17.34,17.35,17.33,17.33,145500.0,13.3703,13.378,13.3626,13.3626,145500.0
2007-12-21 15:40:00,17.33,17.33,17.31,17.31,128500.0,13.3626,13.3626,13.3472,13.3472,128500.0
2007-12-21 15:50:00,17.31,17.36,17.3,17.35,202000.0,13.3472,13.3857,13.3395,13.378,202000.0
2007-12-21 16:00:00,17.36,17.36,17.31,17.33,136500.0,13.3857,13.3857,13.3472,13.3626,136500.0
2007-12-21 16:10:00,17.32,17.36,17.32,17.36,1000.0,13.3549,13.3857,13.3549,13.3857,1000.0
2007-12-24 09:30:00,17.39,17.44,17.39,17.41,231000.0,13.4089,13.4474,13.4089,13.4243,231000.0
2007-12-24 09:40:00,17.41,17.48,17.41,17.46,143500.0,13.4243,13.4783,13.4243,13.4628,143500.0
2007-12-24 09:50:00,17.45,17.46,17.44,17.44,27000.0,13.4551,13.4628,13.4474,13.4474,27000.0
2007-12-24 10:00:00,17.44,17.47,17.44,17.47,47000.0,13.4474,13.4706,13.4474,13.4706,47000.0
2007-12-24 10:10:00,17.47,17.47,17.46,17.47,15000.0,13.4706,13.4706,13.4628,13.4706,15000.0
2007-12-24 10:20:00,17.47,17.48,17.47,17.47,14500.0,13.4706,13.4783,13.4706,13.4706,14500.0
2007-12-24 10:30:00,17.46,17.47,17.45,17.46,12500.0,13.4628,13.4706,13.4551,13.4628,12500.0
2007-12-24 10:40:00,17.46,17.46,17.46,17.46,2500.0,13.4628,13.4628,13.4628,13.4628,2500.0
2007-12-24 10:50:00,17.46,17.47,17.46,17.47,49500.0,13.4628,13.4706,13.4628,13.4706,49500.0
2007-12-24 11:00:00,17.47,17.48,17.47,17.48,25500.0,13.4706,13.4783,13.4706,13.4783,25500.0
2007-12-24 11:10:00,17.48,17.5,17.48,17.5,69500.0,13.4783,13.4937,13.4783,13.4937,69500.0
2007-12-24 11:20:00,17.49,17.5,17.49,17.49,42500.0,13.486,13.4937,13.486,13.486,42500.0
2007-12-24 11:30:00,17.49,17.49,17.49,17.49,60500.0,13.486,13.486,13.486,13.486,60500.0
2007-12-24 11:40:00,17.49,17.5,17.49,17.5,74500.0,13.486,13.4937,13.486,13.4937,74500.0
2007-12-24 11:50:00,17.5,17.5,17.49,17.49,23000.0,13.4937,13.4937,13.486,13.486,23000.0
2007-12-24 12:00:00,17.5,17.51,17.5,17.51,10000.0,13.4937,13.5014,13.4937,13.5014,10000.0
2007-12-24 12:10:00,17.5,17.5,17.5,17.5,48000.0,13.4937,13.4937,13.4937,13.4937,48000.0
2007-12-24 12:20:00,17.49,17.5,17.49,17.49,17000.0,13.486,13.4937,13.486,13.486,17000.0
2007-12-24 12:30:00,17.5,17.51,17.5,17.51,9500.0,13.4937,13.5014,13.4937,13.5014,9500.0
2007-12-24 12:40:00,17.52,17.54,17.52,17.54,13000.0,13.5091,13.5245,13.5091,13.5245,13000.0
2007-12-24 12:50:00,17.54,17.55,17.53,17.55,75500.0,13.5245,13.5322,13.5168,13.5322,75500.0
2007-12-24 13:00:00,17.55,17.56,17.55,17.55,40000.0,13.5322,13.54,13.5322,13.5322,40000.0
2007-12-24 13:10:00,17.53,17.53,17.53,17.53,500.0,13.5168,13.5168,13.5168,13.5168,500.0
2007-12-24 13:20:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 13:30:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 13:40:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 13:50:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:00:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:10:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:20:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:30:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:40:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:50:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:00:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:10:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:20:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:30:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:40:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:50:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-26 09:30:00,17.5,17.52,17.46,17.47,83000.0,13.4937,13.5091,13.4628,13.4706,83000.0
2007-12-26 09:40:00,17.46,17.47,17.46,17.47,58000.0,13.4628,13.4706,13.4628,13.4706,58000.0
2007-12-26 09:50:00,17.46,17.46,17.45,17.45,31500.0,13.4628,13.4628,13.4551,13.4551,31500.0
2007-12-26 10:00:00,17.45,17.45,17.45,17.45,2500.0,13.4551,13.4551,13.4551,13.4551,2500.0
2007-12-26 10:10:00,17.47,17.47,17.47,17.47,500.0,13.4706,13.4706,13.4706,13.4706,500.0
2007-12-26 10:20:00,17.47,17.49,17.47,17.48,37500.0,13.4706,13.486,13.4706,13.4783,37500.0
2007-12-26 10:30:00,17.48,17.48,17.48,17.48,9500.0,13.4783,13.4783,13.4783,13.4783,9500.0
2007-12-26 10:40:00,17.47,17.47,17.46,17.47,105000.0,13.4706,13.4706,13.4628,13.4706,105000.0
2007-12-26 10:50:00,17.48,17.48,17.48,17.48,1000.0,13.4783,13.4783,13.4783,13.4783,1000.0
2007-12-26 11:00:00,17.46,17.48,17.45,17.48,268000.0,13.4628,13.4783,13.4551,13.4783,268000.0
2007-12-26 11:10:00,17.47,17.48,17.45,17.45,138000.0,13.4706,13.4783,13.4551,13.4551,138000.0
2007-12-26 11:20:00,17.45,17.46,17.45,17.45,49500.0,13.4551,13.4628,13.4551,13.4551,49500.0
2007-12-26 11:30:00,17.45,17.45,17.44,17.44,103500.0,13.4551,13.4551,13.4474,13.4474,103500.0
2007-12-26 11:40:00,17.44,17.44,17.44,17.44,58500.0,13.4474,13.4474,13.4474,13.4474,58500.0
2007-12-26 11:50:00,17.45,17.45,17.43,17.43,87500.0,13.4551,13.4551,13.4397,13.4397,87500.0
2007-12-26 12:00:00,17.42,17.43,17.42,17.43,6000.0,13.432,13.4397,13.432,13.4397,6000.0
2007-12-26 12:10:00,17.43,17.43,17.43,17.43,3000.0,13.4397,13.4397,13.4397,13.4397,3000.0
2007-12-26 12:20:00,17.43,17.44,17.43,17.44,53000.0,13.4397,13.4474,13.4397,13.4474,53000.0
2007-12-26 12:30:00,17.44,17.44,17.44,17.44,11500.0,13.4474,13.4474,13.4474,13.4474,11500.0
2007-12-26 12:40:00,17.44,17.46,17.44,17.45,32000.0,13.4474,13.4628,13.4474,13.4551,32000.0
2007-12-26 12:50:00,17.45,17.47,17.45,17.46,144000.0,13.4551,13.4706,13.4551,13.4628,144000.0
2007-12-26 13:00:00,17.46,17.47,17.46,17.46,98000.0,13.4628,13.4706,13.4628,13.4628,98000.0
2007-12-26 13:10:00,17.47,17.49,17.47,17.48,117000.0,13.4706,13.486,13.4706,13.4783,117000.0
2007-12-26 13:20:00,17.48,17.48,17.47,17.48,45000.0,13.4783,13.4783,13.4706,13.4783,45000.0
2007-12-26 13:30:00,17.48,17.48,17.47,17.47,86000.0,13.4783,13.4783,13.4706,13.4706,86000.0
2007-12-26 13:40:00,17.48,17.52,17.47,17.52,258000.0,13.4783,13.5091,13.4706,13.5091,258000.0
2007-12-26 13:50:00,17.52,17.53,17.5,17.53,228000.0,13.5091,13.5168,13.4937,13.5168,228000.0
2007-12-26 14:00:00,17.53,17.53,17.49,17.49,65000.0,13.5168,13.5168,13.486,13.486,65000.0
2007-12-26 14:10:00,17.49,17.52,17.46,17.48,413000.0,13.486,13.5091,13.4628,13.4783,413000.0
2007-12-26 14:20:00,17.48,17.5,17.48,17.5,12500.0,13.4783,13.4937,13.4783,13.4937,12500.0
2007-12-26 14:30:00,17.51,17.51,17.5,17.5,44500.0,13.5014,13.5014,13.4937,13.4937,44500.0
2007-12-26 14:40:00,17.5,17.52,17.5,17.51,13000.0,13.4937,13.5091,13.4937,13.5014,13000.0
2007-12-26 14:50:00,17.51,17.53,17.51,17.52,12500.0,13.5014,13.5168,13.5014,13.5091,12500.0
2007-12-26 15:00:00,17.52,17.52,17.51,17.51,14500.0,13.5091,13.5091,13.5014,13.5014,14500.0
2007-12-26 15:10:00,17.51,17.53,17.51,17.53,46000.0,13.5014,13.5168,13.5014,13.5168,46000.0
2007-12-26 15:20:00,17.52,17.53,17.5,17.5,21000.0,13.5091,13.5168,13.4937,13.4937,21000.0
2007-12-26 15:30:00,17.48,17.51,17.48,17.5,18000.0,13.4783,13.5014,13.4783,13.4937,18000.0
2007-12-26 15:40:00,17.51,17.54,17.5,17.54,52500.0,13.5014,13.5245,13.4937,13.5245,52500.0
2007-12-26 15:50:00,17.54,17.55,17.51,17.51,152000.0,13.5245,13.5322,13.5014,13.5014,152000.0
2007-12-26 16:00:00,17.51,17.51,17.51,17.51,27000.0,13.5014,13.5014,13.5014,13.5014,27000.0
2007-12-26 16:10:00,17.51,17.51,17.51,17.51,0.0,13.5014,13.5014,13.5014,13.5014,0.0
2007-12-27 09:30:00,17.4,17.42,17.39,17.41,15000.0,13.4585,13.474,13.4508,13.4663,15000.0
2007-12-27 09:40:00,17.41,17.42,17.4,17.42,3500.0,13.4663,13.474,13.4585,13.474,3500.0
2007-12-27 09:50:00,17.42,17.42,17.37,17.37,7500.0,13.474,13.474,13.4353,13.4353,7500.0
2007-12-27 10:00:00,17.35,17.37,17.35,17.37,24500.0,13.4199,13.4353,13.4199,13.4353,24500.0
2007-12-27 10:10:00,17.36,17.38,17.36,17.38,10000.0,13.4276,13.4431,13.4276,13.4431,10000.0
2007-12-27 10:20:00,17.39,17.4,17.39,17.4,4500.0,13.4508,13.4585,13.4508,13.4585,4500.0
2007-12-27 10:30:00,17.39,17.39,17.36,17.36,13000.0,13.4508,13.4508,13.4276,13.4276,13000.0
2007-12-27 10:40:00,17.35,17.36,17.33,17.33,44500.0,13.4199,13.4276,13.4044,13.4044,44500.0
2007-12-27 10:50:00,17.33,17.35,17.31,17.32,74500.0,13.4044,13.4199,13.3889,13.3967,74500.0
2007-12-27 11:00:00,17.32,17.32,17.28,17.28,100000.0,13.3967,13.3967,13.3657,13.3657,100000.0
2007-12-27 11:10:00,17.28,17.31,17.28,17.3,59500.0,13.3657,13.3889,13.3657,13.3812,59500.0
2007-12-27 11:20:00,17.3,17.31,17.3,17.3,26500.0,13.3812,13.3889,13.3812,13.3812,26500.0
2007-12-27 11:30:00,17.31,17.31,17.3,17.3,10500.0,13.3889,13.3889,13.3812,13.3812,10500.0
2007-12-27 11:40:00,17.29,17.31,17.29,17.31,3000.0,13.3735,13.3889,13.3735,13.3889,3000.0
2007-12-27 11:50:00,17.3,17.31,17.3,17.31,35500.0,13.3812,13.3889,13.3812,13.3889,35500.0
2007-12-27 12:00:00,17.32,17.32,17.29,17.3,22500.0,13.3967,13.3967,13.3735,13.3812,22500.0
2007-12-27 12:10:00,17.29,17.29,17.28,17.28,43000.0,13.3735,13.3735,13.3657,13.3657,43000.0
2007-12-27 12:20:00,17.29,17.29,17.26,17.26,6000.0,13.3735,13.3735,13.3502,13.3502,6000.0
2007-12-27 12:30:00,17.26,17.26,17.22,17.23,104500.0,13.3502,13.3502,13.3193,13.327,104500.0
2007-12-27 12:40:00,17.22,17.25,17.22,17.25,11500.0,13.3193,13.3425,13.3193,13.3425,11500.0
2007-12-27 12:50:00,17.25,17.26,17.25,17.26,45000.0,13.3425,13.3502,13.3425,13.3502,45000.0
2007-12-27 13:00:00,17.25,17.26,17.23,17.26,19000.0,13.3425,13.3502,13.327,13.3502,19000.0
2007-12-27 13:10:00,17.27,17.27,17.25,17.25,43000.0,13.358,13.358,13.3425,13.3425,43000.0
2007-12-27 13:20:00,17.25,17.28,17.24,17.28,7000.0,13.3425,13.3657,13.3348,13.3657,7000.0
2007-12-27 13:30:00,17.28,17.28,17.26,17.26,11000.0,13.3657,13.3657,13.3502,13.3502,11000.0
2007-12-27 13:40:00,17.26,17.26,17.26,17.26,3000.0,13.3502,13.3502,13.3502,13.3502,3000.0
2007-12-27 13:50:00,17.29,17.3,17.28,17.28,28500.0,13.3735,13.3812,13.3657,13.3657,28500.0
2007-12-27 14:00:00,17.28,17.32,17.27,17.31,118000.0,13.3657,13.3967,13.358,13.3889,118000.0
2007-12-27 14:10:00,17.31,17.32,17.3,17.32,55500.0,13.3889,13.3967,13.3812,13.3967,55500.0
2007-12-27 14:20:00,17.32,17.32,17.3,17.3,93500.0,13.3967,13.3967,13.3812,13.3812,93500.0
2007-12-27 14:30:00,17.31,17.31,17.27,17.28,83000.0,13.3889,13.3889,13.358,13.3657,83000.0
2007-12-27 14:40:00,17.26,17.3,17.25,17.3,214000.0,13.3502,13.3812,13.3425,13.3812,214000.0
2007-12-27 14:50:00,17.29,17.29,17.27,17.28,7000.0,13.3735,13.3735,13.358,13.3657,7000.0
2007-12-27 15:00:00,17.3,17.3,17.29,17.29,36000.0,13.3812,13.3812,13.3735,13.3735,36000.0
2007-12-27 15:10:00,17.3,17.3,17.28,17.29,38500.0,13.3812,13.3812,13.3657,13.3735,38500.0
2007-12-27 15:20:00,17.29,17.29,17.26,17.26,25500.0,13.3735,13.3735,13.3502,13.3502,25500.0
2007-12-27 15:30:00,17.23,17.25,17.23,17.23,39500.0,13.327,13.3425,13.327,13.327,39500.0
2007-12-27 15:40:00,17.23,17.23,17.18,17.18,101500.0,13.327,13.327,13.2884,13.2884,101500.0
2007-12-27 15:50:00,17.18,17.2,17.18,17.19,65500.0,13.2884,13.3038,13.2884,13.2961,65500.0
2007-12-27 16:00:00,17.18,17.2,17.18,17.2,8500.0,13.2884,13.3038,13.2884,13.3038,8500.0
2007-12-27 16:10:00,17.21,17.21,17.21,17.21,1000.0,13.3116,13.3116,13.3116,13.3116,1000.0
2007-12-28 09:30:00,17.33,17.33,17.25,17.26,110500.0,13.4044,13.4044,13.3425,13.3502,110500.0
2007-12-28 09:40:00,17.26,17.27,17.24,17.27,146500.0,13.3502,13.358,13.3348,13.358,146500.0
2007-12-28 09:50:00,17.28,17.28,17.24,17.24,45000.0,13.3657,13.3657,13.3348,13.3348,45000.0
2007-12-28 10:00:00,17.24,17.24,17.12,17.15,168000.0,13.3348,13.3348,13.242,13.2652,168000.0
2007-12-28 10:10:00,17.17,17.18,17.15,17.17,51000.0,13.2806,13.2884,13.2652,13.2806,51000.0
2007-12-28 10:20:00,17.18,17.18,17.17,17.18,12000.0,13.2884,13.2884,13.2806,13.2884,12000.0
2007-12-28 10:30:00,17.18,17.19,17.18,17.19,54500.0,13.2884,13.2961,13.2884,13.2961,54500.0
2007-12-28 10:40:00,17.19,17.19,17.19,17.19,0.0,13.2961,13.2961,13.2961,13.2961,0.0
2007-12-28 10:50:00,17.18,17.18,17.18,17.18,55500.0,13.2884,13.2884,13.2884,13.2884,55500.0
2007-12-28 11:00:00,17.19,17.19,17.16,17.17,7500.0,13.2961,13.2961,13.2729,13.2806,7500.0
2007-12-28 11:10:00,17.18,17.21,17.17,17.21,22500.0,13.2884,13.3116,13.2806,13.3116,22500.0
2007-12-28 11:20:00,17.21,17.21,17.2,17.2,32000.0,13.3116,13.3116,13.3038,13.3038,32000.0
2007-12-28 11:30:00,17.21,17.22,17.2,17.21,33500.0,13.3116,13.3193,13.3038,13.3116,33500.0
2007-12-28 11:40:00,17.21,17.22,17.21,17.21,13000.0,13.3116,13.3193,13.3116,13.3116,13000.0
2007-12-28 11:50:00,17.22,17.22,17.18,17.19,33500.0,13.3193,13.3193,13.2884,13.2961,33500.0
2007-12-28 12:00:00,17.18,17.2,17.18,17.2,8500.0,13.2884,13.3038,13.2884,13.3038,8500.0
2007-12-28 12:10:00,17.19,17.2,17.17,17.18,20500.0,13.2961,13.3038,13.2806,13.2884,20500.0
2007-12-28 12:20:00,17.18,17.19,17.16,17.16,107500.0,13.2884,13.2961,13.2729,13.2729,107500.0
2007-12-28 12:30:00,17.16,17.18,17.16,17.18,30000.0,13.2729,13.2884,13.2729,13.2884,30000.0
2007-12-28 12:40:00,17.17,17.18,17.15,17.15,33000.0,13.2806,13.2884,13.2652,13.2652,33000.0
2007-12-28 12:50:00,17.15,17.16,17.15,17.15,9000.0,13.2652,13.2729,13.2652,13.2652,9000.0
2007-12-28 13:00:00,17.15,17.18,17.14,17.18,14500.0,13.2652,13.2884,13.2574,13.2884,14500.0
2007-12-28 13:10:00,17.18,17.19,17.17,17.18,33500.0,13.2884,13.2961,13.2806,13.2884,33500.0
2007-12-28 13:20:00,17.18,17.19,17.18,17.18,14000.0,13.2884,13.2961,13.2884,13.2884,14000.0
2007-12-28 13:30:00,17.18,17.18,17.16,17.16,17000.0,13.2884,13.2884,13.2729,13.2729,17000.0
2007-12-28 13:40:00,17.16,17.2,17.16,17.2,4000.0,13.2729,13.3038,13.2729,13.3038,4000.0
2007-12-28 13:50:00,17.2,17.2,17.19,17.19,20000.0,13.3038,13.3038,13.2961,13.2961,20000.0
2007-12-28 14:00:00,17.19,17.19,17.18,17.19,12500.0,13.2961,13.2961,13.2884,13.2961,12500.0
2007-12-28 14:10:00,17.19,17.19,17.18,17.18,21500.0,13.2961,13.2961,13.2884,13.2884,21500.0
2007-12-28 14:20:00,17.18,17.18,17.17,17.18,3500.0,13.2884,13.2884,13.2806,13.2884,3500.0
2007-12-28 14:30:00,17.17,17.19,17.17,17.19,4500.0,13.2806,13.2961,13.2806,13.2961,4500.0
2007-12-28 14:40:00,17.2,17.21,17.18,17.18,14000.0,13.3038,13.3116,13.2884,13.2884,14000.0
2007-12-28 14:50:00,17.18,17.18,17.16,17.17,19000.0,13.2884,13.2884,13.2729,13.2806,19000.0
2007-12-28 15:00:00,17.16,17.18,17.16,17.18,20000.0,13.2729,13.2884,13.2729,13.2884,20000.0
2007-12-28 15:10:00,17.18,17.2,17.18,17.2,8000.0,13.2884,13.3038,13.2884,13.3038,8000.0
2007-12-28 15:20:00,17.16,17.19,17.16,17.17,47000.0,13.2729,13.2961,13.2729,13.2806,47000.0
2007-12-28 15:30:00,17.17,17.18,17.16,17.16,21500.0,13.2806,13.2884,13.2729,13.2729,21500.0
2007-12-28 15:40:00,17.18,17.18,17.15,17.18,31500.0,13.2884,13.2884,13.2652,13.2884,31500.0
2007-12-28 15:50:00,17.18,17.19,17.16,17.18,67500.0,13.2884,13.2961,13.2729,13.2884,67500.0
2007-12-28 16:00:00,17.19,17.19,17.18,17.18,87000.0,13.2961,13.2961,13.2884,13.2884,87000.0
2007-12-28 16:10:00,17.18,17.18,17.18,17.18,0.0,13.2884,13.2884,13.2884,13.2884,0.0
2007-12-31 09:30:00,17.14,17.16,17.12,17.13,376500.0,13.2574,13.2729,13.242,13.2497,376500.0
2007-12-31 09:40:00,17.11,17.13,17.11,17.12,17000.0,13.2342,13.2497,13.2342,13.242,17000.0
2007-12-31 09:50:00,17.13,17.13,17.08,17.08,75500.0,13.2497,13.2497,13.211,13.211,75500.0
2007-12-31 10:00:00,17.09,17.12,17.08,17.12,93000.0,13.2188,13.242,13.211,13.242,93000.0
2007-12-31 10:10:00,17.12,17.15,17.12,17.13,10500.0,13.242,13.2652,13.242,13.2497,10500.0
2007-12-31 10:20:00,17.13,17.13,17.12,17.13,6000.0,13.2497,13.2497,13.242,13.2497,6000.0
2007-12-31 10:30:00,17.13,17.13,17.09,17.09,39000.0,13.2497,13.2497,13.2188,13.2188,39000.0
2007-12-31 10:40:00,17.09,17.09,17.07,17.08,8000.0,13.2188,13.2188,13.2033,13.211,8000.0
2007-12-31 10:50:00,17.08,17.08,17.07,17.07,7000.0,13.211,13.211,13.2033,13.2033,7000.0
2007-12-31 11:00:00,17.08,17.08,17.06,17.06,7500.0,13.211,13.211,13.1956,13.1956,7500.0
2007-12-31 11:10:00,17.05,17.08,17.05,17.06,21000.0,13.1878,13.211,13.1878,13.1956,21000.0
2007-12-31 11:20:00,17.06,17.07,17.05,17.06,82000.0,13.1956,13.2033,13.1878,13.1956,82000.0
2007-12-31 11:30:00,17.07,17.09,17.06,17.09,20000.0,13.2033,13.2188,13.1956,13.2188,20000.0
2007-12-31 11:40:00,17.08,17.08,17.07,17.08,26000.0,13.211,13.211,13.2033,13.211,26000.0
2007-12-31 11:50:00,17.08,17.08,17.07,17.07,11000.0,13.211,13.211,13.2033,13.2033,11000.0
2007-12-31 12:00:00,17.06,17.08,17.06,17.08,10000.0,13.1956,13.211,13.1956,13.211,10000.0
2007-12-31 12:10:00,17.08,17.09,17.08,17.08,33000.0,13.211,13.2188,13.211,13.211,33000.0
2007-12-31 12:20:00,17.08,17.09,17.06,17.06,27500.0,13.211,13.2188,13.1956,13.1956,27500.0
2007-12-31 12:30:00,17.06,17.08,17.06,17.07,37000.0,13.1956,13.211,13.1956,13.2033,37000.0
2007-12-31 12:40:00,17.07,17.09,17.07,17.07,10000.0,13.2033,13.2188,13.2033,13.2033,10000.0
2007-12-31 12:50:00,17.08,17.08,17.07,17.08,8500.0,13.211,13.211,13.2033,13.211,8500.0
2007-12-31 13:00:00,17.08,17.09,17.07,17.09,40000.0,13.211,13.2188,13.2033,13.2188,40000.0
2007-12-31 13:10:00,17.1,17.11,17.1,17.1,1500.0,13.2265,13.2342,13.2265,13.2265,1500.0
2007-12-31 13:20:00,17.11,17.12,17.11,17.11,4000.0,13.2342,13.242,13.2342,13.2342,4000.0
2007-12-31 13:30:00,17.11,17.11,17.1,17.11,8500.0,13.2342,13.2342,13.2265,13.2342,8500.0
2007-12-31 13:40:00,17.11,17.13,17.11,17.13,38500.0,13.2342,13.2497,13.2342,13.2497,38500.0
2007-12-31 13:50:00,17.12,17.13,17.12,17.13,13500.0,13.242,13.2497,13.242,13.2497,13500.0
2007-12-31 14:00:00,17.12,17.12,17.12,17.12,1000.0,13.242,13.242,13.242,13.242,1000.0
2007-12-31 14:10:00,17.13,17.14,17.12,17.14,65000.0,13.2497,13.2574,13.242,13.2574,65000.0
2007-12-31 14:20:00,17.14,17.14,17.12,17.12,12000.0,13.2574,13.2574,13.242,13.242,12000.0
2007-12-31 14:30:00,17.12,17.13,17.12,17.13,12000.0,13.242,13.2497,13.242,13.2497,12000.0
2007-12-31 14:40:00,17.13,17.14,17.12,17.14,26000.0,13.2497,13.2574,13.242,13.2574,26000.0
2007-12-31 14:50:00,17.14,17.15,17.14,17.15,17000.0,13.2574,13.2652,13.2574,13.2652,17000.0
2007-12-31 15:00:00,17.13,17.14,17.13,17.13,28000.0,13.2497,13.2574,13.2497,13.2497,28000.0
2007-12-31 15:10:00,17.14,17.17,17.14,17.17,32500.0,13.2574,13.2806,13.2574,13.2806,32500.0
2007-12-31 15:20:00,17.17,17.18,17.16,17.17,8500.0,13.2806,13.2884,13.2729,13.2806,8500.0
2007-12-31 15:30:00,17.17,17.17,17.14,17.14,86500.0,13.2806,13.2806,13.2574,13.2574,86500.0
2007-12-31 15:40:00,17.15,17.15,17.09,17.12,93000.0,13.2652,13.2652,13.2188,13.242,93000.0
2007-12-31 15:50:00,17.12,17.13,17.06,17.06,99000.0,13.242,13.2497,13.1956,13.1956,99000.0
2007-12-31 16:00:00,17.08,17.08,16.98,16.99,85500.0,13.211,13.211,13.1337,13.1414,85500.0
2007-12-31 16:10:00,17.08,17.08,17.08,17.08,7000.0,13.211,13.211,13.211,13.211,7000.0
2008-01-02 09:30:00,17.04,17.05,17.01,17.04,384500.0,13.1801,13.1878,13.1569,13.1801,384500.0
2008-01-02 09:40:00,17.06,17.09,17.05,17.08,56000.0,13.1956,13.2188,13.1878,13.211,56000.0
2008-01-02 09:50:00,17.08,17.1,17.07,17.09,35000.0,13.211,13.2265,13.2033,13.2188,35000.0
2008-01-02 10:00:00,17.09,17.09,16.98,17.02,171500.0,13.2188,13.2188,13.1337,13.1646,171500.0
2008-01-02 10:10:00,17.02,17.03,16.96,16.96,50000.0,13.1646,13.1723,13.1182,13.1182,50000.0
2008-01-02 10:20:00,16.98,16.99,16.97,16.99,18500.0,13.1337,13.1414,13.1259,13.1414,18500.0
2008-01-02 10:30:00,16.99,16.99,16.96,16.96,52500.0,13.1414,13.1414,13.1182,13.1182,52500.0
2008-01-02 10:40:00,16.96,16.97,16.95,16.96,40000.0,13.1182,13.1259,13.1105,13.1182,40000.0
2008-01-02 10:50:00,16.95,16.97,16.93,16.93,71500.0,13.1105,13.1259,13.095,13.095,71500.0
2008-01-02 11:00:00,16.93,16.95,16.93,16.94,41500.0,13.095,13.1105,13.095,13.1027,41500.0
2008-01-02 11:10:00,16.95,16.96,16.89,16.9,35500.0,13.1105,13.1182,13.0641,13.0718,35500.0
2008-01-02 11:20:00,16.88,16.88,16.85,16.86,58000.0,13.0563,13.0563,13.0331,13.0409,58000.0
2008-01-02 11:30:00,16.86,16.86,16.84,16.84,41500.0,13.0409,13.0409,13.0254,13.0254,41500.0
2008-01-02 11:40:00,16.84,16.85,16.81,16.82,56000.0,13.0254,13.0331,13.0022,13.0099,56000.0
2008-01-02 11:50:00,16.81,16.87,16.81,16.87,52500.0,13.0022,13.0486,13.0022,13.0486,52500.0
2008-01-02 12:00:00,16.87,16.87,16.83,16.83,36000.0,13.0486,13.0486,13.0177,13.0177,36000.0
2008-01-02 12:10:00,16.83,16.85,16.81,16.81,65500.0,13.0177,13.0331,13.0022,13.0022,65500.0
2008-01-02 12:20:00,16.82,16.82,16.79,16.8,31500.0,13.0099,13.0099,12.9867,12.9944,31500.0
2008-01-02 12:30:00,16.8,16.84,16.8,16.84,20500.0,12.9944,13.0254,12.9944,13.0254,20500.0
2008-01-02 12:40:00,16.85,16.85,16.82,16.83,17000.0,13.0331,13.0331,13.0099,13.0177,17000.0
2008-01-02 12:50:00,16.82,16.85,16.82,16.84,19000.0,13.0099,13.0331,13.0099,13.0254,19000.0
2008-01-02 13:00:00,16.83,16.84,16.81,16.82,64500.0,13.0177,13.0254,13.0022,13.0099,64500.0
2008-01-02 13:10:00,16.81,16.82,16.79,16.82,41000.0,13.0022,13.0099,12.9867,13.0099,41000.0
2008-01-02 13:20:00,16.82,16.83,16.81,16.83,21500.0,13.0099,13.0177,13.0022,13.0177,21500.0
2008-01-02 13:30:00,16.82,16.85,16.82,16.84,47000.0,13.0099,13.0331,13.0099,13.0254,47000.0
2008-01-02 13:40:00,16.84,16.88,16.84,16.88,25500.0,13.0254,13.0563,13.0254,13.0563,25500.0
2008-01-02 13:50:00,16.88,16.89,16.88,16.88,102000.0,13.0563,13.0641,13.0563,13.0563,102000.0
2008-01-02 14:00:00,16.88,16.95,16.86,16.95,148500.0,13.0563,13.1105,13.0409,13.1105,148500.0
2008-01-02 14:10:00,16.96,17.0,16.95,16.98,98500.0,13.1182,13.1491,13.1105,13.1337,98500.0
2008-01-02 14:20:00,16.97,16.97,16.92,16.93,76000.0,13.1259,13.1259,13.0873,13.095,76000.0
2008-01-02 14:30:00,16.93,16.94,16.89,16.89,28500.0,13.095,13.1027,13.0641,13.0641,28500.0
2008-01-02 14:40:00,16.88,16.9,16.87,16.9,206000.0,13.0563,13.0718,13.0486,13.0718,206000.0
2008-01-02 14:50:00,16.9,16.92,16.87,16.87,15500.0,13.0718,13.0873,13.0486,13.0486,15500.0
2008-01-02 15:00:00,16.86,16.86,16.79,16.8,82500.0,13.0409,13.0409,12.9867,12.9944,82500.0
2008-01-02 15:10:00,16.79,16.84,16.79,16.81,63000.0,12.9867,13.0254,12.9867,13.0022,63000.0
2008-01-02 15:20:00,16.81,16.84,16.81,16.82,28000.0,13.0022,13.0254,13.0022,13.0099,28000.0
2008-01-02 15:30:00,16.82,16.87,16.82,16.86,94500.0,13.0099,13.0486,13.0099,13.0409,94500.0
2008-01-02 15:40:00,16.87,16.9,16.83,16.83,79000.0,13.0486,13.0718,13.0177,13.0177,79000.0
2008-01-02 15:50:00,16.84,16.87,16.83,16.87,97000.0,13.0254,13.0486,13.0177,13.0486,97000.0
2008-01-02 16:00:00,16.87,16.88,16.87,16.87,11000.0,13.0486,13.0563,13.0486,13.0486,11000.0
2008-01-02 16:10:00,16.89,16.89,16.86,16.89,29000.0,13.0641,13.0641,13.0409,13.0641,29000.0
2008-01-03 09:30:00,16.9,16.93,16.88,16.92,156000.0,13.0718,13.095,13.0563,13.0873,156000.0
2008-01-03 09:40:00,16.92,16.92,16.86,16.86,26500.0,13.0873,13.0873,13.0409,13.0409,26500.0
2008-01-03 09:50:00,16.86,16.9,16.86,16.9,65000.0,13.0409,13.0718,13.0409,13.0718,65000.0
2008-01-03 10:00:00,16.9,16.95,16.9,16.95,28500.0,13.0718,13.1105,13.0718,13.1105,28500.0
2008-01-03 10:10:00,16.96,16.96,16.9,16.9,19500.0,13.1182,13.1182,13.0718,13.0718,19500.0
2008-01-03 10:20:00,16.9,16.91,16.87,16.89,213000.0,13.0718,13.0795,13.0486,13.0641,213000.0
2008-01-03 10:30:00,16.89,16.9,16.86,16.87,232500.0,13.0641,13.0718,13.0409,13.0486,232500.0
2008-01-03 10:40:00,16.87,16.88,16.84,16.86,81000.0,13.0486,13.0563,13.0254,13.0409,81000.0
2008-01-03 10:50:00,16.86,16.87,16.84,16.87,27500.0,13.0409,13.0486,13.0254,13.0486,27500.0
2008-01-03 11:00:00,16.87,16.9,16.87,16.9,30000.0,13.0486,13.0718,13.0486,13.0718,30000.0
2008-01-03 11:10:00,16.9,16.9,16.87,16.87,22500.0,13.0718,13.0718,13.0486,13.0486,22500.0
2008-01-03 11:20:00,16.88,16.9,16.87,16.87,26500.0,13.0563,13.0718,13.0486,13.0486,26500.0
2008-01-03 11:30:00,16.86,16.89,16.86,16.88,25500.0,13.0409,13.0641,13.0409,13.0563,25500.0
2008-01-03 11:40:00,16.88,16.9,16.88,16.89,27000.0,13.0563,13.0718,13.0563,13.0641,27000.0
2008-01-03 11:50:00,16.89,16.9,16.88,16.89,16500.0,13.0641,13.0718,13.0563,13.0641,16500.0
2008-01-03 12:00:00,16.88,16.9,16.88,16.9,22000.0,13.0563,13.0718,13.0563,13.0718,22000.0
2008-01-03 12:10:00,16.9,16.91,16.9,16.91,24000.0,13.0718,13.0795,13.0718,13.0795,24000.0
2008-01-03 12:20:00,16.91,16.92,16.9,16.92,25000.0,13.0795,13.0873,13.0718,13.0873,25000.0
2008-01-03 12:30:00,16.92,16.93,16.92,16.92,30500.0,13.0873,13.095,13.0873,13.0873,30500.0
2008-01-03 12:40:00,16.9,16.91,16.88,16.89,41000.0,13.0718,13.0795,13.0563,13.0641,41000.0
2008-01-03 12:50:00,16.89,16.9,16.87,16.9,22500.0,13.0641,13.0718,13.0486,13.0718,22500.0
2008-01-03 13:00:00,16.89,16.89,16.86,16.87,43000.0,13.0641,13.0641,13.0409,13.0486,43000.0
2008-01-03 13:10:00,16.86,16.88,16.85,16.85,19500.0,13.0409,13.0563,13.0331,13.0331,19500.0
2008-01-03 13:20:00,16.85,16.85,16.83,16.85,9000.0,13.0331,13.0331,13.0177,13.0331,9000.0
2008-01-03 13:30:00,16.86,16.86,16.85,16.86,21500.0,13.0409,13.0409,13.0331,13.0409,21500.0
2008-01-03 13:40:00,16.86,16.86,16.85,16.86,17500.0,13.0409,13.0409,13.0331,13.0409,17500.0
2008-01-03 13:50:00,16.86,16.86,16.83,16.83,37500.0,13.0409,13.0409,13.0177,13.0177,37500.0
2008-01-03 14:00:00,16.83,16.83,16.83,16.83,55500.0,13.0177,13.0177,13.0177,13.0177,55500.0
2008-01-03 14:10:00,16.82,16.84,16.82,16.84,5500.0,13.0099,13.0254,13.0099,13.0254,5500.0
2008-01-03 14:20:00,16.84,16.84,16.84,16.84,9000.0,13.0254,13.0254,13.0254,13.0254,9000.0
2008-01-03 14:30:00,16.84,16.85,16.83,16.85,14000.0,13.0254,13.0331,13.0177,13.0331,14000.0
2008-01-03 14:40:00,16.85,16.85,16.82,16.83,46000.0,13.0331,13.0331,13.0099,13.0177,46000.0
2008-01-03 14:50:00,16.82,16.83,16.81,16.82,19000.0,13.0099,13.0177,13.0022,13.0099,19000.0
2008-01-03 15:00:00,16.82,16.82,16.81,16.82,16000.0,13.0099,13.0099,13.0022,13.0099,16000.0
2008-01-03 15:10:00,16.82,16.82,16.76,16.77,12000.0,13.0099,13.0099,12.9635,12.9712,12000.0
2008-01-03 15:20:00,16.77,16.77,16.72,16.72,77500.0,12.9712,12.9712,12.9326,12.9326,77500.0
2008-01-03 15:30:00,16.72,16.75,16.72,16.75,64500.0,12.9326,12.9558,12.9326,12.9558,64500.0
2008-01-03 15:40:00,16.75,16.77,16.75,16.77,35500.0,12.9558,12.9712,12.9558,12.9712,35500.0
2008-01-03 15:50:00,16.76,16.76,16.74,16.74,15000.0,12.9635,12.9635,12.948,12.948,15000.0
2008-01-03 16:00:00,16.74,16.75,16.74,16.74,19000.0,12.948,12.9558,12.948,12.948,19000.0
2008-01-03 16:10:00,16.74,16.74,16.74,16.74,0.0,12.948,12.948,12.948,12.948,0.0
2008-01-04 09:30:00,16.57,16.6,16.46,16.46,181000.0,12.8165,12.8398,12.7315,12.7315,181000.0
2008-01-04 09:40:00,16.46,16.51,16.46,16.49,26500.0,12.7315,12.7701,12.7315,12.7547,26500.0
2008-01-04 09:50:00,16.5,16.51,16.47,16.48,127000.0,12.7624,12.7701,12.7392,12.7469,127000.0
2008-01-04 10:00:00,16.48,16.51,16.45,16.47,129500.0,12.7469,12.7701,12.7237,12.7392,129500.0
2008-01-04 10:10:00,16.48,16.48,16.42,16.42,47500.0,12.7469,12.7469,12.7005,12.7005,47500.0
2008-01-04 10:20:00,16.43,16.44,16.36,16.36,94000.0,12.7083,12.716,12.6541,12.6541,94000.0
2008-01-04 10:30:00,16.37,16.4,16.35,16.37,35000.0,12.6619,12.6851,12.6464,12.6619,35000.0
2008-01-04 10:40:00,16.38,16.41,16.35,16.37,67000.0,12.6696,12.6928,12.6464,12.6619,67000.0
2008-01-04 10:50:00,16.37,16.37,16.33,16.33,33500.0,12.6619,12.6619,12.6309,12.6309,33500.0
2008-01-04 11:00:00,16.33,16.34,16.31,16.32,49500.0,12.6309,12.6386,12.6154,12.6232,49500.0
2008-01-04 11:10:00,16.32,16.34,16.31,16.32,24500.0,12.6232,12.6386,12.6154,12.6232,24500.0
2008-01-04 11:20:00,16.32,16.41,16.32,16.39,66500.0,12.6232,12.6928,12.6232,12.6773,66500.0
2008-01-04 11:30:00,16.4,16.4,16.36,16.38,39500.0,12.6851,12.6851,12.6541,12.6696,39500.0
2008-01-04 11:40:00,16.38,16.38,16.36,16.37,21500.0,12.6696,12.6696,12.6541,12.6619,21500.0
2008-01-04 11:50:00,16.37,16.39,16.37,16.39,31500.0,12.6619,12.6773,12.6619,12.6773,31500.0
2008-01-04 12:00:00,16.39,16.43,16.39,16.43,44000.0,12.6773,12.7083,12.6773,12.7083,44000.0
2008-01-04 12:10:00,16.44,16.44,16.43,16.43,28000.0,12.716,12.716,12.7083,12.7083,28000.0
2008-01-04 12:20:00,16.43,16.43,16.38,16.39,24000.0,12.7083,12.7083,12.6696,12.6773,24000.0
2008-01-04 12:30:00,16.39,16.4,16.37,16.38,26000.0,12.6773,12.6851,12.6619,12.6696,26000.0
2008-01-04 12:40:00,16.38,16.41,16.38,16.41,16000.0,12.6696,12.6928,12.6696,12.6928,16000.0
2008-01-04 12:50:00,16.41,16.41,16.38,16.38,6000.0,12.6928,12.6928,12.6696,12.6696,6000.0
2008-01-04 13:00:00,16.38,16.38,16.37,16.37,18000.0,12.6696,12.6696,12.6619,12.6619,18000.0
2008-01-04 13:10:00,16.37,16.39,16.37,16.38,7000.0,12.6619,12.6773,12.6619,12.6696,7000.0
2008-01-04 13:20:00,16.36,16.36,16.35,16.35,4000.0,12.6541,12.6541,12.6464,12.6464,4000.0
2008-01-04 13:30:00,16.37,16.37,16.32,16.33,25500.0,12.6619,12.6619,12.6232,12.6309,25500.0
2008-01-04 13:40:00,16.32,16.33,16.32,16.33,6000.0,12.6232,12.6309,12.6232,12.6309,6000.0
2008-01-04 13:50:00,16.34,16.39,16.34,16.37,15000.0,12.6386,12.6773,12.6386,12.6619,15000.0
2008-01-04 14:00:00,16.35,16.35,16.32,16.33,15500.0,12.6464,12.6464,12.6232,12.6309,15500.0
2008-01-04 14:10:00,16.35,16.35,16.31,16.32,8000.0,12.6464,12.6464,12.6154,12.6232,8000.0
2008-01-04 14:20:00,16.31,16.31,16.28,16.29,42000.0,12.6154,12.6154,12.5922,12.6,42000.0
2008-01-04 14:30:00,16.29,16.29,16.27,16.27,36000.0,12.6,12.6,12.5845,12.5845,36000.0
2008-01-04 14:40:00,16.26,16.28,16.25,16.27,8000.0,12.5768,12.5922,12.569,12.5845,8000.0
2008-01-04 14:50:00,16.27,16.3,16.24,16.3,44500.0,12.5845,12.6077,12.5613,12.6077,44500.0
2008-01-04 15:00:00,16.3,16.34,16.28,16.32,81500.0,12.6077,12.6386,12.5922,12.6232,81500.0
2008-01-04 15:10:00,16.32,16.34,16.3,16.33,29000.0,12.6232,12.6386,12.6077,12.6309,29000.0
2008-01-04 15:20:00,16.32,16.38,16.31,16.38,47500.0,12.6232,12.6696,12.6154,12.6696,47500.0
2008-01-04 15:30:00,16.38,16.38,16.32,16.34,85500.0,12.6696,12.6696,12.6232,12.6386,85500.0
2008-01-04 15:40:00,16.34,16.34,16.28,16.28,105000.0,12.6386,12.6386,12.5922,12.5922,105000.0
2008-01-04 15:50:00,16.27,16.28,16.26,16.27,107500.0,12.5845,12.5922,12.5768,12.5845,107500.0
2008-01-04 16:00:00,16.27,16.27,16.27,16.27,500.0,12.5845,12.5845,12.5845,12.5845,500.0
2008-01-04 16:10:00,16.27,16.27,16.27,16.27,0.0,12.5845,12.5845,12.5845,12.5845,0.0
2008-01-07 09:30:00,16.35,16.37,16.27,16.29,145500.0,12.6464,12.6619,12.5845,12.6,145500.0
2008-01-07 09:40:00,16.3,16.39,16.3,16.37,151000.0,12.6077,12.6773,12.6077,12.6619,151000.0
2008-01-07 09:50:00,16.37,16.39,16.34,16.34,70000.0,12.6619,12.6773,12.6386,12.6386,70000.0
2008-01-07 10:00:00,16.34,16.35,16.28,16.28,35000.0,12.6386,12.6464,12.5922,12.5922,35000.0
2008-01-07 10:10:00,16.28,16.28,16.17,16.17,79000.0,12.5922,12.5922,12.5072,12.5072,79000.0
2008-01-07 10:20:00,16.17,16.22,16.11,16.12,265500.0,12.5072,12.5458,12.4607,12.4685,265500.0
2008-01-07 10:30:00,16.11,16.13,16.07,16.11,70000.0,12.4607,12.4762,12.4298,12.4607,70000.0
2008-01-07 10:40:00,16.11,16.14,16.11,16.12,87000.0,12.4607,12.484,12.4607,12.4685,87000.0
2008-01-07 10:50:00,16.12,16.14,16.11,16.13,136500.0,12.4685,12.484,12.4607,12.4762,136500.0
2008-01-07 11:00:00,16.13,16.18,16.13,16.18,122000.0,12.4762,12.5149,12.4762,12.5149,122000.0
2008-01-07 11:10:00,16.18,16.22,16.18,16.19,95000.0,12.5149,12.5458,12.5149,12.5226,95000.0
2008-01-07 11:20:00,16.2,16.22,16.18,16.21,48500.0,12.5304,12.5458,12.5149,12.5381,48500.0
2008-01-07 11:30:00,16.21,16.3,16.21,16.29,44500.0,12.5381,12.6077,12.5381,12.6,44500.0
2008-01-07 11:40:00,16.28,16.34,16.27,16.3,38000.0,12.5922,12.6386,12.5845,12.6077,38000.0
2008-01-07 11:50:00,16.32,16.32,16.29,16.3,62000.0,12.6232,12.6232,12.6,12.6077,62000.0
2008-01-07 12:00:00,16.29,16.3,16.26,16.26,84500.0,12.6,12.6077,12.5768,12.5768,84500.0
2008-01-07 12:10:00,16.25,16.26,16.22,16.26,56000.0,12.569,12.5768,12.5458,12.5768,56000.0
2008-01-07 12:20:00,16.25,16.3,16.24,16.29,33000.0,12.569,12.6077,12.5613,12.6,33000.0
2008-01-07 12:30:00,16.29,16.32,16.29,16.32,143000.0,12.6,12.6232,12.6,12.6232,143000.0
2008-01-07 12:40:00,16.3,16.32,16.28,16.3,28000.0,12.6077,12.6232,12.5922,12.6077,28000.0
2008-01-07 12:50:00,16.32,16.36,16.32,16.34,16500.0,12.6232,12.6541,12.6232,12.6386,16500.0
2008-01-07 13:00:00,16.32,16.33,16.3,16.33,8000.0,12.6232,12.6309,12.6077,12.6309,8000.0
2008-01-07 13:10:00,16.32,16.35,16.29,16.35,21500.0,12.6232,12.6464,12.6,12.6464,21500.0
2008-01-07 13:20:00,16.33,16.35,16.32,16.34,322000.0,12.6309,12.6464,12.6232,12.6386,322000.0
2008-01-07 13:30:00,16.34,16.36,16.31,16.34,79500.0,12.6386,12.6541,12.6154,12.6386,79500.0
2008-01-07 13:40:00,16.34,16.34,16.26,16.27,6500.0,12.6386,12.6386,12.5768,12.5845,6500.0
2008-01-07 13:50:00,16.29,16.29,16.26,16.29,17500.0,12.6,12.6,12.5768,12.6,17500.0
2008-01-07 14:00:00,16.28,16.3,16.23,16.24,11500.0,12.5922,12.6077,12.5536,12.5613,11500.0
2008-01-07 14:10:00,16.19,16.22,16.18,16.2,36500.0,12.5226,12.5458,12.5149,12.5304,36500.0
2008-01-07 14:20:00,16.21,16.21,16.19,16.19,12000.0,12.5381,12.5381,12.5226,12.5226,12000.0
2008-01-07 14:30:00,16.2,16.23,16.19,16.23,19000.0,12.5304,12.5536,12.5226,12.5536,19000.0
2008-01-07 14:40:00,16.24,16.25,16.18,16.19,53500.0,12.5613,12.569,12.5149,12.5226,53500.0
2008-01-07 14:50:00,16.19,16.2,16.14,16.19,68000.0,12.5226,12.5304,12.484,12.5226,68000.0
2008-01-07 15:00:00,16.19,16.22,16.17,16.18,94000.0,12.5226,12.5458,12.5072,12.5149,94000.0
2008-01-07 15:10:00,16.18,16.2,16.15,16.18,120000.0,12.5149,12.5304,12.4917,12.5149,120000.0
2008-01-07 15:20:00,16.18,16.19,16.16,16.17,91000.0,12.5149,12.5226,12.4994,12.5072,91000.0
2008-01-07 15:30:00,16.17,16.18,16.13,16.13,131500.0,12.5072,12.5149,12.4762,12.4762,131500.0
2008-01-07 15:40:00,16.13,16.23,16.12,16.22,242500.0,12.4762,12.5536,12.4685,12.5458,242500.0
2008-01-07 15:50:00,16.23,16.28,16.21,16.22,371500.0,12.5536,12.5922,12.5381,12.5458,371500.0
2008-01-07 16:00:00,16.22,16.22,16.2,16.2,17000.0,12.5458,12.5458,12.5304,12.5304,17000.0
2008-01-07 16:10:00,16.2,16.2,16.2,16.2,0.0,12.5304,12.5304,12.5304,12.5304,0.0
2008-01-08 09:30:00,16.26,16.29,16.26,16.26,122000.0,12.5768,12.6,12.5768,12.5768,122000.0
2008-01-08 09:40:00,16.31,16.37,16.31,16.36,49000.0,12.6154,12.6619,12.6154,12.6541,49000.0
2008-01-08 09:50:00,16.34,16.35,16.32,16.32,7500.0,12.6386,12.6464,12.6232,12.6232,7500.0
2008-01-08 10:00:00,16.32,16.4,16.31,16.39,54500.0,12.6232,12.6851,12.6154,12.6773,54500.0
2008-01-08 10:10:00,16.39,16.39,16.36,16.36,84500.0,12.6773,12.6773,12.6541,12.6541,84500.0
2008-01-08 10:20:00,16.36,16.37,16.31,16.32,71000.0,12.6541,12.6619,12.6154,12.6232,71000.0
2008-01-08 10:30:00,16.32,16.32,16.3,16.3,80000.0,12.6232,12.6232,12.6077,12.6077,80000.0
2008-01-08 10:40:00,16.3,16.32,16.28,16.28,46000.0,12.6077,12.6232,12.5922,12.5922,46000.0
2008-01-08 10:50:00,16.28,16.3,16.28,16.29,19500.0,12.5922,12.6077,12.5922,12.6,19500.0
2008-01-08 11:00:00,16.29,16.3,16.27,16.28,22000.0,12.6,12.6077,12.5845,12.5922,22000.0
2008-01-08 11:10:00,16.28,16.28,16.19,16.19,72000.0,12.5922,12.5922,12.5226,12.5226,72000.0
2008-01-08 11:20:00,16.2,16.21,16.18,16.19,57000.0,12.5304,12.5381,12.5149,12.5226,57000.0
2008-01-08 11:30:00,16.19,16.19,16.14,16.16,120000.0,12.5226,12.5226,12.484,12.4994,120000.0
2008-01-08 11:40:00,16.18,16.18,16.09,16.1,145500.0,12.5149,12.5149,12.4453,12.453,145500.0
2008-01-08 11:50:00,16.09,16.15,16.09,16.13,48000.0,12.4453,12.4917,12.4453,12.4762,48000.0
2008-01-08 12:00:00,16.13,16.15,16.1,16.15,82500.0,12.4762,12.4917,12.453,12.4917,82500.0
2008-01-08 12:10:00,16.15,16.17,16.13,16.15,46000.0,12.4917,12.5072,12.4762,12.4917,46000.0
2008-01-08 12:20:00,16.15,16.17,16.15,16.17,19500.0,12.4917,12.5072,12.4917,12.5072,19500.0
2008-01-08 12:30:00,16.17,16.17,16.14,16.15,28500.0,12.5072,12.5072,12.484,12.4917,28500.0
2008-01-08 12:40:00,16.15,16.16,16.13,16.16,171500.0,12.4917,12.4994,12.4762,12.4994,171500.0
2008-01-08 12:50:00,16.16,16.17,16.14,16.14,58500.0,12.4994,12.5072,12.484,12.484,58500.0
2008-01-08 13:00:00,16.13,16.18,16.11,16.17,135500.0,12.4762,12.5149,12.4607,12.5072,135500.0
2008-01-08 13:10:00,16.17,16.2,16.15,16.16,184000.0,12.5072,12.5304,12.4917,12.4994,184000.0
2008-01-08 13:20:00,16.16,16.19,16.15,16.19,49500.0,12.4994,12.5226,12.4917,12.5226,49500.0
2008-01-08 13:30:00,16.17,16.17,16.13,16.13,17500.0,12.5072,12.5072,12.4762,12.4762,17500.0
2008-01-08 13:40:00,16.14,16.17,16.13,16.16,38000.0,12.484,12.5072,12.4762,12.4994,38000.0
2008-01-08 13:50:00,16.16,16.2,16.15,16.2,61500.0,12.4994,12.5304,12.4917,12.5304,61500.0
2008-01-08 14:00:00,16.2,16.2,16.18,16.2,21000.0,12.5304,12.5304,12.5149,12.5304,21000.0
2008-01-08 14:10:00,16.21,16.23,16.21,16.21,58000.0,12.5381,12.5536,12.5381,12.5381,58000.0
2008-01-08 14:20:00,16.21,16.25,16.21,16.25,46500.0,12.5381,12.569,12.5381,12.569,46500.0
2008-01-08 14:30:00,16.26,16.26,16.21,16.21,16000.0,12.5768,12.5768,12.5381,12.5381,16000.0
2008-01-08 14:40:00,16.21,16.21,16.12,16.15,59500.0,12.5381,12.5381,12.4685,12.4917,59500.0
2008-01-08 14:50:00,16.15,16.16,16.09,16.09,176500.0,12.4917,12.4994,12.4453,12.4453,176500.0
2008-01-08 15:00:00,16.07,16.1,16.05,16.06,39000.0,12.4298,12.453,12.4143,12.4221,39000.0
2008-01-08 15:10:00,16.06,16.06,16.01,16.02,180500.0,12.4221,12.4221,12.3834,12.3911,180500.0
2008-01-08 15:20:00,16.02,16.03,15.97,15.99,246500.0,12.3911,12.3989,12.3525,12.3679,246500.0
2008-01-08 15:30:00,16.0,16.05,15.99,16.01,156500.0,12.3757,12.4143,12.3679,12.3834,156500.0
2008-01-08 15:40:00,16.02,16.03,15.92,15.92,272500.0,12.3911,12.3989,12.3138,12.3138,272500.0
2008-01-08 15:50:00,15.92,15.92,15.86,15.88,654000.0,12.3138,12.3138,12.2674,12.2828,654000.0
2008-01-08 16:00:00,15.87,15.88,15.85,15.86,30500.0,12.2751,12.2828,12.2596,12.2674,30500.0
2008-01-08 16:10:00,15.86,15.86,15.86,15.86,0.0,12.2674,12.2674,12.2674,12.2674,0.0
2008-01-09 09:30:00,15.88,15.89,15.77,15.86,141000.0,12.2828,12.2906,12.1978,12.2674,141000.0
2008-01-09 09:40:00,15.86,15.9,15.84,15.87,121500.0,12.2674,12.2983,12.2519,12.2751,121500.0
2008-01-09 09:50:00,15.86,15.86,15.79,15.84,90000.0,12.2674,12.2674,12.2132,12.2519,90000.0
2008-01-09 10:00:00,15.84,15.89,15.84,15.86,194500.0,12.2519,12.2906,12.2519,12.2674,194500.0
2008-01-09 10:10:00,15.87,15.89,15.85,15.85,68500.0,12.2751,12.2906,12.2596,12.2596,68500.0
2008-01-09 10:20:00,15.85,15.85,15.8,15.83,44500.0,12.2596,12.2596,12.221,12.2442,44500.0
2008-01-09 10:30:00,15.83,15.84,15.8,15.81,55000.0,12.2442,12.2519,12.221,12.2287,55000.0
2008-01-09 10:40:00,15.81,15.85,15.81,15.84,127500.0,12.2287,12.2596,12.2287,12.2519,127500.0
2008-01-09 10:50:00,15.83,15.85,15.81,15.85,32500.0,12.2442,12.2596,12.2287,12.2596,32500.0
2008-01-09 11:00:00,15.85,15.85,15.82,15.83,28000.0,12.2596,12.2596,12.2364,12.2442,28000.0
2008-01-09 11:10:00,15.82,15.84,15.8,15.81,128000.0,12.2364,12.2519,12.221,12.2287,128000.0
2008-01-09 11:20:00,15.81,15.82,15.77,15.77,59500.0,12.2287,12.2364,12.1978,12.1978,59500.0
2008-01-09 11:30:00,15.77,15.77,15.73,15.75,40500.0,12.1978,12.1978,12.1668,12.1823,40500.0
2008-01-09 11:40:00,15.74,15.75,15.7,15.72,28000.0,12.1746,12.1823,12.1436,12.1591,28000.0
2008-01-09 11:50:00,15.71,15.71,15.68,15.71,48500.0,12.1514,12.1514,12.1282,12.1514,48500.0
2008-01-09 12:00:00,15.71,15.73,15.69,15.73,29500.0,12.1514,12.1668,12.1359,12.1668,29500.0
2008-01-09 12:10:00,15.72,15.75,15.7,15.75,40500.0,12.1591,12.1823,12.1436,12.1823,40500.0
2008-01-09 12:20:00,15.73,15.77,15.71,15.76,47500.0,12.1668,12.1978,12.1514,12.19,47500.0
2008-01-09 12:30:00,15.76,15.76,15.73,15.73,53000.0,12.19,12.19,12.1668,12.1668,53000.0
2008-01-09 12:40:00,15.72,15.72,15.69,15.71,38000.0,12.1591,12.1591,12.1359,12.1514,38000.0
2008-01-09 12:50:00,15.72,15.75,15.71,15.74,45000.0,12.1591,12.1823,12.1514,12.1746,45000.0
2008-01-09 13:00:00,15.75,15.76,15.72,15.73,36500.0,12.1823,12.19,12.1591,12.1668,36500.0
2008-01-09 13:10:00,15.73,15.74,15.68,15.71,121000.0,12.1668,12.1746,12.1282,12.1514,121000.0
2008-01-09 13:20:00,15.72,15.73,15.67,15.69,186500.0,12.1591,12.1668,12.1204,12.1359,186500.0
2008-01-09 13:30:00,15.69,15.7,15.65,15.68,38000.0,12.1359,12.1436,12.1049,12.1282,38000.0
2008-01-09 13:40:00,15.68,15.68,15.62,15.63,107000.0,12.1282,12.1282,12.0817,12.0895,107000.0
2008-01-09 13:50:00,15.62,15.63,15.6,15.63,20000.0,12.0817,12.0895,12.0663,12.0895,20000.0
2008-01-09 14:00:00,15.6,15.61,15.57,15.58,85000.0,12.0663,12.074,12.0431,12.0508,85000.0
2008-01-09 14:10:00,15.57,15.6,15.54,15.57,127000.0,12.0431,12.0663,12.0199,12.0431,127000.0
2008-01-09 14:20:00,15.56,15.61,15.56,15.61,44500.0,12.0353,12.074,12.0353,12.074,44500.0
2008-01-09 14:30:00,15.61,15.68,15.61,15.66,144000.0,12.074,12.1282,12.074,12.1127,144000.0
2008-01-09 14:40:00,15.66,15.73,15.62,15.73,110000.0,12.1127,12.1668,12.0817,12.1668,110000.0
2008-01-09 14:50:00,15.74,15.78,15.72,15.77,166500.0,12.1746,12.2055,12.1591,12.1978,166500.0
2008-01-09 15:00:00,15.77,15.87,15.74,15.85,667000.0,12.1978,12.2751,12.1746,12.2596,667000.0
2008-01-09 15:10:00,15.86,15.88,15.79,15.87,211000.0,12.2674,12.2828,12.2132,12.2751,211000.0
2008-01-09 15:20:00,15.88,15.89,15.84,15.84,174000.0,12.2828,12.2906,12.2519,12.2519,174000.0
2008-01-09 15:30:00,15.83,15.89,15.8,15.89,219500.0,12.2442,12.2906,12.221,12.2906,219500.0
2008-01-09 15:40:00,15.89,15.92,15.88,15.9,112000.0,12.2906,12.3138,12.2828,12.2983,112000.0
2008-01-09 15:50:00,15.89,15.96,15.89,15.95,298000.0,12.2906,12.3447,12.2906,12.337,298000.0
2008-01-09 16:00:00,15.94,15.94,15.94,15.94,1500.0,12.3293,12.3293,12.3293,12.3293,1500.0
2008-01-09 16:10:00,15.94,15.94,15.94,15.94,0.0,12.3293,12.3293,12.3293,12.3293,0.0
2008-01-10 09:30:00,15.8,15.82,15.75,15.78,118500.0,12.221,12.2364,12.1823,12.2055,118500.0
2008-01-10 09:40:00,15.77,15.81,15.75,15.81,15500.0,12.1978,12.2287,12.1823,12.2287,15500.0
2008-01-10 09:50:00,15.81,15.86,15.8,15.86,44500.0,12.2287,12.2674,12.221,12.2674,44500.0
2008-01-10 10:00:00,15.85,15.92,15.85,15.9,71000.0,12.2596,12.3138,12.2596,12.2983,71000.0
2008-01-10 10:10:00,15.9,15.92,15.87,15.92,127000.0,12.2983,12.3138,12.2751,12.3138,127000.0
2008-01-10 10:20:00,15.92,15.93,15.86,15.87,266500.0,12.3138,12.3215,12.2674,12.2751,266500.0
2008-01-10 10:30:00,15.86,15.94,15.86,15.92,90000.0,12.2674,12.3293,12.2674,12.3138,90000.0
2008-01-10 10:40:00,15.92,15.93,15.89,15.89,83500.0,12.3138,12.3215,12.2906,12.2906,83500.0
2008-01-10 10:50:00,15.88,15.88,15.85,15.88,63000.0,12.2828,12.2828,12.2596,12.2828,63000.0
2008-01-10 11:00:00,15.88,15.88,15.82,15.85,92000.0,12.2828,12.2828,12.2364,12.2596,92000.0
2008-01-10 11:10:00,15.85,15.87,15.83,15.85,63500.0,12.2596,12.2751,12.2442,12.2596,63500.0
2008-01-10 11:20:00,15.85,15.89,15.83,15.87,83000.0,12.2596,12.2906,12.2442,12.2751,83000.0
2008-01-10 11:30:00,15.89,15.89,15.85,15.86,52500.0,12.2906,12.2906,12.2596,12.2674,52500.0
2008-01-10 11:40:00,15.85,15.88,15.84,15.88,48500.0,12.2596,12.2828,12.2519,12.2828,48500.0
2008-01-10 11:50:00,15.9,15.91,15.89,15.9,32500.0,12.2983,12.3061,12.2906,12.2983,32500.0
2008-01-10 12:00:00,15.89,15.91,15.88,15.91,28500.0,12.2906,12.3061,12.2828,12.3061,28500.0
2008-01-10 12:10:00,15.91,16.02,15.89,15.99,71000.0,12.3061,12.3911,12.2906,12.3679,71000.0
2008-01-10 12:20:00,16.0,16.1,15.98,16.0,200000.0,12.3757,12.453,12.3602,12.3757,200000.0
2008-01-10 12:30:00,16.0,16.02,15.93,15.94,88500.0,12.3757,12.3911,12.3215,12.3293,88500.0
2008-01-10 12:40:00,15.95,15.96,15.91,15.95,87500.0,12.337,12.3447,12.3061,12.337,87500.0
2008-01-10 12:50:00,15.94,16.06,15.94,16.01,83500.0,12.3293,12.4221,12.3293,12.3834,83500.0
2008-01-10 13:00:00,16.01,16.03,15.98,16.01,94000.0,12.3834,12.3989,12.3602,12.3834,94000.0
2008-01-10 13:10:00,16.02,16.02,15.95,16.0,144000.0,12.3911,12.3911,12.337,12.3757,144000.0
2008-01-10 13:20:00,16.0,16.02,15.98,15.98,34500.0,12.3757,12.3911,12.3602,12.3602,34500.0
2008-01-10 13:30:00,15.98,16.0,15.88,15.92,150000.0,12.3602,12.3757,12.2828,12.3138,150000.0
2008-01-10 13:40:00,15.92,15.96,15.89,15.95,38000.0,12.3138,12.3447,12.2906,12.337,38000.0
2008-01-10 13:50:00,15.94,15.94,15.86,15.93,68000.0,12.3293,12.3293,12.2674,12.3215,68000.0
2008-01-10 14:00:00,15.93,15.94,15.87,15.89,70000.0,12.3215,12.3293,12.2751,12.2906,70000.0
2008-01-10 14:10:00,15.92,16.01,15.88,16.0,171500.0,12.3138,12.3834,12.2828,12.3757,171500.0
2008-01-10 14:20:00,16.02,16.02,15.98,15.98,45000.0,12.3911,12.3911,12.3602,12.3602,45000.0
2008-01-10 14:30:00,15.99,16.08,15.98,16.08,58000.0,12.3679,12.4375,12.3602,12.4375,58000.0
2008-01-10 14:40:00,16.08,16.09,16.07,16.07,45000.0,12.4375,12.4453,12.4298,12.4298,45000.0
2008-01-10 14:50:00,16.08,16.13,16.08,16.12,44500.0,12.4375,12.4762,12.4375,12.4685,44500.0
2008-01-10 15:00:00,16.12,16.18,16.1,16.18,43000.0,12.4685,12.5149,12.453,12.5149,43000.0
2008-01-10 15:10:00,16.18,16.2,16.13,16.14,115500.0,12.5149,12.5304,12.4762,12.484,115500.0
2008-01-10 15:20:00,16.15,16.18,16.13,16.17,108000.0,12.4917,12.5149,12.4762,12.5072,108000.0
2008-01-10 15:30:00,16.17,16.2,16.14,16.17,193000.0,12.5072,12.5304,12.484,12.5072,193000.0
2008-01-10 15:40:00,16.15,16.18,16.09,16.1,139500.0,12.4917,12.5149,12.4453,12.453,139500.0
2008-01-10 15:50:00,16.09,16.12,16.06,16.09,180500.0,12.4453,12.4685,12.4221,12.4453,180500.0
2008-01-10 16:00:00,16.04,16.09,16.04,16.09,12000.0,12.4066,12.4453,12.4066,12.4453,12000.0
2008-01-10 16:10:00,16.09,16.09,16.09,16.09,0.0,12.4453,12.4453,12.4453,12.4453,0.0
2008-01-11 09:30:00,15.97,15.98,15.9,15.93,193500.0,12.3525,12.3602,12.2983,12.3215,193500.0
2008-01-11 09:40:00,15.91,15.97,15.91,15.97,30500.0,12.3061,12.3525,12.3061,12.3525,30500.0
2008-01-11 09:50:00,15.98,15.99,15.9,15.94,70500.0,12.3602,12.3679,12.2983,12.3293,70500.0
2008-01-11 10:00:00,15.91,15.91,15.85,15.85,172000.0,12.3061,12.3061,12.2596,12.2596,172000.0
2008-01-11 10:10:00,15.86,15.91,15.85,15.87,144000.0,12.2674,12.3061,12.2596,12.2751,144000.0
2008-01-11 10:20:00,15.87,15.93,15.87,15.9,171000.0,12.2751,12.3215,12.2751,12.2983,171000.0
2008-01-11 10:30:00,15.9,15.94,15.88,15.94,111500.0,12.2983,12.3293,12.2828,12.3293,111500.0
2008-01-11 10:40:00,15.94,15.98,15.92,15.98,61000.0,12.3293,12.3602,12.3138,12.3602,61000.0
2008-01-11 10:50:00,15.97,16.02,15.97,15.97,39500.0,12.3525,12.3911,12.3525,12.3525,39500.0
2008-01-11 11:00:00,15.96,15.97,15.92,15.94,85500.0,12.3447,12.3525,12.3138,12.3293,85500.0
2008-01-11 11:10:00,15.94,15.97,15.93,15.93,81000.0,12.3293,12.3525,12.3215,12.3215,81000.0
2008-01-11 11:20:00,15.94,15.96,15.94,15.95,39000.0,12.3293,12.3447,12.3293,12.337,39000.0
2008-01-11 11:30:00,15.97,16.03,15.97,15.99,25000.0,12.3525,12.3989,12.3525,12.3679,25000.0
2008-01-11 11:40:00,15.98,16.0,15.97,16.0,15000.0,12.3602,12.3757,12.3525,12.3757,15000.0
2008-01-11 11:50:00,16.01,16.01,15.99,16.0,11500.0,12.3834,12.3834,12.3679,12.3757,11500.0
2008-01-11 12:00:00,15.99,15.99,15.97,15.98,14500.0,12.3679,12.3679,12.3525,12.3602,14500.0
2008-01-11 12:10:00,15.97,16.01,15.96,15.96,67000.0,12.3525,12.3834,12.3447,12.3447,67000.0
2008-01-11 12:20:00,15.96,15.98,15.93,15.98,78000.0,12.3447,12.3602,12.3215,12.3602,78000.0
2008-01-11 12:30:00,15.96,15.97,15.94,15.95,54000.0,12.3447,12.3525,12.3293,12.337,54000.0
2008-01-11 12:40:00,15.96,15.99,15.95,15.99,55000.0,12.3447,12.3679,12.337,12.3679,55000.0
2008-01-11 12:50:00,15.99,16.02,15.98,16.02,27000.0,12.3679,12.3911,12.3602,12.3911,27000.0
2008-01-11 13:00:00,16.04,16.04,15.95,15.97,54500.0,12.4066,12.4066,12.337,12.3525,54500.0
2008-01-11 13:10:00,15.96,15.97,15.92,15.93,26500.0,12.3447,12.3525,12.3138,12.3215,26500.0
2008-01-11 13:20:00,15.93,15.94,15.89,15.94,25000.0,12.3215,12.3293,12.2906,12.3293,25000.0
2008-01-11 13:30:00,15.93,15.96,15.91,15.94,53500.0,12.3215,12.3447,12.3061,12.3293,53500.0
2008-01-11 13:40:00,15.92,15.96,15.9,15.9,60000.0,12.3138,12.3447,12.2983,12.2983,60000.0
2008-01-11 13:50:00,15.89,15.93,15.89,15.9,345000.0,12.2906,12.3215,12.2906,12.2983,345000.0
2008-01-11 14:00:00,15.9,15.91,15.89,15.91,24000.0,12.2983,12.3061,12.2906,12.3061,24000.0
2008-01-11 14:10:00,15.91,15.95,15.89,15.94,50000.0,12.3061,12.337,12.2906,12.3293,50000.0
2008-01-11 14:20:00,15.93,15.94,15.92,15.93,18500.0,12.3215,12.3293,12.3138,12.3215,18500.0
2008-01-11 14:30:00,15.92,15.93,15.89,15.92,46500.0,12.3138,12.3215,12.2906,12.3138,46500.0
2008-01-11 14:40:00,15.92,15.94,15.87,15.87,37000.0,12.3138,12.3293,12.2751,12.2751,37000.0
2008-01-11 14:50:00,15.88,15.89,15.84,15.89,28000.0,12.2828,12.2906,12.2519,12.2906,28000.0
2008-01-11 15:00:00,15.89,15.89,15.84,15.84,31000.0,12.2906,12.2906,12.2519,12.2519,31000.0
2008-01-11 15:10:00,15.84,15.84,15.8,15.82,102000.0,12.2519,12.2519,12.221,12.2364,102000.0
2008-01-11 15:20:00,15.81,15.88,15.8,15.86,137000.0,12.2287,12.2828,12.221,12.2674,137000.0
2008-01-11 15:30:00,15.85,15.91,15.83,15.91,62000.0,12.2596,12.3061,12.2442,12.3061,62000.0
2008-01-11 15:40:00,15.91,15.91,15.87,15.91,504000.0,12.3061,12.3061,12.2751,12.3061,504000.0
2008-01-11 15:50:00,15.91,15.92,15.86,15.87,172500.0,12.3061,12.3138,12.2674,12.2751,172500.0
2008-01-11 16:00:00,15.87,15.87,15.86,15.86,12000.0,12.2751,12.2751,12.2674,12.2674,12000.0
2008-01-11 16:10:00,15.86,15.86,15.86,15.86,0.0,12.2674,12.2674,12.2674,12.2674,0.0
2008-01-14 09:30:00,15.97,16.01,15.95,15.96,110500.0,12.3525,12.3834,12.337,12.3447,110500.0
2008-01-14 09:40:00,15.93,15.96,15.9,15.92,51500.0,12.3215,12.3447,12.2983,12.3138,51500.0
2008-01-14 09:50:00,15.92,15.94,15.9,15.92,42500.0,12.3138,12.3293,12.2983,12.3138,42500.0
2008-01-14 10:00:00,15.92,15.93,15.89,15.93,173500.0,12.3138,12.3215,12.2906,12.3215,173500.0
2008-01-14 10:10:00,15.93,15.95,15.92,15.94,110000.0,12.3215,12.337,12.3138,12.3293,110000.0
2008-01-14 10:20:00,15.94,15.96,15.92,15.94,1017500.0,12.3293,12.3447,12.3138,12.3293,1017500.0
2008-01-14 10:30:00,15.95,15.97,15.95,15.96,63500.0,12.337,12.3525,12.337,12.3447,63500.0
2008-01-14 10:40:00,15.96,15.96,15.93,15.95,65500.0,12.3447,12.3447,12.3215,12.337,65500.0
2008-01-14 10:50:00,15.94,15.98,15.93,15.98,38500.0,12.3293,12.3602,12.3215,12.3602,38500.0
2008-01-14 11:00:00,15.97,16.0,15.97,16.0,68500.0,12.3525,12.3757,12.3525,12.3757,68500.0
2008-01-14 11:10:00,16.0,16.0,15.96,15.97,44000.0,12.3757,12.3757,12.3447,12.3525,44000.0
2008-01-14 11:20:00,15.96,15.98,15.96,15.97,28000.0,12.3447,12.3602,12.3447,12.3525,28000.0
2008-01-14 11:30:00,15.97,15.98,15.95,15.95,42000.0,12.3525,12.3602,12.337,12.337,42000.0
2008-01-14 11:40:00,15.95,15.96,15.94,15.95,34000.0,12.337,12.3447,12.3293,12.337,34000.0
2008-01-14 11:50:00,15.95,15.96,15.95,15.95,13500.0,12.337,12.3447,12.337,12.337,13500.0
2008-01-14 12:00:00,15.95,15.95,15.92,15.92,51000.0,12.337,12.337,12.3138,12.3138,51000.0
2008-01-14 12:10:00,15.93,15.93,15.91,15.92,13500.0,12.3215,12.3215,12.3061,12.3138,13500.0
2008-01-14 12:20:00,15.91,15.93,15.91,15.91,12000.0,12.3061,12.3215,12.3061,12.3061,12000.0
2008-01-14 12:30:00,15.89,15.92,15.89,15.92,9500.0,12.2906,12.3138,12.2906,12.3138,9500.0
2008-01-14 12:40:00,15.91,15.91,15.9,15.91,26000.0,12.3061,12.3061,12.2983,12.3061,26000.0
2008-01-14 12:50:00,15.91,15.93,15.9,15.92,11000.0,12.3061,12.3215,12.2983,12.3138,11000.0
2008-01-14 13:00:00,15.93,15.93,15.92,15.93,4500.0,12.3215,12.3215,12.3138,12.3215,4500.0
2008-01-14 13:10:00,15.92,15.93,15.91,15.92,32000.0,12.3138,12.3215,12.3061,12.3138,32000.0
2008-01-14 13:20:00,15.92,15.94,15.92,15.92,34500.0,12.3138,12.3293,12.3138,12.3138,34500.0
2008-01-14 13:30:00,15.91,15.96,15.91,15.96,8000.0,12.3061,12.3447,12.3061,12.3447,8000.0
2008-01-14 13:40:00,15.96,15.96,15.95,15.96,17500.0,12.3447,12.3447,12.337,12.3447,17500.0
2008-01-14 13:50:00,15.97,15.99,15.97,15.98,18500.0,12.3525,12.3679,12.3525,12.3602,18500.0
2008-01-14 14:00:00,15.98,15.99,15.96,15.97,8500.0,12.3602,12.3679,12.3447,12.3525,8500.0
2008-01-14 14:10:00,15.97,15.97,15.94,15.95,82500.0,12.3525,12.3525,12.3293,12.337,82500.0
2008-01-14 14:20:00,15.95,15.96,15.95,15.95,21500.0,12.337,12.3447,12.337,12.337,21500.0
2008-01-14 14:30:00,15.99,16.03,15.99,16.02,76000.0,12.3679,12.3989,12.3679,12.3911,76000.0
2008-01-14 14:40:00,16.03,16.04,16.01,16.01,22500.0,12.3989,12.4066,12.3834,12.3834,22500.0
2008-01-14 14:50:00,16.02,16.03,16.0,16.03,92500.0,12.3911,12.3989,12.3757,12.3989,92500.0
2008-01-14 15:00:00,16.03,16.04,16.01,16.03,31500.0,12.3989,12.4066,12.3834,12.3989,31500.0
2008-01-14 15:10:00,16.03,16.04,15.99,15.99,20500.0,12.3989,12.4066,12.3679,12.3679,20500.0
2008-01-14 15:20:00,15.99,16.0,15.97,16.0,42500.0,12.3679,12.3757,12.3525,12.3757,42500.0
2008-01-14 15:30:00,16.0,16.01,15.98,16.01,48000.0,12.3757,12.3834,12.3602,12.3834,48000.0
2008-01-14 15:40:00,16.01,16.05,16.0,16.03,34000.0,12.3834,12.4143,12.3757,12.3989,34000.0
2008-01-14 15:50:00,16.04,16.04,16.02,16.04,70000.0,12.4066,12.4066,12.3911,12.4066,70000.0
2008-01-14 16:00:00,16.03,16.03,16.01,16.01,1500.0,12.3989,12.3989,12.3834,12.3834,1500.0
2008-01-14 16:10:00,16.01,16.01,16.01,16.01,0.0,12.3834,12.3834,12.3834,12.3834,0.0
2008-01-15 09:30:00,15.82,15.86,15.81,15.82,157000.0,12.2364,12.2674,12.2287,12.2364,157000.0
2008-01-15 09:40:00,15.81,15.83,15.8,15.83,25500.0,12.2287,12.2442,12.221,12.2442,25500.0
2008-01-15 09:50:00,15.82,15.84,15.79,15.8,54500.0,12.2364,12.2519,12.2132,12.221,54500.0
2008-01-15 10:00:00,15.8,15.82,15.76,15.76,113500.0,12.221,12.2364,12.19,12.19,113500.0
2008-01-15 10:10:00,15.76,15.77,15.71,15.71,98000.0,12.19,12.1978,12.1514,12.1514,98000.0
2008-01-15 10:20:00,15.72,15.74,15.69,15.71,59000.0,12.1591,12.1746,12.1359,12.1514,59000.0
2008-01-15 10:30:00,15.7,15.73,15.7,15.71,92000.0,12.1436,12.1668,12.1436,12.1514,92000.0
2008-01-15 10:40:00,15.71,15.71,15.65,15.66,53000.0,12.1514,12.1514,12.1049,12.1127,53000.0
2008-01-15 10:50:00,15.66,15.69,15.64,15.66,70000.0,12.1127,12.1359,12.0972,12.1127,70000.0
2008-01-15 11:00:00,15.66,15.7,15.65,15.68,101000.0,12.1127,12.1436,12.1049,12.1282,101000.0
2008-01-15 11:10:00,15.68,15.73,15.68,15.69,95000.0,12.1282,12.1668,12.1282,12.1359,95000.0
2008-01-15 11:20:00,15.69,15.7,15.66,15.67,41000.0,12.1359,12.1436,12.1127,12.1204,41000.0
2008-01-15 11:30:00,15.67,15.68,15.65,15.67,54000.0,12.1204,12.1282,12.1049,12.1204,54000.0
2008-01-15 11:40:00,15.66,15.67,15.62,15.63,98500.0,12.1127,12.1204,12.0817,12.0895,98500.0
2008-01-15 11:50:00,15.63,15.66,15.62,15.65,72000.0,12.0895,12.1127,12.0817,12.1049,72000.0
2008-01-15 12:00:00,15.65,15.68,15.63,15.68,49500.0,12.1049,12.1282,12.0895,12.1282,49500.0
2008-01-15 12:10:00,15.65,15.68,15.65,15.67,14500.0,12.1049,12.1282,12.1049,12.1204,14500.0
2008-01-15 12:20:00,15.65,15.68,15.65,15.67,14500.0,12.1049,12.1282,12.1049,12.1204,14500.0
2008-01-15 12:30:00,15.67,15.67,15.63,15.65,18000.0,12.1204,12.1204,12.0895,12.1049,18000.0
2008-01-15 12:40:00,15.65,15.66,15.64,15.66,8000.0,12.1049,12.1127,12.0972,12.1127,8000.0
2008-01-15 12:50:00,15.66,15.67,15.64,15.64,16500.0,12.1127,12.1204,12.0972,12.0972,16500.0
2008-01-15 13:00:00,15.65,15.73,15.65,15.73,32500.0,12.1049,12.1668,12.1049,12.1668,32500.0
2008-01-15 13:10:00,15.72,15.74,15.71,15.72,20000.0,12.1591,12.1746,12.1514,12.1591,20000.0
2008-01-15 13:20:00,15.7,15.7,15.68,15.69,17000.0,12.1436,12.1436,12.1282,12.1359,17000.0
2008-01-15 13:30:00,15.68,15.7,15.67,15.69,15000.0,12.1282,12.1436,12.1204,12.1359,15000.0
2008-01-15 13:40:00,15.69,15.69,15.66,15.68,34500.0,12.1359,12.1359,12.1127,12.1282,34500.0
2008-01-15 13:50:00,15.68,15.68,15.64,15.66,50500.0,12.1282,12.1282,12.0972,12.1127,50500.0
2008-01-15 14:00:00,15.67,15.68,15.65,15.68,37000.0,12.1204,12.1282,12.1049,12.1282,37000.0
2008-01-15 14:10:00,15.68,15.72,15.67,15.69,37500.0,12.1282,12.1591,12.1204,12.1359,37500.0
2008-01-15 14:20:00,15.69,15.69,15.66,15.68,30000.0,12.1359,12.1359,12.1127,12.1282,30000.0
2008-01-15 14:30:00,15.68,15.69,15.66,15.66,47000.0,12.1282,12.1359,12.1127,12.1127,47000.0
2008-01-15 14:40:00,15.68,15.7,15.65,15.65,39000.0,12.1282,12.1436,12.1049,12.1049,39000.0
2008-01-15 14:50:00,15.66,15.69,15.64,15.65,42000.0,12.1127,12.1359,12.0972,12.1049,42000.0
2008-01-15 15:00:00,15.64,15.64,15.61,15.63,23000.0,12.0972,12.0972,12.074,12.0895,23000.0
2008-01-15 15:10:00,15.62,15.64,15.61,15.61,27500.0,12.0817,12.0972,12.074,12.074,27500.0
2008-01-15 15:20:00,15.61,15.72,15.61,15.7,75000.0,12.074,12.1591,12.074,12.1436,75000.0
2008-01-15 15:30:00,15.7,15.74,15.68,15.71,138500.0,12.1436,12.1746,12.1282,12.1514,138500.0
2008-01-15 15:40:00,15.7,15.71,15.67,15.68,76500.0,12.1436,12.1514,12.1204,12.1282,76500.0
2008-01-15 15:50:00,15.68,15.68,15.64,15.65,66000.0,12.1282,12.1282,12.0972,12.1049,66000.0
2008-01-15 16:00:00,15.67,15.67,15.65,15.65,21000.0,12.1204,12.1204,12.1049,12.1049,21000.0
2008-01-15 16:10:00,15.65,15.65,15.65,15.65,0.0,12.1049,12.1049,12.1049,12.1049,0.0
2008-01-16 09:30:00,15.57,15.64,15.55,15.62,228000.0,12.0431,12.0972,12.0276,12.0817,228000.0
2008-01-16 09:40:00,15.63,15.7,15.63,15.69,54500.0,12.0895,12.1436,12.0895,12.1359,54500.0
2008-01-16 09:50:00,15.69,15.69,15.57,15.57,26500.0,12.1359,12.1359,12.0431,12.0431,26500.0
2008-01-16 10:00:00,15.57,15.6,15.56,15.56,28500.0,12.0431,12.0663,12.0353,12.0353,28500.0
2008-01-16 10:10:00,15.56,15.56,15.49,15.53,44000.0,12.0353,12.0353,11.9812,12.0121,44000.0
2008-01-16 10:20:00,15.53,15.55,15.5,15.5,26500.0,12.0121,12.0276,11.9889,11.9889,26500.0
2008-01-16 10:30:00,15.51,15.55,15.51,15.51,141500.0,11.9967,12.0276,11.9967,11.9967,141500.0
2008-01-16 10:40:00,15.5,15.51,15.42,15.42,49000.0,11.9889,11.9967,11.927,11.927,49000.0
2008-01-16 10:50:00,15.44,15.45,15.41,15.45,41500.0,11.9425,11.9503,11.9193,11.9503,41500.0
2008-01-16 11:00:00,15.44,15.5,15.44,15.5,59000.0,11.9425,11.9889,11.9425,11.9889,59000.0
2008-01-16 11:10:00,15.49,15.5,15.48,15.5,9000.0,11.9812,11.9889,11.9735,11.9889,9000.0
2008-01-16 11:20:00,15.5,15.56,15.5,15.56,50000.0,11.9889,12.0353,11.9889,12.0353,50000.0
2008-01-16 11:30:00,15.55,15.55,15.51,15.51,71000.0,12.0276,12.0276,11.9967,11.9967,71000.0
2008-01-16 11:40:00,15.52,15.53,15.49,15.53,50000.0,12.0044,12.0121,11.9812,12.0121,50000.0
2008-01-16 11:50:00,15.54,15.63,15.54,15.61,136500.0,12.0199,12.0895,12.0199,12.074,136500.0
2008-01-16 12:00:00,15.62,15.66,15.61,15.64,484500.0,12.0817,12.1127,12.074,12.0972,484500.0
2008-01-16 12:10:00,15.63,15.64,15.61,15.63,73000.0,12.0895,12.0972,12.074,12.0895,73000.0
2008-01-16 12:20:00,15.62,15.63,15.6,15.62,71500.0,12.0817,12.0895,12.0663,12.0817,71500.0
2008-01-16 12:30:00,15.62,15.65,15.62,15.63,147000.0,12.0817,12.1049,12.0817,12.0895,147000.0
2008-01-16 12:40:00,15.65,15.67,15.63,15.65,50500.0,12.1049,12.1204,12.0895,12.1049,50500.0
2008-01-16 12:50:00,15.66,15.66,15.62,15.63,45000.0,12.1127,12.1127,12.0817,12.0895,45000.0
2008-01-16 13:00:00,15.64,15.66,15.62,15.62,42500.0,12.0972,12.1127,12.0817,12.0817,42500.0
2008-01-16 13:10:00,15.62,15.63,15.58,15.58,81500.0,12.0817,12.0895,12.0508,12.0508,81500.0
2008-01-16 13:20:00,15.58,15.61,15.58,15.58,57500.0,12.0508,12.074,12.0508,12.0508,57500.0
2008-01-16 13:30:00,15.58,15.63,15.57,15.61,60500.0,12.0508,12.0895,12.0431,12.074,60500.0
2008-01-16 13:40:00,15.61,15.62,15.57,15.57,57500.0,12.074,12.0817,12.0431,12.0431,57500.0
2008-01-16 13:50:00,15.57,15.59,15.57,15.59,31500.0,12.0431,12.0585,12.0431,12.0585,31500.0
2008-01-16 14:00:00,15.59,15.64,15.55,15.63,142500.0,12.0585,12.0972,12.0276,12.0895,142500.0
2008-01-16 14:10:00,15.64,15.66,15.62,15.64,66500.0,12.0972,12.1127,12.0817,12.0972,66500.0
2008-01-16 14:20:00,15.63,15.7,15.62,15.7,114500.0,12.0895,12.1436,12.0817,12.1436,114500.0
2008-01-16 14:30:00,15.7,15.76,15.7,15.76,215500.0,12.1436,12.19,12.1436,12.19,215500.0
2008-01-16 14:40:00,15.76,15.77,15.73,15.74,105500.0,12.19,12.1978,12.1668,12.1746,105500.0
2008-01-16 14:50:00,15.74,15.74,15.68,15.68,77500.0,12.1746,12.1746,12.1282,12.1282,77500.0
2008-01-16 15:00:00,15.68,15.72,15.67,15.7,52000.0,12.1282,12.1591,12.1204,12.1436,52000.0
2008-01-16 15:10:00,15.71,15.75,15.68,15.74,78500.0,12.1514,12.1823,12.1282,12.1746,78500.0
2008-01-16 15:20:00,15.74,15.74,15.67,15.7,99500.0,12.1746,12.1746,12.1204,12.1436,99500.0
2008-01-16 15:30:00,15.73,15.74,15.63,15.64,108500.0,12.1668,12.1746,12.0895,12.0972,108500.0
2008-01-16 15:40:00,15.64,15.66,15.59,15.59,109500.0,12.0972,12.1127,12.0585,12.0585,109500.0
2008-01-16 15:50:00,15.6,15.6,15.55,15.56,81000.0,12.0663,12.0663,12.0276,12.0353,81000.0
2008-01-16 16:00:00,15.56,15.56,15.56,15.56,1000.0,12.0353,12.0353,12.0353,12.0353,1000.0
2008-01-16 16:10:00,15.56,15.56,15.56,15.56,0.0,12.0353,12.0353,12.0353,12.0353,0.0
2008-01-17 09:30:00,15.6,15.64,15.59,15.59,82000.0,12.0663,12.0972,12.0585,12.0585,82000.0
2008-01-17 09:40:00,15.62,15.69,15.61,15.69,77000.0,12.0817,12.1359,12.074,12.1359,77000.0
2008-01-17 09:50:00,15.68,15.68,15.64,15.68,22000.0,12.1282,12.1282,12.0972,12.1282,22000.0
2008-01-17 10:00:00,15.67,15.67,15.55,15.61,194000.0,12.1204,12.1204,12.0276,12.074,194000.0
2008-01-17 10:10:00,15.59,15.59,15.45,15.45,62500.0,12.0585,12.0585,11.9503,11.9503,62500.0
2008-01-17 10:20:00,15.45,15.52,15.44,15.48,100000.0,11.9503,12.0044,11.9425,11.9735,100000.0
2008-01-17 10:30:00,15.47,15.47,15.38,15.42,167500.0,11.9657,11.9657,11.8961,11.927,167500.0
2008-01-17 10:40:00,15.41,15.47,15.4,15.47,95000.0,11.9193,11.9657,11.9116,11.9657,95000.0
2008-01-17 10:50:00,15.48,15.51,15.44,15.47,148500.0,11.9735,11.9967,11.9425,11.9657,148500.0
2008-01-17 11:00:00,15.47,15.53,15.47,15.5,71500.0,11.9657,12.0121,11.9657,11.9889,71500.0
2008-01-17 11:10:00,15.49,15.49,15.44,15.46,69000.0,11.9812,11.9812,11.9425,11.958,69000.0
2008-01-17 11:20:00,15.46,15.47,15.43,15.44,47000.0,11.958,11.9657,11.9348,11.9425,47000.0
2008-01-17 11:30:00,15.44,15.47,15.4,15.4,40500.0,11.9425,11.9657,11.9116,11.9116,40500.0
2008-01-17 11:40:00,15.4,15.4,15.35,15.36,87500.0,11.9116,11.9116,11.8729,11.8806,87500.0
2008-01-17 11:50:00,15.37,15.37,15.31,15.31,193000.0,11.8884,11.8884,11.842,11.842,193000.0
2008-01-17 12:00:00,15.33,15.33,15.26,15.26,268500.0,11.8574,11.8574,11.8033,11.8033,268500.0
2008-01-17 12:10:00,15.26,15.29,15.24,15.29,76000.0,11.8033,11.8265,11.7878,11.8265,76000.0
2008-01-17 12:20:00,15.29,15.32,15.28,15.32,55000.0,11.8265,11.8497,11.8188,11.8497,55000.0
2008-01-17 12:30:00,15.32,15.35,15.32,15.35,58000.0,11.8497,11.8729,11.8497,11.8729,58000.0
2008-01-17 12:40:00,15.34,15.35,15.31,15.34,55000.0,11.8652,11.8729,11.842,11.8652,55000.0
2008-01-17 12:50:00,15.33,15.35,15.31,15.32,62000.0,11.8574,11.8729,11.842,11.8497,62000.0
2008-01-17 13:00:00,15.32,15.32,15.29,15.32,60500.0,11.8497,11.8497,11.8265,11.8497,60500.0
2008-01-17 13:10:00,15.32,15.4,15.3,15.37,171500.0,11.8497,11.9116,11.8342,11.8884,171500.0
2008-01-17 13:20:00,15.37,15.37,15.34,15.37,37000.0,11.8884,11.8884,11.8652,11.8884,37000.0
2008-01-17 13:30:00,15.37,15.38,15.36,15.38,39500.0,11.8884,11.8961,11.8806,11.8961,39500.0
2008-01-17 13:40:00,15.39,15.43,15.35,15.37,163000.0,11.9038,11.9348,11.8729,11.8884,163000.0
2008-01-17 13:50:00,15.37,15.38,15.35,15.36,49500.0,11.8884,11.8961,11.8729,11.8806,49500.0
2008-01-17 14:00:00,15.34,15.37,15.34,15.34,23500.0,11.8652,11.8884,11.8652,11.8652,23500.0
2008-01-17 14:10:00,15.34,15.34,15.26,15.28,46000.0,11.8652,11.8652,11.8033,11.8188,46000.0
2008-01-17 14:20:00,15.3,15.31,15.23,15.23,47500.0,11.8342,11.842,11.7801,11.7801,47500.0
2008-01-17 14:30:00,15.23,15.24,15.2,15.21,66500.0,11.7801,11.7878,11.7569,11.7646,66500.0
2008-01-17 14:40:00,15.2,15.26,15.19,15.26,30000.0,11.7569,11.8033,11.7491,11.8033,30000.0
2008-01-17 14:50:00,15.26,15.29,15.25,15.27,33500.0,11.8033,11.8265,11.7956,11.811,33500.0
2008-01-17 15:00:00,15.26,15.3,15.22,15.28,94500.0,11.8033,11.8342,11.7724,11.8188,94500.0
2008-01-17 15:10:00,15.28,15.3,15.25,15.26,46000.0,11.8188,11.8342,11.7956,11.8033,46000.0
2008-01-17 15:20:00,15.25,15.26,15.18,15.18,52000.0,11.7956,11.8033,11.7414,11.7414,52000.0
2008-01-17 15:30:00,15.18,15.19,15.14,15.17,117500.0,11.7414,11.7491,11.7105,11.7337,117500.0
2008-01-17 15:40:00,15.17,15.18,15.12,15.13,98000.0,11.7337,11.7414,11.695,11.7027,98000.0
2008-01-17 15:50:00,15.13,15.14,15.11,15.11,87500.0,11.7027,11.7105,11.6873,11.6873,87500.0
2008-01-17 16:00:00,15.11,15.12,15.11,15.12,5500.0,11.6873,11.695,11.6873,11.695,5500.0
2008-01-17 16:10:00,15.12,15.12,15.12,15.12,0.0,11.695,11.695,11.695,11.695,0.0
2008-01-18 09:30:00,15.18,15.21,15.13,15.2,358500.0,11.7414,11.7646,11.7027,11.7569,358500.0
2008-01-18 09:40:00,15.22,15.22,15.18,15.18,83000.0,11.7724,11.7724,11.7414,11.7414,83000.0
2008-01-18 09:50:00,15.19,15.2,15.12,15.13,107000.0,11.7491,11.7569,11.695,11.7027,107000.0
2008-01-18 10:00:00,15.14,15.22,15.13,15.2,119500.0,11.7105,11.7724,11.7027,11.7569,119500.0
2008-01-18 10:10:00,15.22,15.34,15.22,15.27,78000.0,11.7724,11.8652,11.7724,11.811,78000.0
2008-01-18 10:20:00,15.26,15.29,15.25,15.27,46000.0,11.8033,11.8265,11.7956,11.811,46000.0
2008-01-18 10:30:00,15.28,15.28,15.2,15.2,33000.0,11.8188,11.8188,11.7569,11.7569,33000.0
2008-01-18 10:40:00,15.22,15.22,15.19,15.2,49000.0,11.7724,11.7724,11.7491,11.7569,49000.0
2008-01-18 10:50:00,15.2,15.22,15.15,15.18,54000.0,11.7569,11.7724,11.7182,11.7414,54000.0
2008-01-18 11:00:00,15.17,15.19,15.09,15.11,239000.0,11.7337,11.7491,11.6718,11.6873,239000.0
2008-01-18 11:10:00,15.12,15.14,15.05,15.08,98000.0,11.695,11.7105,11.6409,11.6641,98000.0
2008-01-18 11:20:00,15.08,15.09,15.01,15.07,113500.0,11.6641,11.6718,11.6099,11.6563,113500.0
2008-01-18 11:30:00,15.09,15.1,15.03,15.05,115000.0,11.6718,11.6795,11.6254,11.6409,115000.0
2008-01-18 11:40:00,15.04,15.06,14.94,14.95,263500.0,11.6331,11.6486,11.5558,11.5635,263500.0
2008-01-18 11:50:00,14.94,14.97,14.89,14.92,184500.0,11.5558,11.579,11.5171,11.5403,184500.0
2008-01-18 12:00:00,14.92,14.99,14.92,14.97,115000.0,11.5403,11.5945,11.5403,11.579,115000.0
2008-01-18 12:10:00,14.98,15.01,14.96,14.98,119500.0,11.5867,11.6099,11.5712,11.5867,119500.0
2008-01-18 12:20:00,14.99,15.1,14.95,15.1,102500.0,11.5945,11.6795,11.5635,11.6795,102500.0
2008-01-18 12:30:00,15.11,15.15,15.07,15.09,132000.0,11.6873,11.7182,11.6563,11.6718,132000.0
2008-01-18 12:40:00,15.07,15.12,15.05,15.12,62000.0,11.6563,11.695,11.6409,11.695,62000.0
2008-01-18 12:50:00,15.12,15.12,15.07,15.08,50000.0,11.695,11.695,11.6563,11.6641,50000.0
2008-01-18 13:00:00,15.07,15.16,15.07,15.14,54500.0,11.6563,11.7259,11.6563,11.7105,54500.0
2008-01-18 13:10:00,15.12,15.13,15.03,15.04,159500.0,11.695,11.7027,11.6254,11.6331,159500.0
2008-01-18 13:20:00,15.04,15.06,15.02,15.06,68500.0,11.6331,11.6486,11.6177,11.6486,68500.0
2008-01-18 13:30:00,15.06,15.1,15.03,15.03,76000.0,11.6486,11.6795,11.6254,11.6254,76000.0
2008-01-18 13:40:00,15.03,15.11,15.02,15.08,95000.0,11.6254,11.6873,11.6177,11.6641,95000.0
2008-01-18 13:50:00,15.08,15.08,15.03,15.06,56000.0,11.6641,11.6641,11.6254,11.6486,56000.0
2008-01-18 14:00:00,15.05,15.08,15.02,15.06,113000.0,11.6409,11.6641,11.6177,11.6486,113000.0
2008-01-18 14:10:00,15.06,15.09,15.05,15.07,117000.0,11.6486,11.6718,11.6409,11.6563,117000.0
2008-01-18 14:20:00,15.07,15.07,15.01,15.02,73000.0,11.6563,11.6563,11.6099,11.6177,73000.0
2008-01-18 14:30:00,15.02,15.02,14.95,15.0,110500.0,11.6177,11.6177,11.5635,11.6022,110500.0
2008-01-18 14:40:00,14.99,14.99,14.95,14.96,40000.0,11.5945,11.5945,11.5635,11.5712,40000.0
2008-01-18 14:50:00,14.96,15.02,14.94,15.02,76500.0,11.5712,11.6177,11.5558,11.6177,76500.0
2008-01-18 15:00:00,15.02,15.06,14.97,15.06,102000.0,11.6177,11.6486,11.579,11.6486,102000.0
2008-01-18 15:10:00,15.07,15.07,15.03,15.03,60000.0,11.6563,11.6563,11.6254,11.6254,60000.0
2008-01-18 15:20:00,15.05,15.05,14.99,15.0,96500.0,11.6409,11.6409,11.5945,11.6022,96500.0
2008-01-18 15:30:00,15.01,15.03,15.01,15.01,27000.0,11.6099,11.6254,11.6099,11.6099,27000.0
2008-01-18 15:40:00,15.01,15.08,15.0,15.08,44500.0,11.6099,11.6641,11.6022,11.6641,44500.0
2008-01-18 15:50:00,15.07,15.08,15.05,15.05,52000.0,11.6563,11.6641,11.6409,11.6409,52000.0
2008-01-18 16:00:00,15.09,15.09,15.05,15.05,12500.0,11.6718,11.6718,11.6409,11.6409,12500.0
2008-01-18 16:10:00,15.05,15.05,15.05,15.05,0.0,11.6409,11.6409,11.6409,11.6409,0.0
2008-01-22 09:30:00,14.29,14.56,11.37,14.5,746000.0,11.053,11.2619,8.7945,11.2154,746000.0
2008-01-22 09:40:00,14.5,14.78,14.48,14.78,594500.0,11.2154,11.432,11.2,11.432,594500.0
2008-01-22 09:50:00,14.78,14.89,14.7,14.74,212500.0,11.432,11.5171,11.3701,11.4011,212500.0
2008-01-22 10:00:00,14.73,14.82,14.72,14.81,157000.0,11.3933,11.463,11.3856,11.4552,157000.0
2008-01-22 10:10:00,14.81,14.86,14.71,14.86,331000.0,11.4552,11.4939,11.3779,11.4939,331000.0
2008-01-22 10:20:00,14.86,14.96,14.84,14.91,153500.0,11.4939,11.5712,11.4784,11.5326,153500.0
2008-01-22 10:30:00,14.91,14.93,14.85,14.92,149500.0,11.5326,11.548,11.4862,11.5403,149500.0
2008-01-22 10:40:00,14.92,15.01,14.91,14.92,313500.0,11.5403,11.6099,11.5326,11.5403,313500.0
2008-01-22 10:50:00,14.92,15.0,14.91,14.95,158000.0,11.5403,11.6022,11.5326,11.5635,158000.0
2008-01-22 11:00:00,14.95,15.1,14.94,15.1,242000.0,11.5635,11.6795,11.5558,11.6795,242000.0
2008-01-22 11:10:00,15.12,15.14,15.04,15.04,202000.0,11.695,11.7105,11.6331,11.6331,202000.0
2008-01-22 11:20:00,15.05,15.05,14.98,14.98,129500.0,11.6409,11.6409,11.5867,11.5867,129500.0
2008-01-22 11:30:00,14.99,14.99,14.87,14.88,352000.0,11.5945,11.5945,11.5016,11.5094,352000.0
2008-01-22 11:40:00,14.88,14.95,14.87,14.92,213500.0,11.5094,11.5635,11.5016,11.5403,213500.0
2008-01-22 11:50:00,14.93,14.96,14.9,14.9,275000.0,11.548,11.5712,11.5248,11.5248,275000.0
2008-01-22 12:00:00,14.89,14.99,14.89,14.99,76000.0,11.5171,11.5945,11.5171,11.5945,76000.0
2008-01-22 12:10:00,15.01,15.03,14.95,14.95,145000.0,11.6099,11.6254,11.5635,11.5635,145000.0
2008-01-22 12:20:00,14.93,14.99,14.93,14.96,32000.0,11.548,11.5945,11.548,11.5712,32000.0
2008-01-22 12:30:00,14.95,14.97,14.93,14.96,69500.0,11.5635,11.579,11.548,11.5712,69500.0
2008-01-22 12:40:00,14.96,14.96,14.9,14.92,129000.0,11.5712,11.5712,11.5248,11.5403,129000.0
2008-01-22 12:50:00,14.93,14.99,14.93,14.99,134500.0,11.548,11.5945,11.548,11.5945,134500.0
2008-01-22 13:00:00,14.99,15.05,14.97,15.03,279500.0,11.5945,11.6409,11.579,11.6254,279500.0
2008-01-22 13:10:00,15.03,15.06,14.98,15.01,124000.0,11.6254,11.6486,11.5867,11.6099,124000.0
2008-01-22 13:20:00,15.0,15.05,14.94,14.94,200000.0,11.6022,11.6409,11.5558,11.5558,200000.0
2008-01-22 13:30:00,14.96,14.99,14.93,14.95,94500.0,11.5712,11.5945,11.548,11.5635,94500.0
2008-01-22 13:40:00,14.97,15.01,14.91,14.97,158000.0,11.579,11.6099,11.5326,11.579,158000.0
2008-01-22 13:50:00,14.97,14.98,14.91,14.94,115000.0,11.579,11.5867,11.5326,11.5558,115000.0
2008-01-22 14:00:00,14.96,14.96,14.88,14.88,93000.0,11.5712,11.5712,11.5094,11.5094,93000.0
2008-01-22 14:10:00,14.89,14.97,14.89,14.96,102000.0,11.5171,11.579,11.5171,11.5712,102000.0
2008-01-22 14:20:00,14.98,14.99,14.93,14.94,84500.0,11.5867,11.5945,11.548,11.5558,84500.0
2008-01-22 14:30:00,14.92,14.93,14.89,14.92,45000.0,11.5403,11.548,11.5171,11.5403,45000.0
2008-01-22 14:40:00,14.94,14.97,14.9,14.95,55500.0,11.5558,11.579,11.5248,11.5635,55500.0
2008-01-22 14:50:00,14.96,15.0,14.92,14.94,55000.0,11.5712,11.6022,11.5403,11.5558,55000.0
2008-01-22 15:00:00,14.95,15.05,14.94,15.02,64000.0,11.5635,11.6409,11.5558,11.6177,64000.0
2008-01-22 15:10:00,15.01,15.01,14.96,14.98,112500.0,11.6099,11.6099,11.5712,11.5867,112500.0
2008-01-22 15:20:00,14.98,15.02,14.97,15.01,57500.0,11.5867,11.6177,11.579,11.6099,57500.0
2008-01-22 15:30:00,15.01,15.13,15.01,15.1,116500.0,11.6099,11.7027,11.6099,11.6795,116500.0
2008-01-22 15:40:00,15.09,15.11,15.04,15.07,131000.0,11.6718,11.6873,11.6331,11.6563,131000.0
2008-01-22 15:50:00,15.07,15.07,14.98,15.0,165000.0,11.6563,11.6563,11.5867,11.6022,165000.0
2008-01-22 16:00:00,14.99,15.0,14.99,15.0,1000.0,11.5945,11.6022,11.5945,11.6022,1000.0
2008-01-22 16:10:00,15.0,15.0,15.0,15.0,0.0,11.6022,11.6022,11.6022,11.6022,0.0
2008-01-23 09:30:00,14.63,14.71,14.62,14.67,190000.0,11.316,11.3779,11.3083,11.3469,190000.0
2008-01-23 09:40:00,14.66,14.77,14.63,14.77,268500.0,11.3392,11.4243,11.316,11.4243,268500.0
2008-01-23 09:50:00,14.76,14.86,14.71,14.83,98000.0,11.4166,11.4939,11.3779,11.4707,98000.0
2008-01-23 10:00:00,14.83,14.88,14.78,14.8,134000.0,11.4707,11.5094,11.432,11.4475,134000.0
2008-01-23 10:10:00,14.8,14.97,14.8,14.97,77000.0,11.4475,11.579,11.4475,11.579,77000.0
2008-01-23 10:20:00,15.0,15.0,14.89,14.89,68000.0,11.6022,11.6022,11.5171,11.5171,68000.0
2008-01-23 10:30:00,14.9,14.92,14.82,14.89,58500.0,11.5248,11.5403,11.463,11.5171,58500.0
2008-01-23 10:40:00,14.89,14.89,14.79,14.87,151000.0,11.5171,11.5171,11.4398,11.5016,151000.0
2008-01-23 10:50:00,14.88,14.88,14.82,14.85,96000.0,11.5094,11.5094,11.463,11.4862,96000.0
2008-01-23 11:00:00,14.86,14.87,14.8,14.81,47500.0,11.4939,11.5016,11.4475,11.4552,47500.0
2008-01-23 11:10:00,14.82,14.85,14.79,14.81,84500.0,11.463,11.4862,11.4398,11.4552,84500.0
2008-01-23 11:20:00,14.82,14.85,14.78,14.79,37500.0,11.463,11.4862,11.432,11.4398,37500.0
2008-01-23 11:30:00,14.79,14.79,14.71,14.76,126000.0,11.4398,11.4398,11.3779,11.4166,126000.0
2008-01-23 11:40:00,14.76,14.77,14.71,14.73,144500.0,11.4166,11.4243,11.3779,11.3933,144500.0
2008-01-23 11:50:00,14.72,14.78,14.72,14.72,159000.0,11.3856,11.432,11.3856,11.3856,159000.0
2008-01-23 12:00:00,14.72,14.73,14.68,14.69,183000.0,11.3856,11.3933,11.3547,11.3624,183000.0
2008-01-23 12:10:00,14.69,14.76,14.67,14.76,85500.0,11.3624,11.4166,11.3469,11.4166,85500.0
2008-01-23 12:20:00,14.76,14.78,14.74,14.74,74000.0,11.4166,11.432,11.4011,11.4011,74000.0
2008-01-23 12:30:00,14.74,14.75,14.61,14.61,35500.0,11.4011,11.4088,11.3005,11.3005,35500.0
2008-01-23 12:40:00,14.6,14.67,14.56,14.63,101500.0,11.2928,11.3469,11.2619,11.316,101500.0
2008-01-23 12:50:00,14.63,14.69,14.62,14.68,93000.0,11.316,11.3624,11.3083,11.3547,93000.0
2008-01-23 13:00:00,14.68,14.73,14.67,14.69,33500.0,11.3547,11.3933,11.3469,11.3624,33500.0
2008-01-23 13:10:00,14.66,14.69,14.63,14.67,41500.0,11.3392,11.3624,11.316,11.3469,41500.0
2008-01-23 13:20:00,14.69,14.74,14.69,14.71,45500.0,11.3624,11.4011,11.3624,11.3779,45500.0
2008-01-23 13:30:00,14.69,14.76,14.66,14.73,26500.0,11.3624,11.4166,11.3392,11.3933,26500.0
2008-01-23 13:40:00,14.73,14.81,14.71,14.8,114000.0,11.3933,11.4552,11.3779,11.4475,114000.0
2008-01-23 13:50:00,14.8,14.81,14.75,14.78,128000.0,11.4475,11.4552,11.4088,11.432,128000.0
2008-01-23 14:00:00,14.78,14.84,14.76,14.84,18500.0,11.432,11.4784,11.4166,11.4784,18500.0
2008-01-23 14:10:00,14.84,14.87,14.81,14.81,22500.0,11.4784,11.5016,11.4552,11.4552,22500.0
2008-01-23 14:20:00,14.81,14.97,14.81,14.96,84000.0,11.4552,11.579,11.4552,11.5712,84000.0
2008-01-23 14:30:00,14.95,14.95,14.89,14.95,61500.0,11.5635,11.5635,11.5171,11.5635,61500.0
2008-01-23 14:40:00,14.95,14.95,14.84,14.87,58500.0,11.5635,11.5635,11.4784,11.5016,58500.0
2008-01-23 14:50:00,14.88,14.93,14.83,14.91,57000.0,11.5094,11.548,11.4707,11.5326,57000.0
2008-01-23 15:00:00,14.93,15.05,14.91,15.05,85500.0,11.548,11.6409,11.5326,11.6409,85500.0
2008-01-23 15:10:00,15.07,15.14,15.05,15.12,66000.0,11.6563,11.7105,11.6409,11.695,66000.0
2008-01-23 15:20:00,15.1,15.23,15.1,15.21,120000.0,11.6795,11.7801,11.6795,11.7646,120000.0
2008-01-23 15:30:00,15.22,15.32,15.2,15.32,155000.0,11.7724,11.8497,11.7569,11.8497,155000.0
2008-01-23 15:40:00,15.32,15.33,15.27,15.31,134000.0,11.8497,11.8574,11.811,11.842,134000.0
2008-01-23 15:50:00,15.31,15.36,15.29,15.31,54000.0,11.842,11.8806,11.8265,11.842,54000.0
2008-01-23 16:00:00,15.31,15.36,15.31,15.33,27500.0,11.842,11.8806,11.842,11.8574,27500.0
2008-01-23 16:10:00,15.36,15.36,15.34,15.34,11500.0,11.8806,11.8806,11.8652,11.8652,11500.0
2008-01-24 09:30:00,15.44,15.44,15.39,15.41,227500.0,11.9425,11.9425,11.9038,11.9193,227500.0
2008-01-24 09:40:00,15.4,15.51,15.4,15.48,83500.0,11.9116,11.9967,11.9116,11.9735,83500.0
2008-01-24 09:50:00,15.49,15.55,15.47,15.48,98000.0,11.9812,12.0276,11.9657,11.9735,98000.0
2008-01-24 10:00:00,15.48,15.53,15.47,15.48,483500.0,11.9735,12.0121,11.9657,11.9735,483500.0
2008-01-24 10:10:00,15.49,15.49,15.36,15.38,65000.0,11.9812,11.9812,11.8806,11.8961,65000.0
2008-01-24 10:20:00,15.36,15.41,15.33,15.41,267000.0,11.8806,11.9193,11.8574,11.9193,267000.0
2008-01-24 10:30:00,15.41,15.45,15.35,15.44,194500.0,11.9193,11.9503,11.8729,11.9425,194500.0
2008-01-24 10:40:00,15.45,15.45,15.41,15.44,172000.0,11.9503,11.9503,11.9193,11.9425,172000.0
2008-01-24 10:50:00,15.43,15.43,15.38,15.41,173000.0,11.9348,11.9348,11.8961,11.9193,173000.0
2008-01-24 11:00:00,15.4,15.4,15.36,15.37,97500.0,11.9116,11.9116,11.8806,11.8884,97500.0
2008-01-24 11:10:00,15.39,15.42,15.39,15.4,91500.0,11.9038,11.927,11.9038,11.9116,91500.0
2008-01-24 11:20:00,15.4,15.43,15.4,15.43,28500.0,11.9116,11.9348,11.9116,11.9348,28500.0
2008-01-24 11:30:00,15.44,15.45,15.41,15.42,37000.0,11.9425,11.9503,11.9193,11.927,37000.0
2008-01-24 11:40:00,15.43,15.49,15.42,15.48,101000.0,11.9348,11.9812,11.927,11.9735,101000.0
2008-01-24 11:50:00,15.46,15.48,15.43,15.44,85500.0,11.958,11.9735,11.9348,11.9425,85500.0
2008-01-24 12:00:00,15.43,15.46,15.42,15.43,50000.0,11.9348,11.958,11.927,11.9348,50000.0
2008-01-24 12:10:00,15.44,15.44,15.4,15.41,55000.0,11.9425,11.9425,11.9116,11.9193,55000.0
2008-01-24 12:20:00,15.41,15.42,15.37,15.38,78500.0,11.9193,11.927,11.8884,11.8961,78500.0
2008-01-24 12:30:00,15.39,15.39,15.32,15.32,45500.0,11.9038,11.9038,11.8497,11.8497,45500.0
2008-01-24 12:40:00,15.32,15.37,15.32,15.37,61500.0,11.8497,11.8884,11.8497,11.8884,61500.0
2008-01-24 12:50:00,15.37,15.41,15.36,15.41,70000.0,11.8884,11.9193,11.8806,11.9193,70000.0
2008-01-24 13:00:00,15.42,15.42,15.35,15.36,203000.0,11.927,11.927,11.8729,11.8806,203000.0
2008-01-24 13:10:00,15.36,15.42,15.36,15.4,33000.0,11.8806,11.927,11.8806,11.9116,33000.0
2008-01-24 13:20:00,15.39,15.42,15.38,15.38,36000.0,11.9038,11.927,11.8961,11.8961,36000.0
2008-01-24 13:30:00,15.37,15.4,15.37,15.39,25000.0,11.8884,11.9116,11.8884,11.9038,25000.0
2008-01-24 13:40:00,15.4,15.46,15.4,15.46,81500.0,11.9116,11.958,11.9116,11.958,81500.0
2008-01-24 13:50:00,15.46,15.5,15.46,15.47,32000.0,11.958,11.9889,11.958,11.9657,32000.0
2008-01-24 14:00:00,15.46,15.53,15.45,15.52,78000.0,11.958,12.0121,11.9503,12.0044,78000.0
2008-01-24 14:10:00,15.52,15.53,15.48,15.5,22500.0,12.0044,12.0121,11.9735,11.9889,22500.0
2008-01-24 14:20:00,15.49,15.56,15.49,15.54,50000.0,11.9812,12.0353,11.9812,12.0199,50000.0
2008-01-24 14:30:00,15.55,15.58,15.54,15.58,25000.0,12.0276,12.0508,12.0199,12.0508,25000.0
2008-01-24 14:40:00,15.58,15.58,15.52,15.52,76500.0,12.0508,12.0508,12.0044,12.0044,76500.0
2008-01-24 14:50:00,15.52,15.52,15.44,15.47,154000.0,12.0044,12.0044,11.9425,11.9657,154000.0
2008-01-24 15:00:00,15.48,15.52,15.45,15.5,39500.0,11.9735,12.0044,11.9503,11.9889,39500.0
2008-01-24 15:10:00,15.49,15.5,15.45,15.47,54500.0,11.9812,11.9889,11.9503,11.9657,54500.0
2008-01-24 15:20:00,15.49,15.49,15.46,15.48,80500.0,11.9812,11.9812,11.958,11.9735,80500.0
2008-01-24 15:30:00,15.48,15.51,15.47,15.49,35500.0,11.9735,11.9967,11.9657,11.9812,35500.0
2008-01-24 15:40:00,15.51,15.53,15.48,15.52,113500.0,11.9967,12.0121,11.9735,12.0044,113500.0
2008-01-24 15:50:00,15.53,15.53,15.5,15.51,59500.0,12.0121,12.0121,11.9889,11.9967,59500.0
2008-01-24 16:00:00,15.51,15.51,15.51,15.51,1000.0,11.9967,11.9967,11.9967,11.9967,1000.0
2008-01-24 16:10:00,15.51,15.51,15.51,15.51,0.0,11.9967,11.9967,11.9967,11.9967,0.0
2008-01-25 09:30:00,15.63,15.71,15.62,15.68,104000.0,12.0895,12.1514,12.0817,12.1282,104000.0
2008-01-25 09:40:00,15.67,15.68,15.65,15.66,22500.0,12.1204,12.1282,12.1049,12.1127,22500.0
2008-01-25 09:50:00,15.66,15.69,15.64,15.68,59000.0,12.1127,12.1359,12.0972,12.1282,59000.0
2008-01-25 10:00:00,15.67,15.69,15.65,15.67,60000.0,12.1204,12.1359,12.1049,12.1204,60000.0
2008-01-25 10:10:00,15.64,15.67,15.64,15.67,22000.0,12.0972,12.1204,12.0972,12.1204,22000.0
2008-01-25 10:20:00,15.67,15.67,15.64,15.65,13500.0,12.1204,12.1204,12.0972,12.1049,13500.0
2008-01-25 10:30:00,15.64,15.65,15.57,15.58,57000.0,12.0972,12.1049,12.0431,12.0508,57000.0
2008-01-25 10:40:00,15.61,15.64,15.57,15.62,56000.0,12.074,12.0972,12.0431,12.0817,56000.0
2008-01-25 10:50:00,15.61,15.62,15.56,15.57,37500.0,12.074,12.0817,12.0353,12.0431,37500.0
2008-01-25 11:00:00,15.54,15.57,15.53,15.57,59500.0,12.0199,12.0431,12.0121,12.0431,59500.0
2008-01-25 11:10:00,15.56,15.57,15.54,15.57,101500.0,12.0353,12.0431,12.0199,12.0431,101500.0
2008-01-25 11:20:00,15.57,15.58,15.51,15.52,85000.0,12.0431,12.0508,11.9967,12.0044,85000.0
2008-01-25 11:30:00,15.52,15.59,15.52,15.59,61500.0,12.0044,12.0585,12.0044,12.0585,61500.0
2008-01-25 11:40:00,15.57,15.6,15.56,15.57,46500.0,12.0431,12.0663,12.0353,12.0431,46500.0
2008-01-25 11:50:00,15.56,15.6,15.55,15.6,24000.0,12.0353,12.0663,12.0276,12.0663,24000.0
2008-01-25 12:00:00,15.59,15.61,15.57,15.57,12000.0,12.0585,12.074,12.0431,12.0431,12000.0
2008-01-25 12:10:00,15.57,15.59,15.57,15.58,19500.0,12.0431,12.0585,12.0431,12.0508,19500.0
2008-01-25 12:20:00,15.58,15.6,15.58,15.59,26500.0,12.0508,12.0663,12.0508,12.0585,26500.0
2008-01-25 12:30:00,15.58,15.59,15.56,15.57,164500.0,12.0508,12.0585,12.0353,12.0431,164500.0
2008-01-25 12:40:00,15.57,15.58,15.51,15.52,33000.0,12.0431,12.0508,11.9967,12.0044,33000.0
2008-01-25 12:50:00,15.52,15.53,15.46,15.48,56500.0,12.0044,12.0121,11.958,11.9735,56500.0
2008-01-25 13:00:00,15.49,15.49,15.44,15.47,42000.0,11.9812,11.9812,11.9425,11.9657,42000.0
2008-01-25 13:10:00,15.47,15.51,15.47,15.49,44000.0,11.9657,11.9967,11.9657,11.9812,44000.0
2008-01-25 13:20:00,15.49,15.52,15.43,15.44,49000.0,11.9812,12.0044,11.9348,11.9425,49000.0
2008-01-25 13:30:00,15.44,15.45,15.38,15.41,68500.0,11.9425,11.9503,11.8961,11.9193,68500.0
2008-01-25 13:40:00,15.42,15.42,15.35,15.35,55000.0,11.927,11.927,11.8729,11.8729,55000.0
2008-01-25 13:50:00,15.36,15.39,15.32,15.37,102500.0,11.8806,11.9038,11.8497,11.8884,102500.0
2008-01-25 14:00:00,15.38,15.39,15.36,15.38,26000.0,11.8961,11.9038,11.8806,11.8961,26000.0
2008-01-25 14:10:00,15.39,15.42,15.39,15.42,31000.0,11.9038,11.927,11.9038,11.927,31000.0
2008-01-25 14:20:00,15.39,15.43,15.36,15.37,63000.0,11.9038,11.9348,11.8806,11.8884,63000.0
2008-01-25 14:30:00,15.37,15.41,15.37,15.41,30000.0,11.8884,11.9193,11.8884,11.9193,30000.0
2008-01-25 14:40:00,15.4,15.4,15.34,15.34,17500.0,11.9116,11.9116,11.8652,11.8652,17500.0
2008-01-25 14:50:00,15.33,15.38,15.33,15.38,39500.0,11.8574,11.8961,11.8574,11.8961,39500.0
2008-01-25 15:00:00,15.36,15.37,15.33,15.35,98500.0,11.8806,11.8884,11.8574,11.8729,98500.0
2008-01-25 15:10:00,15.34,15.44,15.34,15.43,24000.0,11.8652,11.9425,11.8652,11.9348,24000.0
2008-01-25 15:20:00,15.44,15.47,15.43,15.43,16000.0,11.9425,11.9657,11.9348,11.9348,16000.0
2008-01-25 15:30:00,15.43,15.46,15.4,15.43,65500.0,11.9348,11.958,11.9116,11.9348,65500.0
2008-01-25 15:40:00,15.43,15.45,15.37,15.37,121500.0,11.9348,11.9503,11.8884,11.8884,121500.0
2008-01-25 15:50:00,15.35,15.39,15.33,15.39,62500.0,11.8729,11.9038,11.8574,11.9038,62500.0
2008-01-25 16:00:00,15.39,15.39,15.39,15.39,500.0,11.9038,11.9038,11.9038,11.9038,500.0
2008-01-25 16:10:00,15.39,15.39,15.39,15.39,0.0,11.9038,11.9038,11.9038,11.9038,0.0
2008-01-28 09:30:00,15.32,15.34,15.24,15.25,207500.0,11.8497,11.8652,11.7878,11.7956,207500.0
2008-01-28 09:40:00,15.24,15.35,15.21,15.34,52000.0,11.7878,11.8729,11.7646,11.8652,52000.0
2008-01-28 09:50:00,15.34,15.36,15.31,15.31,98000.0,11.8652,11.8806,11.842,11.842,98000.0
2008-01-28 10:00:00,15.3,15.3,15.22,15.23,140500.0,11.8342,11.8342,11.7724,11.7801,140500.0
2008-01-28 10:10:00,15.24,15.3,15.24,15.29,240500.0,11.7878,11.8342,11.7878,11.8265,240500.0
2008-01-28 10:20:00,15.29,15.4,15.29,15.4,319500.0,11.8265,11.9116,11.8265,11.9116,319500.0
2008-01-28 10:30:00,15.39,15.42,15.35,15.37,233500.0,11.9038,11.927,11.8729,11.8884,233500.0
2008-01-28 10:40:00,15.38,15.44,15.37,15.43,67000.0,11.8961,11.9425,11.8884,11.9348,67000.0
2008-01-28 10:50:00,15.43,15.48,15.43,15.43,30000.0,11.9348,11.9735,11.9348,11.9348,30000.0
2008-01-28 11:00:00,15.45,15.5,15.44,15.47,72000.0,11.9503,11.9889,11.9425,11.9657,72000.0
2008-01-28 11:10:00,15.47,15.5,15.43,15.44,196500.0,11.9657,11.9889,11.9348,11.9425,196500.0
2008-01-28 11:20:00,15.43,15.5,15.43,15.49,131500.0,11.9348,11.9889,11.9348,11.9812,131500.0
2008-01-28 11:30:00,15.49,15.54,15.49,15.52,62000.0,11.9812,12.0199,11.9812,12.0044,62000.0
2008-01-28 11:40:00,15.52,15.53,15.49,15.51,48500.0,12.0044,12.0121,11.9812,11.9967,48500.0
2008-01-28 11:50:00,15.51,15.52,15.49,15.49,53500.0,11.9967,12.0044,11.9812,11.9812,53500.0
2008-01-28 12:00:00,15.49,15.5,15.45,15.45,149500.0,11.9812,11.9889,11.9503,11.9503,149500.0
2008-01-28 12:10:00,15.46,15.47,15.44,15.46,63000.0,11.958,11.9657,11.9425,11.958,63000.0
2008-01-28 12:20:00,15.46,15.49,15.45,15.46,28000.0,11.958,11.9812,11.9503,11.958,28000.0
2008-01-28 12:30:00,15.47,15.49,15.45,15.47,28500.0,11.9657,11.9812,11.9503,11.9657,28500.0
2008-01-28 12:40:00,15.47,15.52,15.47,15.52,25500.0,11.9657,12.0044,11.9657,12.0044,25500.0
2008-01-28 12:50:00,15.52,15.52,15.49,15.49,5500.0,12.0044,12.0044,11.9812,11.9812,5500.0
2008-01-28 13:00:00,15.52,15.55,15.51,15.52,32000.0,12.0044,12.0276,11.9967,12.0044,32000.0
2008-01-28 13:10:00,15.53,15.55,15.52,15.52,27000.0,12.0121,12.0276,12.0044,12.0044,27000.0
2008-01-28 13:20:00,15.55,15.55,15.53,15.54,7500.0,12.0276,12.0276,12.0121,12.0199,7500.0
2008-01-28 13:30:00,15.57,15.57,15.54,15.55,13500.0,12.0431,12.0431,12.0199,12.0276,13500.0
2008-01-28 13:40:00,15.54,15.54,15.51,15.53,29000.0,12.0199,12.0199,11.9967,12.0121,29000.0
2008-01-28 13:50:00,15.53,15.57,15.53,15.54,21500.0,12.0121,12.0431,12.0121,12.0199,21500.0
2008-01-28 14:00:00,15.54,15.58,15.54,15.58,28500.0,12.0199,12.0508,12.0199,12.0508,28500.0
2008-01-28 14:10:00,15.6,15.6,15.57,15.58,49000.0,12.0663,12.0663,12.0431,12.0508,49000.0
2008-01-28 14:20:00,15.59,15.61,15.58,15.58,27500.0,12.0585,12.074,12.0508,12.0508,27500.0
2008-01-28 14:30:00,15.6,15.64,15.6,15.63,29000.0,12.0663,12.0972,12.0663,12.0895,29000.0
2008-01-28 14:40:00,15.63,15.64,15.6,15.6,28500.0,12.0895,12.0972,12.0663,12.0663,28500.0
2008-01-28 14:50:00,15.59,15.59,15.58,15.58,12000.0,12.0585,12.0585,12.0508,12.0508,12000.0
2008-01-28 15:00:00,15.56,15.61,15.55,15.57,33000.0,12.0353,12.074,12.0276,12.0431,33000.0
2008-01-28 15:10:00,15.57,15.58,15.5,15.51,77000.0,12.0431,12.0508,11.9889,11.9967,77000.0
2008-01-28 15:20:00,15.52,15.56,15.52,15.56,60000.0,12.0044,12.0353,12.0044,12.0353,60000.0
2008-01-28 15:30:00,15.55,15.63,15.55,15.63,61500.0,12.0276,12.0895,12.0276,12.0895,61500.0
2008-01-28 15:40:00,15.63,15.69,15.63,15.66,52500.0,12.0895,12.1359,12.0895,12.1127,52500.0
2008-01-28 15:50:00,15.66,15.7,15.65,15.7,111500.0,12.1127,12.1436,12.1049,12.1436,111500.0
2008-01-29 09:30:00,15.8,15.83,15.78,15.83,51000.0,12.221,12.2442,12.2055,12.2442,51000.0
2008-01-29 09:40:00,15.82,15.83,15.75,15.75,27500.0,12.2364,12.2442,12.1823,12.1823,27500.0
2008-01-29 09:50:00,15.75,15.75,15.68,15.68,24500.0,12.1823,12.1823,12.1282,12.1282,24500.0
2008-01-29 10:00:00,15.69,15.74,15.64,15.7,197500.0,12.1359,12.1746,12.0972,12.1436,197500.0
2008-01-29 10:10:00,15.69,15.77,15.69,15.73,87500.0,12.1359,12.1978,12.1359,12.1668,87500.0
2008-01-29 10:20:00,15.74,15.78,15.74,15.77,57000.0,12.1746,12.2055,12.1746,12.1978,57000.0
2008-01-29 10:30:00,15.76,15.77,15.74,15.75,23500.0,12.19,12.1978,12.1746,12.1823,23500.0
2008-01-29 10:40:00,15.76,15.76,15.7,15.72,34000.0,12.19,12.19,12.1436,12.1591,34000.0
2008-01-29 10:50:00,15.73,15.77,15.72,15.76,36500.0,12.1668,12.1978,12.1591,12.19,36500.0
2008-01-29 11:00:00,15.78,15.81,15.78,15.8,28500.0,12.2055,12.2287,12.2055,12.221,28500.0
2008-01-29 11:10:00,15.8,15.8,15.77,15.8,76500.0,12.221,12.221,12.1978,12.221,76500.0
2008-01-29 11:20:00,15.81,15.83,15.78,15.81,40000.0,12.2287,12.2442,12.2055,12.2287,40000.0
2008-01-29 11:30:00,15.81,15.83,15.81,15.83,116000.0,12.2287,12.2442,12.2287,12.2442,116000.0
2008-01-29 11:40:00,15.82,15.83,15.8,15.81,17500.0,12.2364,12.2442,12.221,12.2287,17500.0
2008-01-29 11:50:00,15.8,15.82,15.8,15.81,144000.0,12.221,12.2364,12.221,12.2287,144000.0
2008-01-29 12:00:00,15.81,15.81,15.78,15.79,81500.0,12.2287,12.2287,12.2055,12.2132,81500.0
2008-01-29 12:10:00,15.79,15.79,15.76,15.76,4500.0,12.2132,12.2132,12.19,12.19,4500.0
2008-01-29 12:20:00,15.77,15.78,15.74,15.75,34500.0,12.1978,12.2055,12.1746,12.1823,34500.0
2008-01-29 12:30:00,15.75,15.77,15.74,15.74,18000.0,12.1823,12.1978,12.1746,12.1746,18000.0
2008-01-29 12:40:00,15.75,15.77,15.74,15.77,16000.0,12.1823,12.1978,12.1746,12.1978,16000.0
2008-01-29 12:50:00,15.77,15.77,15.76,15.76,12500.0,12.1978,12.1978,12.19,12.19,12500.0
2008-01-29 13:00:00,15.77,15.77,15.75,15.75,14000.0,12.1978,12.1978,12.1823,12.1823,14000.0
2008-01-29 13:10:00,15.76,15.77,15.75,15.77,11500.0,12.19,12.1978,12.1823,12.1978,11500.0
2008-01-29 13:20:00,15.77,15.79,15.77,15.79,6000.0,12.1978,12.2132,12.1978,12.2132,6000.0
2008-01-29 13:30:00,15.8,15.81,15.79,15.81,33500.0,12.221,12.2287,12.2132,12.2287,33500.0
2008-01-29 13:40:00,15.81,15.82,15.8,15.8,20500.0,12.2287,12.2364,12.221,12.221,20500.0
2008-01-29 13:50:00,15.81,15.81,15.77,15.77,79000.0,12.2287,12.2287,12.1978,12.1978,79000.0
2008-01-29 14:00:00,15.77,15.79,15.75,15.76,22500.0,12.1978,12.2132,12.1823,12.19,22500.0
2008-01-29 14:10:00,15.76,15.8,15.76,15.8,39500.0,12.19,12.221,12.19,12.221,39500.0
2008-01-29 14:20:00,15.79,15.81,15.79,15.81,12000.0,12.2132,12.2287,12.2132,12.2287,12000.0
2008-01-29 14:30:00,15.81,15.82,15.79,15.79,5500.0,12.2287,12.2364,12.2132,12.2132,5500.0
2008-01-29 14:40:00,15.79,15.8,15.77,15.79,25000.0,12.2132,12.221,12.1978,12.2132,25000.0
2008-01-29 14:50:00,15.8,15.82,15.8,15.81,12000.0,12.221,12.2364,12.221,12.2287,12000.0
2008-01-29 15:00:00,15.81,15.86,15.8,15.86,105500.0,12.2287,12.2674,12.221,12.2674,105500.0
2008-01-29 15:10:00,15.85,15.86,15.82,15.82,69500.0,12.2596,12.2674,12.2364,12.2364,69500.0
2008-01-29 15:20:00,15.83,15.86,15.83,15.84,298500.0,12.2442,12.2674,12.2442,12.2519,298500.0
2008-01-29 15:30:00,15.84,15.86,15.83,15.84,56000.0,12.2519,12.2674,12.2442,12.2519,56000.0
2008-01-29 15:40:00,15.86,15.86,15.81,15.82,105000.0,12.2674,12.2674,12.2287,12.2364,105000.0
2008-01-29 15:50:00,15.83,15.85,15.82,15.83,59000.0,12.2442,12.2596,12.2364,12.2442,59000.0
2008-01-29 16:00:00,15.83,15.86,15.83,15.86,14000.0,12.2442,12.2674,12.2442,12.2674,14000.0
2008-01-29 16:10:00,15.86,15.86,15.86,15.86,0.0,12.2674,12.2674,12.2674,12.2674,0.0
2008-01-30 09:30:00,15.76,15.79,15.73,15.73,32000.0,12.19,12.2132,12.1668,12.1668,32000.0
2008-01-30 09:40:00,15.72,15.77,15.72,15.74,34500.0,12.1591,12.1978,12.1591,12.1746,34500.0
2008-01-30 09:50:00,15.74,15.78,15.74,15.77,38500.0,12.1746,12.2055,12.1746,12.1978,38500.0
2008-01-30 10:00:00,15.78,15.81,15.76,15.81,93000.0,12.2055,12.2287,12.19,12.2287,93000.0
2008-01-30 10:10:00,15.82,15.85,15.79,15.81,106000.0,12.2364,12.2596,12.2132,12.2287,106000.0
2008-01-30 10:20:00,15.82,15.84,15.81,15.82,51000.0,12.2364,12.2519,12.2287,12.2364,51000.0
2008-01-30 10:30:00,15.81,15.82,15.8,15.8,24000.0,12.2287,12.2364,12.221,12.221,24000.0
2008-01-30 10:40:00,15.81,15.82,15.8,15.81,36000.0,12.2287,12.2364,12.221,12.2287,36000.0
2008-01-30 10:50:00,15.82,15.84,15.82,15.83,45000.0,12.2364,12.2519,12.2364,12.2442,45000.0
2008-01-30 11:00:00,15.83,15.84,15.8,15.81,29000.0,12.2442,12.2519,12.221,12.2287,29000.0
2008-01-30 11:10:00,15.8,15.81,15.79,15.8,111500.0,12.221,12.2287,12.2132,12.221,111500.0
2008-01-30 11:20:00,15.8,15.8,15.77,15.77,27000.0,12.221,12.221,12.1978,12.1978,27000.0
2008-01-30 11:30:00,15.77,15.79,15.77,15.77,30000.0,12.1978,12.2132,12.1978,12.1978,30000.0
2008-01-30 11:40:00,15.77,15.78,15.74,15.78,46500.0,12.1978,12.2055,12.1746,12.2055,46500.0
2008-01-30 11:50:00,15.78,15.78,15.73,15.77,49000.0,12.2055,12.2055,12.1668,12.1978,49000.0
2008-01-30 12:00:00,15.77,15.78,15.75,15.78,50500.0,12.1978,12.2055,12.1823,12.2055,50500.0
2008-01-30 12:10:00,15.77,15.78,15.76,15.76,23000.0,12.1978,12.2055,12.19,12.19,23000.0
2008-01-30 12:20:00,15.76,15.76,15.75,15.75,4500.0,12.19,12.19,12.1823,12.1823,4500.0
2008-01-30 12:30:00,15.75,15.76,15.74,15.74,6500.0,12.1823,12.19,12.1746,12.1746,6500.0
2008-01-30 12:40:00,15.74,15.74,15.74,15.74,6500.0,12.1746,12.1746,12.1746,12.1746,6500.0
2008-01-30 12:50:00,15.73,15.75,15.73,15.75,14000.0,12.1668,12.1823,12.1668,12.1823,14000.0
2008-01-30 13:00:00,15.76,15.77,15.76,15.77,19500.0,12.19,12.1978,12.19,12.1978,19500.0
2008-01-30 13:10:00,15.78,15.8,15.76,15.78,38000.0,12.2055,12.221,12.19,12.2055,38000.0
2008-01-30 13:20:00,15.77,15.79,15.76,15.78,24000.0,12.1978,12.2132,12.19,12.2055,24000.0
2008-01-30 13:30:00,15.78,15.78,15.76,15.76,13000.0,12.2055,12.2055,12.19,12.19,13000.0
2008-01-30 13:40:00,15.76,15.76,15.75,15.76,124000.0,12.19,12.19,12.1823,12.19,124000.0
2008-01-30 13:50:00,15.75,15.77,15.75,15.77,24000.0,12.1823,12.1978,12.1823,12.1978,24000.0
2008-01-30 14:00:00,15.76,15.78,15.76,15.77,27500.0,12.19,12.2055,12.19,12.1978,27500.0
2008-01-30 14:10:00,15.76,16.01,15.75,15.93,498500.0,12.19,12.3834,12.1823,12.3215,498500.0
2008-01-30 14:20:00,15.92,16.01,15.85,15.96,594000.0,12.3138,12.3834,12.2596,12.3447,594000.0
2008-01-30 14:30:00,15.98,15.99,15.79,15.84,184000.0,12.3602,12.3679,12.2132,12.2519,184000.0
2008-01-30 14:40:00,15.84,15.92,15.84,15.91,197500.0,12.2519,12.3138,12.2519,12.3061,197500.0
2008-01-30 14:50:00,15.91,16.0,15.9,16.0,231000.0,12.3061,12.3757,12.2983,12.3757,231000.0
2008-01-30 15:00:00,16.0,16.06,16.0,16.03,93000.0,12.3757,12.4221,12.3757,12.3989,93000.0
2008-01-30 15:10:00,16.02,16.02,15.91,15.93,164000.0,12.3911,12.3911,12.3061,12.3215,164000.0
2008-01-30 15:20:00,15.93,15.96,15.88,15.91,227500.0,12.3215,12.3447,12.2828,12.3061,227500.0
2008-01-30 15:30:00,15.91,15.93,15.78,15.81,217500.0,12.3061,12.3215,12.2055,12.2287,217500.0
2008-01-30 15:40:00,15.81,15.83,15.72,15.77,212000.0,12.2287,12.2442,12.1591,12.1978,212000.0
2008-01-30 15:50:00,15.76,15.79,15.68,15.69,164500.0,12.19,12.2132,12.1282,12.1359,164500.0
2008-01-30 16:00:00,15.69,15.69,15.69,15.69,500.0,12.1359,12.1359,12.1359,12.1359,500.0
2008-01-30 16:10:00,15.69,15.69,15.69,15.69,0.0,12.1359,12.1359,12.1359,12.1359,0.0
2008-01-31 09:30:00,15.45,15.48,15.42,15.48,244000.0,11.9503,11.9735,11.927,11.9735,244000.0
2008-01-31 09:40:00,15.51,15.55,15.49,15.54,94000.0,11.9967,12.0276,11.9812,12.0199,94000.0
2008-01-31 09:50:00,15.51,15.62,15.5,15.61,185000.0,11.9967,12.0817,11.9889,12.074,185000.0
2008-01-31 10:00:00,15.61,15.62,15.55,15.61,115000.0,12.074,12.0817,12.0276,12.074,115000.0
2008-01-31 10:10:00,15.61,15.66,15.6,15.6,184500.0,12.074,12.1127,12.0663,12.0663,184500.0
2008-01-31 10:20:00,15.6,15.64,15.59,15.63,28500.0,12.0663,12.0972,12.0585,12.0895,28500.0
2008-01-31 10:30:00,15.66,15.66,15.6,15.6,19500.0,12.1127,12.1127,12.0663,12.0663,19500.0
2008-01-31 10:40:00,15.59,15.65,15.59,15.65,14000.0,12.0585,12.1049,12.0585,12.1049,14000.0
2008-01-31 10:50:00,15.65,15.7,15.62,15.69,86500.0,12.1049,12.1436,12.0817,12.1359,86500.0
2008-01-31 11:00:00,15.71,15.71,15.69,15.69,9000.0,12.1514,12.1514,12.1359,12.1359,9000.0
2008-01-31 11:10:00,15.68,15.73,15.68,15.73,24000.0,12.1282,12.1668,12.1282,12.1668,24000.0
2008-01-31 11:20:00,15.73,15.85,15.73,15.83,117000.0,12.1668,12.2596,12.1668,12.2442,117000.0
2008-01-31 11:30:00,15.82,15.84,15.77,15.77,70500.0,12.2364,12.2519,12.1978,12.1978,70500.0
2008-01-31 11:40:00,15.78,15.9,15.78,15.89,105000.0,12.2055,12.2983,12.2055,12.2906,105000.0
2008-01-31 11:50:00,15.89,15.98,15.87,15.89,143000.0,12.2906,12.3602,12.2751,12.2906,143000.0
2008-01-31 12:00:00,15.89,15.89,15.82,15.83,67000.0,12.2906,12.2906,12.2364,12.2442,67000.0
2008-01-31 12:10:00,15.82,15.85,15.81,15.82,59000.0,12.2364,12.2596,12.2287,12.2364,59000.0
2008-01-31 12:20:00,15.82,15.84,15.79,15.84,53000.0,12.2364,12.2519,12.2132,12.2519,53000.0
2008-01-31 12:30:00,15.84,15.86,15.81,15.85,93000.0,12.2519,12.2674,12.2287,12.2596,93000.0
2008-01-31 12:40:00,15.86,15.86,15.82,15.85,71500.0,12.2674,12.2674,12.2364,12.2596,71500.0
2008-01-31 12:50:00,15.86,15.86,15.79,15.84,100500.0,12.2674,12.2674,12.2132,12.2519,100500.0
2008-01-31 13:00:00,15.85,15.86,15.81,15.81,75000.0,12.2596,12.2674,12.2287,12.2287,75000.0
2008-01-31 13:10:00,15.82,15.87,15.82,15.85,73000.0,12.2364,12.2751,12.2364,12.2596,73000.0
2008-01-31 13:20:00,15.83,15.88,15.82,15.86,66000.0,12.2442,12.2828,12.2364,12.2674,66000.0
2008-01-31 13:30:00,15.86,15.9,15.86,15.88,121000.0,12.2674,12.2983,12.2674,12.2828,121000.0
2008-01-31 13:40:00,15.89,15.94,15.88,15.94,57500.0,12.2906,12.3293,12.2828,12.3293,57500.0
2008-01-31 13:50:00,15.92,15.94,15.89,15.9,63500.0,12.3138,12.3293,12.2906,12.2983,63500.0
2008-01-31 14:00:00,15.9,15.94,15.89,15.91,83000.0,12.2983,12.3293,12.2906,12.3061,83000.0
2008-01-31 14:10:00,15.91,15.96,15.91,15.94,17000.0,12.3061,12.3447,12.3061,12.3293,17000.0
2008-01-31 14:20:00,15.95,15.99,15.95,15.96,21500.0,12.337,12.3679,12.337,12.3447,21500.0
2008-01-31 14:30:00,15.95,15.99,15.93,15.95,41500.0,12.337,12.3679,12.3215,12.337,41500.0
2008-01-31 14:40:00,15.95,16.01,15.94,16.0,104500.0,12.337,12.3834,12.3293,12.3757,104500.0
2008-01-31 14:50:00,16.01,16.01,15.96,16.01,37500.0,12.3834,12.3834,12.3447,12.3834,37500.0
2008-01-31 15:00:00,16.0,16.05,16.0,16.04,42000.0,12.3757,12.4143,12.3757,12.4066,42000.0
2008-01-31 15:10:00,16.05,16.07,16.04,16.04,17000.0,12.4143,12.4298,12.4066,12.4066,17000.0
2008-01-31 15:20:00,16.04,16.09,16.04,16.08,62000.0,12.4066,12.4453,12.4066,12.4375,62000.0
2008-01-31 15:30:00,16.08,16.1,16.05,16.07,48500.0,12.4375,12.453,12.4143,12.4298,48500.0
2008-01-31 15:40:00,16.09,16.12,16.07,16.11,97000.0,12.4453,12.4685,12.4298,12.4607,97000.0
2008-01-31 15:50:00,16.11,16.11,15.98,16.02,267000.0,12.4607,12.4607,12.3602,12.3911,267000.0
2008-01-31 16:00:00,15.99,16.02,15.99,16.02,41000.0,12.3679,12.3911,12.3679,12.3911,41000.0
2008-01-31 16:10:00,15.59,15.59,15.59,15.59,1500.0,12.0585,12.0585,12.0585,12.0585,1500.0
2008-02-01 09:30:00,16.07,16.13,16.05,16.1,105500.0,12.4298,12.4762,12.4143,12.453,105500.0
2008-02-01 09:40:00,16.1,16.22,16.1,16.22,96000.0,12.453,12.5458,12.453,12.5458,96000.0
2008-02-01 09:50:00,16.21,16.21,16.17,16.19,308000.0,12.5381,12.5381,12.5072,12.5226,308000.0
2008-02-01 10:00:00,16.17,16.34,16.17,16.29,443500.0,12.5072,12.6386,12.5072,12.6,443500.0
2008-02-01 10:10:00,16.3,16.3,16.26,16.27,476000.0,12.6077,12.6077,12.5768,12.5845,476000.0
2008-02-01 10:20:00,16.28,16.29,16.17,16.21,302000.0,12.5922,12.6,12.5072,12.5381,302000.0
2008-02-01 10:30:00,16.21,16.21,16.12,16.14,117000.0,12.5381,12.5381,12.4685,12.484,117000.0
2008-02-01 10:40:00,16.15,16.16,16.07,16.09,173500.0,12.4917,12.4994,12.4298,12.4453,173500.0
2008-02-01 10:50:00,16.1,16.15,16.1,16.13,67000.0,12.453,12.4917,12.453,12.4762,67000.0
2008-02-01 11:00:00,16.13,16.17,16.11,16.13,75500.0,12.4762,12.5072,12.4607,12.4762,75500.0
2008-02-01 11:10:00,16.13,16.18,16.12,16.16,59500.0,12.4762,12.5149,12.4685,12.4994,59500.0
2008-02-01 11:20:00,16.15,16.19,16.15,16.17,64500.0,12.4917,12.5226,12.4917,12.5072,64500.0
2008-02-01 11:30:00,16.16,16.2,16.15,16.2,126500.0,12.4994,12.5304,12.4917,12.5304,126500.0
2008-02-01 11:40:00,16.2,16.21,16.17,16.21,107500.0,12.5304,12.5381,12.5072,12.5381,107500.0
2008-02-01 11:50:00,16.21,16.22,16.2,16.21,46000.0,12.5381,12.5458,12.5304,12.5381,46000.0
2008-02-01 12:00:00,16.21,16.23,16.18,16.19,179500.0,12.5381,12.5536,12.5149,12.5226,179500.0
2008-02-01 12:10:00,16.19,16.21,16.17,16.18,44500.0,12.5226,12.5381,12.5072,12.5149,44500.0
2008-02-01 12:20:00,16.19,16.21,16.16,16.19,82000.0,12.5226,12.5381,12.4994,12.5226,82000.0
2008-02-01 12:30:00,16.17,16.18,16.17,16.17,8000.0,12.5072,12.5149,12.5072,12.5072,8000.0
2008-02-01 12:40:00,16.19,16.19,16.16,16.17,29500.0,12.5226,12.5226,12.4994,12.5072,29500.0
2008-02-01 12:50:00,16.17,16.19,16.17,16.17,59000.0,12.5072,12.5226,12.5072,12.5072,59000.0
2008-02-01 13:00:00,16.17,16.23,16.17,16.22,39000.0,12.5072,12.5536,12.5072,12.5458,39000.0
2008-02-01 13:10:00,16.21,16.24,16.21,16.22,68500.0,12.5381,12.5613,12.5381,12.5458,68500.0
2008-02-01 13:20:00,16.22,16.26,16.22,16.25,55000.0,12.5458,12.5768,12.5458,12.569,55000.0
2008-02-01 13:30:00,16.25,16.27,16.23,16.24,55500.0,12.569,12.5845,12.5536,12.5613,55500.0
2008-02-01 13:40:00,16.24,16.27,16.24,16.26,48500.0,12.5613,12.5845,12.5613,12.5768,48500.0
2008-02-01 13:50:00,16.26,16.27,16.21,16.21,67500.0,12.5768,12.5845,12.5381,12.5381,67500.0
2008-02-01 14:00:00,16.21,16.25,16.21,16.25,56500.0,12.5381,12.569,12.5381,12.569,56500.0
2008-02-01 14:10:00,16.27,16.28,16.26,16.28,88000.0,12.5845,12.5922,12.5768,12.5922,88000.0
2008-02-01 14:20:00,16.28,16.3,16.28,16.29,18000.0,12.5922,12.6077,12.5922,12.6,18000.0
2008-02-01 14:30:00,16.3,16.32,16.29,16.31,64500.0,12.6077,12.6232,12.6,12.6154,64500.0
2008-02-01 14:40:00,16.31,16.33,16.3,16.31,22500.0,12.6154,12.6309,12.6077,12.6154,22500.0
2008-02-01 14:50:00,16.32,16.36,16.32,16.35,33000.0,12.6232,12.6541,12.6232,12.6464,33000.0
2008-02-01 15:00:00,16.34,16.36,16.33,16.36,40000.0,12.6386,12.6541,12.6309,12.6541,40000.0
2008-02-01 15:10:00,16.36,16.36,16.32,16.33,55000.0,12.6541,12.6541,12.6232,12.6309,55000.0
2008-02-01 15:20:00,16.33,16.37,16.31,16.36,28500.0,12.6309,12.6619,12.6154,12.6541,28500.0
2008-02-01 15:30:00,16.37,16.38,16.36,16.38,23000.0,12.6619,12.6696,12.6541,12.6696,23000.0
2008-02-01 15:40:00,16.39,16.41,16.37,16.39,80000.0,12.6773,12.6928,12.6619,12.6773,80000.0
2008-02-01 15:50:00,16.39,16.4,16.38,16.39,524500.0,12.6773,12.6851,12.6696,12.6773,524500.0
2008-02-01 16:00:00,16.39,16.39,16.39,16.39,19000.0,12.6773,12.6773,12.6773,12.6773,19000.0
2008-02-01 16:10:00,16.39,16.39,16.39,16.39,0.0,12.6773,12.6773,12.6773,12.6773,0.0
2008-02-04 09:30:00,16.39,16.4,16.34,16.34,87000.0,12.6773,12.6851,12.6386,12.6386,87000.0
2008-02-04 09:40:00,16.31,16.33,16.3,16.3,5000.0,12.6154,12.6309,12.6077,12.6077,5000.0
2008-02-04 09:50:00,16.28,16.31,16.26,16.29,25500.0,12.5922,12.6154,12.5768,12.6,25500.0
2008-02-04 10:00:00,16.28,16.29,16.23,16.23,30500.0,12.5922,12.6,12.5536,12.5536,30500.0
2008-02-04 10:10:00,16.25,16.3,16.25,16.29,13000.0,12.569,12.6077,12.569,12.6,13000.0
2008-02-04 10:20:00,16.29,16.29,16.27,16.29,65000.0,12.6,12.6,12.5845,12.6,65000.0
2008-02-04 10:30:00,16.28,16.28,16.25,16.27,172500.0,12.5922,12.5922,12.569,12.5845,172500.0
2008-02-04 10:40:00,16.27,16.3,16.26,16.29,16000.0,12.5845,12.6077,12.5768,12.6,16000.0
2008-02-04 10:50:00,16.29,16.32,16.29,16.32,187500.0,12.6,12.6232,12.6,12.6232,187500.0
2008-02-04 11:00:00,16.32,16.35,16.3,16.35,151000.0,12.6232,12.6464,12.6077,12.6464,151000.0
2008-02-04 11:10:00,16.34,16.37,16.33,16.36,40000.0,12.6386,12.6619,12.6309,12.6541,40000.0
2008-02-04 11:20:00,16.35,16.35,16.34,16.35,10000.0,12.6464,12.6464,12.6386,12.6464,10000.0
2008-02-04 11:30:00,16.36,16.38,16.35,16.35,57500.0,12.6541,12.6696,12.6464,12.6464,57500.0
2008-02-04 11:40:00,16.35,16.37,16.34,16.36,41000.0,12.6464,12.6619,12.6386,12.6541,41000.0
2008-02-04 11:50:00,16.36,16.37,16.34,16.34,43500.0,12.6541,12.6619,12.6386,12.6386,43500.0
2008-02-04 12:00:00,16.34,16.34,16.31,16.32,23000.0,12.6386,12.6386,12.6154,12.6232,23000.0
2008-02-04 12:10:00,16.32,16.33,16.32,16.33,16000.0,12.6232,12.6309,12.6232,12.6309,16000.0
2008-02-04 12:20:00,16.33,16.33,16.29,16.32,37500.0,12.6309,12.6309,12.6,12.6232,37500.0
2008-02-04 12:30:00,16.31,16.33,16.3,16.31,49500.0,12.6154,12.6309,12.6077,12.6154,49500.0
2008-02-04 12:40:00,16.31,16.33,16.3,16.33,24500.0,12.6154,12.6309,12.6077,12.6309,24500.0
2008-02-04 12:50:00,16.32,16.33,16.3,16.33,27500.0,12.6232,12.6309,12.6077,12.6309,27500.0
2008-02-04 13:00:00,16.32,16.33,16.28,16.3,56500.0,12.6232,12.6309,12.5922,12.6077,56500.0
2008-02-04 13:10:00,16.3,16.3,16.3,16.3,500.0,12.6077,12.6077,12.6077,12.6077,500.0
2008-02-04 13:20:00,16.32,16.32,16.29,16.3,11500.0,12.6232,12.6232,12.6,12.6077,11500.0
2008-02-04 13:30:00,16.3,16.33,16.3,16.33,30000.0,12.6077,12.6309,12.6077,12.6309,30000.0
2008-02-04 13:40:00,16.33,16.34,16.33,16.34,8500.0,12.6309,12.6386,12.6309,12.6386,8500.0
2008-02-04 13:50:00,16.34,16.34,16.33,16.34,24500.0,12.6386,12.6386,12.6309,12.6386,24500.0
2008-02-04 14:00:00,16.34,16.34,16.33,16.33,29000.0,12.6386,12.6386,12.6309,12.6309,29000.0
2008-02-04 14:10:00,16.32,16.33,16.32,16.33,37500.0,12.6232,12.6309,12.6232,12.6309,37500.0
2008-02-04 14:20:00,16.33,16.35,16.33,16.34,24500.0,12.6309,12.6464,12.6309,12.6386,24500.0
2008-02-04 14:30:00,16.34,16.34,16.28,16.28,11000.0,12.6386,12.6386,12.5922,12.5922,11000.0
2008-02-04 14:40:00,16.28,16.32,16.27,16.32,9500.0,12.5922,12.6232,12.5845,12.6232,9500.0
2008-02-04 14:50:00,16.31,16.32,16.28,16.32,10500.0,12.6154,12.6232,12.5922,12.6232,10500.0
2008-02-04 15:00:00,16.31,16.32,16.29,16.3,36000.0,12.6154,12.6232,12.6,12.6077,36000.0
2008-02-04 15:10:00,16.32,16.32,16.31,16.31,45500.0,12.6232,12.6232,12.6154,12.6154,45500.0
2008-02-04 15:20:00,16.32,16.33,16.3,16.32,34500.0,12.6232,12.6309,12.6077,12.6232,34500.0
2008-02-04 15:30:00,16.31,16.32,16.3,16.3,58000.0,12.6154,12.6232,12.6077,12.6077,58000.0
2008-02-04 15:40:00,16.31,16.32,16.3,16.31,35000.0,12.6154,12.6232,12.6077,12.6154,35000.0
2008-02-04 15:50:00,16.31,16.31,16.27,16.27,82000.0,12.6154,12.6154,12.5845,12.5845,82000.0
2008-02-05 09:30:00,16.06,16.07,16.01,16.01,181000.0,12.4221,12.4298,12.3834,12.3834,181000.0
2008-02-05 09:40:00,16.01,16.06,15.99,15.99,350000.0,12.3834,12.4221,12.3679,12.3679,350000.0
2008-02-05 09:50:00,16.0,16.1,16.0,16.1,38000.0,12.3757,12.453,12.3757,12.453,38000.0
2008-02-05 10:00:00,16.09,16.09,16.05,16.08,206000.0,12.4453,12.4453,12.4143,12.4375,206000.0
2008-02-05 10:10:00,16.07,16.1,16.04,16.08,293000.0,12.4298,12.453,12.4066,12.4375,293000.0
2008-02-05 10:20:00,16.07,16.13,16.05,16.12,176000.0,12.4298,12.4762,12.4143,12.4685,176000.0
2008-02-05 10:30:00,16.12,16.15,16.11,16.15,35500.0,12.4685,12.4917,12.4607,12.4917,35500.0
2008-02-05 10:40:00,16.14,16.15,16.1,16.1,9000.0,12.484,12.4917,12.453,12.453,9000.0
2008-02-05 10:50:00,16.07,16.1,16.06,16.09,29000.0,12.4298,12.453,12.4221,12.4453,29000.0
2008-02-05 11:00:00,16.07,16.07,16.01,16.03,28000.0,12.4298,12.4298,12.3834,12.3989,28000.0
2008-02-05 11:10:00,16.03,16.04,16.03,16.03,43000.0,12.3989,12.4066,12.3989,12.3989,43000.0
2008-02-05 11:20:00,16.03,16.06,16.03,16.05,22500.0,12.3989,12.4221,12.3989,12.4143,22500.0
2008-02-05 11:30:00,16.03,16.09,16.03,16.09,41500.0,12.3989,12.4453,12.3989,12.4453,41500.0
2008-02-05 11:40:00,16.07,16.13,16.06,16.11,30000.0,12.4298,12.4762,12.4221,12.4607,30000.0
2008-02-05 11:50:00,16.11,16.12,16.09,16.11,39000.0,12.4607,12.4685,12.4453,12.4607,39000.0
2008-02-05 12:00:00,16.1,16.1,16.09,16.09,7000.0,12.453,12.453,12.4453,12.4453,7000.0
2008-02-05 12:10:00,16.09,16.1,16.06,16.09,57500.0,12.4453,12.453,12.4221,12.4453,57500.0
2008-02-05 12:20:00,16.06,16.06,16.04,16.04,41000.0,12.4221,12.4221,12.4066,12.4066,41000.0
2008-02-05 12:30:00,16.05,16.06,16.01,16.02,17000.0,12.4143,12.4221,12.3834,12.3911,17000.0
2008-02-05 12:40:00,16.02,16.05,16.02,16.05,20000.0,12.3911,12.4143,12.3911,12.4143,20000.0
2008-02-05 12:50:00,16.05,16.05,16.03,16.03,13500.0,12.4143,12.4143,12.3989,12.3989,13500.0
2008-02-05 13:00:00,16.03,16.06,16.01,16.01,21500.0,12.3989,12.4221,12.3834,12.3834,21500.0
2008-02-05 13:10:00,16.0,16.0,15.97,15.99,141000.0,12.3757,12.3757,12.3525,12.3679,141000.0
2008-02-05 13:20:00,16.0,16.0,15.98,15.98,30500.0,12.3757,12.3757,12.3602,12.3602,30500.0
2008-02-05 13:30:00,15.99,15.99,15.94,15.95,109500.0,12.3679,12.3679,12.3293,12.337,109500.0
2008-02-05 13:40:00,15.95,15.97,15.92,15.92,128000.0,12.337,12.3525,12.3138,12.3138,128000.0
2008-02-05 13:50:00,15.92,15.94,15.92,15.92,65000.0,12.3138,12.3293,12.3138,12.3138,65000.0
2008-02-05 14:00:00,15.9,15.94,15.89,15.94,62000.0,12.2983,12.3293,12.2906,12.3293,62000.0
2008-02-05 14:10:00,15.93,15.95,15.91,15.95,29000.0,12.3215,12.337,12.3061,12.337,29000.0
2008-02-05 14:20:00,15.94,15.96,15.93,15.94,18500.0,12.3293,12.3447,12.3215,12.3293,18500.0
2008-02-05 14:30:00,15.94,15.99,15.94,15.99,118500.0,12.3293,12.3679,12.3293,12.3679,118500.0
2008-02-05 14:40:00,15.99,15.99,15.93,15.94,21500.0,12.3679,12.3679,12.3215,12.3293,21500.0
2008-02-05 14:50:00,15.94,15.95,15.92,15.93,38500.0,12.3293,12.337,12.3138,12.3215,38500.0
2008-02-05 15:00:00,15.9,15.91,15.88,15.88,98500.0,12.2983,12.3061,12.2828,12.2828,98500.0
2008-02-05 15:10:00,15.88,15.89,15.85,15.89,213000.0,12.2828,12.2906,12.2596,12.2906,213000.0
2008-02-05 15:20:00,15.9,15.9,15.84,15.87,76500.0,12.2983,12.2983,12.2519,12.2751,76500.0
2008-02-05 15:30:00,15.85,15.91,15.85,15.88,117500.0,12.2596,12.3061,12.2596,12.2828,117500.0
2008-02-05 15:40:00,15.88,15.89,15.83,15.84,178000.0,12.2828,12.2906,12.2442,12.2519,178000.0
2008-02-05 15:50:00,15.84,15.85,15.82,15.82,255000.0,12.2519,12.2596,12.2364,12.2364,255000.0
2008-02-05 16:00:00,15.82,15.82,15.82,15.82,13000.0,12.2364,12.2364,12.2364,12.2364,13000.0
2008-02-05 16:10:00,15.82,15.82,15.82,15.82,0.0,12.2364,12.2364,12.2364,12.2364,0.0
2008-02-06 09:30:00,15.89,15.91,15.84,15.85,1232500.0,12.2906,12.3061,12.2519,12.2596,1232500.0
2008-02-06 09:40:00,15.85,15.86,15.76,15.81,586500.0,12.2596,12.2674,12.19,12.2287,586500.0
2008-02-06 09:50:00,15.81,15.82,15.75,15.79,168000.0,12.2287,12.2364,12.1823,12.2132,168000.0
2008-02-06 10:00:00,15.82,15.88,15.82,15.87,87500.0,12.2364,12.2828,12.2364,12.2751,87500.0
2008-02-06 10:10:00,15.88,15.9,15.85,15.86,98000.0,12.2828,12.2983,12.2596,12.2674,98000.0
2008-02-06 10:20:00,15.88,15.88,15.83,15.84,91500.0,12.2828,12.2828,12.2442,12.2519,91500.0
2008-02-06 10:30:00,15.85,15.88,15.82,15.88,99000.0,12.2596,12.2828,12.2364,12.2828,99000.0
2008-02-06 10:40:00,15.87,15.93,15.87,15.93,15500.0,12.2751,12.3215,12.2751,12.3215,15500.0
2008-02-06 10:50:00,15.91,15.93,15.89,15.91,14000.0,12.3061,12.3215,12.2906,12.3061,14000.0
2008-02-06 11:00:00,15.9,15.95,15.9,15.95,5500.0,12.2983,12.337,12.2983,12.337,5500.0
2008-02-06 11:10:00,15.93,15.96,15.93,15.93,25000.0,12.3215,12.3447,12.3215,12.3215,25000.0
2008-02-06 11:20:00,15.93,15.98,15.93,15.96,26000.0,12.3215,12.3602,12.3215,12.3447,26000.0
2008-02-06 11:30:00,15.97,15.98,15.93,15.93,69000.0,12.3525,12.3602,12.3215,12.3215,69000.0
2008-02-06 11:40:00,15.93,15.95,15.92,15.94,26500.0,12.3215,12.337,12.3138,12.3293,26500.0
2008-02-06 11:50:00,15.93,15.95,15.93,15.95,13500.0,12.3215,12.337,12.3215,12.337,13500.0
2008-02-06 12:00:00,15.95,15.96,15.95,15.95,87500.0,12.337,12.3447,12.337,12.337,87500.0
2008-02-06 12:10:00,15.95,15.95,15.91,15.91,119000.0,12.337,12.337,12.3061,12.3061,119000.0
2008-02-06 12:20:00,15.91,15.91,15.88,15.89,153000.0,12.3061,12.3061,12.2828,12.2906,153000.0
2008-02-06 12:30:00,15.89,15.91,15.89,15.9,82500.0,12.2906,12.3061,12.2906,12.2983,82500.0
2008-02-06 12:40:00,15.9,15.9,15.87,15.87,29000.0,12.2983,12.2983,12.2751,12.2751,29000.0
2008-02-06 12:50:00,15.88,15.88,15.86,15.87,33500.0,12.2828,12.2828,12.2674,12.2751,33500.0
2008-02-06 13:00:00,15.88,15.88,15.87,15.88,13500.0,12.2828,12.2828,12.2751,12.2828,13500.0
2008-02-06 13:10:00,15.87,15.89,15.86,15.89,29000.0,12.2751,12.2906,12.2674,12.2906,29000.0
2008-02-06 13:20:00,15.89,15.89,15.89,15.89,34500.0,12.2906,12.2906,12.2906,12.2906,34500.0
2008-02-06 13:30:00,15.89,15.89,15.84,15.84,32500.0,12.2906,12.2906,12.2519,12.2519,32500.0
2008-02-06 13:40:00,15.83,15.84,15.82,15.83,56000.0,12.2442,12.2519,12.2364,12.2442,56000.0
2008-02-06 13:50:00,15.84,15.85,15.77,15.77,25000.0,12.2519,12.2596,12.1978,12.1978,25000.0
2008-02-06 14:00:00,15.78,15.8,15.77,15.79,62000.0,12.2055,12.221,12.1978,12.2132,62000.0
2008-02-06 14:10:00,15.78,15.78,15.73,15.73,118000.0,12.2055,12.2055,12.1668,12.1668,118000.0
2008-02-06 14:20:00,15.74,15.76,15.72,15.76,45000.0,12.1746,12.19,12.1591,12.19,45000.0
2008-02-06 14:30:00,15.73,15.76,15.73,15.76,74000.0,12.1668,12.19,12.1668,12.19,74000.0
2008-02-06 14:40:00,15.76,15.78,15.75,15.77,41000.0,12.19,12.2055,12.1823,12.1978,41000.0
2008-02-06 14:50:00,15.75,15.8,15.75,15.75,30500.0,12.1823,12.221,12.1823,12.1823,30500.0
2008-02-06 15:00:00,15.77,15.78,15.75,15.76,65500.0,12.1978,12.2055,12.1823,12.19,65500.0
2008-02-06 15:10:00,15.77,15.77,15.7,15.72,103500.0,12.1978,12.1978,12.1436,12.1591,103500.0
2008-02-06 15:20:00,15.72,15.75,15.69,15.73,13500.0,12.1591,12.1823,12.1359,12.1668,13500.0
2008-02-06 15:30:00,15.73,15.73,15.65,15.68,50500.0,12.1668,12.1668,12.1049,12.1282,50500.0
2008-02-06 15:40:00,15.67,15.69,15.64,15.66,31000.0,12.1204,12.1359,12.0972,12.1127,31000.0
2008-02-06 15:50:00,15.63,15.64,15.62,15.63,30500.0,12.0895,12.0972,12.0817,12.0895,30500.0
2008-02-06 16:00:00,15.63,15.63,15.63,15.63,35500.0,12.0895,12.0895,12.0895,12.0895,35500.0
2008-02-06 16:10:00,15.63,15.63,15.63,15.63,0.0,12.0895,12.0895,12.0895,12.0895,0.0
2008-02-07 09:30:00,15.57,15.66,15.56,15.65,155000.0,12.0431,12.1127,12.0353,12.1049,155000.0
2008-02-07 09:40:00,15.62,15.62,15.54,15.54,9000.0,12.0817,12.0817,12.0199,12.0199,9000.0
2008-02-07 09:50:00,15.52,15.54,15.49,15.51,57500.0,12.0044,12.0199,11.9812,11.9967,57500.0
2008-02-07 10:00:00,15.52,15.69,15.52,15.66,181500.0,12.0044,12.1359,12.0044,12.1127,181500.0
2008-02-07 10:10:00,15.65,15.72,15.61,15.72,89500.0,12.1049,12.1591,12.074,12.1591,89500.0
2008-02-07 10:20:00,15.76,15.76,15.66,15.66,47000.0,12.19,12.19,12.1127,12.1127,47000.0
2008-02-07 10:30:00,15.66,15.66,15.61,15.61,22000.0,12.1127,12.1127,12.074,12.074,22000.0
2008-02-07 10:40:00,15.59,15.6,15.58,15.6,21000.0,12.0585,12.0663,12.0508,12.0663,21000.0
2008-02-07 10:50:00,15.61,15.64,15.6,15.62,28500.0,12.074,12.0972,12.0663,12.0817,28500.0
2008-02-07 11:00:00,15.64,15.65,15.57,15.57,28000.0,12.0972,12.1049,12.0431,12.0431,28000.0
2008-02-07 11:10:00,15.58,15.59,15.56,15.56,28000.0,12.0508,12.0585,12.0353,12.0353,28000.0
2008-02-07 11:20:00,15.56,15.59,15.56,15.58,118000.0,12.0353,12.0585,12.0353,12.0508,118000.0
2008-02-07 11:30:00,15.58,15.6,15.55,15.57,41500.0,12.0508,12.0663,12.0276,12.0431,41500.0
2008-02-07 11:40:00,15.57,15.62,15.57,15.61,19000.0,12.0431,12.0817,12.0431,12.074,19000.0
2008-02-07 11:50:00,15.6,15.63,15.6,15.63,5500.0,12.0663,12.0895,12.0663,12.0895,5500.0
2008-02-07 12:00:00,15.64,15.65,15.62,15.62,13500.0,12.0972,12.1049,12.0817,12.0817,13500.0
2008-02-07 12:10:00,15.62,15.64,15.62,15.64,3000.0,12.0817,12.0972,12.0817,12.0972,3000.0
2008-02-07 12:20:00,15.64,15.67,15.64,15.67,7500.0,12.0972,12.1204,12.0972,12.1204,7500.0
2008-02-07 12:30:00,15.66,15.72,15.66,15.7,25500.0,12.1127,12.1591,12.1127,12.1436,25500.0
2008-02-07 12:40:00,15.69,15.71,15.68,15.71,22000.0,12.1359,12.1514,12.1282,12.1514,22000.0
2008-02-07 12:50:00,15.71,15.74,15.71,15.74,12000.0,12.1514,12.1746,12.1514,12.1746,12000.0
2008-02-07 13:00:00,15.73,15.74,15.69,15.69,18000.0,12.1668,12.1746,12.1359,12.1359,18000.0
2008-02-07 13:10:00,15.71,15.71,15.69,15.7,20500.0,12.1514,12.1514,12.1359,12.1436,20500.0
2008-02-07 13:20:00,15.7,15.76,15.7,15.74,74000.0,12.1436,12.19,12.1436,12.1746,74000.0
2008-02-07 13:30:00,15.74,15.75,15.72,15.75,19500.0,12.1746,12.1823,12.1591,12.1823,19500.0
2008-02-07 13:40:00,15.76,15.79,15.76,15.79,31000.0,12.19,12.2132,12.19,12.2132,31000.0
2008-02-07 13:50:00,15.8,15.85,15.79,15.85,5000.0,12.221,12.2596,12.2132,12.2596,5000.0
2008-02-07 14:00:00,15.84,15.88,15.84,15.86,31500.0,12.2519,12.2828,12.2519,12.2674,31500.0
2008-02-07 14:10:00,15.87,15.87,15.79,15.79,33500.0,12.2751,12.2751,12.2132,12.2132,33500.0
2008-02-07 14:20:00,15.75,15.83,15.75,15.82,27500.0,12.1823,12.2442,12.1823,12.2364,27500.0
2008-02-07 14:30:00,15.8,15.8,15.71,15.72,25000.0,12.221,12.221,12.1514,12.1591,25000.0
2008-02-07 14:40:00,15.72,15.76,15.7,15.76,55000.0,12.1591,12.19,12.1436,12.19,55000.0
2008-02-07 14:50:00,15.75,15.78,15.71,15.71,36000.0,12.1823,12.2055,12.1514,12.1514,36000.0
2008-02-07 15:00:00,15.71,15.71,15.63,15.63,72000.0,12.1514,12.1514,12.0895,12.0895,72000.0
2008-02-07 15:10:00,15.62,15.72,15.62,15.72,77000.0,12.0817,12.1591,12.0817,12.1591,77000.0
2008-02-07 15:20:00,15.73,15.78,15.7,15.75,57500.0,12.1668,12.2055,12.1436,12.1823,57500.0
2008-02-07 15:30:00,15.75,15.8,15.74,15.76,267000.0,12.1823,12.221,12.1746,12.19,267000.0
2008-02-07 15:40:00,15.76,15.77,15.7,15.73,60500.0,12.19,12.1978,12.1436,12.1668,60500.0
2008-02-07 15:50:00,15.73,15.78,15.72,15.78,43500.0,12.1668,12.2055,12.1591,12.2055,43500.0
2008-02-07 16:00:00,15.77,15.8,15.77,15.8,1500.0,12.1978,12.221,12.1978,12.221,1500.0
2008-02-07 16:10:00,15.8,15.8,15.8,15.8,0.0,12.221,12.221,12.221,12.221,0.0
2008-02-08 09:30:00,15.8,15.82,15.78,15.81,96500.0,12.221,12.2364,12.2055,12.2287,96500.0
2008-02-08 09:40:00,15.8,15.85,15.76,15.85,27500.0,12.221,12.2596,12.19,12.2596,27500.0
2008-02-08 09:50:00,15.85,15.9,15.85,15.88,12000.0,12.2596,12.2983,12.2596,12.2828,12000.0
2008-02-08 10:00:00,15.89,15.92,15.88,15.89,20000.0,12.2906,12.3138,12.2828,12.2906,20000.0
2008-02-08 10:10:00,15.88,15.91,15.87,15.87,21000.0,12.2828,12.3061,12.2751,12.2751,21000.0
2008-02-08 10:20:00,15.86,15.87,15.84,15.86,54000.0,12.2674,12.2751,12.2519,12.2674,54000.0
2008-02-08 10:30:00,15.86,15.86,15.83,15.83,44000.0,12.2674,12.2674,12.2442,12.2442,44000.0
2008-02-08 10:40:00,15.84,15.9,15.84,15.89,21500.0,12.2519,12.2983,12.2519,12.2906,21500.0
2008-02-08 10:50:00,15.9,15.93,15.89,15.89,21500.0,12.2983,12.3215,12.2906,12.2906,21500.0
2008-02-08 11:00:00,15.9,15.95,15.88,15.95,5000.0,12.2983,12.337,12.2828,12.337,5000.0
2008-02-08 11:10:00,15.96,15.96,15.91,15.92,51000.0,12.3447,12.3447,12.3061,12.3138,51000.0
2008-02-08 11:20:00,15.92,15.92,15.89,15.9,18000.0,12.3138,12.3138,12.2906,12.2983,18000.0
2008-02-08 11:30:00,15.91,15.92,15.9,15.9,23500.0,12.3061,12.3138,12.2983,12.2983,23500.0
2008-02-08 11:40:00,15.9,15.91,15.88,15.88,20500.0,12.2983,12.3061,12.2828,12.2828,20500.0
2008-02-08 11:50:00,15.85,15.86,15.83,15.83,16500.0,12.2596,12.2674,12.2442,12.2442,16500.0
2008-02-08 12:00:00,15.81,15.83,15.81,15.82,25500.0,12.2287,12.2442,12.2287,12.2364,25500.0
2008-02-08 12:10:00,15.84,15.84,15.82,15.82,3500.0,12.2519,12.2519,12.2364,12.2364,3500.0
2008-02-08 12:20:00,15.78,15.82,15.76,15.82,41000.0,12.2055,12.2364,12.19,12.2364,41000.0
2008-02-08 12:30:00,15.83,15.83,15.77,15.78,24500.0,12.2442,12.2442,12.1978,12.2055,24500.0
2008-02-08 12:40:00,15.79,15.82,15.76,15.76,44500.0,12.2132,12.2364,12.19,12.19,44500.0
2008-02-08 12:50:00,15.79,15.81,15.77,15.8,16000.0,12.2132,12.2287,12.1978,12.221,16000.0
2008-02-08 13:00:00,15.8,15.8,15.78,15.78,6000.0,12.221,12.221,12.2055,12.2055,6000.0
2008-02-08 13:10:00,15.79,15.79,15.75,15.76,13000.0,12.2132,12.2132,12.1823,12.19,13000.0
2008-02-08 13:20:00,15.73,15.78,15.73,15.78,18500.0,12.1668,12.2055,12.1668,12.2055,18500.0
2008-02-08 13:30:00,15.77,15.77,15.72,15.72,22000.0,12.1978,12.1978,12.1591,12.1591,22000.0
2008-02-08 13:40:00,15.72,15.75,15.69,15.75,60000.0,12.1591,12.1823,12.1359,12.1823,60000.0
2008-02-08 13:50:00,15.77,15.79,15.74,15.76,44000.0,12.1978,12.2132,12.1746,12.19,44000.0
2008-02-08 14:00:00,15.76,15.76,15.74,15.76,33000.0,12.19,12.19,12.1746,12.19,33000.0
2008-02-08 14:10:00,15.75,15.82,15.73,15.81,18000.0,12.1823,12.2364,12.1668,12.2287,18000.0
2008-02-08 14:20:00,15.82,15.83,15.79,15.82,27500.0,12.2364,12.2442,12.2132,12.2364,27500.0
2008-02-08 14:30:00,15.79,15.8,15.77,15.79,34000.0,12.2132,12.221,12.1978,12.2132,34000.0
2008-02-08 14:40:00,15.78,15.81,15.77,15.77,16500.0,12.2055,12.2287,12.1978,12.1978,16500.0
2008-02-08 14:50:00,15.78,15.78,15.75,15.75,22000.0,12.2055,12.2055,12.1823,12.1823,22000.0
2008-02-08 15:00:00,15.76,15.76,15.75,15.76,13000.0,12.19,12.19,12.1823,12.19,13000.0
2008-02-08 15:10:00,15.77,15.79,15.75,15.79,15000.0,12.1978,12.2132,12.1823,12.2132,15000.0
2008-02-08 15:20:00,15.79,15.79,15.76,15.79,22000.0,12.2132,12.2132,12.19,12.2132,22000.0
2008-02-08 15:30:00,15.8,15.85,15.79,15.8,49000.0,12.221,12.2596,12.2132,12.221,49000.0
2008-02-08 15:40:00,15.81,15.89,15.8,15.85,39500.0,12.2287,12.2906,12.221,12.2596,39500.0
2008-02-08 15:50:00,15.85,15.85,15.8,15.82,28500.0,12.2596,12.2596,12.221,12.2364,28500.0
2008-02-08 16:00:00,15.81,15.82,15.81,15.82,10500.0,12.2287,12.2364,12.2287,12.2364,10500.0
2008-02-08 16:10:00,15.82,15.82,15.82,15.82,0.0,12.2364,12.2364,12.2364,12.2364,0.0
2008-02-11 09:30:00,15.84,15.84,15.78,15.78,37000.0,12.2519,12.2519,12.2055,12.2055,37000.0
2008-02-11 09:40:00,15.78,15.79,15.7,15.75,53000.0,12.2055,12.2132,12.1436,12.1823,53000.0
2008-02-11 09:50:00,15.75,15.75,15.7,15.73,355500.0,12.1823,12.1823,12.1436,12.1668,355500.0
2008-02-11 10:00:00,15.73,15.75,15.7,15.71,129500.0,12.1668,12.1823,12.1436,12.1514,129500.0
2008-02-11 10:10:00,15.69,15.71,15.68,15.71,27500.0,12.1359,12.1514,12.1282,12.1514,27500.0
2008-02-11 10:20:00,15.7,15.73,15.68,15.73,74500.0,12.1436,12.1668,12.1282,12.1668,74500.0
2008-02-11 10:30:00,15.72,15.73,15.72,15.73,9500.0,12.1591,12.1668,12.1591,12.1668,9500.0
2008-02-11 10:40:00,15.72,15.75,15.72,15.74,3000.0,12.1591,12.1823,12.1591,12.1746,3000.0
2008-02-11 10:50:00,15.72,15.77,15.72,15.77,10000.0,12.1591,12.1978,12.1591,12.1978,10000.0
2008-02-11 11:00:00,15.78,15.82,15.77,15.81,25500.0,12.2055,12.2364,12.1978,12.2287,25500.0
2008-02-11 11:10:00,15.82,15.83,15.8,15.8,11000.0,12.2364,12.2442,12.221,12.221,11000.0
2008-02-11 11:20:00,15.81,15.84,15.79,15.8,41500.0,12.2287,12.2519,12.2132,12.221,41500.0
2008-02-11 11:30:00,15.79,15.81,15.77,15.79,38500.0,12.2132,12.2287,12.1978,12.2132,38500.0
2008-02-11 11:40:00,15.78,15.8,15.78,15.78,12000.0,12.2055,12.221,12.2055,12.2055,12000.0
2008-02-11 11:50:00,15.8,15.81,15.78,15.8,8000.0,12.221,12.2287,12.2055,12.221,8000.0
2008-02-11 12:00:00,15.79,15.88,15.79,15.88,11000.0,12.2132,12.2828,12.2132,12.2828,11000.0
2008-02-11 12:10:00,15.87,15.88,15.84,15.84,16000.0,12.2751,12.2828,12.2519,12.2519,16000.0
2008-02-11 12:20:00,15.84,15.84,15.83,15.83,17500.0,12.2519,12.2519,12.2442,12.2442,17500.0
2008-02-11 12:30:00,15.84,15.9,15.83,15.89,70500.0,12.2519,12.2983,12.2442,12.2906,70500.0
2008-02-11 12:40:00,15.89,15.92,15.89,15.91,42000.0,12.2906,12.3138,12.2906,12.3061,42000.0
2008-02-11 12:50:00,15.91,15.91,15.89,15.9,42500.0,12.3061,12.3061,12.2906,12.2983,42500.0
2008-02-11 13:00:00,15.92,15.93,15.88,15.89,66500.0,12.3138,12.3215,12.2828,12.2906,66500.0
2008-02-11 13:10:00,15.89,15.91,15.88,15.9,131000.0,12.2906,12.3061,12.2828,12.2983,131000.0
2008-02-11 13:20:00,15.88,15.92,15.87,15.92,23000.0,12.2828,12.3138,12.2751,12.3138,23000.0
2008-02-11 13:30:00,15.93,15.94,15.92,15.93,84500.0,12.3215,12.3293,12.3138,12.3215,84500.0
2008-02-11 13:40:00,15.93,15.94,15.91,15.93,22000.0,12.3215,12.3293,12.3061,12.3215,22000.0
2008-02-11 13:50:00,15.93,15.95,15.92,15.93,13500.0,12.3215,12.337,12.3138,12.3215,13500.0
2008-02-11 14:00:00,15.92,15.93,15.92,15.92,15000.0,12.3138,12.3215,12.3138,12.3138,15000.0
2008-02-11 14:10:00,15.92,15.96,15.91,15.91,38500.0,12.3138,12.3447,12.3061,12.3061,38500.0
2008-02-11 14:20:00,15.91,15.91,15.91,15.91,2500.0,12.3061,12.3061,12.3061,12.3061,2500.0
2008-02-11 14:30:00,15.88,15.89,15.88,15.89,5500.0,12.2828,12.2906,12.2828,12.2906,5500.0
2008-02-11 14:40:00,15.87,15.92,15.87,15.92,33000.0,12.2751,12.3138,12.2751,12.3138,33000.0
2008-02-11 14:50:00,15.92,15.93,15.89,15.89,14500.0,12.3138,12.3215,12.2906,12.2906,14500.0
2008-02-11 15:00:00,15.88,15.89,15.86,15.88,93000.0,12.2828,12.2906,12.2674,12.2828,93000.0
2008-02-11 15:10:00,15.91,15.92,15.89,15.9,36500.0,12.3061,12.3138,12.2906,12.2983,36500.0
2008-02-11 15:20:00,15.93,15.94,15.92,15.93,36000.0,12.3215,12.3293,12.3138,12.3215,36000.0
2008-02-11 15:30:00,15.92,15.94,15.88,15.89,188500.0,12.3138,12.3293,12.2828,12.2906,188500.0
2008-02-11 15:40:00,15.89,15.9,15.87,15.9,15500.0,12.2906,12.2983,12.2751,12.2983,15500.0
2008-02-11 15:50:00,15.91,15.92,15.9,15.92,21000.0,12.3061,12.3138,12.2983,12.3138,21000.0
2008-02-12 09:30:00,15.95,16.0,15.95,15.96,54500.0,12.337,12.3757,12.337,12.3447,54500.0
2008-02-12 09:40:00,15.98,16.02,15.95,16.01,14500.0,12.3602,12.3911,12.337,12.3834,14500.0
2008-02-12 09:50:00,16.01,16.01,15.98,15.98,21000.0,12.3834,12.3834,12.3602,12.3602,21000.0
2008-02-12 10:00:00,16.01,16.03,16.01,16.02,21500.0,12.3834,12.3989,12.3834,12.3911,21500.0
2008-02-12 10:10:00,16.03,16.08,16.03,16.05,22500.0,12.3989,12.4375,12.3989,12.4143,22500.0
2008-02-12 10:20:00,16.06,16.06,16.06,16.06,500.0,12.4221,12.4221,12.4221,12.4221,500.0
2008-02-12 10:30:00,16.03,16.06,16.03,16.03,34500.0,12.3989,12.4221,12.3989,12.3989,34500.0
2008-02-12 10:40:00,16.04,16.09,16.04,16.08,29000.0,12.4066,12.4453,12.4066,12.4375,29000.0
2008-02-12 10:50:00,16.08,16.1,16.08,16.1,5500.0,12.4375,12.453,12.4375,12.453,5500.0
2008-02-12 11:00:00,16.11,16.11,16.08,16.1,21500.0,12.4607,12.4607,12.4375,12.453,21500.0
2008-02-12 11:10:00,16.11,16.11,16.11,16.11,23500.0,12.4607,12.4607,12.4607,12.4607,23500.0
2008-02-12 11:20:00,16.12,16.12,16.08,16.08,16500.0,12.4685,12.4685,12.4375,12.4375,16500.0
2008-02-12 11:30:00,16.09,16.1,16.08,16.08,34500.0,12.4453,12.453,12.4375,12.4375,34500.0
2008-02-12 11:40:00,16.09,16.09,16.08,16.09,10000.0,12.4453,12.4453,12.4375,12.4453,10000.0
2008-02-12 11:50:00,16.07,16.07,16.06,16.07,16500.0,12.4298,12.4298,12.4221,12.4298,16500.0
2008-02-12 12:00:00,16.07,16.07,16.06,16.06,3000.0,12.4298,12.4298,12.4221,12.4221,3000.0
2008-02-12 12:10:00,16.08,16.08,16.05,16.05,23000.0,12.4375,12.4375,12.4143,12.4143,23000.0
2008-02-12 12:20:00,16.05,16.05,16.01,16.02,57500.0,12.4143,12.4143,12.3834,12.3911,57500.0
2008-02-12 12:30:00,16.01,16.01,15.99,16.0,16000.0,12.3834,12.3834,12.3679,12.3757,16000.0
2008-02-12 12:40:00,15.98,16.0,15.98,16.0,5000.0,12.3602,12.3757,12.3602,12.3757,5000.0
2008-02-12 12:50:00,16.01,16.02,16.0,16.02,8500.0,12.3834,12.3911,12.3757,12.3911,8500.0
2008-02-12 13:00:00,16.03,16.05,16.03,16.05,11000.0,12.3989,12.4143,12.3989,12.4143,11000.0
2008-02-12 13:10:00,16.04,16.06,16.03,16.05,17500.0,12.4066,12.4221,12.3989,12.4143,17500.0
2008-02-12 13:20:00,16.06,16.06,16.06,16.06,2500.0,12.4221,12.4221,12.4221,12.4221,2500.0
2008-02-12 13:30:00,16.07,16.07,16.05,16.06,23500.0,12.4298,12.4298,12.4143,12.4221,23500.0
2008-02-12 13:40:00,16.06,16.07,16.04,16.07,113000.0,12.4221,12.4298,12.4066,12.4298,113000.0
2008-02-12 13:50:00,16.07,16.09,16.07,16.09,54500.0,12.4298,12.4453,12.4298,12.4453,54500.0
2008-02-12 14:00:00,16.09,16.09,16.06,16.06,35500.0,12.4453,12.4453,12.4221,12.4221,35500.0
2008-02-12 14:10:00,16.07,16.08,16.04,16.04,42000.0,12.4298,12.4375,12.4066,12.4066,42000.0
2008-02-12 14:20:00,16.02,16.04,16.02,16.04,32500.0,12.3911,12.4066,12.3911,12.4066,32500.0
2008-02-12 14:30:00,16.03,16.03,15.99,16.0,30500.0,12.3989,12.3989,12.3679,12.3757,30500.0
2008-02-12 14:40:00,16.0,16.04,15.99,16.03,46000.0,12.3757,12.4066,12.3679,12.3989,46000.0
2008-02-12 14:50:00,16.04,16.07,16.03,16.07,55500.0,12.4066,12.4298,12.3989,12.4298,55500.0
2008-02-12 15:00:00,16.06,16.06,15.98,16.0,35000.0,12.4221,12.4221,12.3602,12.3757,35000.0
2008-02-12 15:10:00,16.01,16.01,15.98,15.99,16000.0,12.3834,12.3834,12.3602,12.3679,16000.0
2008-02-12 15:20:00,15.98,15.98,15.89,15.92,72500.0,12.3602,12.3602,12.2906,12.3138,72500.0
2008-02-12 15:30:00,15.91,15.92,15.84,15.84,43000.0,12.3061,12.3138,12.2519,12.2519,43000.0
2008-02-12 15:40:00,15.84,15.9,15.84,15.9,85500.0,12.2519,12.2983,12.2519,12.2983,85500.0
2008-02-12 15:50:00,15.91,15.94,15.9,15.94,112000.0,12.3061,12.3293,12.2983,12.3293,112000.0
2008-02-12 16:00:00,15.94,15.94,15.94,15.94,1500.0,12.3293,12.3293,12.3293,12.3293,1500.0
2008-02-12 16:10:00,15.94,15.94,15.94,15.94,0.0,12.3293,12.3293,12.3293,12.3293,0.0
2008-02-13 09:30:00,16.1,16.15,16.09,16.1,49000.0,12.453,12.4917,12.4453,12.453,49000.0
2008-02-13 09:40:00,16.1,16.1,16.06,16.09,115000.0,12.453,12.453,12.4221,12.4453,115000.0
2008-02-13 09:50:00,16.1,16.1,16.07,16.08,73000.0,12.453,12.453,12.4298,12.4375,73000.0
2008-02-13 10:00:00,16.07,16.1,16.05,16.08,10000.0,12.4298,12.453,12.4143,12.4375,10000.0
2008-02-13 10:10:00,16.09,16.12,16.08,16.09,27500.0,12.4453,12.4685,12.4375,12.4453,27500.0
2008-02-13 10:20:00,16.09,16.09,16.03,16.04,22000.0,12.4453,12.4453,12.3989,12.4066,22000.0
2008-02-13 10:30:00,16.05,16.05,16.0,16.02,51000.0,12.4143,12.4143,12.3757,12.3911,51000.0
2008-02-13 10:40:00,16.0,16.01,15.98,16.0,17000.0,12.3757,12.3834,12.3602,12.3757,17000.0
2008-02-13 10:50:00,15.99,16.04,15.99,16.03,35500.0,12.3679,12.4066,12.3679,12.3989,35500.0
2008-02-13 11:00:00,16.03,16.05,16.02,16.05,39000.0,12.3989,12.4143,12.3911,12.4143,39000.0
2008-02-13 11:10:00,16.05,16.06,16.04,16.05,50000.0,12.4143,12.4221,12.4066,12.4143,50000.0
2008-02-13 11:20:00,16.03,16.08,16.03,16.08,25500.0,12.3989,12.4375,12.3989,12.4375,25500.0
2008-02-13 11:30:00,16.09,16.09,16.06,16.06,18500.0,12.4453,12.4453,12.4221,12.4221,18500.0
2008-02-13 11:40:00,16.07,16.08,16.07,16.08,9500.0,12.4298,12.4375,12.4298,12.4375,9500.0
2008-02-13 11:50:00,16.07,16.08,16.04,16.07,76000.0,12.4298,12.4375,12.4066,12.4298,76000.0
2008-02-13 12:00:00,16.07,16.1,16.07,16.1,43500.0,12.4298,12.453,12.4298,12.453,43500.0
2008-02-13 12:10:00,16.11,16.12,16.1,16.1,9000.0,12.4607,12.4685,12.453,12.453,9000.0
2008-02-13 12:20:00,16.1,16.1,16.08,16.09,14500.0,12.453,12.453,12.4375,12.4453,14500.0
2008-02-13 12:30:00,16.09,16.1,16.09,16.1,6000.0,12.4453,12.453,12.4453,12.453,6000.0
2008-02-13 12:40:00,16.1,16.1,16.07,16.08,28000.0,12.453,12.453,12.4298,12.4375,28000.0
2008-02-13 12:50:00,16.1,16.1,16.09,16.09,4500.0,12.453,12.453,12.4453,12.4453,4500.0
2008-02-13 13:00:00,16.09,16.12,16.07,16.12,18000.0,12.4453,12.4685,12.4298,12.4685,18000.0
2008-02-13 13:10:00,16.12,16.13,16.11,16.13,10000.0,12.4685,12.4762,12.4607,12.4762,10000.0
2008-02-13 13:20:00,16.14,16.14,16.12,16.12,8000.0,12.484,12.484,12.4685,12.4685,8000.0
2008-02-13 13:30:00,16.11,16.14,16.11,16.14,15000.0,12.4607,12.484,12.4607,12.484,15000.0
2008-02-13 13:40:00,16.13,16.14,16.13,16.14,12500.0,12.4762,12.484,12.4762,12.484,12500.0
2008-02-13 13:50:00,16.14,16.16,16.13,16.13,34000.0,12.484,12.4994,12.4762,12.4762,34000.0
2008-02-13 14:00:00,16.12,16.12,16.12,16.12,2500.0,12.4685,12.4685,12.4685,12.4685,2500.0
2008-02-13 14:10:00,16.1,16.12,16.08,16.12,34500.0,12.453,12.4685,12.4375,12.4685,34500.0
2008-02-13 14:20:00,16.11,16.11,16.07,16.07,18500.0,12.4607,12.4607,12.4298,12.4298,18500.0
2008-02-13 14:30:00,16.08,16.12,16.08,16.12,8000.0,12.4375,12.4685,12.4375,12.4685,8000.0
2008-02-13 14:40:00,16.13,16.13,16.1,16.13,28000.0,12.4762,12.4762,12.453,12.4762,28000.0
2008-02-13 14:50:00,16.11,16.14,16.11,16.13,15500.0,12.4607,12.484,12.4607,12.4762,15500.0
2008-02-13 15:00:00,16.14,16.14,16.11,16.11,19000.0,12.484,12.484,12.4607,12.4607,19000.0
2008-02-13 15:10:00,16.12,16.12,16.1,16.1,28500.0,12.4685,12.4685,12.453,12.453,28500.0
2008-02-13 15:20:00,16.11,16.14,16.11,16.14,98500.0,12.4607,12.484,12.4607,12.484,98500.0
2008-02-13 15:30:00,16.13,16.16,16.11,16.15,20500.0,12.4762,12.4994,12.4607,12.4917,20500.0
2008-02-13 15:40:00,16.14,16.16,16.14,16.15,103500.0,12.484,12.4994,12.484,12.4917,103500.0
2008-02-13 15:50:00,16.13,16.14,16.12,16.13,66500.0,12.4762,12.484,12.4685,12.4762,66500.0
2008-02-13 16:00:00,16.13,16.13,16.13,16.13,35500.0,12.4762,12.4762,12.4762,12.4762,35500.0
2008-02-13 16:10:00,16.13,16.13,16.13,16.13,0.0,12.4762,12.4762,12.4762,12.4762,0.0
2008-02-14 09:30:00,16.18,16.21,16.12,16.13,191000.0,12.5149,12.5381,12.4685,12.4762,191000.0
2008-02-14 09:40:00,16.13,16.13,16.08,16.12,15000.0,12.4762,12.4762,12.4375,12.4685,15000.0
2008-02-14 09:50:00,16.12,16.14,16.12,16.13,93500.0,12.4685,12.484,12.4685,12.4762,93500.0
2008-02-14 10:00:00,16.12,16.16,16.1,16.1,89000.0,12.4685,12.4994,12.453,12.453,89000.0
2008-02-14 10:10:00,16.09,16.13,16.09,16.12,42500.0,12.4453,12.4762,12.4453,12.4685,42500.0
2008-02-14 10:20:00,16.14,16.15,16.12,16.12,5000.0,12.484,12.4917,12.4685,12.4685,5000.0
2008-02-14 10:30:00,16.12,16.13,16.1,16.1,18500.0,12.4685,12.4762,12.453,12.453,18500.0
2008-02-14 10:40:00,16.11,16.12,16.07,16.11,85000.0,12.4607,12.4685,12.4298,12.4607,85000.0
2008-02-14 10:50:00,16.12,16.12,16.06,16.06,41000.0,12.4685,12.4685,12.4221,12.4221,41000.0
2008-02-14 11:00:00,16.06,16.07,16.05,16.05,92000.0,12.4221,12.4298,12.4143,12.4143,92000.0
2008-02-14 11:10:00,16.04,16.04,15.99,15.99,36500.0,12.4066,12.4066,12.3679,12.3679,36500.0
2008-02-14 11:20:00,16.0,16.02,16.0,16.02,6000.0,12.3757,12.3911,12.3757,12.3911,6000.0
2008-02-14 11:30:00,16.01,16.03,16.0,16.03,45500.0,12.3834,12.3989,12.3757,12.3989,45500.0
2008-02-14 11:40:00,16.01,16.01,15.97,15.98,35500.0,12.3834,12.3834,12.3525,12.3602,35500.0
2008-02-14 11:50:00,15.98,16.0,15.98,15.99,32000.0,12.3602,12.3757,12.3602,12.3679,32000.0
2008-02-14 12:00:00,15.99,15.99,15.95,15.97,37500.0,12.3679,12.3679,12.337,12.3525,37500.0
2008-02-14 12:10:00,15.99,16.01,15.99,16.0,12500.0,12.3679,12.3834,12.3679,12.3757,12500.0
2008-02-14 12:20:00,16.0,16.03,15.99,16.03,36000.0,12.3757,12.3989,12.3679,12.3989,36000.0
2008-02-14 12:30:00,16.03,16.03,16.0,16.0,11000.0,12.3989,12.3989,12.3757,12.3757,11000.0
2008-02-14 12:40:00,16.0,16.01,15.99,15.99,74000.0,12.3757,12.3834,12.3679,12.3679,74000.0
2008-02-14 12:50:00,16.0,16.02,15.98,15.98,22000.0,12.3757,12.3911,12.3602,12.3602,22000.0
2008-02-14 13:00:00,15.98,15.98,15.95,15.95,18500.0,12.3602,12.3602,12.337,12.337,18500.0
2008-02-14 13:10:00,15.94,15.95,15.94,15.94,16000.0,12.3293,12.337,12.3293,12.3293,16000.0
2008-02-14 13:20:00,15.94,15.95,15.93,15.95,30500.0,12.3293,12.337,12.3215,12.337,30500.0
2008-02-14 13:30:00,15.96,15.97,15.95,15.96,11500.0,12.3447,12.3525,12.337,12.3447,11500.0
2008-02-14 13:40:00,15.96,15.96,15.95,15.95,37000.0,12.3447,12.3447,12.337,12.337,37000.0
2008-02-14 13:50:00,15.95,15.98,15.94,15.98,35500.0,12.337,12.3602,12.3293,12.3602,35500.0
2008-02-14 14:00:00,15.98,15.98,15.97,15.98,8500.0,12.3602,12.3602,12.3525,12.3602,8500.0
2008-02-14 14:10:00,15.98,15.99,15.97,15.99,27000.0,12.3602,12.3679,12.3525,12.3679,27000.0
2008-02-14 14:20:00,15.99,16.0,15.96,15.96,48500.0,12.3679,12.3757,12.3447,12.3447,48500.0
2008-02-14 14:30:00,15.96,15.98,15.94,15.96,52500.0,12.3447,12.3602,12.3293,12.3447,52500.0
2008-02-14 14:40:00,15.95,15.95,15.88,15.89,89000.0,12.337,12.337,12.2828,12.2906,89000.0
2008-02-14 14:50:00,15.89,15.94,15.89,15.93,128000.0,12.2906,12.3293,12.2906,12.3215,128000.0
2008-02-14 15:00:00,15.93,15.93,15.91,15.91,86500.0,12.3215,12.3215,12.3061,12.3061,86500.0
2008-02-14 15:10:00,15.92,16.02,15.92,16.01,245500.0,12.3138,12.3911,12.3138,12.3834,245500.0
2008-02-14 15:20:00,16.02,16.02,15.98,15.99,225500.0,12.3911,12.3911,12.3602,12.3679,225500.0
2008-02-14 15:30:00,15.99,15.99,15.96,15.96,46500.0,12.3679,12.3679,12.3447,12.3447,46500.0
2008-02-14 15:40:00,15.96,15.96,15.92,15.93,129000.0,12.3447,12.3447,12.3138,12.3215,129000.0
2008-02-14 15:50:00,15.95,15.95,15.9,15.9,226500.0,12.337,12.337,12.2983,12.2983,226500.0
2008-02-14 16:00:00,15.9,15.9,15.9,15.9,35500.0,12.2983,12.2983,12.2983,12.2983,35500.0
2008-02-14 16:10:00,15.9,15.9,15.9,15.9,0.0,12.2983,12.2983,12.2983,12.2983,0.0
2008-02-15 09:30:00,15.8,15.83,15.79,15.8,49000.0,12.221,12.2442,12.2132,12.221,49000.0
2008-02-15 09:40:00,15.81,15.82,15.8,15.82,79000.0,12.2287,12.2364,12.221,12.2364,79000.0
2008-02-15 09:50:00,15.82,15.82,15.73,15.76,174000.0,12.2364,12.2364,12.1668,12.19,174000.0
2008-02-15 10:00:00,15.76,15.79,15.75,15.78,179000.0,12.19,12.2132,12.1823,12.2055,179000.0
2008-02-15 10:10:00,15.8,15.84,15.79,15.8,164000.0,12.221,12.2519,12.2132,12.221,164000.0
2008-02-15 10:20:00,15.8,15.81,15.78,15.81,147500.0,12.221,12.2287,12.2055,12.2287,147500.0
2008-02-15 10:30:00,15.81,15.85,15.8,15.8,95000.0,12.2287,12.2596,12.221,12.221,95000.0
2008-02-15 10:40:00,15.78,15.79,15.76,15.77,117500.0,12.2055,12.2132,12.19,12.1978,117500.0
2008-02-15 10:50:00,15.78,15.78,15.74,15.75,154500.0,12.2055,12.2055,12.1746,12.1823,154500.0
2008-02-15 11:00:00,15.75,15.76,15.74,15.74,28000.0,12.1823,12.19,12.1746,12.1746,28000.0
2008-02-15 11:10:00,15.74,15.77,15.74,15.75,32500.0,12.1746,12.1978,12.1746,12.1823,32500.0
2008-02-15 11:20:00,15.74,15.74,15.73,15.74,51000.0,12.1746,12.1746,12.1668,12.1746,51000.0
2008-02-15 11:30:00,15.75,15.75,15.71,15.71,28000.0,12.1823,12.1823,12.1514,12.1514,28000.0
2008-02-15 11:40:00,15.71,15.71,15.69,15.7,59000.0,12.1514,12.1514,12.1359,12.1436,59000.0
2008-02-15 11:50:00,15.69,15.71,15.69,15.71,79500.0,12.1359,12.1514,12.1359,12.1514,79500.0
2008-02-15 12:00:00,15.72,15.75,15.72,15.73,124000.0,12.1591,12.1823,12.1591,12.1668,124000.0
2008-02-15 12:10:00,15.73,15.74,15.73,15.73,46500.0,12.1668,12.1746,12.1668,12.1668,46500.0
2008-02-15 12:20:00,15.74,15.74,15.69,15.69,22500.0,12.1746,12.1746,12.1359,12.1359,22500.0
2008-02-15 12:30:00,15.69,15.69,15.68,15.69,33500.0,12.1359,12.1359,12.1282,12.1359,33500.0
2008-02-15 12:40:00,15.7,15.71,15.69,15.71,15500.0,12.1436,12.1514,12.1359,12.1514,15500.0
2008-02-15 12:50:00,15.71,15.72,15.7,15.7,5000.0,12.1514,12.1591,12.1436,12.1436,5000.0
2008-02-15 13:00:00,15.71,15.71,15.68,15.69,60000.0,12.1514,12.1514,12.1282,12.1359,60000.0
2008-02-15 13:10:00,15.69,15.73,15.69,15.72,133000.0,12.1359,12.1668,12.1359,12.1591,133000.0
2008-02-15 13:20:00,15.73,15.73,15.71,15.71,17500.0,12.1668,12.1668,12.1514,12.1514,17500.0
2008-02-15 13:30:00,15.72,15.72,15.71,15.71,13500.0,12.1591,12.1591,12.1514,12.1514,13500.0
2008-02-15 13:40:00,15.73,15.74,15.73,15.74,86000.0,12.1668,12.1746,12.1668,12.1746,86000.0
2008-02-15 13:50:00,15.74,15.77,15.74,15.75,133500.0,12.1746,12.1978,12.1746,12.1823,133500.0
2008-02-15 14:00:00,15.77,15.77,15.75,15.75,66500.0,12.1978,12.1978,12.1823,12.1823,66500.0
2008-02-15 14:10:00,15.75,15.75,15.71,15.72,9000.0,12.1823,12.1823,12.1514,12.1591,9000.0
2008-02-15 14:20:00,15.73,15.75,15.72,15.75,15500.0,12.1668,12.1823,12.1591,12.1823,15500.0
2008-02-15 14:30:00,15.76,15.77,15.75,15.75,9000.0,12.19,12.1978,12.1823,12.1823,9000.0
2008-02-15 14:40:00,15.76,15.76,15.74,15.74,44000.0,12.19,12.19,12.1746,12.1746,44000.0
2008-02-15 14:50:00,15.76,15.77,15.75,15.77,51500.0,12.19,12.1978,12.1823,12.1978,51500.0
2008-02-15 15:00:00,15.76,15.8,15.75,15.8,63500.0,12.19,12.221,12.1823,12.221,63500.0
2008-02-15 15:10:00,15.79,15.82,15.79,15.81,33500.0,12.2132,12.2364,12.2132,12.2287,33500.0
2008-02-15 15:20:00,15.8,15.83,15.8,15.8,62500.0,12.221,12.2442,12.221,12.221,62500.0
2008-02-15 15:30:00,15.82,15.84,15.82,15.84,6000.0,12.2364,12.2519,12.2364,12.2519,6000.0
2008-02-15 15:40:00,15.84,15.87,15.83,15.87,67000.0,12.2519,12.2751,12.2442,12.2751,67000.0
2008-02-15 15:50:00,15.86,15.88,15.86,15.88,219500.0,12.2674,12.2828,12.2674,12.2828,219500.0
2008-02-15 16:00:00,15.88,15.88,15.88,15.88,15000.0,12.2828,12.2828,12.2828,12.2828,15000.0
2008-02-15 16:10:00,15.88,15.88,15.88,15.88,0.0,12.2828,12.2828,12.2828,12.2828,0.0
2008-02-19 09:30:00,16.02,16.08,16.02,16.06,462000.0,12.3911,12.4375,12.3911,12.4221,462000.0
2008-02-19 09:40:00,16.05,16.05,16.03,16.05,91000.0,12.4143,12.4143,12.3989,12.4143,91000.0
2008-02-19 09:50:00,16.04,16.05,15.99,15.99,144500.0,12.4066,12.4143,12.3679,12.3679,144500.0
2008-02-19 10:00:00,15.98,16.01,15.97,16.01,90500.0,12.3602,12.3834,12.3525,12.3834,90500.0
2008-02-19 10:10:00,16.01,16.03,15.99,16.03,70500.0,12.3834,12.3989,12.3679,12.3989,70500.0
2008-02-19 10:20:00,16.02,16.03,16.0,16.0,143000.0,12.3911,12.3989,12.3757,12.3757,143000.0
2008-02-19 10:30:00,15.99,16.0,15.96,15.99,218000.0,12.3679,12.3757,12.3447,12.3679,218000.0
2008-02-19 10:40:00,15.99,16.0,15.96,15.97,53000.0,12.3679,12.3757,12.3447,12.3525,53000.0
2008-02-19 10:50:00,15.98,16.0,15.98,15.99,32000.0,12.3602,12.3757,12.3602,12.3679,32000.0
2008-02-19 11:00:00,15.99,16.0,15.96,15.97,125500.0,12.3679,12.3757,12.3447,12.3525,125500.0
2008-02-19 11:10:00,15.97,15.97,15.94,15.94,42500.0,12.3525,12.3525,12.3293,12.3293,42500.0
2008-02-19 11:20:00,15.93,15.96,15.93,15.94,28000.0,12.3215,12.3447,12.3215,12.3293,28000.0
2008-02-19 11:30:00,15.95,15.98,15.95,15.97,16500.0,12.337,12.3602,12.337,12.3525,16500.0
2008-02-19 11:40:00,15.97,15.98,15.97,15.97,22500.0,12.3525,12.3602,12.3525,12.3525,22500.0
2008-02-19 11:50:00,15.96,15.98,15.96,15.98,8500.0,12.3447,12.3602,12.3447,12.3602,8500.0
2008-02-19 12:00:00,15.99,16.0,15.97,16.0,56500.0,12.3679,12.3757,12.3525,12.3757,56500.0
2008-02-19 12:10:00,16.0,16.0,15.99,15.99,30500.0,12.3757,12.3757,12.3679,12.3679,30500.0
2008-02-19 12:20:00,16.01,16.01,16.0,16.0,7500.0,12.3834,12.3834,12.3757,12.3757,7500.0
2008-02-19 12:30:00,16.0,16.0,15.98,15.98,24500.0,12.3757,12.3757,12.3602,12.3602,24500.0
2008-02-19 12:40:00,15.97,15.98,15.96,15.96,16500.0,12.3525,12.3602,12.3447,12.3447,16500.0
2008-02-19 12:50:00,15.97,15.99,15.97,15.97,47500.0,12.3525,12.3679,12.3525,12.3525,47500.0
2008-02-19 13:00:00,15.97,16.01,15.97,16.0,168000.0,12.3525,12.3834,12.3525,12.3757,168000.0
2008-02-19 13:10:00,16.02,16.04,16.01,16.03,69500.0,12.3911,12.4066,12.3834,12.3989,69500.0
2008-02-19 13:20:00,16.04,16.06,16.03,16.05,75500.0,12.4066,12.4221,12.3989,12.4143,75500.0
2008-02-19 13:30:00,16.04,16.05,16.03,16.04,136500.0,12.4066,12.4143,12.3989,12.4066,136500.0
2008-02-19 13:40:00,16.05,16.05,16.01,16.02,158000.0,12.4143,12.4143,12.3834,12.3911,158000.0
2008-02-19 13:50:00,16.01,16.03,16.0,16.0,29000.0,12.3834,12.3989,12.3757,12.3757,29000.0
2008-02-19 14:00:00,16.0,16.0,15.99,16.0,36500.0,12.3757,12.3757,12.3679,12.3757,36500.0
2008-02-19 14:10:00,16.01,16.02,15.99,16.02,54500.0,12.3834,12.3911,12.3679,12.3911,54500.0
2008-02-19 14:20:00,16.03,16.04,16.02,16.02,25000.0,12.3989,12.4066,12.3911,12.3911,25000.0
2008-02-19 14:30:00,16.0,16.01,15.96,15.96,23500.0,12.3757,12.3834,12.3447,12.3447,23500.0
2008-02-19 14:40:00,15.97,15.97,15.89,15.89,198000.0,12.3525,12.3525,12.2906,12.2906,198000.0
2008-02-19 14:50:00,15.88,15.9,15.85,15.85,26500.0,12.2828,12.2983,12.2596,12.2596,26500.0
2008-02-19 15:00:00,15.85,15.86,15.83,15.85,150000.0,12.2596,12.2674,12.2442,12.2596,150000.0
2008-02-19 15:10:00,15.85,15.86,15.85,15.86,129500.0,12.2596,12.2674,12.2596,12.2674,129500.0
2008-02-19 15:20:00,15.87,15.89,15.83,15.84,306500.0,12.2751,12.2906,12.2442,12.2519,306500.0
2008-02-19 15:30:00,15.83,15.91,15.83,15.9,121000.0,12.2442,12.3061,12.2442,12.2983,121000.0
2008-02-19 15:40:00,15.9,15.91,15.88,15.88,47000.0,12.2983,12.3061,12.2828,12.2828,47000.0
2008-02-19 15:50:00,15.86,15.9,15.85,15.88,65000.0,12.2674,12.2983,12.2596,12.2828,65000.0
2008-02-19 16:00:00,15.88,15.88,15.88,15.88,500.0,12.2828,12.2828,12.2828,12.2828,500.0
2008-02-19 16:10:00,15.88,15.88,15.88,15.88,0.0,12.2828,12.2828,12.2828,12.2828,0.0
2008-02-20 09:30:00,15.8,15.81,15.75,15.81,406000.0,12.221,12.2287,12.1823,12.2287,406000.0
2008-02-20 09:40:00,15.81,15.83,15.8,15.8,158000.0,12.2287,12.2442,12.221,12.221,158000.0
2008-02-20 09:50:00,15.8,15.83,15.8,15.8,114000.0,12.221,12.2442,12.221,12.221,114000.0
2008-02-20 10:00:00,15.81,15.81,15.76,15.78,128000.0,12.2287,12.2287,12.19,12.2055,128000.0
2008-02-20 10:10:00,15.77,15.84,15.77,15.84,105500.0,12.1978,12.2519,12.1978,12.2519,105500.0
2008-02-20 10:20:00,15.85,15.86,15.83,15.85,161000.0,12.2596,12.2674,12.2442,12.2596,161000.0
2008-02-20 10:30:00,15.85,15.87,15.83,15.87,65000.0,12.2596,12.2751,12.2442,12.2751,65000.0
2008-02-20 10:40:00,15.87,15.89,15.85,15.85,144500.0,12.2751,12.2906,12.2596,12.2596,144500.0
2008-02-20 10:50:00,15.86,15.86,15.84,15.84,130500.0,12.2674,12.2674,12.2519,12.2519,130500.0
2008-02-20 11:00:00,15.84,15.87,15.83,15.84,83000.0,12.2519,12.2751,12.2442,12.2519,83000.0
2008-02-20 11:10:00,15.84,15.88,15.84,15.88,125000.0,12.2519,12.2828,12.2519,12.2828,125000.0
2008-02-20 11:20:00,15.88,15.9,15.88,15.88,49000.0,12.2828,12.2983,12.2828,12.2828,49000.0
2008-02-20 11:30:00,15.87,15.88,15.85,15.86,88000.0,12.2751,12.2828,12.2596,12.2674,88000.0
2008-02-20 11:40:00,15.87,15.88,15.85,15.88,41000.0,12.2751,12.2828,12.2596,12.2828,41000.0
2008-02-20 11:50:00,15.88,15.89,15.87,15.88,62000.0,12.2828,12.2906,12.2751,12.2828,62000.0
2008-02-20 12:00:00,15.88,15.96,15.88,15.94,207000.0,12.2828,12.3447,12.2828,12.3293,207000.0
2008-02-20 12:10:00,15.95,16.0,15.93,15.98,154000.0,12.337,12.3757,12.3215,12.3602,154000.0
2008-02-20 12:20:00,15.98,16.03,15.98,15.99,239000.0,12.3602,12.3989,12.3602,12.3679,239000.0
2008-02-20 12:30:00,15.99,16.01,15.99,15.99,48000.0,12.3679,12.3834,12.3679,12.3679,48000.0
2008-02-20 12:40:00,15.99,15.99,15.97,15.98,17000.0,12.3679,12.3679,12.3525,12.3602,17000.0
2008-02-20 12:50:00,15.99,16.0,15.97,15.97,65500.0,12.3679,12.3757,12.3525,12.3525,65500.0
2008-02-20 13:00:00,15.97,16.04,15.97,16.03,93500.0,12.3525,12.4066,12.3525,12.3989,93500.0
2008-02-20 13:10:00,16.03,16.05,16.01,16.01,24500.0,12.3989,12.4143,12.3834,12.3834,24500.0
2008-02-20 13:20:00,16.0,16.0,15.96,15.96,193500.0,12.3757,12.3757,12.3447,12.3447,193500.0
2008-02-20 13:30:00,15.96,15.98,15.94,15.98,105500.0,12.3447,12.3602,12.3293,12.3602,105500.0
2008-02-20 13:40:00,15.98,16.03,15.98,16.02,123000.0,12.3602,12.3989,12.3602,12.3911,123000.0
2008-02-20 13:50:00,16.03,16.04,16.02,16.02,202000.0,12.3989,12.4066,12.3911,12.3911,202000.0
2008-02-20 14:00:00,16.01,16.07,15.97,16.02,779500.0,12.3834,12.4298,12.3525,12.3911,779500.0
2008-02-20 14:10:00,16.01,16.03,15.97,15.97,308000.0,12.3834,12.3989,12.3525,12.3525,308000.0
2008-02-20 14:20:00,15.98,16.01,15.96,15.99,129500.0,12.3602,12.3834,12.3447,12.3679,129500.0
2008-02-20 14:30:00,16.02,16.02,15.98,16.0,169000.0,12.3911,12.3911,12.3602,12.3757,169000.0
2008-02-20 14:40:00,16.0,16.05,15.99,16.05,45500.0,12.3757,12.4143,12.3679,12.4143,45500.0
2008-02-20 14:50:00,16.08,16.13,16.08,16.1,172500.0,12.4375,12.4762,12.4375,12.453,172500.0
2008-02-20 15:00:00,16.1,16.11,16.08,16.11,138000.0,12.453,12.4607,12.4375,12.4607,138000.0
2008-02-20 15:10:00,16.1,16.13,16.05,16.06,83500.0,12.453,12.4762,12.4143,12.4221,83500.0
2008-02-20 15:20:00,16.06,16.07,16.03,16.04,26500.0,12.4221,12.4298,12.3989,12.4066,26500.0
2008-02-20 15:30:00,16.02,16.07,16.02,16.07,40500.0,12.3911,12.4298,12.3911,12.4298,40500.0
2008-02-20 15:40:00,16.07,16.08,16.03,16.06,81000.0,12.4298,12.4375,12.3989,12.4221,81000.0
2008-02-20 15:50:00,16.07,16.09,16.07,16.08,117000.0,12.4298,12.4453,12.4298,12.4375,117000.0
2008-02-20 16:00:00,16.09,16.1,16.09,16.1,1000.0,12.4453,12.453,12.4453,12.453,1000.0
2008-02-20 16:10:00,16.1,16.1,16.1,16.1,0.0,12.453,12.453,12.453,12.453,0.0
2008-02-21 09:30:00,16.18,16.21,16.17,16.19,311000.0,12.5149,12.5381,12.5072,12.5226,311000.0
2008-02-21 09:40:00,16.2,16.26,16.2,16.24,15500.0,12.5304,12.5768,12.5304,12.5613,15500.0
2008-02-21 09:50:00,16.23,16.24,16.21,16.23,55500.0,12.5536,12.5613,12.5381,12.5536,55500.0
2008-02-21 10:00:00,16.22,16.22,16.15,16.17,599000.0,12.5458,12.5458,12.4917,12.5072,599000.0
2008-02-21 10:10:00,16.17,16.24,16.17,16.23,109000.0,12.5072,12.5613,12.5072,12.5536,109000.0
2008-02-21 10:20:00,16.23,16.23,16.18,16.18,82000.0,12.5536,12.5536,12.5149,12.5149,82000.0
2008-02-21 10:30:00,16.19,16.19,16.15,16.15,150500.0,12.5226,12.5226,12.4917,12.4917,150500.0
2008-02-21 10:40:00,16.14,16.14,16.09,16.1,70000.0,12.484,12.484,12.4453,12.453,70000.0
2008-02-21 10:50:00,16.12,16.12,16.04,16.04,99000.0,12.4685,12.4685,12.4066,12.4066,99000.0
2008-02-21 11:00:00,16.04,16.08,16.04,16.08,91500.0,12.4066,12.4375,12.4066,12.4375,91500.0
2008-02-21 11:10:00,16.08,16.09,16.06,16.08,40500.0,12.4375,12.4453,12.4221,12.4375,40500.0
2008-02-21 11:20:00,16.08,16.09,16.04,16.09,146000.0,12.4375,12.4453,12.4066,12.4453,146000.0
2008-02-21 11:30:00,16.1,16.12,16.1,16.11,10000.0,12.453,12.4685,12.453,12.4607,10000.0
2008-02-21 11:40:00,16.11,16.13,16.1,16.13,14500.0,12.4607,12.4762,12.453,12.4762,14500.0
2008-02-21 11:50:00,16.13,16.14,16.11,16.12,169500.0,12.4762,12.484,12.4607,12.4685,169500.0
2008-02-21 12:00:00,16.09,16.11,16.08,16.08,72500.0,12.4453,12.4607,12.4375,12.4375,72500.0
2008-02-21 12:10:00,16.07,16.08,16.05,16.06,46000.0,12.4298,12.4375,12.4143,12.4221,46000.0
2008-02-21 12:20:00,16.05,16.06,16.03,16.05,92500.0,12.4143,12.4221,12.3989,12.4143,92500.0
2008-02-21 12:30:00,16.04,16.04,16.01,16.04,279000.0,12.4066,12.4066,12.3834,12.4066,279000.0
2008-02-21 12:40:00,16.04,16.05,16.03,16.03,69500.0,12.4066,12.4143,12.3989,12.3989,69500.0
2008-02-21 12:50:00,16.03,16.05,16.02,16.05,64500.0,12.3989,12.4143,12.3911,12.4143,64500.0
2008-02-21 13:00:00,16.04,16.04,16.01,16.03,91000.0,12.4066,12.4066,12.3834,12.3989,91000.0
2008-02-21 13:10:00,16.02,16.02,15.97,15.98,168500.0,12.3911,12.3911,12.3525,12.3602,168500.0
2008-02-21 13:20:00,15.98,16.0,15.97,16.0,131500.0,12.3602,12.3757,12.3525,12.3757,131500.0
2008-02-21 13:30:00,15.99,15.99,15.94,15.95,66000.0,12.3679,12.3679,12.3293,12.337,66000.0
2008-02-21 13:40:00,15.95,15.97,15.93,15.94,168000.0,12.337,12.3525,12.3215,12.3293,168000.0
2008-02-21 13:50:00,15.93,15.96,15.93,15.95,45500.0,12.3215,12.3447,12.3215,12.337,45500.0
2008-02-21 14:00:00,15.97,15.97,15.96,15.96,61500.0,12.3525,12.3525,12.3447,12.3447,61500.0
2008-02-21 14:10:00,15.96,15.97,15.94,15.96,47000.0,12.3447,12.3525,12.3293,12.3447,47000.0
2008-02-21 14:20:00,15.96,16.0,15.96,16.0,100000.0,12.3447,12.3757,12.3447,12.3757,100000.0
2008-02-21 14:30:00,15.99,16.0,15.98,15.99,10500.0,12.3679,12.3757,12.3602,12.3679,10500.0
2008-02-21 14:40:00,15.98,15.98,15.94,15.94,52000.0,12.3602,12.3602,12.3293,12.3293,52000.0
2008-02-21 14:50:00,15.94,15.95,15.93,15.95,121000.0,12.3293,12.337,12.3215,12.337,121000.0
2008-02-21 15:00:00,15.94,15.94,15.88,15.89,329000.0,12.3293,12.3293,12.2828,12.2906,329000.0
2008-02-21 15:10:00,15.88,15.91,15.88,15.91,60000.0,12.2828,12.3061,12.2828,12.3061,60000.0
2008-02-21 15:20:00,15.9,15.93,15.9,15.91,219000.0,12.2983,12.3215,12.2983,12.3061,219000.0
2008-02-21 15:30:00,15.9,15.93,15.88,15.88,264000.0,12.2983,12.3215,12.2828,12.2828,264000.0
2008-02-21 15:40:00,15.89,15.91,15.87,15.89,213000.0,12.2906,12.3061,12.2751,12.2906,213000.0
2008-02-21 15:50:00,15.88,15.89,15.86,15.89,93000.0,12.2828,12.2906,12.2674,12.2906,93000.0
2008-02-21 16:00:00,15.89,15.89,15.88,15.88,39000.0,12.2906,12.2906,12.2828,12.2828,39000.0
2008-02-21 16:10:00,15.88,15.88,15.88,15.88,0.0,12.2828,12.2828,12.2828,12.2828,0.0
2008-02-22 09:30:00,15.94,15.98,15.89,15.92,240000.0,12.3293,12.3602,12.2906,12.3138,240000.0
2008-02-22 09:40:00,15.91,15.91,15.86,15.88,58000.0,12.3061,12.3061,12.2674,12.2828,58000.0
2008-02-22 09:50:00,15.87,15.87,15.82,15.83,11000.0,12.2751,12.2751,12.2364,12.2442,11000.0
2008-02-22 10:00:00,15.81,15.81,15.75,15.77,16500.0,12.2287,12.2287,12.1823,12.1978,16500.0
2008-02-22 10:10:00,15.77,15.77,15.75,15.77,9000.0,12.1978,12.1978,12.1823,12.1978,9000.0
2008-02-22 10:20:00,15.77,15.78,15.73,15.76,26000.0,12.1978,12.2055,12.1668,12.19,26000.0
2008-02-22 10:30:00,15.78,15.78,15.7,15.72,69500.0,12.2055,12.2055,12.1436,12.1591,69500.0
2008-02-22 10:40:00,15.72,15.76,15.7,15.76,42500.0,12.1591,12.19,12.1436,12.19,42500.0
2008-02-22 10:50:00,15.75,15.78,15.74,15.75,38000.0,12.1823,12.2055,12.1746,12.1823,38000.0
2008-02-22 11:00:00,15.75,15.77,15.75,15.76,27000.0,12.1823,12.1978,12.1823,12.19,27000.0
2008-02-22 11:10:00,15.75,15.8,15.74,15.78,34500.0,12.1823,12.221,12.1746,12.2055,34500.0
2008-02-22 11:20:00,15.79,15.8,15.77,15.79,11500.0,12.2132,12.221,12.1978,12.2132,11500.0
2008-02-22 11:30:00,15.79,15.82,15.79,15.82,15500.0,12.2132,12.2364,12.2132,12.2364,15500.0
2008-02-22 11:40:00,15.79,15.79,15.76,15.76,36000.0,12.2132,12.2132,12.19,12.19,36000.0
2008-02-22 11:50:00,15.77,15.79,15.77,15.78,18000.0,12.1978,12.2132,12.1978,12.2055,18000.0
2008-02-22 12:00:00,15.78,15.78,15.74,15.75,39000.0,12.2055,12.2055,12.1746,12.1823,39000.0
2008-02-22 12:10:00,15.75,15.75,15.7,15.71,54000.0,12.1823,12.1823,12.1436,12.1514,54000.0
2008-02-22 12:20:00,15.71,15.72,15.71,15.71,17000.0,12.1514,12.1591,12.1514,12.1514,17000.0
2008-02-22 12:30:00,15.7,15.74,15.69,15.73,89500.0,12.1436,12.1746,12.1359,12.1668,89500.0
2008-02-22 12:40:00,15.73,15.75,15.71,15.73,20000.0,12.1668,12.1823,12.1514,12.1668,20000.0
2008-02-22 12:50:00,15.73,15.76,15.72,15.76,111000.0,12.1668,12.19,12.1591,12.19,111000.0
2008-02-22 13:00:00,15.74,15.74,15.72,15.74,173000.0,12.1746,12.1746,12.1591,12.1746,173000.0
2008-02-22 13:10:00,15.74,15.77,15.74,15.76,149000.0,12.1746,12.1978,12.1746,12.19,149000.0
2008-02-22 13:20:00,15.77,15.78,15.73,15.73,170500.0,12.1978,12.2055,12.1668,12.1668,170500.0
2008-02-22 13:30:00,15.72,15.74,15.7,15.74,110000.0,12.1591,12.1746,12.1436,12.1746,110000.0
2008-02-22 13:40:00,15.74,15.76,15.72,15.76,151500.0,12.1746,12.19,12.1591,12.19,151500.0
2008-02-22 13:50:00,15.76,15.77,15.75,15.75,79500.0,12.19,12.1978,12.1823,12.1823,79500.0
2008-02-22 14:00:00,15.74,15.76,15.72,15.74,166000.0,12.1746,12.19,12.1591,12.1746,166000.0
2008-02-22 14:10:00,15.73,15.75,15.72,15.75,70500.0,12.1668,12.1823,12.1591,12.1823,70500.0
2008-02-22 14:20:00,15.76,15.76,15.74,15.75,28000.0,12.19,12.19,12.1746,12.1823,28000.0
2008-02-22 14:30:00,15.73,15.75,15.73,15.74,54000.0,12.1668,12.1823,12.1668,12.1746,54000.0
2008-02-22 14:40:00,15.73,15.77,15.73,15.75,121500.0,12.1668,12.1978,12.1668,12.1823,121500.0
2008-02-22 14:50:00,15.75,15.78,15.75,15.78,61000.0,12.1823,12.2055,12.1823,12.2055,61000.0
2008-02-22 15:00:00,15.76,15.78,15.76,15.76,46000.0,12.19,12.2055,12.19,12.19,46000.0
2008-02-22 15:10:00,15.76,15.76,15.71,15.71,51500.0,12.19,12.19,12.1514,12.1514,51500.0
2008-02-22 15:20:00,15.72,15.77,15.71,15.77,142000.0,12.1591,12.1978,12.1514,12.1978,142000.0
2008-02-22 15:30:00,15.76,15.91,15.76,15.9,511500.0,12.19,12.3061,12.19,12.2983,511500.0
2008-02-22 15:40:00,15.89,15.94,15.87,15.94,235500.0,12.2906,12.3293,12.2751,12.3293,235500.0
2008-02-22 15:50:00,15.93,15.99,15.9,15.99,390500.0,12.3215,12.3679,12.2983,12.3679,390500.0
2008-02-22 16:00:00,15.97,15.99,15.96,15.96,72500.0,12.3525,12.3679,12.3447,12.3447,72500.0
2008-02-22 16:10:00,15.96,15.96,15.96,15.96,0.0,12.3447,12.3447,12.3447,12.3447,0.0
2008-02-25 09:30:00,15.97,16.01,15.97,15.97,64000.0,12.3525,12.3834,12.3525,12.3525,64000.0
2008-02-25 09:40:00,15.96,15.96,15.92,15.96,13000.0,12.3447,12.3447,12.3138,12.3447,13000.0
2008-02-25 09:50:00,15.94,15.94,15.91,15.92,126500.0,12.3293,12.3293,12.3061,12.3138,126500.0
2008-02-25 10:00:00,15.92,15.99,15.91,15.97,363000.0,12.3138,12.3679,12.3061,12.3525,363000.0
2008-02-25 10:10:00,16.01,16.09,16.0,16.05,125000.0,12.3834,12.4453,12.3757,12.4143,125000.0
2008-02-25 10:20:00,16.05,16.11,16.03,16.11,110500.0,12.4143,12.4607,12.3989,12.4607,110500.0
2008-02-25 10:30:00,16.11,16.12,16.08,16.08,142000.0,12.4607,12.4685,12.4375,12.4375,142000.0
2008-02-25 10:40:00,16.09,16.14,16.07,16.14,56000.0,12.4453,12.484,12.4298,12.484,56000.0
2008-02-25 10:50:00,16.15,16.16,16.14,16.16,71500.0,12.4917,12.4994,12.484,12.4994,71500.0
2008-02-25 11:00:00,16.15,16.15,16.12,16.12,35500.0,12.4917,12.4917,12.4685,12.4685,35500.0
2008-02-25 11:10:00,16.12,16.15,16.12,16.12,45000.0,12.4685,12.4917,12.4685,12.4685,45000.0
2008-02-25 11:20:00,16.12,16.14,16.12,16.14,12000.0,12.4685,12.484,12.4685,12.484,12000.0
2008-02-25 11:30:00,16.13,16.13,16.09,16.09,42000.0,12.4762,12.4762,12.4453,12.4453,42000.0
2008-02-25 11:40:00,16.1,16.12,16.09,16.12,21000.0,12.453,12.4685,12.4453,12.4685,21000.0
2008-02-25 11:50:00,16.11,16.11,16.06,16.07,42000.0,12.4607,12.4607,12.4221,12.4298,42000.0
2008-02-25 12:00:00,16.06,16.08,16.06,16.07,10000.0,12.4221,12.4375,12.4221,12.4298,10000.0
2008-02-25 12:10:00,16.08,16.09,16.05,16.05,52000.0,12.4375,12.4453,12.4143,12.4143,52000.0
2008-02-25 12:20:00,16.05,16.05,16.04,16.05,23500.0,12.4143,12.4143,12.4066,12.4143,23500.0
2008-02-25 12:30:00,16.05,16.06,16.04,16.06,13000.0,12.4143,12.4221,12.4066,12.4221,13000.0
2008-02-25 12:40:00,16.07,16.1,16.07,16.1,29500.0,12.4298,12.453,12.4298,12.453,29500.0
2008-02-25 12:50:00,16.09,16.1,16.08,16.09,44000.0,12.4453,12.453,12.4375,12.4453,44000.0
2008-02-25 13:00:00,16.08,16.12,16.08,16.1,60500.0,12.4375,12.4685,12.4375,12.453,60500.0
2008-02-25 13:10:00,16.11,16.11,16.09,16.09,150500.0,12.4607,12.4607,12.4453,12.4453,150500.0
2008-02-25 13:20:00,16.09,16.09,16.06,16.06,85000.0,12.4453,12.4453,12.4221,12.4221,85000.0
2008-02-25 13:30:00,16.06,16.06,16.02,16.03,12500.0,12.4221,12.4221,12.3911,12.3989,12500.0
2008-02-25 13:40:00,16.03,16.06,16.03,16.06,25000.0,12.3989,12.4221,12.3989,12.4221,25000.0
2008-02-25 13:50:00,16.05,16.09,16.05,16.08,41500.0,12.4143,12.4453,12.4143,12.4375,41500.0
2008-02-25 14:00:00,16.07,16.08,16.06,16.07,178500.0,12.4298,12.4375,12.4221,12.4298,178500.0
2008-02-25 14:10:00,16.08,16.12,16.08,16.11,91500.0,12.4375,12.4685,12.4375,12.4607,91500.0
2008-02-25 14:20:00,16.11,16.23,16.1,16.21,485000.0,12.4607,12.5536,12.453,12.5381,485000.0
2008-02-25 14:30:00,16.24,16.26,16.18,16.2,337500.0,12.5613,12.5768,12.5149,12.5304,337500.0
2008-02-25 14:40:00,16.19,16.21,16.12,16.15,179000.0,12.5226,12.5381,12.4685,12.4917,179000.0
2008-02-25 14:50:00,16.16,16.19,16.13,16.18,444000.0,12.4994,12.5226,12.4762,12.5149,444000.0
2008-02-25 15:00:00,16.19,16.21,16.18,16.18,196500.0,12.5226,12.5381,12.5149,12.5149,196500.0
2008-02-25 15:10:00,16.18,16.22,16.16,16.22,37000.0,12.5149,12.5458,12.4994,12.5458,37000.0
2008-02-25 15:20:00,16.2,16.26,16.2,16.25,49500.0,12.5304,12.5768,12.5304,12.569,49500.0
2008-02-25 15:30:00,16.26,16.31,16.24,16.3,133500.0,12.5768,12.6154,12.5613,12.6077,133500.0
2008-02-25 15:40:00,16.31,16.33,16.29,16.29,225500.0,12.6154,12.6309,12.6,12.6,225500.0
2008-02-25 15:50:00,16.29,16.31,16.28,16.28,378500.0,12.6,12.6154,12.5922,12.5922,378500.0
2008-02-26 09:30:00,16.26,16.35,16.25,16.28,313000.0,12.5768,12.6464,12.569,12.5922,313000.0
2008-02-26 09:40:00,16.29,16.34,16.29,16.32,27000.0,12.6,12.6386,12.6,12.6232,27000.0
2008-02-26 09:50:00,16.3,16.3,16.28,16.3,199500.0,12.6077,12.6077,12.5922,12.6077,199500.0
2008-02-26 10:00:00,16.28,16.32,16.24,16.32,442000.0,12.5922,12.6232,12.5613,12.6232,442000.0
2008-02-26 10:10:00,16.33,16.34,16.3,16.3,21000.0,12.6309,12.6386,12.6077,12.6077,21000.0
2008-02-26 10:20:00,16.3,16.3,16.27,16.28,85500.0,12.6077,12.6077,12.5845,12.5922,85500.0
2008-02-26 10:30:00,16.27,16.31,16.26,16.26,62500.0,12.5845,12.6154,12.5768,12.5768,62500.0
2008-02-26 10:40:00,16.26,16.31,16.24,16.31,199500.0,12.5768,12.6154,12.5613,12.6154,199500.0
2008-02-26 10:50:00,16.3,16.36,16.3,16.33,304000.0,12.6077,12.6541,12.6077,12.6309,304000.0
2008-02-26 11:00:00,16.33,16.38,16.32,16.36,185000.0,12.6309,12.6696,12.6232,12.6541,185000.0
2008-02-26 11:10:00,16.35,16.38,16.35,16.37,102500.0,12.6464,12.6696,12.6464,12.6619,102500.0
2008-02-26 11:20:00,16.38,16.39,16.36,16.39,50000.0,12.6696,12.6773,12.6541,12.6773,50000.0
2008-02-26 11:30:00,16.38,16.42,16.38,16.42,37000.0,12.6696,12.7005,12.6696,12.7005,37000.0
2008-02-26 11:40:00,16.42,16.44,16.41,16.44,116000.0,12.7005,12.716,12.6928,12.716,116000.0
2008-02-26 11:50:00,16.44,16.46,16.44,16.46,100500.0,12.716,12.7315,12.716,12.7315,100500.0
2008-02-26 12:00:00,16.47,16.48,16.45,16.48,54000.0,12.7392,12.7469,12.7237,12.7469,54000.0
2008-02-26 12:10:00,16.47,16.49,16.46,16.48,115000.0,12.7392,12.7547,12.7315,12.7469,115000.0
2008-02-26 12:20:00,16.52,16.54,16.5,16.51,38000.0,12.7779,12.7933,12.7624,12.7701,38000.0
2008-02-26 12:30:00,16.51,16.51,16.49,16.5,122000.0,12.7701,12.7701,12.7547,12.7624,122000.0
2008-02-26 12:40:00,16.49,16.51,16.49,16.49,23000.0,12.7547,12.7701,12.7547,12.7547,23000.0
2008-02-26 12:50:00,16.5,16.54,16.48,16.54,134500.0,12.7624,12.7933,12.7469,12.7933,134500.0
2008-02-26 13:00:00,16.54,16.55,16.52,16.53,77000.0,12.7933,12.8011,12.7779,12.7856,77000.0
2008-02-26 13:10:00,16.52,16.52,16.51,16.52,15000.0,12.7779,12.7779,12.7701,12.7779,15000.0
2008-02-26 13:20:00,16.52,16.52,16.49,16.5,42000.0,12.7779,12.7779,12.7547,12.7624,42000.0
2008-02-26 13:30:00,16.51,16.51,16.47,16.48,28500.0,12.7701,12.7701,12.7392,12.7469,28500.0
2008-02-26 13:40:00,16.48,16.49,16.48,16.49,13000.0,12.7469,12.7547,12.7469,12.7547,13000.0
2008-02-26 13:50:00,16.49,16.51,16.46,16.46,10500.0,12.7547,12.7701,12.7315,12.7315,10500.0
2008-02-26 14:00:00,16.47,16.48,16.45,16.47,54500.0,12.7392,12.7469,12.7237,12.7392,54500.0
2008-02-26 14:10:00,16.48,16.51,16.46,16.5,105000.0,12.7469,12.7701,12.7315,12.7624,105000.0
2008-02-26 14:20:00,16.5,16.5,16.48,16.5,56000.0,12.7624,12.7624,12.7469,12.7624,56000.0
2008-02-26 14:30:00,16.51,16.53,16.51,16.53,48500.0,12.7701,12.7856,12.7701,12.7856,48500.0
2008-02-26 14:40:00,16.52,16.53,16.5,16.53,20000.0,12.7779,12.7856,12.7624,12.7856,20000.0
2008-02-26 14:50:00,16.54,16.54,16.52,16.52,2000.0,12.7933,12.7933,12.7779,12.7779,2000.0
2008-02-26 15:00:00,16.51,16.52,16.47,16.47,20500.0,12.7701,12.7779,12.7392,12.7392,20500.0
2008-02-26 15:10:00,16.48,16.48,16.42,16.42,110000.0,12.7469,12.7469,12.7005,12.7005,110000.0
2008-02-26 15:20:00,16.44,16.46,16.4,16.46,59000.0,12.716,12.7315,12.6851,12.7315,59000.0
2008-02-26 15:30:00,16.46,16.47,16.41,16.43,127500.0,12.7315,12.7392,12.6928,12.7083,127500.0
2008-02-26 15:40:00,16.43,16.45,16.43,16.43,123000.0,12.7083,12.7237,12.7083,12.7083,123000.0
2008-02-26 15:50:00,16.44,16.48,16.43,16.46,25000.0,12.716,12.7469,12.7083,12.7315,25000.0
2008-02-26 16:00:00,16.45,16.47,16.45,16.47,16000.0,12.7237,12.7392,12.7237,12.7392,16000.0
2008-02-26 16:10:00,16.47,16.47,16.47,16.47,0.0,12.7392,12.7392,12.7392,12.7392,0.0
2008-02-27 09:30:00,16.34,16.35,16.33,16.33,146000.0,12.6386,12.6464,12.6309,12.6309,146000.0
2008-02-27 09:40:00,16.33,16.38,16.33,16.38,16500.0,12.6309,12.6696,12.6309,12.6696,16500.0
2008-02-27 09:50:00,16.38,16.4,16.37,16.39,10500.0,12.6696,12.6851,12.6619,12.6773,10500.0
2008-02-27 10:00:00,16.38,16.46,16.36,16.45,143500.0,12.6696,12.7315,12.6541,12.7237,143500.0
2008-02-27 10:10:00,16.45,16.46,16.41,16.45,127500.0,12.7237,12.7315,12.6928,12.7237,127500.0
2008-02-27 10:20:00,16.45,16.45,16.39,16.4,93500.0,12.7237,12.7237,12.6773,12.6851,93500.0
2008-02-27 10:30:00,16.38,16.43,16.38,16.43,193500.0,12.6696,12.7083,12.6696,12.7083,193500.0
2008-02-27 10:40:00,16.44,16.56,16.44,16.52,290500.0,12.716,12.8088,12.716,12.7779,290500.0
2008-02-27 10:50:00,16.52,16.54,16.48,16.49,378500.0,12.7779,12.7933,12.7469,12.7547,378500.0
2008-02-27 11:00:00,16.49,16.51,16.49,16.49,53000.0,12.7547,12.7701,12.7547,12.7547,53000.0
2008-02-27 11:10:00,16.48,16.52,16.47,16.52,37500.0,12.7469,12.7779,12.7392,12.7779,37500.0
2008-02-27 11:20:00,16.52,16.53,16.49,16.5,48500.0,12.7779,12.7856,12.7547,12.7624,48500.0
2008-02-27 11:30:00,16.47,16.49,16.46,16.47,38500.0,12.7392,12.7547,12.7315,12.7392,38500.0
2008-02-27 11:40:00,16.47,16.49,16.46,16.48,28500.0,12.7392,12.7547,12.7315,12.7469,28500.0
2008-02-27 11:50:00,16.48,16.5,16.48,16.5,73000.0,12.7469,12.7624,12.7469,12.7624,73000.0
2008-02-27 12:00:00,16.5,16.51,16.48,16.5,49000.0,12.7624,12.7701,12.7469,12.7624,49000.0
2008-02-27 12:10:00,16.5,16.52,16.47,16.48,100500.0,12.7624,12.7779,12.7392,12.7469,100500.0
2008-02-27 12:20:00,16.48,16.49,16.46,16.47,40500.0,12.7469,12.7547,12.7315,12.7392,40500.0
2008-02-27 12:30:00,16.46,16.48,16.46,16.48,21000.0,12.7315,12.7469,12.7315,12.7469,21000.0
2008-02-27 12:40:00,16.48,16.5,16.48,16.49,29500.0,12.7469,12.7624,12.7469,12.7547,29500.0
2008-02-27 12:50:00,16.49,16.51,16.49,16.5,71000.0,12.7547,12.7701,12.7547,12.7624,71000.0
2008-02-27 13:00:00,16.5,16.51,16.48,16.48,95000.0,12.7624,12.7701,12.7469,12.7469,95000.0
2008-02-27 13:10:00,16.49,16.49,16.46,16.47,116000.0,12.7547,12.7547,12.7315,12.7392,116000.0
2008-02-27 13:20:00,16.47,16.47,16.45,16.46,30000.0,12.7392,12.7392,12.7237,12.7315,30000.0
2008-02-27 13:30:00,16.46,16.46,16.39,16.39,239500.0,12.7315,12.7315,12.6773,12.6773,239500.0
2008-02-27 13:40:00,16.38,16.39,16.38,16.38,41500.0,12.6696,12.6773,12.6696,12.6696,41500.0
2008-02-27 13:50:00,16.39,16.4,16.38,16.4,18000.0,12.6773,12.6851,12.6696,12.6851,18000.0
2008-02-27 14:00:00,16.4,16.4,16.31,16.33,36000.0,12.6851,12.6851,12.6154,12.6309,36000.0
2008-02-27 14:10:00,16.33,16.34,16.33,16.33,15000.0,12.6309,12.6386,12.6309,12.6309,15000.0
2008-02-27 14:20:00,16.32,16.32,16.29,16.29,50000.0,12.6232,12.6232,12.6,12.6,50000.0
2008-02-27 14:30:00,16.31,16.32,16.31,16.31,58500.0,12.6154,12.6232,12.6154,12.6154,58500.0
2008-02-27 14:40:00,16.31,16.36,16.31,16.36,21000.0,12.6154,12.6541,12.6154,12.6541,21000.0
2008-02-27 14:50:00,16.34,16.38,16.32,16.38,47500.0,12.6386,12.6696,12.6232,12.6696,47500.0
2008-02-27 15:00:00,16.38,16.41,16.35,16.36,44500.0,12.6696,12.6928,12.6464,12.6541,44500.0
2008-02-27 15:10:00,16.36,16.38,16.35,16.38,235500.0,12.6541,12.6696,12.6464,12.6696,235500.0
2008-02-27 15:20:00,16.39,16.42,16.36,16.42,154500.0,12.6773,12.7005,12.6541,12.7005,154500.0
2008-02-27 15:30:00,16.42,16.43,16.39,16.42,318000.0,12.7005,12.7083,12.6773,12.7005,318000.0
2008-02-27 15:40:00,16.41,16.41,16.36,16.4,647500.0,12.6928,12.6928,12.6541,12.6851,647500.0
2008-02-27 15:50:00,16.39,16.39,16.36,16.39,519500.0,12.6773,12.6773,12.6541,12.6773,519500.0
2008-02-27 16:00:00,16.39,16.39,16.38,16.38,12000.0,12.6773,12.6773,12.6696,12.6696,12000.0
2008-02-27 16:10:00,16.38,16.38,16.38,16.38,0.0,12.6696,12.6696,12.6696,12.6696,0.0
2008-02-28 09:30:00,16.29,16.32,16.28,16.29,238500.0,12.6,12.6232,12.5922,12.6,238500.0
2008-02-28 09:40:00,16.31,16.31,16.24,16.26,106000.0,12.6154,12.6154,12.5613,12.5768,106000.0
2008-02-28 09:50:00,16.25,16.3,16.25,16.3,312500.0,12.569,12.6077,12.569,12.6077,312500.0
2008-02-28 10:00:00,16.3,16.31,16.26,16.27,143500.0,12.6077,12.6154,12.5768,12.5845,143500.0
2008-02-28 10:10:00,16.27,16.3,16.27,16.29,38500.0,12.5845,12.6077,12.5845,12.6,38500.0
2008-02-28 10:20:00,16.3,16.34,16.27,16.34,37000.0,12.6077,12.6386,12.5845,12.6386,37000.0
2008-02-28 10:30:00,16.33,16.33,16.3,16.33,14000.0,12.6309,12.6309,12.6077,12.6309,14000.0
2008-02-28 10:40:00,16.34,16.34,16.28,16.29,139000.0,12.6386,12.6386,12.5922,12.6,139000.0
2008-02-28 10:50:00,16.28,16.29,16.28,16.28,49500.0,12.5922,12.6,12.5922,12.5922,49500.0
2008-02-28 11:00:00,16.27,16.28,16.19,16.21,85500.0,12.5845,12.5922,12.5226,12.5381,85500.0
2008-02-28 11:10:00,16.2,16.23,16.2,16.23,30500.0,12.5304,12.5536,12.5304,12.5536,30500.0
2008-02-28 11:20:00,16.22,16.22,16.19,16.19,52000.0,12.5458,12.5458,12.5226,12.5226,52000.0
2008-02-28 11:30:00,16.19,16.19,16.15,16.15,60500.0,12.5226,12.5226,12.4917,12.4917,60500.0
2008-02-28 11:40:00,16.17,16.17,16.15,16.15,168500.0,12.5072,12.5072,12.4917,12.4917,168500.0
2008-02-28 11:50:00,16.16,16.2,16.16,16.19,156000.0,12.4994,12.5304,12.4994,12.5226,156000.0
2008-02-28 12:00:00,16.19,16.19,16.18,16.18,118000.0,12.5226,12.5226,12.5149,12.5149,118000.0
2008-02-28 12:10:00,16.18,16.19,16.16,16.18,136000.0,12.5149,12.5226,12.4994,12.5149,136000.0
2008-02-28 12:20:00,16.18,16.19,16.18,16.19,19000.0,12.5149,12.5226,12.5149,12.5226,19000.0
2008-02-28 12:30:00,16.18,16.21,16.18,16.2,36000.0,12.5149,12.5381,12.5149,12.5304,36000.0
2008-02-28 12:40:00,16.21,16.23,16.2,16.22,121000.0,12.5381,12.5536,12.5304,12.5458,121000.0
2008-02-28 12:50:00,16.22,16.22,16.2,16.2,5500.0,12.5458,12.5458,12.5304,12.5304,5500.0
2008-02-28 13:00:00,16.18,16.24,16.18,16.24,20500.0,12.5149,12.5613,12.5149,12.5613,20500.0
2008-02-28 13:10:00,16.25,16.25,16.21,16.22,10500.0,12.569,12.569,12.5381,12.5458,10500.0
2008-02-28 13:20:00,16.22,16.23,16.2,16.2,58000.0,12.5458,12.5536,12.5304,12.5304,58000.0
2008-02-28 13:30:00,16.21,16.21,16.2,16.2,17500.0,12.5381,12.5381,12.5304,12.5304,17500.0
2008-02-28 13:40:00,16.2,16.23,16.19,16.22,37500.0,12.5304,12.5536,12.5226,12.5458,37500.0
2008-02-28 13:50:00,16.22,16.24,16.21,16.24,28500.0,12.5458,12.5613,12.5381,12.5613,28500.0
2008-02-28 14:00:00,16.24,16.24,16.21,16.22,33000.0,12.5613,12.5613,12.5381,12.5458,33000.0
2008-02-28 14:10:00,16.21,16.26,16.2,16.26,40500.0,12.5381,12.5768,12.5304,12.5768,40500.0
2008-02-28 14:20:00,16.26,16.29,16.26,16.28,331500.0,12.5768,12.6,12.5768,12.5922,331500.0
2008-02-28 14:30:00,16.27,16.27,16.26,16.26,4000.0,12.5845,12.5845,12.5768,12.5768,4000.0
2008-02-28 14:40:00,16.26,16.3,16.25,16.3,13500.0,12.5768,12.6077,12.569,12.6077,13500.0
2008-02-28 14:50:00,16.3,16.32,16.3,16.31,14000.0,12.6077,12.6232,12.6077,12.6154,14000.0
2008-02-28 15:00:00,16.32,16.33,16.25,16.27,30500.0,12.6232,12.6309,12.569,12.5845,30500.0
2008-02-28 15:10:00,16.27,16.27,16.24,16.25,32000.0,12.5845,12.5845,12.5613,12.569,32000.0
2008-02-28 15:20:00,16.26,16.26,16.23,16.24,23500.0,12.5768,12.5768,12.5536,12.5613,23500.0
2008-02-28 15:30:00,16.23,16.23,16.21,16.22,57500.0,12.5536,12.5536,12.5381,12.5458,57500.0
2008-02-28 15:40:00,16.23,16.25,16.22,16.22,72500.0,12.5536,12.569,12.5458,12.5458,72500.0
2008-02-28 15:50:00,16.22,16.23,16.21,16.23,37000.0,12.5458,12.5536,12.5381,12.5536,37000.0
2008-02-28 16:00:00,16.22,16.22,16.21,16.21,1500.0,12.5458,12.5458,12.5381,12.5381,1500.0
2008-02-28 16:10:00,16.21,16.21,16.21,16.21,0.0,12.5381,12.5381,12.5381,12.5381,0.0
2008-02-29 09:30:00,16.06,16.07,16.02,16.04,396000.0,12.4221,12.4298,12.3911,12.4066,396000.0
2008-02-29 09:40:00,16.03,16.03,15.92,15.95,288000.0,12.3989,12.3989,12.3138,12.337,288000.0
2008-02-29 09:50:00,15.95,15.99,15.95,15.99,141500.0,12.337,12.3679,12.337,12.3679,141500.0
2008-02-29 10:00:00,15.99,16.01,15.98,15.98,47500.0,12.3679,12.3834,12.3602,12.3602,47500.0
2008-02-29 10:10:00,15.98,15.98,15.91,15.93,85000.0,12.3602,12.3602,12.3061,12.3215,85000.0
2008-02-29 10:20:00,15.92,15.95,15.9,15.92,26000.0,12.3138,12.337,12.2983,12.3138,26000.0
2008-02-29 10:30:00,15.91,15.91,15.88,15.9,38500.0,12.3061,12.3061,12.2828,12.2983,38500.0
2008-02-29 10:40:00,15.9,15.9,15.87,15.88,26000.0,12.2983,12.2983,12.2751,12.2828,26000.0
2008-02-29 10:50:00,15.87,15.89,15.87,15.88,17500.0,12.2751,12.2906,12.2751,12.2828,17500.0
2008-02-29 11:00:00,15.88,15.88,15.85,15.87,57000.0,12.2828,12.2828,12.2596,12.2751,57000.0
2008-02-29 11:10:00,15.88,15.89,15.86,15.88,30000.0,12.2828,12.2906,12.2674,12.2828,30000.0
2008-02-29 11:20:00,15.88,15.89,15.87,15.88,29500.0,12.2828,12.2906,12.2751,12.2828,29500.0
2008-02-29 11:30:00,15.88,15.91,15.88,15.9,21500.0,12.2828,12.3061,12.2828,12.2983,21500.0
2008-02-29 11:40:00,15.9,15.92,15.9,15.9,22000.0,12.2983,12.3138,12.2983,12.2983,22000.0
2008-02-29 11:50:00,15.9,15.92,15.89,15.9,95000.0,12.2983,12.3138,12.2906,12.2983,95000.0
2008-02-29 12:00:00,15.91,15.91,15.89,15.91,14500.0,12.3061,12.3061,12.2906,12.3061,14500.0
2008-02-29 12:10:00,15.9,15.9,15.87,15.9,31000.0,12.2983,12.2983,12.2751,12.2983,31000.0
2008-02-29 12:20:00,15.89,15.95,15.89,15.94,73500.0,12.2906,12.337,12.2906,12.3293,73500.0
2008-02-29 12:30:00,15.94,15.94,15.9,15.9,27500.0,12.3293,12.3293,12.2983,12.2983,27500.0
2008-02-29 12:40:00,15.9,15.92,15.89,15.9,34000.0,12.2983,12.3138,12.2906,12.2983,34000.0
2008-02-29 12:50:00,15.9,15.92,15.89,15.91,50000.0,12.2983,12.3138,12.2906,12.3061,50000.0
2008-02-29 13:00:00,15.91,15.94,15.91,15.93,63500.0,12.3061,12.3293,12.3061,12.3215,63500.0
2008-02-29 13:10:00,15.92,15.94,15.91,15.92,77500.0,12.3138,12.3293,12.3061,12.3138,77500.0
2008-02-29 13:20:00,15.92,15.93,15.91,15.91,116500.0,12.3138,12.3215,12.3061,12.3061,116500.0
2008-02-29 13:30:00,15.91,15.91,15.86,15.87,52000.0,12.3061,12.3061,12.2674,12.2751,52000.0
2008-02-29 13:40:00,15.88,15.88,15.83,15.85,27000.0,12.2828,12.2828,12.2442,12.2596,27000.0
2008-02-29 13:50:00,15.85,15.85,15.8,15.8,15000.0,12.2596,12.2596,12.221,12.221,15000.0
2008-02-29 14:00:00,15.8,15.82,15.8,15.82,7500.0,12.221,12.2364,12.221,12.2364,7500.0
2008-02-29 14:10:00,15.83,15.83,15.81,15.82,6000.0,12.2442,12.2442,12.2287,12.2364,6000.0
2008-02-29 14:20:00,15.81,15.81,15.8,15.8,5000.0,12.2287,12.2287,12.221,12.221,5000.0
2008-02-29 14:30:00,15.8,15.8,15.78,15.79,28500.0,12.221,12.221,12.2055,12.2132,28500.0
2008-02-29 14:40:00,15.8,15.82,15.8,15.8,108500.0,12.221,12.2364,12.221,12.221,108500.0
2008-02-29 14:50:00,15.8,15.82,15.8,15.81,150000.0,12.221,12.2364,12.221,12.2287,150000.0
2008-02-29 15:00:00,15.79,15.8,15.78,15.78,27500.0,12.2132,12.221,12.2055,12.2055,27500.0
2008-02-29 15:10:00,15.78,15.79,15.77,15.77,54500.0,12.2055,12.2132,12.1978,12.1978,54500.0
2008-02-29 15:20:00,15.78,15.8,15.78,15.79,23500.0,12.2055,12.221,12.2055,12.2132,23500.0
2008-02-29 15:30:00,15.8,15.8,15.75,15.76,23500.0,12.221,12.221,12.1823,12.19,23500.0
2008-02-29 15:40:00,15.75,15.75,15.7,15.7,105500.0,12.1823,12.1823,12.1436,12.1436,105500.0
2008-02-29 15:50:00,15.69,15.75,15.68,15.73,30500.0,12.1359,12.1823,12.1282,12.1668,30500.0
2008-02-29 16:00:00,15.73,15.78,15.72,15.77,508500.0,12.1668,12.2055,12.1591,12.1978,508500.0
2008-02-29 16:10:00,15.78,15.78,15.78,15.78,153000.0,12.2055,12.2055,12.2055,12.2055,153000.0
2008-03-03 09:30:00,15.73,15.73,15.68,15.68,122500.0,12.1668,12.1668,12.1282,12.1282,122500.0
2008-03-03 09:40:00,15.68,15.68,15.58,15.6,165000.0,12.1282,12.1282,12.0508,12.0663,165000.0
2008-03-03 09:50:00,15.6,15.64,15.6,15.63,68500.0,12.0663,12.0972,12.0663,12.0895,68500.0
2008-03-03 10:00:00,15.63,15.73,15.63,15.71,171500.0,12.0895,12.1668,12.0895,12.1514,171500.0
2008-03-03 10:10:00,15.73,15.8,15.73,15.8,52500.0,12.1668,12.221,12.1668,12.221,52500.0
2008-03-03 10:20:00,15.8,15.8,15.78,15.79,68500.0,12.221,12.221,12.2055,12.2132,68500.0
2008-03-03 10:30:00,15.77,15.77,15.75,15.75,19500.0,12.1978,12.1978,12.1823,12.1823,19500.0
2008-03-03 10:40:00,15.76,15.76,15.72,15.73,24000.0,12.19,12.19,12.1591,12.1668,24000.0
2008-03-03 10:50:00,15.73,15.75,15.71,15.72,19000.0,12.1668,12.1823,12.1514,12.1591,19000.0
2008-03-03 11:00:00,15.73,15.73,15.7,15.71,20000.0,12.1668,12.1668,12.1436,12.1514,20000.0
2008-03-03 11:10:00,15.71,15.73,15.68,15.69,40500.0,12.1514,12.1668,12.1282,12.1359,40500.0
2008-03-03 11:20:00,15.69,15.76,15.68,15.74,30000.0,12.1359,12.19,12.1282,12.1746,30000.0
2008-03-03 11:30:00,15.73,15.78,15.73,15.76,47500.0,12.1668,12.2055,12.1668,12.19,47500.0
2008-03-03 11:40:00,15.77,15.77,15.73,15.74,23000.0,12.1978,12.1978,12.1668,12.1746,23000.0
2008-03-03 11:50:00,15.74,15.82,15.73,15.81,37500.0,12.1746,12.2364,12.1668,12.2287,37500.0
2008-03-03 12:00:00,15.81,15.81,15.76,15.77,13000.0,12.2287,12.2287,12.19,12.1978,13000.0
2008-03-03 12:10:00,15.77,15.77,15.75,15.77,32500.0,12.1978,12.1978,12.1823,12.1978,32500.0
2008-03-03 12:20:00,15.78,15.82,15.78,15.81,39000.0,12.2055,12.2364,12.2055,12.2287,39000.0
2008-03-03 12:30:00,15.81,15.82,15.79,15.8,34000.0,12.2287,12.2364,12.2132,12.221,34000.0
2008-03-03 12:40:00,15.8,15.8,15.76,15.77,31000.0,12.221,12.221,12.19,12.1978,31000.0
2008-03-03 12:50:00,15.77,15.78,15.75,15.78,36000.0,12.1978,12.2055,12.1823,12.2055,36000.0
2008-03-03 13:00:00,15.77,15.79,15.77,15.78,18000.0,12.1978,12.2132,12.1978,12.2055,18000.0
2008-03-03 13:10:00,15.78,15.8,15.75,15.75,61500.0,12.2055,12.221,12.1823,12.1823,61500.0
2008-03-03 13:20:00,15.75,15.78,15.75,15.78,27000.0,12.1823,12.2055,12.1823,12.2055,27000.0
2008-03-03 13:30:00,15.77,15.78,15.74,15.76,35500.0,12.1978,12.2055,12.1746,12.19,35500.0
2008-03-03 13:40:00,15.76,15.81,15.75,15.8,28000.0,12.19,12.2287,12.1823,12.221,28000.0
2008-03-03 13:50:00,15.8,15.8,15.74,15.74,34500.0,12.221,12.221,12.1746,12.1746,34500.0
2008-03-03 14:00:00,15.73,15.73,15.7,15.72,32500.0,12.1668,12.1668,12.1436,12.1591,32500.0
2008-03-03 14:10:00,15.73,15.76,15.68,15.68,91000.0,12.1668,12.19,12.1282,12.1282,91000.0
2008-03-03 14:20:00,15.67,15.69,15.66,15.68,30500.0,12.1204,12.1359,12.1127,12.1282,30500.0
2008-03-03 14:30:00,15.68,15.7,15.64,15.64,54000.0,12.1282,12.1436,12.0972,12.0972,54000.0
2008-03-03 14:40:00,15.64,15.67,15.63,15.63,52000.0,12.0972,12.1204,12.0895,12.0895,52000.0
2008-03-03 14:50:00,15.63,15.64,15.58,15.59,58000.0,12.0895,12.0972,12.0508,12.0585,58000.0
2008-03-03 15:00:00,15.6,15.62,15.6,15.61,142500.0,12.0663,12.0817,12.0663,12.074,142500.0
2008-03-03 15:10:00,15.63,15.67,15.61,15.67,103500.0,12.0895,12.1204,12.074,12.1204,103500.0
2008-03-03 15:20:00,15.68,15.7,15.66,15.68,142000.0,12.1282,12.1436,12.1127,12.1282,142000.0
2008-03-03 15:30:00,15.68,15.72,15.67,15.7,59000.0,12.1282,12.1591,12.1204,12.1436,59000.0
2008-03-03 15:40:00,15.7,15.73,15.7,15.71,53000.0,12.1436,12.1668,12.1436,12.1514,53000.0
2008-03-03 15:50:00,15.72,15.76,15.72,15.74,37000.0,12.1591,12.19,12.1591,12.1746,37000.0
2008-03-04 09:30:00,15.6,15.64,15.6,15.63,52000.0,12.0663,12.0972,12.0663,12.0895,52000.0
2008-03-04 09:40:00,15.64,15.66,15.6,15.64,60000.0,12.0972,12.1127,12.0663,12.0972,60000.0
2008-03-04 09:50:00,15.64,15.7,15.62,15.68,29500.0,12.0972,12.1436,12.0817,12.1282,29500.0
2008-03-04 10:00:00,15.67,15.69,15.65,15.68,46000.0,12.1204,12.1359,12.1049,12.1282,46000.0
2008-03-04 10:10:00,15.68,15.71,15.67,15.68,22500.0,12.1282,12.1514,12.1204,12.1282,22500.0
2008-03-04 10:20:00,15.69,15.71,15.66,15.67,10500.0,12.1359,12.1514,12.1127,12.1204,10500.0
2008-03-04 10:30:00,15.65,15.66,15.62,15.62,23500.0,12.1049,12.1127,12.0817,12.0817,23500.0
2008-03-04 10:40:00,15.64,15.64,15.57,15.57,60500.0,12.0972,12.0972,12.0431,12.0431,60500.0
2008-03-04 10:50:00,15.58,15.59,15.55,15.55,61500.0,12.0508,12.0585,12.0276,12.0276,61500.0
2008-03-04 11:00:00,15.54,15.54,15.5,15.51,54500.0,12.0199,12.0199,11.9889,11.9967,54500.0
2008-03-04 11:10:00,15.5,15.55,15.5,15.55,14000.0,11.9889,12.0276,11.9889,12.0276,14000.0
2008-03-04 11:20:00,15.55,15.55,15.52,15.55,33000.0,12.0276,12.0276,12.0044,12.0276,33000.0
2008-03-04 11:30:00,15.55,15.56,15.53,15.56,52500.0,12.0276,12.0353,12.0121,12.0353,52500.0
2008-03-04 11:40:00,15.55,15.56,15.52,15.54,60500.0,12.0276,12.0353,12.0044,12.0199,60500.0
2008-03-04 11:50:00,15.54,15.55,15.51,15.51,32500.0,12.0199,12.0276,11.9967,11.9967,32500.0
2008-03-04 12:00:00,15.51,15.56,15.51,15.54,36000.0,11.9967,12.0353,11.9967,12.0199,36000.0
2008-03-04 12:10:00,15.54,15.56,15.53,15.54,55500.0,12.0199,12.0353,12.0121,12.0199,55500.0
2008-03-04 12:20:00,15.54,15.55,15.53,15.55,31000.0,12.0199,12.0276,12.0121,12.0276,31000.0
2008-03-04 12:30:00,15.55,15.58,15.55,15.57,23500.0,12.0276,12.0508,12.0276,12.0431,23500.0
2008-03-04 12:40:00,15.57,15.59,15.57,15.57,41000.0,12.0431,12.0585,12.0431,12.0431,41000.0
2008-03-04 12:50:00,15.55,15.55,15.51,15.51,30000.0,12.0276,12.0276,11.9967,11.9967,30000.0
2008-03-04 13:00:00,15.52,15.52,15.49,15.51,58500.0,12.0044,12.0044,11.9812,11.9967,58500.0
2008-03-04 13:10:00,15.51,15.57,15.51,15.54,36000.0,11.9967,12.0431,11.9967,12.0199,36000.0
2008-03-04 13:20:00,15.54,15.57,15.53,15.56,37500.0,12.0199,12.0431,12.0121,12.0353,37500.0
2008-03-04 13:30:00,15.56,15.57,15.47,15.47,90000.0,12.0353,12.0431,11.9657,11.9657,90000.0
2008-03-04 13:40:00,15.48,15.51,15.48,15.5,43000.0,11.9735,11.9967,11.9735,11.9889,43000.0
2008-03-04 13:50:00,15.49,15.52,15.47,15.48,45500.0,11.9812,12.0044,11.9657,11.9735,45500.0
2008-03-04 14:00:00,15.46,15.47,15.44,15.44,51500.0,11.958,11.9657,11.9425,11.9425,51500.0
2008-03-04 14:10:00,15.44,15.47,15.44,15.47,15000.0,11.9425,11.9657,11.9425,11.9657,15000.0
2008-03-04 14:20:00,15.46,15.52,15.46,15.5,61500.0,11.958,12.0044,11.958,11.9889,61500.0
2008-03-04 14:30:00,15.49,15.49,15.47,15.49,26000.0,11.9812,11.9812,11.9657,11.9812,26000.0
2008-03-04 14:40:00,15.51,15.59,15.51,15.59,82500.0,11.9967,12.0585,11.9967,12.0585,82500.0
2008-03-04 14:50:00,15.59,15.6,15.53,15.54,46500.0,12.0585,12.0663,12.0121,12.0199,46500.0
2008-03-04 15:00:00,15.54,15.69,15.53,15.66,119000.0,12.0199,12.1359,12.0121,12.1127,119000.0
2008-03-04 15:10:00,15.66,15.71,15.63,15.71,62000.0,12.1127,12.1514,12.0895,12.1514,62000.0
2008-03-04 15:20:00,15.7,15.7,15.61,15.62,58000.0,12.1436,12.1436,12.074,12.0817,58000.0
2008-03-04 15:30:00,15.62,15.7,15.61,15.68,52000.0,12.0817,12.1436,12.074,12.1282,52000.0
2008-03-04 15:40:00,15.73,15.73,15.67,15.68,46000.0,12.1668,12.1668,12.1204,12.1282,46000.0
2008-03-04 15:50:00,15.67,15.67,15.63,15.66,101000.0,12.1204,12.1204,12.0895,12.1127,101000.0
2008-03-04 16:00:00,15.66,15.68,15.66,15.66,18500.0,12.1127,12.1282,12.1127,12.1127,18500.0
2008-03-04 16:10:00,15.66,15.66,15.66,15.66,0.0,12.1127,12.1127,12.1127,12.1127,0.0
2008-03-05 09:30:00,15.73,15.74,15.71,15.73,62500.0,12.1668,12.1746,12.1514,12.1668,62500.0
2008-03-05 09:40:00,15.72,15.72,15.69,15.71,37500.0,12.1591,12.1591,12.1359,12.1514,37500.0
2008-03-05 09:50:00,15.73,15.76,15.73,15.75,33000.0,12.1668,12.19,12.1668,12.1823,33000.0
2008-03-05 10:00:00,15.76,15.82,15.76,15.79,92000.0,12.19,12.2364,12.19,12.2132,92000.0
2008-03-05 10:10:00,15.81,15.84,15.81,15.82,45000.0,12.2287,12.2519,12.2287,12.2364,45000.0
2008-03-05 10:20:00,15.82,15.82,15.79,15.79,36000.0,12.2364,12.2364,12.2132,12.2132,36000.0
2008-03-05 10:30:00,15.79,15.81,15.76,15.77,247500.0,12.2132,12.2287,12.19,12.1978,247500.0
2008-03-05 10:40:00,15.77,15.8,15.77,15.8,35000.0,12.1978,12.221,12.1978,12.221,35000.0
2008-03-05 10:50:00,15.8,15.83,15.79,15.79,22500.0,12.221,12.2442,12.2132,12.2132,22500.0
2008-03-05 11:00:00,15.79,15.79,15.77,15.79,35000.0,12.2132,12.2132,12.1978,12.2132,35000.0
2008-03-05 11:10:00,15.79,15.82,15.79,15.82,25500.0,12.2132,12.2364,12.2132,12.2364,25500.0
2008-03-05 11:20:00,15.82,15.82,15.78,15.81,45500.0,12.2364,12.2364,12.2055,12.2287,45500.0
2008-03-05 11:30:00,15.8,15.83,15.79,15.81,58500.0,12.221,12.2442,12.2132,12.2287,58500.0
2008-03-05 11:40:00,15.82,15.82,15.77,15.77,38500.0,12.2364,12.2364,12.1978,12.1978,38500.0
2008-03-05 11:50:00,15.78,15.81,15.78,15.81,30000.0,12.2055,12.2287,12.2055,12.2287,30000.0
2008-03-05 12:00:00,15.81,15.88,15.8,15.81,475000.0,12.2287,12.2828,12.221,12.2287,475000.0
2008-03-05 12:10:00,15.82,15.86,15.79,15.81,125000.0,12.2364,12.2674,12.2132,12.2287,125000.0
2008-03-05 12:20:00,15.81,15.82,15.77,15.77,25000.0,12.2287,12.2364,12.1978,12.1978,25000.0
2008-03-05 12:30:00,15.78,15.8,15.75,15.76,107500.0,12.2055,12.221,12.1823,12.19,107500.0
2008-03-05 12:40:00,15.76,15.79,15.76,15.77,71500.0,12.19,12.2132,12.19,12.1978,71500.0
2008-03-05 12:50:00,15.77,15.79,15.75,15.79,404000.0,12.1978,12.2132,12.1823,12.2132,404000.0
2008-03-05 13:00:00,15.78,15.81,15.78,15.8,37000.0,12.2055,12.2287,12.2055,12.221,37000.0
2008-03-05 13:10:00,15.82,15.82,15.73,15.73,46000.0,12.2364,12.2364,12.1668,12.1668,46000.0
2008-03-05 13:20:00,15.72,15.72,15.69,15.71,43000.0,12.1591,12.1591,12.1359,12.1514,43000.0
2008-03-05 13:30:00,15.71,15.71,15.62,15.63,61500.0,12.1514,12.1514,12.0817,12.0895,61500.0
2008-03-05 13:40:00,15.64,15.67,15.62,15.66,52500.0,12.0972,12.1204,12.0817,12.1127,52500.0
2008-03-05 13:50:00,15.65,15.69,15.65,15.66,133000.0,12.1049,12.1359,12.1049,12.1127,133000.0
2008-03-05 14:00:00,15.67,15.7,15.64,15.69,302500.0,12.1204,12.1436,12.0972,12.1359,302500.0
2008-03-05 14:10:00,15.69,15.73,15.68,15.72,33500.0,12.1359,12.1668,12.1282,12.1591,33500.0
2008-03-05 14:20:00,15.71,15.73,15.7,15.72,20500.0,12.1514,12.1668,12.1436,12.1591,20500.0
2008-03-05 14:30:00,15.72,15.72,15.7,15.71,12000.0,12.1591,12.1591,12.1436,12.1514,12000.0
2008-03-05 14:40:00,15.72,15.77,15.7,15.76,71000.0,12.1591,12.1978,12.1436,12.19,71000.0
2008-03-05 14:50:00,15.76,15.78,15.74,15.75,35000.0,12.19,12.2055,12.1746,12.1823,35000.0
2008-03-05 15:00:00,15.75,15.76,15.73,15.74,18000.0,12.1823,12.19,12.1668,12.1746,18000.0
2008-03-05 15:10:00,15.76,15.76,15.68,15.7,12500.0,12.19,12.19,12.1282,12.1436,12500.0
2008-03-05 15:20:00,15.71,15.76,15.71,15.75,65000.0,12.1514,12.19,12.1514,12.1823,65000.0
2008-03-05 15:30:00,15.74,15.77,15.74,15.74,23000.0,12.1746,12.1978,12.1746,12.1746,23000.0
2008-03-05 15:40:00,15.75,15.76,15.73,15.74,28500.0,12.1823,12.19,12.1668,12.1746,28500.0
2008-03-05 15:50:00,15.75,15.77,15.75,15.77,54500.0,12.1823,12.1978,12.1823,12.1978,54500.0
2008-03-05 16:00:00,15.77,15.77,15.77,15.77,5000.0,12.1978,12.1978,12.1978,12.1978,5000.0
2008-03-05 16:10:00,15.77,15.77,15.77,15.77,0.0,12.1978,12.1978,12.1978,12.1978,0.0
2008-03-06 09:30:00,15.62,15.71,15.62,15.68,104500.0,12.0817,12.1514,12.0817,12.1282,104500.0
2008-03-06 09:40:00,15.66,15.69,15.66,15.67,12500.0,12.1127,12.1359,12.1127,12.1204,12500.0
2008-03-06 09:50:00,15.65,15.67,15.63,15.63,27000.0,12.1049,12.1204,12.0895,12.0895,27000.0
2008-03-06 10:00:00,15.59,15.59,15.55,15.59,98500.0,12.0585,12.0585,12.0276,12.0585,98500.0
2008-03-06 10:10:00,15.57,15.61,15.57,15.6,13500.0,12.0431,12.074,12.0431,12.0663,13500.0
2008-03-06 10:20:00,15.58,15.64,15.58,15.61,36000.0,12.0508,12.0972,12.0508,12.074,36000.0
2008-03-06 10:30:00,15.62,15.63,15.6,15.6,26500.0,12.0817,12.0895,12.0663,12.0663,26500.0
2008-03-06 10:40:00,15.61,15.62,15.57,15.61,112000.0,12.074,12.0817,12.0431,12.074,112000.0
2008-03-06 10:50:00,15.62,15.63,15.58,15.6,48500.0,12.0817,12.0895,12.0508,12.0663,48500.0
2008-03-06 11:00:00,15.6,15.61,15.55,15.56,33000.0,12.0663,12.074,12.0276,12.0353,33000.0
2008-03-06 11:10:00,15.56,15.57,15.53,15.55,31000.0,12.0353,12.0431,12.0121,12.0276,31000.0
2008-03-06 11:20:00,15.54,15.57,15.54,15.55,41500.0,12.0199,12.0431,12.0199,12.0276,41500.0
2008-03-06 11:30:00,15.55,15.57,15.52,15.57,42500.0,12.0276,12.0431,12.0044,12.0431,42500.0
2008-03-06 11:40:00,15.56,15.57,15.55,15.55,23500.0,12.0353,12.0431,12.0276,12.0276,23500.0
2008-03-06 11:50:00,15.55,15.56,15.52,15.55,64500.0,12.0276,12.0353,12.0044,12.0276,64500.0
2008-03-06 12:00:00,15.55,15.55,15.5,15.51,100500.0,12.0276,12.0276,11.9889,11.9967,100500.0
2008-03-06 12:10:00,15.5,15.5,15.46,15.47,76000.0,11.9889,11.9889,11.958,11.9657,76000.0
2008-03-06 12:20:00,15.46,15.49,15.46,15.48,47000.0,11.958,11.9812,11.958,11.9735,47000.0
2008-03-06 12:30:00,15.48,15.49,15.47,15.49,136500.0,11.9735,11.9812,11.9657,11.9812,136500.0
2008-03-06 12:40:00,15.49,15.52,15.49,15.49,43000.0,11.9812,12.0044,11.9812,11.9812,43000.0
2008-03-06 12:50:00,15.49,15.5,15.46,15.47,40500.0,11.9812,11.9889,11.958,11.9657,40500.0
2008-03-06 13:00:00,15.48,15.51,15.47,15.49,172500.0,11.9735,11.9967,11.9657,11.9812,172500.0
2008-03-06 13:10:00,15.5,15.5,15.47,15.47,29500.0,11.9889,11.9889,11.9657,11.9657,29500.0
2008-03-06 13:20:00,15.47,15.47,15.44,15.45,15000.0,11.9657,11.9657,11.9425,11.9503,15000.0
2008-03-06 13:30:00,15.44,15.45,15.42,15.44,27000.0,11.9425,11.9503,11.927,11.9425,27000.0
2008-03-06 13:40:00,15.45,15.47,15.44,15.47,13500.0,11.9503,11.9657,11.9425,11.9657,13500.0
2008-03-06 13:50:00,15.47,15.47,15.47,15.47,500.0,11.9657,11.9657,11.9657,11.9657,500.0
2008-03-06 14:00:00,15.47,15.47,15.47,15.47,500.0,11.9657,11.9657,11.9657,11.9657,500.0
2008-03-06 14:10:00,15.48,15.49,15.47,15.48,11500.0,11.9735,11.9812,11.9657,11.9735,11500.0
2008-03-06 14:20:00,15.45,15.46,15.44,15.44,9500.0,11.9503,11.958,11.9425,11.9425,9500.0
2008-03-06 14:30:00,15.44,15.45,15.42,15.45,27500.0,11.9425,11.9503,11.927,11.9503,27500.0
2008-03-06 14:40:00,15.44,15.48,15.44,15.48,11500.0,11.9425,11.9735,11.9425,11.9735,11500.0
2008-03-06 14:50:00,15.47,15.47,15.45,15.46,34000.0,11.9657,11.9657,11.9503,11.958,34000.0
2008-03-06 15:00:00,15.45,15.45,15.41,15.41,42000.0,11.9503,11.9503,11.9193,11.9193,42000.0
2008-03-06 15:10:00,15.4,15.44,15.39,15.44,505000.0,11.9116,11.9425,11.9038,11.9425,505000.0
2008-03-06 15:20:00,15.44,15.46,15.42,15.45,172500.0,11.9425,11.958,11.927,11.9503,172500.0
2008-03-06 15:30:00,15.45,15.45,15.38,15.4,63500.0,11.9503,11.9503,11.8961,11.9116,63500.0
2008-03-06 15:40:00,15.38,15.41,15.38,15.38,111000.0,11.8961,11.9193,11.8961,11.8961,111000.0
2008-03-06 15:50:00,15.38,15.38,15.32,15.33,171500.0,11.8961,11.8961,11.8497,11.8574,171500.0
2008-03-06 16:00:00,15.33,15.33,15.33,15.33,500.0,11.8574,11.8574,11.8574,11.8574,500.0
2008-03-06 16:10:00,15.33,15.33,15.33,15.33,4500.0,11.8574,11.8574,11.8574,11.8574,4500.0
2008-03-07 09:30:00,15.2,15.23,15.17,15.22,564500.0,11.7569,11.7801,11.7337,11.7724,564500.0
2008-03-07 09:40:00,15.22,15.28,15.17,15.28,131500.0,11.7724,11.8188,11.7337,11.8188,131500.0
2008-03-07 09:50:00,15.27,15.39,15.26,15.39,153000.0,11.811,11.9038,11.8033,11.9038,153000.0
2008-03-07 10:00:00,15.37,15.4,15.32,15.32,163500.0,11.8884,11.9116,11.8497,11.8497,163500.0
2008-03-07 10:10:00,15.31,15.35,15.3,15.35,90000.0,11.842,11.8729,11.8342,11.8729,90000.0
2008-03-07 10:20:00,15.35,15.38,15.31,15.33,81500.0,11.8729,11.8961,11.842,11.8574,81500.0
2008-03-07 10:30:00,15.34,15.38,15.33,15.38,62500.0,11.8652,11.8961,11.8574,11.8961,62500.0
2008-03-07 10:40:00,15.41,15.41,15.38,15.38,29000.0,11.9193,11.9193,11.8961,11.8961,29000.0
2008-03-07 10:50:00,15.36,15.36,15.32,15.32,11500.0,11.8806,11.8806,11.8497,11.8497,11500.0
2008-03-07 11:00:00,15.33,15.33,15.3,15.3,67000.0,11.8574,11.8574,11.8342,11.8342,67000.0
2008-03-07 11:10:00,15.3,15.31,15.27,15.3,121000.0,11.8342,11.842,11.811,11.8342,121000.0
2008-03-07 11:20:00,15.3,15.31,15.27,15.27,32000.0,11.8342,11.842,11.811,11.811,32000.0
2008-03-07 11:30:00,15.28,15.29,15.28,15.29,9500.0,11.8188,11.8265,11.8188,11.8265,9500.0
2008-03-07 11:40:00,15.29,15.29,15.22,15.22,55500.0,11.8265,11.8265,11.7724,11.7724,55500.0
2008-03-07 11:50:00,15.23,15.24,15.22,15.23,15500.0,11.7801,11.7878,11.7724,11.7801,15500.0
2008-03-07 12:00:00,15.23,15.23,15.19,15.2,37000.0,11.7801,11.7801,11.7491,11.7569,37000.0
2008-03-07 12:10:00,15.22,15.22,15.18,15.21,31000.0,11.7724,11.7724,11.7414,11.7646,31000.0
2008-03-07 12:20:00,15.2,15.22,15.19,15.2,67500.0,11.7569,11.7724,11.7491,11.7569,67500.0
2008-03-07 12:30:00,15.21,15.21,15.18,15.19,34500.0,11.7646,11.7646,11.7414,11.7491,34500.0
2008-03-07 12:40:00,15.18,15.24,15.18,15.24,42500.0,11.7414,11.7878,11.7414,11.7878,42500.0
2008-03-07 12:50:00,15.25,15.25,15.23,15.24,53500.0,11.7956,11.7956,11.7801,11.7878,53500.0
2008-03-07 13:00:00,15.24,15.24,15.21,15.22,26000.0,11.7878,11.7878,11.7646,11.7724,26000.0
2008-03-07 13:10:00,15.22,15.22,15.17,15.18,46000.0,11.7724,11.7724,11.7337,11.7414,46000.0
2008-03-07 13:20:00,15.18,15.21,15.18,15.2,78000.0,11.7414,11.7646,11.7414,11.7569,78000.0
2008-03-07 13:30:00,15.2,15.2,15.16,15.17,65000.0,11.7569,11.7569,11.7259,11.7337,65000.0
2008-03-07 13:40:00,15.17,15.17,15.13,15.15,49500.0,11.7337,11.7337,11.7027,11.7182,49500.0
2008-03-07 13:50:00,15.15,15.15,15.11,15.12,54000.0,11.7182,11.7182,11.6873,11.695,54000.0
2008-03-07 14:00:00,15.12,15.13,15.09,15.13,65000.0,11.695,11.7027,11.6718,11.7027,65000.0
2008-03-07 14:10:00,15.14,15.15,15.11,15.11,47500.0,11.7105,11.7182,11.6873,11.6873,47500.0
2008-03-07 14:20:00,15.11,15.11,15.05,15.09,78000.0,11.6873,11.6873,11.6409,11.6718,78000.0
2008-03-07 14:30:00,15.09,15.09,15.05,15.06,78000.0,11.6718,11.6718,11.6409,11.6486,78000.0
2008-03-07 14:40:00,15.06,15.12,15.05,15.1,82000.0,11.6486,11.695,11.6409,11.6795,82000.0
2008-03-07 14:50:00,15.1,15.16,15.09,15.16,31500.0,11.6795,11.7259,11.6718,11.7259,31500.0
2008-03-07 15:00:00,15.17,15.18,15.13,15.17,63000.0,11.7337,11.7414,11.7027,11.7337,63000.0
2008-03-07 15:10:00,15.17,15.27,15.16,15.27,191000.0,11.7337,11.811,11.7259,11.811,191000.0
2008-03-07 15:20:00,15.26,15.3,15.21,15.22,187500.0,11.8033,11.8342,11.7646,11.7724,187500.0
2008-03-07 15:30:00,15.22,15.23,15.17,15.22,154500.0,11.7724,11.7801,11.7337,11.7724,154500.0
2008-03-07 15:40:00,15.2,15.23,15.16,15.16,65000.0,11.7569,11.7801,11.7259,11.7259,65000.0
2008-03-07 15:50:00,15.18,15.2,15.15,15.2,51000.0,11.7414,11.7569,11.7182,11.7569,51000.0
2008-03-07 16:00:00,15.17,15.2,15.17,15.2,18500.0,11.7337,11.7569,11.7337,11.7569,18500.0
2008-03-07 16:10:00,15.2,15.2,15.2,15.2,0.0,11.7569,11.7569,11.7569,11.7569,0.0
2008-03-10 09:30:00,15.2,15.21,15.11,15.13,174000.0,11.7569,11.7646,11.6873,11.7027,174000.0
2008-03-10 09:40:00,15.12,15.13,15.11,15.12,70000.0,11.695,11.7027,11.6873,11.695,70000.0
2008-03-10 09:50:00,15.09,15.11,15.08,15.11,55500.0,11.6718,11.6873,11.6641,11.6873,55500.0
2008-03-10 10:00:00,15.13,15.15,15.08,15.11,170000.0,11.7027,11.7182,11.6641,11.6873,170000.0
2008-03-10 10:10:00,15.12,15.13,15.1,15.11,180500.0,11.695,11.7027,11.6795,11.6873,180500.0
2008-03-10 10:20:00,15.09,15.1,15.08,15.1,56000.0,11.6718,11.6795,11.6641,11.6795,56000.0
2008-03-10 10:30:00,15.13,15.15,15.11,15.12,120000.0,11.7027,11.7182,11.6873,11.695,120000.0
2008-03-10 10:40:00,15.13,15.17,15.11,15.15,72000.0,11.7027,11.7337,11.6873,11.7182,72000.0
2008-03-10 10:50:00,15.15,15.15,15.11,15.11,116000.0,11.7182,11.7182,11.6873,11.6873,116000.0
2008-03-10 11:00:00,15.12,15.15,15.1,15.1,99000.0,11.695,11.7182,11.6795,11.6795,99000.0
2008-03-10 11:10:00,15.1,15.12,15.1,15.1,8500.0,11.6795,11.695,11.6795,11.6795,8500.0
2008-03-10 11:20:00,15.08,15.08,15.02,15.02,102000.0,11.6641,11.6641,11.6177,11.6177,102000.0
2008-03-10 11:30:00,15.02,15.02,15.0,15.0,37000.0,11.6177,11.6177,11.6022,11.6022,37000.0
2008-03-10 11:40:00,15.0,15.0,14.95,14.98,68000.0,11.6022,11.6022,11.5635,11.5867,68000.0
2008-03-10 11:50:00,14.99,15.04,14.99,15.03,279500.0,11.5945,11.6331,11.5945,11.6254,279500.0
2008-03-10 12:00:00,15.03,15.04,14.97,15.01,86500.0,11.6254,11.6331,11.579,11.6099,86500.0
2008-03-10 12:10:00,15.01,15.04,15.01,15.03,83000.0,11.6099,11.6331,11.6099,11.6254,83000.0
2008-03-10 12:20:00,15.03,15.06,15.0,15.02,85500.0,11.6254,11.6486,11.6022,11.6177,85500.0
2008-03-10 12:30:00,15.01,15.07,15.01,15.06,51000.0,11.6099,11.6563,11.6099,11.6486,51000.0
2008-03-10 12:40:00,15.06,15.06,15.02,15.02,21000.0,11.6486,11.6486,11.6177,11.6177,21000.0
2008-03-10 12:50:00,15.01,15.08,15.01,15.06,143500.0,11.6099,11.6641,11.6099,11.6486,143500.0
2008-03-10 13:00:00,15.06,15.06,15.03,15.04,28500.0,11.6486,11.6486,11.6254,11.6331,28500.0
2008-03-10 13:10:00,15.05,15.05,15.04,15.04,37500.0,11.6409,11.6409,11.6331,11.6331,37500.0
2008-03-10 13:20:00,15.02,15.02,15.0,15.0,28500.0,11.6177,11.6177,11.6022,11.6022,28500.0
2008-03-10 13:30:00,15.01,15.02,14.99,15.0,80000.0,11.6099,11.6177,11.5945,11.6022,80000.0
2008-03-10 13:40:00,14.99,15.01,14.99,14.99,47500.0,11.5945,11.6099,11.5945,11.5945,47500.0
2008-03-10 13:50:00,14.99,15.0,14.95,14.95,52500.0,11.5945,11.6022,11.5635,11.5635,52500.0
2008-03-10 14:00:00,14.95,14.96,14.93,14.93,76000.0,11.5635,11.5712,11.548,11.548,76000.0
2008-03-10 14:10:00,14.93,14.96,14.92,14.93,66500.0,11.548,11.5712,11.5403,11.548,66500.0
2008-03-10 14:20:00,14.93,14.94,14.89,14.93,74000.0,11.548,11.5558,11.5171,11.548,74000.0
2008-03-10 14:30:00,14.93,14.96,14.92,14.95,45500.0,11.548,11.5712,11.5403,11.5635,45500.0
2008-03-10 14:40:00,14.96,14.96,14.94,14.94,48500.0,11.5712,11.5712,11.5558,11.5558,48500.0
2008-03-10 14:50:00,14.95,14.96,14.91,14.92,30000.0,11.5635,11.5712,11.5326,11.5403,30000.0
2008-03-10 15:00:00,14.92,14.94,14.91,14.92,59500.0,11.5403,11.5558,11.5326,11.5403,59500.0
2008-03-10 15:10:00,14.92,14.92,14.9,14.91,60500.0,11.5403,11.5403,11.5248,11.5326,60500.0
2008-03-10 15:20:00,14.9,14.94,14.9,14.94,60000.0,11.5248,11.5558,11.5248,11.5558,60000.0
2008-03-10 15:30:00,14.93,14.94,14.9,14.9,76500.0,11.548,11.5558,11.5248,11.5248,76500.0
2008-03-10 15:40:00,14.88,14.9,14.87,14.88,67500.0,11.5094,11.5248,11.5016,11.5094,67500.0
2008-03-10 15:50:00,14.87,14.9,14.86,14.88,124000.0,11.5016,11.5248,11.4939,11.5094,124000.0
2008-03-11 09:30:00,15.21,15.25,15.2,15.24,711500.0,11.7646,11.7956,11.7569,11.7878,711500.0
2008-03-11 09:40:00,15.24,15.26,15.19,15.2,561000.0,11.7878,11.8033,11.7491,11.7569,561000.0
2008-03-11 09:50:00,15.21,15.21,15.15,15.17,79000.0,11.7646,11.7646,11.7182,11.7337,79000.0
2008-03-11 10:00:00,15.14,15.15,15.12,15.14,111500.0,11.7105,11.7182,11.695,11.7105,111500.0
2008-03-11 10:10:00,15.15,15.19,15.15,15.18,33500.0,11.7182,11.7491,11.7182,11.7414,33500.0
2008-03-11 10:20:00,15.18,15.2,15.17,15.17,20000.0,11.7414,11.7569,11.7337,11.7337,20000.0
2008-03-11 10:30:00,15.18,15.18,15.15,15.15,8500.0,11.7414,11.7414,11.7182,11.7182,8500.0
2008-03-11 10:40:00,15.16,15.16,15.13,15.13,39500.0,11.7259,11.7259,11.7027,11.7027,39500.0
2008-03-11 10:50:00,15.14,15.16,15.14,15.16,32500.0,11.7105,11.7259,11.7105,11.7259,32500.0
2008-03-11 11:00:00,15.17,15.17,15.13,15.13,16500.0,11.7337,11.7337,11.7027,11.7027,16500.0
2008-03-11 11:10:00,15.14,15.14,15.11,15.11,1500.0,11.7105,11.7105,11.6873,11.6873,1500.0
2008-03-11 11:20:00,15.11,15.14,15.1,15.12,35500.0,11.6873,11.7105,11.6795,11.695,35500.0
2008-03-11 11:30:00,15.12,15.12,15.09,15.09,68000.0,11.695,11.695,11.6718,11.6718,68000.0
2008-03-11 11:40:00,15.09,15.09,15.04,15.05,10500.0,11.6718,11.6718,11.6331,11.6409,10500.0
2008-03-11 11:50:00,15.04,15.04,15.0,15.01,129000.0,11.6331,11.6331,11.6022,11.6099,129000.0
2008-03-11 12:00:00,15.02,15.05,15.01,15.05,127000.0,11.6177,11.6409,11.6099,11.6409,127000.0
2008-03-11 12:10:00,15.05,15.08,15.05,15.05,33500.0,11.6409,11.6641,11.6409,11.6409,33500.0
2008-03-11 12:20:00,15.05,15.07,15.03,15.05,92500.0,11.6409,11.6563,11.6254,11.6409,92500.0
2008-03-11 12:30:00,15.05,15.05,15.01,15.02,29000.0,11.6409,11.6409,11.6099,11.6177,29000.0
2008-03-11 12:40:00,15.01,15.02,14.97,14.98,49500.0,11.6099,11.6177,11.579,11.5867,49500.0
2008-03-11 12:50:00,14.97,15.05,14.97,15.03,147000.0,11.579,11.6409,11.579,11.6254,147000.0
2008-03-11 13:00:00,15.03,15.03,15.0,15.0,58500.0,11.6254,11.6254,11.6022,11.6022,58500.0
2008-03-11 13:10:00,15.01,15.06,15.01,15.06,93000.0,11.6099,11.6486,11.6099,11.6486,93000.0
2008-03-11 13:20:00,15.05,15.09,15.04,15.09,52500.0,11.6409,11.6718,11.6331,11.6718,52500.0
2008-03-11 13:30:00,15.09,15.1,15.07,15.07,48000.0,11.6718,11.6795,11.6563,11.6563,48000.0
2008-03-11 13:40:00,15.07,15.08,15.05,15.06,72500.0,11.6563,11.6641,11.6409,11.6486,72500.0
2008-03-11 13:50:00,15.06,15.11,15.05,15.1,54500.0,11.6486,11.6873,11.6409,11.6795,54500.0
2008-03-11 14:00:00,15.11,15.13,15.1,15.12,33500.0,11.6873,11.7027,11.6795,11.695,33500.0
2008-03-11 14:10:00,15.11,15.14,15.11,15.13,56500.0,11.6873,11.7105,11.6873,11.7027,56500.0
2008-03-11 14:20:00,15.14,15.14,15.11,15.12,33500.0,11.7105,11.7105,11.6873,11.695,33500.0
2008-03-11 14:30:00,15.12,15.17,15.11,15.17,38500.0,11.695,11.7337,11.6873,11.7337,38500.0
2008-03-11 14:40:00,15.17,15.23,15.16,15.23,58500.0,11.7337,11.7801,11.7259,11.7801,58500.0
2008-03-11 14:50:00,15.22,15.26,15.22,15.23,183000.0,11.7724,11.8033,11.7724,11.7801,183000.0
2008-03-11 15:00:00,15.24,15.24,15.21,15.23,67500.0,11.7878,11.7878,11.7646,11.7801,67500.0
2008-03-11 15:10:00,15.22,15.28,15.22,15.28,42000.0,11.7724,11.8188,11.7724,11.8188,42000.0
2008-03-11 15:20:00,15.28,15.31,15.27,15.31,98000.0,11.8188,11.842,11.811,11.842,98000.0
2008-03-11 15:30:00,15.3,15.3,15.27,15.3,101500.0,11.8342,11.8342,11.811,11.8342,101500.0
2008-03-11 15:40:00,15.3,15.3,15.27,15.28,62500.0,11.8342,11.8342,11.811,11.8188,62500.0
2008-03-11 15:50:00,15.3,15.37,15.29,15.36,74000.0,11.8342,11.8884,11.8265,11.8806,74000.0
2008-03-11 16:00:00,15.36,15.36,15.36,15.36,2500.0,11.8806,11.8806,11.8806,11.8806,2500.0
2008-03-11 16:10:00,15.36,15.36,15.36,15.36,0.0,11.8806,11.8806,11.8806,11.8806,0.0
2008-03-12 09:30:00,15.38,15.44,15.37,15.42,47500.0,11.8961,11.9425,11.8884,11.927,47500.0
2008-03-12 09:40:00,15.42,15.42,15.34,15.35,33500.0,11.927,11.927,11.8652,11.8729,33500.0
2008-03-12 09:50:00,15.36,15.36,15.33,15.35,24000.0,11.8806,11.8806,11.8574,11.8729,24000.0
2008-03-12 10:00:00,15.37,15.37,15.3,15.3,35500.0,11.8884,11.8884,11.8342,11.8342,35500.0
2008-03-12 10:10:00,15.32,15.34,15.31,15.34,8000.0,11.8497,11.8652,11.842,11.8652,8000.0
2008-03-12 10:20:00,15.35,15.37,15.35,15.35,60000.0,11.8729,11.8884,11.8729,11.8729,60000.0
2008-03-12 10:30:00,15.35,15.37,15.34,15.37,32000.0,11.8729,11.8884,11.8652,11.8884,32000.0
2008-03-12 10:40:00,15.38,15.41,15.38,15.41,21500.0,11.8961,11.9193,11.8961,11.9193,21500.0
2008-03-12 10:50:00,15.42,15.43,15.42,15.43,18000.0,11.927,11.9348,11.927,11.9348,18000.0
2008-03-12 11:00:00,15.44,15.49,15.44,15.48,134500.0,11.9425,11.9812,11.9425,11.9735,134500.0
2008-03-12 11:10:00,15.49,15.54,15.49,15.53,82500.0,11.9812,12.0199,11.9812,12.0121,82500.0
2008-03-12 11:20:00,15.53,15.53,15.51,15.51,50500.0,12.0121,12.0121,11.9967,11.9967,50500.0
2008-03-12 11:30:00,15.51,15.52,15.49,15.5,43000.0,11.9967,12.0044,11.9812,11.9889,43000.0
2008-03-12 11:40:00,15.5,15.52,15.47,15.48,36000.0,11.9889,12.0044,11.9657,11.9735,36000.0
2008-03-12 11:50:00,15.47,15.48,15.46,15.47,29500.0,11.9657,11.9735,11.958,11.9657,29500.0
2008-03-12 12:00:00,15.47,15.48,15.45,15.46,38500.0,11.9657,11.9735,11.9503,11.958,38500.0
2008-03-12 12:10:00,15.46,15.48,15.44,15.44,53000.0,11.958,11.9735,11.9425,11.9425,53000.0
2008-03-12 12:20:00,15.44,15.46,15.44,15.44,31500.0,11.9425,11.958,11.9425,11.9425,31500.0
2008-03-12 12:30:00,15.44,15.46,15.44,15.46,15000.0,11.9425,11.958,11.9425,11.958,15000.0
2008-03-12 12:40:00,15.46,15.46,15.42,15.42,28000.0,11.958,11.958,11.927,11.927,28000.0
2008-03-12 12:50:00,15.43,15.44,15.42,15.43,27500.0,11.9348,11.9425,11.927,11.9348,27500.0
2008-03-12 13:00:00,15.44,15.46,15.44,15.45,25500.0,11.9425,11.958,11.9425,11.9503,25500.0
2008-03-12 13:10:00,15.45,15.45,15.43,15.44,21000.0,11.9503,11.9503,11.9348,11.9425,21000.0
2008-03-12 13:20:00,15.44,15.49,15.44,15.47,39000.0,11.9425,11.9812,11.9425,11.9657,39000.0
2008-03-12 13:30:00,15.46,15.46,15.44,15.44,32500.0,11.958,11.958,11.9425,11.9425,32500.0
2008-03-12 13:40:00,15.45,15.45,15.39,15.41,52000.0,11.9503,11.9503,11.9038,11.9193,52000.0
2008-03-12 13:50:00,15.42,15.43,15.42,15.42,22000.0,11.927,11.9348,11.927,11.927,22000.0
2008-03-12 14:00:00,15.41,15.44,15.39,15.39,32500.0,11.9193,11.9425,11.9038,11.9038,32500.0
2008-03-12 14:10:00,15.39,15.42,15.38,15.42,11000.0,11.9038,11.927,11.8961,11.927,11000.0
2008-03-12 14:20:00,15.41,15.42,15.39,15.4,29000.0,11.9193,11.927,11.9038,11.9116,29000.0
2008-03-12 14:30:00,15.4,15.45,15.4,15.44,11000.0,11.9116,11.9503,11.9116,11.9425,11000.0
2008-03-12 14:40:00,15.46,15.47,15.44,15.46,67000.0,11.958,11.9657,11.9425,11.958,67000.0
2008-03-12 14:50:00,15.45,15.45,15.43,15.43,4500.0,11.9503,11.9503,11.9348,11.9348,4500.0
2008-03-12 15:00:00,15.41,15.42,15.4,15.42,18000.0,11.9193,11.927,11.9116,11.927,18000.0
2008-03-12 15:10:00,15.39,15.42,15.38,15.41,35000.0,11.9038,11.927,11.8961,11.9193,35000.0
2008-03-12 15:20:00,15.39,15.42,15.38,15.38,59500.0,11.9038,11.927,11.8961,11.8961,59500.0
2008-03-12 15:30:00,15.38,15.39,15.32,15.32,49500.0,11.8961,11.9038,11.8497,11.8497,49500.0
2008-03-12 15:40:00,15.32,15.32,15.29,15.29,12000.0,11.8497,11.8497,11.8265,11.8265,12000.0
2008-03-12 15:50:00,15.31,15.31,15.27,15.28,61000.0,11.842,11.842,11.811,11.8188,61000.0
2008-03-12 16:00:00,15.27,15.32,15.27,15.32,100000.0,11.811,11.8497,11.811,11.8497,100000.0
2008-03-12 16:10:00,15.28,15.28,15.28,15.28,25000.0,11.8188,11.8188,11.8188,11.8188,25000.0
2008-03-13 09:30:00,15.11,15.13,15.08,15.09,279500.0,11.6873,11.7027,11.6641,11.6718,279500.0
2008-03-13 09:40:00,15.09,15.11,15.01,15.04,162500.0,11.6718,11.6873,11.6099,11.6331,162500.0
2008-03-13 09:50:00,15.05,15.06,15.0,15.02,98500.0,11.6409,11.6486,11.6022,11.6177,98500.0
2008-03-13 10:00:00,15.0,15.06,14.99,15.04,89000.0,11.6022,11.6486,11.5945,11.6331,89000.0
2008-03-13 10:10:00,15.05,15.11,15.05,15.06,48500.0,11.6409,11.6873,11.6409,11.6486,48500.0
2008-03-13 10:20:00,15.06,15.07,15.02,15.05,96500.0,11.6486,11.6563,11.6177,11.6409,96500.0
2008-03-13 10:30:00,15.06,15.06,15.0,15.01,61000.0,11.6486,11.6486,11.6022,11.6099,61000.0
2008-03-13 10:40:00,15.0,15.03,14.98,15.03,34500.0,11.6022,11.6254,11.5867,11.6254,34500.0
2008-03-13 10:50:00,15.01,15.05,15.01,15.04,38000.0,11.6099,11.6409,11.6099,11.6331,38000.0
2008-03-13 11:00:00,15.04,15.14,15.03,15.13,227500.0,11.6331,11.7105,11.6254,11.7027,227500.0
2008-03-13 11:10:00,15.13,15.21,15.11,15.12,156000.0,11.7027,11.7646,11.6873,11.695,156000.0
2008-03-13 11:20:00,15.12,15.24,15.12,15.19,162500.0,11.695,11.7878,11.695,11.7491,162500.0
2008-03-13 11:30:00,15.19,15.21,15.17,15.21,35000.0,11.7491,11.7646,11.7337,11.7646,35000.0
2008-03-13 11:40:00,15.23,15.24,15.17,15.19,82500.0,11.7801,11.7878,11.7337,11.7491,82500.0
2008-03-13 11:50:00,15.19,15.24,15.19,15.22,49000.0,11.7491,11.7878,11.7491,11.7724,49000.0
2008-03-13 12:00:00,15.24,15.32,15.24,15.3,40000.0,11.7878,11.8497,11.7878,11.8342,40000.0
2008-03-13 12:10:00,15.29,15.32,15.28,15.29,28500.0,11.8265,11.8497,11.8188,11.8265,28500.0
2008-03-13 12:20:00,15.28,15.28,15.24,15.26,33500.0,11.8188,11.8188,11.7878,11.8033,33500.0
2008-03-13 12:30:00,15.27,15.31,15.27,15.29,29000.0,11.811,11.842,11.811,11.8265,29000.0
2008-03-13 12:40:00,15.29,15.3,15.24,15.24,42500.0,11.8265,11.8342,11.7878,11.7878,42500.0
2008-03-13 12:50:00,15.26,15.29,15.26,15.29,26500.0,11.8033,11.8265,11.8033,11.8265,26500.0
2008-03-13 13:00:00,15.29,15.37,15.28,15.36,67500.0,11.8265,11.8884,11.8188,11.8806,67500.0
2008-03-13 13:10:00,15.35,15.37,15.33,15.36,77000.0,11.8729,11.8884,11.8574,11.8806,77000.0
2008-03-13 13:20:00,15.37,15.47,15.37,15.46,86000.0,11.8884,11.9657,11.8884,11.958,86000.0
2008-03-13 13:30:00,15.46,15.49,15.43,15.46,52500.0,11.958,11.9812,11.9348,11.958,52500.0
2008-03-13 13:40:00,15.46,15.46,15.39,15.39,101500.0,11.958,11.958,11.9038,11.9038,101500.0
2008-03-13 13:50:00,15.39,15.51,15.39,15.47,52500.0,11.9038,11.9967,11.9038,11.9657,52500.0
2008-03-13 14:00:00,15.46,15.51,15.43,15.48,55000.0,11.958,11.9967,11.9348,11.9735,55000.0
2008-03-13 14:10:00,15.49,15.51,15.44,15.45,45000.0,11.9812,11.9967,11.9425,11.9503,45000.0
2008-03-13 14:20:00,15.46,15.5,15.46,15.49,66500.0,11.958,11.9889,11.958,11.9812,66500.0
2008-03-13 14:30:00,15.5,15.5,15.42,15.45,71500.0,11.9889,11.9889,11.927,11.9503,71500.0
2008-03-13 14:40:00,15.44,15.44,15.41,15.43,37500.0,11.9425,11.9425,11.9193,11.9348,37500.0
2008-03-13 14:50:00,15.43,15.47,15.43,15.47,38000.0,11.9348,11.9657,11.9348,11.9657,38000.0
2008-03-13 15:00:00,15.48,15.49,15.44,15.48,100500.0,11.9735,11.9812,11.9425,11.9735,100500.0
2008-03-13 15:10:00,15.48,15.49,15.46,15.46,34000.0,11.9735,11.9812,11.958,11.958,34000.0
2008-03-13 15:20:00,15.46,15.52,15.45,15.48,38000.0,11.958,12.0044,11.9503,11.9735,38000.0
2008-03-13 15:30:00,15.51,15.51,15.46,15.51,23500.0,11.9967,11.9967,11.958,11.9967,23500.0
2008-03-13 15:40:00,15.52,15.52,15.46,15.46,127500.0,12.0044,12.0044,11.958,11.958,127500.0
2008-03-13 15:50:00,15.45,15.47,15.45,15.47,90000.0,11.9503,11.9657,11.9503,11.9657,90000.0
2008-03-13 16:00:00,15.47,15.47,15.47,15.47,9500.0,11.9657,11.9657,11.9657,11.9657,9500.0
2008-03-13 16:10:00,15.45,15.45,15.44,15.45,59500.0,11.9503,11.9503,11.9425,11.9503,59500.0
2008-03-14 09:30:00,15.57,15.58,15.48,15.53,580500.0,12.0431,12.0508,11.9735,12.0121,580500.0
2008-03-14 09:40:00,15.52,15.55,15.31,15.35,247500.0,12.0044,12.0276,11.842,11.8729,247500.0
2008-03-14 09:50:00,15.35,15.38,15.14,15.14,474500.0,11.8729,11.8961,11.7105,11.7105,474500.0
2008-03-14 10:00:00,15.14,15.32,15.07,15.31,591500.0,11.7105,11.8497,11.6563,11.842,591500.0
2008-03-14 10:10:00,15.28,15.36,15.21,15.29,284000.0,11.8188,11.8806,11.7646,11.8265,284000.0
2008-03-14 10:20:00,15.3,15.31,15.21,15.26,225500.0,11.8342,11.842,11.7646,11.8033,225500.0
2008-03-14 10:30:00,15.26,15.33,15.19,15.19,264000.0,11.8033,11.8574,11.7491,11.7491,264000.0
2008-03-14 10:40:00,15.18,15.23,15.13,15.21,173000.0,11.7414,11.7801,11.7027,11.7646,173000.0
2008-03-14 10:50:00,15.2,15.29,15.2,15.26,349000.0,11.7569,11.8265,11.7569,11.8033,349000.0
2008-03-14 11:00:00,15.25,15.3,15.24,15.29,30500.0,11.7956,11.8342,11.7878,11.8265,30500.0
2008-03-14 11:10:00,15.28,15.29,15.2,15.22,46500.0,11.8188,11.8265,11.7569,11.7724,46500.0
2008-03-14 11:20:00,15.21,15.23,15.19,15.22,142000.0,11.7646,11.7801,11.7491,11.7724,142000.0
2008-03-14 11:30:00,15.2,15.25,15.18,15.24,266000.0,11.7569,11.7956,11.7414,11.7878,266000.0
2008-03-14 11:40:00,15.26,15.34,15.23,15.29,295000.0,11.8033,11.8652,11.7801,11.8265,295000.0
2008-03-14 11:50:00,15.29,15.29,15.21,15.25,69500.0,11.8265,11.8265,11.7646,11.7956,69500.0
2008-03-14 12:00:00,15.25,15.28,15.23,15.26,21500.0,11.7956,11.8188,11.7801,11.8033,21500.0
2008-03-14 12:10:00,15.28,15.28,15.26,15.27,28500.0,11.8188,11.8188,11.8033,11.811,28500.0
2008-03-14 12:20:00,15.26,15.28,15.23,15.26,41000.0,11.8033,11.8188,11.7801,11.8033,41000.0
2008-03-14 12:30:00,15.26,15.26,15.22,15.23,40500.0,11.8033,11.8033,11.7724,11.7801,40500.0
2008-03-14 12:40:00,15.23,15.24,15.17,15.24,63500.0,11.7801,11.7878,11.7337,11.7878,63500.0
2008-03-14 12:50:00,15.25,15.29,15.19,15.23,105500.0,11.7956,11.8265,11.7491,11.7801,105500.0
2008-03-14 13:00:00,15.21,15.23,15.16,15.19,60000.0,11.7646,11.7801,11.7259,11.7491,60000.0
2008-03-14 13:10:00,15.18,15.2,15.15,15.17,261000.0,11.7414,11.7569,11.7182,11.7337,261000.0
2008-03-14 13:20:00,15.18,15.2,15.15,15.18,44000.0,11.7414,11.7569,11.7182,11.7414,44000.0
2008-03-14 13:30:00,15.18,15.21,15.15,15.21,111000.0,11.7414,11.7646,11.7182,11.7646,111000.0
2008-03-14 13:40:00,15.2,15.24,15.19,15.24,17000.0,11.7569,11.7878,11.7491,11.7878,17000.0
2008-03-14 13:50:00,15.2,15.21,15.17,15.18,24000.0,11.7569,11.7646,11.7337,11.7414,24000.0
2008-03-14 14:00:00,15.17,15.17,15.14,15.16,56500.0,11.7337,11.7337,11.7105,11.7259,56500.0
2008-03-14 14:10:00,15.16,15.16,15.11,15.13,252500.0,11.7259,11.7259,11.6873,11.7027,252500.0
2008-03-14 14:20:00,15.13,15.13,15.05,15.07,84000.0,11.7027,11.7027,11.6409,11.6563,84000.0
2008-03-14 14:30:00,15.05,15.08,15.04,15.05,70500.0,11.6409,11.6641,11.6331,11.6409,70500.0
2008-03-14 14:40:00,15.05,15.16,15.04,15.08,141000.0,11.6409,11.7259,11.6331,11.6641,141000.0
2008-03-14 14:50:00,15.09,15.13,15.07,15.12,82500.0,11.6718,11.7027,11.6563,11.695,82500.0
2008-03-14 15:00:00,15.12,15.14,15.09,15.13,98500.0,11.695,11.7105,11.6718,11.7027,98500.0
2008-03-14 15:10:00,15.13,15.27,15.11,15.24,159000.0,11.7027,11.811,11.6873,11.7878,159000.0
2008-03-14 15:20:00,15.24,15.34,15.22,15.31,142500.0,11.7878,11.8652,11.7724,11.842,142500.0
2008-03-14 15:30:00,15.31,15.31,15.21,15.21,58500.0,11.842,11.842,11.7646,11.7646,58500.0
2008-03-14 15:40:00,15.22,15.23,15.17,15.2,185500.0,11.7724,11.7801,11.7337,11.7569,185500.0
2008-03-14 15:50:00,15.18,15.25,15.15,15.2,143000.0,11.7414,11.7956,11.7182,11.7569,143000.0
2008-03-14 16:00:00,15.21,15.23,15.21,15.23,44500.0,11.7646,11.7801,11.7646,11.7801,44500.0
2008-03-14 16:10:00,15.25,15.25,15.25,15.25,24500.0,11.7956,11.7956,11.7956,11.7956,24500.0
2008-03-17 09:30:00,14.87,14.97,14.83,14.86,547000.0,11.5016,11.579,11.4707,11.4939,547000.0
2008-03-17 09:40:00,14.86,14.91,14.82,14.86,114500.0,11.4939,11.5326,11.463,11.4939,114500.0
2008-03-17 09:50:00,14.88,14.95,14.84,14.88,213000.0,11.5094,11.5635,11.4784,11.5094,213000.0
2008-03-17 10:00:00,14.9,14.96,14.89,14.96,91000.0,11.5248,11.5712,11.5171,11.5712,91000.0
2008-03-17 10:10:00,14.96,15.0,14.95,14.98,54500.0,11.5712,11.6022,11.5635,11.5867,54500.0
2008-03-17 10:20:00,14.97,15.05,14.97,15.01,142000.0,11.579,11.6409,11.579,11.6099,142000.0
2008-03-17 10:30:00,15.05,15.06,14.97,15.01,141000.0,11.6409,11.6486,11.579,11.6099,141000.0
2008-03-17 10:40:00,15.01,15.07,15.0,15.04,220000.0,11.6099,11.6563,11.6022,11.6331,220000.0
2008-03-17 10:50:00,15.03,15.09,14.98,14.99,119500.0,11.6254,11.6718,11.5867,11.5945,119500.0
2008-03-17 11:00:00,15.02,15.03,14.98,15.01,137500.0,11.6177,11.6254,11.5867,11.6099,137500.0
2008-03-17 11:10:00,15.0,15.01,14.93,14.95,68000.0,11.6022,11.6099,11.548,11.5635,68000.0
2008-03-17 11:20:00,14.94,14.97,14.91,14.93,49500.0,11.5558,11.579,11.5326,11.548,49500.0
2008-03-17 11:30:00,14.94,14.97,14.92,14.93,64500.0,11.5558,11.579,11.5403,11.548,64500.0
2008-03-17 11:40:00,14.94,14.95,14.91,14.94,74000.0,11.5558,11.5635,11.5326,11.5558,74000.0
2008-03-17 11:50:00,14.94,14.94,14.85,14.85,62500.0,11.5558,11.5558,11.4862,11.4862,62500.0
2008-03-17 12:00:00,14.84,14.87,14.83,14.86,55000.0,11.4784,11.5016,11.4707,11.4939,55000.0
2008-03-17 12:10:00,14.86,14.86,14.84,14.85,67000.0,11.4939,11.4939,11.4784,11.4862,67000.0
2008-03-17 12:20:00,14.84,14.84,14.79,14.81,98500.0,11.4784,11.4784,11.4398,11.4552,98500.0
2008-03-17 12:30:00,14.8,14.83,14.78,14.82,35500.0,11.4475,11.4707,11.432,11.463,35500.0
2008-03-17 12:40:00,14.84,14.85,14.82,14.84,31500.0,11.4784,11.4862,11.463,11.4784,31500.0
2008-03-17 12:50:00,14.86,14.88,14.84,14.86,86500.0,11.4939,11.5094,11.4784,11.4939,86500.0
2008-03-17 13:00:00,14.86,14.86,14.79,14.81,23000.0,11.4939,11.4939,11.4398,11.4552,23000.0
2008-03-17 13:10:00,14.79,14.82,14.78,14.78,28000.0,11.4398,11.463,11.432,11.432,28000.0
2008-03-17 13:20:00,14.78,14.78,14.74,14.76,42000.0,11.432,11.432,11.4011,11.4166,42000.0
2008-03-17 13:30:00,14.76,14.77,14.73,14.74,36000.0,11.4166,11.4243,11.3933,11.4011,36000.0
2008-03-17 13:40:00,14.73,14.8,14.72,14.79,28000.0,11.3933,11.4475,11.3856,11.4398,28000.0
2008-03-17 13:50:00,14.78,14.8,14.77,14.8,21500.0,11.432,11.4475,11.4243,11.4475,21500.0
2008-03-17 14:00:00,14.8,14.89,14.79,14.88,37500.0,11.4475,11.5171,11.4398,11.5094,37500.0
2008-03-17 14:10:00,14.87,14.87,14.8,14.82,48000.0,11.5016,11.5016,11.4475,11.463,48000.0
2008-03-17 14:20:00,14.8,14.83,14.78,14.79,33000.0,11.4475,11.4707,11.432,11.4398,33000.0
2008-03-17 14:30:00,14.78,14.83,14.76,14.83,52000.0,11.432,11.4707,11.4166,11.4707,52000.0
2008-03-17 14:40:00,14.84,14.88,14.82,14.82,71500.0,11.4784,11.5094,11.463,11.463,71500.0
2008-03-17 14:50:00,14.83,14.9,14.83,14.88,93000.0,11.4707,11.5248,11.4707,11.5094,93000.0
2008-03-17 15:00:00,14.87,14.94,14.85,14.91,71000.0,11.5016,11.5558,11.4862,11.5326,71000.0
2008-03-17 15:10:00,14.91,14.91,14.89,14.9,9000.0,11.5326,11.5326,11.5171,11.5248,9000.0
2008-03-17 15:20:00,14.91,14.99,14.9,14.92,30500.0,11.5326,11.5945,11.5248,11.5403,30500.0
2008-03-17 15:30:00,14.94,15.01,14.94,14.98,70000.0,11.5558,11.6099,11.5558,11.5867,70000.0
2008-03-17 15:40:00,14.98,15.01,14.96,14.98,70500.0,11.5867,11.6099,11.5712,11.5867,70500.0
2008-03-17 15:50:00,14.97,14.98,14.88,14.88,167500.0,11.579,11.5867,11.5094,11.5094,167500.0
2008-03-18 09:30:00,15.14,15.21,15.14,15.16,130500.0,11.7105,11.7646,11.7105,11.7259,130500.0
2008-03-18 09:40:00,15.16,15.19,15.14,15.19,272500.0,11.7259,11.7491,11.7105,11.7491,272500.0
2008-03-18 09:50:00,15.19,15.2,15.15,15.16,64000.0,11.7491,11.7569,11.7182,11.7259,64000.0
2008-03-18 10:00:00,15.19,15.19,15.17,15.17,34000.0,11.7491,11.7491,11.7337,11.7337,34000.0
2008-03-18 10:10:00,15.17,15.18,15.16,15.17,10500.0,11.7337,11.7414,11.7259,11.7337,10500.0
2008-03-18 10:20:00,15.17,15.17,15.15,15.17,22000.0,11.7337,11.7337,11.7182,11.7337,22000.0
2008-03-18 10:30:00,15.17,15.2,15.16,15.19,33000.0,11.7337,11.7569,11.7259,11.7491,33000.0
2008-03-18 10:40:00,15.2,15.21,15.19,15.2,271000.0,11.7569,11.7646,11.7491,11.7569,271000.0
2008-03-18 10:50:00,15.21,15.25,15.21,15.24,25000.0,11.7646,11.7956,11.7646,11.7878,25000.0
2008-03-18 11:00:00,15.24,15.28,15.23,15.27,59500.0,11.7878,11.8188,11.7801,11.811,59500.0
2008-03-18 11:10:00,15.27,15.27,15.25,15.25,20000.0,11.811,11.811,11.7956,11.7956,20000.0
2008-03-18 11:20:00,15.26,15.28,15.26,15.28,102000.0,11.8033,11.8188,11.8033,11.8188,102000.0
2008-03-18 11:30:00,15.27,15.3,15.27,15.28,32000.0,11.811,11.8342,11.811,11.8188,32000.0
2008-03-18 11:40:00,15.28,15.29,15.28,15.28,8000.0,11.8188,11.8265,11.8188,11.8188,8000.0
2008-03-18 11:50:00,15.27,15.27,15.25,15.25,38500.0,11.811,11.811,11.7956,11.7956,38500.0
2008-03-18 12:00:00,15.25,15.26,15.25,15.25,16000.0,11.7956,11.8033,11.7956,11.7956,16000.0
2008-03-18 12:10:00,15.25,15.26,15.25,15.26,18500.0,11.7956,11.8033,11.7956,11.8033,18500.0
2008-03-18 12:20:00,15.27,15.27,15.25,15.27,5000.0,11.811,11.811,11.7956,11.811,5000.0
2008-03-18 12:30:00,15.27,15.3,15.27,15.3,10000.0,11.811,11.8342,11.811,11.8342,10000.0
2008-03-18 12:40:00,15.29,15.29,15.28,15.29,14500.0,11.8265,11.8265,11.8188,11.8265,14500.0
2008-03-18 12:50:00,15.27,15.3,15.27,15.3,10000.0,11.811,11.8342,11.811,11.8342,10000.0
2008-03-18 13:00:00,15.3,15.3,15.29,15.29,34500.0,11.8342,11.8342,11.8265,11.8265,34500.0
2008-03-18 13:10:00,15.29,15.32,15.29,15.32,19500.0,11.8265,11.8497,11.8265,11.8497,19500.0
2008-03-18 13:20:00,15.3,15.32,15.3,15.31,27000.0,11.8342,11.8497,11.8342,11.842,27000.0
2008-03-18 13:30:00,15.32,15.32,15.3,15.31,13500.0,11.8497,11.8497,11.8342,11.842,13500.0
2008-03-18 13:40:00,15.31,15.31,15.3,15.31,13500.0,11.842,11.842,11.8342,11.842,13500.0
2008-03-18 13:50:00,15.31,15.32,15.31,15.31,32500.0,11.842,11.8497,11.842,11.842,32500.0
2008-03-18 14:00:00,15.3,15.3,15.28,15.29,21500.0,11.8342,11.8342,11.8188,11.8265,21500.0
2008-03-18 14:10:00,15.28,15.3,15.12,15.27,710500.0,11.8188,11.8342,11.695,11.811,710500.0
2008-03-18 14:20:00,15.26,15.29,15.13,15.17,381000.0,11.8033,11.8265,11.7027,11.7337,381000.0
2008-03-18 14:30:00,15.17,15.17,15.08,15.14,453000.0,11.7337,11.7337,11.6641,11.7105,453000.0
2008-03-18 14:40:00,15.13,15.25,15.13,15.23,211000.0,11.7027,11.7956,11.7027,11.7801,211000.0
2008-03-18 14:50:00,15.24,15.37,15.24,15.37,44500.0,11.7878,11.8884,11.7878,11.8884,44500.0
2008-03-18 15:00:00,15.37,15.37,15.3,15.35,75500.0,11.8884,11.8884,11.8342,11.8729,75500.0
2008-03-18 15:10:00,15.37,15.37,15.34,15.36,45500.0,11.8884,11.8884,11.8652,11.8806,45500.0
2008-03-18 15:20:00,15.38,15.43,15.38,15.4,42000.0,11.8961,11.9348,11.8961,11.9116,42000.0
2008-03-18 15:30:00,15.39,15.44,15.39,15.44,43000.0,11.9038,11.9425,11.9038,11.9425,43000.0
2008-03-18 15:40:00,15.44,15.47,15.44,15.44,37000.0,11.9425,11.9657,11.9425,11.9425,37000.0
2008-03-18 15:50:00,15.43,15.48,15.43,15.46,120000.0,11.9348,11.9735,11.9348,11.958,120000.0
2008-03-18 16:00:00,15.46,15.46,15.46,15.46,8500.0,11.958,11.958,11.958,11.958,8500.0
2008-03-18 16:10:00,15.52,15.53,15.52,15.53,84000.0,12.0044,12.0121,12.0044,12.0121,84000.0
2008-03-19 09:30:00,15.51,15.56,15.51,15.54,262000.0,11.9967,12.0353,11.9967,12.0199,262000.0
2008-03-19 09:40:00,15.54,15.63,15.54,15.59,80500.0,12.0199,12.0895,12.0199,12.0585,80500.0
2008-03-19 09:50:00,15.58,15.59,15.49,15.49,13000.0,12.0508,12.0585,11.9812,11.9812,13000.0
2008-03-19 10:00:00,15.49,15.54,15.49,15.5,29500.0,11.9812,12.0199,11.9812,11.9889,29500.0
2008-03-19 10:10:00,15.48,15.49,15.46,15.47,24000.0,11.9735,11.9812,11.958,11.9657,24000.0
2008-03-19 10:20:00,15.51,15.51,15.46,15.47,16000.0,11.9967,11.9967,11.958,11.9657,16000.0
2008-03-19 10:30:00,15.46,15.46,15.4,15.43,85000.0,11.958,11.958,11.9116,11.9348,85000.0
2008-03-19 10:40:00,15.43,15.46,15.42,15.46,19500.0,11.9348,11.958,11.927,11.958,19500.0
2008-03-19 10:50:00,15.47,15.48,15.47,15.48,21000.0,11.9657,11.9735,11.9657,11.9735,21000.0
2008-03-19 11:00:00,15.48,15.5,15.47,15.48,13000.0,11.9735,11.9889,11.9657,11.9735,13000.0
2008-03-19 11:10:00,15.49,15.5,15.49,15.49,6000.0,11.9812,11.9889,11.9812,11.9812,6000.0
2008-03-19 11:20:00,15.48,15.53,15.48,15.52,11500.0,11.9735,12.0121,11.9735,12.0044,11500.0
2008-03-19 11:30:00,15.52,15.52,15.49,15.51,20500.0,12.0044,12.0044,11.9812,11.9967,20500.0
2008-03-19 11:40:00,15.51,15.52,15.48,15.49,42500.0,11.9967,12.0044,11.9735,11.9812,42500.0
2008-03-19 11:50:00,15.49,15.51,15.48,15.48,18000.0,11.9812,11.9967,11.9735,11.9735,18000.0
2008-03-19 12:00:00,15.48,15.49,15.44,15.47,37500.0,11.9735,11.9812,11.9425,11.9657,37500.0
2008-03-19 12:10:00,15.47,15.48,15.43,15.45,46500.0,11.9657,11.9735,11.9348,11.9503,46500.0
2008-03-19 12:20:00,15.44,15.46,15.42,15.45,31500.0,11.9425,11.958,11.927,11.9503,31500.0
2008-03-19 12:30:00,15.43,15.43,15.39,15.39,25000.0,11.9348,11.9348,11.9038,11.9038,25000.0
2008-03-19 12:40:00,15.39,15.39,15.35,15.38,31000.0,11.9038,11.9038,11.8729,11.8961,31000.0
2008-03-19 12:50:00,15.38,15.41,15.36,15.37,30500.0,11.8961,11.9193,11.8806,11.8884,30500.0
2008-03-19 13:00:00,15.37,15.41,15.36,15.4,36000.0,11.8884,11.9193,11.8806,11.9116,36000.0
2008-03-19 13:10:00,15.38,15.4,15.35,15.39,40000.0,11.8961,11.9116,11.8729,11.9038,40000.0
2008-03-19 13:20:00,15.4,15.43,15.35,15.36,104000.0,11.9116,11.9348,11.8729,11.8806,104000.0
2008-03-19 13:30:00,15.36,15.37,15.31,15.33,40000.0,11.8806,11.8884,11.842,11.8574,40000.0
2008-03-19 13:40:00,15.34,15.35,15.31,15.34,39000.0,11.8652,11.8729,11.842,11.8652,39000.0
2008-03-19 13:50:00,15.33,15.33,15.26,15.3,57000.0,11.8574,11.8574,11.8033,11.8342,57000.0
2008-03-19 14:00:00,15.29,15.31,15.24,15.27,123500.0,11.8265,11.842,11.7878,11.811,123500.0
2008-03-19 14:10:00,15.27,15.3,15.23,15.26,146000.0,11.811,11.8342,11.7801,11.8033,146000.0
2008-03-19 14:20:00,15.27,15.31,15.26,15.27,27000.0,11.811,11.842,11.8033,11.811,27000.0
2008-03-19 14:30:00,15.28,15.3,15.21,15.23,68000.0,11.8188,11.8342,11.7646,11.7801,68000.0
2008-03-19 14:40:00,15.22,15.26,15.21,15.25,39000.0,11.7724,11.8033,11.7646,11.7956,39000.0
2008-03-19 14:50:00,15.26,15.31,15.24,15.31,26000.0,11.8033,11.842,11.7878,11.842,26000.0
2008-03-19 15:00:00,15.28,15.33,15.26,15.32,9500.0,11.8188,11.8574,11.8033,11.8497,9500.0
2008-03-19 15:10:00,15.32,15.32,15.29,15.3,21000.0,11.8497,11.8497,11.8265,11.8342,21000.0
2008-03-19 15:20:00,15.28,15.31,15.22,15.23,57500.0,11.8188,11.842,11.7724,11.7801,57500.0
2008-03-19 15:30:00,15.25,15.25,15.16,15.16,134000.0,11.7956,11.7956,11.7259,11.7259,134000.0
2008-03-19 15:40:00,15.17,15.21,15.17,15.19,54000.0,11.7337,11.7646,11.7337,11.7491,54000.0
2008-03-19 15:50:00,15.2,15.2,15.09,15.09,87500.0,11.7569,11.7569,11.6718,11.6718,87500.0
2008-03-19 16:00:00,15.08,15.09,15.08,15.09,30500.0,11.6641,11.6718,11.6641,11.6718,30500.0
2008-03-19 16:10:00,15.09,15.09,15.09,15.09,0.0,11.6718,11.6718,11.6718,11.6718,0.0
2008-03-20 09:30:00,15.1,15.13,15.05,15.05,120500.0,11.6795,11.7027,11.6409,11.6409,120500.0
2008-03-20 09:40:00,15.05,15.06,14.97,14.98,81000.0,11.6409,11.6486,11.579,11.5867,81000.0
2008-03-20 09:50:00,14.99,15.08,14.98,15.08,111000.0,11.5945,11.6641,11.5867,11.6641,111000.0
2008-03-20 10:00:00,15.08,15.12,15.07,15.07,64500.0,11.6641,11.695,11.6563,11.6563,64500.0
2008-03-20 10:10:00,15.08,15.11,15.06,15.11,19000.0,11.6641,11.6873,11.6486,11.6873,19000.0
2008-03-20 10:20:00,15.12,15.14,15.12,15.13,8000.0,11.695,11.7105,11.695,11.7027,8000.0
2008-03-20 10:30:00,15.13,15.16,15.13,15.15,25000.0,11.7027,11.7259,11.7027,11.7182,25000.0
2008-03-20 10:40:00,15.12,15.17,15.12,15.17,10500.0,11.695,11.7337,11.695,11.7337,10500.0
2008-03-20 10:50:00,15.17,15.21,15.17,15.21,10500.0,11.7337,11.7646,11.7337,11.7646,10500.0
2008-03-20 11:00:00,15.2,15.2,15.2,15.2,500.0,11.7569,11.7569,11.7569,11.7569,500.0
2008-03-20 11:10:00,15.2,15.22,15.18,15.21,22500.0,11.7569,11.7724,11.7414,11.7646,22500.0
2008-03-20 11:20:00,15.2,15.24,15.2,15.24,43000.0,11.7569,11.7878,11.7569,11.7878,43000.0
2008-03-20 11:30:00,15.24,15.25,15.22,15.22,21500.0,11.7878,11.7956,11.7724,11.7724,21500.0
2008-03-20 11:40:00,15.21,15.21,15.15,15.15,32500.0,11.7646,11.7646,11.7182,11.7182,32500.0
2008-03-20 11:50:00,15.14,15.16,15.13,15.14,28500.0,11.7105,11.7259,11.7027,11.7105,28500.0
2008-03-20 12:00:00,15.15,15.2,15.15,15.16,53000.0,11.7182,11.7569,11.7182,11.7259,53000.0
2008-03-20 12:10:00,15.16,15.19,15.13,15.18,28500.0,11.7259,11.7491,11.7027,11.7414,28500.0
2008-03-20 12:20:00,15.17,15.17,15.13,15.14,15000.0,11.7337,11.7337,11.7027,11.7105,15000.0
2008-03-20 12:30:00,15.14,15.14,15.09,15.11,65500.0,11.7105,11.7105,11.6718,11.6873,65500.0
2008-03-20 12:40:00,15.11,15.14,15.11,15.13,116500.0,11.6873,11.7105,11.6873,11.7027,116500.0
2008-03-20 12:50:00,15.13,15.14,15.12,15.12,99500.0,11.7027,11.7105,11.695,11.695,99500.0
2008-03-20 13:00:00,15.12,15.16,15.12,15.15,199000.0,11.695,11.7259,11.695,11.7182,199000.0
2008-03-20 13:10:00,15.13,15.15,15.13,15.15,30000.0,11.7027,11.7182,11.7027,11.7182,30000.0
2008-03-20 13:20:00,15.14,15.18,15.14,15.17,27500.0,11.7105,11.7414,11.7105,11.7337,27500.0
2008-03-20 13:30:00,15.17,15.23,15.17,15.21,26000.0,11.7337,11.7801,11.7337,11.7646,26000.0
2008-03-20 13:40:00,15.22,15.24,15.2,15.23,14000.0,11.7724,11.7878,11.7569,11.7801,14000.0
2008-03-20 13:50:00,15.22,15.25,15.22,15.24,39000.0,11.7724,11.7956,11.7724,11.7878,39000.0
2008-03-20 14:00:00,15.24,15.27,15.23,15.25,86000.0,11.7878,11.811,11.7801,11.7956,86000.0
2008-03-20 14:10:00,15.24,15.26,15.22,15.23,75000.0,11.7878,11.8033,11.7724,11.7801,75000.0
2008-03-20 14:20:00,15.23,15.26,15.22,15.26,43500.0,11.7801,11.8033,11.7724,11.8033,43500.0
2008-03-20 14:30:00,15.26,15.33,15.26,15.32,55000.0,11.8033,11.8574,11.8033,11.8497,55000.0
2008-03-20 14:40:00,15.32,15.32,15.29,15.32,37500.0,11.8497,11.8497,11.8265,11.8497,37500.0
2008-03-20 14:50:00,15.31,15.34,15.31,15.33,56000.0,11.842,11.8652,11.842,11.8574,56000.0
2008-03-20 15:00:00,15.35,15.36,15.34,15.34,39500.0,11.8729,11.8806,11.8652,11.8652,39500.0
2008-03-20 15:10:00,15.37,15.37,15.35,15.37,26500.0,11.8884,11.8884,11.8729,11.8884,26500.0
2008-03-20 15:20:00,15.37,15.38,15.33,15.35,35500.0,11.8884,11.8961,11.8574,11.8729,35500.0
2008-03-20 15:30:00,15.34,15.36,15.31,15.32,56000.0,11.8652,11.8806,11.842,11.8497,56000.0
2008-03-20 15:40:00,15.32,15.36,15.31,15.34,91500.0,11.8497,11.8806,11.842,11.8652,91500.0
2008-03-20 15:50:00,15.34,15.38,15.34,15.36,140000.0,11.8652,11.8961,11.8652,11.8806,140000.0
2008-03-20 16:00:00,15.35,15.35,15.28,15.28,143000.0,11.8729,11.8729,11.8188,11.8188,143000.0
2008-03-20 16:10:00,15.26,15.27,15.26,15.26,62000.0,11.8033,11.811,11.8033,11.8033,62000.0
2008-03-24 09:30:00,15.41,15.48,15.39,15.47,212000.0,11.9193,11.9735,11.9038,11.9657,212000.0
2008-03-24 09:40:00,15.49,15.54,15.49,15.53,133500.0,11.9812,12.0199,11.9812,12.0121,133500.0
2008-03-24 09:50:00,15.55,15.57,15.54,15.57,178500.0,12.0276,12.0431,12.0199,12.0431,178500.0
2008-03-24 10:00:00,15.57,15.67,15.57,15.67,233000.0,12.0431,12.1204,12.0431,12.1204,233000.0
2008-03-24 10:10:00,15.67,15.72,15.67,15.72,37000.0,12.1204,12.1591,12.1204,12.1591,37000.0
2008-03-24 10:20:00,15.72,15.72,15.71,15.72,96500.0,12.1591,12.1591,12.1514,12.1591,96500.0
2008-03-24 10:30:00,15.72,15.76,15.72,15.76,14500.0,12.1591,12.19,12.1591,12.19,14500.0
2008-03-24 10:40:00,15.77,15.79,15.77,15.78,46500.0,12.1978,12.2132,12.1978,12.2055,46500.0
2008-03-24 10:50:00,15.77,15.77,15.75,15.76,18000.0,12.1978,12.1978,12.1823,12.19,18000.0
2008-03-24 11:00:00,15.76,15.76,15.74,15.74,49000.0,12.19,12.19,12.1746,12.1746,49000.0
2008-03-24 11:10:00,15.75,15.76,15.74,15.75,13500.0,12.1823,12.19,12.1746,12.1823,13500.0
2008-03-24 11:20:00,15.75,15.78,15.75,15.78,24500.0,12.1823,12.2055,12.1823,12.2055,24500.0
2008-03-24 11:30:00,15.78,15.79,15.77,15.79,38000.0,12.2055,12.2132,12.1978,12.2132,38000.0
2008-03-24 11:40:00,15.79,15.82,15.78,15.78,43500.0,12.2132,12.2364,12.2055,12.2055,43500.0
2008-03-24 11:50:00,15.78,15.79,15.77,15.79,25000.0,12.2055,12.2132,12.1978,12.2132,25000.0
2008-03-24 12:00:00,15.79,15.79,15.77,15.77,16000.0,12.2132,12.2132,12.1978,12.1978,16000.0
2008-03-24 12:10:00,15.77,15.8,15.77,15.8,25500.0,12.1978,12.221,12.1978,12.221,25500.0
2008-03-24 12:20:00,15.8,15.8,15.79,15.8,21500.0,12.221,12.221,12.2132,12.221,21500.0
2008-03-24 12:30:00,15.81,15.82,15.8,15.82,57500.0,12.2287,12.2364,12.221,12.2364,57500.0
2008-03-24 12:40:00,15.82,15.83,15.82,15.83,27000.0,12.2364,12.2442,12.2364,12.2442,27000.0
2008-03-24 12:50:00,15.83,15.84,15.83,15.83,24000.0,12.2442,12.2519,12.2442,12.2442,24000.0
2008-03-24 13:00:00,15.83,15.83,15.81,15.82,13000.0,12.2442,12.2442,12.2287,12.2364,13000.0
2008-03-24 13:10:00,15.82,15.83,15.81,15.82,10000.0,12.2364,12.2442,12.2287,12.2364,10000.0
2008-03-24 13:20:00,15.82,15.83,15.82,15.82,3000.0,12.2364,12.2442,12.2364,12.2364,3000.0
2008-03-24 13:30:00,15.82,15.82,15.81,15.81,12000.0,12.2364,12.2364,12.2287,12.2287,12000.0
2008-03-24 13:40:00,15.82,15.82,15.8,15.81,10000.0,12.2364,12.2364,12.221,12.2287,10000.0
2008-03-24 13:50:00,15.82,15.83,15.81,15.83,33000.0,12.2364,12.2442,12.2287,12.2442,33000.0
2008-03-24 14:00:00,15.83,15.83,15.79,15.79,45000.0,12.2442,12.2442,12.2132,12.2132,45000.0
2008-03-24 14:10:00,15.78,15.8,15.78,15.8,31500.0,12.2055,12.221,12.2055,12.221,31500.0
2008-03-24 14:20:00,15.8,15.82,15.79,15.82,55000.0,12.221,12.2364,12.2132,12.2364,55000.0
2008-03-24 14:30:00,15.82,15.82,15.8,15.81,40000.0,12.2364,12.2364,12.221,12.2287,40000.0
2008-03-24 14:40:00,15.81,15.82,15.78,15.78,10000.0,12.2287,12.2364,12.2055,12.2055,10000.0
2008-03-24 14:50:00,15.78,15.78,15.76,15.76,37500.0,12.2055,12.2055,12.19,12.19,37500.0
2008-03-24 15:00:00,15.75,15.77,15.74,15.75,88000.0,12.1823,12.1978,12.1746,12.1823,88000.0
2008-03-24 15:10:00,15.76,15.78,15.76,15.77,61000.0,12.19,12.2055,12.19,12.1978,61000.0
2008-03-24 15:20:00,15.77,15.77,15.76,15.76,30000.0,12.1978,12.1978,12.19,12.19,30000.0
2008-03-24 15:30:00,15.73,15.76,15.72,15.74,295000.0,12.1668,12.19,12.1591,12.1746,295000.0
2008-03-24 15:40:00,15.75,15.76,15.7,15.7,57500.0,12.1823,12.19,12.1436,12.1436,57500.0
2008-03-24 15:50:00,15.72,15.75,15.71,15.75,74000.0,12.1591,12.1823,12.1514,12.1823,74000.0
2008-03-25 09:30:00,15.72,15.77,15.67,15.77,239000.0,12.1858,12.2246,12.1471,12.2246,239000.0
2008-03-25 09:40:00,15.77,15.82,15.77,15.78,47500.0,12.2246,12.2634,12.2246,12.2323,47500.0
2008-03-25 09:50:00,15.77,15.77,15.72,15.73,57000.0,12.2246,12.2246,12.1858,12.1936,57000.0
2008-03-25 10:00:00,15.72,15.72,15.65,15.7,369000.0,12.1858,12.1858,12.1316,12.1703,369000.0
2008-03-25 10:10:00,15.71,15.74,15.71,15.73,32500.0,12.1781,12.2013,12.1781,12.1936,32500.0
2008-03-25 10:20:00,15.73,15.75,15.72,15.72,15500.0,12.1936,12.2091,12.1858,12.1858,15500.0
2008-03-25 10:30:00,15.73,15.74,15.69,15.7,245000.0,12.1936,12.2013,12.1626,12.1703,245000.0
2008-03-25 10:40:00,15.71,15.78,15.71,15.77,95500.0,12.1781,12.2323,12.1781,12.2246,95500.0
2008-03-25 10:50:00,15.77,15.78,15.75,15.76,120000.0,12.2246,12.2323,12.2091,12.2168,120000.0
2008-03-25 11:00:00,15.76,15.8,15.75,15.78,42500.0,12.2168,12.2478,12.2091,12.2323,42500.0
2008-03-25 11:10:00,15.77,15.8,15.76,15.76,105500.0,12.2246,12.2478,12.2168,12.2168,105500.0
2008-03-25 11:20:00,15.76,15.8,15.76,15.8,49500.0,12.2168,12.2478,12.2168,12.2478,49500.0
2008-03-25 11:30:00,15.79,15.82,15.79,15.79,49000.0,12.2401,12.2634,12.2401,12.2401,49000.0
2008-03-25 11:40:00,15.79,15.8,15.77,15.77,49000.0,12.2401,12.2478,12.2246,12.2246,49000.0
2008-03-25 11:50:00,15.76,15.79,15.75,15.76,71500.0,12.2168,12.2401,12.2091,12.2168,71500.0
2008-03-25 12:00:00,15.76,15.8,15.75,15.8,71500.0,12.2168,12.2478,12.2091,12.2478,71500.0
2008-03-25 12:10:00,15.8,15.81,15.79,15.8,27500.0,12.2478,12.2556,12.2401,12.2478,27500.0
2008-03-25 12:20:00,15.8,15.83,15.79,15.83,23500.0,12.2478,12.2711,12.2401,12.2711,23500.0
2008-03-25 12:30:00,15.82,15.82,15.8,15.81,25500.0,12.2634,12.2634,12.2478,12.2556,25500.0
2008-03-25 12:40:00,15.82,15.82,15.81,15.82,260500.0,12.2634,12.2634,12.2556,12.2634,260500.0
2008-03-25 12:50:00,15.83,15.83,15.79,15.79,17500.0,12.2711,12.2711,12.2401,12.2401,17500.0
2008-03-25 13:00:00,15.8,15.81,15.78,15.79,21000.0,12.2478,12.2556,12.2323,12.2401,21000.0
2008-03-25 13:10:00,15.79,15.81,15.79,15.8,17000.0,12.2401,12.2556,12.2401,12.2478,17000.0
2008-03-25 13:20:00,15.79,15.81,15.79,15.81,16500.0,12.2401,12.2556,12.2401,12.2556,16500.0
2008-03-25 13:30:00,15.82,15.84,15.81,15.82,33500.0,12.2634,12.2789,12.2556,12.2634,33500.0
2008-03-25 13:40:00,15.82,15.82,15.81,15.82,107500.0,12.2634,12.2634,12.2556,12.2634,107500.0
2008-03-25 13:50:00,15.84,15.86,15.84,15.86,23500.0,12.2789,12.2944,12.2789,12.2944,23500.0
2008-03-25 14:00:00,15.86,15.87,15.84,15.86,9000.0,12.2944,12.3021,12.2789,12.2944,9000.0
2008-03-25 14:10:00,15.87,15.87,15.85,15.85,79000.0,12.3021,12.3021,12.2866,12.2866,79000.0
2008-03-25 14:20:00,15.85,15.87,15.85,15.85,20500.0,12.2866,12.3021,12.2866,12.2866,20500.0
2008-03-25 14:30:00,15.84,15.84,15.82,15.84,5500.0,12.2789,12.2789,12.2634,12.2789,5500.0
2008-03-25 14:40:00,15.85,15.85,15.82,15.85,59500.0,12.2866,12.2866,12.2634,12.2866,59500.0
2008-03-25 14:50:00,15.86,15.89,15.85,15.87,67500.0,12.2944,12.3176,12.2866,12.3021,67500.0
2008-03-25 15:00:00,15.88,15.89,15.86,15.86,25000.0,12.3099,12.3176,12.2944,12.2944,25000.0
2008-03-25 15:10:00,15.86,15.89,15.85,15.87,28000.0,12.2944,12.3176,12.2866,12.3021,28000.0
2008-03-25 15:20:00,15.87,15.89,15.87,15.87,26000.0,12.3021,12.3176,12.3021,12.3021,26000.0
2008-03-25 15:30:00,15.88,15.89,15.84,15.85,106500.0,12.3099,12.3176,12.2789,12.2866,106500.0
2008-03-25 15:40:00,15.85,15.87,15.83,15.83,74000.0,12.2866,12.3021,12.2711,12.2711,74000.0
2008-03-25 15:50:00,15.83,15.86,15.82,15.85,201500.0,12.2711,12.2944,12.2634,12.2866,201500.0
2008-03-25 16:00:00,15.86,15.86,15.82,15.82,169000.0,12.2944,12.2944,12.2634,12.2634,169000.0
2008-03-25 16:10:00,15.82,15.83,15.82,15.82,127500.0,12.2634,12.2711,12.2634,12.2634,127500.0
2008-03-26 09:30:00,15.78,15.78,15.71,15.73,226500.0,12.2323,12.2323,12.1781,12.1936,226500.0
2008-03-26 09:40:00,15.75,15.76,15.71,15.71,88500.0,12.2091,12.2168,12.1781,12.1781,88500.0
2008-03-26 09:50:00,15.71,15.72,15.7,15.71,35000.0,12.1781,12.1858,12.1703,12.1781,35000.0
2008-03-26 10:00:00,15.73,15.75,15.73,15.75,216500.0,12.1936,12.2091,12.1936,12.2091,216500.0
2008-03-26 10:10:00,15.75,15.76,15.72,15.72,37500.0,12.2091,12.2168,12.1858,12.1858,37500.0
2008-03-26 10:20:00,15.72,15.75,15.72,15.72,16500.0,12.1858,12.2091,12.1858,12.1858,16500.0
2008-03-26 10:30:00,15.72,15.72,15.69,15.7,24000.0,12.1858,12.1858,12.1626,12.1703,24000.0
2008-03-26 10:40:00,15.7,15.7,15.66,15.66,24000.0,12.1703,12.1703,12.1393,12.1393,24000.0
2008-03-26 10:50:00,15.66,15.69,15.66,15.69,8500.0,12.1393,12.1626,12.1393,12.1626,8500.0
2008-03-26 11:00:00,15.68,15.68,15.66,15.68,22000.0,12.1548,12.1548,12.1393,12.1548,22000.0
2008-03-26 11:10:00,15.68,15.69,15.66,15.67,14500.0,12.1548,12.1626,12.1393,12.1471,14500.0
2008-03-26 11:20:00,15.67,15.72,15.66,15.72,20000.0,12.1471,12.1858,12.1393,12.1858,20000.0
2008-03-26 11:30:00,15.72,15.72,15.69,15.7,9500.0,12.1858,12.1858,12.1626,12.1703,9500.0
2008-03-26 11:40:00,15.7,15.71,15.68,15.71,59000.0,12.1703,12.1781,12.1548,12.1781,59000.0
2008-03-26 11:50:00,15.7,15.73,15.7,15.72,11000.0,12.1703,12.1936,12.1703,12.1858,11000.0
2008-03-26 12:00:00,15.71,15.73,15.7,15.72,17500.0,12.1781,12.1936,12.1703,12.1858,17500.0
2008-03-26 12:10:00,15.71,15.72,15.69,15.69,24500.0,12.1781,12.1858,12.1626,12.1626,24500.0
2008-03-26 12:20:00,15.7,15.71,15.7,15.71,10000.0,12.1703,12.1781,12.1703,12.1781,10000.0
2008-03-26 12:30:00,15.71,15.71,15.69,15.69,13500.0,12.1781,12.1781,12.1626,12.1626,13500.0
2008-03-26 12:40:00,15.71,15.71,15.68,15.69,64500.0,12.1781,12.1781,12.1548,12.1626,64500.0
2008-03-26 12:50:00,15.69,15.69,15.67,15.69,21500.0,12.1626,12.1626,12.1471,12.1626,21500.0
2008-03-26 13:00:00,15.68,15.69,15.67,15.68,13500.0,12.1548,12.1626,12.1471,12.1548,13500.0
2008-03-26 13:10:00,15.68,15.7,15.68,15.69,8000.0,12.1548,12.1703,12.1548,12.1626,8000.0
2008-03-26 13:20:00,15.69,15.7,15.69,15.69,17000.0,12.1626,12.1703,12.1626,12.1626,17000.0
2008-03-26 13:30:00,15.69,15.69,15.66,15.67,13500.0,12.1626,12.1626,12.1393,12.1471,13500.0
2008-03-26 13:40:00,15.67,15.67,15.66,15.66,22000.0,12.1471,12.1471,12.1393,12.1393,22000.0
2008-03-26 13:50:00,15.66,15.68,15.66,15.68,16000.0,12.1393,12.1548,12.1393,12.1548,16000.0
2008-03-26 14:00:00,15.67,15.7,15.66,15.7,12500.0,12.1471,12.1703,12.1393,12.1703,12500.0
2008-03-26 14:10:00,15.71,15.72,15.7,15.71,21000.0,12.1781,12.1858,12.1703,12.1781,21000.0
2008-03-26 14:20:00,15.7,15.72,15.69,15.72,19000.0,12.1703,12.1858,12.1626,12.1858,19000.0
2008-03-26 14:30:00,15.71,15.73,15.7,15.72,10000.0,12.1781,12.1936,12.1703,12.1858,10000.0
2008-03-26 14:40:00,15.71,15.72,15.71,15.72,5500.0,12.1781,12.1858,12.1781,12.1858,5500.0
2008-03-26 14:50:00,15.72,15.78,15.72,15.78,77500.0,12.1858,12.2323,12.1858,12.2323,77500.0
2008-03-26 15:00:00,15.78,15.8,15.76,15.78,28500.0,12.2323,12.2478,12.2168,12.2323,28500.0
2008-03-26 15:10:00,15.75,15.75,15.73,15.74,31500.0,12.2091,12.2091,12.1936,12.2013,31500.0
2008-03-26 15:20:00,15.74,15.75,15.71,15.72,23500.0,12.2013,12.2091,12.1781,12.1858,23500.0
2008-03-26 15:30:00,15.72,15.73,15.71,15.71,45500.0,12.1858,12.1936,12.1781,12.1781,45500.0
2008-03-26 15:40:00,15.7,15.73,15.7,15.73,38000.0,12.1703,12.1936,12.1703,12.1936,38000.0
2008-03-26 15:50:00,15.73,15.73,15.71,15.73,95500.0,12.1936,12.1936,12.1781,12.1936,95500.0
2008-03-26 16:00:00,15.72,15.72,15.66,15.66,50500.0,12.1858,12.1858,12.1393,12.1393,50500.0
2008-03-26 16:10:00,15.66,15.66,15.66,15.66,0.0,12.1393,12.1393,12.1393,12.1393,0.0
2008-03-27 09:30:00,15.72,15.74,15.68,15.68,68000.0,12.1858,12.2013,12.1548,12.1548,68000.0
2008-03-27 09:40:00,15.68,15.74,15.68,15.72,34500.0,12.1548,12.2013,12.1548,12.1858,34500.0
2008-03-27 09:50:00,15.71,15.71,15.64,15.69,78500.0,12.1781,12.1781,12.1238,12.1626,78500.0
2008-03-27 10:00:00,15.69,15.7,15.66,15.66,81000.0,12.1626,12.1703,12.1393,12.1393,81000.0
2008-03-27 10:10:00,15.65,15.66,15.63,15.63,37500.0,12.1316,12.1393,12.1161,12.1161,37500.0
2008-03-27 10:20:00,15.63,15.64,15.59,15.59,37000.0,12.1161,12.1238,12.0851,12.0851,37000.0
2008-03-27 10:30:00,15.6,15.6,15.56,15.6,16500.0,12.0928,12.0928,12.0618,12.0928,16500.0
2008-03-27 10:40:00,15.6,15.62,15.59,15.6,24000.0,12.0928,12.1083,12.0851,12.0928,24000.0
2008-03-27 10:50:00,15.59,15.65,15.59,15.63,26500.0,12.0851,12.1316,12.0851,12.1161,26500.0
2008-03-27 11:00:00,15.63,15.65,15.61,15.63,14500.0,12.1161,12.1316,12.1006,12.1161,14500.0
2008-03-27 11:10:00,15.62,15.66,15.61,15.65,34000.0,12.1083,12.1393,12.1006,12.1316,34000.0
2008-03-27 11:20:00,15.65,15.67,15.64,15.64,174000.0,12.1316,12.1471,12.1238,12.1238,174000.0
2008-03-27 11:30:00,15.64,15.67,15.64,15.67,140500.0,12.1238,12.1471,12.1238,12.1471,140500.0
2008-03-27 11:40:00,15.67,15.72,15.65,15.71,112000.0,12.1471,12.1858,12.1316,12.1781,112000.0
2008-03-27 11:50:00,15.7,15.7,15.68,15.69,25000.0,12.1703,12.1703,12.1548,12.1626,25000.0
2008-03-27 12:00:00,15.68,15.7,15.67,15.68,18500.0,12.1548,12.1703,12.1471,12.1548,18500.0
2008-03-27 12:10:00,15.69,15.73,15.69,15.72,75000.0,12.1626,12.1936,12.1626,12.1858,75000.0
2008-03-27 12:20:00,15.72,15.75,15.7,15.75,27500.0,12.1858,12.2091,12.1703,12.2091,27500.0
2008-03-27 12:30:00,15.75,15.78,15.75,15.76,58000.0,12.2091,12.2323,12.2091,12.2168,58000.0
2008-03-27 12:40:00,15.77,15.78,15.75,15.75,39500.0,12.2246,12.2323,12.2091,12.2091,39500.0
2008-03-27 12:50:00,15.74,15.75,15.72,15.72,19000.0,12.2013,12.2091,12.1858,12.1858,19000.0
2008-03-27 13:00:00,15.72,15.74,15.72,15.74,25500.0,12.1858,12.2013,12.1858,12.2013,25500.0
2008-03-27 13:10:00,15.74,15.76,15.73,15.73,25500.0,12.2013,12.2168,12.1936,12.1936,25500.0
2008-03-27 13:20:00,15.72,15.72,15.71,15.71,40500.0,12.1858,12.1858,12.1781,12.1781,40500.0
2008-03-27 13:30:00,15.71,15.71,15.65,15.68,116500.0,12.1781,12.1781,12.1316,12.1548,116500.0
2008-03-27 13:40:00,15.68,15.68,15.64,15.67,112000.0,12.1548,12.1548,12.1238,12.1471,112000.0
2008-03-27 13:50:00,15.67,15.67,15.64,15.65,29000.0,12.1471,12.1471,12.1238,12.1316,29000.0
2008-03-27 14:00:00,15.65,15.65,15.61,15.64,53000.0,12.1316,12.1316,12.1006,12.1238,53000.0
2008-03-27 14:10:00,15.65,15.66,15.63,15.64,66000.0,12.1316,12.1393,12.1161,12.1238,66000.0
2008-03-27 14:20:00,15.63,15.67,15.62,15.66,20000.0,12.1161,12.1471,12.1083,12.1393,20000.0
2008-03-27 14:30:00,15.65,15.71,15.65,15.71,30500.0,12.1316,12.1781,12.1316,12.1781,30500.0
2008-03-27 14:40:00,15.7,15.7,15.7,15.7,2000.0,12.1703,12.1703,12.1703,12.1703,2000.0
2008-03-27 14:50:00,15.72,15.72,15.65,15.68,111500.0,12.1858,12.1858,12.1316,12.1548,111500.0
2008-03-27 15:00:00,15.66,15.69,15.64,15.66,95500.0,12.1393,12.1626,12.1238,12.1393,95500.0
2008-03-27 15:10:00,15.66,15.67,15.64,15.65,21000.0,12.1393,12.1471,12.1238,12.1316,21000.0
2008-03-27 15:20:00,15.64,15.64,15.61,15.63,42500.0,12.1238,12.1238,12.1006,12.1161,42500.0
2008-03-27 15:30:00,15.63,15.65,15.55,15.55,58500.0,12.1161,12.1316,12.0541,12.0541,58500.0
2008-03-27 15:40:00,15.56,15.57,15.54,15.54,100000.0,12.0618,12.0696,12.0463,12.0463,100000.0
2008-03-27 15:50:00,15.54,15.56,15.53,15.53,54000.0,12.0463,12.0618,12.0385,12.0385,54000.0
2008-03-27 16:00:00,15.53,15.53,15.53,15.53,500.0,12.0385,12.0385,12.0385,12.0385,500.0
2008-03-27 16:10:00,15.53,15.53,15.53,15.53,0.0,12.0385,12.0385,12.0385,12.0385,0.0
2008-03-28 09:30:00,15.54,15.57,15.52,15.54,140500.0,12.0463,12.0696,12.0308,12.0463,140500.0
2008-03-28 09:40:00,15.52,15.53,15.5,15.5,119000.0,12.0308,12.0385,12.0153,12.0153,119000.0
2008-03-28 09:50:00,15.54,15.58,15.54,15.57,86000.0,12.0463,12.0773,12.0463,12.0696,86000.0
2008-03-28 10:00:00,15.56,15.6,15.56,15.59,12000.0,12.0618,12.0928,12.0618,12.0851,12000.0
2008-03-28 10:10:00,15.62,15.62,15.56,15.57,48500.0,12.1083,12.1083,12.0618,12.0696,48500.0
2008-03-28 10:20:00,15.57,15.57,15.55,15.57,42500.0,12.0696,12.0696,12.0541,12.0696,42500.0
2008-03-28 10:30:00,15.57,15.59,15.53,15.53,35500.0,12.0696,12.0851,12.0385,12.0385,35500.0
2008-03-28 10:40:00,15.52,15.55,15.52,15.54,4000.0,12.0308,12.0541,12.0308,12.0463,4000.0
2008-03-28 10:50:00,15.54,15.56,15.52,15.54,42000.0,12.0463,12.0618,12.0308,12.0463,42000.0
2008-03-28 11:00:00,15.53,15.55,15.52,15.53,14500.0,12.0385,12.0541,12.0308,12.0385,14500.0
2008-03-28 11:10:00,15.53,15.54,15.51,15.53,18000.0,12.0385,12.0463,12.023,12.0385,18000.0
2008-03-28 11:20:00,15.53,15.57,15.53,15.56,11500.0,12.0385,12.0696,12.0385,12.0618,11500.0
2008-03-28 11:30:00,15.57,15.58,15.57,15.58,23500.0,12.0696,12.0773,12.0696,12.0773,23500.0
2008-03-28 11:40:00,15.58,15.59,15.56,15.57,12500.0,12.0773,12.0851,12.0618,12.0696,12500.0
2008-03-28 11:50:00,15.58,15.59,15.56,15.58,20000.0,12.0773,12.0851,12.0618,12.0773,20000.0
2008-03-28 12:00:00,15.59,15.59,15.54,15.55,18000.0,12.0851,12.0851,12.0463,12.0541,18000.0
2008-03-28 12:10:00,15.55,15.56,15.53,15.53,14000.0,12.0541,12.0618,12.0385,12.0385,14000.0
2008-03-28 12:20:00,15.54,15.55,15.54,15.55,11500.0,12.0463,12.0541,12.0463,12.0541,11500.0
2008-03-28 12:30:00,15.55,15.56,15.53,15.53,16500.0,12.0541,12.0618,12.0385,12.0385,16500.0
2008-03-28 12:40:00,15.53,15.55,15.5,15.51,30500.0,12.0385,12.0541,12.0153,12.023,30500.0
2008-03-28 12:50:00,15.5,15.52,15.5,15.51,8500.0,12.0153,12.0308,12.0153,12.023,8500.0
2008-03-28 13:00:00,15.51,15.53,15.51,15.52,12000.0,12.023,12.0385,12.023,12.0308,12000.0
2008-03-28 13:10:00,15.51,15.53,15.51,15.53,18500.0,12.023,12.0385,12.023,12.0385,18500.0
2008-03-28 13:20:00,15.53,15.53,15.52,15.52,4500.0,12.0385,12.0385,12.0308,12.0308,4500.0
2008-03-28 13:30:00,15.51,15.52,15.48,15.5,14500.0,12.023,12.0308,11.9998,12.0153,14500.0
2008-03-28 13:40:00,15.5,15.5,15.46,15.47,36500.0,12.0153,12.0153,11.9843,11.992,36500.0
2008-03-28 13:50:00,15.46,15.46,15.44,15.46,29500.0,11.9843,11.9843,11.9688,11.9843,29500.0
2008-03-28 14:00:00,15.45,15.47,15.44,15.46,22000.0,11.9765,11.992,11.9688,11.9843,22000.0
2008-03-28 14:10:00,15.46,15.49,15.45,15.48,29500.0,11.9843,12.0075,11.9765,11.9998,29500.0
2008-03-28 14:20:00,15.47,15.47,15.44,15.44,8500.0,11.992,11.992,11.9688,11.9688,8500.0
2008-03-28 14:30:00,15.45,15.46,15.42,15.43,53000.0,11.9765,11.9843,11.9533,11.961,53000.0
2008-03-28 14:40:00,15.43,15.43,15.41,15.43,6000.0,11.961,11.961,11.9455,11.961,6000.0
2008-03-28 14:50:00,15.44,15.46,15.43,15.46,10000.0,11.9688,11.9843,11.961,11.9843,10000.0
2008-03-28 15:00:00,15.45,15.45,15.42,15.42,6000.0,11.9765,11.9765,11.9533,11.9533,6000.0
2008-03-28 15:10:00,15.42,15.43,15.39,15.39,19500.0,11.9533,11.961,11.93,11.93,19500.0
2008-03-28 15:20:00,15.41,15.42,15.4,15.42,48000.0,11.9455,11.9533,11.9378,11.9533,48000.0
2008-03-28 15:30:00,15.4,15.42,15.4,15.4,5500.0,11.9378,11.9533,11.9378,11.9378,5500.0
2008-03-28 15:40:00,15.4,15.4,15.36,15.38,26500.0,11.9378,11.9378,11.9068,11.9223,26500.0
2008-03-28 15:50:00,15.38,15.39,15.37,15.39,10000.0,11.9223,11.93,11.9145,11.93,10000.0
2008-03-31 09:30:00,15.4,15.41,15.35,15.4,185000.0,11.9378,11.9455,11.899,11.9378,185000.0
2008-03-31 09:40:00,15.41,15.49,15.41,15.48,40000.0,11.9455,12.0075,11.9455,11.9998,40000.0
2008-03-31 09:50:00,15.49,15.5,15.47,15.5,15000.0,12.0075,12.0153,11.992,12.0153,15000.0
2008-03-31 10:00:00,15.48,15.48,15.45,15.45,15500.0,11.9998,11.9998,11.9765,11.9765,15500.0
2008-03-31 10:10:00,15.44,15.45,15.43,15.43,1445500.0,11.9688,11.9765,11.961,11.961,1445500.0
2008-03-31 10:20:00,15.45,15.45,15.37,15.37,17500.0,11.9765,11.9765,11.9145,11.9145,17500.0
2008-03-31 10:30:00,15.37,15.4,15.37,15.4,30000.0,11.9145,11.9378,11.9145,11.9378,30000.0
2008-03-31 10:40:00,15.39,15.39,15.37,15.37,222000.0,11.93,11.93,11.9145,11.9145,222000.0
2008-03-31 10:50:00,15.37,15.39,15.37,15.39,38500.0,11.9145,11.93,11.9145,11.93,38500.0
2008-03-31 11:00:00,15.41,15.41,15.39,15.4,52500.0,11.9455,11.9455,11.93,11.9378,52500.0
2008-03-31 11:10:00,15.41,15.41,15.38,15.4,101000.0,11.9455,11.9455,11.9223,11.9378,101000.0
2008-03-31 11:20:00,15.4,15.45,15.4,15.44,35000.0,11.9378,11.9765,11.9378,11.9688,35000.0
2008-03-31 11:30:00,15.44,15.46,15.44,15.44,14500.0,11.9688,11.9843,11.9688,11.9688,14500.0
2008-03-31 11:40:00,15.44,15.48,15.44,15.47,21500.0,11.9688,11.9998,11.9688,11.992,21500.0
2008-03-31 11:50:00,15.47,15.48,15.46,15.47,63000.0,11.992,11.9998,11.9843,11.992,63000.0
2008-03-31 12:00:00,15.47,15.48,15.46,15.46,12500.0,11.992,11.9998,11.9843,11.9843,12500.0
2008-03-31 12:10:00,15.47,15.47,15.44,15.45,32000.0,11.992,11.992,11.9688,11.9765,32000.0
2008-03-31 12:20:00,15.45,15.46,15.43,15.46,64000.0,11.9765,11.9843,11.961,11.9843,64000.0
2008-03-31 12:30:00,15.46,15.48,15.46,15.46,84500.0,11.9843,11.9998,11.9843,11.9843,84500.0
2008-03-31 12:40:00,15.46,15.46,15.45,15.46,64000.0,11.9843,11.9843,11.9765,11.9843,64000.0
2008-03-31 12:50:00,15.47,15.52,15.47,15.52,302000.0,11.992,12.0308,11.992,12.0308,302000.0
2008-03-31 13:00:00,15.52,15.55,15.51,15.53,78500.0,12.0308,12.0541,12.023,12.0385,78500.0
2008-03-31 13:10:00,15.53,15.54,15.53,15.53,86500.0,12.0385,12.0463,12.0385,12.0385,86500.0
2008-03-31 13:20:00,15.53,15.55,15.53,15.54,15500.0,12.0385,12.0541,12.0385,12.0463,15500.0
2008-03-31 13:30:00,15.55,15.57,15.54,15.55,100000.0,12.0541,12.0696,12.0463,12.0541,100000.0
2008-03-31 13:40:00,15.55,15.55,15.51,15.53,48000.0,12.0541,12.0541,12.023,12.0385,48000.0
2008-03-31 13:50:00,15.53,15.54,15.52,15.53,17000.0,12.0385,12.0463,12.0308,12.0385,17000.0
2008-03-31 14:00:00,15.51,15.51,15.5,15.5,23500.0,12.023,12.023,12.0153,12.0153,23500.0
2008-03-31 14:10:00,15.5,15.51,15.49,15.49,157500.0,12.0153,12.023,12.0075,12.0075,157500.0
2008-03-31 14:20:00,15.49,15.52,15.49,15.52,123500.0,12.0075,12.0308,12.0075,12.0308,123500.0
2008-03-31 14:30:00,15.52,15.54,15.51,15.52,36500.0,12.0308,12.0463,12.023,12.0308,36500.0
2008-03-31 14:40:00,15.51,15.52,15.49,15.49,144000.0,12.023,12.0308,12.0075,12.0075,144000.0
2008-03-31 14:50:00,15.49,15.49,15.45,15.48,95500.0,12.0075,12.0075,11.9765,11.9998,95500.0
2008-03-31 15:00:00,15.48,15.49,15.46,15.47,90500.0,11.9998,12.0075,11.9843,11.992,90500.0
2008-03-31 15:10:00,15.47,15.49,15.47,15.48,93000.0,11.992,12.0075,11.992,11.9998,93000.0
2008-03-31 15:20:00,15.5,15.53,15.49,15.49,69500.0,12.0153,12.0385,12.0075,12.0075,69500.0
2008-03-31 15:30:00,15.5,15.51,15.48,15.5,119000.0,12.0153,12.023,11.9998,12.0153,119000.0
2008-03-31 15:40:00,15.53,15.56,15.52,15.54,146500.0,12.0385,12.0618,12.0308,12.0463,146500.0
2008-03-31 15:50:00,15.54,15.55,15.52,15.55,298500.0,12.0463,12.0541,12.0308,12.0541,298500.0
2008-04-01 09:30:00,15.68,15.73,15.67,15.71,72000.0,12.1548,12.1936,12.1471,12.1781,72000.0
2008-04-01 09:40:00,15.71,15.73,15.67,15.68,90000.0,12.1781,12.1936,12.1471,12.1548,90000.0
2008-04-01 09:50:00,15.68,15.74,15.66,15.71,30500.0,12.1548,12.2013,12.1393,12.1781,30500.0
2008-04-01 10:00:00,15.72,15.77,15.72,15.73,274500.0,12.1858,12.2246,12.1858,12.1936,274500.0
2008-04-01 10:10:00,15.73,15.75,15.72,15.75,160500.0,12.1936,12.2091,12.1858,12.2091,160500.0
2008-04-01 10:20:00,15.76,15.77,15.73,15.74,54000.0,12.2168,12.2246,12.1936,12.2013,54000.0
2008-04-01 10:30:00,15.75,15.77,15.74,15.76,48500.0,12.2091,12.2246,12.2013,12.2168,48500.0
2008-04-01 10:40:00,15.76,15.8,15.76,15.79,861500.0,12.2168,12.2478,12.2168,12.2401,861500.0
2008-04-01 10:50:00,15.79,15.83,15.79,15.82,246000.0,12.2401,12.2711,12.2401,12.2634,246000.0
2008-04-01 11:00:00,15.82,15.84,15.82,15.83,172500.0,12.2634,12.2789,12.2634,12.2711,172500.0
2008-04-01 11:10:00,15.83,15.84,15.82,15.83,125000.0,12.2711,12.2789,12.2634,12.2711,125000.0
2008-04-01 11:20:00,15.83,15.83,15.82,15.82,48500.0,12.2711,12.2711,12.2634,12.2634,48500.0
2008-04-01 11:30:00,15.83,15.85,15.83,15.84,140500.0,12.2711,12.2866,12.2711,12.2789,140500.0
2008-04-01 11:40:00,15.84,15.84,15.83,15.83,132500.0,12.2789,12.2789,12.2711,12.2711,132500.0
2008-04-01 11:50:00,15.83,15.88,15.83,15.88,67500.0,12.2711,12.3099,12.2711,12.3099,67500.0
2008-04-01 12:00:00,15.88,15.9,15.87,15.88,150000.0,12.3099,12.3254,12.3021,12.3099,150000.0
2008-04-01 12:10:00,15.89,15.91,15.87,15.9,183000.0,12.3176,12.3331,12.3021,12.3254,183000.0
2008-04-01 12:20:00,15.91,15.92,15.9,15.91,30500.0,12.3331,12.3409,12.3254,12.3331,30500.0
2008-04-01 12:30:00,15.91,15.92,15.9,15.9,49000.0,12.3331,12.3409,12.3254,12.3254,49000.0
2008-04-01 12:40:00,15.9,15.91,15.89,15.89,105000.0,12.3254,12.3331,12.3176,12.3176,105000.0
2008-04-01 12:50:00,15.89,15.89,15.87,15.89,11000.0,12.3176,12.3176,12.3021,12.3176,11000.0
2008-04-01 13:00:00,15.89,15.91,15.89,15.91,57500.0,12.3176,12.3331,12.3176,12.3331,57500.0
2008-04-01 13:10:00,15.9,15.93,15.9,15.92,17500.0,12.3254,12.3486,12.3254,12.3409,17500.0
2008-04-01 13:20:00,15.91,15.94,15.91,15.94,14500.0,12.3331,12.3564,12.3331,12.3564,14500.0
2008-04-01 13:30:00,15.94,15.94,15.92,15.93,8000.0,12.3564,12.3564,12.3409,12.3486,8000.0
2008-04-01 13:40:00,15.93,15.94,15.91,15.93,20500.0,12.3486,12.3564,12.3331,12.3486,20500.0
2008-04-01 13:50:00,15.93,15.93,15.9,15.91,9500.0,12.3486,12.3486,12.3254,12.3331,9500.0
2008-04-01 14:00:00,15.91,15.91,15.9,15.91,13000.0,12.3331,12.3331,12.3254,12.3331,13000.0
2008-04-01 14:10:00,15.91,15.92,15.91,15.92,17500.0,12.3331,12.3409,12.3331,12.3409,17500.0
2008-04-01 14:20:00,15.92,15.95,15.92,15.94,70500.0,12.3409,12.3641,12.3409,12.3564,70500.0
2008-04-01 14:30:00,15.92,15.98,15.92,15.98,18500.0,12.3409,12.3874,12.3409,12.3874,18500.0
2008-04-01 14:40:00,15.98,15.98,15.96,15.98,27000.0,12.3874,12.3874,12.3719,12.3874,27000.0
2008-04-01 14:50:00,15.99,16.0,15.98,15.98,40500.0,12.3951,12.4029,12.3874,12.3874,40500.0
2008-04-01 15:00:00,15.96,15.99,15.96,15.99,46000.0,12.3719,12.3951,12.3719,12.3951,46000.0
2008-04-01 15:10:00,16.0,16.0,15.98,15.98,46000.0,12.4029,12.4029,12.3874,12.3874,46000.0
2008-04-01 15:20:00,15.98,16.0,15.98,15.98,23500.0,12.3874,12.4029,12.3874,12.3874,23500.0
2008-04-01 15:30:00,15.99,16.01,15.94,15.97,61000.0,12.3951,12.4106,12.3564,12.3796,61000.0
2008-04-01 15:40:00,15.98,16.01,15.98,16.0,39500.0,12.3874,12.4106,12.3874,12.4029,39500.0
2008-04-01 15:50:00,16.01,16.04,16.01,16.04,34000.0,12.4106,12.4339,12.4106,12.4339,34000.0
2008-04-01 16:00:00,16.02,16.04,16.02,16.04,41500.0,12.4184,12.4339,12.4184,12.4339,41500.0
2008-04-01 16:10:00,16.04,16.04,16.04,16.04,0.0,12.4339,12.4339,12.4339,12.4339,0.0
2008-04-02 09:30:00,16.05,16.08,16.01,16.06,154500.0,12.4416,12.4649,12.4106,12.4494,154500.0
2008-04-02 09:40:00,16.07,16.07,16.04,16.06,54000.0,12.4571,12.4571,12.4339,12.4494,54000.0
2008-04-02 09:50:00,16.05,16.05,16.01,16.02,111500.0,12.4416,12.4416,12.4106,12.4184,111500.0
2008-04-02 10:00:00,16.03,16.05,16.0,16.04,37500.0,12.4261,12.4416,12.4029,12.4339,37500.0
2008-04-02 10:10:00,16.04,16.06,16.04,16.05,44500.0,12.4339,12.4494,12.4339,12.4416,44500.0
2008-04-02 10:20:00,16.09,16.12,16.09,16.11,4500.0,12.4727,12.4959,12.4727,12.4882,4500.0
2008-04-02 10:30:00,16.12,16.19,16.12,16.17,70500.0,12.4959,12.5502,12.4959,12.5347,70500.0
2008-04-02 10:40:00,16.18,16.19,16.16,16.17,31500.0,12.5424,12.5502,12.5269,12.5347,31500.0
2008-04-02 10:50:00,16.18,16.21,16.18,16.21,22000.0,12.5424,12.5657,12.5424,12.5657,22000.0
2008-04-02 11:00:00,16.21,16.22,16.2,16.21,89500.0,12.5657,12.5734,12.5579,12.5657,89500.0
2008-04-02 11:10:00,16.22,16.22,16.19,16.2,24000.0,12.5734,12.5734,12.5502,12.5579,24000.0
2008-04-02 11:20:00,16.2,16.2,16.18,16.18,39500.0,12.5579,12.5579,12.5424,12.5424,39500.0
2008-04-02 11:30:00,16.18,16.2,16.18,16.2,22500.0,12.5424,12.5579,12.5424,12.5579,22500.0
2008-04-02 11:40:00,16.2,16.22,16.18,16.22,54500.0,12.5579,12.5734,12.5424,12.5734,54500.0
2008-04-02 11:50:00,16.23,16.23,16.2,16.22,18000.0,12.5812,12.5812,12.5579,12.5734,18000.0
2008-04-02 12:00:00,16.22,16.24,16.22,16.23,14500.0,12.5734,12.5889,12.5734,12.5812,14500.0
2008-04-02 12:10:00,16.22,16.22,16.21,16.22,14000.0,12.5734,12.5734,12.5657,12.5734,14000.0
2008-04-02 12:20:00,16.22,16.23,16.2,16.2,21500.0,12.5734,12.5812,12.5579,12.5579,21500.0
2008-04-02 12:30:00,16.2,16.22,16.19,16.19,21000.0,12.5579,12.5734,12.5502,12.5502,21000.0
2008-04-02 12:40:00,16.19,16.2,16.18,16.18,22000.0,12.5502,12.5579,12.5424,12.5424,22000.0
2008-04-02 12:50:00,16.18,16.2,16.17,16.2,40000.0,12.5424,12.5579,12.5347,12.5579,40000.0
2008-04-02 13:00:00,16.2,16.22,16.17,16.17,42500.0,12.5579,12.5734,12.5347,12.5347,42500.0
2008-04-02 13:10:00,16.16,16.17,16.14,16.15,44500.0,12.5269,12.5347,12.5114,12.5192,44500.0
2008-04-02 13:20:00,16.16,16.18,16.15,16.17,34500.0,12.5269,12.5424,12.5192,12.5347,34500.0
2008-04-02 13:30:00,16.18,16.18,16.15,16.18,27000.0,12.5424,12.5424,12.5192,12.5424,27000.0
2008-04-02 13:40:00,16.18,16.2,16.18,16.2,25000.0,12.5424,12.5579,12.5424,12.5579,25000.0
2008-04-02 13:50:00,16.2,16.22,16.2,16.2,10500.0,12.5579,12.5734,12.5579,12.5579,10500.0
2008-04-02 14:00:00,16.2,16.22,16.2,16.21,18500.0,12.5579,12.5734,12.5579,12.5657,18500.0
2008-04-02 14:10:00,16.23,16.23,16.21,16.22,13000.0,12.5812,12.5812,12.5657,12.5734,13000.0
2008-04-02 14:20:00,16.22,16.22,16.18,16.18,21000.0,12.5734,12.5734,12.5424,12.5424,21000.0
2008-04-02 14:30:00,16.19,16.19,16.12,16.15,58000.0,12.5502,12.5502,12.4959,12.5192,58000.0
2008-04-02 14:40:00,16.15,16.15,16.12,16.12,14500.0,12.5192,12.5192,12.4959,12.4959,14500.0
2008-04-02 14:50:00,16.11,16.12,16.09,16.12,21500.0,12.4882,12.4959,12.4727,12.4959,21500.0
2008-04-02 15:00:00,16.11,16.11,16.05,16.06,31000.0,12.4882,12.4882,12.4416,12.4494,31000.0
2008-04-02 15:10:00,16.07,16.1,16.07,16.1,21000.0,12.4571,12.4804,12.4571,12.4804,21000.0
2008-04-02 15:20:00,16.09,16.12,16.08,16.12,15000.0,12.4727,12.4959,12.4649,12.4959,15000.0
2008-04-02 15:30:00,16.12,16.12,16.08,16.09,28500.0,12.4959,12.4959,12.4649,12.4727,28500.0
2008-04-02 15:40:00,16.1,16.12,16.09,16.12,43500.0,12.4804,12.4959,12.4727,12.4959,43500.0
2008-04-02 15:50:00,16.09,16.13,16.09,16.13,43500.0,12.4727,12.5037,12.4727,12.5037,43500.0
2008-04-02 16:00:00,16.12,16.13,16.12,16.13,22000.0,12.4959,12.5037,12.4959,12.5037,22000.0
2008-04-02 16:10:00,16.13,16.13,16.13,16.13,0.0,12.5037,12.5037,12.5037,12.5037,0.0
2008-04-03 09:30:00,16.03,16.08,16.02,16.05,130000.0,12.4261,12.4649,12.4184,12.4416,130000.0
2008-04-03 09:40:00,16.06,16.09,16.03,16.09,78000.0,12.4494,12.4727,12.4261,12.4727,78000.0
2008-04-03 09:50:00,16.09,16.11,16.09,16.11,12500.0,12.4727,12.4882,12.4727,12.4882,12500.0
2008-04-03 10:00:00,16.13,16.17,16.11,16.16,71500.0,12.5037,12.5347,12.4882,12.5269,71500.0
2008-04-03 10:10:00,16.13,16.15,16.13,16.15,3500.0,12.5037,12.5192,12.5037,12.5192,3500.0
2008-04-03 10:20:00,16.11,16.11,16.07,16.08,14000.0,12.4882,12.4882,12.4571,12.4649,14000.0
2008-04-03 10:30:00,16.07,16.09,16.07,16.09,19000.0,12.4571,12.4727,12.4571,12.4727,19000.0
2008-04-03 10:40:00,16.09,16.1,16.08,16.08,11500.0,12.4727,12.4804,12.4649,12.4649,11500.0
2008-04-03 10:50:00,16.07,16.07,16.04,16.05,4000.0,12.4571,12.4571,12.4339,12.4416,4000.0
2008-04-03 11:00:00,16.05,16.09,16.05,16.09,12000.0,12.4416,12.4727,12.4416,12.4727,12000.0
2008-04-03 11:10:00,16.09,16.12,16.09,16.11,59500.0,12.4727,12.4959,12.4727,12.4882,59500.0
2008-04-03 11:20:00,16.11,16.11,16.08,16.09,5500.0,12.4882,12.4882,12.4649,12.4727,5500.0
2008-04-03 11:30:00,16.1,16.12,16.1,16.11,25000.0,12.4804,12.4959,12.4804,12.4882,25000.0
2008-04-03 11:40:00,16.11,16.14,16.1,16.13,25500.0,12.4882,12.5114,12.4804,12.5037,25500.0
2008-04-03 11:50:00,16.13,16.15,16.12,16.12,16500.0,12.5037,12.5192,12.4959,12.4959,16500.0
2008-04-03 12:00:00,16.13,16.15,16.12,16.14,18000.0,12.5037,12.5192,12.4959,12.5114,18000.0
2008-04-03 12:10:00,16.12,16.13,16.12,16.13,22000.0,12.4959,12.5037,12.4959,12.5037,22000.0
2008-04-03 12:20:00,16.12,16.12,16.1,16.11,11500.0,12.4959,12.4959,12.4804,12.4882,11500.0
2008-04-03 12:30:00,16.11,16.15,16.11,16.15,24000.0,12.4882,12.5192,12.4882,12.5192,24000.0
2008-04-03 12:40:00,16.16,16.19,16.16,16.19,59500.0,12.5269,12.5502,12.5269,12.5502,59500.0
2008-04-03 12:50:00,16.19,16.19,16.18,16.18,20000.0,12.5502,12.5502,12.5424,12.5424,20000.0
2008-04-03 13:00:00,16.18,16.19,16.17,16.19,15500.0,12.5424,12.5502,12.5347,12.5502,15500.0
2008-04-03 13:10:00,16.18,16.23,16.18,16.23,33000.0,12.5424,12.5812,12.5424,12.5812,33000.0
2008-04-03 13:20:00,16.21,16.22,16.21,16.22,10000.0,12.5657,12.5734,12.5657,12.5734,10000.0
2008-04-03 13:30:00,16.21,16.21,16.18,16.2,25000.0,12.5657,12.5657,12.5424,12.5579,25000.0
2008-04-03 13:40:00,16.19,16.2,16.18,16.2,30000.0,12.5502,12.5579,12.5424,12.5579,30000.0
2008-04-03 13:50:00,16.2,16.2,16.18,16.18,22000.0,12.5579,12.5579,12.5424,12.5424,22000.0
2008-04-03 14:00:00,16.17,16.2,16.17,16.19,28000.0,12.5347,12.5579,12.5347,12.5502,28000.0
2008-04-03 14:10:00,16.19,16.19,16.15,16.16,28000.0,12.5502,12.5502,12.5192,12.5269,28000.0
2008-04-03 14:20:00,16.16,16.18,16.16,16.17,12000.0,12.5269,12.5424,12.5269,12.5347,12000.0
2008-04-03 14:30:00,16.18,16.19,16.15,16.15,17000.0,12.5424,12.5502,12.5192,12.5192,17000.0
2008-04-03 14:40:00,16.15,16.17,16.14,16.16,13000.0,12.5192,12.5347,12.5114,12.5269,13000.0
2008-04-03 14:50:00,16.17,16.21,16.17,16.21,27500.0,12.5347,12.5657,12.5347,12.5657,27500.0
2008-04-03 15:00:00,16.21,16.21,16.19,16.19,8000.0,12.5657,12.5657,12.5502,12.5502,8000.0
2008-04-03 15:10:00,16.18,16.21,16.18,16.18,12000.0,12.5424,12.5657,12.5424,12.5424,12000.0
2008-04-03 15:20:00,16.17,16.19,16.16,16.19,11500.0,12.5347,12.5502,12.5269,12.5502,11500.0
2008-04-03 15:30:00,16.16,16.19,16.16,16.18,37500.0,12.5269,12.5502,12.5269,12.5424,37500.0
2008-04-03 15:40:00,16.17,16.19,16.15,16.15,62500.0,12.5347,12.5502,12.5192,12.5192,62500.0
2008-04-03 15:50:00,16.14,16.18,16.13,16.18,28500.0,12.5114,12.5424,12.5037,12.5424,28500.0
2008-04-03 16:00:00,16.16,16.18,16.16,16.18,29000.0,12.5269,12.5424,12.5269,12.5424,29000.0
2008-04-03 16:10:00,16.18,16.18,16.18,16.18,0.0,12.5424,12.5424,12.5424,12.5424,0.0
2008-04-04 09:30:00,16.19,16.22,16.16,16.16,69500.0,12.5502,12.5734,12.5269,12.5269,69500.0
2008-04-04 09:40:00,16.14,16.2,16.14,16.17,42500.0,12.5114,12.5579,12.5114,12.5347,42500.0
2008-04-04 09:50:00,16.17,16.25,16.17,16.22,60000.0,12.5347,12.5967,12.5347,12.5734,60000.0
2008-04-04 10:00:00,16.22,16.23,16.17,16.18,18000.0,12.5734,12.5812,12.5347,12.5424,18000.0
2008-04-04 10:10:00,16.19,16.19,16.16,16.16,27500.0,12.5502,12.5502,12.5269,12.5269,27500.0
2008-04-04 10:20:00,16.17,16.21,16.17,16.2,27000.0,12.5347,12.5657,12.5347,12.5579,27000.0
2008-04-04 10:30:00,16.2,16.21,16.16,16.17,55000.0,12.5579,12.5657,12.5269,12.5347,55000.0
2008-04-04 10:40:00,16.18,16.23,16.17,16.23,47500.0,12.5424,12.5812,12.5347,12.5812,47500.0
2008-04-04 10:50:00,16.24,16.24,16.22,16.23,60500.0,12.5889,12.5889,12.5734,12.5812,60500.0
2008-04-04 11:00:00,16.24,16.28,16.24,16.28,50500.0,12.5889,12.6199,12.5889,12.6199,50500.0
2008-04-04 11:10:00,16.26,16.27,16.25,16.25,6000.0,12.6044,12.6122,12.5967,12.5967,6000.0
2008-04-04 11:20:00,16.25,16.28,16.25,16.28,31000.0,12.5967,12.6199,12.5967,12.6199,31000.0
2008-04-04 11:30:00,16.29,16.29,16.27,16.29,16000.0,12.6277,12.6277,12.6122,12.6277,16000.0
2008-04-04 11:40:00,16.28,16.28,16.26,16.26,4000.0,12.6199,12.6199,12.6044,12.6044,4000.0
2008-04-04 11:50:00,16.26,16.27,16.24,16.25,40000.0,12.6044,12.6122,12.5889,12.5967,40000.0
2008-04-04 12:00:00,16.25,16.29,16.25,16.29,14000.0,12.5967,12.6277,12.5967,12.6277,14000.0
2008-04-04 12:10:00,16.29,16.33,16.28,16.33,54000.0,12.6277,12.6587,12.6199,12.6587,54000.0
2008-04-04 12:20:00,16.32,16.34,16.32,16.34,19000.0,12.6509,12.6664,12.6509,12.6664,19000.0
2008-04-04 12:30:00,16.34,16.35,16.33,16.35,80000.0,12.6664,12.6742,12.6587,12.6742,80000.0
2008-04-04 12:40:00,16.33,16.35,16.33,16.33,16000.0,12.6587,12.6742,12.6587,12.6587,16000.0
2008-04-04 12:50:00,16.33,16.37,16.33,16.36,28000.0,12.6587,12.6897,12.6587,12.6819,28000.0
2008-04-04 13:00:00,16.37,16.37,16.34,16.35,9000.0,12.6897,12.6897,12.6664,12.6742,9000.0
2008-04-04 13:10:00,16.36,16.37,16.34,16.35,26500.0,12.6819,12.6897,12.6664,12.6742,26500.0
2008-04-04 13:20:00,16.35,16.39,16.35,16.38,26000.0,12.6742,12.7052,12.6742,12.6975,26000.0
2008-04-04 13:30:00,16.39,16.39,16.36,16.36,32000.0,12.7052,12.7052,12.6819,12.6819,32000.0
2008-04-04 13:40:00,16.36,16.38,16.35,16.37,17000.0,12.6819,12.6975,12.6742,12.6897,17000.0
2008-04-04 13:50:00,16.37,16.37,16.33,16.35,33000.0,12.6897,12.6897,12.6587,12.6742,33000.0
2008-04-04 14:00:00,16.35,16.36,16.31,16.32,31000.0,12.6742,12.6819,12.6432,12.6509,31000.0
2008-04-04 14:10:00,16.31,16.32,16.3,16.3,20500.0,12.6432,12.6509,12.6354,12.6354,20500.0
2008-04-04 14:20:00,16.3,16.31,16.28,16.28,38000.0,12.6354,12.6432,12.6199,12.6199,38000.0
2008-04-04 14:30:00,16.29,16.33,16.28,16.33,29500.0,12.6277,12.6587,12.6199,12.6587,29500.0
2008-04-04 14:40:00,16.32,16.34,16.32,16.33,12500.0,12.6509,12.6664,12.6509,12.6587,12500.0
2008-04-04 14:50:00,16.34,16.34,16.31,16.31,5500.0,12.6664,12.6664,12.6432,12.6432,5500.0
2008-04-04 15:00:00,16.33,16.33,16.28,16.29,31500.0,12.6587,12.6587,12.6199,12.6277,31500.0
2008-04-04 15:10:00,16.28,16.29,16.25,16.27,59500.0,12.6199,12.6277,12.5967,12.6122,59500.0
2008-04-04 15:20:00,16.25,16.26,16.23,16.25,17000.0,12.5967,12.6044,12.5812,12.5967,17000.0
2008-04-04 15:30:00,16.25,16.26,16.22,16.23,51000.0,12.5967,12.6044,12.5734,12.5812,51000.0
2008-04-04 15:40:00,16.24,16.25,16.22,16.24,31000.0,12.5889,12.5967,12.5734,12.5889,31000.0
2008-04-04 15:50:00,16.25,16.26,16.24,16.26,18500.0,12.5967,12.6044,12.5889,12.6044,18500.0
2008-04-07 09:30:00,16.34,16.38,16.34,16.36,64500.0,12.6664,12.6975,12.6664,12.6819,64500.0
2008-04-07 09:40:00,16.38,16.38,16.35,16.35,48000.0,12.6975,12.6975,12.6742,12.6742,48000.0
2008-04-07 09:50:00,16.36,16.39,16.36,16.38,30500.0,12.6819,12.7052,12.6819,12.6975,30500.0
2008-04-07 10:00:00,16.39,16.4,16.35,16.35,14500.0,12.7052,12.713,12.6742,12.6742,14500.0
2008-04-07 10:10:00,16.36,16.36,16.35,16.35,9500.0,12.6819,12.6819,12.6742,12.6742,9500.0
2008-04-07 10:20:00,16.35,16.36,16.32,16.33,18000.0,12.6742,12.6819,12.6509,12.6587,18000.0
2008-04-07 10:30:00,16.31,16.33,16.31,16.33,23000.0,12.6432,12.6587,12.6432,12.6587,23000.0
2008-04-07 10:40:00,16.33,16.36,16.33,16.35,11000.0,12.6587,12.6819,12.6587,12.6742,11000.0
2008-04-07 10:50:00,16.34,16.37,16.34,16.37,14500.0,12.6664,12.6897,12.6664,12.6897,14500.0
2008-04-07 11:00:00,16.37,16.38,16.35,16.36,17000.0,12.6897,12.6975,12.6742,12.6819,17000.0
2008-04-07 11:10:00,16.36,16.37,16.35,16.37,25000.0,12.6819,12.6897,12.6742,12.6897,25000.0
2008-04-07 11:20:00,16.37,16.39,16.37,16.38,27000.0,12.6897,12.7052,12.6897,12.6975,27000.0
2008-04-07 11:30:00,16.38,16.41,16.38,16.39,47000.0,12.6975,12.7207,12.6975,12.7052,47000.0
2008-04-07 11:40:00,16.4,16.42,16.39,16.41,23500.0,12.713,12.7285,12.7052,12.7207,23500.0
2008-04-07 11:50:00,16.41,16.41,16.4,16.4,19000.0,12.7207,12.7207,12.713,12.713,19000.0
2008-04-07 12:00:00,16.4,16.41,16.38,16.39,16500.0,12.713,12.7207,12.6975,12.7052,16500.0
2008-04-07 12:10:00,16.39,16.41,16.39,16.39,20000.0,12.7052,12.7207,12.7052,12.7052,20000.0
2008-04-07 12:20:00,16.39,16.4,16.39,16.4,16500.0,12.7052,12.713,12.7052,12.713,16500.0
2008-04-07 12:30:00,16.41,16.43,16.4,16.43,11500.0,12.7207,12.7362,12.713,12.7362,11500.0
2008-04-07 12:40:00,16.43,16.45,16.43,16.44,25500.0,12.7362,12.7517,12.7362,12.744,25500.0
2008-04-07 12:50:00,16.43,16.44,16.43,16.43,5500.0,12.7362,12.744,12.7362,12.7362,5500.0
2008-04-07 13:00:00,16.44,16.44,16.42,16.42,19500.0,12.744,12.744,12.7285,12.7285,19500.0
2008-04-07 13:10:00,16.42,16.42,16.4,16.41,22000.0,12.7285,12.7285,12.713,12.7207,22000.0
2008-04-07 13:20:00,16.4,16.42,16.4,16.41,17500.0,12.713,12.7285,12.713,12.7207,17500.0
2008-04-07 13:30:00,16.41,16.42,16.41,16.41,33500.0,12.7207,12.7285,12.7207,12.7207,33500.0
2008-04-07 13:40:00,16.41,16.41,16.38,16.39,218500.0,12.7207,12.7207,12.6975,12.7052,218500.0
2008-04-07 13:50:00,16.38,16.38,16.37,16.38,26500.0,12.6975,12.6975,12.6897,12.6975,26500.0
2008-04-07 14:00:00,16.39,16.39,16.36,16.36,18500.0,12.7052,12.7052,12.6819,12.6819,18500.0
2008-04-07 14:10:00,16.36,16.36,16.35,16.36,72500.0,12.6819,12.6819,12.6742,12.6819,72500.0
2008-04-07 14:20:00,16.35,16.36,16.32,16.33,61000.0,12.6742,12.6819,12.6509,12.6587,61000.0
2008-04-07 14:30:00,16.33,16.33,16.29,16.3,64500.0,12.6587,12.6587,12.6277,12.6354,64500.0
2008-04-07 14:40:00,16.31,16.31,16.29,16.29,43500.0,12.6432,12.6432,12.6277,12.6277,43500.0
2008-04-07 14:50:00,16.3,16.32,16.3,16.3,11000.0,12.6354,12.6509,12.6354,12.6354,11000.0
2008-04-07 15:00:00,16.27,16.28,16.24,16.24,33500.0,12.6122,12.6199,12.5889,12.5889,33500.0
2008-04-07 15:10:00,16.23,16.27,16.23,16.26,31500.0,12.5812,12.6122,12.5812,12.6044,31500.0
2008-04-07 15:20:00,16.26,16.29,16.26,16.29,30500.0,12.6044,12.6277,12.6044,12.6277,30500.0
2008-04-07 15:30:00,16.28,16.29,16.25,16.27,37500.0,12.6199,12.6277,12.5967,12.6122,37500.0
2008-04-07 15:40:00,16.28,16.3,16.27,16.3,40000.0,12.6199,12.6354,12.6122,12.6354,40000.0
2008-04-07 15:50:00,16.3,16.31,16.28,16.28,28000.0,12.6354,12.6432,12.6199,12.6199,28000.0
2008-04-08 09:30:00,16.15,16.19,16.15,16.19,54500.0,12.5192,12.5502,12.5192,12.5502,54500.0
2008-04-08 09:40:00,16.21,16.24,16.21,16.24,36500.0,12.5657,12.5889,12.5657,12.5889,36500.0
2008-04-08 09:50:00,16.25,16.28,16.25,16.27,16500.0,12.5967,12.6199,12.5967,12.6122,16500.0
2008-04-08 10:00:00,16.27,16.27,16.24,16.24,57500.0,12.6122,12.6122,12.5889,12.5889,57500.0
2008-04-08 10:10:00,16.26,16.27,16.25,16.27,10500.0,12.6044,12.6122,12.5967,12.6122,10500.0
2008-04-08 10:20:00,16.27,16.29,16.27,16.27,55000.0,12.6122,12.6277,12.6122,12.6122,55000.0
2008-04-08 10:30:00,16.26,16.3,16.26,16.28,18000.0,12.6044,12.6354,12.6044,12.6199,18000.0
2008-04-08 10:40:00,16.31,16.33,16.31,16.32,13500.0,12.6432,12.6587,12.6432,12.6509,13500.0
2008-04-08 10:50:00,16.32,16.32,16.3,16.3,15500.0,12.6509,12.6509,12.6354,12.6354,15500.0
2008-04-08 11:00:00,16.3,16.31,16.29,16.31,18000.0,12.6354,12.6432,12.6277,12.6432,18000.0
2008-04-08 11:10:00,16.32,16.32,16.29,16.3,12500.0,12.6509,12.6509,12.6277,12.6354,12500.0
2008-04-08 11:20:00,16.3,16.32,16.3,16.31,17000.0,12.6354,12.6509,12.6354,12.6432,17000.0
2008-04-08 11:30:00,16.31,16.35,16.31,16.32,35000.0,12.6432,12.6742,12.6432,12.6509,35000.0
2008-04-08 11:40:00,16.32,16.32,16.3,16.31,25000.0,12.6509,12.6509,12.6354,12.6432,25000.0
2008-04-08 11:50:00,16.3,16.31,16.29,16.3,41500.0,12.6354,12.6432,12.6277,12.6354,41500.0
2008-04-08 12:00:00,16.31,16.31,16.3,16.31,61000.0,12.6432,12.6432,12.6354,12.6432,61000.0
2008-04-08 12:10:00,16.3,16.3,16.28,16.29,35500.0,12.6354,12.6354,12.6199,12.6277,35500.0
2008-04-08 12:20:00,16.3,16.32,16.29,16.29,39500.0,12.6354,12.6509,12.6277,12.6277,39500.0
2008-04-08 12:30:00,16.29,16.3,16.29,16.29,17500.0,12.6277,12.6354,12.6277,12.6277,17500.0
2008-04-08 12:40:00,16.3,16.32,16.29,16.31,46500.0,12.6354,12.6509,12.6277,12.6432,46500.0
2008-04-08 12:50:00,16.31,16.31,16.29,16.29,25500.0,12.6432,12.6432,12.6277,12.6277,25500.0
2008-04-08 13:00:00,16.29,16.3,16.28,16.28,45500.0,12.6277,12.6354,12.6199,12.6199,45500.0
2008-04-08 13:10:00,16.3,16.3,16.28,16.29,15500.0,12.6354,12.6354,12.6199,12.6277,15500.0
2008-04-08 13:20:00,16.28,16.28,16.26,16.27,25500.0,12.6199,12.6199,12.6044,12.6122,25500.0
2008-04-08 13:30:00,16.26,16.27,16.25,16.26,16000.0,12.6044,12.6122,12.5967,12.6044,16000.0
2008-04-08 13:40:00,16.27,16.27,16.25,16.26,11500.0,12.6122,12.6122,12.5967,12.6044,11500.0
2008-04-08 13:50:00,16.28,16.28,16.27,16.27,41000.0,12.6199,12.6199,12.6122,12.6122,41000.0
2008-04-08 14:00:00,16.25,16.26,16.22,16.23,56000.0,12.5967,12.6044,12.5734,12.5812,56000.0
2008-04-08 14:10:00,16.21,16.23,16.21,16.22,36000.0,12.5657,12.5812,12.5657,12.5734,36000.0
2008-04-08 14:20:00,16.22,16.23,16.2,16.23,32000.0,12.5734,12.5812,12.5579,12.5812,32000.0
2008-04-08 14:30:00,16.23,16.25,16.23,16.24,50500.0,12.5812,12.5967,12.5812,12.5889,50500.0
2008-04-08 14:40:00,16.25,16.25,16.24,16.25,8000.0,12.5967,12.5967,12.5889,12.5967,8000.0
2008-04-08 14:50:00,16.27,16.29,16.26,16.29,16000.0,12.6122,12.6277,12.6044,12.6277,16000.0
2008-04-08 15:00:00,16.28,16.28,16.24,16.24,22000.0,12.6199,12.6199,12.5889,12.5889,22000.0
2008-04-08 15:10:00,16.25,16.26,16.24,16.26,17000.0,12.5967,12.6044,12.5889,12.6044,17000.0
2008-04-08 15:20:00,16.26,16.27,16.23,16.26,90000.0,12.6044,12.6122,12.5812,12.6044,90000.0
2008-04-08 15:30:00,16.27,16.29,16.27,16.27,103500.0,12.6122,12.6277,12.6122,12.6122,103500.0
2008-04-08 15:40:00,16.27,16.3,16.27,16.28,56500.0,12.6122,12.6354,12.6122,12.6199,56500.0
2008-04-08 15:50:00,16.28,16.29,16.27,16.28,81000.0,12.6199,12.6277,12.6122,12.6199,81000.0
2008-04-08 16:00:00,16.3,16.31,16.28,16.31,51000.0,12.6354,12.6432,12.6199,12.6432,51000.0
2008-04-08 16:10:00,16.31,16.31,16.31,16.31,0.0,12.6432,12.6432,12.6432,12.6432,0.0
2008-04-09 09:30:00,16.32,16.33,16.3,16.31,103000.0,12.6509,12.6587,12.6354,12.6432,103000.0
2008-04-09 09:40:00,16.3,16.3,16.26,16.26,21500.0,12.6354,12.6354,12.6044,12.6044,21500.0
2008-04-09 09:50:00,16.28,16.28,16.24,16.25,28500.0,12.6199,12.6199,12.5889,12.5967,28500.0
2008-04-09 10:00:00,16.23,16.23,16.21,16.21,22000.0,12.5812,12.5812,12.5657,12.5657,22000.0
2008-04-09 10:10:00,16.21,16.23,16.2,16.23,11500.0,12.5657,12.5812,12.5579,12.5812,11500.0
2008-04-09 10:20:00,16.22,16.24,16.21,16.22,36000.0,12.5734,12.5889,12.5657,12.5734,36000.0
2008-04-09 10:30:00,16.22,16.22,16.18,16.21,64000.0,12.5734,12.5734,12.5424,12.5657,64000.0
2008-04-09 10:40:00,16.21,16.22,16.19,16.22,13500.0,12.5657,12.5734,12.5502,12.5734,13500.0
2008-04-09 10:50:00,16.22,16.22,16.2,16.22,20500.0,12.5734,12.5734,12.5579,12.5734,20500.0
2008-04-09 11:00:00,16.23,16.24,16.22,16.23,23500.0,12.5812,12.5889,12.5734,12.5812,23500.0
2008-04-09 11:10:00,16.22,16.23,16.17,16.17,27000.0,12.5734,12.5812,12.5347,12.5347,27000.0
2008-04-09 11:20:00,16.17,16.18,16.13,16.13,35500.0,12.5347,12.5424,12.5037,12.5037,35500.0
2008-04-09 11:30:00,16.14,16.14,16.1,16.1,26500.0,12.5114,12.5114,12.4804,12.4804,26500.0
2008-04-09 11:40:00,16.11,16.13,16.1,16.11,33500.0,12.4882,12.5037,12.4804,12.4882,33500.0
2008-04-09 11:50:00,16.12,16.12,16.1,16.11,52500.0,12.4959,12.4959,12.4804,12.4882,52500.0
2008-04-09 12:00:00,16.1,16.12,16.1,16.11,7000.0,12.4804,12.4959,12.4804,12.4882,7000.0
2008-04-09 12:10:00,16.11,16.11,16.1,16.11,2500.0,12.4882,12.4882,12.4804,12.4882,2500.0
2008-04-09 12:20:00,16.09,16.11,16.09,16.1,5500.0,12.4727,12.4882,12.4727,12.4804,5500.0
2008-04-09 12:30:00,16.11,16.12,16.1,16.1,6000.0,12.4882,12.4959,12.4804,12.4804,6000.0
2008-04-09 12:40:00,16.11,16.11,16.09,16.09,13500.0,12.4882,12.4882,12.4727,12.4727,13500.0
2008-04-09 12:50:00,16.08,16.1,16.07,16.07,19500.0,12.4649,12.4804,12.4571,12.4571,19500.0
2008-04-09 13:00:00,16.07,16.08,16.05,16.08,32000.0,12.4571,12.4649,12.4416,12.4649,32000.0
2008-04-09 13:10:00,16.08,16.09,16.07,16.09,15500.0,12.4649,12.4727,12.4571,12.4727,15500.0
2008-04-09 13:20:00,16.08,16.09,16.07,16.07,25500.0,12.4649,12.4727,12.4571,12.4571,25500.0
2008-04-09 13:30:00,16.07,16.08,16.05,16.08,27500.0,12.4571,12.4649,12.4416,12.4649,27500.0
2008-04-09 13:40:00,16.08,16.09,16.08,16.08,14500.0,12.4649,12.4727,12.4649,12.4649,14500.0
2008-04-09 13:50:00,16.07,16.08,16.07,16.08,18500.0,12.4571,12.4649,12.4571,12.4649,18500.0
2008-04-09 14:00:00,16.1,16.11,16.1,16.1,36000.0,12.4804,12.4882,12.4804,12.4804,36000.0
2008-04-09 14:10:00,16.09,16.09,16.05,16.06,22000.0,12.4727,12.4727,12.4416,12.4494,22000.0
2008-04-09 14:20:00,16.05,16.06,16.04,16.04,13500.0,12.4416,12.4494,12.4339,12.4339,13500.0
2008-04-09 14:30:00,16.03,16.04,16.03,16.04,8000.0,12.4261,12.4339,12.4261,12.4339,8000.0
2008-04-09 14:40:00,16.05,16.05,16.03,16.03,19000.0,12.4416,12.4416,12.4261,12.4261,19000.0
2008-04-09 14:50:00,16.01,16.01,16.0,16.01,20000.0,12.4106,12.4106,12.4029,12.4106,20000.0
2008-04-09 15:00:00,16.0,16.01,16.0,16.01,2000.0,12.4029,12.4106,12.4029,12.4106,2000.0
2008-04-09 15:10:00,16.01,16.02,15.99,16.02,20500.0,12.4106,12.4184,12.3951,12.4184,20500.0
2008-04-09 15:20:00,16.03,16.03,16.01,16.02,20500.0,12.4261,12.4261,12.4106,12.4184,20500.0
2008-04-09 15:30:00,16.01,16.06,16.01,16.05,32500.0,12.4106,12.4494,12.4106,12.4416,32500.0
2008-04-09 15:40:00,16.06,16.06,16.04,16.04,26000.0,12.4494,12.4494,12.4339,12.4339,26000.0
2008-04-09 15:50:00,16.03,16.03,16.02,16.03,54000.0,12.4261,12.4261,12.4184,12.4261,54000.0
2008-04-09 16:00:00,16.02,16.04,16.02,16.04,17000.0,12.4184,12.4339,12.4184,12.4339,17000.0
2008-04-09 16:10:00,16.04,16.04,16.04,16.04,0.0,12.4339,12.4339,12.4339,12.4339,0.0
2008-04-10 09:30:00,16.04,16.1,16.04,16.1,52500.0,12.4339,12.4804,12.4339,12.4804,52500.0
2008-04-10 09:40:00,16.08,16.08,16.02,16.02,74500.0,12.4649,12.4649,12.4184,12.4184,74500.0
2008-04-10 09:50:00,16.02,16.03,15.99,15.99,5000.0,12.4184,12.4261,12.3951,12.3951,5000.0
2008-04-10 10:00:00,16.0,16.04,16.0,16.03,28500.0,12.4029,12.4339,12.4029,12.4261,28500.0
2008-04-10 10:10:00,16.03,16.05,16.03,16.03,21500.0,12.4261,12.4416,12.4261,12.4261,21500.0
2008-04-10 10:20:00,16.05,16.12,16.05,16.12,31000.0,12.4416,12.4959,12.4416,12.4959,31000.0
2008-04-10 10:30:00,16.13,16.14,16.1,16.11,24000.0,12.5037,12.5114,12.4804,12.4882,24000.0
2008-04-10 10:40:00,16.12,16.18,16.12,16.18,31500.0,12.4959,12.5424,12.4959,12.5424,31500.0
2008-04-10 10:50:00,16.18,16.2,16.17,16.19,97000.0,12.5424,12.5579,12.5347,12.5502,97000.0
2008-04-10 11:00:00,16.18,16.19,16.17,16.19,12500.0,12.5424,12.5502,12.5347,12.5502,12500.0
2008-04-10 11:10:00,16.19,16.21,16.19,16.21,31500.0,12.5502,12.5657,12.5502,12.5657,31500.0
2008-04-10 11:20:00,16.22,16.23,16.21,16.21,14500.0,12.5734,12.5812,12.5657,12.5657,14500.0
2008-04-10 11:30:00,16.2,16.24,16.2,16.22,30500.0,12.5579,12.5889,12.5579,12.5734,30500.0
2008-04-10 11:40:00,16.21,16.25,16.21,16.24,19500.0,12.5657,12.5967,12.5657,12.5889,19500.0
2008-04-10 11:50:00,16.24,16.24,16.23,16.24,12500.0,12.5889,12.5889,12.5812,12.5889,12500.0
2008-04-10 12:00:00,16.24,16.24,16.21,16.21,28000.0,12.5889,12.5889,12.5657,12.5657,28000.0
2008-04-10 12:10:00,16.21,16.22,16.21,16.22,5000.0,12.5657,12.5734,12.5657,12.5734,5000.0
2008-04-10 12:20:00,16.23,16.23,16.22,16.22,7000.0,12.5812,12.5812,12.5734,12.5734,7000.0
2008-04-10 12:30:00,16.22,16.23,16.21,16.22,10000.0,12.5734,12.5812,12.5657,12.5734,10000.0
2008-04-10 12:40:00,16.23,16.24,16.2,16.2,54500.0,12.5812,12.5889,12.5579,12.5579,54500.0
2008-04-10 12:50:00,16.2,16.2,16.19,16.2,20000.0,12.5579,12.5579,12.5502,12.5579,20000.0
2008-04-10 13:00:00,16.2,16.22,16.2,16.21,13000.0,12.5579,12.5734,12.5579,12.5657,13000.0
2008-04-10 13:10:00,16.23,16.23,16.21,16.21,11500.0,12.5812,12.5812,12.5657,12.5657,11500.0
2008-04-10 13:20:00,16.22,16.23,16.22,16.22,341500.0,12.5734,12.5812,12.5734,12.5734,341500.0
2008-04-10 13:30:00,16.23,16.26,16.23,16.26,8000.0,12.5812,12.6044,12.5812,12.6044,8000.0
2008-04-10 13:40:00,16.26,16.27,16.25,16.27,11000.0,12.6044,12.6122,12.5967,12.6122,11000.0
2008-04-10 13:50:00,16.27,16.27,16.24,16.24,8500.0,12.6122,12.6122,12.5889,12.5889,8500.0
2008-04-10 14:00:00,16.24,16.24,16.23,16.23,6000.0,12.5889,12.5889,12.5812,12.5812,6000.0
2008-04-10 14:10:00,16.25,16.25,16.21,16.21,32500.0,12.5967,12.5967,12.5657,12.5657,32500.0
2008-04-10 14:20:00,16.21,16.22,16.19,16.21,5500.0,12.5657,12.5734,12.5502,12.5657,5500.0
2008-04-10 14:30:00,16.19,16.23,16.18,16.23,36000.0,12.5502,12.5812,12.5424,12.5812,36000.0
2008-04-10 14:40:00,16.22,16.23,16.21,16.23,7000.0,12.5734,12.5812,12.5657,12.5812,7000.0
2008-04-10 14:50:00,16.23,16.26,16.23,16.25,8000.0,12.5812,12.6044,12.5812,12.5967,8000.0
2008-04-10 15:00:00,16.26,16.26,16.25,16.25,29500.0,12.6044,12.6044,12.5967,12.5967,29500.0
2008-04-10 15:10:00,16.25,16.25,16.24,16.24,9500.0,12.5967,12.5967,12.5889,12.5889,9500.0
2008-04-10 15:20:00,16.24,16.24,16.23,16.23,9500.0,12.5889,12.5889,12.5812,12.5812,9500.0
2008-04-10 15:30:00,16.24,16.24,16.18,16.2,13000.0,12.5889,12.5889,12.5424,12.5579,13000.0
2008-04-10 15:40:00,16.19,16.19,16.17,16.18,32500.0,12.5502,12.5502,12.5347,12.5424,32500.0
2008-04-10 15:50:00,16.19,16.23,16.19,16.23,26500.0,12.5502,12.5812,12.5502,12.5812,26500.0
2008-04-10 16:00:00,16.24,16.24,16.23,16.23,17500.0,12.5889,12.5889,12.5812,12.5812,17500.0
2008-04-10 16:10:00,16.23,16.23,16.23,16.23,0.0,12.5812,12.5812,12.5812,12.5812,0.0
2008-04-11 09:30:00,16.06,16.07,16.03,16.04,130000.0,12.4494,12.4571,12.4261,12.4339,130000.0
2008-04-11 09:40:00,16.02,16.04,16.01,16.04,54000.0,12.4184,12.4339,12.4106,12.4339,54000.0
2008-04-11 09:50:00,16.06,16.08,16.05,16.06,138000.0,12.4494,12.4649,12.4416,12.4494,138000.0
2008-04-11 10:00:00,16.06,16.06,16.02,16.02,23500.0,12.4494,12.4494,12.4184,12.4184,23500.0
2008-04-11 10:10:00,16.01,16.08,16.01,16.08,9000.0,12.4106,12.4649,12.4106,12.4649,9000.0
2008-04-11 10:20:00,16.08,16.08,16.05,16.06,14000.0,12.4649,12.4649,12.4416,12.4494,14000.0
2008-04-11 10:30:00,16.07,16.1,16.06,16.1,26500.0,12.4571,12.4804,12.4494,12.4804,26500.0
2008-04-11 10:40:00,16.09,16.13,16.09,16.13,55000.0,12.4727,12.5037,12.4727,12.5037,55000.0
2008-04-11 10:50:00,16.13,16.13,16.11,16.11,15000.0,12.5037,12.5037,12.4882,12.4882,15000.0
2008-04-11 11:00:00,16.1,16.12,16.09,16.11,83000.0,12.4804,12.4959,12.4727,12.4882,83000.0
2008-04-11 11:10:00,16.11,16.12,16.08,16.09,43000.0,12.4882,12.4959,12.4649,12.4727,43000.0
2008-04-11 11:20:00,16.1,16.1,16.09,16.09,31500.0,12.4804,12.4804,12.4727,12.4727,31500.0
2008-04-11 11:30:00,16.09,16.11,16.08,16.11,27500.0,12.4727,12.4882,12.4649,12.4882,27500.0
2008-04-11 11:40:00,16.11,16.12,16.11,16.12,17500.0,12.4882,12.4959,12.4882,12.4959,17500.0
2008-04-11 11:50:00,16.1,16.11,16.09,16.11,14000.0,12.4804,12.4882,12.4727,12.4882,14000.0
2008-04-11 12:00:00,16.11,16.11,16.08,16.09,16000.0,12.4882,12.4882,12.4649,12.4727,16000.0
2008-04-11 12:10:00,16.08,16.08,16.07,16.08,23500.0,12.4649,12.4649,12.4571,12.4649,23500.0
2008-04-11 12:20:00,16.09,16.09,16.03,16.03,15000.0,12.4727,12.4727,12.4261,12.4261,15000.0
2008-04-11 12:30:00,16.03,16.04,16.03,16.04,13000.0,12.4261,12.4339,12.4261,12.4339,13000.0
2008-04-11 12:40:00,16.04,16.04,16.03,16.04,3500.0,12.4339,12.4339,12.4261,12.4339,3500.0
2008-04-11 12:50:00,16.04,16.06,16.04,16.06,12500.0,12.4339,12.4494,12.4339,12.4494,12500.0
2008-04-11 13:00:00,16.05,16.05,16.04,16.05,20500.0,12.4416,12.4416,12.4339,12.4416,20500.0
2008-04-11 13:10:00,16.04,16.06,16.04,16.06,5500.0,12.4339,12.4494,12.4339,12.4494,5500.0
2008-04-11 13:20:00,16.06,16.06,16.03,16.03,17500.0,12.4494,12.4494,12.4261,12.4261,17500.0
2008-04-11 13:30:00,16.03,16.03,16.0,16.0,35000.0,12.4261,12.4261,12.4029,12.4029,35000.0
2008-04-11 13:40:00,16.0,16.01,15.99,16.01,18500.0,12.4029,12.4106,12.3951,12.4106,18500.0
2008-04-11 13:50:00,16.0,16.01,15.99,16.01,50500.0,12.4029,12.4106,12.3951,12.4106,50500.0
2008-04-11 14:00:00,16.01,16.01,16.0,16.0,25000.0,12.4106,12.4106,12.4029,12.4029,25000.0
2008-04-11 14:10:00,15.99,15.99,15.96,15.97,20000.0,12.3951,12.3951,12.3719,12.3796,20000.0
2008-04-11 14:20:00,15.97,15.98,15.97,15.97,46000.0,12.3796,12.3874,12.3796,12.3796,46000.0
2008-04-11 14:30:00,15.97,15.98,15.97,15.97,11000.0,12.3796,12.3874,12.3796,12.3796,11000.0
2008-04-11 14:40:00,15.97,15.97,15.96,15.97,8500.0,12.3796,12.3796,12.3719,12.3796,8500.0
2008-04-11 14:50:00,15.99,16.0,15.98,15.98,69000.0,12.3951,12.4029,12.3874,12.3874,69000.0
2008-04-11 15:00:00,15.98,15.98,15.95,15.95,25500.0,12.3874,12.3874,12.3641,12.3641,25500.0
2008-04-11 15:10:00,15.95,15.96,15.94,15.96,10000.0,12.3641,12.3719,12.3564,12.3719,10000.0
2008-04-11 15:20:00,15.96,15.97,15.95,15.97,11500.0,12.3719,12.3796,12.3641,12.3796,11500.0
2008-04-11 15:30:00,15.96,15.96,15.93,15.93,7000.0,12.3719,12.3719,12.3486,12.3486,7000.0
2008-04-11 15:40:00,15.93,15.93,15.91,15.91,32500.0,12.3486,12.3486,12.3331,12.3331,32500.0
2008-04-11 15:50:00,15.92,15.95,15.91,15.95,52000.0,12.3409,12.3641,12.3331,12.3641,52000.0
2008-04-14 09:30:00,15.95,15.95,15.9,15.93,30500.0,12.3641,12.3641,12.3254,12.3486,30500.0
2008-04-14 09:40:00,15.94,15.94,15.87,15.89,21500.0,12.3564,12.3564,12.3021,12.3176,21500.0
2008-04-14 09:50:00,15.88,15.9,15.88,15.89,24500.0,12.3099,12.3254,12.3099,12.3176,24500.0
2008-04-14 10:00:00,15.91,15.94,15.9,15.91,17500.0,12.3331,12.3564,12.3254,12.3331,17500.0
2008-04-14 10:10:00,15.89,15.9,15.89,15.89,3000.0,12.3176,12.3254,12.3176,12.3176,3000.0
2008-04-14 10:20:00,15.89,15.9,15.89,15.9,14000.0,12.3176,12.3254,12.3176,12.3254,14000.0
2008-04-14 10:30:00,15.89,15.94,15.89,15.94,32500.0,12.3176,12.3564,12.3176,12.3564,32500.0
2008-04-14 10:40:00,15.93,15.95,15.93,15.93,57000.0,12.3486,12.3641,12.3486,12.3486,57000.0
2008-04-14 10:50:00,15.93,15.96,15.92,15.96,32500.0,12.3486,12.3719,12.3409,12.3719,32500.0
2008-04-14 11:00:00,15.96,15.97,15.93,15.93,10500.0,12.3719,12.3796,12.3486,12.3486,10500.0
2008-04-14 11:10:00,15.94,15.94,15.91,15.91,41000.0,12.3564,12.3564,12.3331,12.3331,41000.0
2008-04-14 11:20:00,15.91,15.91,15.88,15.89,15000.0,12.3331,12.3331,12.3099,12.3176,15000.0
2008-04-14 11:30:00,15.89,15.9,15.87,15.9,14000.0,12.3176,12.3254,12.3021,12.3254,14000.0
2008-04-14 11:40:00,15.9,15.91,15.89,15.9,23000.0,12.3254,12.3331,12.3176,12.3254,23000.0
2008-04-14 11:50:00,15.9,15.91,15.89,15.91,13500.0,12.3254,12.3331,12.3176,12.3331,13500.0
2008-04-14 12:00:00,15.91,15.92,15.9,15.9,13000.0,12.3331,12.3409,12.3254,12.3254,13000.0
2008-04-14 12:10:00,15.91,15.92,15.91,15.91,11500.0,12.3331,12.3409,12.3331,12.3331,11500.0
2008-04-14 12:20:00,15.91,15.95,15.9,15.95,26500.0,12.3331,12.3641,12.3254,12.3641,26500.0
2008-04-14 12:30:00,15.95,15.96,15.95,15.96,6500.0,12.3641,12.3719,12.3641,12.3719,6500.0
2008-04-14 12:40:00,15.95,15.98,15.95,15.98,14500.0,12.3641,12.3874,12.3641,12.3874,14500.0
2008-04-14 12:50:00,16.0,16.01,16.0,16.0,12000.0,12.4029,12.4106,12.4029,12.4029,12000.0
2008-04-14 13:00:00,16.0,16.0,15.98,15.99,27500.0,12.4029,12.4029,12.3874,12.3951,27500.0
2008-04-14 13:10:00,15.99,16.0,15.97,15.97,13500.0,12.3951,12.4029,12.3796,12.3796,13500.0
2008-04-14 13:20:00,15.97,15.99,15.97,15.98,21500.0,12.3796,12.3951,12.3796,12.3874,21500.0
2008-04-14 13:30:00,15.98,15.98,15.97,15.98,12500.0,12.3874,12.3874,12.3796,12.3874,12500.0
2008-04-14 13:40:00,15.97,15.97,15.96,15.96,4000.0,12.3796,12.3796,12.3719,12.3719,4000.0
2008-04-14 13:50:00,15.96,15.96,15.94,15.96,13000.0,12.3719,12.3719,12.3564,12.3719,13000.0
2008-04-14 14:00:00,15.95,15.96,15.94,15.94,8000.0,12.3641,12.3719,12.3564,12.3564,8000.0
2008-04-14 14:10:00,15.95,15.95,15.94,15.94,25500.0,12.3641,12.3641,12.3564,12.3564,25500.0
2008-04-14 14:20:00,15.94,15.95,15.94,15.94,13500.0,12.3564,12.3641,12.3564,12.3564,13500.0
2008-04-14 14:30:00,15.95,15.96,15.95,15.96,10000.0,12.3641,12.3719,12.3641,12.3719,10000.0
2008-04-14 14:40:00,15.96,15.96,15.95,15.95,11000.0,12.3719,12.3719,12.3641,12.3641,11000.0
2008-04-14 14:50:00,15.95,15.95,15.91,15.91,5000.0,12.3641,12.3641,12.3331,12.3331,5000.0
2008-04-14 15:00:00,15.92,15.92,15.91,15.91,6000.0,12.3409,12.3409,12.3331,12.3331,6000.0
2008-04-14 15:10:00,15.88,15.9,15.88,15.89,11500.0,12.3099,12.3254,12.3099,12.3176,11500.0
2008-04-14 15:20:00,15.9,15.91,15.88,15.89,47000.0,12.3254,12.3331,12.3099,12.3176,47000.0
2008-04-14 15:30:00,15.88,15.9,15.88,15.89,24500.0,12.3099,12.3254,12.3099,12.3176,24500.0
2008-04-14 15:40:00,15.89,15.91,15.88,15.91,14500.0,12.3176,12.3331,12.3099,12.3331,14500.0
2008-04-14 15:50:00,15.91,15.92,15.89,15.92,33000.0,12.3331,12.3409,12.3176,12.3409,33000.0
2008-04-15 09:30:00,16.0,16.01,15.97,15.97,107500.0,12.4029,12.4106,12.3796,12.3796,107500.0
2008-04-15 09:40:00,15.98,15.98,15.97,15.97,5500.0,12.3874,12.3874,12.3796,12.3796,5500.0
2008-04-15 09:50:00,15.97,15.97,15.94,15.95,16500.0,12.3796,12.3796,12.3564,12.3641,16500.0
2008-04-15 10:00:00,15.95,15.96,15.93,15.93,37000.0,12.3641,12.3719,12.3486,12.3486,37000.0
2008-04-15 10:10:00,15.93,15.93,15.91,15.92,6500.0,12.3486,12.3486,12.3331,12.3409,6500.0
2008-04-15 10:20:00,15.92,15.93,15.89,15.89,90000.0,12.3409,12.3486,12.3176,12.3176,90000.0
2008-04-15 10:30:00,15.89,15.92,15.89,15.92,35000.0,12.3176,12.3409,12.3176,12.3409,35000.0
2008-04-15 10:40:00,15.91,15.93,15.9,15.92,15500.0,12.3331,12.3486,12.3254,12.3409,15500.0
2008-04-15 10:50:00,15.92,15.92,15.89,15.91,16500.0,12.3409,12.3409,12.3176,12.3331,16500.0
2008-04-15 11:00:00,15.91,15.92,15.88,15.88,35500.0,12.3331,12.3409,12.3099,12.3099,35500.0
2008-04-15 11:10:00,15.88,15.89,15.85,15.85,16000.0,12.3099,12.3176,12.2866,12.2866,16000.0
2008-04-15 11:20:00,15.86,15.87,15.84,15.85,115000.0,12.2944,12.3021,12.2789,12.2866,115000.0
2008-04-15 11:30:00,15.85,15.86,15.84,15.86,24000.0,12.2866,12.2944,12.2789,12.2944,24000.0
2008-04-15 11:40:00,15.86,15.88,15.85,15.88,15000.0,12.2944,12.3099,12.2866,12.3099,15000.0
2008-04-15 11:50:00,15.89,15.89,15.87,15.87,29500.0,12.3176,12.3176,12.3021,12.3021,29500.0
2008-04-15 12:00:00,15.87,15.88,15.85,15.86,20000.0,12.3021,12.3099,12.2866,12.2944,20000.0
2008-04-15 12:10:00,15.86,15.87,15.85,15.86,35000.0,12.2944,12.3021,12.2866,12.2944,35000.0
2008-04-15 12:20:00,15.86,15.87,15.86,15.87,9000.0,12.2944,12.3021,12.2944,12.3021,9000.0
2008-04-15 12:30:00,15.88,15.89,15.88,15.89,16000.0,12.3099,12.3176,12.3099,12.3176,16000.0
2008-04-15 12:40:00,15.89,15.89,15.88,15.88,13000.0,12.3176,12.3176,12.3099,12.3099,13000.0
2008-04-15 12:50:00,15.88,15.89,15.87,15.89,15500.0,12.3099,12.3176,12.3021,12.3176,15500.0
2008-04-15 13:00:00,15.88,15.89,15.88,15.88,17000.0,12.3099,12.3176,12.3099,12.3099,17000.0
2008-04-15 13:10:00,15.88,15.91,15.88,15.91,26500.0,12.3099,12.3331,12.3099,12.3331,26500.0
2008-04-15 13:20:00,15.91,15.92,15.91,15.92,22000.0,12.3331,12.3409,12.3331,12.3409,22000.0
2008-04-15 13:30:00,15.92,15.92,15.91,15.91,3000.0,12.3409,12.3409,12.3331,12.3331,3000.0
2008-04-15 13:40:00,15.94,15.94,15.94,15.94,1000.0,12.3564,12.3564,12.3564,12.3564,1000.0
2008-04-15 13:50:00,15.94,15.96,15.94,15.95,19500.0,12.3564,12.3719,12.3564,12.3641,19500.0
2008-04-15 14:00:00,15.95,15.96,15.94,15.96,19500.0,12.3641,12.3719,12.3564,12.3719,19500.0
2008-04-15 14:10:00,15.96,15.96,15.94,15.94,2500.0,12.3719,12.3719,12.3564,12.3564,2500.0
2008-04-15 14:20:00,15.94,15.95,15.94,15.95,15000.0,12.3564,12.3641,12.3564,12.3641,15000.0
2008-04-15 14:30:00,15.96,15.97,15.96,15.97,12500.0,12.3719,12.3796,12.3719,12.3796,12500.0
2008-04-15 14:40:00,15.97,15.97,15.94,15.94,28500.0,12.3796,12.3796,12.3564,12.3564,28500.0
2008-04-15 14:50:00,15.93,15.93,15.91,15.92,35000.0,12.3486,12.3486,12.3331,12.3409,35000.0
2008-04-15 15:00:00,15.93,15.93,15.92,15.92,23000.0,12.3486,12.3486,12.3409,12.3409,23000.0
2008-04-15 15:10:00,15.92,15.94,15.92,15.92,30500.0,12.3409,12.3564,12.3409,12.3409,30500.0
2008-04-15 15:20:00,15.94,15.96,15.94,15.96,27000.0,12.3564,12.3719,12.3564,12.3719,27000.0
2008-04-15 15:30:00,15.97,15.98,15.96,15.96,21500.0,12.3796,12.3874,12.3719,12.3719,21500.0
2008-04-15 15:40:00,15.96,15.97,15.95,15.96,35500.0,12.3719,12.3796,12.3641,12.3719,35500.0
2008-04-15 15:50:00,15.94,15.99,15.94,15.99,51500.0,12.3564,12.3951,12.3564,12.3951,51500.0
2008-04-15 16:00:00,15.98,15.99,15.98,15.98,40500.0,12.3874,12.3951,12.3874,12.3874,40500.0
2008-04-15 16:10:00,15.98,15.98,15.98,15.98,0.0,12.3874,12.3874,12.3874,12.3874,0.0
2008-04-16 09:30:00,16.11,16.14,16.1,16.12,51000.0,12.4882,12.5114,12.4804,12.4959,51000.0
2008-04-16 09:40:00,16.12,16.21,16.12,16.21,190000.0,12.4959,12.5657,12.4959,12.5657,190000.0
2008-04-16 09:50:00,16.21,16.22,16.19,16.19,113000.0,12.5657,12.5734,12.5502,12.5502,113000.0
2008-04-16 10:00:00,16.2,16.2,16.19,16.19,8500.0,12.5579,12.5579,12.5502,12.5502,8500.0
2008-04-16 10:10:00,16.19,16.23,16.18,16.23,13500.0,12.5502,12.5812,12.5424,12.5812,13500.0
2008-04-16 10:20:00,16.23,16.29,16.23,16.29,28500.0,12.5812,12.6277,12.5812,12.6277,28500.0
2008-04-16 10:30:00,16.29,16.32,16.29,16.31,25500.0,12.6277,12.6509,12.6277,12.6432,25500.0
2008-04-16 10:40:00,16.3,16.31,16.29,16.31,16500.0,12.6354,12.6432,12.6277,12.6432,16500.0
2008-04-16 10:50:00,16.3,16.32,16.3,16.32,10500.0,12.6354,12.6509,12.6354,12.6509,10500.0
2008-04-16 11:00:00,16.32,16.33,16.29,16.29,49000.0,12.6509,12.6587,12.6277,12.6277,49000.0
2008-04-16 11:10:00,16.29,16.31,16.29,16.31,28500.0,12.6277,12.6432,12.6277,12.6432,28500.0
2008-04-16 11:20:00,16.31,16.31,16.3,16.3,40000.0,12.6432,12.6432,12.6354,12.6354,40000.0
2008-04-16 11:30:00,16.3,16.3,16.29,16.29,16500.0,12.6354,12.6354,12.6277,12.6277,16500.0
2008-04-16 11:40:00,16.3,16.3,16.29,16.29,25000.0,12.6354,12.6354,12.6277,12.6277,25000.0
2008-04-16 11:50:00,16.29,16.3,16.28,16.29,27000.0,12.6277,12.6354,12.6199,12.6277,27000.0
2008-04-16 12:00:00,16.3,16.31,16.3,16.3,26500.0,12.6354,12.6432,12.6354,12.6354,26500.0
2008-04-16 12:10:00,16.3,16.32,16.3,16.31,19500.0,12.6354,12.6509,12.6354,12.6432,19500.0
2008-04-16 12:20:00,16.32,16.34,16.32,16.34,15000.0,12.6509,12.6664,12.6509,12.6664,15000.0
2008-04-16 12:30:00,16.34,16.35,16.32,16.33,19000.0,12.6664,12.6742,12.6509,12.6587,19000.0
2008-04-16 12:40:00,16.32,16.33,16.32,16.32,18000.0,12.6509,12.6587,12.6509,12.6509,18000.0
2008-04-16 12:50:00,16.32,16.34,16.32,16.34,40000.0,12.6509,12.6664,12.6509,12.6664,40000.0
2008-04-16 13:00:00,16.34,16.34,16.31,16.32,37500.0,12.6664,12.6664,12.6432,12.6509,37500.0
2008-04-16 13:10:00,16.32,16.33,16.31,16.32,29000.0,12.6509,12.6587,12.6432,12.6509,29000.0
2008-04-16 13:20:00,16.32,16.33,16.31,16.32,28500.0,12.6509,12.6587,12.6432,12.6509,28500.0
2008-04-16 13:30:00,16.32,16.32,16.3,16.31,18500.0,12.6509,12.6509,12.6354,12.6432,18500.0
2008-04-16 13:40:00,16.31,16.32,16.3,16.32,14500.0,12.6432,12.6509,12.6354,12.6509,14500.0
2008-04-16 13:50:00,16.32,16.32,16.31,16.31,37500.0,12.6509,12.6509,12.6432,12.6432,37500.0
2008-04-16 14:00:00,16.31,16.31,16.29,16.29,28000.0,12.6432,12.6432,12.6277,12.6277,28000.0
2008-04-16 14:10:00,16.28,16.3,16.28,16.3,14500.0,12.6199,12.6354,12.6199,12.6354,14500.0
2008-04-16 14:20:00,16.3,16.31,16.3,16.31,6000.0,12.6354,12.6432,12.6354,12.6432,6000.0
2008-04-16 14:30:00,16.32,16.33,16.32,16.32,16500.0,12.6509,12.6587,12.6509,12.6509,16500.0
2008-04-16 14:40:00,16.33,16.34,16.33,16.33,15500.0,12.6587,12.6664,12.6587,12.6587,15500.0
2008-04-16 14:50:00,16.34,16.37,16.34,16.37,14500.0,12.6664,12.6897,12.6664,12.6897,14500.0
2008-04-16 15:00:00,16.37,16.37,16.36,16.36,20000.0,12.6897,12.6897,12.6819,12.6819,20000.0
2008-04-16 15:10:00,16.37,16.39,16.37,16.39,19000.0,12.6897,12.7052,12.6897,12.7052,19000.0
2008-04-16 15:20:00,16.39,16.4,16.38,16.4,28500.0,12.7052,12.713,12.6975,12.713,28500.0
2008-04-16 15:30:00,16.39,16.41,16.38,16.41,58000.0,12.7052,12.7207,12.6975,12.7207,58000.0
2008-04-16 15:40:00,16.41,16.43,16.4,16.43,79500.0,12.7207,12.7362,12.713,12.7362,79500.0
2008-04-16 15:50:00,16.44,16.46,16.42,16.44,42500.0,12.744,12.7595,12.7285,12.744,42500.0
2008-04-16 16:00:00,16.41,16.44,16.41,16.43,39000.0,12.7207,12.744,12.7207,12.7362,39000.0
2008-04-16 16:10:00,16.43,16.43,16.43,16.43,0.0,12.7362,12.7362,12.7362,12.7362,0.0
2008-04-17 09:30:00,16.39,16.39,16.32,16.32,101500.0,12.7052,12.7052,12.6509,12.6509,101500.0
2008-04-17 09:40:00,16.34,16.39,16.34,16.39,20000.0,12.6664,12.7052,12.6664,12.7052,20000.0
2008-04-17 09:50:00,16.39,16.39,16.34,16.38,8500.0,12.7052,12.7052,12.6664,12.6975,8500.0
2008-04-17 10:00:00,16.38,16.38,16.31,16.33,107000.0,12.6975,12.6975,12.6432,12.6587,107000.0
2008-04-17 10:10:00,16.36,16.4,16.36,16.39,19000.0,12.6819,12.713,12.6819,12.7052,19000.0
2008-04-17 10:20:00,16.4,16.42,16.4,16.41,17500.0,12.713,12.7285,12.713,12.7207,17500.0
2008-04-17 10:30:00,16.4,16.43,16.39,16.43,38000.0,12.713,12.7362,12.7052,12.7362,38000.0
2008-04-17 10:40:00,16.43,16.43,16.4,16.4,14500.0,12.7362,12.7362,12.713,12.713,14500.0
2008-04-17 10:50:00,16.41,16.41,16.37,16.39,34500.0,12.7207,12.7207,12.6897,12.7052,34500.0
2008-04-17 11:00:00,16.39,16.39,16.34,16.34,55500.0,12.7052,12.7052,12.6664,12.6664,55500.0
2008-04-17 11:10:00,16.34,16.37,16.34,16.37,20500.0,12.6664,12.6897,12.6664,12.6897,20500.0
2008-04-17 11:20:00,16.36,16.36,16.31,16.31,35000.0,12.6819,12.6819,12.6432,12.6432,35000.0
2008-04-17 11:30:00,16.32,16.33,16.31,16.32,33500.0,12.6509,12.6587,12.6432,12.6509,33500.0
2008-04-17 11:40:00,16.31,16.31,16.29,16.31,43000.0,12.6432,12.6432,12.6277,12.6432,43000.0
2008-04-17 11:50:00,16.31,16.32,16.29,16.29,14500.0,12.6432,12.6509,12.6277,12.6277,14500.0
2008-04-17 12:00:00,16.3,16.33,16.29,16.33,35500.0,12.6354,12.6587,12.6277,12.6587,35500.0
2008-04-17 12:10:00,16.33,16.34,16.32,16.33,23000.0,12.6587,12.6664,12.6509,12.6587,23000.0
2008-04-17 12:20:00,16.32,16.32,16.31,16.31,20000.0,12.6509,12.6509,12.6432,12.6432,20000.0
2008-04-17 12:30:00,16.31,16.32,16.31,16.32,10000.0,12.6432,12.6509,12.6432,12.6509,10000.0
2008-04-17 12:40:00,16.32,16.33,16.32,16.33,27000.0,12.6509,12.6587,12.6509,12.6587,27000.0
2008-04-17 12:50:00,16.32,16.35,16.32,16.34,13000.0,12.6509,12.6742,12.6509,12.6664,13000.0
2008-04-17 13:00:00,16.34,16.35,16.33,16.35,14500.0,12.6664,12.6742,12.6587,12.6742,14500.0
2008-04-17 13:10:00,16.35,16.35,16.34,16.34,7000.0,12.6742,12.6742,12.6664,12.6664,7000.0
2008-04-17 13:20:00,16.33,16.36,16.33,16.36,9500.0,12.6587,12.6819,12.6587,12.6819,9500.0
2008-04-17 13:30:00,16.36,16.38,16.36,16.38,36500.0,12.6819,12.6975,12.6819,12.6975,36500.0
2008-04-17 13:40:00,16.37,16.37,16.36,16.37,16500.0,12.6897,12.6897,12.6819,12.6897,16500.0
2008-04-17 13:50:00,16.37,16.37,16.35,16.35,4000.0,12.6897,12.6897,12.6742,12.6742,4000.0
2008-04-17 14:00:00,16.34,16.35,16.34,16.34,9500.0,12.6664,12.6742,12.6664,12.6664,9500.0
2008-04-17 14:10:00,16.32,16.34,16.32,16.32,8000.0,12.6509,12.6664,12.6509,12.6509,8000.0
2008-04-17 14:20:00,16.33,16.34,16.32,16.34,7000.0,12.6587,12.6664,12.6509,12.6664,7000.0
2008-04-17 14:30:00,16.34,16.37,16.34,16.37,8500.0,12.6664,12.6897,12.6664,12.6897,8500.0
2008-04-17 14:40:00,16.37,16.38,16.36,16.36,20500.0,12.6897,12.6975,12.6819,12.6819,20500.0
2008-04-17 14:50:00,16.35,16.36,16.33,16.34,29500.0,12.6742,12.6819,12.6587,12.6664,29500.0
2008-04-17 15:00:00,16.34,16.38,16.33,16.38,35500.0,12.6664,12.6975,12.6587,12.6975,35500.0
2008-04-17 15:10:00,16.37,16.39,16.37,16.38,18500.0,12.6897,12.7052,12.6897,12.6975,18500.0
2008-04-17 15:20:00,16.38,16.39,16.38,16.38,42500.0,12.6975,12.7052,12.6975,12.6975,42500.0
2008-04-17 15:30:00,16.38,16.42,16.37,16.41,36500.0,12.6975,12.7285,12.6897,12.7207,36500.0
2008-04-17 15:40:00,16.41,16.42,16.4,16.42,36000.0,12.7207,12.7285,12.713,12.7285,36000.0
2008-04-17 15:50:00,16.42,16.42,16.39,16.39,33000.0,12.7285,12.7285,12.7052,12.7052,33000.0
2008-04-17 16:00:00,16.38,16.43,16.37,16.43,55500.0,12.6975,12.7362,12.6897,12.7362,55500.0
2008-04-17 16:10:00,16.43,16.43,16.43,16.43,0.0,12.7362,12.7362,12.7362,12.7362,0.0
2008-04-18 09:30:00,16.65,16.65,16.58,16.59,74500.0,12.9068,12.9068,12.8525,12.8602,74500.0
2008-04-18 09:40:00,16.59,16.59,16.55,16.55,6000.0,12.8602,12.8602,12.8292,12.8292,6000.0
2008-04-18 09:50:00,16.56,16.6,16.56,16.59,15500.0,12.837,12.868,12.837,12.8602,15500.0
2008-04-18 10:00:00,16.57,16.57,16.56,16.56,11000.0,12.8447,12.8447,12.837,12.837,11000.0
2008-04-18 10:10:00,16.56,16.59,16.56,16.56,23000.0,12.837,12.8602,12.837,12.837,23000.0
2008-04-18 10:20:00,16.57,16.59,16.56,16.57,16000.0,12.8447,12.8602,12.837,12.8447,16000.0
2008-04-18 10:30:00,16.57,16.61,16.56,16.6,49500.0,12.8447,12.8757,12.837,12.868,49500.0
2008-04-18 10:40:00,16.6,16.64,16.6,16.62,50000.0,12.868,12.899,12.868,12.8835,50000.0
2008-04-18 10:50:00,16.62,16.62,16.61,16.62,41500.0,12.8835,12.8835,12.8757,12.8835,41500.0
2008-04-18 11:00:00,16.62,16.65,16.62,16.63,46500.0,12.8835,12.9068,12.8835,12.8912,46500.0
2008-04-18 11:10:00,16.63,16.64,16.61,16.62,38000.0,12.8912,12.899,12.8757,12.8835,38000.0
2008-04-18 11:20:00,16.62,16.65,16.62,16.64,39000.0,12.8835,12.9068,12.8835,12.899,39000.0
2008-04-18 11:30:00,16.65,16.66,16.64,16.64,43500.0,12.9068,12.9145,12.899,12.899,43500.0
2008-04-18 11:40:00,16.64,16.69,16.64,16.68,45500.0,12.899,12.9378,12.899,12.93,45500.0
2008-04-18 11:50:00,16.68,16.7,16.67,16.69,30500.0,12.93,12.9455,12.9223,12.9378,30500.0
2008-04-18 12:00:00,16.69,16.7,16.69,16.69,38000.0,12.9378,12.9455,12.9378,12.9378,38000.0
2008-04-18 12:10:00,16.69,16.71,16.68,16.71,47500.0,12.9378,12.9533,12.93,12.9533,47500.0
2008-04-18 12:20:00,16.71,16.72,16.7,16.71,59500.0,12.9533,12.961,12.9455,12.9533,59500.0
2008-04-18 12:30:00,16.71,16.72,16.71,16.72,114000.0,12.9533,12.961,12.9533,12.961,114000.0
2008-04-18 12:40:00,16.72,16.72,16.69,16.7,45000.0,12.961,12.961,12.9378,12.9455,45000.0
2008-04-18 12:50:00,16.69,16.69,16.67,16.68,15500.0,12.9378,12.9378,12.9223,12.93,15500.0
2008-04-18 13:00:00,16.67,16.7,16.67,16.7,12000.0,12.9223,12.9455,12.9223,12.9455,12000.0
2008-04-18 13:10:00,16.7,16.71,16.7,16.7,26000.0,12.9455,12.9533,12.9455,12.9455,26000.0
2008-04-18 13:20:00,16.7,16.71,16.7,16.71,10000.0,12.9455,12.9533,12.9455,12.9533,10000.0
2008-04-18 13:30:00,16.7,16.71,16.68,16.68,93000.0,12.9455,12.9533,12.93,12.93,93000.0
2008-04-18 13:40:00,16.68,16.69,16.68,16.68,27000.0,12.93,12.9378,12.93,12.93,27000.0
2008-04-18 13:50:00,16.69,16.69,16.68,16.69,21500.0,12.9378,12.9378,12.93,12.9378,21500.0
2008-04-18 14:00:00,16.69,16.69,16.64,16.64,100500.0,12.9378,12.9378,12.899,12.899,100500.0
2008-04-18 14:10:00,16.63,16.65,16.63,16.65,30000.0,12.8912,12.9068,12.8912,12.9068,30000.0
2008-04-18 14:20:00,16.66,16.67,16.62,16.62,69000.0,12.9145,12.9223,12.8835,12.8835,69000.0
2008-04-18 14:30:00,16.63,16.65,16.63,16.65,3000.0,12.8912,12.9068,12.8912,12.9068,3000.0
2008-04-18 14:40:00,16.66,16.67,16.65,16.66,15500.0,12.9145,12.9223,12.9068,12.9145,15500.0
2008-04-18 14:50:00,16.65,16.66,16.64,16.64,50500.0,12.9068,12.9145,12.899,12.899,50500.0
2008-04-18 15:00:00,16.64,16.64,16.62,16.62,29000.0,12.899,12.899,12.8835,12.8835,29000.0
2008-04-18 15:10:00,16.64,16.64,16.62,16.62,14500.0,12.899,12.899,12.8835,12.8835,14500.0
2008-04-18 15:20:00,16.61,16.62,16.6,16.6,50500.0,12.8757,12.8835,12.868,12.868,50500.0
2008-04-18 15:30:00,16.61,16.64,16.61,16.63,9000.0,12.8757,12.899,12.8757,12.8912,9000.0
2008-04-18 15:40:00,16.63,16.64,16.61,16.62,23500.0,12.8912,12.899,12.8757,12.8835,23500.0
2008-04-18 15:50:00,16.63,16.67,16.62,16.62,163000.0,12.8912,12.9223,12.8835,12.8835,163000.0
2008-04-21 09:30:00,16.52,16.61,16.52,16.61,56000.0,12.806,12.8757,12.806,12.8757,56000.0
2008-04-21 09:40:00,16.59,16.61,16.57,16.59,6500.0,12.8602,12.8757,12.8447,12.8602,6500.0
2008-04-21 09:50:00,16.59,16.62,16.59,16.61,11500.0,12.8602,12.8835,12.8602,12.8757,11500.0
2008-04-21 10:00:00,16.6,16.6,16.57,16.6,233000.0,12.868,12.868,12.8447,12.868,233000.0
2008-04-21 10:10:00,16.59,16.59,16.55,16.55,157000.0,12.8602,12.8602,12.8292,12.8292,157000.0
2008-04-21 10:20:00,16.56,16.57,16.54,16.54,38500.0,12.837,12.8447,12.8215,12.8215,38500.0
2008-04-21 10:30:00,16.54,16.55,16.53,16.54,14000.0,12.8215,12.8292,12.8137,12.8215,14000.0
2008-04-21 10:40:00,16.55,16.56,16.54,16.55,15500.0,12.8292,12.837,12.8215,12.8292,15500.0
2008-04-21 10:50:00,16.56,16.57,16.54,16.54,36500.0,12.837,12.8447,12.8215,12.8215,36500.0
2008-04-21 11:00:00,16.53,16.54,16.53,16.54,25500.0,12.8137,12.8215,12.8137,12.8215,25500.0
2008-04-21 11:10:00,16.54,16.55,16.54,16.54,10000.0,12.8215,12.8292,12.8215,12.8215,10000.0
2008-04-21 11:20:00,16.55,16.55,16.53,16.53,19000.0,12.8292,12.8292,12.8137,12.8137,19000.0
2008-04-21 11:30:00,16.53,16.56,16.53,16.56,19500.0,12.8137,12.837,12.8137,12.837,19500.0
2008-04-21 11:40:00,16.56,16.56,16.55,16.56,8000.0,12.837,12.837,12.8292,12.837,8000.0
2008-04-21 11:50:00,16.56,16.57,16.55,16.57,14500.0,12.837,12.8447,12.8292,12.8447,14500.0
2008-04-21 12:00:00,16.56,16.58,16.56,16.57,32000.0,12.837,12.8525,12.837,12.8447,32000.0
2008-04-21 12:10:00,16.56,16.58,16.55,16.55,146000.0,12.837,12.8525,12.8292,12.8292,146000.0
2008-04-21 12:20:00,16.57,16.58,16.56,16.57,20000.0,12.8447,12.8525,12.837,12.8447,20000.0
2008-04-21 12:30:00,16.57,16.57,16.56,16.56,14500.0,12.8447,12.8447,12.837,12.837,14500.0
2008-04-21 12:40:00,16.56,16.57,16.56,16.56,12000.0,12.837,12.8447,12.837,12.837,12000.0
2008-04-21 12:50:00,16.56,16.57,16.55,16.56,64000.0,12.837,12.8447,12.8292,12.837,64000.0
2008-04-21 13:00:00,16.56,16.6,16.56,16.6,48500.0,12.837,12.868,12.837,12.868,48500.0
2008-04-21 13:10:00,16.6,16.62,16.59,16.62,22500.0,12.868,12.8835,12.8602,12.8835,22500.0
2008-04-21 13:20:00,16.61,16.61,16.59,16.59,8500.0,12.8757,12.8757,12.8602,12.8602,8500.0
2008-04-21 13:30:00,16.59,16.59,16.57,16.57,3000.0,12.8602,12.8602,12.8447,12.8447,3000.0
2008-04-21 13:40:00,16.58,16.58,16.54,16.55,29500.0,12.8525,12.8525,12.8215,12.8292,29500.0
2008-04-21 13:50:00,16.55,16.55,16.54,16.55,16000.0,12.8292,12.8292,12.8215,12.8292,16000.0
2008-04-21 14:00:00,16.55,16.56,16.55,16.55,9000.0,12.8292,12.837,12.8292,12.8292,9000.0
2008-04-21 14:10:00,16.55,16.55,16.55,16.55,8000.0,12.8292,12.8292,12.8292,12.8292,8000.0
2008-04-21 14:20:00,16.57,16.57,16.55,16.56,2000.0,12.8447,12.8447,12.8292,12.837,2000.0
2008-04-21 14:30:00,16.55,16.58,16.55,16.58,9500.0,12.8292,12.8525,12.8292,12.8525,9500.0
2008-04-21 14:40:00,16.58,16.59,16.57,16.59,22000.0,12.8525,12.8602,12.8447,12.8602,22000.0
2008-04-21 14:50:00,16.59,16.6,16.59,16.59,74000.0,12.8602,12.868,12.8602,12.8602,74000.0
2008-04-21 15:00:00,16.6,16.63,16.6,16.62,15000.0,12.868,12.8912,12.868,12.8835,15000.0
2008-04-21 15:10:00,16.62,16.63,16.61,16.63,16500.0,12.8835,12.8912,12.8757,12.8912,16500.0
2008-04-21 15:20:00,16.63,16.63,16.63,16.63,8000.0,12.8912,12.8912,12.8912,12.8912,8000.0
2008-04-21 15:30:00,16.62,16.64,16.62,16.64,86000.0,12.8835,12.899,12.8835,12.899,86000.0
2008-04-21 15:40:00,16.64,16.65,16.63,16.65,40500.0,12.899,12.9068,12.8912,12.9068,40500.0
2008-04-21 15:50:00,16.65,16.65,16.63,16.64,54500.0,12.9068,12.9068,12.8912,12.899,54500.0
2008-04-22 09:30:00,16.59,16.59,16.53,16.56,27000.0,12.8602,12.8602,12.8137,12.837,27000.0
2008-04-22 09:40:00,16.55,16.55,16.5,16.51,24500.0,12.8292,12.8292,12.7905,12.7982,24500.0
2008-04-22 09:50:00,16.49,16.49,16.46,16.48,46000.0,12.7827,12.7827,12.7595,12.775,46000.0
2008-04-22 10:00:00,16.48,16.53,16.48,16.5,67000.0,12.775,12.8137,12.775,12.7905,67000.0
2008-04-22 10:10:00,16.51,16.53,16.51,16.52,17000.0,12.7982,12.8137,12.7982,12.806,17000.0
2008-04-22 10:20:00,16.52,16.52,16.49,16.49,8500.0,12.806,12.806,12.7827,12.7827,8500.0
2008-04-22 10:30:00,16.49,16.5,16.49,16.5,14500.0,12.7827,12.7905,12.7827,12.7905,14500.0
2008-04-22 10:40:00,16.49,16.52,16.49,16.52,23000.0,12.7827,12.806,12.7827,12.806,23000.0
2008-04-22 10:50:00,16.51,16.53,16.51,16.53,62500.0,12.7982,12.8137,12.7982,12.8137,62500.0
2008-04-22 11:00:00,16.53,16.54,16.5,16.51,17500.0,12.8137,12.8215,12.7905,12.7982,17500.0
2008-04-22 11:10:00,16.5,16.52,16.5,16.52,11000.0,12.7905,12.806,12.7905,12.806,11000.0
2008-04-22 11:20:00,16.52,16.53,16.51,16.52,643500.0,12.806,12.8137,12.7982,12.806,643500.0
2008-04-22 11:30:00,16.51,16.52,16.5,16.51,27000.0,12.7982,12.806,12.7905,12.7982,27000.0
2008-04-22 11:40:00,16.52,16.54,16.5,16.5,341500.0,12.806,12.8215,12.7905,12.7905,341500.0
2008-04-22 11:50:00,16.5,16.5,16.45,16.46,70000.0,12.7905,12.7905,12.7517,12.7595,70000.0
2008-04-22 12:00:00,16.46,16.46,16.43,16.43,28000.0,12.7595,12.7595,12.7362,12.7362,28000.0
2008-04-22 12:10:00,16.43,16.44,16.42,16.43,34000.0,12.7362,12.744,12.7285,12.7362,34000.0
2008-04-22 12:20:00,16.43,16.43,16.41,16.41,28500.0,12.7362,12.7362,12.7207,12.7207,28500.0
2008-04-22 12:30:00,16.41,16.41,16.38,16.39,37000.0,12.7207,12.7207,12.6975,12.7052,37000.0
2008-04-22 12:40:00,16.38,16.39,16.35,16.36,93000.0,12.6975,12.7052,12.6742,12.6819,93000.0
2008-04-22 12:50:00,16.36,16.36,16.33,16.33,88500.0,12.6819,12.6819,12.6587,12.6587,88500.0
2008-04-22 13:00:00,16.33,16.36,16.33,16.35,359500.0,12.6587,12.6819,12.6587,12.6742,359500.0
2008-04-22 13:10:00,16.36,16.36,16.35,16.36,59000.0,12.6819,12.6819,12.6742,12.6819,59000.0
2008-04-22 13:20:00,16.36,16.38,16.36,16.38,134500.0,12.6819,12.6975,12.6819,12.6975,134500.0
2008-04-22 13:30:00,16.37,16.38,16.36,16.37,22000.0,12.6897,12.6975,12.6819,12.6897,22000.0
2008-04-22 13:40:00,16.37,16.38,16.37,16.38,207500.0,12.6897,12.6975,12.6897,12.6975,207500.0
2008-04-22 13:50:00,16.38,16.41,16.38,16.4,89000.0,12.6975,12.7207,12.6975,12.713,89000.0
2008-04-22 14:00:00,16.39,16.39,16.38,16.39,5500.0,12.7052,12.7052,12.6975,12.7052,5500.0
2008-04-22 14:10:00,16.4,16.4,16.36,16.37,44000.0,12.713,12.713,12.6819,12.6897,44000.0
2008-04-22 14:20:00,16.37,16.4,16.37,16.4,27500.0,12.6897,12.713,12.6897,12.713,27500.0
2008-04-22 14:30:00,16.4,16.4,16.38,16.38,12000.0,12.713,12.713,12.6975,12.6975,12000.0
2008-04-22 14:40:00,16.38,16.38,16.35,16.36,19500.0,12.6975,12.6975,12.6742,12.6819,19500.0
2008-04-22 14:50:00,16.35,16.35,16.33,16.35,49500.0,12.6742,12.6742,12.6587,12.6742,49500.0
2008-04-22 15:00:00,16.36,16.4,16.35,16.39,35500.0,12.6819,12.713,12.6742,12.7052,35500.0
2008-04-22 15:10:00,16.4,16.4,16.38,16.39,19000.0,12.713,12.713,12.6975,12.7052,19000.0
2008-04-22 15:20:00,16.4,16.41,16.37,16.4,50000.0,12.713,12.7207,12.6897,12.713,50000.0
2008-04-22 15:30:00,16.4,16.41,16.39,16.4,53000.0,12.713,12.7207,12.7052,12.713,53000.0
2008-04-22 15:40:00,16.39,16.42,16.39,16.42,26000.0,12.7052,12.7285,12.7052,12.7285,26000.0
2008-04-22 15:50:00,16.43,16.43,16.42,16.43,27000.0,12.7362,12.7362,12.7285,12.7362,27000.0
2008-04-22 16:00:00,16.43,16.46,16.42,16.46,23500.0,12.7362,12.7595,12.7285,12.7595,23500.0
2008-04-22 16:10:00,16.46,16.46,16.46,16.46,0.0,12.7595,12.7595,12.7595,12.7595,0.0
2008-04-23 09:30:00,16.47,16.5,16.44,16.44,55000.0,12.7672,12.7905,12.744,12.744,55000.0
2008-04-23 09:40:00,16.43,16.44,16.4,16.4,62500.0,12.7362,12.744,12.713,12.713,62500.0
2008-04-23 09:50:00,16.41,16.43,16.39,16.4,27500.0,12.7207,12.7362,12.7052,12.713,27500.0
2008-04-23 10:00:00,16.39,16.39,16.38,16.39,8500.0,12.7052,12.7052,12.6975,12.7052,8500.0
2008-04-23 10:10:00,16.4,16.42,16.38,16.42,8500.0,12.713,12.7285,12.6975,12.7285,8500.0
2008-04-23 10:20:00,16.42,16.42,16.42,16.42,0.0,12.7285,12.7285,12.7285,12.7285,0.0
2008-04-23 10:30:00,16.46,16.52,16.46,16.5,36500.0,12.7595,12.806,12.7595,12.7905,36500.0
2008-04-23 10:40:00,16.5,16.53,16.5,16.53,24500.0,12.7905,12.8137,12.7905,12.8137,24500.0
2008-04-23 10:50:00,16.53,16.56,16.52,16.53,25000.0,12.8137,12.837,12.806,12.8137,25000.0
2008-04-23 11:00:00,16.53,16.53,16.52,16.52,40500.0,12.8137,12.8137,12.806,12.806,40500.0
2008-04-23 11:10:00,16.53,16.53,16.51,16.51,80000.0,12.8137,12.8137,12.7982,12.7982,80000.0
2008-04-23 11:20:00,16.51,16.52,16.5,16.5,21500.0,12.7982,12.806,12.7905,12.7905,21500.0
2008-04-23 11:30:00,16.5,16.51,16.49,16.5,20000.0,12.7905,12.7982,12.7827,12.7905,20000.0
2008-04-23 11:40:00,16.5,16.52,16.49,16.5,12000.0,12.7905,12.806,12.7827,12.7905,12000.0
2008-04-23 11:50:00,16.5,16.51,16.47,16.48,17500.0,12.7905,12.7982,12.7672,12.775,17500.0
2008-04-23 12:00:00,16.48,16.48,16.46,16.46,41000.0,12.775,12.775,12.7595,12.7595,41000.0
2008-04-23 12:10:00,16.46,16.46,16.45,16.45,23500.0,12.7595,12.7595,12.7517,12.7517,23500.0
2008-04-23 12:20:00,16.44,16.44,16.41,16.43,16500.0,12.744,12.744,12.7207,12.7362,16500.0
2008-04-23 12:30:00,16.42,16.43,16.37,16.39,40500.0,12.7285,12.7362,12.6897,12.7052,40500.0
2008-04-23 12:40:00,16.39,16.4,16.39,16.4,6500.0,12.7052,12.713,12.7052,12.713,6500.0
2008-04-23 12:50:00,16.39,16.41,16.39,16.4,7000.0,12.7052,12.7207,12.7052,12.713,7000.0
2008-04-23 13:00:00,16.4,16.41,16.39,16.41,6500.0,12.713,12.7207,12.7052,12.7207,6500.0
2008-04-23 13:10:00,16.4,16.42,16.4,16.4,9000.0,12.713,12.7285,12.713,12.713,9000.0
2008-04-23 13:20:00,16.4,16.43,16.4,16.43,7500.0,12.713,12.7362,12.713,12.7362,7500.0
2008-04-23 13:30:00,16.43,16.44,16.42,16.43,16500.0,12.7362,12.744,12.7285,12.7362,16500.0
2008-04-23 13:40:00,16.43,16.44,16.42,16.44,6500.0,12.7362,12.744,12.7285,12.744,6500.0
2008-04-23 13:50:00,16.45,16.45,16.43,16.44,23000.0,12.7517,12.7517,12.7362,12.744,23000.0
2008-04-23 14:00:00,16.45,16.45,16.43,16.43,23500.0,12.7517,12.7517,12.7362,12.7362,23500.0
2008-04-23 14:10:00,16.44,16.46,16.44,16.45,12500.0,12.744,12.7595,12.744,12.7517,12500.0
2008-04-23 14:20:00,16.44,16.44,16.44,16.44,6000.0,12.744,12.744,12.744,12.744,6000.0
2008-04-23 14:30:00,16.46,16.46,16.44,16.44,14500.0,12.7595,12.7595,12.744,12.744,14500.0
2008-04-23 14:40:00,16.44,16.45,16.43,16.43,17000.0,12.744,12.7517,12.7362,12.7362,17000.0
2008-04-23 14:50:00,16.44,16.44,16.43,16.44,21000.0,12.744,12.744,12.7362,12.744,21000.0
2008-04-23 15:00:00,16.44,16.47,16.44,16.47,31000.0,12.744,12.7672,12.744,12.7672,31000.0
2008-04-23 15:10:00,16.47,16.49,16.47,16.49,18000.0,12.7672,12.7827,12.7672,12.7827,18000.0
2008-04-23 15:20:00,16.48,16.49,16.44,16.46,22000.0,12.775,12.7827,12.744,12.7595,22000.0
2008-04-23 15:30:00,16.45,16.47,16.45,16.47,31500.0,12.7517,12.7672,12.7517,12.7672,31500.0
2008-04-23 15:40:00,16.47,16.48,16.44,16.45,65000.0,12.7672,12.775,12.744,12.7517,65000.0
2008-04-23 15:50:00,16.46,16.49,16.45,16.49,72500.0,12.7595,12.7827,12.7517,12.7827,72500.0
2008-04-23 16:00:00,16.49,16.5,16.48,16.5,45500.0,12.7827,12.7905,12.775,12.7905,45500.0
2008-04-23 16:10:00,16.46,16.46,16.46,16.46,22000.0,12.7595,12.7595,12.7595,12.7595,22000.0
2008-04-24 09:30:00,16.48,16.49,16.42,16.42,96000.0,12.775,12.7827,12.7285,12.7285,96000.0
2008-04-24 09:40:00,16.42,16.42,16.38,16.38,36000.0,12.7285,12.7285,12.6975,12.6975,36000.0
2008-04-24 09:50:00,16.37,16.41,16.35,16.41,13000.0,12.6897,12.7207,12.6742,12.7207,13000.0
2008-04-24 10:00:00,16.4,16.4,16.31,16.31,106500.0,12.713,12.713,12.6432,12.6432,106500.0
2008-04-24 10:10:00,16.3,16.37,16.3,16.37,24000.0,12.6354,12.6897,12.6354,12.6897,24000.0
2008-04-24 10:20:00,16.34,16.34,16.31,16.34,25000.0,12.6664,12.6664,12.6432,12.6664,25000.0
2008-04-24 10:30:00,16.33,16.37,16.33,16.37,8000.0,12.6587,12.6897,12.6587,12.6897,8000.0
2008-04-24 10:40:00,16.37,16.38,16.36,16.37,32500.0,12.6897,12.6975,12.6819,12.6897,32500.0
2008-04-24 10:50:00,16.37,16.38,16.36,16.38,25500.0,12.6897,12.6975,12.6819,12.6975,25500.0
2008-04-24 11:00:00,16.38,16.4,16.37,16.39,170500.0,12.6975,12.713,12.6897,12.7052,170500.0
2008-04-24 11:10:00,16.39,16.43,16.39,16.42,63000.0,12.7052,12.7362,12.7052,12.7285,63000.0
2008-04-24 11:20:00,16.43,16.45,16.41,16.45,12500.0,12.7362,12.7517,12.7207,12.7517,12500.0
2008-04-24 11:30:00,16.45,16.54,16.45,16.53,19000.0,12.7517,12.8215,12.7517,12.8137,19000.0
2008-04-24 11:40:00,16.53,16.57,16.52,16.56,27500.0,12.8137,12.8447,12.806,12.837,27500.0
2008-04-24 11:50:00,16.57,16.58,16.53,16.54,36000.0,12.8447,12.8525,12.8137,12.8215,36000.0
2008-04-24 12:00:00,16.54,16.58,16.54,16.57,36000.0,12.8215,12.8525,12.8215,12.8447,36000.0
2008-04-24 12:10:00,16.57,16.59,16.57,16.57,32000.0,12.8447,12.8602,12.8447,12.8447,32000.0
2008-04-24 12:20:00,16.58,16.58,16.56,16.56,88500.0,12.8525,12.8525,12.837,12.837,88500.0
2008-04-24 12:30:00,16.56,16.57,16.56,16.57,58000.0,12.837,12.8447,12.837,12.8447,58000.0
2008-04-24 12:40:00,16.58,16.62,16.58,16.59,29000.0,12.8525,12.8835,12.8525,12.8602,29000.0
2008-04-24 12:50:00,16.58,16.59,16.56,16.57,10000.0,12.8525,12.8602,12.837,12.8447,10000.0
2008-04-24 13:00:00,16.57,16.59,16.57,16.57,53500.0,12.8447,12.8602,12.8447,12.8447,53500.0
2008-04-24 13:10:00,16.58,16.58,16.56,16.57,30500.0,12.8525,12.8525,12.837,12.8447,30500.0
2008-04-24 13:20:00,16.56,16.57,16.54,16.56,27000.0,12.837,12.8447,12.8215,12.837,27000.0
2008-04-24 13:30:00,16.56,16.57,16.53,16.54,61500.0,12.837,12.8447,12.8137,12.8215,61500.0
2008-04-24 13:40:00,16.54,16.57,16.54,16.56,24500.0,12.8215,12.8447,12.8215,12.837,24500.0
2008-04-24 13:50:00,16.56,16.57,16.55,16.57,24000.0,12.837,12.8447,12.8292,12.8447,24000.0
2008-04-24 14:00:00,16.56,16.63,16.56,16.63,9000.0,12.837,12.8912,12.837,12.8912,9000.0
2008-04-24 14:10:00,16.62,16.68,16.62,16.67,6000.0,12.8835,12.93,12.8835,12.9223,6000.0
2008-04-24 14:20:00,16.67,16.67,16.66,16.67,13500.0,12.9223,12.9223,12.9145,12.9223,13500.0
2008-04-24 14:30:00,16.67,16.67,16.65,16.66,26000.0,12.9223,12.9223,12.9068,12.9145,26000.0
2008-04-24 14:40:00,16.66,16.68,16.66,16.67,11500.0,12.9145,12.93,12.9145,12.9223,11500.0
2008-04-24 14:50:00,16.65,16.65,16.64,16.65,42500.0,12.9068,12.9068,12.899,12.9068,42500.0
2008-04-24 15:00:00,16.64,16.67,16.64,16.67,39500.0,12.899,12.9223,12.899,12.9223,39500.0
2008-04-24 15:10:00,16.67,16.67,16.61,16.61,39000.0,12.9223,12.9223,12.8757,12.8757,39000.0
2008-04-24 15:20:00,16.63,16.63,16.6,16.62,24500.0,12.8912,12.8912,12.868,12.8835,24500.0
2008-04-24 15:30:00,16.62,16.63,16.61,16.63,317000.0,12.8835,12.8912,12.8757,12.8912,317000.0
2008-04-24 15:40:00,16.62,16.62,16.55,16.56,82500.0,12.8835,12.8835,12.8292,12.837,82500.0
2008-04-24 15:50:00,16.57,16.61,16.57,16.59,74500.0,12.8447,12.8757,12.8447,12.8602,74500.0
2008-04-24 16:00:00,16.57,16.57,16.55,16.55,38000.0,12.8447,12.8447,12.8292,12.8292,38000.0
2008-04-24 16:10:00,16.53,16.53,16.47,16.47,6086500.0,12.8137,12.8137,12.7672,12.7672,6086500.0
2008-04-25 09:30:00,16.65,16.68,16.62,16.68,115500.0,12.9068,12.93,12.8835,12.93,115500.0
2008-04-25 09:40:00,16.72,16.73,16.65,16.65,34000.0,12.961,12.9688,12.9068,12.9068,34000.0
2008-04-25 09:50:00,16.66,16.66,16.63,16.63,37500.0,12.9145,12.9145,12.8912,12.8912,37500.0
2008-04-25 10:00:00,16.63,16.63,16.58,16.62,79000.0,12.8912,12.8912,12.8525,12.8835,79000.0
2008-04-25 10:10:00,16.61,16.63,16.6,16.63,16000.0,12.8757,12.8912,12.868,12.8912,16000.0
2008-04-25 10:20:00,16.64,16.66,16.63,16.65,21500.0,12.899,12.9145,12.8912,12.9068,21500.0
2008-04-25 10:30:00,16.65,16.67,16.61,16.61,42500.0,12.9068,12.9223,12.8757,12.8757,42500.0
2008-04-25 10:40:00,16.61,16.66,16.61,16.64,44000.0,12.8757,12.9145,12.8757,12.899,44000.0
2008-04-25 10:50:00,16.64,16.68,16.64,16.67,32500.0,12.899,12.93,12.899,12.9223,32500.0
2008-04-25 11:00:00,16.68,16.68,16.65,16.66,26500.0,12.93,12.93,12.9068,12.9145,26500.0
2008-04-25 11:10:00,16.67,16.67,16.58,16.58,19500.0,12.9223,12.9223,12.8525,12.8525,19500.0
2008-04-25 11:20:00,16.58,16.59,16.56,16.59,17000.0,12.8525,12.8602,12.837,12.8602,17000.0
2008-04-25 11:30:00,16.59,16.6,16.59,16.6,14500.0,12.8602,12.868,12.8602,12.868,14500.0
2008-04-25 11:40:00,16.59,16.63,16.58,16.63,19000.0,12.8602,12.8912,12.8525,12.8912,19000.0
2008-04-25 11:50:00,16.63,16.65,16.63,16.65,13500.0,12.8912,12.9068,12.8912,12.9068,13500.0
2008-04-25 12:00:00,16.64,16.66,16.64,16.66,6500.0,12.899,12.9145,12.899,12.9145,6500.0
2008-04-25 12:10:00,16.65,16.67,16.65,16.66,10000.0,12.9068,12.9223,12.9068,12.9145,10000.0
2008-04-25 12:20:00,16.64,16.65,16.64,16.65,7500.0,12.899,12.9068,12.899,12.9068,7500.0
2008-04-25 12:30:00,16.65,16.66,16.63,16.64,11000.0,12.9068,12.9145,12.8912,12.899,11000.0
2008-04-25 12:40:00,16.65,16.68,16.64,16.67,32500.0,12.9068,12.93,12.899,12.9223,32500.0
2008-04-25 12:50:00,16.67,16.67,16.65,16.66,19000.0,12.9223,12.9223,12.9068,12.9145,19000.0
2008-04-25 13:00:00,16.65,16.67,16.65,16.66,7000.0,12.9068,12.9223,12.9068,12.9145,7000.0
2008-04-25 13:10:00,16.67,16.67,16.64,16.64,26500.0,12.9223,12.9223,12.899,12.899,26500.0
2008-04-25 13:20:00,16.65,16.65,16.64,16.64,34000.0,12.9068,12.9068,12.899,12.899,34000.0
2008-04-25 13:30:00,16.64,16.65,16.64,16.65,11500.0,12.899,12.9068,12.899,12.9068,11500.0
2008-04-25 13:40:00,16.66,16.67,16.65,16.67,92500.0,12.9145,12.9223,12.9068,12.9223,92500.0
2008-04-25 13:50:00,16.67,16.71,16.67,16.71,19500.0,12.9223,12.9533,12.9223,12.9533,19500.0
2008-04-25 14:00:00,16.71,16.72,16.7,16.72,20000.0,12.9533,12.961,12.9455,12.961,20000.0
2008-04-25 14:10:00,16.71,16.72,16.7,16.72,16500.0,12.9533,12.961,12.9455,12.961,16500.0
2008-04-25 14:20:00,16.72,16.72,16.7,16.72,19500.0,12.961,12.961,12.9455,12.961,19500.0
2008-04-25 14:30:00,16.72,16.72,16.71,16.71,12000.0,12.961,12.961,12.9533,12.9533,12000.0
2008-04-25 14:40:00,16.71,16.71,16.71,16.71,4000.0,12.9533,12.9533,12.9533,12.9533,4000.0
2008-04-25 14:50:00,16.73,16.75,16.72,16.74,20000.0,12.9688,12.9843,12.961,12.9765,20000.0
2008-04-25 15:00:00,16.73,16.79,16.73,16.79,106000.0,12.9688,13.0153,12.9688,13.0153,106000.0
2008-04-25 15:10:00,16.8,16.83,16.8,16.83,29000.0,13.023,13.0463,13.023,13.0463,29000.0
2008-04-25 15:20:00,16.83,16.84,16.82,16.82,42500.0,13.0463,13.054,13.0385,13.0385,42500.0
2008-04-25 15:30:00,16.82,16.83,16.82,16.82,25000.0,13.0385,13.0463,13.0385,13.0385,25000.0
2008-04-25 15:40:00,16.82,16.82,16.8,16.82,43500.0,13.0385,13.0385,13.023,13.0385,43500.0
2008-04-25 15:50:00,16.82,16.83,16.8,16.82,77500.0,13.0385,13.0463,13.023,13.0385,77500.0
2008-04-28 09:30:00,16.86,16.86,16.78,16.79,146500.0,13.0695,13.0695,13.0075,13.0153,146500.0
2008-04-28 09:40:00,16.76,16.77,16.74,16.76,28500.0,12.992,12.9998,12.9765,12.992,28500.0
2008-04-28 09:50:00,16.76,16.81,16.76,16.8,49000.0,12.992,13.0308,12.992,13.023,49000.0
2008-04-28 10:00:00,16.79,16.79,16.74,16.77,19500.0,13.0153,13.0153,12.9765,12.9998,19500.0
2008-04-28 10:10:00,16.77,16.82,16.77,16.81,30000.0,12.9998,13.0385,12.9998,13.0308,30000.0
2008-04-28 10:20:00,16.8,16.82,16.79,16.81,13000.0,13.023,13.0385,13.0153,13.0308,13000.0
2008-04-28 10:30:00,16.83,16.85,16.83,16.85,28000.0,13.0463,13.0618,13.0463,13.0618,28000.0
2008-04-28 10:40:00,16.84,16.85,16.83,16.83,26000.0,13.054,13.0618,13.0463,13.0463,26000.0
2008-04-28 10:50:00,16.83,16.86,16.83,16.86,50500.0,13.0463,13.0695,13.0463,13.0695,50500.0
2008-04-28 11:00:00,16.87,16.87,16.85,16.85,18500.0,13.0773,13.0773,13.0618,13.0618,18500.0
2008-04-28 11:10:00,16.85,16.85,16.82,16.82,29000.0,13.0618,13.0618,13.0385,13.0385,29000.0
2008-04-28 11:20:00,16.82,16.83,16.82,16.83,45000.0,13.0385,13.0463,13.0385,13.0463,45000.0
2008-04-28 11:30:00,16.83,16.84,16.83,16.83,12000.0,13.0463,13.054,13.0463,13.0463,12000.0
2008-04-28 11:40:00,16.86,16.86,16.86,16.86,18500.0,13.0695,13.0695,13.0695,13.0695,18500.0
2008-04-28 11:50:00,16.86,16.87,16.85,16.85,110000.0,13.0695,13.0773,13.0618,13.0618,110000.0
2008-04-28 12:00:00,16.85,16.87,16.85,16.87,23500.0,13.0618,13.0773,13.0618,13.0773,23500.0
2008-04-28 12:10:00,16.87,16.89,16.87,16.88,75000.0,13.0773,13.0928,13.0773,13.085,75000.0
2008-04-28 12:20:00,16.88,16.89,16.88,16.89,25000.0,13.085,13.0928,13.085,13.0928,25000.0
2008-04-28 12:30:00,16.89,16.9,16.89,16.89,44000.0,13.0928,13.1005,13.0928,13.0928,44000.0
2008-04-28 12:40:00,16.89,16.89,16.88,16.89,44500.0,13.0928,13.0928,13.085,13.0928,44500.0
2008-04-28 12:50:00,16.89,16.89,16.87,16.87,67000.0,13.0928,13.0928,13.0773,13.0773,67000.0
2008-04-28 13:00:00,16.87,16.89,16.87,16.89,88000.0,13.0773,13.0928,13.0773,13.0928,88000.0
2008-04-28 13:10:00,16.89,16.89,16.87,16.87,54500.0,13.0928,13.0928,13.0773,13.0773,54500.0
2008-04-28 13:20:00,16.87,16.88,16.87,16.88,17500.0,13.0773,13.085,13.0773,13.085,17500.0
2008-04-28 13:30:00,16.88,16.9,16.88,16.89,26000.0,13.085,13.1005,13.085,13.0928,26000.0
2008-04-28 13:40:00,16.89,16.89,16.88,16.89,23000.0,13.0928,13.0928,13.085,13.0928,23000.0
2008-04-28 13:50:00,16.89,16.91,16.89,16.91,8000.0,13.0928,13.1083,13.0928,13.1083,8000.0
2008-04-28 14:00:00,16.91,16.91,16.9,16.9,11000.0,13.1083,13.1083,13.1005,13.1005,11000.0
2008-04-28 14:10:00,16.91,16.91,16.9,16.9,5000.0,13.1083,13.1083,13.1005,13.1005,5000.0
2008-04-28 14:20:00,16.89,16.91,16.89,16.89,12500.0,13.0928,13.1083,13.0928,13.0928,12500.0
2008-04-28 14:30:00,16.89,16.9,16.89,16.9,9000.0,13.0928,13.1005,13.0928,13.1005,9000.0
2008-04-28 14:40:00,16.91,16.91,16.89,16.89,2500.0,13.1083,13.1083,13.0928,13.0928,2500.0
2008-04-28 14:50:00,16.9,16.91,16.9,16.91,6000.0,13.1005,13.1083,13.1005,13.1083,6000.0
2008-04-28 15:00:00,16.91,16.92,16.91,16.91,38500.0,13.1083,13.116,13.1083,13.1083,38500.0
2008-04-28 15:10:00,16.91,16.93,16.91,16.92,14000.0,13.1083,13.1238,13.1083,13.116,14000.0
2008-04-28 15:20:00,16.93,16.93,16.89,16.89,22000.0,13.1238,13.1238,13.0928,13.0928,22000.0
2008-04-28 15:30:00,16.89,16.89,16.87,16.88,36000.0,13.0928,13.0928,13.0773,13.085,36000.0
2008-04-28 15:40:00,16.88,16.89,16.86,16.86,58500.0,13.085,13.0928,13.0695,13.0695,58500.0
2008-04-28 15:50:00,16.86,16.86,16.84,16.85,36500.0,13.0695,13.0695,13.054,13.0618,36500.0
2008-04-29 09:30:00,16.84,16.85,16.82,16.84,78000.0,13.054,13.0618,13.0385,13.054,78000.0
2008-04-29 09:40:00,16.81,16.81,16.79,16.8,13000.0,13.0308,13.0308,13.0153,13.023,13000.0
2008-04-29 09:50:00,16.78,16.78,16.78,16.78,500.0,13.0075,13.0075,13.0075,13.0075,500.0
2008-04-29 10:00:00,16.79,16.82,16.79,16.8,35000.0,13.0153,13.0385,13.0153,13.023,35000.0
2008-04-29 10:10:00,16.79,16.79,16.77,16.77,6000.0,13.0153,13.0153,12.9998,12.9998,6000.0
2008-04-29 10:20:00,16.77,16.77,16.74,16.74,6000.0,12.9998,12.9998,12.9765,12.9765,6000.0
2008-04-29 10:30:00,16.73,16.74,16.72,16.74,5000.0,12.9688,12.9765,12.961,12.9765,5000.0
2008-04-29 10:40:00,16.74,16.74,16.71,16.72,14000.0,12.9765,12.9765,12.9533,12.961,14000.0
2008-04-29 10:50:00,16.71,16.71,16.7,16.7,14500.0,12.9533,12.9533,12.9455,12.9455,14500.0
2008-04-29 11:00:00,16.69,16.71,16.69,16.71,20500.0,12.9378,12.9533,12.9378,12.9533,20500.0
2008-04-29 11:10:00,16.7,16.72,16.7,16.72,11500.0,12.9455,12.961,12.9455,12.961,11500.0
2008-04-29 11:20:00,16.71,16.72,16.71,16.72,35000.0,12.9533,12.961,12.9533,12.961,35000.0
2008-04-29 11:30:00,16.72,16.73,16.72,16.73,15000.0,12.961,12.9688,12.961,12.9688,15000.0
2008-04-29 11:40:00,16.73,16.73,16.7,16.7,8000.0,12.9688,12.9688,12.9455,12.9455,8000.0
2008-04-29 11:50:00,16.7,16.71,16.69,16.69,9500.0,12.9455,12.9533,12.9378,12.9378,9500.0
2008-04-29 12:00:00,16.7,16.7,16.69,16.7,12000.0,12.9455,12.9455,12.9378,12.9455,12000.0
2008-04-29 12:10:00,16.69,16.7,16.68,16.68,9500.0,12.9378,12.9455,12.93,12.93,9500.0
2008-04-29 12:20:00,16.68,16.71,16.68,16.71,11000.0,12.93,12.9533,12.93,12.9533,11000.0
2008-04-29 12:30:00,16.71,16.71,16.7,16.71,30000.0,12.9533,12.9533,12.9455,12.9533,30000.0
2008-04-29 12:40:00,16.72,16.72,16.71,16.71,14500.0,12.961,12.961,12.9533,12.9533,14500.0
2008-04-29 12:50:00,16.71,16.72,16.7,16.7,17500.0,12.9533,12.961,12.9455,12.9455,17500.0
2008-04-29 13:00:00,16.69,16.71,16.69,16.71,22000.0,12.9378,12.9533,12.9378,12.9533,22000.0
2008-04-29 13:10:00,16.71,16.73,16.71,16.73,9000.0,12.9533,12.9688,12.9533,12.9688,9000.0
2008-04-29 13:20:00,16.73,16.74,16.72,16.72,14500.0,12.9688,12.9765,12.961,12.961,14500.0
2008-04-29 13:30:00,16.73,16.75,16.73,16.75,9500.0,12.9688,12.9843,12.9688,12.9843,9500.0
2008-04-29 13:40:00,16.75,16.76,16.73,16.73,11000.0,12.9843,12.992,12.9688,12.9688,11000.0
2008-04-29 13:50:00,16.73,16.74,16.73,16.73,8000.0,12.9688,12.9765,12.9688,12.9688,8000.0
2008-04-29 14:00:00,16.74,16.74,16.73,16.73,7500.0,12.9765,12.9765,12.9688,12.9688,7500.0
2008-04-29 14:10:00,16.74,16.75,16.72,16.73,10000.0,12.9765,12.9843,12.961,12.9688,10000.0
2008-04-29 14:20:00,16.73,16.75,16.73,16.75,7000.0,12.9688,12.9843,12.9688,12.9843,7000.0
2008-04-29 14:30:00,16.74,16.75,16.73,16.75,6000.0,12.9765,12.9843,12.9688,12.9843,6000.0
2008-04-29 14:40:00,16.76,16.8,16.76,16.8,3500.0,12.992,13.023,12.992,13.023,3500.0
2008-04-29 14:50:00,16.79,16.8,16.79,16.8,18000.0,13.0153,13.023,13.0153,13.023,18000.0
2008-04-29 15:00:00,16.8,16.81,16.79,16.8,11500.0,13.023,13.0308,13.0153,13.023,11500.0
2008-04-29 15:10:00,16.8,16.8,16.79,16.8,8000.0,13.023,13.023,13.0153,13.023,8000.0
2008-04-29 15:20:00,16.79,16.79,16.76,16.76,6000.0,13.0153,13.0153,12.992,12.992,6000.0
2008-04-29 15:30:00,16.76,16.77,16.75,16.76,26500.0,12.992,12.9998,12.9843,12.992,26500.0
2008-04-29 15:40:00,16.76,16.76,16.74,16.75,20500.0,12.992,12.992,12.9765,12.9843,20500.0
2008-04-29 15:50:00,16.75,16.77,16.73,16.77,63000.0,12.9843,12.9998,12.9688,12.9998,63000.0
2008-04-29 16:00:00,16.76,16.77,16.76,16.76,25000.0,12.992,12.9998,12.992,12.992,25000.0
2008-04-29 16:10:00,16.76,16.76,16.76,16.76,0.0,12.992,12.992,12.992,12.992,0.0
2008-04-30 09:30:00,16.8,16.84,16.8,16.84,27000.0,13.023,13.054,13.023,13.054,27000.0
2008-04-30 09:40:00,16.83,16.87,16.83,16.86,6000.0,13.0463,13.0773,13.0463,13.0695,6000.0
2008-04-30 09:50:00,16.87,16.87,16.84,16.85,16500.0,13.0773,13.0773,13.054,13.0618,16500.0
2008-04-30 10:00:00,16.84,16.86,16.84,16.86,10500.0,13.054,13.0695,13.054,13.0695,10500.0
2008-04-30 10:10:00,16.86,16.87,16.84,16.84,35500.0,13.0695,13.0773,13.054,13.054,35500.0
2008-04-30 10:20:00,16.84,16.86,16.83,16.85,71500.0,13.054,13.0695,13.0463,13.0618,71500.0
2008-04-30 10:30:00,16.85,16.87,16.84,16.84,26500.0,13.0618,13.0773,13.054,13.054,26500.0
2008-04-30 10:40:00,16.84,16.85,16.83,16.84,46500.0,13.054,13.0618,13.0463,13.054,46500.0
2008-04-30 10:50:00,16.84,16.87,16.84,16.84,18500.0,13.054,13.0773,13.054,13.054,18500.0
2008-04-30 11:00:00,16.85,16.88,16.85,16.88,43500.0,13.0618,13.085,13.0618,13.085,43500.0
2008-04-30 11:10:00,16.88,16.88,16.87,16.88,52000.0,13.085,13.085,13.0773,13.085,52000.0
2008-04-30 11:20:00,16.88,16.89,16.87,16.89,58000.0,13.085,13.0928,13.0773,13.0928,58000.0
2008-04-30 11:30:00,16.88,16.89,16.87,16.87,32500.0,13.085,13.0928,13.0773,13.0773,32500.0
2008-04-30 11:40:00,16.88,16.88,16.86,16.86,51500.0,13.085,13.085,13.0695,13.0695,51500.0
2008-04-30 11:50:00,16.86,16.88,16.86,16.88,36000.0,13.0695,13.085,13.0695,13.085,36000.0
2008-04-30 12:00:00,16.88,16.88,16.86,16.87,55000.0,13.085,13.085,13.0695,13.0773,55000.0
2008-04-30 12:10:00,16.87,16.87,16.85,16.85,46000.0,13.0773,13.0773,13.0618,13.0618,46000.0
2008-04-30 12:20:00,16.85,16.85,16.83,16.84,13500.0,13.0618,13.0618,13.0463,13.054,13500.0
2008-04-30 12:30:00,16.84,16.85,16.84,16.85,27500.0,13.054,13.0618,13.054,13.0618,27500.0
2008-04-30 12:40:00,16.85,16.85,16.83,16.84,40000.0,13.0618,13.0618,13.0463,13.054,40000.0
2008-04-30 12:50:00,16.84,16.85,16.84,16.84,16500.0,13.054,13.0618,13.054,13.054,16500.0
2008-04-30 13:00:00,16.84,16.85,16.84,16.85,34500.0,13.054,13.0618,13.054,13.0618,34500.0
2008-04-30 13:10:00,16.85,16.85,16.85,16.85,18000.0,13.0618,13.0618,13.0618,13.0618,18000.0
2008-04-30 13:20:00,16.85,16.86,16.84,16.84,73500.0,13.0618,13.0695,13.054,13.054,73500.0
2008-04-30 13:30:00,16.85,16.85,16.84,16.85,22000.0,13.0618,13.0618,13.054,13.0618,22000.0
2008-04-30 13:40:00,16.85,16.86,16.83,16.84,93000.0,13.0618,13.0695,13.0463,13.054,93000.0
2008-04-30 13:50:00,16.84,16.85,16.83,16.85,114500.0,13.054,13.0618,13.0463,13.0618,114500.0
2008-04-30 14:00:00,16.86,16.89,16.86,16.89,17000.0,13.0695,13.0928,13.0695,13.0928,17000.0
2008-04-30 14:10:00,16.9,16.96,16.8,16.95,522000.0,13.1005,13.1471,13.023,13.1393,522000.0
2008-04-30 14:20:00,16.92,16.93,16.82,16.89,371000.0,13.116,13.1238,13.0385,13.0928,371000.0
2008-04-30 14:30:00,16.89,16.91,16.86,16.88,121000.0,13.0928,13.1083,13.0695,13.085,121000.0
2008-04-30 14:40:00,16.89,16.9,16.88,16.88,42000.0,13.0928,13.1005,13.085,13.085,42000.0
2008-04-30 14:50:00,16.86,16.86,16.78,16.78,67000.0,13.0695,13.0695,13.0075,13.0075,67000.0
2008-04-30 15:00:00,16.77,16.77,16.75,16.77,101500.0,12.9998,12.9998,12.9843,12.9998,101500.0
2008-04-30 15:10:00,16.77,16.78,16.69,16.75,165000.0,12.9998,13.0075,12.9378,12.9843,165000.0
2008-04-30 15:20:00,16.74,16.75,16.71,16.71,109000.0,12.9765,12.9843,12.9533,12.9533,109000.0
2008-04-30 15:30:00,16.72,16.76,16.71,16.74,195500.0,12.961,12.992,12.9533,12.9765,195500.0
2008-04-30 15:40:00,16.73,16.77,16.72,16.76,141000.0,12.9688,12.9998,12.961,12.992,141000.0
2008-04-30 15:50:00,16.75,16.76,16.71,16.71,135500.0,12.9843,12.992,12.9533,12.9533,135500.0
2008-04-30 16:00:00,16.72,16.72,16.71,16.72,43000.0,12.961,12.961,12.9533,12.961,43000.0
2008-04-30 16:10:00,16.72,16.72,16.72,16.72,0.0,12.961,12.961,12.961,12.961,0.0
2008-05-01 09:30:00,16.73,16.74,16.66,16.69,77500.0,12.9688,12.9765,12.9145,12.9378,77500.0
2008-05-01 09:40:00,16.67,16.76,16.67,16.75,18500.0,12.9223,12.992,12.9223,12.9843,18500.0
2008-05-01 09:50:00,16.74,16.77,16.73,16.74,38000.0,12.9765,12.9998,12.9688,12.9765,38000.0
2008-05-01 10:00:00,16.75,16.81,16.75,16.78,73500.0,12.9843,13.0308,12.9843,13.0075,73500.0
2008-05-01 10:10:00,16.79,16.79,16.76,16.76,15500.0,13.0153,13.0153,12.992,12.992,15500.0
2008-05-01 10:20:00,16.76,16.79,16.74,16.79,50500.0,12.992,13.0153,12.9765,13.0153,50500.0
2008-05-01 10:30:00,16.78,16.79,16.74,16.74,24000.0,13.0075,13.0153,12.9765,12.9765,24000.0
2008-05-01 10:40:00,16.74,16.75,16.74,16.74,32500.0,12.9765,12.9843,12.9765,12.9765,32500.0
2008-05-01 10:50:00,16.74,16.76,16.74,16.76,20000.0,12.9765,12.992,12.9765,12.992,20000.0
2008-05-01 11:00:00,16.75,16.79,16.75,16.79,34500.0,12.9843,13.0153,12.9843,13.0153,34500.0
2008-05-01 11:10:00,16.79,16.8,16.78,16.79,51000.0,13.0153,13.023,13.0075,13.0153,51000.0
2008-05-01 11:20:00,16.78,16.79,16.78,16.78,44500.0,13.0075,13.0153,13.0075,13.0075,44500.0
2008-05-01 11:30:00,16.78,16.79,16.78,16.78,37000.0,13.0075,13.0153,13.0075,13.0075,37000.0
2008-05-01 11:40:00,16.77,16.79,16.77,16.77,59000.0,12.9998,13.0153,12.9998,12.9998,59000.0
2008-05-01 11:50:00,16.77,16.78,16.76,16.77,28000.0,12.9998,13.0075,12.992,12.9998,28000.0
2008-05-01 12:00:00,16.76,16.78,16.76,16.77,27000.0,12.992,13.0075,12.992,12.9998,27000.0
2008-05-01 12:10:00,16.78,16.83,16.77,16.83,91500.0,13.0075,13.0463,12.9998,13.0463,91500.0
2008-05-01 12:20:00,16.83,16.83,16.81,16.81,32500.0,13.0463,13.0463,13.0308,13.0308,32500.0
2008-05-01 12:30:00,16.81,16.87,16.81,16.86,73500.0,13.0308,13.0773,13.0308,13.0695,73500.0
2008-05-01 12:40:00,16.86,16.87,16.86,16.87,63000.0,13.0695,13.0773,13.0695,13.0773,63000.0
2008-05-01 12:50:00,16.87,16.92,16.87,16.9,84500.0,13.0773,13.116,13.0773,13.1005,84500.0
2008-05-01 13:00:00,16.9,16.91,16.87,16.87,53500.0,13.1005,13.1083,13.0773,13.0773,53500.0
2008-05-01 13:10:00,16.87,16.92,16.87,16.91,142000.0,13.0773,13.116,13.0773,13.1083,142000.0
2008-05-01 13:20:00,16.91,16.92,16.89,16.89,27000.0,13.1083,13.116,13.0928,13.0928,27000.0
2008-05-01 13:30:00,16.89,16.9,16.88,16.9,20000.0,13.0928,13.1005,13.085,13.1005,20000.0
2008-05-01 13:40:00,16.9,16.9,16.88,16.88,30000.0,13.1005,13.1005,13.085,13.085,30000.0
2008-05-01 13:50:00,16.88,16.88,16.86,16.87,14000.0,13.085,13.085,13.0695,13.0773,14000.0
2008-05-01 14:00:00,16.87,16.88,16.85,16.87,14000.0,13.0773,13.085,13.0618,13.0773,14000.0
2008-05-01 14:10:00,16.87,16.9,16.87,16.9,14000.0,13.0773,13.1005,13.0773,13.1005,14000.0
2008-05-01 14:20:00,16.89,16.91,16.88,16.88,49500.0,13.0928,13.1083,13.085,13.085,49500.0
2008-05-01 14:30:00,16.88,16.93,16.88,16.93,94000.0,13.085,13.1238,13.085,13.1238,94000.0
2008-05-01 14:40:00,16.91,16.94,16.91,16.93,38500.0,13.1083,13.1316,13.1083,13.1238,38500.0
2008-05-01 14:50:00,16.93,16.94,16.9,16.9,30000.0,13.1238,13.1316,13.1005,13.1005,30000.0
2008-05-01 15:00:00,16.91,16.93,16.91,16.92,105000.0,13.1083,13.1238,13.1083,13.116,105000.0
2008-05-01 15:10:00,16.92,16.94,16.91,16.93,44500.0,13.116,13.1316,13.1083,13.1238,44500.0
2008-05-01 15:20:00,16.93,16.93,16.91,16.91,20500.0,13.1238,13.1238,13.1083,13.1083,20500.0
2008-05-01 15:30:00,16.92,16.92,16.89,16.89,33500.0,13.116,13.116,13.0928,13.0928,33500.0
2008-05-01 15:40:00,16.88,16.91,16.88,16.91,86000.0,13.085,13.1083,13.085,13.1083,86000.0
2008-05-01 15:50:00,16.92,16.94,16.92,16.93,70000.0,13.116,13.1316,13.116,13.1238,70000.0
2008-05-01 16:00:00,16.95,16.95,16.91,16.91,34000.0,13.1393,13.1393,13.1083,13.1083,34000.0
2008-05-01 16:10:00,16.91,16.91,16.91,16.91,0.0,13.1083,13.1083,13.1083,13.1083,0.0
2008-05-02 09:30:00,17.09,17.1,17.01,17.01,299000.0,13.2478,13.2556,13.1858,13.1858,299000.0
2008-05-02 09:40:00,17.0,17.05,17.0,17.01,70500.0,13.1781,13.2168,13.1781,13.1858,70500.0
2008-05-02 09:50:00,17.03,17.08,17.02,17.08,142000.0,13.2013,13.2401,13.1936,13.2401,142000.0
2008-05-02 10:00:00,17.08,17.13,17.08,17.12,31000.0,13.2401,13.2788,13.2401,13.2711,31000.0
2008-05-02 10:10:00,17.1,17.11,17.08,17.09,26000.0,13.2556,13.2633,13.2401,13.2478,26000.0
2008-05-02 10:20:00,17.08,17.1,17.04,17.05,36500.0,13.2401,13.2556,13.2091,13.2168,36500.0
2008-05-02 10:30:00,17.05,17.06,17.04,17.04,33500.0,13.2168,13.2246,13.2091,13.2091,33500.0
2008-05-02 10:40:00,17.04,17.04,17.01,17.03,67000.0,13.2091,13.2091,13.1858,13.2013,67000.0
2008-05-02 10:50:00,17.03,17.03,16.98,16.98,48000.0,13.2013,13.2013,13.1626,13.1626,48000.0
2008-05-02 11:00:00,16.99,17.03,16.98,17.03,71500.0,13.1703,13.2013,13.1626,13.2013,71500.0
2008-05-02 11:10:00,17.02,17.04,17.02,17.02,133500.0,13.1936,13.2091,13.1936,13.1936,133500.0
2008-05-02 11:20:00,17.02,17.03,17.01,17.02,61000.0,13.1936,13.2013,13.1858,13.1936,61000.0
2008-05-02 11:30:00,17.03,17.04,17.0,17.0,73000.0,13.2013,13.2091,13.1781,13.1781,73000.0
2008-05-02 11:40:00,17.0,17.03,17.0,17.02,103500.0,13.1781,13.2013,13.1781,13.1936,103500.0
2008-05-02 11:50:00,17.02,17.03,17.0,17.01,62500.0,13.1936,13.2013,13.1781,13.1858,62500.0
2008-05-02 12:00:00,17.0,17.0,16.97,16.98,46500.0,13.1781,13.1781,13.1548,13.1626,46500.0
2008-05-02 12:10:00,16.98,16.99,16.97,16.97,31000.0,13.1626,13.1703,13.1548,13.1548,31000.0
2008-05-02 12:20:00,16.98,16.98,16.97,16.98,12500.0,13.1626,13.1626,13.1548,13.1626,12500.0
2008-05-02 12:30:00,16.98,16.98,16.95,16.96,52500.0,13.1626,13.1626,13.1393,13.1471,52500.0
2008-05-02 12:40:00,16.96,16.96,16.94,16.94,109500.0,13.1471,13.1471,13.1316,13.1316,109500.0
2008-05-02 12:50:00,16.93,16.97,16.93,16.96,41500.0,13.1238,13.1548,13.1238,13.1471,41500.0
2008-05-02 13:00:00,16.96,16.96,16.91,16.91,42000.0,13.1471,13.1471,13.1083,13.1083,42000.0
2008-05-02 13:10:00,16.92,16.93,16.91,16.91,48000.0,13.116,13.1238,13.1083,13.1083,48000.0
2008-05-02 13:20:00,16.91,16.94,16.91,16.93,28500.0,13.1083,13.1316,13.1083,13.1238,28500.0
2008-05-02 13:30:00,16.93,16.94,16.93,16.94,28500.0,13.1238,13.1316,13.1238,13.1316,28500.0
2008-05-02 13:40:00,16.93,16.98,16.93,16.97,76000.0,13.1238,13.1626,13.1238,13.1548,76000.0
2008-05-02 13:50:00,16.97,16.97,16.95,16.96,28000.0,13.1548,13.1548,13.1393,13.1471,28000.0
2008-05-02 14:00:00,16.95,16.98,16.91,16.92,106500.0,13.1393,13.1626,13.1083,13.116,106500.0
2008-05-02 14:10:00,16.92,16.95,16.92,16.93,40500.0,13.116,13.1393,13.116,13.1238,40500.0
2008-05-02 14:20:00,16.94,16.96,16.94,16.94,36000.0,13.1316,13.1471,13.1316,13.1316,36000.0
2008-05-02 14:30:00,16.94,16.98,16.94,16.97,48000.0,13.1316,13.1626,13.1316,13.1548,48000.0
2008-05-02 14:40:00,16.97,16.97,16.94,16.97,81500.0,13.1548,13.1548,13.1316,13.1548,81500.0
2008-05-02 14:50:00,16.97,16.98,16.95,16.95,311000.0,13.1548,13.1626,13.1393,13.1393,311000.0
2008-05-02 15:00:00,16.95,16.97,16.95,16.96,90500.0,13.1393,13.1548,13.1393,13.1471,90500.0
2008-05-02 15:10:00,16.97,17.0,16.96,17.0,38000.0,13.1548,13.1781,13.1471,13.1781,38000.0
2008-05-02 15:20:00,16.99,16.99,16.97,16.97,75000.0,13.1703,13.1703,13.1548,13.1548,75000.0
2008-05-02 15:30:00,16.97,16.97,16.96,16.96,110000.0,13.1548,13.1548,13.1471,13.1471,110000.0
2008-05-02 15:40:00,16.97,16.97,16.94,16.94,67000.0,13.1548,13.1548,13.1316,13.1316,67000.0
2008-05-02 15:50:00,16.95,16.97,16.94,16.96,110000.0,13.1393,13.1548,13.1316,13.1471,110000.0
2008-05-05 09:30:00,16.93,16.95,16.91,16.92,67500.0,13.1238,13.1393,13.1083,13.116,67500.0
2008-05-05 09:40:00,16.89,16.93,16.88,16.93,18000.0,13.0928,13.1238,13.085,13.1238,18000.0
2008-05-05 09:50:00,16.93,16.95,16.93,16.93,21000.0,13.1238,13.1393,13.1238,13.1238,21000.0
2008-05-05 10:00:00,16.94,17.01,16.93,17.0,111000.0,13.1316,13.1858,13.1238,13.1781,111000.0
2008-05-05 10:10:00,16.98,16.99,16.94,16.94,17000.0,13.1626,13.1703,13.1316,13.1316,17000.0
2008-05-05 10:20:00,16.94,16.96,16.94,16.94,12000.0,13.1316,13.1471,13.1316,13.1316,12000.0
2008-05-05 10:30:00,16.92,16.95,16.92,16.94,33000.0,13.116,13.1393,13.116,13.1316,33000.0
2008-05-05 10:40:00,16.94,16.97,16.93,16.95,21500.0,13.1316,13.1548,13.1238,13.1393,21500.0
2008-05-05 10:50:00,16.95,16.95,16.9,16.9,28500.0,13.1393,13.1393,13.1005,13.1005,28500.0
2008-05-05 11:00:00,16.9,16.92,16.89,16.9,49000.0,13.1005,13.116,13.0928,13.1005,49000.0
2008-05-05 11:10:00,16.9,16.94,16.9,16.94,31500.0,13.1005,13.1316,13.1005,13.1316,31500.0
2008-05-05 11:20:00,16.93,16.94,16.91,16.92,22000.0,13.1238,13.1316,13.1083,13.116,22000.0
2008-05-05 11:30:00,16.93,16.97,16.93,16.94,20000.0,13.1238,13.1548,13.1238,13.1316,20000.0
2008-05-05 11:40:00,16.95,16.96,16.95,16.95,12000.0,13.1393,13.1471,13.1393,13.1393,12000.0
2008-05-05 11:50:00,16.95,16.96,16.95,16.95,17500.0,13.1393,13.1471,13.1393,13.1393,17500.0
2008-05-05 12:00:00,16.96,16.96,16.95,16.95,17000.0,13.1471,13.1471,13.1393,13.1393,17000.0
2008-05-05 12:10:00,16.94,16.95,16.94,16.95,51500.0,13.1316,13.1393,13.1316,13.1393,51500.0
2008-05-05 12:20:00,16.96,16.96,16.92,16.93,100500.0,13.1471,13.1471,13.116,13.1238,100500.0
2008-05-05 12:30:00,16.94,16.95,16.93,16.95,15000.0,13.1316,13.1393,13.1238,13.1393,15000.0
2008-05-05 12:40:00,16.95,16.96,16.94,16.96,23500.0,13.1393,13.1471,13.1316,13.1471,23500.0
2008-05-05 12:50:00,16.96,16.96,16.95,16.95,15000.0,13.1471,13.1471,13.1393,13.1393,15000.0
2008-05-05 13:00:00,16.95,16.96,16.94,16.95,20000.0,13.1393,13.1471,13.1316,13.1393,20000.0
2008-05-05 13:10:00,16.95,16.96,16.94,16.94,35500.0,13.1393,13.1471,13.1316,13.1316,35500.0
2008-05-05 13:20:00,16.93,16.94,16.93,16.94,13000.0,13.1238,13.1316,13.1238,13.1316,13000.0
2008-05-05 13:30:00,16.94,16.95,16.93,16.94,22500.0,13.1316,13.1393,13.1238,13.1316,22500.0
2008-05-05 13:40:00,16.95,16.95,16.93,16.93,12000.0,13.1393,13.1393,13.1238,13.1238,12000.0
2008-05-05 13:50:00,16.92,16.92,16.9,16.9,9000.0,13.116,13.116,13.1005,13.1005,9000.0
2008-05-05 14:00:00,16.91,16.92,16.9,16.92,5000.0,13.1083,13.116,13.1005,13.116,5000.0
2008-05-05 14:10:00,16.91,16.92,16.9,16.92,28000.0,13.1083,13.116,13.1005,13.116,28000.0
2008-05-05 14:20:00,16.94,16.94,16.93,16.94,7500.0,13.1316,13.1316,13.1238,13.1316,7500.0
2008-05-05 14:30:00,16.93,16.93,16.93,16.93,8500.0,13.1238,13.1238,13.1238,13.1238,8500.0
2008-05-05 14:40:00,16.93,16.95,16.93,16.95,33000.0,13.1238,13.1393,13.1238,13.1393,33000.0
2008-05-05 14:50:00,16.96,16.96,16.94,16.94,36000.0,13.1471,13.1471,13.1316,13.1316,36000.0
2008-05-05 15:00:00,16.94,16.97,16.94,16.97,12500.0,13.1316,13.1548,13.1316,13.1548,12500.0
2008-05-05 15:10:00,16.97,16.97,16.96,16.96,21000.0,13.1548,13.1548,13.1471,13.1471,21000.0
2008-05-05 15:20:00,16.98,16.99,16.97,16.97,24500.0,13.1626,13.1703,13.1548,13.1548,24500.0
2008-05-05 15:30:00,16.96,16.97,16.95,16.97,55000.0,13.1471,13.1548,13.1393,13.1548,55000.0
2008-05-05 15:40:00,16.96,16.97,16.95,16.95,27000.0,13.1471,13.1548,13.1393,13.1393,27000.0
2008-05-05 15:50:00,16.96,16.97,16.96,16.96,28000.0,13.1471,13.1548,13.1471,13.1471,28000.0
2008-05-06 09:30:00,16.89,16.89,16.87,16.88,131000.0,13.0928,13.0928,13.0773,13.085,131000.0
2008-05-06 09:40:00,16.87,16.89,16.85,16.85,19500.0,13.0773,13.0928,13.0618,13.0618,19500.0
2008-05-06 09:50:00,16.85,16.87,16.84,16.87,34500.0,13.0618,13.0773,13.054,13.0773,34500.0
2008-05-06 10:00:00,16.87,16.88,16.87,16.88,9000.0,13.0773,13.085,13.0773,13.085,9000.0
2008-05-06 10:10:00,16.89,16.91,16.88,16.9,19500.0,13.0928,13.1083,13.085,13.1005,19500.0
2008-05-06 10:20:00,16.93,16.93,16.92,16.92,4500.0,13.1238,13.1238,13.116,13.116,4500.0
2008-05-06 10:30:00,16.92,16.93,16.91,16.92,20000.0,13.116,13.1238,13.1083,13.116,20000.0
2008-05-06 10:40:00,16.92,16.95,16.92,16.95,37500.0,13.116,13.1393,13.116,13.1393,37500.0
2008-05-06 10:50:00,16.96,16.98,16.94,16.97,129000.0,13.1471,13.1626,13.1316,13.1548,129000.0
2008-05-06 11:00:00,16.98,17.0,16.97,16.99,48500.0,13.1626,13.1781,13.1548,13.1703,48500.0
2008-05-06 11:10:00,16.99,17.01,16.98,16.98,50500.0,13.1703,13.1858,13.1626,13.1626,50500.0
2008-05-06 11:20:00,16.98,16.99,16.97,16.98,69500.0,13.1626,13.1703,13.1548,13.1626,69500.0
2008-05-06 11:30:00,16.98,16.98,16.96,16.97,42000.0,13.1626,13.1626,13.1471,13.1548,42000.0
2008-05-06 11:40:00,16.97,16.98,16.96,16.97,15000.0,13.1548,13.1626,13.1471,13.1548,15000.0
2008-05-06 11:50:00,16.98,17.0,16.98,17.0,21500.0,13.1626,13.1781,13.1626,13.1781,21500.0
2008-05-06 12:00:00,17.0,17.05,17.0,17.05,27500.0,13.1781,13.2168,13.1781,13.2168,27500.0
2008-05-06 12:10:00,17.05,17.07,17.04,17.04,99000.0,13.2168,13.2323,13.2091,13.2091,99000.0
2008-05-06 12:20:00,17.04,17.07,17.04,17.04,122500.0,13.2091,13.2323,13.2091,13.2091,122500.0
2008-05-06 12:30:00,17.04,17.06,17.04,17.05,64000.0,13.2091,13.2246,13.2091,13.2168,64000.0
2008-05-06 12:40:00,17.05,17.06,17.04,17.05,21500.0,13.2168,13.2246,13.2091,13.2168,21500.0
2008-05-06 12:50:00,17.06,17.09,17.06,17.07,30500.0,13.2246,13.2478,13.2246,13.2323,30500.0
2008-05-06 13:00:00,17.07,17.08,17.06,17.07,24500.0,13.2323,13.2401,13.2246,13.2323,24500.0
2008-05-06 13:10:00,17.08,17.09,17.06,17.07,30000.0,13.2401,13.2478,13.2246,13.2323,30000.0
2008-05-06 13:20:00,17.07,17.08,17.06,17.06,13500.0,13.2323,13.2401,13.2246,13.2246,13500.0
2008-05-06 13:30:00,17.06,17.07,17.05,17.07,39000.0,13.2246,13.2323,13.2168,13.2323,39000.0
2008-05-06 13:40:00,17.07,17.09,17.06,17.06,40000.0,13.2323,13.2478,13.2246,13.2246,40000.0
2008-05-06 13:50:00,17.06,17.08,17.06,17.07,36000.0,13.2246,13.2401,13.2246,13.2323,36000.0
2008-05-06 14:00:00,17.07,17.07,17.02,17.03,59500.0,13.2323,13.2323,13.1936,13.2013,59500.0
2008-05-06 14:10:00,17.03,17.04,17.02,17.03,26000.0,13.2013,13.2091,13.1936,13.2013,26000.0
2008-05-06 14:20:00,17.03,17.05,17.02,17.04,20500.0,13.2013,13.2168,13.1936,13.2091,20500.0
2008-05-06 14:30:00,17.05,17.06,17.04,17.04,22000.0,13.2168,13.2246,13.2091,13.2091,22000.0
2008-05-06 14:40:00,17.04,17.08,17.04,17.08,27000.0,13.2091,13.2401,13.2091,13.2401,27000.0
2008-05-06 14:50:00,17.07,17.1,17.07,17.08,37500.0,13.2323,13.2556,13.2323,13.2401,37500.0
2008-05-06 15:00:00,17.08,17.11,17.08,17.11,27500.0,13.2401,13.2633,13.2401,13.2633,27500.0
2008-05-06 15:10:00,17.1,17.11,17.1,17.1,55000.0,13.2556,13.2633,13.2556,13.2556,55000.0
2008-05-06 15:20:00,17.11,17.11,17.1,17.1,59000.0,13.2633,13.2633,13.2556,13.2556,59000.0
2008-05-06 15:30:00,17.1,17.13,17.1,17.12,134500.0,13.2556,13.2788,13.2556,13.2711,134500.0
2008-05-06 15:40:00,17.12,17.13,17.09,17.09,38500.0,13.2711,13.2788,13.2478,13.2478,38500.0
2008-05-06 15:50:00,17.09,17.11,17.08,17.08,28500.0,13.2478,13.2633,13.2401,13.2401,28500.0
2008-05-06 16:00:00,17.08,17.13,17.08,17.13,12000.0,13.2401,13.2788,13.2401,13.2788,12000.0
2008-05-06 16:10:00,17.13,17.13,17.13,17.13,0.0,13.2788,13.2788,13.2788,13.2788,0.0
2008-05-07 09:30:00,17.1,17.13,17.1,17.12,111000.0,13.2556,13.2788,13.2556,13.2711,111000.0
2008-05-07 09:40:00,17.11,17.13,17.07,17.13,59000.0,13.2633,13.2788,13.2323,13.2788,59000.0
2008-05-07 09:50:00,17.14,17.14,17.11,17.11,20500.0,13.2866,13.2866,13.2633,13.2633,20500.0
2008-05-07 10:00:00,17.12,17.12,17.08,17.1,11500.0,13.2711,13.2711,13.2401,13.2556,11500.0
2008-05-07 10:10:00,17.12,17.13,17.12,17.13,11000.0,13.2711,13.2788,13.2711,13.2788,11000.0
2008-05-07 10:20:00,17.13,17.15,17.13,17.15,19500.0,13.2788,13.2943,13.2788,13.2943,19500.0
2008-05-07 10:30:00,17.15,17.16,17.13,17.15,19000.0,13.2943,13.3021,13.2788,13.2943,19000.0
2008-05-07 10:40:00,17.16,17.17,17.15,17.15,21000.0,13.3021,13.3098,13.2943,13.2943,21000.0
2008-05-07 10:50:00,17.14,17.15,17.13,17.13,40000.0,13.2866,13.2943,13.2788,13.2788,40000.0
2008-05-07 11:00:00,17.13,17.14,17.13,17.14,11000.0,13.2788,13.2866,13.2788,13.2866,11000.0
2008-05-07 11:10:00,17.14,17.14,17.12,17.13,24500.0,13.2866,13.2866,13.2711,13.2788,24500.0
2008-05-07 11:20:00,17.13,17.14,17.13,17.13,24000.0,13.2788,13.2866,13.2788,13.2788,24000.0
2008-05-07 11:30:00,17.13,17.13,17.08,17.09,26000.0,13.2788,13.2788,13.2401,13.2478,26000.0
2008-05-07 11:40:00,17.09,17.1,17.08,17.1,26000.0,13.2478,13.2556,13.2401,13.2556,26000.0
2008-05-07 11:50:00,17.09,17.1,17.09,17.09,22000.0,13.2478,13.2556,13.2478,13.2478,22000.0
2008-05-07 12:00:00,17.09,17.11,17.08,17.11,22000.0,13.2478,13.2633,13.2401,13.2633,22000.0
2008-05-07 12:10:00,17.1,17.12,17.1,17.12,11500.0,13.2556,13.2711,13.2556,13.2711,11500.0
2008-05-07 12:20:00,17.11,17.12,17.09,17.09,43000.0,13.2633,13.2711,13.2478,13.2478,43000.0
2008-05-07 12:30:00,17.09,17.12,17.09,17.12,26500.0,13.2478,13.2711,13.2478,13.2711,26500.0
2008-05-07 12:40:00,17.11,17.12,17.11,17.11,21500.0,13.2633,13.2711,13.2633,13.2633,21500.0
2008-05-07 12:50:00,17.11,17.12,17.11,17.12,19000.0,13.2633,13.2711,13.2633,13.2711,19000.0
2008-05-07 13:00:00,17.12,17.12,17.08,17.08,29500.0,13.2711,13.2711,13.2401,13.2401,29500.0
2008-05-07 13:10:00,17.07,17.07,17.05,17.07,49500.0,13.2323,13.2323,13.2168,13.2323,49500.0
2008-05-07 13:20:00,17.06,17.07,17.05,17.07,25000.0,13.2246,13.2323,13.2168,13.2323,25000.0
2008-05-07 13:30:00,17.07,17.07,17.06,17.07,16000.0,13.2323,13.2323,13.2246,13.2323,16000.0
2008-05-07 13:40:00,17.07,17.07,17.05,17.06,15500.0,13.2323,13.2323,13.2168,13.2246,15500.0
2008-05-07 13:50:00,17.06,17.06,17.03,17.04,31500.0,13.2246,13.2246,13.2013,13.2091,31500.0
2008-05-07 14:00:00,17.04,17.04,17.03,17.04,5500.0,13.2091,13.2091,13.2013,13.2091,5500.0
2008-05-07 14:10:00,17.04,17.05,17.04,17.04,16500.0,13.2091,13.2168,13.2091,13.2091,16500.0
2008-05-07 14:20:00,17.03,17.04,17.0,17.0,58500.0,13.2013,13.2091,13.1781,13.1781,58500.0
2008-05-07 14:30:00,16.98,16.98,16.95,16.96,18500.0,13.1626,13.1626,13.1393,13.1471,18500.0
2008-05-07 14:40:00,16.95,16.97,16.94,16.95,22000.0,13.1393,13.1548,13.1316,13.1393,22000.0
2008-05-07 14:50:00,16.95,16.97,16.95,16.96,55000.0,13.1393,13.1548,13.1393,13.1471,55000.0
2008-05-07 15:00:00,16.95,16.96,16.92,16.93,45500.0,13.1393,13.1471,13.116,13.1238,45500.0
2008-05-07 15:10:00,16.93,16.96,16.92,16.95,35500.0,13.1238,13.1471,13.116,13.1393,35500.0
2008-05-07 15:20:00,16.95,16.95,16.89,16.91,50000.0,13.1393,13.1393,13.0928,13.1083,50000.0
2008-05-07 15:30:00,16.91,16.92,16.89,16.91,57500.0,13.1083,13.116,13.0928,13.1083,57500.0
2008-05-07 15:40:00,16.91,16.94,16.9,16.92,69000.0,13.1083,13.1316,13.1005,13.116,69000.0
2008-05-07 15:50:00,16.92,16.92,16.88,16.9,92000.0,13.116,13.116,13.085,13.1005,92000.0
2008-05-07 16:00:00,16.91,16.91,16.9,16.91,7500.0,13.1083,13.1083,13.1005,13.1083,7500.0
2008-05-07 16:10:00,16.92,16.92,16.92,16.92,1500.0,13.116,13.116,13.116,13.116,1500.0
2008-05-08 09:30:00,16.96,16.96,16.93,16.95,56000.0,13.1471,13.1471,13.1238,13.1393,56000.0
2008-05-08 09:40:00,16.94,16.95,16.92,16.95,12000.0,13.1316,13.1393,13.116,13.1393,12000.0
2008-05-08 09:50:00,16.96,16.97,16.93,16.93,197500.0,13.1471,13.1548,13.1238,13.1238,197500.0
2008-05-08 10:00:00,16.93,16.93,16.9,16.93,17500.0,13.1238,13.1238,13.1005,13.1238,17500.0
2008-05-08 10:10:00,16.93,16.93,16.88,16.89,51000.0,13.1238,13.1238,13.085,13.0928,51000.0
2008-05-08 10:20:00,16.88,16.93,16.88,16.93,24500.0,13.085,13.1238,13.085,13.1238,24500.0
2008-05-08 10:30:00,16.93,16.93,16.89,16.89,34000.0,13.1238,13.1238,13.0928,13.0928,34000.0
2008-05-08 10:40:00,16.89,16.91,16.88,16.9,69500.0,13.0928,13.1083,13.085,13.1005,69500.0
2008-05-08 10:50:00,16.9,16.93,16.88,16.92,28500.0,13.1005,13.1238,13.085,13.116,28500.0
2008-05-08 11:00:00,16.92,16.97,16.91,16.96,34500.0,13.116,13.1548,13.1083,13.1471,34500.0
2008-05-08 11:10:00,16.95,16.98,16.94,16.96,25500.0,13.1393,13.1626,13.1316,13.1471,25500.0
2008-05-08 11:20:00,16.97,17.0,16.96,16.98,36500.0,13.1548,13.1781,13.1471,13.1626,36500.0
2008-05-08 11:30:00,16.97,16.98,16.95,16.95,66500.0,13.1548,13.1626,13.1393,13.1393,66500.0
2008-05-08 11:40:00,16.95,16.95,16.93,16.95,36500.0,13.1393,13.1393,13.1238,13.1393,36500.0
2008-05-08 11:50:00,16.95,16.95,16.93,16.95,37000.0,13.1393,13.1393,13.1238,13.1393,37000.0
2008-05-08 12:00:00,16.94,16.96,16.94,16.96,21500.0,13.1316,13.1471,13.1316,13.1471,21500.0
2008-05-08 12:10:00,16.96,16.96,16.94,16.95,25000.0,13.1471,13.1471,13.1316,13.1393,25000.0
2008-05-08 12:20:00,16.95,16.95,16.93,16.93,17500.0,13.1393,13.1393,13.1238,13.1238,17500.0
2008-05-08 12:30:00,16.92,16.94,16.92,16.93,17500.0,13.116,13.1316,13.116,13.1238,17500.0
2008-05-08 12:40:00,16.93,16.94,16.92,16.93,13500.0,13.1238,13.1316,13.116,13.1238,13500.0
2008-05-08 12:50:00,16.95,16.95,16.94,16.94,3500.0,13.1393,13.1393,13.1316,13.1316,3500.0
2008-05-08 13:00:00,16.95,16.95,16.94,16.95,25000.0,13.1393,13.1393,13.1316,13.1393,25000.0
2008-05-08 13:10:00,16.94,16.94,16.93,16.94,8000.0,13.1316,13.1316,13.1238,13.1316,8000.0
2008-05-08 13:20:00,16.94,17.01,16.94,17.01,60000.0,13.1316,13.1858,13.1316,13.1858,60000.0
2008-05-08 13:30:00,17.01,17.02,17.0,17.0,96500.0,13.1858,13.1936,13.1781,13.1781,96500.0
2008-05-08 13:40:00,17.0,17.01,16.99,17.0,70000.0,13.1781,13.1858,13.1703,13.1781,70000.0
2008-05-08 13:50:00,17.01,17.04,17.01,17.04,138500.0,13.1858,13.2091,13.1858,13.2091,138500.0
2008-05-08 14:00:00,17.04,17.04,17.0,17.01,36500.0,13.2091,13.2091,13.1781,13.1858,36500.0
2008-05-08 14:10:00,17.0,17.01,16.98,16.98,14500.0,13.1781,13.1858,13.1626,13.1626,14500.0
2008-05-08 14:20:00,16.98,17.0,16.97,16.97,52500.0,13.1626,13.1781,13.1548,13.1548,52500.0
2008-05-08 14:30:00,16.97,16.98,16.95,16.98,23000.0,13.1548,13.1626,13.1393,13.1626,23000.0
2008-05-08 14:40:00,16.97,16.97,16.95,16.95,11000.0,13.1548,13.1548,13.1393,13.1393,11000.0
2008-05-08 14:50:00,16.94,16.96,16.94,16.95,19500.0,13.1316,13.1471,13.1316,13.1393,19500.0
2008-05-08 15:00:00,16.95,16.97,16.94,16.95,44500.0,13.1393,13.1548,13.1316,13.1393,44500.0
2008-05-08 15:10:00,16.95,16.97,16.95,16.96,44000.0,13.1393,13.1548,13.1393,13.1471,44000.0
2008-05-08 15:20:00,16.95,16.97,16.93,16.95,42500.0,13.1393,13.1548,13.1238,13.1393,42500.0
2008-05-08 15:30:00,16.96,16.97,16.96,16.97,28500.0,13.1471,13.1548,13.1471,13.1548,28500.0
2008-05-08 15:40:00,16.97,16.99,16.95,16.99,24000.0,13.1548,13.1703,13.1393,13.1703,24000.0
2008-05-08 15:50:00,17.0,17.01,16.99,17.0,37000.0,13.1781,13.1858,13.1703,13.1781,37000.0
2008-05-08 16:00:00,17.02,17.02,17.0,17.01,31500.0,13.1936,13.1936,13.1781,13.1858,31500.0
2008-05-08 16:10:00,17.01,17.01,17.01,17.01,0.0,13.1858,13.1858,13.1858,13.1858,0.0
2008-05-09 09:30:00,16.93,16.93,16.88,16.91,68500.0,13.1238,13.1238,13.085,13.1083,68500.0
2008-05-09 09:40:00,16.93,16.94,16.91,16.93,6500.0,13.1238,13.1316,13.1083,13.1238,6500.0
2008-05-09 09:50:00,16.93,16.93,16.92,16.92,7000.0,13.1238,13.1238,13.116,13.116,7000.0
2008-05-09 10:00:00,16.91,16.97,16.91,16.96,107000.0,13.1083,13.1548,13.1083,13.1471,107000.0
2008-05-09 10:10:00,16.95,16.96,16.94,16.96,9000.0,13.1393,13.1471,13.1316,13.1471,9000.0
2008-05-09 10:20:00,16.96,16.97,16.95,16.96,28000.0,13.1471,13.1548,13.1393,13.1471,28000.0
2008-05-09 10:30:00,16.96,16.99,16.95,16.99,23000.0,13.1471,13.1703,13.1393,13.1703,23000.0
2008-05-09 10:40:00,16.98,17.07,16.98,17.06,79500.0,13.1626,13.2323,13.1626,13.2246,79500.0
2008-05-09 10:50:00,17.05,17.05,17.02,17.02,48000.0,13.2168,13.2168,13.1936,13.1936,48000.0
2008-05-09 11:00:00,17.02,17.04,17.01,17.04,25000.0,13.1936,13.2091,13.1858,13.2091,25000.0
2008-05-09 11:10:00,17.03,17.03,17.01,17.02,40000.0,13.2013,13.2013,13.1858,13.1936,40000.0
2008-05-09 11:20:00,17.02,17.02,16.99,17.0,34500.0,13.1936,13.1936,13.1703,13.1781,34500.0
2008-05-09 11:30:00,17.01,17.01,16.98,16.98,27500.0,13.1858,13.1858,13.1626,13.1626,27500.0
2008-05-09 11:40:00,16.98,16.98,16.97,16.98,41000.0,13.1626,13.1626,13.1548,13.1626,41000.0
2008-05-09 11:50:00,16.98,16.98,16.96,16.98,55000.0,13.1626,13.1626,13.1471,13.1626,55000.0
2008-05-09 12:00:00,16.98,16.98,16.95,16.95,16000.0,13.1626,13.1626,13.1393,13.1393,16000.0
2008-05-09 12:10:00,16.95,16.96,16.94,16.95,37500.0,13.1393,13.1471,13.1316,13.1393,37500.0
2008-05-09 12:20:00,16.94,16.95,16.93,16.95,26500.0,13.1316,13.1393,13.1238,13.1393,26500.0
2008-05-09 12:30:00,16.95,16.96,16.93,16.95,43000.0,13.1393,13.1471,13.1238,13.1393,43000.0
2008-05-09 12:40:00,16.95,16.97,16.95,16.97,14500.0,13.1393,13.1548,13.1393,13.1548,14500.0
2008-05-09 12:50:00,16.97,16.99,16.97,16.99,13000.0,13.1548,13.1703,13.1548,13.1703,13000.0
2008-05-09 13:00:00,16.98,17.0,16.98,16.98,27000.0,13.1626,13.1781,13.1626,13.1626,27000.0
2008-05-09 13:10:00,16.98,16.99,16.97,16.97,28500.0,13.1626,13.1703,13.1548,13.1548,28500.0
2008-05-09 13:20:00,16.98,16.99,16.97,16.98,17000.0,13.1626,13.1703,13.1548,13.1626,17000.0
2008-05-09 13:30:00,16.98,16.98,16.96,16.97,18500.0,13.1626,13.1626,13.1471,13.1548,18500.0
2008-05-09 13:40:00,16.97,16.98,16.97,16.98,8500.0,13.1548,13.1626,13.1548,13.1626,8500.0
2008-05-09 13:50:00,17.01,17.01,17.01,17.01,500.0,13.1858,13.1858,13.1858,13.1858,500.0
2008-05-09 14:00:00,17.01,17.01,17.0,17.0,16500.0,13.1858,13.1858,13.1781,13.1781,16500.0
2008-05-09 14:10:00,17.01,17.02,17.0,17.01,34000.0,13.1858,13.1936,13.1781,13.1858,34000.0
2008-05-09 14:20:00,17.01,17.01,16.99,16.99,44000.0,13.1858,13.1858,13.1703,13.1703,44000.0
2008-05-09 14:30:00,17.0,17.0,16.99,17.0,2500.0,13.1781,13.1781,13.1703,13.1781,2500.0
2008-05-09 14:40:00,17.0,17.0,16.98,16.98,4000.0,13.1781,13.1781,13.1626,13.1626,4000.0
2008-05-09 14:50:00,16.99,17.0,16.99,17.0,6500.0,13.1703,13.1781,13.1703,13.1781,6500.0
2008-05-09 15:00:00,17.0,17.01,17.0,17.01,28000.0,13.1781,13.1858,13.1781,13.1858,28000.0
2008-05-09 15:10:00,17.0,17.02,17.0,17.01,13500.0,13.1781,13.1936,13.1781,13.1858,13500.0
2008-05-09 15:20:00,17.01,17.05,17.0,17.05,44000.0,13.1858,13.2168,13.1781,13.2168,44000.0
2008-05-09 15:30:00,17.05,17.06,17.05,17.05,24000.0,13.2168,13.2246,13.2168,13.2168,24000.0
2008-05-09 15:40:00,17.06,17.06,17.02,17.03,68500.0,13.2246,13.2246,13.1936,13.2013,68500.0
2008-05-09 15:50:00,17.03,17.03,17.02,17.03,46000.0,13.2013,13.2013,13.1936,13.2013,46000.0
2008-05-12 09:30:00,17.05,17.09,17.05,17.06,36000.0,13.2168,13.2478,13.2168,13.2246,36000.0
2008-05-12 09:40:00,17.03,17.05,17.02,17.04,26000.0,13.2013,13.2168,13.1936,13.2091,26000.0
2008-05-12 09:50:00,17.01,17.01,16.99,17.0,6500.0,13.1858,13.1858,13.1703,13.1781,6500.0
2008-05-12 10:00:00,16.99,16.99,16.96,16.96,14000.0,13.1703,13.1703,13.1471,13.1471,14000.0
2008-05-12 10:10:00,16.96,16.98,16.96,16.98,21000.0,13.1471,13.1626,13.1471,13.1626,21000.0
2008-05-12 10:20:00,16.98,17.02,16.98,17.01,19000.0,13.1626,13.1936,13.1626,13.1858,19000.0
2008-05-12 10:30:00,17.01,17.06,17.01,17.06,26500.0,13.1858,13.2246,13.1858,13.2246,26500.0
2008-05-12 10:40:00,17.07,17.12,17.07,17.1,57500.0,13.2323,13.2711,13.2323,13.2556,57500.0
2008-05-12 10:50:00,17.1,17.1,17.1,17.1,1000.0,13.2556,13.2556,13.2556,13.2556,1000.0
2008-05-12 11:00:00,17.09,17.11,17.09,17.1,114000.0,13.2478,13.2633,13.2478,13.2556,114000.0
2008-05-12 11:10:00,17.1,17.11,17.08,17.08,59000.0,13.2556,13.2633,13.2401,13.2401,59000.0
2008-05-12 11:20:00,17.07,17.1,17.07,17.1,26000.0,13.2323,13.2556,13.2323,13.2556,26000.0
2008-05-12 11:30:00,17.1,17.1,17.09,17.1,44000.0,13.2556,13.2556,13.2478,13.2556,44000.0
2008-05-12 11:40:00,17.1,17.15,17.1,17.15,39000.0,13.2556,13.2943,13.2556,13.2943,39000.0
2008-05-12 11:50:00,17.15,17.17,17.15,17.17,30000.0,13.2943,13.3098,13.2943,13.3098,30000.0
2008-05-12 12:00:00,17.17,17.18,17.16,17.17,29000.0,13.3098,13.3176,13.3021,13.3098,29000.0
2008-05-12 12:10:00,17.16,17.17,17.15,17.16,57500.0,13.3021,13.3098,13.2943,13.3021,57500.0
2008-05-12 12:20:00,17.16,17.16,17.15,17.16,14500.0,13.3021,13.3021,13.2943,13.3021,14500.0
2008-05-12 12:30:00,17.15,17.15,17.14,17.15,49500.0,13.2943,13.2943,13.2866,13.2943,49500.0
2008-05-12 12:40:00,17.15,17.15,17.14,17.15,20000.0,13.2943,13.2943,13.2866,13.2943,20000.0
2008-05-12 12:50:00,17.15,17.17,17.15,17.15,18500.0,13.2943,13.3098,13.2943,13.2943,18500.0
2008-05-12 13:00:00,17.15,17.15,17.14,17.14,13500.0,13.2943,13.2943,13.2866,13.2866,13500.0
2008-05-12 13:10:00,17.12,17.12,17.11,17.12,7500.0,13.2711,13.2711,13.2633,13.2711,7500.0
2008-05-12 13:20:00,17.12,17.13,17.11,17.11,17500.0,13.2711,13.2788,13.2633,13.2633,17500.0
2008-05-12 13:30:00,17.11,17.11,17.08,17.09,24500.0,13.2633,13.2633,13.2401,13.2478,24500.0
2008-05-12 13:40:00,17.09,17.1,17.09,17.1,12000.0,13.2478,13.2556,13.2478,13.2556,12000.0
2008-05-12 13:50:00,17.11,17.12,17.1,17.12,12000.0,13.2633,13.2711,13.2556,13.2711,12000.0
2008-05-12 14:00:00,17.11,17.12,17.11,17.12,34000.0,13.2633,13.2711,13.2633,13.2711,34000.0
2008-05-12 14:10:00,17.12,17.15,17.12,17.15,24500.0,13.2711,13.2943,13.2711,13.2943,24500.0
2008-05-12 14:20:00,17.15,17.18,17.14,17.18,69500.0,13.2943,13.3176,13.2866,13.3176,69500.0
2008-05-12 14:30:00,17.19,17.2,17.19,17.19,46000.0,13.3253,13.3331,13.3253,13.3253,46000.0
2008-05-12 14:40:00,17.2,17.21,17.19,17.21,8500.0,13.3331,13.3409,13.3253,13.3409,8500.0
2008-05-12 14:50:00,17.21,17.23,17.21,17.22,14500.0,13.3409,13.3564,13.3409,13.3486,14500.0
2008-05-12 15:00:00,17.22,17.22,17.2,17.2,44000.0,13.3486,13.3486,13.3331,13.3331,44000.0
2008-05-12 15:10:00,17.2,17.21,17.2,17.21,18000.0,13.3331,13.3409,13.3331,13.3409,18000.0
2008-05-12 15:20:00,17.21,17.22,17.2,17.21,42000.0,13.3409,13.3486,13.3331,13.3409,42000.0
2008-05-12 15:30:00,17.2,17.22,17.19,17.21,24000.0,13.3331,13.3486,13.3253,13.3409,24000.0
2008-05-12 15:40:00,17.22,17.22,17.2,17.21,27000.0,13.3486,13.3486,13.3331,13.3409,27000.0
2008-05-12 15:50:00,17.21,17.23,17.2,17.23,44000.0,13.3409,13.3564,13.3331,13.3564,44000.0
2008-05-13 09:30:00,17.25,17.25,17.19,17.21,101500.0,13.3719,13.3719,13.3253,13.3409,101500.0
2008-05-13 09:40:00,17.21,17.23,17.2,17.23,22500.0,13.3409,13.3564,13.3331,13.3564,22500.0
2008-05-13 09:50:00,17.21,17.21,17.19,17.2,51500.0,13.3409,13.3409,13.3253,13.3331,51500.0
2008-05-13 10:00:00,17.21,17.22,17.18,17.2,88000.0,13.3409,13.3486,13.3176,13.3331,88000.0
2008-05-13 10:10:00,17.19,17.21,17.18,17.21,54000.0,13.3253,13.3409,13.3176,13.3409,54000.0
2008-05-13 10:20:00,17.2,17.24,17.2,17.23,43000.0,13.3331,13.3641,13.3331,13.3564,43000.0
2008-05-13 10:30:00,17.23,17.25,17.23,17.25,26500.0,13.3564,13.3719,13.3564,13.3719,26500.0
2008-05-13 10:40:00,17.26,17.26,17.21,17.21,35000.0,13.3796,13.3796,13.3409,13.3409,35000.0
2008-05-13 10:50:00,17.21,17.21,17.19,17.2,52500.0,13.3409,13.3409,13.3253,13.3331,52500.0
2008-05-13 11:00:00,17.19,17.2,17.18,17.2,24500.0,13.3253,13.3331,13.3176,13.3331,24500.0
2008-05-13 11:10:00,17.2,17.22,17.2,17.21,57000.0,13.3331,13.3486,13.3331,13.3409,57000.0
2008-05-13 11:20:00,17.21,17.22,17.2,17.21,18000.0,13.3409,13.3486,13.3331,13.3409,18000.0
2008-05-13 11:30:00,17.21,17.22,17.2,17.2,20000.0,13.3409,13.3486,13.3331,13.3331,20000.0
2008-05-13 11:40:00,17.2,17.22,17.2,17.22,32500.0,13.3331,13.3486,13.3331,13.3486,32500.0
2008-05-13 11:50:00,17.22,17.25,17.22,17.24,26000.0,13.3486,13.3719,13.3486,13.3641,26000.0
2008-05-13 12:00:00,17.24,17.25,17.24,17.25,65000.0,13.3641,13.3719,13.3641,13.3719,65000.0
2008-05-13 12:10:00,17.24,17.25,17.24,17.25,78500.0,13.3641,13.3719,13.3641,13.3719,78500.0
2008-05-13 12:20:00,17.25,17.26,17.25,17.25,68500.0,13.3719,13.3796,13.3719,13.3719,68500.0
2008-05-13 12:30:00,17.25,17.27,17.25,17.25,69500.0,13.3719,13.3874,13.3719,13.3719,69500.0
2008-05-13 12:40:00,17.26,17.27,17.25,17.25,40000.0,13.3796,13.3874,13.3719,13.3719,40000.0
2008-05-13 12:50:00,17.25,17.25,17.24,17.25,47000.0,13.3719,13.3719,13.3641,13.3719,47000.0
2008-05-13 13:00:00,17.25,17.25,17.24,17.25,109000.0,13.3719,13.3719,13.3641,13.3719,109000.0
2008-05-13 13:10:00,17.25,17.25,17.24,17.24,23000.0,13.3719,13.3719,13.3641,13.3641,23000.0
2008-05-13 13:20:00,17.26,17.27,17.26,17.26,8500.0,13.3796,13.3874,13.3796,13.3796,8500.0
2008-05-13 13:30:00,17.27,17.28,17.27,17.27,20000.0,13.3874,13.3951,13.3874,13.3874,20000.0
2008-05-13 13:40:00,17.28,17.29,17.28,17.29,11500.0,13.3951,13.4029,13.3951,13.4029,11500.0
2008-05-13 13:50:00,17.29,17.3,17.29,17.29,18000.0,13.4029,13.4106,13.4029,13.4029,18000.0
2008-05-13 14:00:00,17.29,17.32,17.29,17.32,7000.0,13.4029,13.4261,13.4029,13.4261,7000.0
2008-05-13 14:10:00,17.3,17.31,17.3,17.31,16000.0,13.4106,13.4184,13.4106,13.4184,16000.0
2008-05-13 14:20:00,17.31,17.31,17.28,17.28,18500.0,13.4184,13.4184,13.3951,13.3951,18500.0
2008-05-13 14:30:00,17.29,17.3,17.29,17.3,21500.0,13.4029,13.4106,13.4029,13.4106,21500.0
2008-05-13 14:40:00,17.31,17.31,17.3,17.3,13000.0,13.4184,13.4184,13.4106,13.4106,13000.0
2008-05-13 14:50:00,17.31,17.33,17.31,17.33,7500.0,13.4184,13.4339,13.4184,13.4339,7500.0
2008-05-13 15:00:00,17.33,17.35,17.33,17.34,22000.0,13.4339,13.4494,13.4339,13.4416,22000.0
2008-05-13 15:10:00,17.34,17.35,17.31,17.31,8500.0,13.4416,13.4494,13.4184,13.4184,8500.0
2008-05-13 15:20:00,17.32,17.32,17.31,17.31,16500.0,13.4261,13.4261,13.4184,13.4184,16500.0
2008-05-13 15:30:00,17.32,17.32,17.32,17.32,5500.0,13.4261,13.4261,13.4261,13.4261,5500.0
2008-05-13 15:40:00,17.32,17.33,17.31,17.32,9000.0,13.4261,13.4339,13.4184,13.4261,9000.0
2008-05-13 15:50:00,17.32,17.34,17.32,17.33,88000.0,13.4261,13.4416,13.4261,13.4339,88000.0
2008-05-13 16:00:00,17.33,17.33,17.33,17.33,500.0,13.4339,13.4339,13.4339,13.4339,500.0
2008-05-13 16:10:00,17.33,17.33,17.33,17.33,0.0,13.4339,13.4339,13.4339,13.4339,0.0
2008-05-14 09:30:00,17.42,17.42,17.37,17.41,29000.0,13.5036,13.5036,13.4649,13.4959,29000.0
2008-05-14 09:40:00,17.42,17.43,17.41,17.41,39500.0,13.5036,13.5114,13.4959,13.4959,39500.0
2008-05-14 09:50:00,17.44,17.45,17.43,17.43,17500.0,13.5191,13.5269,13.5114,13.5114,17500.0
2008-05-14 10:00:00,17.44,17.44,17.43,17.43,23500.0,13.5191,13.5191,13.5114,13.5114,23500.0
2008-05-14 10:10:00,17.43,17.45,17.43,17.44,11000.0,13.5114,13.5269,13.5114,13.5191,11000.0
2008-05-14 10:20:00,17.44,17.47,17.43,17.46,41000.0,13.5191,13.5424,13.5114,13.5346,41000.0
2008-05-14 10:30:00,17.45,17.49,17.45,17.49,27500.0,13.5269,13.5579,13.5269,13.5579,27500.0
2008-05-14 10:40:00,17.48,17.49,17.47,17.47,106000.0,13.5502,13.5579,13.5424,13.5424,106000.0
2008-05-14 10:50:00,17.47,17.49,17.47,17.49,35500.0,13.5424,13.5579,13.5424,13.5579,35500.0
2008-05-14 11:00:00,17.49,17.49,17.48,17.49,37000.0,13.5579,13.5579,13.5502,13.5579,37000.0
2008-05-14 11:10:00,17.49,17.49,17.48,17.49,26500.0,13.5579,13.5579,13.5502,13.5579,26500.0
2008-05-14 11:20:00,17.49,17.49,17.47,17.48,72500.0,13.5579,13.5579,13.5424,13.5502,72500.0
2008-05-14 11:30:00,17.48,17.48,17.47,17.47,16500.0,13.5502,13.5502,13.5424,13.5424,16500.0
2008-05-14 11:40:00,17.48,17.5,17.48,17.5,134000.0,13.5502,13.5657,13.5502,13.5657,134000.0
2008-05-14 11:50:00,17.5,17.5,17.49,17.49,21500.0,13.5657,13.5657,13.5579,13.5579,21500.0
2008-05-14 12:00:00,17.49,17.5,17.49,17.5,36000.0,13.5579,13.5657,13.5579,13.5657,36000.0
2008-05-14 12:10:00,17.5,17.51,17.5,17.5,69500.0,13.5657,13.5734,13.5657,13.5657,69500.0
2008-05-14 12:20:00,17.5,17.51,17.5,17.5,44000.0,13.5657,13.5734,13.5657,13.5657,44000.0
2008-05-14 12:30:00,17.5,17.5,17.49,17.5,30000.0,13.5657,13.5657,13.5579,13.5657,30000.0
2008-05-14 12:40:00,17.5,17.5,17.49,17.49,74500.0,13.5657,13.5657,13.5579,13.5579,74500.0
2008-05-14 12:50:00,17.5,17.51,17.49,17.51,37000.0,13.5657,13.5734,13.5579,13.5734,37000.0
2008-05-14 13:00:00,17.51,17.52,17.5,17.52,24000.0,13.5734,13.5812,13.5657,13.5812,24000.0
2008-05-14 13:10:00,17.52,17.53,17.52,17.53,17500.0,13.5812,13.5889,13.5812,13.5889,17500.0
2008-05-14 13:20:00,17.53,17.53,17.52,17.52,25500.0,13.5889,13.5889,13.5812,13.5812,25500.0
2008-05-14 13:30:00,17.52,17.54,17.52,17.53,38000.0,13.5812,13.5967,13.5812,13.5889,38000.0
2008-05-14 13:40:00,17.53,17.54,17.53,17.54,38500.0,13.5889,13.5967,13.5889,13.5967,38500.0
2008-05-14 13:50:00,17.54,17.54,17.53,17.54,17500.0,13.5967,13.5967,13.5889,13.5967,17500.0
2008-05-14 14:00:00,17.54,17.54,17.52,17.52,88500.0,13.5967,13.5967,13.5812,13.5812,88500.0
2008-05-14 14:10:00,17.52,17.53,17.52,17.53,23500.0,13.5812,13.5889,13.5812,13.5889,23500.0
2008-05-14 14:20:00,17.54,17.54,17.52,17.52,22000.0,13.5967,13.5967,13.5812,13.5812,22000.0
2008-05-14 14:30:00,17.53,17.54,17.51,17.51,19500.0,13.5889,13.5967,13.5734,13.5734,19500.0
2008-05-14 14:40:00,17.51,17.52,17.51,17.51,48500.0,13.5734,13.5812,13.5734,13.5734,48500.0
2008-05-14 14:50:00,17.51,17.52,17.5,17.51,34000.0,13.5734,13.5812,13.5657,13.5734,34000.0
2008-05-14 15:00:00,17.5,17.5,17.45,17.45,21500.0,13.5657,13.5657,13.5269,13.5269,21500.0
2008-05-14 15:10:00,17.45,17.46,17.45,17.45,113500.0,13.5269,13.5346,13.5269,13.5269,113500.0
2008-05-14 15:20:00,17.45,17.46,17.41,17.42,20000.0,13.5269,13.5346,13.4959,13.5036,20000.0
2008-05-14 15:30:00,17.42,17.42,17.38,17.39,38500.0,13.5036,13.5036,13.4726,13.4804,38500.0
2008-05-14 15:40:00,17.39,17.39,17.36,17.38,123500.0,13.4804,13.4804,13.4571,13.4726,123500.0
2008-05-14 15:50:00,17.39,17.39,17.36,17.37,63000.0,13.4804,13.4804,13.4571,13.4649,63000.0
2008-05-14 16:00:00,17.36,17.37,17.36,17.37,18500.0,13.4571,13.4649,13.4571,13.4649,18500.0
2008-05-14 16:10:00,17.37,17.37,17.37,17.37,0.0,13.4649,13.4649,13.4649,13.4649,0.0
2008-05-15 09:30:00,17.42,17.42,17.36,17.38,60500.0,13.5036,13.5036,13.4571,13.4726,60500.0
2008-05-15 09:40:00,17.42,17.42,17.37,17.39,10000.0,13.5036,13.5036,13.4649,13.4804,10000.0
2008-05-15 09:50:00,17.4,17.42,17.39,17.42,22500.0,13.4881,13.5036,13.4804,13.5036,22500.0
2008-05-15 10:00:00,17.42,17.44,17.41,17.42,54000.0,13.5036,13.5191,13.4959,13.5036,54000.0
2008-05-15 10:10:00,17.43,17.44,17.41,17.44,53000.0,13.5114,13.5191,13.4959,13.5191,53000.0
2008-05-15 10:20:00,17.44,17.46,17.44,17.45,111000.0,13.5191,13.5346,13.5191,13.5269,111000.0
2008-05-15 10:30:00,17.45,17.46,17.43,17.45,24500.0,13.5269,13.5346,13.5114,13.5269,24500.0
2008-05-15 10:40:00,17.47,17.47,17.46,17.47,36500.0,13.5424,13.5424,13.5346,13.5424,36500.0
2008-05-15 10:50:00,17.46,17.47,17.46,17.46,11500.0,13.5346,13.5424,13.5346,13.5346,11500.0
2008-05-15 11:00:00,17.46,17.5,17.46,17.49,26000.0,13.5346,13.5657,13.5346,13.5579,26000.0
2008-05-15 11:10:00,17.49,17.49,17.46,17.46,16500.0,13.5579,13.5579,13.5346,13.5346,16500.0
2008-05-15 11:20:00,17.46,17.47,17.45,17.46,22500.0,13.5346,13.5424,13.5269,13.5346,22500.0
2008-05-15 11:30:00,17.46,17.47,17.45,17.46,31000.0,13.5346,13.5424,13.5269,13.5346,31000.0
2008-05-15 11:40:00,17.46,17.46,17.45,17.45,20500.0,13.5346,13.5346,13.5269,13.5269,20500.0
2008-05-15 11:50:00,17.45,17.47,17.44,17.47,17500.0,13.5269,13.5424,13.5191,13.5424,17500.0
2008-05-15 12:00:00,17.47,17.48,17.47,17.47,30500.0,13.5424,13.5502,13.5424,13.5424,30500.0
2008-05-15 12:10:00,17.47,17.48,17.46,17.46,51000.0,13.5424,13.5502,13.5346,13.5346,51000.0
2008-05-15 12:20:00,17.46,17.48,17.46,17.48,50000.0,13.5346,13.5502,13.5346,13.5502,50000.0
2008-05-15 12:30:00,17.48,17.5,17.48,17.5,22000.0,13.5502,13.5657,13.5502,13.5657,22000.0
2008-05-15 12:40:00,17.5,17.51,17.48,17.48,17000.0,13.5657,13.5734,13.5502,13.5502,17000.0
2008-05-15 12:50:00,17.48,17.48,17.47,17.48,17000.0,13.5502,13.5502,13.5424,13.5502,17000.0
2008-05-15 13:00:00,17.47,17.49,17.47,17.48,22500.0,13.5424,13.5579,13.5424,13.5502,22500.0
2008-05-15 13:10:00,17.47,17.48,17.46,17.47,72000.0,13.5424,13.5502,13.5346,13.5424,72000.0
2008-05-15 13:20:00,17.46,17.48,17.46,17.47,13500.0,13.5346,13.5502,13.5346,13.5424,13500.0
2008-05-15 13:30:00,17.47,17.49,17.47,17.48,72000.0,13.5424,13.5579,13.5424,13.5502,72000.0
2008-05-15 13:40:00,17.47,17.49,17.47,17.49,16000.0,13.5424,13.5579,13.5424,13.5579,16000.0
2008-05-15 13:50:00,17.48,17.49,17.47,17.48,25500.0,13.5502,13.5579,13.5424,13.5502,25500.0
2008-05-15 14:00:00,17.48,17.5,17.48,17.49,90000.0,13.5502,13.5657,13.5502,13.5579,90000.0
2008-05-15 14:10:00,17.5,17.52,17.5,17.51,137500.0,13.5657,13.5812,13.5657,13.5734,137500.0
2008-05-15 14:20:00,17.51,17.52,17.48,17.48,45500.0,13.5734,13.5812,13.5502,13.5502,45500.0
2008-05-15 14:30:00,17.49,17.5,17.49,17.5,65000.0,13.5579,13.5657,13.5579,13.5657,65000.0
2008-05-15 14:40:00,17.5,17.51,17.5,17.5,28500.0,13.5657,13.5734,13.5657,13.5657,28500.0
2008-05-15 14:50:00,17.51,17.54,17.51,17.52,25000.0,13.5734,13.5967,13.5734,13.5812,25000.0
2008-05-15 15:00:00,17.52,17.52,17.51,17.52,11500.0,13.5812,13.5812,13.5734,13.5812,11500.0
2008-05-15 15:10:00,17.53,17.54,17.53,17.53,35000.0,13.5889,13.5967,13.5889,13.5889,35000.0
2008-05-15 15:20:00,17.54,17.54,17.52,17.53,40000.0,13.5967,13.5967,13.5812,13.5889,40000.0
2008-05-15 15:30:00,17.54,17.56,17.53,17.56,96500.0,13.5967,13.6122,13.5889,13.6122,96500.0
2008-05-15 15:40:00,17.55,17.58,17.55,17.57,39000.0,13.6044,13.6277,13.6044,13.6199,39000.0
2008-05-15 15:50:00,17.58,17.59,17.57,17.58,41000.0,13.6277,13.6354,13.6199,13.6277,41000.0
2008-05-15 16:00:00,17.59,17.59,17.59,17.59,1000.0,13.6354,13.6354,13.6354,13.6354,1000.0
2008-05-15 16:10:00,17.59,17.59,17.59,17.59,0.0,13.6354,13.6354,13.6354,13.6354,0.0
2008-05-16 09:30:00,17.68,17.68,17.64,17.64,91500.0,13.7052,13.7052,13.6742,13.6742,91500.0
2008-05-16 09:40:00,17.64,17.64,17.57,17.58,129500.0,13.6742,13.6742,13.6199,13.6277,129500.0
2008-05-16 09:50:00,17.61,17.61,17.57,17.58,15500.0,13.6509,13.6509,13.6199,13.6277,15500.0
2008-05-16 10:00:00,17.58,17.58,17.54,17.54,103000.0,13.6277,13.6277,13.5967,13.5967,103000.0
2008-05-16 10:10:00,17.53,17.57,17.52,17.56,37000.0,13.5889,13.6199,13.5812,13.6122,37000.0
2008-05-16 10:20:00,17.56,17.58,17.53,17.58,43500.0,13.6122,13.6277,13.5889,13.6277,43500.0
2008-05-16 10:30:00,17.58,17.58,17.53,17.54,36000.0,13.6277,13.6277,13.5889,13.5967,36000.0
2008-05-16 10:40:00,17.55,17.56,17.53,17.55,54000.0,13.6044,13.6122,13.5889,13.6044,54000.0
2008-05-16 10:50:00,17.54,17.54,17.52,17.52,31000.0,13.5967,13.5967,13.5812,13.5812,31000.0
2008-05-16 11:00:00,17.52,17.52,17.5,17.52,29500.0,13.5812,13.5812,13.5657,13.5812,29500.0
2008-05-16 11:10:00,17.51,17.51,17.49,17.5,25500.0,13.5734,13.5734,13.5579,13.5657,25500.0
2008-05-16 11:20:00,17.5,17.51,17.49,17.5,45500.0,13.5657,13.5734,13.5579,13.5657,45500.0
2008-05-16 11:30:00,17.5,17.52,17.5,17.52,13000.0,13.5657,13.5812,13.5657,13.5812,13000.0
2008-05-16 11:40:00,17.52,17.53,17.51,17.53,21000.0,13.5812,13.5889,13.5734,13.5889,21000.0
2008-05-16 11:50:00,17.53,17.55,17.53,17.54,23500.0,13.5889,13.6044,13.5889,13.5967,23500.0
2008-05-16 12:00:00,17.54,17.54,17.53,17.53,20500.0,13.5967,13.5967,13.5889,13.5889,20500.0
2008-05-16 12:10:00,17.53,17.55,17.53,17.55,32500.0,13.5889,13.6044,13.5889,13.6044,32500.0
2008-05-16 12:20:00,17.56,17.56,17.55,17.56,33000.0,13.6122,13.6122,13.6044,13.6122,33000.0
2008-05-16 12:30:00,17.57,17.57,17.55,17.56,55000.0,13.6199,13.6199,13.6044,13.6122,55000.0
2008-05-16 12:40:00,17.56,17.58,17.56,17.58,57000.0,13.6122,13.6277,13.6122,13.6277,57000.0
2008-05-16 12:50:00,17.58,17.59,17.58,17.58,47000.0,13.6277,13.6354,13.6277,13.6277,47000.0
2008-05-16 13:00:00,17.59,17.59,17.57,17.58,68500.0,13.6354,13.6354,13.6199,13.6277,68500.0
2008-05-16 13:10:00,17.58,17.58,17.56,17.56,41500.0,13.6277,13.6277,13.6122,13.6122,41500.0
2008-05-16 13:20:00,17.56,17.58,17.56,17.58,39000.0,13.6122,13.6277,13.6122,13.6277,39000.0
2008-05-16 13:30:00,17.57,17.57,17.54,17.54,27000.0,13.6199,13.6199,13.5967,13.5967,27000.0
2008-05-16 13:40:00,17.54,17.55,17.54,17.54,10500.0,13.5967,13.6044,13.5967,13.5967,10500.0
2008-05-16 13:50:00,17.54,17.56,17.54,17.55,24000.0,13.5967,13.6122,13.5967,13.6044,24000.0
2008-05-16 14:00:00,17.54,17.55,17.54,17.55,32500.0,13.5967,13.6044,13.5967,13.6044,32500.0
2008-05-16 14:10:00,17.55,17.56,17.55,17.56,19500.0,13.6044,13.6122,13.6044,13.6122,19500.0
2008-05-16 14:20:00,17.57,17.57,17.55,17.57,16000.0,13.6199,13.6199,13.6044,13.6199,16000.0
2008-05-16 14:30:00,17.58,17.58,17.57,17.58,21000.0,13.6277,13.6277,13.6199,13.6277,21000.0
2008-05-16 14:40:00,17.58,17.61,17.58,17.6,51500.0,13.6277,13.6509,13.6277,13.6432,51500.0
2008-05-16 14:50:00,17.61,17.63,17.61,17.62,10000.0,13.6509,13.6664,13.6509,13.6587,10000.0
2008-05-16 15:00:00,17.61,17.62,17.6,17.62,28500.0,13.6509,13.6587,13.6432,13.6587,28500.0
2008-05-16 15:10:00,17.63,17.63,17.62,17.63,25500.0,13.6664,13.6664,13.6587,13.6664,25500.0
2008-05-16 15:20:00,17.63,17.65,17.63,17.63,62500.0,13.6664,13.6819,13.6664,13.6664,62500.0
2008-05-16 15:30:00,17.62,17.65,17.62,17.64,12500.0,13.6587,13.6819,13.6587,13.6742,12500.0
2008-05-16 15:40:00,17.64,17.65,17.63,17.65,100500.0,13.6742,13.6819,13.6664,13.6819,100500.0
2008-05-16 15:50:00,17.65,17.65,17.63,17.64,53000.0,13.6819,13.6819,13.6664,13.6742,53000.0
2008-05-19 09:30:00,17.66,17.67,17.61,17.61,62500.0,13.6897,13.6974,13.6509,13.6509,62500.0
2008-05-19 09:40:00,17.59,17.65,17.58,17.64,37000.0,13.6354,13.6819,13.6277,13.6742,37000.0
2008-05-19 09:50:00,17.67,17.67,17.65,17.65,11000.0,13.6974,13.6974,13.6819,13.6819,11000.0
2008-05-19 10:00:00,17.66,17.68,17.64,17.68,24500.0,13.6897,13.7052,13.6742,13.7052,24500.0
2008-05-19 10:10:00,17.69,17.69,17.66,17.66,33500.0,13.7129,13.7129,13.6897,13.6897,33500.0
2008-05-19 10:20:00,17.67,17.7,17.67,17.69,11500.0,13.6974,13.7207,13.6974,13.7129,11500.0
2008-05-19 10:30:00,17.69,17.73,17.68,17.72,21500.0,13.7129,13.7439,13.7052,13.7362,21500.0
2008-05-19 10:40:00,17.71,17.71,17.7,17.7,21500.0,13.7284,13.7284,13.7207,13.7207,21500.0
2008-05-19 10:50:00,17.7,17.72,17.7,17.71,24000.0,13.7207,13.7362,13.7207,13.7284,24000.0
2008-05-19 11:00:00,17.71,17.72,17.7,17.71,18500.0,13.7284,13.7362,13.7207,13.7284,18500.0
2008-05-19 11:10:00,17.71,17.74,17.7,17.73,98000.0,13.7284,13.7517,13.7207,13.7439,98000.0
2008-05-19 11:20:00,17.73,17.74,17.72,17.74,30000.0,13.7439,13.7517,13.7362,13.7517,30000.0
2008-05-19 11:30:00,17.74,17.76,17.74,17.76,44500.0,13.7517,13.7672,13.7517,13.7672,44500.0
2008-05-19 11:40:00,17.76,17.79,17.76,17.77,32000.0,13.7672,13.7905,13.7672,13.775,32000.0
2008-05-19 11:50:00,17.77,17.77,17.75,17.75,76500.0,13.775,13.775,13.7594,13.7594,76500.0
2008-05-19 12:00:00,17.75,17.76,17.75,17.76,50000.0,13.7594,13.7672,13.7594,13.7672,50000.0
2008-05-19 12:10:00,17.76,17.77,17.76,17.77,12500.0,13.7672,13.775,13.7672,13.775,12500.0
2008-05-19 12:20:00,17.76,17.77,17.76,17.77,19500.0,13.7672,13.775,13.7672,13.775,19500.0
2008-05-19 12:30:00,17.77,17.78,17.77,17.77,11500.0,13.775,13.7827,13.775,13.775,11500.0
2008-05-19 12:40:00,17.77,17.77,17.75,17.75,61500.0,13.775,13.775,13.7594,13.7594,61500.0
2008-05-19 12:50:00,17.75,17.76,17.75,17.75,17500.0,13.7594,13.7672,13.7594,13.7594,17500.0
2008-05-19 13:00:00,17.76,17.77,17.76,17.77,15000.0,13.7672,13.775,13.7672,13.775,15000.0
2008-05-19 13:10:00,17.76,17.77,17.76,17.77,16500.0,13.7672,13.775,13.7672,13.775,16500.0
2008-05-19 13:20:00,17.77,17.79,17.77,17.79,8500.0,13.775,13.7905,13.775,13.7905,8500.0
2008-05-19 13:30:00,17.78,17.78,17.77,17.77,8000.0,13.7827,13.7827,13.775,13.775,8000.0
2008-05-19 13:40:00,17.78,17.78,17.77,17.77,34000.0,13.7827,13.7827,13.775,13.775,34000.0
2008-05-19 13:50:00,17.77,17.77,17.69,17.69,62000.0,13.775,13.775,13.7129,13.7129,62000.0
2008-05-19 14:00:00,17.69,17.69,17.67,17.67,27000.0,13.7129,13.7129,13.6974,13.6974,27000.0
2008-05-19 14:10:00,17.67,17.67,17.59,17.62,191500.0,13.6974,13.6974,13.6354,13.6587,191500.0
2008-05-19 14:20:00,17.61,17.62,17.57,17.58,66500.0,13.6509,13.6587,13.6199,13.6277,66500.0
2008-05-19 14:30:00,17.58,17.61,17.58,17.61,47500.0,13.6277,13.6509,13.6277,13.6509,47500.0
2008-05-19 14:40:00,17.62,17.62,17.6,17.6,29000.0,13.6587,13.6587,13.6432,13.6432,29000.0
2008-05-19 14:50:00,17.6,17.63,17.6,17.61,23000.0,13.6432,13.6664,13.6432,13.6509,23000.0
2008-05-19 15:00:00,17.63,17.64,17.61,17.62,18500.0,13.6664,13.6742,13.6509,13.6587,18500.0
2008-05-19 15:10:00,17.63,17.65,17.62,17.62,14000.0,13.6664,13.6819,13.6587,13.6587,14000.0
2008-05-19 15:20:00,17.63,17.64,17.61,17.61,18000.0,13.6664,13.6742,13.6509,13.6509,18000.0
2008-05-19 15:30:00,17.61,17.61,17.53,17.53,65500.0,13.6509,13.6509,13.5889,13.5889,65500.0
2008-05-19 15:40:00,17.53,17.58,17.53,17.58,65500.0,13.5889,13.6277,13.5889,13.6277,65500.0
2008-05-19 15:50:00,17.58,17.6,17.57,17.58,54500.0,13.6277,13.6432,13.6199,13.6277,54500.0
2008-05-20 09:30:00,17.57,17.57,17.49,17.51,136500.0,13.6199,13.6199,13.5579,13.5734,136500.0
2008-05-20 09:40:00,17.51,17.51,17.49,17.51,6500.0,13.5734,13.5734,13.5579,13.5734,6500.0
2008-05-20 09:50:00,17.52,17.52,17.48,17.48,33000.0,13.5812,13.5812,13.5502,13.5502,33000.0
2008-05-20 10:00:00,17.48,17.48,17.45,17.47,112000.0,13.5502,13.5502,13.5269,13.5424,112000.0
2008-05-20 10:10:00,17.46,17.51,17.46,17.5,133500.0,13.5346,13.5734,13.5346,13.5657,133500.0
2008-05-20 10:20:00,17.51,17.54,17.5,17.53,44000.0,13.5734,13.5967,13.5657,13.5889,44000.0
2008-05-20 10:30:00,17.52,17.53,17.48,17.5,32500.0,13.5812,13.5889,13.5502,13.5657,32500.0
2008-05-20 10:40:00,17.5,17.53,17.5,17.53,29000.0,13.5657,13.5889,13.5657,13.5889,29000.0
2008-05-20 10:50:00,17.54,17.55,17.51,17.55,43500.0,13.5967,13.6044,13.5734,13.6044,43500.0
2008-05-20 11:00:00,17.54,17.55,17.5,17.5,37500.0,13.5967,13.6044,13.5657,13.5657,37500.0
2008-05-20 11:10:00,17.5,17.53,17.49,17.52,46000.0,13.5657,13.5889,13.5579,13.5812,46000.0
2008-05-20 11:20:00,17.53,17.53,17.52,17.52,32000.0,13.5889,13.5889,13.5812,13.5812,32000.0
2008-05-20 11:30:00,17.51,17.51,17.49,17.5,34000.0,13.5734,13.5734,13.5579,13.5657,34000.0
2008-05-20 11:40:00,17.5,17.5,17.49,17.5,35000.0,13.5657,13.5657,13.5579,13.5657,35000.0
2008-05-20 11:50:00,17.49,17.49,17.48,17.48,18000.0,13.5579,13.5579,13.5502,13.5502,18000.0
2008-05-20 12:00:00,17.49,17.51,17.48,17.5,23000.0,13.5579,13.5734,13.5502,13.5657,23000.0
2008-05-20 12:10:00,17.51,17.53,17.51,17.52,17500.0,13.5734,13.5889,13.5734,13.5812,17500.0
2008-05-20 12:20:00,17.53,17.56,17.53,17.55,33500.0,13.5889,13.6122,13.5889,13.6044,33500.0
2008-05-20 12:30:00,17.55,17.57,17.55,17.56,12000.0,13.6044,13.6199,13.6044,13.6122,12000.0
2008-05-20 12:40:00,17.56,17.56,17.53,17.53,16500.0,13.6122,13.6122,13.5889,13.5889,16500.0
2008-05-20 12:50:00,17.54,17.54,17.52,17.53,15500.0,13.5967,13.5967,13.5812,13.5889,15500.0
2008-05-20 13:00:00,17.53,17.56,17.53,17.56,25000.0,13.5889,13.6122,13.5889,13.6122,25000.0
2008-05-20 13:10:00,17.55,17.57,17.55,17.56,14500.0,13.6044,13.6199,13.6044,13.6122,14500.0
2008-05-20 13:20:00,17.56,17.56,17.54,17.55,6000.0,13.6122,13.6122,13.5967,13.6044,6000.0
2008-05-20 13:30:00,17.54,17.54,17.53,17.53,11000.0,13.5967,13.5967,13.5889,13.5889,11000.0
2008-05-20 13:40:00,17.53,17.54,17.53,17.54,27500.0,13.5889,13.5967,13.5889,13.5967,27500.0
2008-05-20 13:50:00,17.54,17.54,17.51,17.51,40000.0,13.5967,13.5967,13.5734,13.5734,40000.0
2008-05-20 14:00:00,17.51,17.53,17.5,17.51,44500.0,13.5734,13.5889,13.5657,13.5734,44500.0
2008-05-20 14:10:00,17.52,17.52,17.46,17.46,28500.0,13.5812,13.5812,13.5346,13.5346,28500.0
2008-05-20 14:20:00,17.46,17.48,17.46,17.47,36500.0,13.5346,13.5502,13.5346,13.5424,36500.0
2008-05-20 14:30:00,17.47,17.49,17.47,17.49,27500.0,13.5424,13.5579,13.5424,13.5579,27500.0
2008-05-20 14:40:00,17.49,17.5,17.49,17.49,16500.0,13.5579,13.5657,13.5579,13.5579,16500.0
2008-05-20 14:50:00,17.49,17.5,17.49,17.49,21000.0,13.5579,13.5657,13.5579,13.5579,21000.0
2008-05-20 15:00:00,17.48,17.52,17.48,17.51,27000.0,13.5502,13.5812,13.5502,13.5734,27000.0
2008-05-20 15:10:00,17.52,17.54,17.5,17.54,21500.0,13.5812,13.5967,13.5657,13.5967,21500.0
2008-05-20 15:20:00,17.54,17.54,17.52,17.53,18500.0,13.5967,13.5967,13.5812,13.5889,18500.0
2008-05-20 15:30:00,17.53,17.53,17.48,17.49,46500.0,13.5889,13.5889,13.5502,13.5579,46500.0
2008-05-20 15:40:00,17.49,17.54,17.49,17.53,59500.0,13.5579,13.5967,13.5579,13.5889,59500.0
2008-05-20 15:50:00,17.54,17.56,17.54,17.56,77500.0,13.5967,13.6122,13.5967,13.6122,77500.0
2008-05-20 16:00:00,17.57,17.6,17.56,17.6,22000.0,13.6199,13.6432,13.6122,13.6432,22000.0
2008-05-20 16:10:00,17.6,17.6,17.6,17.6,0.0,13.6432,13.6432,13.6432,13.6432,0.0
2008-05-21 09:30:00,17.6,17.68,17.59,17.68,174000.0,13.6432,13.7052,13.6354,13.7052,174000.0
2008-05-21 09:40:00,17.68,17.7,17.67,17.67,77500.0,13.7052,13.7207,13.6974,13.6974,77500.0
2008-05-21 09:50:00,17.67,17.67,17.62,17.62,62500.0,13.6974,13.6974,13.6587,13.6587,62500.0
2008-05-21 10:00:00,17.62,17.64,17.61,17.61,78000.0,13.6587,13.6742,13.6509,13.6509,78000.0
2008-05-21 10:10:00,17.61,17.63,17.6,17.61,115500.0,13.6509,13.6664,13.6432,13.6509,115500.0
2008-05-21 10:20:00,17.62,17.62,17.6,17.62,160000.0,13.6587,13.6587,13.6432,13.6587,160000.0
2008-05-21 10:30:00,17.62,17.62,17.58,17.6,165500.0,13.6587,13.6587,13.6277,13.6432,165500.0
2008-05-21 10:40:00,17.59,17.61,17.57,17.58,129000.0,13.6354,13.6509,13.6199,13.6277,129000.0
2008-05-21 10:50:00,17.57,17.57,17.54,17.55,179000.0,13.6199,13.6199,13.5967,13.6044,179000.0
2008-05-21 11:00:00,17.55,17.56,17.53,17.53,102500.0,13.6044,13.6122,13.5889,13.5889,102500.0
2008-05-21 11:10:00,17.53,17.55,17.53,17.54,71000.0,13.5889,13.6044,13.5889,13.5967,71000.0
2008-05-21 11:20:00,17.54,17.56,17.54,17.56,22000.0,13.5967,13.6122,13.5967,13.6122,22000.0
2008-05-21 11:30:00,17.56,17.56,17.55,17.56,19000.0,13.6122,13.6122,13.6044,13.6122,19000.0
2008-05-21 11:40:00,17.56,17.56,17.54,17.56,55500.0,13.6122,13.6122,13.5967,13.6122,55500.0
2008-05-21 11:50:00,17.57,17.59,17.57,17.58,13500.0,13.6199,13.6354,13.6199,13.6277,13500.0
2008-05-21 12:00:00,17.58,17.59,17.57,17.58,27000.0,13.6277,13.6354,13.6199,13.6277,27000.0
2008-05-21 12:10:00,17.59,17.59,17.56,17.57,20500.0,13.6354,13.6354,13.6122,13.6199,20500.0
2008-05-21 12:20:00,17.56,17.58,17.56,17.58,26500.0,13.6122,13.6277,13.6122,13.6277,26500.0
2008-05-21 12:30:00,17.58,17.6,17.58,17.59,26000.0,13.6277,13.6432,13.6277,13.6354,26000.0
2008-05-21 12:40:00,17.6,17.63,17.6,17.62,43500.0,13.6432,13.6664,13.6432,13.6587,43500.0
2008-05-21 12:50:00,17.62,17.62,17.61,17.62,20500.0,13.6587,13.6587,13.6509,13.6587,20500.0
2008-05-21 13:00:00,17.62,17.62,17.59,17.59,26000.0,13.6587,13.6587,13.6354,13.6354,26000.0
2008-05-21 13:10:00,17.59,17.59,17.58,17.58,16000.0,13.6354,13.6354,13.6277,13.6277,16000.0
2008-05-21 13:20:00,17.58,17.58,17.55,17.55,33500.0,13.6277,13.6277,13.6044,13.6044,33500.0
2008-05-21 13:30:00,17.55,17.57,17.55,17.56,36000.0,13.6044,13.6199,13.6044,13.6122,36000.0
2008-05-21 13:40:00,17.57,17.57,17.56,17.56,25500.0,13.6199,13.6199,13.6122,13.6122,25500.0
2008-05-21 13:50:00,17.55,17.55,17.52,17.53,13000.0,13.6044,13.6044,13.5812,13.5889,13000.0
2008-05-21 14:00:00,17.53,17.53,17.44,17.44,80500.0,13.5889,13.5889,13.5191,13.5191,80500.0
2008-05-21 14:10:00,17.44,17.45,17.39,17.39,67000.0,13.5191,13.5269,13.4804,13.4804,67000.0
2008-05-21 14:20:00,17.38,17.4,17.37,17.39,173500.0,13.4726,13.4881,13.4649,13.4804,173500.0
2008-05-21 14:30:00,17.38,17.39,17.33,17.34,188500.0,13.4726,13.4804,13.4339,13.4416,188500.0
2008-05-21 14:40:00,17.34,17.35,17.28,17.28,70500.0,13.4416,13.4494,13.3951,13.3951,70500.0
2008-05-21 14:50:00,17.28,17.33,17.28,17.33,60000.0,13.3951,13.4339,13.3951,13.4339,60000.0
2008-05-21 15:00:00,17.33,17.34,17.3,17.33,53000.0,13.4339,13.4416,13.4106,13.4339,53000.0
2008-05-21 15:10:00,17.32,17.38,17.3,17.37,48000.0,13.4261,13.4726,13.4106,13.4649,48000.0
2008-05-21 15:20:00,17.37,17.38,17.35,17.35,24500.0,13.4649,13.4726,13.4494,13.4494,24500.0
2008-05-21 15:30:00,17.36,17.36,17.34,17.34,50500.0,13.4571,13.4571,13.4416,13.4416,50500.0
2008-05-21 15:40:00,17.34,17.35,17.29,17.34,60000.0,13.4416,13.4494,13.4029,13.4416,60000.0
2008-05-21 15:50:00,17.34,17.34,17.28,17.3,145000.0,13.4416,13.4416,13.3951,13.4106,145000.0
2008-05-21 16:00:00,17.31,17.31,17.31,17.31,500.0,13.4184,13.4184,13.4184,13.4184,500.0
2008-05-21 16:10:00,17.31,17.31,17.31,17.31,0.0,13.4184,13.4184,13.4184,13.4184,0.0
2008-05-22 09:30:00,17.32,17.38,17.31,17.35,151500.0,13.4261,13.4726,13.4184,13.4494,151500.0
2008-05-22 09:40:00,17.35,17.39,17.32,17.32,79500.0,13.4494,13.4804,13.4261,13.4261,79500.0
2008-05-22 09:50:00,17.31,17.31,17.31,17.31,7000.0,13.4184,13.4184,13.4184,13.4184,7000.0
2008-05-22 10:00:00,17.33,17.38,17.32,17.34,124000.0,13.4339,13.4726,13.4261,13.4416,124000.0
2008-05-22 10:10:00,17.36,17.37,17.34,17.35,47000.0,13.4571,13.4649,13.4416,13.4494,47000.0
2008-05-22 10:20:00,17.36,17.36,17.33,17.35,14500.0,13.4571,13.4571,13.4339,13.4494,14500.0
2008-05-22 10:30:00,17.38,17.41,17.38,17.4,32000.0,13.4726,13.4959,13.4726,13.4881,32000.0
2008-05-22 10:40:00,17.38,17.39,17.37,17.37,38000.0,13.4726,13.4804,13.4649,13.4649,38000.0
2008-05-22 10:50:00,17.38,17.4,17.37,17.39,29500.0,13.4726,13.4881,13.4649,13.4804,29500.0
2008-05-22 11:00:00,17.39,17.41,17.38,17.4,24500.0,13.4804,13.4959,13.4726,13.4881,24500.0
2008-05-22 11:10:00,17.39,17.4,17.38,17.39,25000.0,13.4804,13.4881,13.4726,13.4804,25000.0
2008-05-22 11:20:00,17.39,17.41,17.38,17.38,82500.0,13.4804,13.4959,13.4726,13.4726,82500.0
2008-05-22 11:30:00,17.38,17.39,17.37,17.38,20000.0,13.4726,13.4804,13.4649,13.4726,20000.0
2008-05-22 11:40:00,17.38,17.38,17.32,17.33,75500.0,13.4726,13.4726,13.4261,13.4339,75500.0
2008-05-22 11:50:00,17.33,17.34,17.32,17.34,47500.0,13.4339,13.4416,13.4261,13.4416,47500.0
2008-05-22 12:00:00,17.33,17.34,17.32,17.32,20000.0,13.4339,13.4416,13.4261,13.4261,20000.0
2008-05-22 12:10:00,17.31,17.33,17.31,17.32,42500.0,13.4184,13.4339,13.4184,13.4261,42500.0
2008-05-22 12:20:00,17.33,17.34,17.33,17.33,15000.0,13.4339,13.4416,13.4339,13.4339,15000.0
2008-05-22 12:30:00,17.34,17.34,17.33,17.34,30000.0,13.4416,13.4416,13.4339,13.4416,30000.0
2008-05-22 12:40:00,17.35,17.38,17.35,17.37,20000.0,13.4494,13.4726,13.4494,13.4649,20000.0
2008-05-22 12:50:00,17.37,17.37,17.36,17.37,27500.0,13.4649,13.4649,13.4571,13.4649,27500.0
2008-05-22 13:00:00,17.37,17.38,17.36,17.37,21000.0,13.4649,13.4726,13.4571,13.4649,21000.0
2008-05-22 13:10:00,17.37,17.38,17.36,17.37,11000.0,13.4649,13.4726,13.4571,13.4649,11000.0
2008-05-22 13:20:00,17.37,17.37,17.36,17.36,22000.0,13.4649,13.4649,13.4571,13.4571,22000.0
2008-05-22 13:30:00,17.36,17.4,17.36,17.38,37000.0,13.4571,13.4881,13.4571,13.4726,37000.0
2008-05-22 13:40:00,17.38,17.41,17.38,17.41,34000.0,13.4726,13.4959,13.4726,13.4959,34000.0
2008-05-22 13:50:00,17.42,17.42,17.39,17.39,34500.0,13.5036,13.5036,13.4804,13.4804,34500.0
2008-05-22 14:00:00,17.4,17.4,17.36,17.36,28000.0,13.4881,13.4881,13.4571,13.4571,28000.0
2008-05-22 14:10:00,17.37,17.37,17.33,17.34,37000.0,13.4649,13.4649,13.4339,13.4416,37000.0
2008-05-22 14:20:00,17.34,17.35,17.32,17.34,60000.0,13.4416,13.4494,13.4261,13.4416,60000.0
2008-05-22 14:30:00,17.33,17.36,17.32,17.36,46000.0,13.4339,13.4571,13.4261,13.4571,46000.0
2008-05-22 14:40:00,17.36,17.36,17.34,17.34,24500.0,13.4571,13.4571,13.4416,13.4416,24500.0
2008-05-22 14:50:00,17.34,17.35,17.33,17.35,20000.0,13.4416,13.4494,13.4339,13.4494,20000.0
2008-05-22 15:00:00,17.34,17.35,17.33,17.34,28500.0,13.4416,13.4494,13.4339,13.4416,28500.0
2008-05-22 15:10:00,17.33,17.35,17.33,17.34,12500.0,13.4339,13.4494,13.4339,13.4416,12500.0
2008-05-22 15:20:00,17.34,17.34,17.29,17.29,23000.0,13.4416,13.4416,13.4029,13.4029,23000.0
2008-05-22 15:30:00,17.29,17.32,17.29,17.32,17000.0,13.4029,13.4261,13.4029,13.4261,17000.0
2008-05-22 15:40:00,17.33,17.33,17.3,17.32,99000.0,13.4339,13.4339,13.4106,13.4261,99000.0
2008-05-22 15:50:00,17.32,17.34,17.31,17.34,40000.0,13.4261,13.4416,13.4184,13.4416,40000.0
2008-05-22 16:00:00,17.34,17.34,17.34,17.34,2500.0,13.4416,13.4416,13.4416,13.4416,2500.0
2008-05-22 16:10:00,17.33,17.33,17.33,17.33,1000.0,13.4339,13.4339,13.4339,13.4339,1000.0
2008-05-23 09:30:00,17.29,17.31,17.27,17.29,39500.0,13.4029,13.4184,13.3874,13.4029,39500.0
2008-05-23 09:40:00,17.29,17.29,17.19,17.19,22000.0,13.4029,13.4029,13.3253,13.3253,22000.0
2008-05-23 09:50:00,17.2,17.2,17.15,17.18,63000.0,13.3331,13.3331,13.2943,13.3176,63000.0
2008-05-23 10:00:00,17.17,17.19,17.15,17.19,34000.0,13.3098,13.3253,13.2943,13.3253,34000.0
2008-05-23 10:10:00,17.19,17.2,17.17,17.2,3500.0,13.3253,13.3331,13.3098,13.3331,3500.0
2008-05-23 10:20:00,17.2,17.2,17.13,17.14,16500.0,13.3331,13.3331,13.2788,13.2866,16500.0
2008-05-23 10:30:00,17.13,17.14,17.08,17.09,72500.0,13.2788,13.2866,13.2401,13.2478,72500.0
2008-05-23 10:40:00,17.09,17.11,17.09,17.09,51500.0,13.2478,13.2633,13.2478,13.2478,51500.0
2008-05-23 10:50:00,17.11,17.13,17.1,17.13,30500.0,13.2633,13.2788,13.2556,13.2788,30500.0
2008-05-23 11:00:00,17.14,17.14,17.11,17.11,82000.0,13.2866,13.2866,13.2633,13.2633,82000.0
2008-05-23 11:10:00,17.1,17.11,17.06,17.09,84500.0,13.2556,13.2633,13.2246,13.2478,84500.0
2008-05-23 11:20:00,17.1,17.1,17.06,17.07,63000.0,13.2556,13.2556,13.2246,13.2323,63000.0
2008-05-23 11:30:00,17.07,17.08,17.04,17.08,53500.0,13.2323,13.2401,13.2091,13.2401,53500.0
2008-05-23 11:40:00,17.08,17.11,17.07,17.1,29000.0,13.2401,13.2633,13.2323,13.2556,29000.0
2008-05-23 11:50:00,17.1,17.1,17.08,17.1,22000.0,13.2556,13.2556,13.2401,13.2556,22000.0
2008-05-23 12:00:00,17.1,17.13,17.1,17.11,32000.0,13.2556,13.2788,13.2556,13.2633,32000.0
2008-05-23 12:10:00,17.11,17.13,17.11,17.11,16500.0,13.2633,13.2788,13.2633,13.2633,16500.0
2008-05-23 12:20:00,17.11,17.12,17.1,17.12,18500.0,13.2633,13.2711,13.2556,13.2711,18500.0
2008-05-23 12:30:00,17.12,17.12,17.09,17.09,9000.0,13.2711,13.2711,13.2478,13.2478,9000.0
2008-05-23 12:40:00,17.08,17.09,17.07,17.09,23000.0,13.2401,13.2478,13.2323,13.2478,23000.0
2008-05-23 12:50:00,17.09,17.1,17.07,17.07,38500.0,13.2478,13.2556,13.2323,13.2323,38500.0
2008-05-23 13:00:00,17.06,17.1,17.06,17.1,20000.0,13.2246,13.2556,13.2246,13.2556,20000.0
2008-05-23 13:10:00,17.09,17.11,17.09,17.1,16500.0,13.2478,13.2633,13.2478,13.2556,16500.0
2008-05-23 13:20:00,17.11,17.11,17.1,17.1,6000.0,13.2633,13.2633,13.2556,13.2556,6000.0
2008-05-23 13:30:00,17.1,17.14,17.1,17.12,10000.0,13.2556,13.2866,13.2556,13.2711,10000.0
2008-05-23 13:40:00,17.11,17.14,17.11,17.13,10000.0,13.2633,13.2866,13.2633,13.2788,10000.0
2008-05-23 13:50:00,17.13,17.13,17.08,17.09,36500.0,13.2788,13.2788,13.2401,13.2478,36500.0
2008-05-23 14:00:00,17.09,17.11,17.08,17.1,50000.0,13.2478,13.2633,13.2401,13.2556,50000.0
2008-05-23 14:10:00,17.1,17.12,17.09,17.1,26500.0,13.2556,13.2711,13.2478,13.2556,26500.0
2008-05-23 14:20:00,17.11,17.15,17.1,17.15,19500.0,13.2633,13.2943,13.2556,13.2943,19500.0
2008-05-23 14:30:00,17.15,17.15,17.13,17.13,18000.0,13.2943,13.2943,13.2788,13.2788,18000.0
2008-05-23 14:40:00,17.14,17.16,17.14,17.16,4500.0,13.2866,13.3021,13.2866,13.3021,4500.0
2008-05-23 14:50:00,17.18,17.18,17.16,17.17,5500.0,13.3176,13.3176,13.3021,13.3098,5500.0
2008-05-23 15:00:00,17.16,17.18,17.16,17.17,16000.0,13.3021,13.3176,13.3021,13.3098,16000.0
2008-05-23 15:10:00,17.17,17.18,17.14,17.14,27500.0,13.3098,13.3176,13.2866,13.2866,27500.0
2008-05-23 15:20:00,17.14,17.18,17.14,17.18,50500.0,13.2866,13.3176,13.2866,13.3176,50500.0
2008-05-23 15:30:00,17.19,17.2,17.17,17.17,59000.0,13.3253,13.3331,13.3098,13.3098,59000.0
2008-05-23 15:40:00,17.16,17.17,17.16,17.16,15000.0,13.3021,13.3098,13.3021,13.3021,15000.0
2008-05-23 15:50:00,17.15,17.15,17.12,17.14,82000.0,13.2943,13.2943,13.2711,13.2866,82000.0
2008-05-27 09:30:00,17.18,17.22,17.16,17.21,134500.0,13.3176,13.3486,13.3021,13.3409,134500.0
2008-05-27 09:40:00,17.22,17.27,17.21,17.26,44000.0,13.3486,13.3874,13.3409,13.3796,44000.0
2008-05-27 09:50:00,17.25,17.25,17.21,17.22,25000.0,13.3719,13.3719,13.3409,13.3486,25000.0
2008-05-27 10:00:00,17.2,17.28,17.2,17.28,37000.0,13.3331,13.3951,13.3331,13.3951,37000.0
2008-05-27 10:10:00,17.28,17.3,17.27,17.29,37500.0,13.3951,13.4106,13.3874,13.4029,37500.0
2008-05-27 10:20:00,17.27,17.27,17.26,17.26,251500.0,13.3874,13.3874,13.3796,13.3796,251500.0
2008-05-27 10:30:00,17.28,17.28,17.24,17.25,44500.0,13.3951,13.3951,13.3641,13.3719,44500.0
2008-05-27 10:40:00,17.24,17.26,17.24,17.26,20000.0,13.3641,13.3796,13.3641,13.3796,20000.0
2008-05-27 10:50:00,17.25,17.25,17.23,17.25,166000.0,13.3719,13.3719,13.3564,13.3719,166000.0
2008-05-27 11:00:00,17.25,17.26,17.22,17.22,230000.0,13.3719,13.3796,13.3486,13.3486,230000.0
2008-05-27 11:10:00,17.21,17.21,17.19,17.2,113000.0,13.3409,13.3409,13.3253,13.3331,113000.0
2008-05-27 11:20:00,17.2,17.2,17.18,17.19,27500.0,13.3331,13.3331,13.3176,13.3253,27500.0
2008-05-27 11:30:00,17.19,17.19,17.17,17.17,15000.0,13.3253,13.3253,13.3098,13.3098,15000.0
2008-05-27 11:40:00,17.17,17.19,17.17,17.18,37500.0,13.3098,13.3253,13.3098,13.3176,37500.0
2008-05-27 11:50:00,17.18,17.18,17.15,17.15,39500.0,13.3176,13.3176,13.2943,13.2943,39500.0
2008-05-27 12:00:00,17.15,17.15,17.13,17.14,58000.0,13.2943,13.2943,13.2788,13.2866,58000.0
2008-05-27 12:10:00,17.15,17.16,17.14,17.15,59500.0,13.2943,13.3021,13.2866,13.2943,59500.0
2008-05-27 12:20:00,17.16,17.16,17.15,17.16,30000.0,13.3021,13.3021,13.2943,13.3021,30000.0
2008-05-27 12:30:00,17.16,17.17,17.15,17.17,44000.0,13.3021,13.3098,13.2943,13.3098,44000.0
2008-05-27 12:40:00,17.18,17.18,17.16,17.17,48500.0,13.3176,13.3176,13.3021,13.3098,48500.0
2008-05-27 12:50:00,17.17,17.17,17.16,17.17,15500.0,13.3098,13.3098,13.3021,13.3098,15500.0
2008-05-27 13:00:00,17.17,17.17,17.16,17.16,22500.0,13.3098,13.3098,13.3021,13.3021,22500.0
2008-05-27 13:10:00,17.16,17.17,17.15,17.16,41000.0,13.3021,13.3098,13.2943,13.3021,41000.0
2008-05-27 13:20:00,17.17,17.18,17.17,17.17,84000.0,13.3098,13.3176,13.3098,13.3098,84000.0
2008-05-27 13:30:00,17.18,17.18,17.17,17.18,145000.0,13.3176,13.3176,13.3098,13.3176,145000.0
2008-05-27 13:40:00,17.19,17.2,17.19,17.19,18000.0,13.3253,13.3331,13.3253,13.3253,18000.0
2008-05-27 13:50:00,17.18,17.21,17.18,17.2,35000.0,13.3176,13.3409,13.3176,13.3331,35000.0
2008-05-27 14:00:00,17.21,17.21,17.19,17.2,26000.0,13.3409,13.3409,13.3253,13.3331,26000.0
2008-05-27 14:10:00,17.2,17.22,17.2,17.2,22000.0,13.3331,13.3486,13.3331,13.3331,22000.0
2008-05-27 14:20:00,17.21,17.22,17.21,17.21,90500.0,13.3409,13.3486,13.3409,13.3409,90500.0
2008-05-27 14:30:00,17.2,17.23,17.2,17.23,59000.0,13.3331,13.3564,13.3331,13.3564,59000.0
2008-05-27 14:40:00,17.24,17.26,17.24,17.26,28000.0,13.3641,13.3796,13.3641,13.3796,28000.0
2008-05-27 14:50:00,17.26,17.27,17.25,17.25,20000.0,13.3796,13.3874,13.3719,13.3719,20000.0
2008-05-27 15:00:00,17.25,17.26,17.24,17.25,12000.0,13.3719,13.3796,13.3641,13.3719,12000.0
2008-05-27 15:10:00,17.26,17.26,17.24,17.24,15500.0,13.3796,13.3796,13.3641,13.3641,15500.0
2008-05-27 15:20:00,17.22,17.26,17.22,17.25,42000.0,13.3486,13.3796,13.3486,13.3719,42000.0
2008-05-27 15:30:00,17.25,17.27,17.25,17.26,43000.0,13.3719,13.3874,13.3719,13.3796,43000.0
2008-05-27 15:40:00,17.26,17.27,17.25,17.26,36000.0,13.3796,13.3874,13.3719,13.3796,36000.0
2008-05-27 15:50:00,17.25,17.28,17.24,17.28,78000.0,13.3719,13.3951,13.3641,13.3951,78000.0
2008-05-27 16:00:00,17.28,17.28,17.28,17.28,49500.0,13.3951,13.3951,13.3951,13.3951,49500.0
2008-05-27 16:10:00,17.26,17.26,17.26,17.26,49000.0,13.3796,13.3796,13.3796,13.3796,49000.0
2008-05-28 09:30:00,17.33,17.36,17.32,17.36,66000.0,13.4339,13.4571,13.4261,13.4571,66000.0
2008-05-28 09:40:00,17.35,17.38,17.3,17.3,78500.0,13.4494,13.4726,13.4106,13.4106,78500.0
2008-05-28 09:50:00,17.3,17.32,17.28,17.3,71500.0,13.4106,13.4261,13.3951,13.4106,71500.0
2008-05-28 10:00:00,17.3,17.3,17.26,17.27,119500.0,13.4106,13.4106,13.3796,13.3874,119500.0
2008-05-28 10:10:00,17.26,17.29,17.25,17.25,60000.0,13.3796,13.4029,13.3719,13.3719,60000.0
2008-05-28 10:20:00,17.24,17.26,17.23,17.25,50500.0,13.3641,13.3796,13.3564,13.3719,50500.0
2008-05-28 10:30:00,17.24,17.27,17.24,17.27,55500.0,13.3641,13.3874,13.3641,13.3874,55500.0
2008-05-28 10:40:00,17.27,17.28,17.27,17.27,99000.0,13.3874,13.3951,13.3874,13.3874,99000.0
2008-05-28 10:50:00,17.27,17.3,17.27,17.29,35000.0,13.3874,13.4106,13.3874,13.4029,35000.0
2008-05-28 11:00:00,17.29,17.29,17.27,17.27,58500.0,13.4029,13.4029,13.3874,13.3874,58500.0
2008-05-28 11:10:00,17.29,17.29,17.26,17.27,35500.0,13.4029,13.4029,13.3796,13.3874,35500.0
2008-05-28 11:20:00,17.27,17.27,17.24,17.26,56500.0,13.3874,13.3874,13.3641,13.3796,56500.0
2008-05-28 11:30:00,17.25,17.29,17.25,17.27,32000.0,13.3719,13.4029,13.3719,13.3874,32000.0
2008-05-28 11:40:00,17.27,17.29,17.27,17.28,12000.0,13.3874,13.4029,13.3874,13.3951,12000.0
2008-05-28 11:50:00,17.28,17.32,17.28,17.29,53000.0,13.3951,13.4261,13.3951,13.4029,53000.0
2008-05-28 12:00:00,17.29,17.29,17.26,17.27,16500.0,13.4029,13.4029,13.3796,13.3874,16500.0
2008-05-28 12:10:00,17.27,17.3,17.26,17.3,29000.0,13.3874,13.4106,13.3796,13.4106,29000.0
2008-05-28 12:20:00,17.3,17.32,17.3,17.32,24000.0,13.4106,13.4261,13.4106,13.4261,24000.0
2008-05-28 12:30:00,17.32,17.33,17.31,17.32,24000.0,13.4261,13.4339,13.4184,13.4261,24000.0
2008-05-28 12:40:00,17.31,17.33,17.31,17.33,18500.0,13.4184,13.4339,13.4184,13.4339,18500.0
2008-05-28 12:50:00,17.33,17.34,17.32,17.33,20000.0,13.4339,13.4416,13.4261,13.4339,20000.0
2008-05-28 13:00:00,17.33,17.34,17.32,17.34,20500.0,13.4339,13.4416,13.4261,13.4416,20500.0
2008-05-28 13:10:00,17.34,17.35,17.34,17.35,31500.0,13.4416,13.4494,13.4416,13.4494,31500.0
2008-05-28 13:20:00,17.34,17.35,17.34,17.35,7000.0,13.4416,13.4494,13.4416,13.4494,7000.0
2008-05-28 13:30:00,17.36,17.36,17.33,17.34,31000.0,13.4571,13.4571,13.4339,13.4416,31000.0
2008-05-28 13:40:00,17.33,17.33,17.32,17.32,25500.0,13.4339,13.4339,13.4261,13.4261,25500.0
2008-05-28 13:50:00,17.32,17.33,17.31,17.32,24000.0,13.4261,13.4339,13.4184,13.4261,24000.0
2008-05-28 14:00:00,17.32,17.33,17.31,17.33,69500.0,13.4261,13.4339,13.4184,13.4339,69500.0
2008-05-28 14:10:00,17.34,17.34,17.33,17.33,18500.0,13.4416,13.4416,13.4339,13.4339,18500.0
2008-05-28 14:20:00,17.33,17.33,17.32,17.33,36500.0,13.4339,13.4339,13.4261,13.4339,36500.0
2008-05-28 14:30:00,17.32,17.34,17.32,17.34,20000.0,13.4261,13.4416,13.4261,13.4416,20000.0
2008-05-28 14:40:00,17.35,17.36,17.35,17.35,26000.0,13.4494,13.4571,13.4494,13.4494,26000.0
2008-05-28 14:50:00,17.35,17.35,17.34,17.35,25500.0,13.4494,13.4494,13.4416,13.4494,25500.0
2008-05-28 15:00:00,17.35,17.37,17.35,17.37,33500.0,13.4494,13.4649,13.4494,13.4649,33500.0
2008-05-28 15:10:00,17.35,17.37,17.35,17.36,16500.0,13.4494,13.4649,13.4494,13.4571,16500.0
2008-05-28 15:20:00,17.37,17.42,17.36,17.41,126500.0,13.4649,13.5036,13.4571,13.4959,126500.0
2008-05-28 15:30:00,17.41,17.42,17.38,17.39,176000.0,13.4959,13.5036,13.4726,13.4804,176000.0
2008-05-28 15:40:00,17.39,17.41,17.38,17.41,100500.0,13.4804,13.4959,13.4726,13.4959,100500.0
2008-05-28 15:50:00,17.41,17.44,17.4,17.43,342000.0,13.4959,13.5191,13.4881,13.5114,342000.0
2008-05-28 16:00:00,17.44,17.44,17.4,17.43,95500.0,13.5191,13.5191,13.4881,13.5114,95500.0
2008-05-28 16:10:00,17.43,17.43,17.43,17.43,0.0,13.5114,13.5114,13.5114,13.5114,0.0
2008-05-29 09:30:00,17.41,17.46,17.4,17.45,195500.0,13.4959,13.5346,13.4881,13.5269,195500.0
2008-05-29 09:40:00,17.46,17.48,17.46,17.47,130500.0,13.5346,13.5502,13.5346,13.5424,130500.0
2008-05-29 09:50:00,17.46,17.47,17.44,17.45,83000.0,13.5346,13.5424,13.5191,13.5269,83000.0
2008-05-29 10:00:00,17.45,17.46,17.42,17.43,38500.0,13.5269,13.5346,13.5036,13.5114,38500.0
2008-05-29 10:10:00,17.42,17.47,17.41,17.46,119000.0,13.5036,13.5424,13.4959,13.5346,119000.0
2008-05-29 10:20:00,17.45,17.49,17.45,17.47,201500.0,13.5269,13.5579,13.5269,13.5424,201500.0
2008-05-29 10:30:00,17.47,17.48,17.42,17.46,335500.0,13.5424,13.5502,13.5036,13.5346,335500.0
2008-05-29 10:40:00,17.47,17.51,17.46,17.5,79000.0,13.5424,13.5734,13.5346,13.5657,79000.0
2008-05-29 10:50:00,17.51,17.51,17.49,17.49,82000.0,13.5734,13.5734,13.5579,13.5579,82000.0
2008-05-29 11:00:00,17.49,17.5,17.47,17.5,227000.0,13.5579,13.5657,13.5424,13.5657,227000.0
2008-05-29 11:10:00,17.5,17.5,17.48,17.49,120500.0,13.5657,13.5657,13.5502,13.5579,120500.0
2008-05-29 11:20:00,17.48,17.49,17.47,17.48,168500.0,13.5502,13.5579,13.5424,13.5502,168500.0
2008-05-29 11:30:00,17.48,17.49,17.47,17.47,81500.0,13.5502,13.5579,13.5424,13.5424,81500.0
2008-05-29 11:40:00,17.48,17.5,17.47,17.5,45500.0,13.5502,13.5657,13.5424,13.5657,45500.0
2008-05-29 11:50:00,17.51,17.51,17.5,17.5,53500.0,13.5734,13.5734,13.5657,13.5657,53500.0
2008-05-29 12:00:00,17.5,17.51,17.49,17.5,21000.0,13.5657,13.5734,13.5579,13.5657,21000.0
2008-05-29 12:10:00,17.5,17.51,17.5,17.5,20500.0,13.5657,13.5734,13.5657,13.5657,20500.0
2008-05-29 12:20:00,17.51,17.51,17.5,17.51,19500.0,13.5734,13.5734,13.5657,13.5734,19500.0
2008-05-29 12:30:00,17.51,17.58,17.51,17.58,88000.0,13.5734,13.6277,13.5734,13.6277,88000.0
2008-05-29 12:40:00,17.58,17.59,17.57,17.58,49000.0,13.6277,13.6354,13.6199,13.6277,49000.0
2008-05-29 12:50:00,17.58,17.58,17.58,17.58,36000.0,13.6277,13.6277,13.6277,13.6277,36000.0
2008-05-29 13:00:00,17.58,17.59,17.58,17.58,97000.0,13.6277,13.6354,13.6277,13.6277,97000.0
2008-05-29 13:10:00,17.57,17.57,17.56,17.56,20500.0,13.6199,13.6199,13.6122,13.6122,20500.0
2008-05-29 13:20:00,17.56,17.57,17.55,17.55,43000.0,13.6122,13.6199,13.6044,13.6044,43000.0
2008-05-29 13:30:00,17.55,17.57,17.55,17.56,20000.0,13.6044,13.6199,13.6044,13.6122,20000.0
2008-05-29 13:40:00,17.57,17.57,17.56,17.56,10500.0,13.6199,13.6199,13.6122,13.6122,10500.0
2008-05-29 13:50:00,17.56,17.57,17.55,17.55,39000.0,13.6122,13.6199,13.6044,13.6044,39000.0
2008-05-29 14:00:00,17.56,17.56,17.54,17.55,28500.0,13.6122,13.6122,13.5967,13.6044,28500.0
2008-05-29 14:10:00,17.55,17.59,17.55,17.59,16500.0,13.6044,13.6354,13.6044,13.6354,16500.0
2008-05-29 14:20:00,17.59,17.6,17.57,17.57,93000.0,13.6354,13.6432,13.6199,13.6199,93000.0
2008-05-29 14:30:00,17.58,17.58,17.55,17.55,2500.0,13.6277,13.6277,13.6044,13.6044,2500.0
2008-05-29 14:40:00,17.54,17.55,17.53,17.54,11500.0,13.5967,13.6044,13.5889,13.5967,11500.0
2008-05-29 14:50:00,17.55,17.56,17.52,17.52,33000.0,13.6044,13.6122,13.5812,13.5812,33000.0
2008-05-29 15:00:00,17.52,17.53,17.51,17.52,52000.0,13.5812,13.5889,13.5734,13.5812,52000.0
2008-05-29 15:10:00,17.52,17.53,17.5,17.5,13000.0,13.5812,13.5889,13.5657,13.5657,13000.0
2008-05-29 15:20:00,17.51,17.51,17.47,17.47,15000.0,13.5734,13.5734,13.5424,13.5424,15000.0
2008-05-29 15:30:00,17.48,17.49,17.47,17.49,47000.0,13.5502,13.5579,13.5424,13.5579,47000.0
2008-05-29 15:40:00,17.49,17.5,17.47,17.5,49500.0,13.5579,13.5657,13.5424,13.5657,49500.0
2008-05-29 15:50:00,17.5,17.51,17.49,17.5,34000.0,13.5657,13.5734,13.5579,13.5657,34000.0
2008-05-29 16:00:00,17.48,17.48,17.46,17.46,22500.0,13.5502,13.5502,13.5346,13.5346,22500.0
2008-05-29 16:10:00,17.46,17.46,17.46,17.46,0.0,13.5346,13.5346,13.5346,13.5346,0.0
2008-05-30 09:30:00,17.5,17.52,17.48,17.52,133000.0,13.5657,13.5812,13.5502,13.5812,133000.0
2008-05-30 09:40:00,17.5,17.51,17.5,17.51,15500.0,13.5657,13.5734,13.5657,13.5734,15500.0
2008-05-30 09:50:00,17.49,17.52,17.49,17.5,93000.0,13.5579,13.5812,13.5579,13.5657,93000.0
2008-05-30 10:00:00,17.5,17.52,17.48,17.5,36500.0,13.5657,13.5812,13.5502,13.5657,36500.0
2008-05-30 10:10:00,17.49,17.51,17.49,17.51,41000.0,13.5579,13.5734,13.5579,13.5734,41000.0
2008-05-30 10:20:00,17.53,17.56,17.53,17.55,82000.0,13.5889,13.6122,13.5889,13.6044,82000.0
2008-05-30 10:30:00,17.56,17.56,17.54,17.55,52500.0,13.6122,13.6122,13.5967,13.6044,52500.0
2008-05-30 10:40:00,17.56,17.56,17.54,17.54,18000.0,13.6122,13.6122,13.5967,13.5967,18000.0
2008-05-30 10:50:00,17.54,17.55,17.53,17.54,11000.0,13.5967,13.6044,13.5889,13.5967,11000.0
2008-05-30 11:00:00,17.54,17.55,17.51,17.51,93500.0,13.5967,13.6044,13.5734,13.5734,93500.0
2008-05-30 11:10:00,17.51,17.51,17.5,17.51,97500.0,13.5734,13.5734,13.5657,13.5734,97500.0
2008-05-30 11:20:00,17.51,17.53,17.51,17.51,35500.0,13.5734,13.5889,13.5734,13.5734,35500.0
2008-05-30 11:30:00,17.51,17.54,17.51,17.53,71500.0,13.5734,13.5967,13.5734,13.5889,71500.0
2008-05-30 11:40:00,17.53,17.55,17.53,17.54,18000.0,13.5889,13.6044,13.5889,13.5967,18000.0
2008-05-30 11:50:00,17.54,17.56,17.54,17.55,56000.0,13.5967,13.6122,13.5967,13.6044,56000.0
2008-05-30 12:00:00,17.55,17.55,17.54,17.55,33500.0,13.6044,13.6044,13.5967,13.6044,33500.0
2008-05-30 12:10:00,17.55,17.55,17.54,17.54,5500.0,13.6044,13.6044,13.5967,13.5967,5500.0
2008-05-30 12:20:00,17.55,17.56,17.54,17.56,16000.0,13.6044,13.6122,13.5967,13.6122,16000.0
2008-05-30 12:30:00,17.56,17.56,17.56,17.56,11500.0,13.6122,13.6122,13.6122,13.6122,11500.0
2008-05-30 12:40:00,17.56,17.57,17.55,17.56,18500.0,13.6122,13.6199,13.6044,13.6122,18500.0
2008-05-30 12:50:00,17.56,17.56,17.56,17.56,19000.0,13.6122,13.6122,13.6122,13.6122,19000.0
2008-05-30 13:00:00,17.56,17.56,17.55,17.55,33500.0,13.6122,13.6122,13.6044,13.6044,33500.0
2008-05-30 13:10:00,17.55,17.55,17.53,17.54,18000.0,13.6044,13.6044,13.5889,13.5967,18000.0
2008-05-30 13:20:00,17.54,17.56,17.54,17.56,48000.0,13.5967,13.6122,13.5967,13.6122,48000.0
2008-05-30 13:30:00,17.56,17.56,17.55,17.56,15000.0,13.6122,13.6122,13.6044,13.6122,15000.0
2008-05-30 13:40:00,17.56,17.58,17.56,17.58,52500.0,13.6122,13.6277,13.6122,13.6277,52500.0
2008-05-30 13:50:00,17.58,17.59,17.57,17.58,65000.0,13.6277,13.6354,13.6199,13.6277,65000.0
2008-05-30 14:00:00,17.58,17.58,17.56,17.57,103000.0,13.6277,13.6277,13.6122,13.6199,103000.0
2008-05-30 14:10:00,17.57,17.58,17.57,17.57,56500.0,13.6199,13.6277,13.6199,13.6199,56500.0
2008-05-30 14:20:00,17.57,17.58,17.57,17.58,78500.0,13.6199,13.6277,13.6199,13.6277,78500.0
2008-05-30 14:30:00,17.58,17.58,17.57,17.58,55500.0,13.6277,13.6277,13.6199,13.6277,55500.0
2008-05-30 14:40:00,17.58,17.59,17.58,17.59,57000.0,13.6277,13.6354,13.6277,13.6354,57000.0
2008-05-30 14:50:00,17.58,17.61,17.58,17.61,157500.0,13.6277,13.6509,13.6277,13.6509,157500.0
2008-05-30 15:00:00,17.6,17.61,17.6,17.6,262500.0,13.6432,13.6509,13.6432,13.6432,262500.0
2008-05-30 15:10:00,17.6,17.6,17.57,17.57,144500.0,13.6432,13.6432,13.6199,13.6199,144500.0
2008-05-30 15:20:00,17.57,17.59,17.57,17.59,222000.0,13.6199,13.6354,13.6199,13.6354,222000.0
2008-05-30 15:30:00,17.59,17.6,17.58,17.59,357500.0,13.6354,13.6432,13.6277,13.6354,357500.0
2008-05-30 15:40:00,17.59,17.62,17.59,17.62,251500.0,13.6354,13.6587,13.6354,13.6587,251500.0
2008-05-30 15:50:00,17.62,17.63,17.58,17.6,552500.0,13.6587,13.6664,13.6277,13.6432,552500.0
2008-06-02 09:30:00,17.56,17.57,17.54,17.54,36500.0,13.6122,13.6199,13.5967,13.5967,36500.0
2008-06-02 09:40:00,17.54,17.54,17.5,17.51,107000.0,13.5967,13.5967,13.5657,13.5734,107000.0
2008-06-02 09:50:00,17.5,17.5,17.44,17.44,9000.0,13.5657,13.5657,13.5191,13.5191,9000.0
2008-06-02 10:00:00,17.47,17.47,17.43,17.44,55000.0,13.5424,13.5424,13.5114,13.5191,55000.0
2008-06-02 10:10:00,17.44,17.44,17.42,17.43,19000.0,13.5191,13.5191,13.5036,13.5114,19000.0
2008-06-02 10:20:00,17.44,17.48,17.42,17.47,43500.0,13.5191,13.5502,13.5036,13.5424,43500.0
2008-06-02 10:30:00,17.47,17.47,17.44,17.46,242000.0,13.5424,13.5424,13.5191,13.5346,242000.0
2008-06-02 10:40:00,17.46,17.48,17.46,17.48,26000.0,13.5346,13.5502,13.5346,13.5502,26000.0
2008-06-02 10:50:00,17.48,17.49,17.47,17.48,109000.0,13.5502,13.5579,13.5424,13.5502,109000.0
2008-06-02 11:00:00,17.48,17.51,17.48,17.51,55000.0,13.5502,13.5734,13.5502,13.5734,55000.0
2008-06-02 11:10:00,17.51,17.52,17.5,17.51,182000.0,13.5734,13.5812,13.5657,13.5734,182000.0
2008-06-02 11:20:00,17.51,17.51,17.49,17.5,134500.0,13.5734,13.5734,13.5579,13.5657,134500.0
2008-06-02 11:30:00,17.5,17.51,17.47,17.48,314000.0,13.5657,13.5734,13.5424,13.5502,314000.0
2008-06-02 11:40:00,17.48,17.49,17.47,17.48,71500.0,13.5502,13.5579,13.5424,13.5502,71500.0
2008-06-02 11:50:00,17.48,17.49,17.48,17.49,60000.0,13.5502,13.5579,13.5502,13.5579,60000.0
2008-06-02 12:00:00,17.49,17.5,17.48,17.48,171500.0,13.5579,13.5657,13.5502,13.5502,171500.0
2008-06-02 12:10:00,17.49,17.49,17.47,17.48,143500.0,13.5579,13.5579,13.5424,13.5502,143500.0
2008-06-02 12:20:00,17.48,17.49,17.47,17.47,116000.0,13.5502,13.5579,13.5424,13.5424,116000.0
2008-06-02 12:30:00,17.47,17.48,17.37,17.38,372500.0,13.5424,13.5502,13.4649,13.4726,372500.0
2008-06-02 12:40:00,17.38,17.38,17.35,17.36,180500.0,13.4726,13.4726,13.4494,13.4571,180500.0
2008-06-02 12:50:00,17.36,17.38,17.36,17.36,33500.0,13.4571,13.4726,13.4571,13.4571,33500.0
2008-06-02 13:00:00,17.36,17.37,17.36,17.37,32000.0,13.4571,13.4649,13.4571,13.4649,32000.0
2008-06-02 13:10:00,17.37,17.38,17.37,17.37,18500.0,13.4649,13.4726,13.4649,13.4649,18500.0
2008-06-02 13:20:00,17.37,17.39,17.37,17.38,24000.0,13.4649,13.4804,13.4649,13.4726,24000.0
2008-06-02 13:30:00,17.38,17.39,17.37,17.39,32000.0,13.4726,13.4804,13.4649,13.4804,32000.0
2008-06-02 13:40:00,17.39,17.41,17.39,17.4,35000.0,13.4804,13.4959,13.4804,13.4881,35000.0
2008-06-02 13:50:00,17.4,17.41,17.4,17.4,21500.0,13.4881,13.4959,13.4881,13.4881,21500.0
2008-06-02 14:00:00,17.41,17.43,17.4,17.42,36000.0,13.4959,13.5114,13.4881,13.5036,36000.0
2008-06-02 14:10:00,17.42,17.43,17.42,17.43,65500.0,13.5036,13.5114,13.5036,13.5114,65500.0
2008-06-02 14:20:00,17.43,17.44,17.42,17.43,17500.0,13.5114,13.5191,13.5036,13.5114,17500.0
2008-06-02 14:30:00,17.44,17.44,17.42,17.42,21000.0,13.5191,13.5191,13.5036,13.5036,21000.0
2008-06-02 14:40:00,17.42,17.42,17.41,17.42,7500.0,13.5036,13.5036,13.4959,13.5036,7500.0
2008-06-02 14:50:00,17.42,17.43,17.41,17.42,55000.0,13.5036,13.5114,13.4959,13.5036,55000.0
2008-06-02 15:00:00,17.41,17.42,17.39,17.4,57500.0,13.4959,13.5036,13.4804,13.4881,57500.0
2008-06-02 15:10:00,17.4,17.41,17.39,17.39,53500.0,13.4881,13.4959,13.4804,13.4804,53500.0
2008-06-02 15:20:00,17.4,17.45,17.39,17.45,103500.0,13.4881,13.5269,13.4804,13.5269,103500.0
2008-06-02 15:30:00,17.44,17.45,17.43,17.44,68000.0,13.5191,13.5269,13.5114,13.5191,68000.0
2008-06-02 15:40:00,17.44,17.48,17.44,17.47,47500.0,13.5191,13.5502,13.5191,13.5424,47500.0
2008-06-02 15:50:00,17.48,17.49,17.46,17.46,56000.0,13.5502,13.5579,13.5346,13.5346,56000.0
2008-06-03 09:30:00,17.5,17.51,17.49,17.51,39000.0,13.5657,13.5734,13.5579,13.5734,39000.0
2008-06-03 09:40:00,17.5,17.51,17.48,17.49,58000.0,13.5657,13.5734,13.5502,13.5579,58000.0
2008-06-03 09:50:00,17.5,17.52,17.5,17.5,52000.0,13.5657,13.5812,13.5657,13.5657,52000.0
2008-06-03 10:00:00,17.51,17.59,17.51,17.57,160500.0,13.5734,13.6354,13.5734,13.6199,160500.0
2008-06-03 10:10:00,17.57,17.58,17.54,17.54,119000.0,13.6199,13.6277,13.5967,13.5967,119000.0
2008-06-03 10:20:00,17.55,17.57,17.55,17.56,77500.0,13.6044,13.6199,13.6044,13.6122,77500.0
2008-06-03 10:30:00,17.56,17.58,17.56,17.57,30500.0,13.6122,13.6277,13.6122,13.6199,30500.0
2008-06-03 10:40:00,17.57,17.58,17.55,17.56,91500.0,13.6199,13.6277,13.6044,13.6122,91500.0
2008-06-03 10:50:00,17.55,17.59,17.55,17.58,134000.0,13.6044,13.6354,13.6044,13.6277,134000.0
2008-06-03 11:00:00,17.58,17.59,17.58,17.58,68000.0,13.6277,13.6354,13.6277,13.6277,68000.0
2008-06-03 11:10:00,17.58,17.6,17.58,17.6,147000.0,13.6277,13.6432,13.6277,13.6432,147000.0
2008-06-03 11:20:00,17.6,17.6,17.59,17.6,91500.0,13.6432,13.6432,13.6354,13.6432,91500.0
2008-06-03 11:30:00,17.6,17.61,17.6,17.6,47000.0,13.6432,13.6509,13.6432,13.6432,47000.0
2008-06-03 11:40:00,17.6,17.62,17.6,17.61,48500.0,13.6432,13.6587,13.6432,13.6509,48500.0
2008-06-03 11:50:00,17.61,17.63,17.61,17.63,55000.0,13.6509,13.6664,13.6509,13.6664,55000.0
2008-06-03 12:00:00,17.64,17.64,17.62,17.62,71000.0,13.6742,13.6742,13.6587,13.6587,71000.0
2008-06-03 12:10:00,17.62,17.63,17.62,17.62,37500.0,13.6587,13.6664,13.6587,13.6587,37500.0
2008-06-03 12:20:00,17.62,17.62,17.61,17.61,35500.0,13.6587,13.6587,13.6509,13.6509,35500.0
2008-06-03 12:30:00,17.61,17.61,17.6,17.61,39000.0,13.6509,13.6509,13.6432,13.6509,39000.0
2008-06-03 12:40:00,17.61,17.61,17.59,17.6,53000.0,13.6509,13.6509,13.6354,13.6432,53000.0
2008-06-03 12:50:00,17.6,17.6,17.59,17.6,19000.0,13.6432,13.6432,13.6354,13.6432,19000.0
2008-06-03 13:00:00,17.6,17.6,17.58,17.58,86500.0,13.6432,13.6432,13.6277,13.6277,86500.0
2008-06-03 13:10:00,17.58,17.59,17.58,17.59,43500.0,13.6277,13.6354,13.6277,13.6354,43500.0
2008-06-03 13:20:00,17.59,17.59,17.54,17.54,69500.0,13.6354,13.6354,13.5967,13.5967,69500.0
2008-06-03 13:30:00,17.54,17.54,17.48,17.48,302000.0,13.5967,13.5967,13.5502,13.5502,302000.0
2008-06-03 13:40:00,17.48,17.49,17.45,17.46,76000.0,13.5502,13.5579,13.5269,13.5346,76000.0
2008-06-03 13:50:00,17.45,17.46,17.4,17.42,172500.0,13.5269,13.5346,13.4881,13.5036,172500.0
2008-06-03 14:00:00,17.42,17.42,17.38,17.41,153500.0,13.5036,13.5036,13.4726,13.4959,153500.0
2008-06-03 14:10:00,17.41,17.41,17.39,17.39,87500.0,13.4959,13.4959,13.4804,13.4804,87500.0
2008-06-03 14:20:00,17.39,17.39,17.31,17.33,207500.0,13.4804,13.4804,13.4184,13.4339,207500.0
2008-06-03 14:30:00,17.33,17.35,17.32,17.34,72000.0,13.4339,13.4494,13.4261,13.4416,72000.0
2008-06-03 14:40:00,17.34,17.36,17.32,17.36,54500.0,13.4416,13.4571,13.4261,13.4571,54500.0
2008-06-03 14:50:00,17.36,17.38,17.36,17.38,83000.0,13.4571,13.4726,13.4571,13.4726,83000.0
2008-06-03 15:00:00,17.38,17.49,17.36,17.49,228000.0,13.4726,13.5579,13.4571,13.5579,228000.0
2008-06-03 15:10:00,17.48,17.48,17.45,17.45,72500.0,13.5502,13.5502,13.5269,13.5269,72500.0
2008-06-03 15:20:00,17.45,17.48,17.44,17.48,111000.0,13.5269,13.5502,13.5191,13.5502,111000.0
2008-06-03 15:30:00,17.48,17.51,17.46,17.5,143000.0,13.5502,13.5734,13.5346,13.5657,143000.0
2008-06-03 15:40:00,17.5,17.51,17.48,17.49,66000.0,13.5657,13.5734,13.5502,13.5579,66000.0
2008-06-03 15:50:00,17.48,17.49,17.45,17.45,144000.0,13.5502,13.5579,13.5269,13.5269,144000.0
2008-06-03 16:00:00,17.45,17.5,17.45,17.49,536000.0,13.5269,13.5657,13.5269,13.5579,536000.0
2008-06-03 16:10:00,17.49,17.49,17.49,17.49,0.0,13.5579,13.5579,13.5579,13.5579,0.0
2008-06-04 09:30:00,17.43,17.46,17.41,17.45,87500.0,13.5114,13.5346,13.4959,13.5269,87500.0
2008-06-04 09:40:00,17.46,17.48,17.45,17.48,37000.0,13.5346,13.5502,13.5269,13.5502,37000.0
2008-06-04 09:50:00,17.5,17.5,17.47,17.47,19000.0,13.5657,13.5657,13.5424,13.5424,19000.0
2008-06-04 10:00:00,17.47,17.5,17.45,17.47,203000.0,13.5424,13.5657,13.5269,13.5424,203000.0
2008-06-04 10:10:00,17.45,17.46,17.44,17.44,129000.0,13.5269,13.5346,13.5191,13.5191,129000.0
2008-06-04 10:20:00,17.43,17.47,17.43,17.47,69000.0,13.5114,13.5424,13.5114,13.5424,69000.0
2008-06-04 10:30:00,17.47,17.49,17.46,17.47,149500.0,13.5424,13.5579,13.5346,13.5424,149500.0
2008-06-04 10:40:00,17.47,17.5,17.46,17.48,55500.0,13.5424,13.5657,13.5346,13.5502,55500.0
2008-06-04 10:50:00,17.48,17.55,17.48,17.54,33000.0,13.5502,13.6044,13.5502,13.5967,33000.0
2008-06-04 11:00:00,17.54,17.57,17.54,17.57,23000.0,13.5967,13.6199,13.5967,13.6199,23000.0
2008-06-04 11:10:00,17.57,17.59,17.57,17.58,114500.0,13.6199,13.6354,13.6199,13.6277,114500.0
2008-06-04 11:20:00,17.58,17.62,17.58,17.61,44000.0,13.6277,13.6587,13.6277,13.6509,44000.0
2008-06-04 11:30:00,17.61,17.62,17.6,17.61,23500.0,13.6509,13.6587,13.6432,13.6509,23500.0
2008-06-04 11:40:00,17.61,17.61,17.59,17.6,66500.0,13.6509,13.6509,13.6354,13.6432,66500.0
2008-06-04 11:50:00,17.6,17.61,17.6,17.6,25000.0,13.6432,13.6509,13.6432,13.6432,25000.0
2008-06-04 12:00:00,17.6,17.6,17.6,17.6,48000.0,13.6432,13.6432,13.6432,13.6432,48000.0
2008-06-04 12:10:00,17.61,17.65,17.6,17.65,46000.0,13.6509,13.6819,13.6432,13.6819,46000.0
2008-06-04 12:20:00,17.65,17.67,17.65,17.66,115000.0,13.6819,13.6974,13.6819,13.6897,115000.0
2008-06-04 12:30:00,17.66,17.68,17.64,17.64,66000.0,13.6897,13.7052,13.6742,13.6742,66000.0
2008-06-04 12:40:00,17.64,17.64,17.62,17.63,52000.0,13.6742,13.6742,13.6587,13.6664,52000.0
2008-06-04 12:50:00,17.62,17.64,17.61,17.62,115000.0,13.6587,13.6742,13.6509,13.6587,115000.0
2008-06-04 13:00:00,17.62,17.63,17.59,17.6,45000.0,13.6587,13.6664,13.6354,13.6432,45000.0
2008-06-04 13:10:00,17.6,17.62,17.6,17.61,32500.0,13.6432,13.6587,13.6432,13.6509,32500.0
2008-06-04 13:20:00,17.61,17.63,17.6,17.63,124500.0,13.6509,13.6664,13.6432,13.6664,124500.0
2008-06-04 13:30:00,17.62,17.63,17.62,17.62,25500.0,13.6587,13.6664,13.6587,13.6587,25500.0
2008-06-04 13:40:00,17.62,17.63,17.61,17.61,57000.0,13.6587,13.6664,13.6509,13.6509,57000.0
2008-06-04 13:50:00,17.61,17.64,17.61,17.64,22500.0,13.6509,13.6742,13.6509,13.6742,22500.0
2008-06-04 14:00:00,17.63,17.64,17.6,17.6,33000.0,13.6664,13.6742,13.6432,13.6432,33000.0
2008-06-04 14:10:00,17.6,17.6,17.53,17.53,151000.0,13.6432,13.6432,13.5889,13.5889,151000.0
2008-06-04 14:20:00,17.53,17.56,17.53,17.54,113000.0,13.5889,13.6122,13.5889,13.5967,113000.0
2008-06-04 14:30:00,17.53,17.59,17.53,17.59,64000.0,13.5889,13.6354,13.5889,13.6354,64000.0
2008-06-04 14:40:00,17.58,17.59,17.51,17.51,124500.0,13.6277,13.6354,13.5734,13.5734,124500.0
2008-06-04 14:50:00,17.51,17.53,17.46,17.49,162500.0,13.5734,13.5889,13.5346,13.5579,162500.0
2008-06-04 15:00:00,17.47,17.51,17.47,17.49,160500.0,13.5424,13.5734,13.5424,13.5579,160500.0
2008-06-04 15:10:00,17.49,17.53,17.47,17.51,95500.0,13.5579,13.5889,13.5424,13.5734,95500.0
2008-06-04 15:20:00,17.53,17.54,17.51,17.51,154000.0,13.5889,13.5967,13.5734,13.5734,154000.0
2008-06-04 15:30:00,17.51,17.52,17.5,17.51,114500.0,13.5734,13.5812,13.5657,13.5734,114500.0
2008-06-04 15:40:00,17.5,17.54,17.48,17.54,170000.0,13.5657,13.5967,13.5502,13.5967,170000.0
2008-06-04 15:50:00,17.54,17.54,17.51,17.52,83000.0,13.5967,13.5967,13.5734,13.5812,83000.0
2008-06-04 16:00:00,17.52,17.52,17.52,17.52,50500.0,13.5812,13.5812,13.5812,13.5812,50500.0
2008-06-04 16:10:00,17.52,17.52,17.52,17.52,0.0,13.5812,13.5812,13.5812,13.5812,0.0
2008-06-05 09:30:00,17.59,17.61,17.58,17.6,112500.0,13.6354,13.6509,13.6277,13.6432,112500.0
2008-06-05 09:40:00,17.61,17.67,17.61,17.66,63000.0,13.6509,13.6974,13.6509,13.6897,63000.0
2008-06-05 09:50:00,17.66,17.68,17.66,17.68,23000.0,13.6897,13.7052,13.6897,13.7052,23000.0
2008-06-05 10:00:00,17.67,17.71,17.66,17.71,28500.0,13.6974,13.7284,13.6897,13.7284,28500.0
2008-06-05 10:10:00,17.72,17.76,17.72,17.76,133000.0,13.7362,13.7672,13.7362,13.7672,133000.0
2008-06-05 10:20:00,17.75,17.76,17.73,17.74,14500.0,13.7594,13.7672,13.7439,13.7517,14500.0
2008-06-05 10:30:00,17.74,17.76,17.73,17.74,68500.0,13.7517,13.7672,13.7439,13.7517,68500.0
2008-06-05 10:40:00,17.74,17.75,17.73,17.74,32000.0,13.7517,13.7594,13.7439,13.7517,32000.0
2008-06-05 10:50:00,17.74,17.74,17.72,17.72,30000.0,13.7517,13.7517,13.7362,13.7362,30000.0
2008-06-05 11:00:00,17.73,17.73,17.71,17.71,31500.0,13.7439,13.7439,13.7284,13.7284,31500.0
2008-06-05 11:10:00,17.71,17.72,17.71,17.71,19500.0,13.7284,13.7362,13.7284,13.7284,19500.0
2008-06-05 11:20:00,17.73,17.73,17.71,17.72,22500.0,13.7439,13.7439,13.7284,13.7362,22500.0
2008-06-05 11:30:00,17.72,17.72,17.7,17.72,23000.0,13.7362,13.7362,13.7207,13.7362,23000.0
2008-06-05 11:40:00,17.72,17.73,17.71,17.72,90500.0,13.7362,13.7439,13.7284,13.7362,90500.0
2008-06-05 11:50:00,17.72,17.72,17.71,17.71,30500.0,13.7362,13.7362,13.7284,13.7284,30500.0
2008-06-05 12:00:00,17.71,17.74,17.71,17.73,87000.0,13.7284,13.7517,13.7284,13.7439,87000.0
2008-06-05 12:10:00,17.74,17.75,17.73,17.74,42000.0,13.7517,13.7594,13.7439,13.7517,42000.0
2008-06-05 12:20:00,17.74,17.78,17.74,17.78,93000.0,13.7517,13.7827,13.7517,13.7827,93000.0
2008-06-05 12:30:00,17.78,17.79,17.78,17.78,29000.0,13.7827,13.7905,13.7827,13.7827,29000.0
2008-06-05 12:40:00,17.79,17.8,17.78,17.79,18000.0,13.7905,13.7982,13.7827,13.7905,18000.0
2008-06-05 12:50:00,17.79,17.81,17.78,17.81,28500.0,13.7905,13.806,13.7827,13.806,28500.0
2008-06-05 13:00:00,17.81,17.82,17.81,17.82,47000.0,13.806,13.8137,13.806,13.8137,47000.0
2008-06-05 13:10:00,17.82,17.82,17.81,17.82,28500.0,13.8137,13.8137,13.806,13.8137,28500.0
2008-06-05 13:20:00,17.82,17.82,17.8,17.81,117000.0,13.8137,13.8137,13.7982,13.806,117000.0
2008-06-05 13:30:00,17.81,17.82,17.81,17.82,16500.0,13.806,13.8137,13.806,13.8137,16500.0
2008-06-05 13:40:00,17.82,17.84,17.81,17.81,26500.0,13.8137,13.8292,13.806,13.806,26500.0
2008-06-05 13:50:00,17.82,17.82,17.81,17.82,21000.0,13.8137,13.8137,13.806,13.8137,21000.0
2008-06-05 14:00:00,17.81,17.81,17.79,17.79,457500.0,13.806,13.806,13.7905,13.7905,457500.0
2008-06-05 14:10:00,17.79,17.8,17.79,17.8,152500.0,13.7905,13.7982,13.7905,13.7982,152500.0
2008-06-05 14:20:00,17.8,17.8,17.73,17.76,225500.0,13.7982,13.7982,13.7439,13.7672,225500.0
2008-06-05 14:30:00,17.76,17.77,17.74,17.77,214000.0,13.7672,13.775,13.7517,13.775,214000.0
2008-06-05 14:40:00,17.78,17.79,17.77,17.79,155000.0,13.7827,13.7905,13.775,13.7905,155000.0
2008-06-05 14:50:00,17.79,17.82,17.78,17.82,203000.0,13.7905,13.8137,13.7827,13.8137,203000.0
2008-06-05 15:00:00,17.82,17.85,17.81,17.85,207000.0,13.8137,13.837,13.806,13.837,207000.0
2008-06-05 15:10:00,17.84,17.85,17.83,17.84,222000.0,13.8292,13.837,13.8215,13.8292,222000.0
2008-06-05 15:20:00,17.84,17.85,17.83,17.85,219500.0,13.8292,13.837,13.8215,13.837,219500.0
2008-06-05 15:30:00,17.85,17.87,17.85,17.86,208000.0,13.837,13.8525,13.837,13.8447,208000.0
2008-06-05 15:40:00,17.87,17.87,17.86,17.87,166000.0,13.8525,13.8525,13.8447,13.8525,166000.0
2008-06-05 15:50:00,17.88,17.92,17.88,17.92,200500.0,13.8602,13.8912,13.8602,13.8912,200500.0
2008-06-05 16:00:00,17.92,17.92,17.92,17.92,403000.0,13.8912,13.8912,13.8912,13.8912,403000.0
2008-06-05 16:10:00,17.92,17.92,17.92,17.92,0.0,13.8912,13.8912,13.8912,13.8912,0.0
2008-06-06 09:30:00,17.81,17.82,17.72,17.76,385500.0,13.806,13.8137,13.7362,13.7672,385500.0
2008-06-06 09:40:00,17.77,17.82,17.76,17.8,1116000.0,13.775,13.8137,13.7672,13.7982,1116000.0
2008-06-06 09:50:00,17.77,17.79,17.75,17.75,551000.0,13.775,13.7905,13.7594,13.7594,551000.0
2008-06-06 10:00:00,17.74,17.74,17.62,17.64,356000.0,13.7517,13.7517,13.6587,13.6742,356000.0
2008-06-06 10:10:00,17.64,17.7,17.63,17.69,65000.0,13.6742,13.7207,13.6664,13.7129,65000.0
2008-06-06 10:20:00,17.69,17.7,17.67,17.67,80000.0,13.7129,13.7207,13.6974,13.6974,80000.0
2008-06-06 10:30:00,17.67,17.7,17.67,17.69,321500.0,13.6974,13.7207,13.6974,13.7129,321500.0
2008-06-06 10:40:00,17.68,17.7,17.67,17.69,107000.0,13.7052,13.7207,13.6974,13.7129,107000.0
2008-06-06 10:50:00,17.7,17.7,17.68,17.7,35000.0,13.7207,13.7207,13.7052,13.7207,35000.0
2008-06-06 11:00:00,17.67,17.68,17.63,17.64,63000.0,13.6974,13.7052,13.6664,13.6742,63000.0
2008-06-06 11:10:00,17.64,17.65,17.61,17.63,80500.0,13.6742,13.6819,13.6509,13.6664,80500.0
2008-06-06 11:20:00,17.64,17.64,17.6,17.6,63000.0,13.6742,13.6742,13.6432,13.6432,63000.0
2008-06-06 11:30:00,17.6,17.64,17.6,17.64,33000.0,13.6432,13.6742,13.6432,13.6742,33000.0
2008-06-06 11:40:00,17.63,17.66,17.62,17.66,116000.0,13.6664,13.6897,13.6587,13.6897,116000.0
2008-06-06 11:50:00,17.66,17.66,17.64,17.65,33000.0,13.6897,13.6897,13.6742,13.6819,33000.0
2008-06-06 12:00:00,17.65,17.65,17.63,17.63,62500.0,13.6819,13.6819,13.6664,13.6664,62500.0
2008-06-06 12:10:00,17.64,17.66,17.64,17.66,66000.0,13.6742,13.6897,13.6742,13.6897,66000.0
2008-06-06 12:20:00,17.65,17.65,17.62,17.63,29000.0,13.6819,13.6819,13.6587,13.6664,29000.0
2008-06-06 12:30:00,17.64,17.67,17.64,17.67,17500.0,13.6742,13.6974,13.6742,13.6974,17500.0
2008-06-06 12:40:00,17.68,17.69,17.67,17.69,21500.0,13.7052,13.7129,13.6974,13.7129,21500.0
2008-06-06 12:50:00,17.69,17.69,17.64,17.65,33500.0,13.7129,13.7129,13.6742,13.6819,33500.0
2008-06-06 13:00:00,17.65,17.66,17.6,17.61,104500.0,13.6819,13.6897,13.6432,13.6509,104500.0
2008-06-06 13:10:00,17.6,17.63,17.6,17.6,78500.0,13.6432,13.6664,13.6432,13.6432,78500.0
2008-06-06 13:20:00,17.61,17.64,17.6,17.63,78500.0,13.6509,13.6742,13.6432,13.6664,78500.0
2008-06-06 13:30:00,17.62,17.65,17.61,17.62,52000.0,13.6587,13.6819,13.6509,13.6587,52000.0
2008-06-06 13:40:00,17.62,17.65,17.62,17.64,21500.0,13.6587,13.6819,13.6587,13.6742,21500.0
2008-06-06 13:50:00,17.64,17.64,17.6,17.62,58500.0,13.6742,13.6742,13.6432,13.6587,58500.0
2008-06-06 14:00:00,17.62,17.62,17.59,17.59,92000.0,13.6587,13.6587,13.6354,13.6354,92000.0
2008-06-06 14:10:00,17.6,17.6,17.54,17.57,55500.0,13.6432,13.6432,13.5967,13.6199,55500.0
2008-06-06 14:20:00,17.56,17.58,17.54,17.57,82500.0,13.6122,13.6277,13.5967,13.6199,82500.0
2008-06-06 14:30:00,17.57,17.59,17.55,17.56,60500.0,13.6199,13.6354,13.6044,13.6122,60500.0
2008-06-06 14:40:00,17.56,17.59,17.56,17.57,65500.0,13.6122,13.6354,13.6122,13.6199,65500.0
2008-06-06 14:50:00,17.57,17.57,17.52,17.52,121500.0,13.6199,13.6199,13.5812,13.5812,121500.0
2008-06-06 15:00:00,17.54,17.58,17.54,17.58,126500.0,13.5967,13.6277,13.5967,13.6277,126500.0
2008-06-06 15:10:00,17.59,17.62,17.58,17.59,159000.0,13.6354,13.6587,13.6277,13.6354,159000.0
2008-06-06 15:20:00,17.58,17.6,17.54,17.55,136000.0,13.6277,13.6432,13.5967,13.6044,136000.0
2008-06-06 15:30:00,17.55,17.56,17.52,17.55,209000.0,13.6044,13.6122,13.5812,13.6044,209000.0
2008-06-06 15:40:00,17.55,17.55,17.49,17.49,202000.0,13.6044,13.6044,13.5579,13.5579,202000.0
2008-06-06 15:50:00,17.49,17.49,17.46,17.46,254000.0,13.5579,13.5579,13.5346,13.5346,254000.0
2008-06-09 09:30:00,17.49,17.5,17.46,17.5,672000.0,13.5579,13.5657,13.5346,13.5657,672000.0
2008-06-09 09:40:00,17.49,17.49,17.4,17.41,879000.0,13.5579,13.5579,13.4881,13.4959,879000.0
2008-06-09 09:50:00,17.4,17.48,17.39,17.48,299500.0,13.4881,13.5502,13.4804,13.5502,299500.0
2008-06-09 10:00:00,17.48,17.53,17.48,17.5,1054000.0,13.5502,13.5889,13.5502,13.5657,1054000.0
2008-06-09 10:10:00,17.5,17.57,17.48,17.55,485500.0,13.5657,13.6199,13.5502,13.6044,485500.0
2008-06-09 10:20:00,17.55,17.57,17.52,17.55,731500.0,13.6044,13.6199,13.5812,13.6044,731500.0
2008-06-09 10:30:00,17.55,17.57,17.54,17.54,439000.0,13.6044,13.6199,13.5967,13.5967,439000.0
2008-06-09 10:40:00,17.54,17.54,17.51,17.52,321000.0,13.5967,13.5967,13.5734,13.5812,321000.0
2008-06-09 10:50:00,17.52,17.52,17.49,17.49,266500.0,13.5812,13.5812,13.5579,13.5579,266500.0
2008-06-09 11:00:00,17.49,17.53,17.49,17.5,413000.0,13.5579,13.5889,13.5579,13.5657,413000.0
2008-06-09 11:10:00,17.5,17.52,17.49,17.51,164000.0,13.5657,13.5812,13.5579,13.5734,164000.0
2008-06-09 11:20:00,17.51,17.53,17.5,17.53,761000.0,13.5734,13.5889,13.5657,13.5889,761000.0
2008-06-09 11:30:00,17.53,17.55,17.53,17.53,374000.0,13.5889,13.6044,13.5889,13.5889,374000.0
2008-06-09 11:40:00,17.53,17.53,17.51,17.53,380000.0,13.5889,13.5889,13.5734,13.5889,380000.0
2008-06-09 11:50:00,17.53,17.54,17.51,17.52,227500.0,13.5889,13.5967,13.5734,13.5812,227500.0
2008-06-09 12:00:00,17.53,17.53,17.5,17.51,197000.0,13.5889,13.5889,13.5657,13.5734,197000.0
2008-06-09 12:10:00,17.51,17.52,17.5,17.52,179500.0,13.5734,13.5812,13.5657,13.5812,179500.0
2008-06-09 12:20:00,17.52,17.53,17.52,17.52,123000.0,13.5812,13.5889,13.5812,13.5812,123000.0
2008-06-09 12:30:00,17.52,17.53,17.52,17.52,135000.0,13.5812,13.5889,13.5812,13.5812,135000.0
2008-06-09 12:40:00,17.53,17.54,17.52,17.53,189500.0,13.5889,13.5967,13.5812,13.5889,189500.0
2008-06-09 12:50:00,17.54,17.55,17.53,17.54,141000.0,13.5967,13.6044,13.5889,13.5967,141000.0
2008-06-09 13:00:00,17.54,17.54,17.46,17.46,422500.0,13.5967,13.5967,13.5346,13.5346,422500.0
2008-06-09 13:10:00,17.47,17.47,17.41,17.41,371000.0,13.5424,13.5424,13.4959,13.4959,371000.0
2008-06-09 13:20:00,17.42,17.46,17.41,17.45,113500.0,13.5036,13.5346,13.4959,13.5269,113500.0
2008-06-09 13:30:00,17.45,17.46,17.44,17.45,96500.0,13.5269,13.5346,13.5191,13.5269,96500.0
2008-06-09 13:40:00,17.45,17.45,17.41,17.41,122500.0,13.5269,13.5269,13.4959,13.4959,122500.0
2008-06-09 13:50:00,17.42,17.42,17.37,17.39,133000.0,13.5036,13.5036,13.4649,13.4804,133000.0
2008-06-09 14:00:00,17.39,17.4,17.36,17.36,185000.0,13.4804,13.4881,13.4571,13.4571,185000.0
2008-06-09 14:10:00,17.35,17.37,17.3,17.3,214500.0,13.4494,13.4649,13.4106,13.4106,214500.0
2008-06-09 14:20:00,17.31,17.35,17.29,17.35,445500.0,13.4184,13.4494,13.4029,13.4494,445500.0
2008-06-09 14:30:00,17.34,17.4,17.34,17.39,173000.0,13.4416,13.4881,13.4416,13.4804,173000.0
2008-06-09 14:40:00,17.4,17.4,17.36,17.4,377500.0,13.4881,13.4881,13.4571,13.4881,377500.0
2008-06-09 14:50:00,17.4,17.4,17.34,17.35,216000.0,13.4881,13.4881,13.4416,13.4494,216000.0
2008-06-09 15:00:00,17.36,17.37,17.32,17.33,268500.0,13.4571,13.4649,13.4261,13.4339,268500.0
2008-06-09 15:10:00,17.34,17.37,17.33,17.35,176500.0,13.4416,13.4649,13.4339,13.4494,176500.0
2008-06-09 15:20:00,17.36,17.39,17.33,17.36,271000.0,13.4571,13.4804,13.4339,13.4571,271000.0
2008-06-09 15:30:00,17.36,17.41,17.36,17.4,274500.0,13.4571,13.4959,13.4571,13.4881,274500.0
2008-06-09 15:40:00,17.4,17.45,17.4,17.44,129000.0,13.4881,13.5269,13.4881,13.5191,129000.0
2008-06-09 15:50:00,17.44,17.45,17.43,17.45,122500.0,13.5191,13.5269,13.5114,13.5269,122500.0
2008-06-10 09:30:00,17.34,17.34,17.28,17.3,147500.0,13.4416,13.4416,13.3951,13.4106,147500.0
2008-06-10 09:40:00,17.3,17.32,17.28,17.32,47000.0,13.4106,13.4261,13.3951,13.4261,47000.0
2008-06-10 09:50:00,17.31,17.34,17.29,17.3,32000.0,13.4184,13.4416,13.4029,13.4106,32000.0
2008-06-10 10:00:00,17.3,17.31,17.28,17.29,71500.0,13.4106,13.4184,13.3951,13.4029,71500.0
2008-06-10 10:10:00,17.32,17.41,17.32,17.41,102500.0,13.4261,13.4959,13.4261,13.4959,102500.0
2008-06-10 10:20:00,17.39,17.39,17.36,17.38,117500.0,13.4804,13.4804,13.4571,13.4726,117500.0
2008-06-10 10:30:00,17.38,17.38,17.33,17.34,80000.0,13.4726,13.4726,13.4339,13.4416,80000.0
2008-06-10 10:40:00,17.35,17.36,17.32,17.36,78000.0,13.4494,13.4571,13.4261,13.4571,78000.0
2008-06-10 10:50:00,17.35,17.36,17.31,17.33,117500.0,13.4494,13.4571,13.4184,13.4339,117500.0
2008-06-10 11:00:00,17.33,17.37,17.3,17.31,116500.0,13.4339,13.4649,13.4106,13.4184,116500.0
2008-06-10 11:10:00,17.32,17.33,17.3,17.31,81000.0,13.4261,13.4339,13.4106,13.4184,81000.0
2008-06-10 11:20:00,17.31,17.32,17.3,17.3,77000.0,13.4184,13.4261,13.4106,13.4106,77000.0
2008-06-10 11:30:00,17.31,17.31,17.28,17.28,89500.0,13.4184,13.4184,13.3951,13.3951,89500.0
2008-06-10 11:40:00,17.29,17.33,17.28,17.32,120500.0,13.4029,13.4339,13.3951,13.4261,120500.0
2008-06-10 11:50:00,17.32,17.32,17.28,17.3,48500.0,13.4261,13.4261,13.3951,13.4106,48500.0
2008-06-10 12:00:00,17.3,17.32,17.28,17.3,44500.0,13.4106,13.4261,13.3951,13.4106,44500.0
2008-06-10 12:10:00,17.3,17.34,17.3,17.33,41500.0,13.4106,13.4416,13.4106,13.4339,41500.0
2008-06-10 12:20:00,17.33,17.36,17.33,17.33,36000.0,13.4339,13.4571,13.4339,13.4339,36000.0
2008-06-10 12:30:00,17.34,17.37,17.34,17.36,29000.0,13.4416,13.4649,13.4416,13.4571,29000.0
2008-06-10 12:40:00,17.36,17.37,17.34,17.35,39500.0,13.4571,13.4649,13.4416,13.4494,39500.0
2008-06-10 12:50:00,17.35,17.36,17.35,17.35,22000.0,13.4494,13.4571,13.4494,13.4494,22000.0
2008-06-10 13:00:00,17.35,17.35,17.33,17.34,31500.0,13.4494,13.4494,13.4339,13.4416,31500.0
2008-06-10 13:10:00,17.35,17.39,17.35,17.37,22000.0,13.4494,13.4804,13.4494,13.4649,22000.0
2008-06-10 13:20:00,17.38,17.4,17.37,17.4,17500.0,13.4726,13.4881,13.4649,13.4881,17500.0
2008-06-10 13:30:00,17.37,17.37,17.34,17.34,18500.0,13.4649,13.4649,13.4416,13.4416,18500.0
2008-06-10 13:40:00,17.34,17.36,17.34,17.34,21000.0,13.4416,13.4571,13.4416,13.4416,21000.0
2008-06-10 13:50:00,17.33,17.35,17.31,17.31,6500.0,13.4339,13.4494,13.4184,13.4184,6500.0
2008-06-10 14:00:00,17.31,17.32,17.25,17.26,80500.0,13.4184,13.4261,13.3719,13.3796,80500.0
2008-06-10 14:10:00,17.25,17.25,17.22,17.22,44500.0,13.3719,13.3719,13.3486,13.3486,44500.0
2008-06-10 14:20:00,17.23,17.27,17.23,17.27,18000.0,13.3564,13.3874,13.3564,13.3874,18000.0
2008-06-10 14:30:00,17.27,17.28,17.26,17.27,47500.0,13.3874,13.3951,13.3796,13.3874,47500.0
2008-06-10 14:40:00,17.27,17.3,17.27,17.29,17500.0,13.3874,13.4106,13.3874,13.4029,17500.0
2008-06-10 14:50:00,17.29,17.32,17.27,17.31,77500.0,13.4029,13.4261,13.3874,13.4184,77500.0
2008-06-10 15:00:00,17.32,17.34,17.32,17.34,34000.0,13.4261,13.4416,13.4261,13.4416,34000.0
2008-06-10 15:10:00,17.34,17.34,17.31,17.31,57000.0,13.4416,13.4416,13.4184,13.4184,57000.0
2008-06-10 15:20:00,17.32,17.34,17.31,17.34,108000.0,13.4261,13.4416,13.4184,13.4416,108000.0
2008-06-10 15:30:00,17.33,17.36,17.31,17.33,57000.0,13.4339,13.4571,13.4184,13.4339,57000.0
2008-06-10 15:40:00,17.33,17.35,17.3,17.32,101000.0,13.4339,13.4494,13.4106,13.4261,101000.0
2008-06-10 15:50:00,17.32,17.33,17.31,17.32,34000.0,13.4261,13.4339,13.4184,13.4261,34000.0
2008-06-10 16:00:00,17.32,17.32,17.31,17.32,23000.0,13.4261,13.4261,13.4184,13.4261,23000.0
2008-06-10 16:10:00,17.32,17.32,17.32,17.32,0.0,13.4261,13.4261,13.4261,13.4261,0.0
2008-06-11 09:30:00,17.32,17.35,17.31,17.35,173000.0,13.4261,13.4494,13.4184,13.4494,173000.0
2008-06-11 09:40:00,17.35,17.35,17.27,17.27,35500.0,13.4494,13.4494,13.3874,13.3874,35500.0
2008-06-11 09:50:00,17.28,17.28,17.22,17.22,24000.0,13.3951,13.3951,13.3486,13.3486,24000.0
2008-06-11 10:00:00,17.23,17.24,17.2,17.21,76500.0,13.3564,13.3641,13.3331,13.3409,76500.0
2008-06-11 10:10:00,17.2,17.2,17.15,17.16,131000.0,13.3331,13.3331,13.2943,13.3021,131000.0
2008-06-11 10:20:00,17.16,17.16,17.12,17.13,228000.0,13.3021,13.3021,13.2711,13.2788,228000.0
2008-06-11 10:30:00,17.13,17.18,17.12,17.17,237500.0,13.2788,13.3176,13.2711,13.3098,237500.0
2008-06-11 10:40:00,17.17,17.18,17.14,17.18,97500.0,13.3098,13.3176,13.2866,13.3176,97500.0
2008-06-11 10:50:00,17.17,17.23,17.16,17.23,58500.0,13.3098,13.3564,13.3021,13.3564,58500.0
2008-06-11 11:00:00,17.22,17.23,17.17,17.17,62500.0,13.3486,13.3564,13.3098,13.3098,62500.0
2008-06-11 11:10:00,17.18,17.21,17.18,17.2,60500.0,13.3176,13.3409,13.3176,13.3331,60500.0
2008-06-11 11:20:00,17.2,17.2,17.14,17.14,102000.0,13.3331,13.3331,13.2866,13.2866,102000.0
2008-06-11 11:30:00,17.14,17.17,17.14,17.17,90500.0,13.2866,13.3098,13.2866,13.3098,90500.0
2008-06-11 11:40:00,17.16,17.18,17.16,17.17,32000.0,13.3021,13.3176,13.3021,13.3098,32000.0
2008-06-11 11:50:00,17.17,17.21,17.16,17.2,54000.0,13.3098,13.3409,13.3021,13.3331,54000.0
2008-06-11 12:00:00,17.2,17.21,17.19,17.21,32000.0,13.3331,13.3409,13.3253,13.3409,32000.0
2008-06-11 12:10:00,17.2,17.2,17.18,17.19,42000.0,13.3331,13.3331,13.3176,13.3253,42000.0
2008-06-11 12:20:00,17.19,17.19,17.15,17.15,259000.0,13.3253,13.3253,13.2943,13.2943,259000.0
2008-06-11 12:30:00,17.16,17.17,17.15,17.15,120000.0,13.3021,13.3098,13.2943,13.2943,120000.0
2008-06-11 12:40:00,17.17,17.17,17.13,17.14,152000.0,13.3098,13.3098,13.2788,13.2866,152000.0
2008-06-11 12:50:00,17.15,17.15,17.14,17.14,37500.0,13.2943,13.2943,13.2866,13.2866,37500.0
2008-06-11 13:00:00,17.14,17.17,17.14,17.16,41500.0,13.2866,13.3098,13.2866,13.3021,41500.0
2008-06-11 13:10:00,17.15,17.16,17.15,17.16,12000.0,13.2943,13.3021,13.2943,13.3021,12000.0
2008-06-11 13:20:00,17.16,17.16,17.15,17.16,33000.0,13.3021,13.3021,13.2943,13.3021,33000.0
2008-06-11 13:30:00,17.16,17.16,17.14,17.14,48500.0,13.3021,13.3021,13.2866,13.2866,48500.0
2008-06-11 13:40:00,17.14,17.16,17.13,17.13,51500.0,13.2866,13.3021,13.2788,13.2788,51500.0
2008-06-11 13:50:00,17.13,17.14,17.11,17.14,55000.0,13.2788,13.2866,13.2633,13.2866,55000.0
2008-06-11 14:00:00,17.15,17.17,17.11,17.16,176000.0,13.2943,13.3098,13.2633,13.3021,176000.0
2008-06-11 14:10:00,17.15,17.17,17.14,17.17,159000.0,13.2943,13.3098,13.2866,13.3098,159000.0
2008-06-11 14:20:00,17.18,17.21,17.17,17.18,37500.0,13.3176,13.3409,13.3098,13.3176,37500.0
2008-06-11 14:30:00,17.18,17.18,17.15,17.15,16000.0,13.3176,13.3176,13.2943,13.2943,16000.0
2008-06-11 14:40:00,17.15,17.16,17.15,17.15,43500.0,13.2943,13.3021,13.2943,13.2943,43500.0
2008-06-11 14:50:00,17.15,17.16,17.13,17.14,11000.0,13.2943,13.3021,13.2788,13.2866,11000.0
2008-06-11 15:00:00,17.14,17.15,17.14,17.15,59500.0,13.2866,13.2943,13.2866,13.2943,59500.0
2008-06-11 15:10:00,17.14,17.16,17.12,17.12,19000.0,13.2866,13.3021,13.2711,13.2711,19000.0
2008-06-11 15:20:00,17.1,17.11,17.09,17.11,46000.0,13.2556,13.2633,13.2478,13.2633,46000.0
2008-06-11 15:30:00,17.12,17.13,17.09,17.09,69500.0,13.2711,13.2788,13.2478,13.2478,69500.0
2008-06-11 15:40:00,17.09,17.09,17.05,17.06,199500.0,13.2478,13.2478,13.2168,13.2246,199500.0
2008-06-11 15:50:00,17.06,17.07,17.02,17.03,117500.0,13.2246,13.2323,13.1936,13.2013,117500.0
2008-06-11 16:00:00,17.04,17.04,17.03,17.04,39000.0,13.2091,13.2091,13.2013,13.2091,39000.0
2008-06-11 16:10:00,17.03,17.03,17.02,17.02,20500.0,13.2013,13.2013,13.1936,13.1936,20500.0
2008-06-12 09:30:00,17.1,17.14,17.09,17.11,197000.0,13.2556,13.2866,13.2478,13.2633,197000.0
2008-06-12 09:40:00,17.15,17.19,17.15,17.17,67000.0,13.2943,13.3253,13.2943,13.3098,67000.0
2008-06-12 09:50:00,17.18,17.23,17.18,17.21,105000.0,13.3176,13.3564,13.3176,13.3409,105000.0
2008-06-12 10:00:00,17.21,17.21,17.17,17.18,107000.0,13.3409,13.3409,13.3098,13.3176,107000.0
2008-06-12 10:10:00,17.18,17.18,17.16,17.16,38000.0,13.3176,13.3176,13.3021,13.3021,38000.0
2008-06-12 10:20:00,17.15,17.16,17.14,17.16,44000.0,13.2943,13.3021,13.2866,13.3021,44000.0
2008-06-12 10:30:00,17.16,17.17,17.14,17.17,464000.0,13.3021,13.3098,13.2866,13.3098,464000.0
2008-06-12 10:40:00,17.17,17.18,17.14,17.16,112500.0,13.3098,13.3176,13.2866,13.3021,112500.0
2008-06-12 10:50:00,17.15,17.15,17.13,17.15,57000.0,13.2943,13.2943,13.2788,13.2943,57000.0
2008-06-12 11:00:00,17.16,17.2,17.16,17.17,87000.0,13.3021,13.3331,13.3021,13.3098,87000.0
2008-06-12 11:10:00,17.17,17.21,17.17,17.19,100500.0,13.3098,13.3409,13.3098,13.3253,100500.0
2008-06-12 11:20:00,17.19,17.21,17.17,17.17,270000.0,13.3253,13.3409,13.3098,13.3098,270000.0
2008-06-12 11:30:00,17.18,17.18,17.17,17.18,269000.0,13.3176,13.3176,13.3098,13.3176,269000.0
2008-06-12 11:40:00,17.19,17.19,17.15,17.16,32500.0,13.3253,13.3253,13.2943,13.3021,32500.0
2008-06-12 11:50:00,17.17,17.17,17.15,17.16,106500.0,13.3098,13.3098,13.2943,13.3021,106500.0
2008-06-12 12:00:00,17.16,17.17,17.16,17.17,35500.0,13.3021,13.3098,13.3021,13.3098,35500.0
2008-06-12 12:10:00,17.18,17.18,17.16,17.16,31000.0,13.3176,13.3176,13.3021,13.3021,31000.0
2008-06-12 12:20:00,17.16,17.17,17.15,17.16,24000.0,13.3021,13.3098,13.2943,13.3021,24000.0
2008-06-12 12:30:00,17.17,17.17,17.16,17.16,28500.0,13.3098,13.3098,13.3021,13.3021,28500.0
2008-06-12 12:40:00,17.17,17.18,17.16,17.17,37500.0,13.3098,13.3176,13.3021,13.3098,37500.0
2008-06-12 12:50:00,17.17,17.18,17.16,17.16,55500.0,13.3098,13.3176,13.3021,13.3021,55500.0
2008-06-12 13:00:00,17.16,17.18,17.14,17.15,39000.0,13.3021,13.3176,13.2866,13.2943,39000.0
2008-06-12 13:10:00,17.15,17.16,17.13,17.15,26000.0,13.2943,13.3021,13.2788,13.2943,26000.0
2008-06-12 13:20:00,17.14,17.17,17.14,17.17,5500.0,13.2866,13.3098,13.2866,13.3098,5500.0
2008-06-12 13:30:00,17.17,17.17,17.14,17.16,14000.0,13.3098,13.3098,13.2866,13.3021,14000.0
2008-06-12 13:40:00,17.17,17.17,17.13,17.13,21000.0,13.3098,13.3098,13.2788,13.2788,21000.0
2008-06-12 13:50:00,17.12,17.12,17.1,17.12,43500.0,13.2711,13.2711,13.2556,13.2711,43500.0
2008-06-12 14:00:00,17.12,17.12,17.09,17.12,53000.0,13.2711,13.2711,13.2478,13.2711,53000.0
2008-06-12 14:10:00,17.13,17.13,17.11,17.12,105500.0,13.2788,13.2788,13.2633,13.2711,105500.0
2008-06-12 14:20:00,17.12,17.13,17.11,17.11,42000.0,13.2711,13.2788,13.2633,13.2633,42000.0
2008-06-12 14:30:00,17.11,17.13,17.09,17.09,16500.0,13.2633,13.2788,13.2478,13.2478,16500.0
2008-06-12 14:40:00,17.09,17.1,17.06,17.06,47000.0,13.2478,13.2556,13.2246,13.2246,47000.0
2008-06-12 14:50:00,17.05,17.08,17.05,17.08,28500.0,13.2168,13.2401,13.2168,13.2401,28500.0
2008-06-12 15:00:00,17.07,17.07,17.05,17.06,30500.0,13.2323,13.2323,13.2168,13.2246,30500.0
2008-06-12 15:10:00,17.06,17.08,17.02,17.03,48500.0,13.2246,13.2401,13.1936,13.2013,48500.0
2008-06-12 15:20:00,17.02,17.02,16.96,16.97,153500.0,13.1936,13.1936,13.1471,13.1548,153500.0
2008-06-12 15:30:00,16.97,17.01,16.97,16.98,153500.0,13.1548,13.1858,13.1548,13.1626,153500.0
2008-06-12 15:40:00,16.98,17.03,16.97,17.02,314500.0,13.1626,13.2013,13.1548,13.1936,314500.0
2008-06-12 15:50:00,17.02,17.03,17.01,17.02,135500.0,13.1936,13.2013,13.1858,13.1936,135500.0
2008-06-12 16:00:00,17.03,17.06,17.03,17.06,42500.0,13.2013,13.2246,13.2013,13.2246,42500.0
2008-06-12 16:10:00,17.06,17.06,17.06,17.06,0.0,13.2246,13.2246,13.2246,13.2246,0.0
2008-06-13 09:30:00,17.15,17.17,17.11,17.15,142000.0,13.2943,13.3098,13.2633,13.2943,142000.0
2008-06-13 09:40:00,17.16,17.16,17.1,17.12,91500.0,13.3021,13.3021,13.2556,13.2711,91500.0
2008-06-13 09:50:00,17.13,17.2,17.11,17.2,163500.0,13.2788,13.3331,13.2633,13.3331,163500.0
2008-06-13 10:00:00,17.18,17.26,17.17,17.24,106500.0,13.3176,13.3796,13.3098,13.3641,106500.0
2008-06-13 10:10:00,17.23,17.27,17.22,17.27,88500.0,13.3564,13.3874,13.3486,13.3874,88500.0
2008-06-13 10:20:00,17.27,17.28,17.25,17.26,49000.0,13.3874,13.3951,13.3719,13.3796,49000.0
2008-06-13 10:30:00,17.26,17.27,17.25,17.25,216500.0,13.3796,13.3874,13.3719,13.3719,216500.0
2008-06-13 10:40:00,17.25,17.26,17.24,17.26,85500.0,13.3719,13.3796,13.3641,13.3796,85500.0
2008-06-13 10:50:00,17.26,17.27,17.21,17.23,126000.0,13.3796,13.3874,13.3409,13.3564,126000.0
2008-06-13 11:00:00,17.24,17.26,17.22,17.24,85000.0,13.3641,13.3796,13.3486,13.3641,85000.0
2008-06-13 11:10:00,17.24,17.27,17.24,17.25,48500.0,13.3641,13.3874,13.3641,13.3719,48500.0
2008-06-13 11:20:00,17.24,17.26,17.24,17.25,35500.0,13.3641,13.3796,13.3641,13.3719,35500.0
2008-06-13 11:30:00,17.25,17.25,17.23,17.24,32500.0,13.3719,13.3719,13.3564,13.3641,32500.0
2008-06-13 11:40:00,17.24,17.24,17.22,17.23,64500.0,13.3641,13.3641,13.3486,13.3564,64500.0
2008-06-13 11:50:00,17.22,17.24,17.22,17.22,30500.0,13.3486,13.3641,13.3486,13.3486,30500.0
2008-06-13 12:00:00,17.22,17.23,17.22,17.23,15000.0,13.3486,13.3564,13.3486,13.3564,15000.0
2008-06-13 12:10:00,17.23,17.24,17.22,17.23,22000.0,13.3564,13.3641,13.3486,13.3564,22000.0
2008-06-13 12:20:00,17.22,17.22,17.21,17.22,14000.0,13.3486,13.3486,13.3409,13.3486,14000.0
2008-06-13 12:30:00,17.22,17.23,17.19,17.19,29000.0,13.3486,13.3564,13.3253,13.3253,29000.0
2008-06-13 12:40:00,17.19,17.2,17.18,17.18,64000.0,13.3253,13.3331,13.3176,13.3176,64000.0
2008-06-13 12:50:00,17.18,17.2,17.18,17.19,38000.0,13.3176,13.3331,13.3176,13.3253,38000.0
2008-06-13 13:00:00,17.19,17.19,17.15,17.16,25500.0,13.3253,13.3253,13.2943,13.3021,25500.0
2008-06-13 13:10:00,17.16,17.21,17.16,17.2,23500.0,13.3021,13.3409,13.3021,13.3331,23500.0
2008-06-13 13:20:00,17.2,17.21,17.18,17.19,24500.0,13.3331,13.3409,13.3176,13.3253,24500.0
2008-06-13 13:30:00,17.18,17.18,17.13,17.13,84000.0,13.3176,13.3176,13.2788,13.2788,84000.0
2008-06-13 13:40:00,17.13,17.13,17.11,17.12,57500.0,13.2788,13.2788,13.2633,13.2711,57500.0
2008-06-13 13:50:00,17.12,17.14,17.12,17.13,2500.0,13.2711,13.2866,13.2711,13.2788,2500.0
2008-06-13 14:00:00,17.13,17.14,17.12,17.13,45000.0,13.2788,13.2866,13.2711,13.2788,45000.0
2008-06-13 14:10:00,17.13,17.19,17.13,17.18,52500.0,13.2788,13.3253,13.2788,13.3176,52500.0
2008-06-13 14:20:00,17.17,17.17,17.14,17.15,61000.0,13.3098,13.3098,13.2866,13.2943,61000.0
2008-06-13 14:30:00,17.15,17.16,17.14,17.14,69000.0,13.2943,13.3021,13.2866,13.2866,69000.0
2008-06-13 14:40:00,17.14,17.19,17.13,17.19,121500.0,13.2866,13.3253,13.2788,13.3253,121500.0
2008-06-13 14:50:00,17.18,17.21,17.17,17.21,39500.0,13.3176,13.3409,13.3098,13.3409,39500.0
2008-06-13 15:00:00,17.21,17.23,17.21,17.22,47500.0,13.3409,13.3564,13.3409,13.3486,47500.0
2008-06-13 15:10:00,17.22,17.22,17.21,17.22,38500.0,13.3486,13.3486,13.3409,13.3486,38500.0
2008-06-13 15:20:00,17.21,17.23,17.19,17.19,81500.0,13.3409,13.3564,13.3253,13.3253,81500.0
2008-06-13 15:30:00,17.19,17.21,17.17,17.21,87000.0,13.3253,13.3409,13.3098,13.3409,87000.0
2008-06-13 15:40:00,17.23,17.25,17.21,17.24,278000.0,13.3564,13.3719,13.3409,13.3641,278000.0
2008-06-13 15:50:00,17.24,17.3,17.24,17.29,235000.0,13.3641,13.4106,13.3641,13.4029,235000.0
2008-06-16 09:30:00,17.23,17.3,17.23,17.3,110000.0,13.3564,13.4106,13.3564,13.4106,110000.0
2008-06-16 09:40:00,17.31,17.31,17.24,17.26,54000.0,13.4184,13.4184,13.3641,13.3796,54000.0
2008-06-16 09:50:00,17.26,17.29,17.26,17.28,114500.0,13.3796,13.4029,13.3796,13.3951,114500.0
2008-06-16 10:00:00,17.28,17.31,17.26,17.3,81000.0,13.3951,13.4184,13.3796,13.4106,81000.0
2008-06-16 10:10:00,17.29,17.34,17.28,17.34,79000.0,13.4029,13.4416,13.3951,13.4416,79000.0
2008-06-16 10:20:00,17.34,17.34,17.31,17.32,52500.0,13.4416,13.4416,13.4184,13.4261,52500.0
2008-06-16 10:30:00,17.32,17.33,17.32,17.33,60500.0,13.4261,13.4339,13.4261,13.4339,60500.0
2008-06-16 10:40:00,17.33,17.34,17.32,17.34,34500.0,13.4339,13.4416,13.4261,13.4416,34500.0
2008-06-16 10:50:00,17.34,17.39,17.34,17.38,111000.0,13.4416,13.4804,13.4416,13.4726,111000.0
2008-06-16 11:00:00,17.38,17.38,17.36,17.36,85500.0,13.4726,13.4726,13.4571,13.4571,85500.0
2008-06-16 11:10:00,17.35,17.38,17.35,17.35,36000.0,13.4494,13.4726,13.4494,13.4494,36000.0
2008-06-16 11:20:00,17.35,17.36,17.34,17.35,49500.0,13.4494,13.4571,13.4416,13.4494,49500.0
2008-06-16 11:30:00,17.36,17.38,17.35,17.37,51500.0,13.4571,13.4726,13.4494,13.4649,51500.0
2008-06-16 11:40:00,17.37,17.38,17.36,17.38,34000.0,13.4649,13.4726,13.4571,13.4726,34000.0
2008-06-16 11:50:00,17.38,17.39,17.37,17.37,13000.0,13.4726,13.4804,13.4649,13.4649,13000.0
2008-06-16 12:00:00,17.38,17.38,17.35,17.37,22000.0,13.4726,13.4726,13.4494,13.4649,22000.0
2008-06-16 12:10:00,17.37,17.38,17.36,17.37,42000.0,13.4649,13.4726,13.4571,13.4649,42000.0
2008-06-16 12:20:00,17.37,17.38,17.36,17.37,19000.0,13.4649,13.4726,13.4571,13.4649,19000.0
2008-06-16 12:30:00,17.38,17.39,17.37,17.38,13000.0,13.4726,13.4804,13.4649,13.4726,13000.0
2008-06-16 12:40:00,17.38,17.38,17.37,17.38,33500.0,13.4726,13.4726,13.4649,13.4726,33500.0
2008-06-16 12:50:00,17.38,17.4,17.38,17.39,55000.0,13.4726,13.4881,13.4726,13.4804,55000.0
2008-06-16 13:00:00,17.39,17.39,17.36,17.36,16000.0,13.4804,13.4804,13.4571,13.4571,16000.0
2008-06-16 13:10:00,17.36,17.39,17.34,17.39,148500.0,13.4571,13.4804,13.4416,13.4804,148500.0
2008-06-16 13:20:00,17.38,17.42,17.37,17.42,52500.0,13.4726,13.5036,13.4649,13.5036,52500.0
2008-06-16 13:30:00,17.42,17.44,17.42,17.43,7000.0,13.5036,13.5191,13.5036,13.5114,7000.0
2008-06-16 13:40:00,17.42,17.43,17.41,17.41,71000.0,13.5036,13.5114,13.4959,13.4959,71000.0
2008-06-16 13:50:00,17.42,17.42,17.4,17.42,121000.0,13.5036,13.5036,13.4881,13.5036,121000.0
2008-06-16 14:00:00,17.41,17.42,17.4,17.41,75000.0,13.4959,13.5036,13.4881,13.4959,75000.0
2008-06-16 14:10:00,17.41,17.42,17.4,17.42,30000.0,13.4959,13.5036,13.4881,13.5036,30000.0
2008-06-16 14:20:00,17.42,17.42,17.39,17.4,91500.0,13.5036,13.5036,13.4804,13.4881,91500.0
2008-06-16 14:30:00,17.4,17.43,17.4,17.42,52500.0,13.4881,13.5114,13.4881,13.5036,52500.0
2008-06-16 14:40:00,17.43,17.43,17.42,17.43,36000.0,13.5114,13.5114,13.5036,13.5114,36000.0
2008-06-16 14:50:00,17.43,17.44,17.42,17.44,13500.0,13.5114,13.5191,13.5036,13.5191,13500.0
2008-06-16 15:00:00,17.43,17.44,17.42,17.43,51500.0,13.5114,13.5191,13.5036,13.5114,51500.0
2008-06-16 15:10:00,17.44,17.45,17.42,17.43,43500.0,13.5191,13.5269,13.5036,13.5114,43500.0
2008-06-16 15:20:00,17.44,17.44,17.43,17.44,23500.0,13.5191,13.5191,13.5114,13.5191,23500.0
2008-06-16 15:30:00,17.44,17.44,17.41,17.42,69500.0,13.5191,13.5191,13.4959,13.5036,69500.0
2008-06-16 15:40:00,17.41,17.43,17.41,17.42,48500.0,13.4959,13.5114,13.4959,13.5036,48500.0
2008-06-16 15:50:00,17.42,17.45,17.42,17.44,68000.0,13.5036,13.5269,13.5036,13.5191,68000.0
2008-06-17 09:30:00,17.49,17.5,17.45,17.47,251000.0,13.5579,13.5657,13.5269,13.5424,251000.0
2008-06-17 09:40:00,17.47,17.47,17.43,17.46,216500.0,13.5424,13.5424,13.5114,13.5346,216500.0
2008-06-17 09:50:00,17.46,17.48,17.46,17.46,20000.0,13.5346,13.5502,13.5346,13.5346,20000.0
2008-06-17 10:00:00,17.49,17.49,17.47,17.47,41000.0,13.5579,13.5579,13.5424,13.5424,41000.0
2008-06-17 10:10:00,17.46,17.49,17.46,17.49,124000.0,13.5346,13.5579,13.5346,13.5579,124000.0
2008-06-17 10:20:00,17.49,17.49,17.44,17.45,129000.0,13.5579,13.5579,13.5191,13.5269,129000.0
2008-06-17 10:30:00,17.45,17.48,17.44,17.48,77500.0,13.5269,13.5502,13.5191,13.5502,77500.0
2008-06-17 10:40:00,17.48,17.49,17.45,17.47,100000.0,13.5502,13.5579,13.5269,13.5424,100000.0
2008-06-17 10:50:00,17.47,17.51,17.46,17.5,69000.0,13.5424,13.5734,13.5346,13.5657,69000.0
2008-06-17 11:00:00,17.5,17.52,17.49,17.5,61000.0,13.5657,13.5812,13.5579,13.5657,61000.0
2008-06-17 11:10:00,17.51,17.51,17.47,17.48,57500.0,13.5734,13.5734,13.5424,13.5502,57500.0
2008-06-17 11:20:00,17.47,17.49,17.45,17.46,58000.0,13.5424,13.5579,13.5269,13.5346,58000.0
2008-06-17 11:30:00,17.45,17.47,17.44,17.45,96000.0,13.5269,13.5424,13.5191,13.5269,96000.0
2008-06-17 11:40:00,17.46,17.47,17.44,17.46,63500.0,13.5346,13.5424,13.5191,13.5346,63500.0
2008-06-17 11:50:00,17.46,17.47,17.45,17.46,107000.0,13.5346,13.5424,13.5269,13.5346,107000.0
2008-06-17 12:00:00,17.45,17.47,17.45,17.47,87500.0,13.5269,13.5424,13.5269,13.5424,87500.0
2008-06-17 12:10:00,17.46,17.47,17.46,17.47,133500.0,13.5346,13.5424,13.5346,13.5424,133500.0
2008-06-17 12:20:00,17.47,17.48,17.46,17.46,80500.0,13.5424,13.5502,13.5346,13.5346,80500.0
2008-06-17 12:30:00,17.46,17.47,17.43,17.44,28000.0,13.5346,13.5424,13.5114,13.5191,28000.0
2008-06-17 12:40:00,17.44,17.46,17.44,17.46,28500.0,13.5191,13.5346,13.5191,13.5346,28500.0
2008-06-17 12:50:00,17.46,17.47,17.45,17.47,60000.0,13.5346,13.5424,13.5269,13.5424,60000.0
2008-06-17 13:00:00,17.46,17.49,17.45,17.49,38500.0,13.5346,13.5579,13.5269,13.5579,38500.0
2008-06-17 13:10:00,17.49,17.49,17.48,17.49,148000.0,13.5579,13.5579,13.5502,13.5579,148000.0
2008-06-17 13:20:00,17.49,17.51,17.48,17.51,48000.0,13.5579,13.5734,13.5502,13.5734,48000.0
2008-06-17 13:30:00,17.51,17.53,17.51,17.52,24500.0,13.5734,13.5889,13.5734,13.5812,24500.0
2008-06-17 13:40:00,17.52,17.52,17.51,17.52,67000.0,13.5812,13.5812,13.5734,13.5812,67000.0
2008-06-17 13:50:00,17.52,17.52,17.51,17.52,44000.0,13.5812,13.5812,13.5734,13.5812,44000.0
2008-06-17 14:00:00,17.53,17.54,17.51,17.51,142000.0,13.5889,13.5967,13.5734,13.5734,142000.0
2008-06-17 14:10:00,17.52,17.52,17.51,17.51,83500.0,13.5812,13.5812,13.5734,13.5734,83500.0
2008-06-17 14:20:00,17.52,17.52,17.49,17.49,144000.0,13.5812,13.5812,13.5579,13.5579,144000.0
2008-06-17 14:30:00,17.49,17.5,17.47,17.47,99500.0,13.5579,13.5657,13.5424,13.5424,99500.0
2008-06-17 14:40:00,17.49,17.5,17.48,17.49,32000.0,13.5579,13.5657,13.5502,13.5579,32000.0
2008-06-17 14:50:00,17.49,17.51,17.49,17.51,25500.0,13.5579,13.5734,13.5579,13.5734,25500.0
2008-06-17 15:00:00,17.51,17.51,17.49,17.49,63500.0,13.5734,13.5734,13.5579,13.5579,63500.0
2008-06-17 15:10:00,17.49,17.51,17.46,17.46,174000.0,13.5579,13.5734,13.5346,13.5346,174000.0
2008-06-17 15:20:00,17.46,17.47,17.44,17.46,143500.0,13.5346,13.5424,13.5191,13.5346,143500.0
2008-06-17 15:30:00,17.45,17.46,17.43,17.43,235500.0,13.5269,13.5346,13.5114,13.5114,235500.0
2008-06-17 15:40:00,17.44,17.44,17.42,17.43,39000.0,13.5191,13.5191,13.5036,13.5114,39000.0
2008-06-17 15:50:00,17.44,17.44,17.43,17.43,143500.0,13.5191,13.5191,13.5114,13.5114,143500.0
2008-06-17 16:00:00,17.43,17.43,17.43,17.43,1000.0,13.5114,13.5114,13.5114,13.5114,1000.0
2008-06-17 16:10:00,17.43,17.43,17.43,17.43,0.0,13.5114,13.5114,13.5114,13.5114,0.0
2008-06-18 09:30:00,17.35,17.38,17.34,17.37,69500.0,13.4494,13.4726,13.4416,13.4649,69500.0
2008-06-18 09:40:00,17.36,17.38,17.35,17.36,82000.0,13.4571,13.4726,13.4494,13.4571,82000.0
2008-06-18 09:50:00,17.32,17.35,17.32,17.33,62000.0,13.4261,13.4494,13.4261,13.4339,62000.0
2008-06-18 10:00:00,17.33,17.34,17.31,17.33,48000.0,13.4339,13.4416,13.4184,13.4339,48000.0
2008-06-18 10:10:00,17.34,17.35,17.33,17.34,73500.0,13.4416,13.4494,13.4339,13.4416,73500.0
2008-06-18 10:20:00,17.34,17.35,17.32,17.33,127500.0,13.4416,13.4494,13.4261,13.4339,127500.0
2008-06-18 10:30:00,17.33,17.33,17.29,17.31,96500.0,13.4339,13.4339,13.4029,13.4184,96500.0
2008-06-18 10:40:00,17.31,17.31,17.24,17.25,74000.0,13.4184,13.4184,13.3641,13.3719,74000.0
2008-06-18 10:50:00,17.24,17.25,17.21,17.23,94500.0,13.3641,13.3719,13.3409,13.3564,94500.0
2008-06-18 11:00:00,17.23,17.26,17.22,17.26,46500.0,13.3564,13.3796,13.3486,13.3796,46500.0
2008-06-18 11:10:00,17.26,17.27,17.25,17.25,30000.0,13.3796,13.3874,13.3719,13.3719,30000.0
2008-06-18 11:20:00,17.26,17.27,17.25,17.25,32500.0,13.3796,13.3874,13.3719,13.3719,32500.0
2008-06-18 11:30:00,17.25,17.3,17.25,17.29,58000.0,13.3719,13.4106,13.3719,13.4029,58000.0
2008-06-18 11:40:00,17.29,17.31,17.29,17.3,55500.0,13.4029,13.4184,13.4029,13.4106,55500.0
2008-06-18 11:50:00,17.31,17.36,17.31,17.34,57000.0,13.4184,13.4571,13.4184,13.4416,57000.0
2008-06-18 12:00:00,17.34,17.34,17.33,17.33,32000.0,13.4416,13.4416,13.4339,13.4339,32000.0
2008-06-18 12:10:00,17.33,17.33,17.32,17.32,57000.0,13.4339,13.4339,13.4261,13.4261,57000.0
2008-06-18 12:20:00,17.31,17.32,17.31,17.31,43500.0,13.4184,13.4261,13.4184,13.4184,43500.0
2008-06-18 12:30:00,17.31,17.33,17.31,17.33,15000.0,13.4184,13.4339,13.4184,13.4339,15000.0
2008-06-18 12:40:00,17.32,17.32,17.27,17.28,22000.0,13.4261,13.4261,13.3874,13.3951,22000.0
2008-06-18 12:50:00,17.28,17.28,17.27,17.28,15000.0,13.3951,13.3951,13.3874,13.3951,15000.0
2008-06-18 13:00:00,17.28,17.28,17.26,17.26,62000.0,13.3951,13.3951,13.3796,13.3796,62000.0
2008-06-18 13:10:00,17.25,17.25,17.21,17.22,75000.0,13.3719,13.3719,13.3409,13.3486,75000.0
2008-06-18 13:20:00,17.23,17.24,17.23,17.24,78500.0,13.3564,13.3641,13.3564,13.3641,78500.0
2008-06-18 13:30:00,17.23,17.24,17.22,17.22,88500.0,13.3564,13.3641,13.3486,13.3486,88500.0
2008-06-18 13:40:00,17.22,17.24,17.22,17.24,85500.0,13.3486,13.3641,13.3486,13.3641,85500.0
2008-06-18 13:50:00,17.24,17.25,17.23,17.24,50000.0,13.3641,13.3719,13.3564,13.3641,50000.0
2008-06-18 14:00:00,17.24,17.27,17.24,17.27,132000.0,13.3641,13.3874,13.3641,13.3874,132000.0
2008-06-18 14:10:00,17.27,17.27,17.24,17.24,164500.0,13.3874,13.3874,13.3641,13.3641,164500.0
2008-06-18 14:20:00,17.24,17.24,17.2,17.21,156500.0,13.3641,13.3641,13.3331,13.3409,156500.0
2008-06-18 14:30:00,17.21,17.26,17.2,17.26,156000.0,13.3409,13.3796,13.3331,13.3796,156000.0
2008-06-18 14:40:00,17.26,17.27,17.25,17.25,111000.0,13.3796,13.3874,13.3719,13.3719,111000.0
2008-06-18 14:50:00,17.25,17.29,17.25,17.28,119500.0,13.3719,13.4029,13.3719,13.3951,119500.0
2008-06-18 15:00:00,17.29,17.32,17.26,17.32,198500.0,13.4029,13.4261,13.3796,13.4261,198500.0
2008-06-18 15:10:00,17.32,17.35,17.3,17.34,298500.0,13.4261,13.4494,13.4106,13.4416,298500.0
2008-06-18 15:20:00,17.34,17.35,17.33,17.35,354500.0,13.4416,13.4494,13.4339,13.4494,354500.0
2008-06-18 15:30:00,17.35,17.36,17.31,17.31,351000.0,13.4494,13.4571,13.4184,13.4184,351000.0
2008-06-18 15:40:00,17.31,17.31,17.27,17.28,404500.0,13.4184,13.4184,13.3874,13.3951,404500.0
2008-06-18 15:50:00,17.28,17.31,17.28,17.3,845500.0,13.3951,13.4184,13.3951,13.4106,845500.0
2008-06-18 16:00:00,17.3,17.32,17.3,17.3,365500.0,13.4106,13.4261,13.4106,13.4106,365500.0
2008-06-18 16:10:00,17.3,17.3,17.3,17.3,0.0,13.4106,13.4106,13.4106,13.4106,0.0
2008-06-19 09:30:00,17.31,17.36,17.3,17.34,193500.0,13.4184,13.4571,13.4106,13.4416,193500.0
2008-06-19 09:40:00,17.34,17.35,17.29,17.31,102500.0,13.4416,13.4494,13.4029,13.4184,102500.0
2008-06-19 09:50:00,17.31,17.34,17.29,17.32,332000.0,13.4184,13.4416,13.4029,13.4261,332000.0
2008-06-19 10:00:00,17.32,17.32,17.26,17.28,114000.0,13.4261,13.4261,13.3796,13.3951,114000.0
2008-06-19 10:10:00,17.28,17.28,17.23,17.25,165500.0,13.3951,13.3951,13.3564,13.3719,165500.0
2008-06-19 10:20:00,17.25,17.31,17.25,17.3,142500.0,13.3719,13.4184,13.3719,13.4106,142500.0
2008-06-19 10:30:00,17.3,17.33,17.29,17.32,109000.0,13.4106,13.4339,13.4029,13.4261,109000.0
2008-06-19 10:40:00,17.32,17.32,17.3,17.32,48500.0,13.4261,13.4261,13.4106,13.4261,48500.0
2008-06-19 10:50:00,17.32,17.35,17.32,17.35,78000.0,13.4261,13.4494,13.4261,13.4494,78000.0
2008-06-19 11:00:00,17.35,17.38,17.31,17.31,116000.0,13.4494,13.4726,13.4184,13.4184,116000.0
2008-06-19 11:10:00,17.31,17.31,17.27,17.28,211000.0,13.4184,13.4184,13.3874,13.3951,211000.0
2008-06-19 11:20:00,17.28,17.29,17.23,17.26,238000.0,13.3951,13.4029,13.3564,13.3796,238000.0
2008-06-19 11:30:00,17.26,17.28,17.26,17.26,96000.0,13.3796,13.3951,13.3796,13.3796,96000.0
2008-06-19 11:40:00,17.25,17.27,17.24,17.27,80000.0,13.3719,13.3874,13.3641,13.3874,80000.0
2008-06-19 11:50:00,17.27,17.27,17.24,17.25,57000.0,13.3874,13.3874,13.3641,13.3719,57000.0
2008-06-19 12:00:00,17.25,17.28,17.25,17.28,52000.0,13.3719,13.3951,13.3719,13.3951,52000.0
2008-06-19 12:10:00,17.28,17.31,17.27,17.3,100000.0,13.3951,13.4184,13.3874,13.4106,100000.0
2008-06-19 12:20:00,17.3,17.33,17.3,17.3,134500.0,13.4106,13.4339,13.4106,13.4106,134500.0
2008-06-19 12:30:00,17.3,17.34,17.3,17.33,48500.0,13.4106,13.4416,13.4106,13.4339,48500.0
2008-06-19 12:40:00,17.32,17.32,17.3,17.32,46000.0,13.4261,13.4261,13.4106,13.4261,46000.0
2008-06-19 12:50:00,17.31,17.33,17.3,17.31,29500.0,13.4184,13.4339,13.4106,13.4184,29500.0
2008-06-19 13:00:00,17.31,17.32,17.3,17.32,56500.0,13.4184,13.4261,13.4106,13.4261,56500.0
2008-06-19 13:10:00,17.32,17.33,17.31,17.31,34500.0,13.4261,13.4339,13.4184,13.4184,34500.0
2008-06-19 13:20:00,17.32,17.33,17.3,17.32,29000.0,13.4261,13.4339,13.4106,13.4261,29000.0
2008-06-19 13:30:00,17.33,17.33,17.32,17.32,17500.0,13.4339,13.4339,13.4261,13.4261,17500.0
2008-06-19 13:40:00,17.32,17.33,17.29,17.29,11000.0,13.4261,13.4339,13.4029,13.4029,11000.0
2008-06-19 13:50:00,17.29,17.31,17.28,17.31,24000.0,13.4029,13.4184,13.3951,13.4184,24000.0
2008-06-19 14:00:00,17.31,17.31,17.28,17.28,27000.0,13.4184,13.4184,13.3951,13.3951,27000.0
2008-06-19 14:10:00,17.28,17.31,17.28,17.31,24000.0,13.3951,13.4184,13.3951,13.4184,24000.0
2008-06-19 14:20:00,17.31,17.33,17.3,17.32,20500.0,13.4184,13.4339,13.4106,13.4261,20500.0
2008-06-19 14:30:00,17.33,17.39,17.33,17.37,38500.0,13.4339,13.4804,13.4339,13.4649,38500.0
2008-06-19 14:40:00,17.37,17.38,17.35,17.35,54500.0,13.4649,13.4726,13.4494,13.4494,54500.0
2008-06-19 14:50:00,17.35,17.38,17.34,17.37,51000.0,13.4494,13.4726,13.4416,13.4649,51000.0
2008-06-19 15:00:00,17.39,17.41,17.38,17.39,53000.0,13.4804,13.4959,13.4726,13.4804,53000.0
2008-06-19 15:10:00,17.4,17.41,17.38,17.4,35500.0,13.4881,13.4959,13.4726,13.4881,35500.0
2008-06-19 15:20:00,17.39,17.39,17.36,17.36,53500.0,13.4804,13.4804,13.4571,13.4571,53500.0
2008-06-19 15:30:00,17.37,17.39,17.35,17.35,53500.0,13.4649,13.4804,13.4494,13.4494,53500.0
2008-06-19 15:40:00,17.36,17.38,17.35,17.37,50000.0,13.4571,13.4726,13.4494,13.4649,50000.0
2008-06-19 15:50:00,17.36,17.38,17.36,17.38,117000.0,13.4571,13.4726,13.4571,13.4726,117000.0
2008-06-19 16:00:00,17.37,17.39,17.37,17.37,355500.0,13.4649,13.4804,13.4649,13.4649,355500.0
2008-06-19 16:10:00,17.37,17.37,17.37,17.37,0.0,13.4649,13.4649,13.4649,13.4649,0.0
2008-06-20 09:30:00,17.27,17.3,17.23,17.24,164000.0,13.3874,13.4106,13.3564,13.3641,164000.0
2008-06-20 09:40:00,17.25,17.27,17.22,17.26,78500.0,13.3719,13.3874,13.3486,13.3796,78500.0
2008-06-20 09:50:00,17.27,17.27,17.22,17.22,77000.0,13.3874,13.3874,13.3486,13.3486,77000.0
2008-06-20 10:00:00,17.23,17.23,17.1,17.11,259000.0,13.3564,13.3564,13.2556,13.2633,259000.0
2008-06-20 10:10:00,17.12,17.15,17.11,17.14,397500.0,13.2711,13.2943,13.2633,13.2866,397500.0
2008-06-20 10:20:00,17.15,17.15,17.12,17.15,117000.0,13.2943,13.2943,13.2711,13.2943,117000.0
2008-06-20 10:30:00,17.16,17.16,17.1,17.1,65500.0,13.3021,13.3021,13.2556,13.2556,65500.0
2008-06-20 10:40:00,17.11,17.13,17.1,17.11,117500.0,13.2633,13.2788,13.2556,13.2633,117500.0
2008-06-20 10:50:00,17.12,17.15,17.11,17.14,71500.0,13.2711,13.2943,13.2633,13.2866,71500.0
2008-06-20 11:00:00,17.14,17.19,17.14,17.19,50500.0,13.2866,13.3253,13.2866,13.3253,50500.0
2008-06-20 11:10:00,17.18,17.18,17.16,17.16,58500.0,13.3176,13.3176,13.3021,13.3021,58500.0
2008-06-20 11:20:00,17.16,17.21,17.16,17.19,70500.0,13.3021,13.3409,13.3021,13.3253,70500.0
2008-06-20 11:30:00,17.18,17.19,17.18,17.18,138000.0,13.3176,13.3253,13.3176,13.3176,138000.0
2008-06-20 11:40:00,17.19,17.22,17.18,17.18,139000.0,13.3253,13.3486,13.3176,13.3176,139000.0
2008-06-20 11:50:00,17.17,17.19,17.17,17.18,45000.0,13.3098,13.3253,13.3098,13.3176,45000.0
2008-06-20 12:00:00,17.18,17.18,17.15,17.15,44500.0,13.3176,13.3176,13.2943,13.2943,44500.0
2008-06-20 12:10:00,17.15,17.16,17.14,17.16,37000.0,13.2943,13.3021,13.2866,13.3021,37000.0
2008-06-20 12:20:00,17.16,17.16,17.14,17.16,32500.0,13.3021,13.3021,13.2866,13.3021,32500.0
2008-06-20 12:30:00,17.16,17.17,17.15,17.15,35500.0,13.3021,13.3098,13.2943,13.2943,35500.0
2008-06-20 12:40:00,17.15,17.16,17.15,17.15,21000.0,13.2943,13.3021,13.2943,13.2943,21000.0
2008-06-20 12:50:00,17.15,17.16,17.15,17.15,25000.0,13.2943,13.3021,13.2943,13.2943,25000.0
2008-06-20 13:00:00,17.15,17.17,17.15,17.17,21500.0,13.2943,13.3098,13.2943,13.3098,21500.0
2008-06-20 13:10:00,17.17,17.18,17.15,17.15,43000.0,13.3098,13.3176,13.2943,13.2943,43000.0
2008-06-20 13:20:00,17.15,17.15,17.11,17.11,239000.0,13.2943,13.2943,13.2633,13.2633,239000.0
2008-06-20 13:30:00,17.11,17.12,17.07,17.11,239500.0,13.2633,13.2711,13.2323,13.2633,239500.0
2008-06-20 13:40:00,17.11,17.11,17.09,17.1,33000.0,13.2633,13.2633,13.2478,13.2556,33000.0
2008-06-20 13:50:00,17.11,17.12,17.1,17.12,50000.0,13.2633,13.2711,13.2556,13.2711,50000.0
2008-06-20 14:00:00,17.1,17.12,17.09,17.1,50000.0,13.2556,13.2711,13.2478,13.2556,50000.0
2008-06-20 14:10:00,17.09,17.1,17.08,17.09,189000.0,13.2478,13.2556,13.2401,13.2478,189000.0
2008-06-20 14:20:00,17.09,17.1,17.08,17.09,9000.0,13.2478,13.2556,13.2401,13.2478,9000.0
2008-06-20 14:30:00,17.08,17.09,17.06,17.07,20500.0,13.2401,13.2478,13.2246,13.2323,20500.0
2008-06-20 14:40:00,17.07,17.09,17.07,17.08,28000.0,13.2323,13.2478,13.2323,13.2401,28000.0
2008-06-20 14:50:00,17.08,17.08,17.05,17.05,66500.0,13.2401,13.2401,13.2168,13.2168,66500.0
2008-06-20 15:00:00,17.05,17.08,17.04,17.07,71500.0,13.2168,13.2401,13.2091,13.2323,71500.0
2008-06-20 15:10:00,17.05,17.07,17.05,17.06,67500.0,13.2168,13.2323,13.2168,13.2246,67500.0
2008-06-20 15:20:00,17.05,17.1,17.04,17.04,132000.0,13.2168,13.2556,13.2091,13.2091,132000.0
2008-06-20 15:30:00,17.05,17.08,17.05,17.07,58500.0,13.2168,13.2401,13.2168,13.2323,58500.0
2008-06-20 15:40:00,17.06,17.1,17.06,17.09,122000.0,13.2246,13.2556,13.2246,13.2478,122000.0
2008-06-20 15:50:00,17.09,17.11,17.07,17.07,123000.0,13.2478,13.2633,13.2323,13.2323,123000.0
2008-06-23 09:30:00,17.16,17.18,17.12,17.17,143500.0,13.3021,13.3176,13.2711,13.3098,143500.0
2008-06-23 09:40:00,17.19,17.19,17.14,17.15,15500.0,13.3253,13.3253,13.2866,13.2943,15500.0
2008-06-23 09:50:00,17.15,17.17,17.12,17.13,23500.0,13.2943,13.3098,13.2711,13.2788,23500.0
2008-06-23 10:00:00,17.13,17.13,17.11,17.13,31000.0,13.2788,13.2788,13.2633,13.2788,31000.0
2008-06-23 10:10:00,17.13,17.17,17.13,17.16,82500.0,13.2788,13.3098,13.2788,13.3021,82500.0
2008-06-23 10:20:00,17.16,17.18,17.15,17.17,84000.0,13.3021,13.3176,13.2943,13.3098,84000.0
2008-06-23 10:30:00,17.17,17.22,17.17,17.19,71500.0,13.3098,13.3486,13.3098,13.3253,71500.0
2008-06-23 10:40:00,17.19,17.19,17.16,17.16,40500.0,13.3253,13.3253,13.3021,13.3021,40500.0
2008-06-23 10:50:00,17.16,17.17,17.13,17.16,50000.0,13.3021,13.3098,13.2788,13.3021,50000.0
2008-06-23 11:00:00,17.16,17.17,17.13,17.13,41500.0,13.3021,13.3098,13.2788,13.2788,41500.0
2008-06-23 11:10:00,17.12,17.15,17.11,17.11,82000.0,13.2711,13.2943,13.2633,13.2633,82000.0
2008-06-23 11:20:00,17.11,17.13,17.11,17.12,140500.0,13.2633,13.2788,13.2633,13.2711,140500.0
2008-06-23 11:30:00,17.13,17.15,17.13,17.14,74500.0,13.2788,13.2943,13.2788,13.2866,74500.0
2008-06-23 11:40:00,17.14,17.14,17.11,17.11,68500.0,13.2866,13.2866,13.2633,13.2633,68500.0
2008-06-23 11:50:00,17.11,17.14,17.1,17.14,70000.0,13.2633,13.2866,13.2556,13.2866,70000.0
2008-06-23 12:00:00,17.14,17.15,17.11,17.12,58000.0,13.2866,13.2943,13.2633,13.2711,58000.0
2008-06-23 12:10:00,17.11,17.12,17.08,17.08,255500.0,13.2633,13.2711,13.2401,13.2401,255500.0
2008-06-23 12:20:00,17.09,17.11,17.09,17.1,154000.0,13.2478,13.2633,13.2478,13.2556,154000.0
2008-06-23 12:30:00,17.1,17.12,17.1,17.11,18500.0,13.2556,13.2711,13.2556,13.2633,18500.0
2008-06-23 12:40:00,17.11,17.11,17.09,17.11,68000.0,13.2633,13.2633,13.2478,13.2633,68000.0
2008-06-23 12:50:00,17.12,17.13,17.11,17.13,34500.0,13.2711,13.2788,13.2633,13.2788,34500.0
2008-06-23 13:00:00,17.13,17.13,17.11,17.12,65000.0,13.2788,13.2788,13.2633,13.2711,65000.0
2008-06-23 13:10:00,17.12,17.12,17.11,17.12,11000.0,13.2711,13.2711,13.2633,13.2711,11000.0
2008-06-23 13:20:00,17.11,17.15,17.11,17.15,25000.0,13.2633,13.2943,13.2633,13.2943,25000.0
2008-06-23 13:30:00,17.13,17.14,17.13,17.13,34000.0,13.2788,13.2866,13.2788,13.2788,34000.0
2008-06-23 13:40:00,17.14,17.17,17.13,17.17,49000.0,13.2866,13.3098,13.2788,13.3098,49000.0
2008-06-23 13:50:00,17.17,17.17,17.15,17.16,56500.0,13.3098,13.3098,13.2943,13.3021,56500.0
2008-06-23 14:00:00,17.15,17.17,17.14,17.14,36000.0,13.2943,13.3098,13.2866,13.2866,36000.0
2008-06-23 14:10:00,17.14,17.15,17.12,17.15,36000.0,13.2866,13.2943,13.2711,13.2943,36000.0
2008-06-23 14:20:00,17.15,17.15,17.12,17.13,99500.0,13.2943,13.2943,13.2711,13.2788,99500.0
2008-06-23 14:30:00,17.13,17.15,17.13,17.13,35000.0,13.2788,13.2943,13.2788,13.2788,35000.0
2008-06-23 14:40:00,17.13,17.14,17.1,17.1,16000.0,13.2788,13.2866,13.2556,13.2556,16000.0
2008-06-23 14:50:00,17.1,17.11,17.09,17.11,18000.0,13.2556,13.2633,13.2478,13.2633,18000.0
2008-06-23 15:00:00,17.11,17.11,17.09,17.09,29500.0,13.2633,13.2633,13.2478,13.2478,29500.0
2008-06-23 15:10:00,17.09,17.1,17.06,17.06,69500.0,13.2478,13.2556,13.2246,13.2246,69500.0
2008-06-23 15:20:00,17.06,17.09,17.05,17.09,50500.0,13.2246,13.2478,13.2168,13.2478,50500.0
2008-06-23 15:30:00,17.09,17.1,17.08,17.1,30500.0,13.2478,13.2556,13.2401,13.2556,30500.0
2008-06-23 15:40:00,17.1,17.11,17.08,17.08,48500.0,13.2556,13.2633,13.2401,13.2401,48500.0
2008-06-23 15:50:00,17.08,17.09,17.06,17.08,99500.0,13.2401,13.2478,13.2246,13.2401,99500.0
2008-06-24 09:30:00,16.94,16.98,16.93,16.94,147000.0,13.1728,13.2039,13.1651,13.1728,147000.0
2008-06-24 09:40:00,16.93,16.93,16.86,16.86,101000.0,13.1651,13.1651,13.1106,13.1106,101000.0
2008-06-24 09:50:00,16.85,16.86,16.83,16.85,63500.0,13.1028,13.1106,13.0873,13.1028,63500.0
2008-06-24 10:00:00,16.84,16.84,16.79,16.81,244500.0,13.0951,13.0951,13.0562,13.0717,244500.0
2008-06-24 10:10:00,16.82,16.86,16.82,16.85,119500.0,13.0795,13.1106,13.0795,13.1028,119500.0
2008-06-24 10:20:00,16.85,16.86,16.8,16.81,116000.0,13.1028,13.1106,13.064,13.0717,116000.0
2008-06-24 10:30:00,16.81,16.81,16.76,16.78,136500.0,13.0717,13.0717,13.0329,13.0484,136500.0
2008-06-24 10:40:00,16.77,16.81,16.75,16.81,72500.0,13.0406,13.0717,13.0251,13.0717,72500.0
2008-06-24 10:50:00,16.81,16.87,16.81,16.87,135000.0,13.0717,13.1184,13.0717,13.1184,135000.0
2008-06-24 11:00:00,16.86,16.89,16.86,16.88,123000.0,13.1106,13.1339,13.1106,13.1262,123000.0
2008-06-24 11:10:00,16.89,16.93,16.85,16.92,65000.0,13.1339,13.1651,13.1028,13.1573,65000.0
2008-06-24 11:20:00,16.93,16.93,16.91,16.91,66500.0,13.1651,13.1651,13.1495,13.1495,66500.0
2008-06-24 11:30:00,16.92,16.92,16.89,16.9,51500.0,13.1573,13.1573,13.1339,13.1417,51500.0
2008-06-24 11:40:00,16.89,16.95,16.89,16.94,51500.0,13.1339,13.1806,13.1339,13.1728,51500.0
2008-06-24 11:50:00,16.94,16.99,16.93,16.99,241000.0,13.1728,13.2117,13.1651,13.2117,241000.0
2008-06-24 12:00:00,16.99,16.99,16.98,16.99,24500.0,13.2117,13.2117,13.2039,13.2117,24500.0
2008-06-24 12:10:00,16.99,16.99,16.96,16.96,100000.0,13.2117,13.2117,13.1884,13.1884,100000.0
2008-06-24 12:20:00,16.97,17.0,16.96,17.0,54500.0,13.1962,13.2195,13.1884,13.2195,54500.0
2008-06-24 12:30:00,16.99,17.01,16.99,17.01,51500.0,13.2117,13.2273,13.2117,13.2273,51500.0
2008-06-24 12:40:00,17.01,17.02,16.98,16.98,46000.0,13.2273,13.235,13.2039,13.2039,46000.0
2008-06-24 12:50:00,16.98,16.98,16.96,16.96,45500.0,13.2039,13.2039,13.1884,13.1884,45500.0
2008-06-24 13:00:00,16.96,16.98,16.96,16.97,35000.0,13.1884,13.2039,13.1884,13.1962,35000.0
2008-06-24 13:10:00,16.97,16.98,16.95,16.98,33500.0,13.1962,13.2039,13.1806,13.2039,33500.0
2008-06-24 13:20:00,16.97,16.98,16.94,16.94,29500.0,13.1962,13.2039,13.1728,13.1728,29500.0
2008-06-24 13:30:00,16.93,16.94,16.92,16.93,64000.0,13.1651,13.1728,13.1573,13.1651,64000.0
2008-06-24 13:40:00,16.93,16.94,16.9,16.94,95000.0,13.1651,13.1728,13.1417,13.1728,95000.0
2008-06-24 13:50:00,16.94,16.96,16.94,16.95,57000.0,13.1728,13.1884,13.1728,13.1806,57000.0
2008-06-24 14:00:00,16.96,17.0,16.96,16.98,34000.0,13.1884,13.2195,13.1884,13.2039,34000.0
2008-06-24 14:10:00,16.95,16.97,16.95,16.97,52000.0,13.1806,13.1962,13.1806,13.1962,52000.0
2008-06-24 14:20:00,16.97,16.98,16.97,16.97,25500.0,13.1962,13.2039,13.1962,13.1962,25500.0
2008-06-24 14:30:00,16.97,16.97,16.95,16.95,62500.0,13.1962,13.1962,13.1806,13.1806,62500.0
2008-06-24 14:40:00,16.95,16.95,16.89,16.9,103000.0,13.1806,13.1806,13.1339,13.1417,103000.0
2008-06-24 14:50:00,16.9,16.92,16.9,16.9,47500.0,13.1417,13.1573,13.1417,13.1417,47500.0
2008-06-24 15:00:00,16.91,16.93,16.88,16.89,184000.0,13.1495,13.1651,13.1262,13.1339,184000.0
2008-06-24 15:10:00,16.89,16.9,16.87,16.87,73000.0,13.1339,13.1417,13.1184,13.1184,73000.0
2008-06-24 15:20:00,16.89,16.89,16.84,16.85,70500.0,13.1339,13.1339,13.0951,13.1028,70500.0
2008-06-24 15:30:00,16.85,16.85,16.82,16.83,77500.0,13.1028,13.1028,13.0795,13.0873,77500.0
2008-06-24 15:40:00,16.83,16.86,16.82,16.83,73000.0,13.0873,13.1106,13.0795,13.0873,73000.0
2008-06-24 15:50:00,16.83,16.83,16.8,16.8,98000.0,13.0873,13.0873,13.064,13.064,98000.0
2008-06-24 16:00:00,16.8,16.8,16.79,16.79,12000.0,13.064,13.064,13.0562,13.0562,12000.0
2008-06-24 16:10:00,16.79,16.79,16.79,16.79,0.0,13.0562,13.0562,13.0562,13.0562,0.0
2008-06-25 09:30:00,16.86,16.88,16.82,16.88,306500.0,13.1106,13.1262,13.0795,13.1262,306500.0
2008-06-25 09:40:00,16.88,16.91,16.87,16.88,362500.0,13.1262,13.1495,13.1184,13.1262,362500.0
2008-06-25 09:50:00,16.88,16.89,16.84,16.86,385500.0,13.1262,13.1339,13.0951,13.1106,385500.0
2008-06-25 10:00:00,16.86,16.89,16.86,16.87,344000.0,13.1106,13.1339,13.1106,13.1184,344000.0
2008-06-25 10:10:00,16.87,16.88,16.85,16.86,264000.0,13.1184,13.1262,13.1028,13.1106,264000.0
2008-06-25 10:20:00,16.86,16.87,16.85,16.86,353000.0,13.1106,13.1184,13.1028,13.1106,353000.0
2008-06-25 10:30:00,16.86,16.95,16.86,16.93,455000.0,13.1106,13.1806,13.1106,13.1651,455000.0
2008-06-25 10:40:00,16.93,16.95,16.92,16.95,325000.0,13.1651,13.1806,13.1573,13.1806,325000.0
2008-06-25 10:50:00,16.95,16.97,16.93,16.94,297500.0,13.1806,13.1962,13.1651,13.1728,297500.0
2008-06-25 11:00:00,16.93,16.95,16.93,16.93,366500.0,13.1651,13.1806,13.1651,13.1651,366500.0
2008-06-25 11:10:00,16.93,16.93,16.92,16.93,338500.0,13.1651,13.1651,13.1573,13.1651,338500.0
2008-06-25 11:20:00,16.93,16.94,16.93,16.94,328500.0,13.1651,13.1728,13.1651,13.1728,328500.0
2008-06-25 11:30:00,16.93,16.94,16.92,16.92,255000.0,13.1651,13.1728,13.1573,13.1573,255000.0
2008-06-25 11:40:00,16.92,16.92,16.89,16.89,285500.0,13.1573,13.1573,13.1339,13.1339,285500.0
2008-06-25 11:50:00,16.89,16.92,16.89,16.91,305500.0,13.1339,13.1573,13.1339,13.1495,305500.0
2008-06-25 12:00:00,16.91,16.91,16.9,16.9,207000.0,13.1495,13.1495,13.1417,13.1417,207000.0
2008-06-25 12:10:00,16.9,16.91,16.9,16.9,293000.0,13.1417,13.1495,13.1417,13.1417,293000.0
2008-06-25 12:20:00,16.9,16.92,16.9,16.91,236000.0,13.1417,13.1573,13.1417,13.1495,236000.0
2008-06-25 12:30:00,16.92,16.92,16.91,16.91,139000.0,13.1573,13.1573,13.1495,13.1495,139000.0
2008-06-25 12:40:00,16.91,16.91,16.89,16.89,292500.0,13.1495,13.1495,13.1339,13.1339,292500.0
2008-06-25 12:50:00,16.89,16.91,16.88,16.89,202500.0,13.1339,13.1495,13.1262,13.1339,202500.0
2008-06-25 13:00:00,16.89,16.9,16.89,16.9,216500.0,13.1339,13.1417,13.1339,13.1417,216500.0
2008-06-25 13:10:00,16.9,16.92,16.9,16.92,232500.0,13.1417,13.1573,13.1417,13.1573,232500.0
2008-06-25 13:20:00,16.92,16.92,16.91,16.91,292500.0,13.1573,13.1573,13.1495,13.1495,292500.0
2008-06-25 13:30:00,16.91,16.92,16.9,16.9,185500.0,13.1495,13.1573,13.1417,13.1417,185500.0
2008-06-25 13:40:00,16.91,16.91,16.9,16.91,242500.0,13.1495,13.1495,13.1417,13.1495,242500.0
2008-06-25 13:50:00,16.91,16.91,16.9,16.9,166500.0,13.1495,13.1495,13.1417,13.1417,166500.0
2008-06-25 14:00:00,16.9,16.91,16.9,16.91,262500.0,13.1417,13.1495,13.1417,13.1495,262500.0
2008-06-25 14:10:00,16.9,16.98,16.88,16.97,481000.0,13.1417,13.2039,13.1262,13.1962,481000.0
2008-06-25 14:20:00,16.98,16.98,16.88,16.88,314000.0,13.2039,13.2039,13.1262,13.1262,314000.0
2008-06-25 14:30:00,16.87,16.94,16.84,16.9,489000.0,13.1184,13.1728,13.0951,13.1417,489000.0
2008-06-25 14:40:00,16.91,16.91,16.85,16.9,472000.0,13.1495,13.1495,13.1028,13.1417,472000.0
2008-06-25 14:50:00,16.91,16.95,16.89,16.94,233000.0,13.1495,13.1806,13.1339,13.1728,233000.0
2008-06-25 15:00:00,16.94,17.03,16.94,17.01,285000.0,13.1728,13.2428,13.1728,13.2273,285000.0
2008-06-25 15:10:00,17.01,17.02,16.98,16.98,181500.0,13.2273,13.235,13.2039,13.2039,181500.0
2008-06-25 15:20:00,16.96,16.97,16.89,16.92,522500.0,13.1884,13.1962,13.1339,13.1573,522500.0
2008-06-25 15:30:00,16.93,16.93,16.82,16.85,555500.0,13.1651,13.1651,13.0795,13.1028,555500.0
2008-06-25 15:40:00,16.84,16.89,16.84,16.84,456500.0,13.0951,13.1339,13.0951,13.0951,456500.0
2008-06-25 15:50:00,16.85,16.92,16.85,16.92,286000.0,13.1028,13.1573,13.1028,13.1573,286000.0
2008-06-25 16:00:00,16.92,16.92,16.92,16.92,19000.0,13.1573,13.1573,13.1573,13.1573,19000.0
2008-06-25 16:10:00,16.92,16.92,16.92,16.92,0.0,13.1573,13.1573,13.1573,13.1573,0.0
2008-06-26 09:30:00,16.76,16.76,16.71,16.71,394500.0,13.0329,13.0329,12.994,12.994,394500.0
2008-06-26 09:40:00,16.71,16.71,16.67,16.68,373500.0,12.994,12.994,12.9629,12.9706,373500.0
2008-06-26 09:50:00,16.68,16.72,16.67,16.71,68000.0,12.9706,13.0018,12.9629,12.994,68000.0
2008-06-26 10:00:00,16.7,16.73,16.67,16.71,94000.0,12.9862,13.0095,12.9629,12.994,94000.0
2008-06-26 10:10:00,16.71,16.72,16.68,16.69,293000.0,12.994,13.0018,12.9706,12.9784,293000.0
2008-06-26 10:20:00,16.7,16.75,16.7,16.73,107000.0,12.9862,13.0251,12.9862,13.0095,107000.0
2008-06-26 10:30:00,16.72,16.73,16.68,16.69,161000.0,13.0018,13.0095,12.9706,12.9784,161000.0
2008-06-26 10:40:00,16.69,16.7,16.65,16.65,141000.0,12.9784,12.9862,12.9473,12.9473,141000.0
2008-06-26 10:50:00,16.66,16.67,16.59,16.6,130500.0,12.9551,12.9629,12.9007,12.9084,130500.0
2008-06-26 11:00:00,16.59,16.62,16.59,16.6,108000.0,12.9007,12.924,12.9007,12.9084,108000.0
2008-06-26 11:10:00,16.6,16.61,16.58,16.58,138500.0,12.9084,12.9162,12.8929,12.8929,138500.0
2008-06-26 11:20:00,16.58,16.59,16.56,16.57,99000.0,12.8929,12.9007,12.8773,12.8851,99000.0
2008-06-26 11:30:00,16.57,16.59,16.56,16.57,102500.0,12.8851,12.9007,12.8773,12.8851,102500.0
2008-06-26 11:40:00,16.57,16.61,16.57,16.61,52000.0,12.8851,12.9162,12.8851,12.9162,52000.0
2008-06-26 11:50:00,16.61,16.61,16.59,16.6,47000.0,12.9162,12.9162,12.9007,12.9084,47000.0
2008-06-26 12:00:00,16.6,16.6,16.57,16.58,71000.0,12.9084,12.9084,12.8851,12.8929,71000.0
2008-06-26 12:10:00,16.58,16.58,16.55,16.56,71000.0,12.8929,12.8929,12.8696,12.8773,71000.0
2008-06-26 12:20:00,16.56,16.58,16.54,16.54,129500.0,12.8773,12.8929,12.8618,12.8618,129500.0
2008-06-26 12:30:00,16.53,16.54,16.5,16.51,116500.0,12.854,12.8618,12.8307,12.8385,116500.0
2008-06-26 12:40:00,16.51,16.51,16.49,16.5,117000.0,12.8385,12.8385,12.8229,12.8307,117000.0
2008-06-26 12:50:00,16.49,16.54,16.49,16.53,101000.0,12.8229,12.8618,12.8229,12.854,101000.0
2008-06-26 13:00:00,16.53,16.55,16.53,16.54,114500.0,12.854,12.8696,12.854,12.8618,114500.0
2008-06-26 13:10:00,16.54,16.55,16.53,16.53,34000.0,12.8618,12.8696,12.854,12.854,34000.0
2008-06-26 13:20:00,16.54,16.54,16.49,16.49,144000.0,12.8618,12.8618,12.8229,12.8229,144000.0
2008-06-26 13:30:00,16.49,16.51,16.49,16.5,48000.0,12.8229,12.8385,12.8229,12.8307,48000.0
2008-06-26 13:40:00,16.5,16.52,16.5,16.52,45000.0,12.8307,12.8462,12.8307,12.8462,45000.0
2008-06-26 13:50:00,16.51,16.56,16.51,16.55,72500.0,12.8385,12.8773,12.8385,12.8696,72500.0
2008-06-26 14:00:00,16.54,16.58,16.54,16.58,90000.0,12.8618,12.8929,12.8618,12.8929,90000.0
2008-06-26 14:10:00,16.58,16.58,16.51,16.51,90500.0,12.8929,12.8929,12.8385,12.8385,90500.0
2008-06-26 14:20:00,16.51,16.52,16.48,16.51,137500.0,12.8385,12.8462,12.8151,12.8385,137500.0
2008-06-26 14:30:00,16.51,16.52,16.48,16.48,83500.0,12.8385,12.8462,12.8151,12.8151,83500.0
2008-06-26 14:40:00,16.48,16.5,16.47,16.47,108000.0,12.8151,12.8307,12.8073,12.8073,108000.0
2008-06-26 14:50:00,16.47,16.48,16.47,16.47,134000.0,12.8073,12.8151,12.8073,12.8073,134000.0
2008-06-26 15:00:00,16.47,16.52,16.46,16.52,125000.0,12.8073,12.8462,12.7996,12.8462,125000.0
2008-06-26 15:10:00,16.52,16.54,16.5,16.5,167500.0,12.8462,12.8618,12.8307,12.8307,167500.0
2008-06-26 15:20:00,16.5,16.55,16.49,16.53,113000.0,12.8307,12.8696,12.8229,12.854,113000.0
2008-06-26 15:30:00,16.53,16.55,16.51,16.54,127500.0,12.854,12.8696,12.8385,12.8618,127500.0
2008-06-26 15:40:00,16.54,16.54,16.5,16.52,130500.0,12.8618,12.8618,12.8307,12.8462,130500.0
2008-06-26 15:50:00,16.52,16.52,16.48,16.48,137500.0,12.8462,12.8462,12.8151,12.8151,137500.0
2008-06-26 16:00:00,16.5,16.5,16.46,16.46,25000.0,12.8307,12.8307,12.7996,12.7996,25000.0
2008-06-26 16:10:00,16.46,16.46,16.46,16.46,0.0,12.7996,12.7996,12.7996,12.7996,0.0
2008-06-27 09:30:00,16.44,16.5,16.42,16.43,162000.0,12.784,12.8307,12.7685,12.7762,162000.0
2008-06-27 09:40:00,16.42,16.42,16.33,16.37,30500.0,12.7685,12.7685,12.6985,12.7296,30500.0
2008-06-27 09:50:00,16.37,16.44,16.37,16.43,49500.0,12.7296,12.784,12.7296,12.7762,49500.0
2008-06-27 10:00:00,16.47,16.52,16.47,16.49,34000.0,12.8073,12.8462,12.8073,12.8229,34000.0
2008-06-27 10:10:00,16.49,16.5,16.44,16.44,36000.0,12.8229,12.8307,12.784,12.784,36000.0
2008-06-27 10:20:00,16.44,16.47,16.43,16.45,36000.0,12.784,12.8073,12.7762,12.7918,36000.0
2008-06-27 10:30:00,16.45,16.52,16.45,16.49,79500.0,12.7918,12.8462,12.7918,12.8229,79500.0
2008-06-27 10:40:00,16.49,16.49,16.41,16.41,109000.0,12.8229,12.8229,12.7607,12.7607,109000.0
2008-06-27 10:50:00,16.4,16.41,16.39,16.41,80000.0,12.7529,12.7607,12.7451,12.7607,80000.0
2008-06-27 11:00:00,16.4,16.41,16.38,16.41,59000.0,12.7529,12.7607,12.7374,12.7607,59000.0
2008-06-27 11:10:00,16.41,16.42,16.39,16.4,46500.0,12.7607,12.7685,12.7451,12.7529,46500.0
2008-06-27 11:20:00,16.4,16.43,16.39,16.43,52000.0,12.7529,12.7762,12.7451,12.7762,52000.0
2008-06-27 11:30:00,16.43,16.43,16.41,16.41,33000.0,12.7762,12.7762,12.7607,12.7607,33000.0
2008-06-27 11:40:00,16.41,16.44,16.4,16.43,34000.0,12.7607,12.784,12.7529,12.7762,34000.0
2008-06-27 11:50:00,16.44,16.44,16.41,16.42,25500.0,12.784,12.784,12.7607,12.7685,25500.0
2008-06-27 12:00:00,16.42,16.46,16.42,16.45,63500.0,12.7685,12.7996,12.7685,12.7918,63500.0
2008-06-27 12:10:00,16.45,16.45,16.43,16.44,33500.0,12.7918,12.7918,12.7762,12.784,33500.0
2008-06-27 12:20:00,16.46,16.47,16.45,16.47,27500.0,12.7996,12.8073,12.7918,12.8073,27500.0
2008-06-27 12:30:00,16.47,16.47,16.44,16.44,26000.0,12.8073,12.8073,12.784,12.784,26000.0
2008-06-27 12:40:00,16.44,16.44,16.42,16.43,68000.0,12.784,12.784,12.7685,12.7762,68000.0
2008-06-27 12:50:00,16.42,16.45,16.42,16.42,47000.0,12.7685,12.7918,12.7685,12.7685,47000.0
2008-06-27 13:00:00,16.42,16.43,16.39,16.39,65000.0,12.7685,12.7762,12.7451,12.7451,65000.0
2008-06-27 13:10:00,16.4,16.4,16.36,16.37,50000.0,12.7529,12.7529,12.7218,12.7296,50000.0
2008-06-27 13:20:00,16.38,16.39,16.36,16.38,38000.0,12.7374,12.7451,12.7218,12.7374,38000.0
2008-06-27 13:30:00,16.37,16.38,16.35,16.35,52500.0,12.7296,12.7374,12.714,12.714,52500.0
2008-06-27 13:40:00,16.35,16.35,16.33,16.34,43500.0,12.714,12.714,12.6985,12.7063,43500.0
2008-06-27 13:50:00,16.35,16.37,16.32,16.36,63500.0,12.714,12.7296,12.6907,12.7218,63500.0
2008-06-27 14:00:00,16.36,16.38,16.34,16.37,60500.0,12.7218,12.7374,12.7063,12.7296,60500.0
2008-06-27 14:10:00,16.37,16.42,16.36,16.39,75000.0,12.7296,12.7685,12.7218,12.7451,75000.0
2008-06-27 14:20:00,16.39,16.45,16.36,16.43,97000.0,12.7451,12.7918,12.7218,12.7762,97000.0
2008-06-27 14:30:00,16.43,16.46,16.42,16.43,51500.0,12.7762,12.7996,12.7685,12.7762,51500.0
2008-06-27 14:40:00,16.44,16.44,16.41,16.43,47000.0,12.784,12.784,12.7607,12.7762,47000.0
2008-06-27 14:50:00,16.43,16.45,16.41,16.45,100000.0,12.7762,12.7918,12.7607,12.7918,100000.0
2008-06-27 15:00:00,16.45,16.45,16.42,16.44,247500.0,12.7918,12.7918,12.7685,12.784,247500.0
2008-06-27 15:10:00,16.44,16.45,16.42,16.44,310000.0,12.784,12.7918,12.7685,12.784,310000.0
2008-06-27 15:20:00,16.44,16.47,16.41,16.43,227000.0,12.784,12.8073,12.7607,12.7762,227000.0
2008-06-27 15:30:00,16.42,16.44,16.41,16.42,266500.0,12.7685,12.784,12.7607,12.7685,266500.0
2008-06-27 15:40:00,16.41,16.46,16.41,16.43,357500.0,12.7607,12.7996,12.7607,12.7762,357500.0
2008-06-27 15:50:00,16.43,16.44,16.4,16.4,461500.0,12.7762,12.784,12.7529,12.7529,461500.0
2008-06-30 09:30:00,16.38,16.43,16.36,16.42,910000.0,12.7374,12.7762,12.7218,12.7685,910000.0
2008-06-30 09:40:00,16.4,16.42,16.37,16.39,53000.0,12.7529,12.7685,12.7296,12.7451,53000.0
2008-06-30 09:50:00,16.38,16.4,16.34,16.34,42000.0,12.7374,12.7529,12.7063,12.7063,42000.0
2008-06-30 10:00:00,16.34,16.37,16.31,16.35,103000.0,12.7063,12.7296,12.6829,12.714,103000.0
2008-06-30 10:10:00,16.34,16.37,16.34,16.36,276000.0,12.7063,12.7296,12.7063,12.7218,276000.0
2008-06-30 10:20:00,16.36,16.4,16.36,16.4,409000.0,12.7218,12.7529,12.7218,12.7529,409000.0
2008-06-30 10:30:00,16.39,16.43,16.38,16.41,282500.0,12.7451,12.7762,12.7374,12.7607,282500.0
2008-06-30 10:40:00,16.41,16.41,16.38,16.41,33500.0,12.7607,12.7607,12.7374,12.7607,33500.0
2008-06-30 10:50:00,16.4,16.44,16.39,16.42,41500.0,12.7529,12.784,12.7451,12.7685,41500.0
2008-06-30 11:00:00,16.43,16.45,16.43,16.43,73500.0,12.7762,12.7918,12.7762,12.7762,73500.0
2008-06-30 11:10:00,16.43,16.46,16.43,16.45,47500.0,12.7762,12.7996,12.7762,12.7918,47500.0
2008-06-30 11:20:00,16.45,16.49,16.43,16.49,60000.0,12.7918,12.8229,12.7762,12.8229,60000.0
2008-06-30 11:30:00,16.49,16.49,16.45,16.46,24500.0,12.8229,12.8229,12.7918,12.7996,24500.0
2008-06-30 11:40:00,16.44,16.47,16.44,16.44,40000.0,12.784,12.8073,12.784,12.784,40000.0
2008-06-30 11:50:00,16.45,16.47,16.45,16.45,26000.0,12.7918,12.8073,12.7918,12.7918,26000.0
2008-06-30 12:00:00,16.46,16.46,16.44,16.46,26500.0,12.7996,12.7996,12.784,12.7996,26500.0
2008-06-30 12:10:00,16.46,16.47,16.45,16.46,30500.0,12.7996,12.8073,12.7918,12.7996,30500.0
2008-06-30 12:20:00,16.47,16.47,16.45,16.47,20500.0,12.8073,12.8073,12.7918,12.8073,20500.0
2008-06-30 12:30:00,16.47,16.47,16.45,16.45,17000.0,12.8073,12.8073,12.7918,12.7918,17000.0
2008-06-30 12:40:00,16.46,16.5,16.45,16.5,54500.0,12.7996,12.8307,12.7918,12.8307,54500.0
2008-06-30 12:50:00,16.48,16.49,16.45,16.45,23000.0,12.8151,12.8229,12.7918,12.7918,23000.0
2008-06-30 13:00:00,16.45,16.45,16.44,16.44,42500.0,12.7918,12.7918,12.784,12.784,42500.0
2008-06-30 13:10:00,16.45,16.46,16.45,16.46,35000.0,12.7918,12.7996,12.7918,12.7996,35000.0
2008-06-30 13:20:00,16.46,16.47,16.44,16.44,44000.0,12.7996,12.8073,12.784,12.784,44000.0
2008-06-30 13:30:00,16.44,16.44,16.41,16.41,27000.0,12.784,12.784,12.7607,12.7607,27000.0
2008-06-30 13:40:00,16.41,16.41,16.4,16.41,12000.0,12.7607,12.7607,12.7529,12.7607,12000.0
2008-06-30 13:50:00,16.4,16.4,16.36,16.38,37000.0,12.7529,12.7529,12.7218,12.7374,37000.0
2008-06-30 14:00:00,16.39,16.4,16.38,16.4,44500.0,12.7451,12.7529,12.7374,12.7529,44500.0
2008-06-30 14:10:00,16.4,16.42,16.4,16.42,18000.0,12.7529,12.7685,12.7529,12.7685,18000.0
2008-06-30 14:20:00,16.41,16.42,16.41,16.42,14000.0,12.7607,12.7685,12.7607,12.7685,14000.0
2008-06-30 14:30:00,16.4,16.41,16.39,16.4,31500.0,12.7529,12.7607,12.7451,12.7529,31500.0
2008-06-30 14:40:00,16.4,16.42,16.39,16.4,26000.0,12.7529,12.7685,12.7451,12.7529,26000.0
2008-06-30 14:50:00,16.41,16.42,16.39,16.4,22500.0,12.7607,12.7685,12.7451,12.7529,22500.0
2008-06-30 15:00:00,16.4,16.41,16.4,16.4,15500.0,12.7529,12.7607,12.7529,12.7529,15500.0
2008-06-30 15:10:00,16.4,16.44,16.4,16.43,15000.0,12.7529,12.784,12.7529,12.7762,15000.0
2008-06-30 15:20:00,16.43,16.43,16.4,16.4,29500.0,12.7762,12.7762,12.7529,12.7529,29500.0
2008-06-30 15:30:00,16.41,16.42,16.38,16.4,59500.0,12.7607,12.7685,12.7374,12.7529,59500.0
2008-06-30 15:40:00,16.41,16.42,16.36,16.36,63500.0,12.7607,12.7685,12.7218,12.7218,63500.0
2008-06-30 15:50:00,16.36,16.36,16.31,16.32,521500.0,12.7218,12.7218,12.6829,12.6907,521500.0
2008-07-01 09:30:00,16.14,16.19,16.13,16.14,558000.0,12.5507,12.5896,12.543,12.5507,558000.0
2008-07-01 09:40:00,16.13,16.17,16.1,16.14,161500.0,12.543,12.5741,12.5196,12.5507,161500.0
2008-07-01 09:50:00,16.14,16.16,16.14,16.15,17000.0,12.5507,12.5663,12.5507,12.5585,17000.0
2008-07-01 10:00:00,16.17,16.27,16.17,16.24,267500.0,12.5741,12.6518,12.5741,12.6285,267500.0
2008-07-01 10:10:00,16.22,16.23,16.19,16.2,63500.0,12.6129,12.6207,12.5896,12.5974,63500.0
2008-07-01 10:20:00,16.2,16.21,16.18,16.2,26500.0,12.5974,12.6052,12.5818,12.5974,26500.0
2008-07-01 10:30:00,16.2,16.26,16.2,16.25,86000.0,12.5974,12.644,12.5974,12.6363,86000.0
2008-07-01 10:40:00,16.25,16.26,16.21,16.24,48000.0,12.6363,12.644,12.6052,12.6285,48000.0
2008-07-01 10:50:00,16.25,16.25,16.22,16.25,71000.0,12.6363,12.6363,12.6129,12.6363,71000.0
2008-07-01 11:00:00,16.26,16.28,16.25,16.27,136500.0,12.644,12.6596,12.6363,12.6518,136500.0
2008-07-01 11:10:00,16.27,16.3,16.26,16.26,243000.0,12.6518,12.6752,12.644,12.644,243000.0
2008-07-01 11:20:00,16.26,16.27,16.25,16.25,120000.0,12.644,12.6518,12.6363,12.6363,120000.0
2008-07-01 11:30:00,16.25,16.26,16.24,16.24,58000.0,12.6363,12.644,12.6285,12.6285,58000.0
2008-07-01 11:40:00,16.24,16.25,16.21,16.22,50000.0,12.6285,12.6363,12.6052,12.6129,50000.0
2008-07-01 11:50:00,16.23,16.23,16.18,16.18,52000.0,12.6207,12.6207,12.5818,12.5818,52000.0
2008-07-01 12:00:00,16.18,16.18,16.16,16.16,35500.0,12.5818,12.5818,12.5663,12.5663,35500.0
2008-07-01 12:10:00,16.16,16.16,16.08,16.11,74500.0,12.5663,12.5663,12.5041,12.5274,74500.0
2008-07-01 12:20:00,16.11,16.11,16.03,16.04,83500.0,12.5274,12.5274,12.4652,12.473,83500.0
2008-07-01 12:30:00,16.04,16.08,16.03,16.07,54000.0,12.473,12.5041,12.4652,12.4963,54000.0
2008-07-01 12:40:00,16.07,16.08,16.04,16.08,45500.0,12.4963,12.5041,12.473,12.5041,45500.0
2008-07-01 12:50:00,16.07,16.1,16.06,16.08,42500.0,12.4963,12.5196,12.4885,12.5041,42500.0
2008-07-01 13:00:00,16.08,16.1,16.06,16.06,35500.0,12.5041,12.5196,12.4885,12.4885,35500.0
2008-07-01 13:10:00,16.06,16.08,16.05,16.08,45500.0,12.4885,12.5041,12.4808,12.5041,45500.0
2008-07-01 13:20:00,16.07,16.11,16.07,16.09,70500.0,12.4963,12.5274,12.4963,12.5119,70500.0
2008-07-01 13:30:00,16.07,16.09,16.06,16.07,34500.0,12.4963,12.5119,12.4885,12.4963,34500.0
2008-07-01 13:40:00,16.08,16.13,16.05,16.12,82500.0,12.5041,12.543,12.4808,12.5352,82500.0
2008-07-01 13:50:00,16.13,16.18,16.12,16.16,100000.0,12.543,12.5818,12.5352,12.5663,100000.0
2008-07-01 14:00:00,16.15,16.21,16.15,16.19,78500.0,12.5585,12.6052,12.5585,12.5896,78500.0
2008-07-01 14:10:00,16.19,16.24,16.19,16.21,333000.0,12.5896,12.6285,12.5896,12.6052,333000.0
2008-07-01 14:20:00,16.23,16.27,16.21,16.23,56500.0,12.6207,12.6518,12.6052,12.6207,56500.0
2008-07-01 14:30:00,16.23,16.25,16.21,16.23,45000.0,12.6207,12.6363,12.6052,12.6207,45000.0
2008-07-01 14:40:00,16.23,16.35,16.23,16.31,99000.0,12.6207,12.714,12.6207,12.6829,99000.0
2008-07-01 14:50:00,16.32,16.33,16.3,16.3,38000.0,12.6907,12.6985,12.6752,12.6752,38000.0
2008-07-01 15:00:00,16.3,16.31,16.28,16.3,64500.0,12.6752,12.6829,12.6596,12.6752,64500.0
2008-07-01 15:10:00,16.3,16.31,16.26,16.26,77500.0,12.6752,12.6829,12.644,12.644,77500.0
2008-07-01 15:20:00,16.26,16.3,16.25,16.28,60500.0,12.644,12.6752,12.6363,12.6596,60500.0
2008-07-01 15:30:00,16.27,16.34,16.27,16.33,75500.0,12.6518,12.7063,12.6518,12.6985,75500.0
2008-07-01 15:40:00,16.34,16.34,16.3,16.32,73500.0,12.7063,12.7063,12.6752,12.6907,73500.0
2008-07-01 15:50:00,16.33,16.36,16.32,16.36,54000.0,12.6985,12.7218,12.6907,12.7218,54000.0
2008-07-01 16:00:00,16.34,16.34,16.34,16.34,2000.0,12.7063,12.7063,12.7063,12.7063,2000.0
2008-07-01 16:10:00,16.34,16.34,16.34,16.34,0.0,12.7063,12.7063,12.7063,12.7063,0.0
2008-07-02 09:30:00,16.36,16.41,16.34,16.41,107500.0,12.7218,12.7607,12.7063,12.7607,107500.0
2008-07-02 09:40:00,16.41,16.43,16.39,16.39,223000.0,12.7607,12.7762,12.7451,12.7451,223000.0
2008-07-02 09:50:00,16.39,16.39,16.33,16.36,31000.0,12.7451,12.7451,12.6985,12.7218,31000.0
2008-07-02 10:00:00,16.36,16.39,16.35,16.36,37000.0,12.7218,12.7451,12.714,12.7218,37000.0
2008-07-02 10:10:00,16.36,16.36,16.29,16.3,18000.0,12.7218,12.7218,12.6674,12.6752,18000.0
2008-07-02 10:20:00,16.29,16.32,16.27,16.29,26000.0,12.6674,12.6907,12.6518,12.6674,26000.0
2008-07-02 10:30:00,16.29,16.29,16.25,16.26,77500.0,12.6674,12.6674,12.6363,12.644,77500.0
2008-07-02 10:40:00,16.26,16.32,16.26,16.32,32000.0,12.644,12.6907,12.644,12.6907,32000.0
2008-07-02 10:50:00,16.32,16.32,16.3,16.3,26500.0,12.6907,12.6907,12.6752,12.6752,26500.0
2008-07-02 11:00:00,16.29,16.29,16.25,16.25,28000.0,12.6674,12.6674,12.6363,12.6363,28000.0
2008-07-02 11:10:00,16.25,16.25,16.24,16.25,37500.0,12.6363,12.6363,12.6285,12.6363,37500.0
2008-07-02 11:20:00,16.23,16.24,16.19,16.19,31000.0,12.6207,12.6285,12.5896,12.5896,31000.0
2008-07-02 11:30:00,16.2,16.2,16.17,16.18,72500.0,12.5974,12.5974,12.5741,12.5818,72500.0
2008-07-02 11:40:00,16.18,16.19,16.14,16.15,75000.0,12.5818,12.5896,12.5507,12.5585,75000.0
2008-07-02 11:50:00,16.15,16.15,16.1,16.11,39500.0,12.5585,12.5585,12.5196,12.5274,39500.0
2008-07-02 12:00:00,16.12,16.14,16.11,16.13,83000.0,12.5352,12.5507,12.5274,12.543,83000.0
2008-07-02 12:10:00,16.15,16.16,16.13,16.15,45500.0,12.5585,12.5663,12.543,12.5585,45500.0
2008-07-02 12:20:00,16.15,16.16,16.11,16.12,219500.0,12.5585,12.5663,12.5274,12.5352,219500.0
2008-07-02 12:30:00,16.12,16.12,16.1,16.11,198000.0,12.5352,12.5352,12.5196,12.5274,198000.0
2008-07-02 12:40:00,16.12,16.14,16.11,16.13,123000.0,12.5352,12.5507,12.5274,12.543,123000.0
2008-07-02 12:50:00,16.14,16.16,16.14,16.15,52500.0,12.5507,12.5663,12.5507,12.5585,52500.0
2008-07-02 13:00:00,16.15,16.15,16.1,16.11,52500.0,12.5585,12.5585,12.5196,12.5274,52500.0
2008-07-02 13:10:00,16.11,16.13,16.11,16.13,140000.0,12.5274,12.543,12.5274,12.543,140000.0
2008-07-02 13:20:00,16.12,16.15,16.12,16.15,42000.0,12.5352,12.5585,12.5352,12.5585,42000.0
2008-07-02 13:30:00,16.14,16.16,16.14,16.15,37000.0,12.5507,12.5663,12.5507,12.5585,37000.0
2008-07-02 13:40:00,16.16,16.17,16.14,16.17,45500.0,12.5663,12.5741,12.5507,12.5741,45500.0
2008-07-02 13:50:00,16.18,16.21,16.17,16.19,248000.0,12.5818,12.6052,12.5741,12.5896,248000.0
2008-07-02 14:00:00,16.2,16.22,16.18,16.18,231000.0,12.5974,12.6129,12.5818,12.5818,231000.0
2008-07-02 14:10:00,16.18,16.2,16.17,16.19,61500.0,12.5818,12.5974,12.5741,12.5896,61500.0
2008-07-02 14:20:00,16.18,16.18,16.09,16.09,62500.0,12.5818,12.5818,12.5119,12.5119,62500.0
2008-07-02 14:30:00,16.09,16.12,16.07,16.08,80000.0,12.5119,12.5352,12.4963,12.5041,80000.0
2008-07-02 14:40:00,16.07,16.09,16.07,16.08,123000.0,12.4963,12.5119,12.4963,12.5041,123000.0
2008-07-02 14:50:00,16.08,16.08,16.03,16.04,75000.0,12.5041,12.5041,12.4652,12.473,75000.0
2008-07-02 15:00:00,16.04,16.05,15.99,16.0,60500.0,12.473,12.4808,12.4341,12.4419,60500.0
2008-07-02 15:10:00,15.99,16.02,15.99,15.99,55000.0,12.4341,12.4574,12.4341,12.4341,55000.0
2008-07-02 15:20:00,15.99,16.01,15.97,15.97,267500.0,12.4341,12.4496,12.4185,12.4185,267500.0
2008-07-02 15:30:00,15.97,15.97,15.92,15.94,360500.0,12.4185,12.4185,12.3797,12.3952,360500.0
2008-07-02 15:40:00,15.94,15.94,15.9,15.91,101000.0,12.3952,12.3952,12.3641,12.3719,101000.0
2008-07-02 15:50:00,15.9,15.92,15.85,15.85,93500.0,12.3641,12.3797,12.3252,12.3252,93500.0
2008-07-02 16:00:00,15.85,15.85,15.85,15.85,25500.0,12.3252,12.3252,12.3252,12.3252,25500.0
2008-07-02 16:10:00,15.86,15.86,15.86,15.86,176000.0,12.333,12.333,12.333,12.333,176000.0
2008-07-03 08:40:00,15.86,15.86,15.86,15.86,30000.0,12.333,12.333,12.333,12.333,30000.0
2008-07-03 08:50:00,15.86,15.86,15.86,15.86,0.0,12.333,12.333,12.333,12.333,0.0
2008-07-03 09:00:00,15.86,15.86,15.86,15.86,0.0,12.333,12.333,12.333,12.333,0.0
2008-07-03 09:10:00,15.86,15.86,15.86,15.86,0.0,12.333,12.333,12.333,12.333,0.0
2008-07-03 09:20:00,15.9,15.91,15.89,15.89,8000.0,12.3641,12.3719,12.3563,12.3563,8000.0
2008-07-03 09:30:00,15.88,15.9,15.84,15.84,157000.0,12.3486,12.3641,12.3175,12.3175,157000.0
2008-07-03 09:40:00,15.83,15.83,15.68,15.69,130000.0,12.3097,12.3097,12.193,12.2008,130000.0
2008-07-03 09:50:00,15.71,15.72,15.66,15.7,53000.0,12.2164,12.2241,12.1775,12.2086,53000.0
2008-07-03 10:00:00,15.69,15.69,15.6,15.64,140500.0,12.2008,12.2008,12.1308,12.1619,140500.0
2008-07-03 10:10:00,15.65,15.69,15.62,15.69,105000.0,12.1697,12.2008,12.1464,12.2008,105000.0
2008-07-03 10:20:00,15.68,15.71,15.66,15.7,36500.0,12.193,12.2164,12.1775,12.2086,36500.0
2008-07-03 10:30:00,15.72,15.77,15.7,15.75,60500.0,12.2241,12.263,12.2086,12.2475,60500.0
2008-07-03 10:40:00,15.76,15.78,15.7,15.76,68500.0,12.2552,12.2708,12.2086,12.2552,68500.0
2008-07-03 10:50:00,15.77,15.79,15.75,15.77,65500.0,12.263,12.2786,12.2475,12.263,65500.0
2008-07-03 11:00:00,15.76,15.81,15.76,15.81,131500.0,12.2552,12.2941,12.2552,12.2941,131500.0
2008-07-03 11:10:00,15.81,15.82,15.79,15.8,50000.0,12.2941,12.3019,12.2786,12.2863,50000.0
2008-07-03 11:20:00,15.8,15.83,15.77,15.83,40000.0,12.2863,12.3097,12.263,12.3097,40000.0
2008-07-03 11:30:00,15.83,15.83,15.77,15.8,120500.0,12.3097,12.3097,12.263,12.2863,120500.0
2008-07-03 11:40:00,15.8,15.8,15.76,15.78,43500.0,12.2863,12.2863,12.2552,12.2708,43500.0
2008-07-03 11:50:00,15.79,15.8,15.75,15.76,49500.0,12.2786,12.2863,12.2475,12.2552,49500.0
2008-07-03 12:00:00,15.76,15.76,15.69,15.69,40000.0,12.2552,12.2552,12.2008,12.2008,40000.0
2008-07-03 12:10:00,15.7,15.73,15.67,15.73,52000.0,12.2086,12.2319,12.1853,12.2319,52000.0
2008-07-03 12:20:00,15.73,15.75,15.71,15.74,45500.0,12.2319,12.2475,12.2164,12.2397,45500.0
2008-07-03 12:30:00,15.74,15.74,15.67,15.72,101500.0,12.2397,12.2397,12.1853,12.2241,101500.0
2008-07-03 12:40:00,15.72,15.73,15.68,15.73,85500.0,12.2241,12.2319,12.193,12.2319,85500.0
2008-07-03 12:50:00,15.72,15.72,15.68,15.68,67000.0,12.2241,12.2241,12.193,12.193,67000.0
2008-07-07 09:30:00,15.8,15.83,15.78,15.82,206000.0,12.2863,12.3097,12.2708,12.3019,206000.0
2008-07-07 09:40:00,15.82,15.85,15.8,15.83,140500.0,12.3019,12.3252,12.2863,12.3097,140500.0
2008-07-07 09:50:00,15.83,15.85,15.81,15.84,91000.0,12.3097,12.3252,12.2941,12.3175,91000.0
2008-07-07 10:00:00,15.84,15.84,15.81,15.81,49000.0,12.3175,12.3175,12.2941,12.2941,49000.0
2008-07-07 10:10:00,15.81,15.81,15.75,15.75,26000.0,12.2941,12.2941,12.2475,12.2475,26000.0
2008-07-07 10:20:00,15.75,15.76,15.74,15.75,61000.0,12.2475,12.2552,12.2397,12.2475,61000.0
2008-07-07 10:30:00,15.75,15.79,15.75,15.78,38000.0,12.2475,12.2786,12.2475,12.2708,38000.0
2008-07-07 10:40:00,15.78,15.79,15.76,15.76,36500.0,12.2708,12.2786,12.2552,12.2552,36500.0
2008-07-07 10:50:00,15.75,15.76,15.73,15.74,48000.0,12.2475,12.2552,12.2319,12.2397,48000.0
2008-07-07 11:00:00,15.74,15.76,15.7,15.7,41500.0,12.2397,12.2552,12.2086,12.2086,41500.0
2008-07-07 11:10:00,15.7,15.72,15.69,15.72,69500.0,12.2086,12.2241,12.2008,12.2241,69500.0
2008-07-07 11:20:00,15.72,15.73,15.69,15.72,47000.0,12.2241,12.2319,12.2008,12.2241,47000.0
2008-07-07 11:30:00,15.73,15.74,15.69,15.7,36500.0,12.2319,12.2397,12.2008,12.2086,36500.0
2008-07-07 11:40:00,15.7,15.7,15.67,15.67,27000.0,12.2086,12.2086,12.1853,12.1853,27000.0
2008-07-07 11:50:00,15.67,15.69,15.67,15.68,36000.0,12.1853,12.2008,12.1853,12.193,36000.0
2008-07-07 12:00:00,15.68,15.69,15.67,15.67,15500.0,12.193,12.2008,12.1853,12.1853,15500.0
2008-07-07 12:10:00,15.68,15.68,15.59,15.59,33500.0,12.193,12.193,12.123,12.123,33500.0
2008-07-07 12:20:00,15.59,15.6,15.52,15.52,94500.0,12.123,12.1308,12.0686,12.0686,94500.0
2008-07-07 12:30:00,15.53,15.55,15.51,15.55,109000.0,12.0764,12.0919,12.0608,12.0919,109000.0
2008-07-07 12:40:00,15.55,15.56,15.52,15.52,123500.0,12.0919,12.0997,12.0686,12.0686,123500.0
2008-07-07 12:50:00,15.52,15.56,15.44,15.45,161000.0,12.0686,12.0997,12.0064,12.0142,161000.0
2008-07-07 13:00:00,15.45,15.45,15.4,15.42,292500.0,12.0142,12.0142,11.9753,11.9909,292500.0
2008-07-07 13:10:00,15.43,15.46,15.42,15.46,48000.0,11.9986,12.022,11.9909,12.022,48000.0
2008-07-07 13:20:00,15.44,15.46,15.43,15.44,43000.0,12.0064,12.022,11.9986,12.0064,43000.0
2008-07-07 13:30:00,15.43,15.47,15.42,15.43,42000.0,11.9986,12.0297,11.9909,11.9986,42000.0
2008-07-07 13:40:00,15.43,15.46,15.43,15.46,51000.0,11.9986,12.022,11.9986,12.022,51000.0
2008-07-07 13:50:00,15.45,15.47,15.44,15.44,26000.0,12.0142,12.0297,12.0064,12.0064,26000.0
2008-07-07 14:00:00,15.47,15.48,15.42,15.43,89000.0,12.0297,12.0375,11.9909,11.9986,89000.0
2008-07-07 14:10:00,15.43,15.47,15.42,15.46,114000.0,11.9986,12.0297,11.9909,12.022,114000.0
2008-07-07 14:20:00,15.46,15.49,15.45,15.46,95000.0,12.022,12.0453,12.0142,12.022,95000.0
2008-07-07 14:30:00,15.46,15.47,15.45,15.45,67500.0,12.022,12.0297,12.0142,12.0142,67500.0
2008-07-07 14:40:00,15.45,15.45,15.4,15.42,77000.0,12.0142,12.0142,11.9753,11.9909,77000.0
2008-07-07 14:50:00,15.42,15.44,15.4,15.44,151000.0,11.9909,12.0064,11.9753,12.0064,151000.0
2008-07-07 15:00:00,15.44,15.51,15.44,15.5,110500.0,12.0064,12.0608,12.0064,12.0531,110500.0
2008-07-07 15:10:00,15.5,15.6,15.5,15.6,399000.0,12.0531,12.1308,12.0531,12.1308,399000.0
2008-07-07 15:20:00,15.6,15.65,15.56,15.65,307500.0,12.1308,12.1697,12.0997,12.1697,307500.0
2008-07-07 15:30:00,15.66,15.7,15.63,15.7,445000.0,12.1775,12.2086,12.1542,12.2086,445000.0
2008-07-07 15:40:00,15.7,15.71,15.64,15.64,382000.0,12.2086,12.2164,12.1619,12.1619,382000.0
2008-07-07 15:50:00,15.64,15.65,15.55,15.55,121500.0,12.1619,12.1697,12.0919,12.0919,121500.0
2008-07-08 09:30:00,15.56,15.56,15.47,15.53,125000.0,12.0997,12.0997,12.0297,12.0764,125000.0
2008-07-08 09:40:00,15.55,15.6,15.55,15.56,130000.0,12.0919,12.1308,12.0919,12.0997,130000.0
2008-07-08 09:50:00,15.55,15.58,15.51,15.51,54500.0,12.0919,12.1153,12.0608,12.0608,54500.0
2008-07-08 10:00:00,15.5,15.51,15.43,15.51,128000.0,12.0531,12.0608,11.9986,12.0608,128000.0
2008-07-08 10:10:00,15.51,15.53,15.45,15.47,113000.0,12.0608,12.0764,12.0142,12.0297,113000.0
2008-07-08 10:20:00,15.47,15.47,15.43,15.45,89500.0,12.0297,12.0297,11.9986,12.0142,89500.0
2008-07-08 10:30:00,15.45,15.47,15.37,15.38,115000.0,12.0142,12.0297,11.952,11.9597,115000.0
2008-07-08 10:40:00,15.38,15.39,15.35,15.39,98000.0,11.9597,11.9675,11.9364,11.9675,98000.0
2008-07-08 10:50:00,15.39,15.43,15.38,15.42,49000.0,11.9675,11.9986,11.9597,11.9909,49000.0
2008-07-08 11:00:00,15.42,15.45,15.4,15.45,106000.0,11.9909,12.0142,11.9753,12.0142,106000.0
2008-07-08 11:10:00,15.45,15.52,15.44,15.5,128000.0,12.0142,12.0686,12.0064,12.0531,128000.0
2008-07-08 11:20:00,15.5,15.53,15.49,15.53,84500.0,12.0531,12.0764,12.0453,12.0764,84500.0
2008-07-08 11:30:00,15.53,15.53,15.51,15.51,28500.0,12.0764,12.0764,12.0608,12.0608,28500.0
2008-07-08 11:40:00,15.51,15.52,15.49,15.52,18500.0,12.0608,12.0686,12.0453,12.0686,18500.0
2008-07-08 11:50:00,15.52,15.53,15.48,15.5,15000.0,12.0686,12.0764,12.0375,12.0531,15000.0
2008-07-08 12:00:00,15.5,15.54,15.49,15.52,30500.0,12.0531,12.0842,12.0453,12.0686,30500.0
2008-07-08 12:10:00,15.52,15.55,15.51,15.52,77500.0,12.0686,12.0919,12.0608,12.0686,77500.0
2008-07-08 12:20:00,15.51,15.58,15.51,15.57,47000.0,12.0608,12.1153,12.0608,12.1075,47000.0
2008-07-08 12:30:00,15.58,15.6,15.57,15.59,94500.0,12.1153,12.1308,12.1075,12.123,94500.0
2008-07-08 12:40:00,15.59,15.6,15.55,15.55,41000.0,12.123,12.1308,12.0919,12.0919,41000.0
2008-07-08 12:50:00,15.55,15.56,15.54,15.55,33500.0,12.0919,12.0997,12.0842,12.0919,33500.0
2008-07-08 13:00:00,15.54,15.59,15.54,15.58,282000.0,12.0842,12.123,12.0842,12.1153,282000.0
2008-07-08 13:10:00,15.58,15.58,15.52,15.53,188000.0,12.1153,12.1153,12.0686,12.0764,188000.0
2008-07-08 13:20:00,15.53,15.53,15.5,15.53,81500.0,12.0764,12.0764,12.0531,12.0764,81500.0
2008-07-08 13:30:00,15.53,15.53,15.48,15.48,39500.0,12.0764,12.0764,12.0375,12.0375,39500.0
2008-07-08 13:40:00,15.47,15.55,15.47,15.52,86500.0,12.0297,12.0919,12.0297,12.0686,86500.0
2008-07-08 13:50:00,15.51,15.53,15.5,15.52,39000.0,12.0608,12.0764,12.0531,12.0686,39000.0
2008-07-08 14:00:00,15.51,15.55,15.51,15.54,97000.0,12.0608,12.0919,12.0608,12.0842,97000.0
2008-07-08 14:10:00,15.54,15.56,15.53,15.56,39500.0,12.0842,12.0997,12.0764,12.0997,39500.0
2008-07-08 14:20:00,15.56,15.58,15.53,15.57,110000.0,12.0997,12.1153,12.0764,12.1075,110000.0
2008-07-08 14:30:00,15.58,15.64,15.56,15.61,186500.0,12.1153,12.1619,12.0997,12.1386,186500.0
2008-07-08 14:40:00,15.62,15.7,15.62,15.7,199000.0,12.1464,12.2086,12.1464,12.2086,199000.0
2008-07-08 14:50:00,15.7,15.75,15.7,15.75,132500.0,12.2086,12.2475,12.2086,12.2475,132500.0
2008-07-08 15:00:00,15.75,15.79,15.74,15.78,65000.0,12.2475,12.2786,12.2397,12.2708,65000.0
2008-07-08 15:10:00,15.8,15.81,15.77,15.79,34500.0,12.2863,12.2941,12.263,12.2786,34500.0
2008-07-08 15:20:00,15.78,15.81,15.77,15.81,63000.0,12.2708,12.2941,12.263,12.2941,63000.0
2008-07-08 15:30:00,15.82,15.84,15.8,15.84,85500.0,12.3019,12.3175,12.2863,12.3175,85500.0
2008-07-08 15:40:00,15.84,15.86,15.82,15.85,86000.0,12.3175,12.333,12.3019,12.3252,86000.0
2008-07-08 15:50:00,15.86,15.92,15.86,15.91,56500.0,12.333,12.3797,12.333,12.3719,56500.0
2008-07-08 16:00:00,15.92,15.92,15.91,15.91,5000.0,12.3797,12.3797,12.3719,12.3719,5000.0
2008-07-08 16:10:00,15.91,15.91,15.91,15.91,0.0,12.3719,12.3719,12.3719,12.3719,0.0
2008-07-09 09:30:00,15.94,15.95,15.92,15.92,62000.0,12.3952,12.403,12.3797,12.3797,62000.0
2008-07-09 09:40:00,15.91,15.98,15.9,15.95,627500.0,12.3719,12.4263,12.3641,12.403,627500.0
2008-07-09 09:50:00,15.93,15.94,15.89,15.93,81500.0,12.3874,12.3952,12.3563,12.3874,81500.0
2008-07-09 10:00:00,15.93,15.95,15.91,15.94,81000.0,12.3874,12.403,12.3719,12.3952,81000.0
2008-07-09 10:10:00,15.95,16.0,15.94,16.0,390500.0,12.403,12.4419,12.3952,12.4419,390500.0
2008-07-09 10:20:00,16.0,16.04,15.99,16.02,239000.0,12.4419,12.473,12.4341,12.4574,239000.0
2008-07-09 10:30:00,16.02,16.03,15.98,15.99,151000.0,12.4574,12.4652,12.4263,12.4341,151000.0
2008-07-09 10:40:00,15.99,16.01,15.96,15.98,136000.0,12.4341,12.4496,12.4108,12.4263,136000.0
2008-07-09 10:50:00,15.98,16.04,15.98,16.02,150500.0,12.4263,12.473,12.4263,12.4574,150500.0
2008-07-09 11:00:00,16.03,16.04,16.02,16.02,172500.0,12.4652,12.473,12.4574,12.4574,172500.0
2008-07-09 11:10:00,16.02,16.04,16.01,16.03,90500.0,12.4574,12.473,12.4496,12.4652,90500.0
2008-07-09 11:20:00,16.02,16.07,16.01,16.06,460000.0,12.4574,12.4963,12.4496,12.4885,460000.0
2008-07-09 11:30:00,16.06,16.06,16.0,16.0,83000.0,12.4885,12.4885,12.4419,12.4419,83000.0
2008-07-09 11:40:00,16.0,16.04,16.0,16.03,165000.0,12.4419,12.473,12.4419,12.4652,165000.0
2008-07-09 11:50:00,16.02,16.03,15.99,16.0,55500.0,12.4574,12.4652,12.4341,12.4419,55500.0
2008-07-09 12:00:00,16.0,16.01,15.97,15.99,54000.0,12.4419,12.4496,12.4185,12.4341,54000.0
2008-07-09 12:10:00,16.01,16.02,15.99,16.01,93000.0,12.4496,12.4574,12.4341,12.4496,93000.0
2008-07-09 12:20:00,16.01,16.02,15.99,16.0,46500.0,12.4496,12.4574,12.4341,12.4419,46500.0
2008-07-09 12:30:00,16.01,16.01,15.94,15.95,55000.0,12.4496,12.4496,12.3952,12.403,55000.0
2008-07-09 12:40:00,15.95,15.96,15.94,15.95,97500.0,12.403,12.4108,12.3952,12.403,97500.0
2008-07-09 12:50:00,15.95,15.98,15.94,15.95,42000.0,12.403,12.4263,12.3952,12.403,42000.0
2008-07-09 13:00:00,15.95,15.96,15.9,15.91,59500.0,12.403,12.4108,12.3641,12.3719,59500.0
2008-07-09 13:10:00,15.91,15.94,15.91,15.93,39500.0,12.3719,12.3952,12.3719,12.3874,39500.0
2008-07-09 13:20:00,15.94,15.94,15.92,15.93,156500.0,12.3952,12.3952,12.3797,12.3874,156500.0
2008-07-09 13:30:00,15.94,15.97,15.93,15.95,33000.0,12.3952,12.4185,12.3874,12.403,33000.0
2008-07-09 13:40:00,15.95,15.97,15.95,15.97,25000.0,12.403,12.4185,12.403,12.4185,25000.0
2008-07-09 13:50:00,15.97,15.97,15.94,15.96,36500.0,12.4185,12.4185,12.3952,12.4108,36500.0
2008-07-09 14:00:00,15.95,15.97,15.93,15.96,89500.0,12.403,12.4185,12.3874,12.4108,89500.0
2008-07-09 14:10:00,15.96,15.98,15.92,15.92,194000.0,12.4108,12.4263,12.3797,12.3797,194000.0
2008-07-09 14:20:00,15.92,15.93,15.89,15.92,304000.0,12.3797,12.3874,12.3563,12.3797,304000.0
2008-07-09 14:30:00,15.92,15.93,15.88,15.88,105500.0,12.3797,12.3874,12.3486,12.3486,105500.0
2008-07-09 14:40:00,15.88,15.9,15.84,15.84,124500.0,12.3486,12.3641,12.3175,12.3175,124500.0
2008-07-09 14:50:00,15.85,15.85,15.79,15.8,245500.0,12.3252,12.3252,12.2786,12.2863,245500.0
2008-07-09 15:00:00,15.79,15.8,15.75,15.75,149500.0,12.2786,12.2863,12.2475,12.2475,149500.0
2008-07-09 15:10:00,15.75,15.79,15.75,15.77,119000.0,12.2475,12.2786,12.2475,12.263,119000.0
2008-07-09 15:20:00,15.78,15.8,15.76,15.77,113500.0,12.2708,12.2863,12.2552,12.263,113500.0
2008-07-09 15:30:00,15.77,15.8,15.75,15.75,114500.0,12.263,12.2863,12.2475,12.2475,114500.0
2008-07-09 15:40:00,15.75,15.75,15.66,15.67,190500.0,12.2475,12.2475,12.1775,12.1853,190500.0
2008-07-09 15:50:00,15.67,15.69,15.66,15.68,380500.0,12.1853,12.2008,12.1775,12.193,380500.0
2008-07-09 16:00:00,15.68,15.71,15.67,15.71,153000.0,12.193,12.2164,12.1853,12.2164,153000.0
2008-07-09 16:10:00,15.71,15.71,15.71,15.71,5000.0,12.2164,12.2164,12.2164,12.2164,5000.0
2008-07-10 09:30:00,15.69,15.76,15.69,15.71,75000.0,12.2008,12.2552,12.2008,12.2164,75000.0
2008-07-10 09:40:00,15.69,15.79,15.67,15.79,90000.0,12.2008,12.2786,12.1853,12.2786,90000.0
2008-07-10 09:50:00,15.78,15.79,15.7,15.7,56500.0,12.2708,12.2786,12.2086,12.2086,56500.0
2008-07-10 10:00:00,15.7,15.73,15.64,15.65,104000.0,12.2086,12.2319,12.1619,12.1697,104000.0
2008-07-10 10:10:00,15.67,15.68,15.56,15.57,60500.0,12.1853,12.193,12.0997,12.1075,60500.0
2008-07-10 10:20:00,15.57,15.63,15.56,15.63,119000.0,12.1075,12.1542,12.0997,12.1542,119000.0
2008-07-10 10:30:00,15.63,15.67,15.61,15.66,62000.0,12.1542,12.1853,12.1386,12.1775,62000.0
2008-07-10 10:40:00,15.66,15.76,15.66,15.73,77500.0,12.1775,12.2552,12.1775,12.2319,77500.0
2008-07-10 10:50:00,15.73,15.74,15.68,15.69,120000.0,12.2319,12.2397,12.193,12.2008,120000.0
2008-07-10 11:00:00,15.69,15.73,15.65,15.66,277500.0,12.2008,12.2319,12.1697,12.1775,277500.0
2008-07-10 11:10:00,15.68,15.71,15.64,15.64,23000.0,12.193,12.2164,12.1619,12.1619,23000.0
2008-07-10 11:20:00,15.65,15.66,15.64,15.66,64500.0,12.1697,12.1775,12.1619,12.1775,64500.0
2008-07-10 11:30:00,15.64,15.73,15.64,15.71,66000.0,12.1619,12.2319,12.1619,12.2164,66000.0
2008-07-10 11:40:00,15.72,15.73,15.7,15.7,233500.0,12.2241,12.2319,12.2086,12.2086,233500.0
2008-07-10 11:50:00,15.7,15.73,15.68,15.69,23000.0,12.2086,12.2319,12.193,12.2008,23000.0
2008-07-10 12:00:00,15.73,15.79,15.71,15.76,37000.0,12.2319,12.2786,12.2164,12.2552,37000.0
2008-07-10 12:10:00,15.76,15.79,15.75,15.77,51500.0,12.2552,12.2786,12.2475,12.263,51500.0
2008-07-10 12:20:00,15.77,15.77,15.73,15.74,66500.0,12.263,12.263,12.2319,12.2397,66500.0
2008-07-10 12:30:00,15.74,15.74,15.73,15.74,30000.0,12.2397,12.2397,12.2319,12.2397,30000.0
2008-07-10 12:40:00,15.74,15.76,15.74,15.74,58500.0,12.2397,12.2552,12.2397,12.2397,58500.0
2008-07-10 12:50:00,15.74,15.74,15.69,15.7,44000.0,12.2397,12.2397,12.2008,12.2086,44000.0
2008-07-10 13:00:00,15.71,15.75,15.71,15.75,63000.0,12.2164,12.2475,12.2164,12.2475,63000.0
2008-07-10 13:10:00,15.74,15.78,15.73,15.78,67500.0,12.2397,12.2708,12.2319,12.2708,67500.0
2008-07-10 13:20:00,15.77,15.79,15.76,15.79,34500.0,12.263,12.2786,12.2552,12.2786,34500.0
2008-07-10 13:30:00,15.79,15.85,15.79,15.83,65500.0,12.2786,12.3252,12.2786,12.3097,65500.0
2008-07-10 13:40:00,15.83,15.83,15.81,15.83,43500.0,12.3097,12.3097,12.2941,12.3097,43500.0
2008-07-10 13:50:00,15.83,15.85,15.8,15.8,33500.0,12.3097,12.3252,12.2863,12.2863,33500.0
2008-07-10 14:00:00,15.8,15.81,15.79,15.79,79000.0,12.2863,12.2941,12.2786,12.2786,79000.0
2008-07-10 14:10:00,15.78,15.8,15.71,15.71,66000.0,12.2708,12.2863,12.2164,12.2164,66000.0
2008-07-10 14:20:00,15.71,15.75,15.64,15.68,105500.0,12.2164,12.2475,12.1619,12.193,105500.0
2008-07-10 14:30:00,15.68,15.7,15.65,15.68,71000.0,12.193,12.2086,12.1697,12.193,71000.0
2008-07-10 14:40:00,15.68,15.68,15.59,15.61,68000.0,12.193,12.193,12.123,12.1386,68000.0
2008-07-10 14:50:00,15.62,15.64,15.58,15.6,116000.0,12.1464,12.1619,12.1153,12.1308,116000.0
2008-07-10 15:00:00,15.6,15.71,15.6,15.7,156000.0,12.1308,12.2164,12.1308,12.2086,156000.0
2008-07-10 15:10:00,15.7,15.73,15.67,15.68,87000.0,12.2086,12.2319,12.1853,12.193,87000.0
2008-07-10 15:20:00,15.67,15.73,15.67,15.71,47000.0,12.1853,12.2319,12.1853,12.2164,47000.0
2008-07-10 15:30:00,15.72,15.74,15.67,15.7,48500.0,12.2241,12.2397,12.1853,12.2086,48500.0
2008-07-10 15:40:00,15.7,15.74,15.7,15.74,60000.0,12.2086,12.2397,12.2086,12.2397,60000.0
2008-07-10 15:50:00,15.74,15.77,15.72,15.77,76000.0,12.2397,12.263,12.2241,12.263,76000.0
2008-07-11 09:30:00,15.66,15.66,15.55,15.56,132000.0,12.1775,12.1775,12.0919,12.0997,132000.0
2008-07-11 09:40:00,15.54,15.65,15.53,15.65,80500.0,12.0842,12.1697,12.0764,12.1697,80500.0
2008-07-11 09:50:00,15.66,15.71,15.62,15.68,121000.0,12.1775,12.2164,12.1464,12.193,121000.0
2008-07-11 10:00:00,15.68,15.73,15.64,15.72,79500.0,12.193,12.2319,12.1619,12.2241,79500.0
2008-07-11 10:10:00,15.71,15.73,15.67,15.69,85000.0,12.2164,12.2319,12.1853,12.2008,85000.0
2008-07-11 10:20:00,15.7,15.71,15.56,15.61,137500.0,12.2086,12.2164,12.0997,12.1386,137500.0
2008-07-11 10:30:00,15.6,15.64,15.56,15.57,102000.0,12.1308,12.1619,12.0997,12.1075,102000.0
2008-07-11 10:40:00,15.57,15.61,15.57,15.59,42000.0,12.1075,12.1386,12.1075,12.123,42000.0
2008-07-11 10:50:00,15.61,15.63,15.58,15.62,45500.0,12.1386,12.1542,12.1153,12.1464,45500.0
2008-07-11 11:00:00,15.6,15.63,15.58,15.59,44500.0,12.1308,12.1542,12.1153,12.123,44500.0
2008-07-11 11:10:00,15.6,15.62,15.55,15.55,37000.0,12.1308,12.1464,12.0919,12.0919,37000.0
2008-07-11 11:20:00,15.57,15.57,15.52,15.52,27000.0,12.1075,12.1075,12.0686,12.0686,27000.0
2008-07-11 11:30:00,15.51,15.55,15.47,15.54,53500.0,12.0608,12.0919,12.0297,12.0842,53500.0
2008-07-11 11:40:00,15.53,15.57,15.53,15.54,77000.0,12.0764,12.1075,12.0764,12.0842,77000.0
2008-07-11 11:50:00,15.54,15.6,15.52,15.6,50000.0,12.0842,12.1308,12.0686,12.1308,50000.0
2008-07-11 12:00:00,15.6,15.6,15.53,15.54,56000.0,12.1308,12.1308,12.0764,12.0842,56000.0
2008-07-11 12:10:00,15.53,15.56,15.51,15.54,78000.0,12.0764,12.0997,12.0608,12.0842,78000.0
2008-07-11 12:20:00,15.52,15.56,15.51,15.52,47000.0,12.0686,12.0997,12.0608,12.0686,47000.0
2008-07-11 12:30:00,15.53,15.53,15.48,15.48,66000.0,12.0764,12.0764,12.0375,12.0375,66000.0
2008-07-11 12:40:00,15.48,15.51,15.48,15.49,41500.0,12.0375,12.0608,12.0375,12.0453,41500.0
2008-07-11 12:50:00,15.5,15.52,15.45,15.48,108500.0,12.0531,12.0686,12.0142,12.0375,108500.0
2008-07-11 13:00:00,15.49,15.5,15.46,15.48,68000.0,12.0453,12.0531,12.022,12.0375,68000.0
2008-07-11 13:10:00,15.48,15.53,15.44,15.52,63000.0,12.0375,12.0764,12.0064,12.0686,63000.0
2008-07-11 13:20:00,15.52,15.55,15.5,15.53,74000.0,12.0686,12.0919,12.0531,12.0764,74000.0
2008-07-11 13:30:00,15.52,15.59,15.52,15.59,50500.0,12.0686,12.123,12.0686,12.123,50500.0
2008-07-11 13:40:00,15.59,15.63,15.58,15.58,46000.0,12.123,12.1542,12.1153,12.1153,46000.0
2008-07-11 13:50:00,15.59,15.63,15.56,15.6,61500.0,12.123,12.1542,12.0997,12.1308,61500.0
2008-07-11 14:00:00,15.6,15.68,15.58,15.62,77500.0,12.1308,12.193,12.1153,12.1464,77500.0
2008-07-11 14:10:00,15.62,15.67,15.62,15.65,35000.0,12.1464,12.1853,12.1464,12.1697,35000.0
2008-07-11 14:20:00,15.66,15.66,15.57,15.6,28500.0,12.1775,12.1775,12.1075,12.1308,28500.0
2008-07-11 14:30:00,15.61,15.62,15.56,15.6,21500.0,12.1386,12.1464,12.0997,12.1308,21500.0
2008-07-11 14:40:00,15.6,15.74,15.6,15.74,119500.0,12.1308,12.2397,12.1308,12.2397,119500.0
2008-07-11 14:50:00,15.75,15.8,15.68,15.79,373500.0,12.2475,12.2863,12.193,12.2786,373500.0
2008-07-11 15:00:00,15.8,15.88,15.76,15.84,182000.0,12.2863,12.3486,12.2552,12.3175,182000.0
2008-07-11 15:10:00,15.84,15.84,15.71,15.74,87500.0,12.3175,12.3175,12.2164,12.2397,87500.0
2008-07-11 15:20:00,15.71,15.76,15.69,15.71,71000.0,12.2164,12.2552,12.2008,12.2164,71000.0
2008-07-11 15:30:00,15.72,15.73,15.64,15.66,74000.0,12.2241,12.2319,12.1619,12.1775,74000.0
2008-07-11 15:40:00,15.66,15.71,15.63,15.68,65500.0,12.1775,12.2164,12.1542,12.193,65500.0
2008-07-11 15:50:00,15.69,15.73,15.69,15.71,77000.0,12.2008,12.2319,12.2008,12.2164,77000.0
2008-07-14 09:30:00,15.82,15.87,15.8,15.8,191500.0,12.3019,12.3408,12.2863,12.2863,191500.0
2008-07-14 09:40:00,15.81,15.82,15.74,15.74,130000.0,12.2941,12.3019,12.2397,12.2397,130000.0
2008-07-14 09:50:00,15.74,15.74,15.64,15.64,27000.0,12.2397,12.2397,12.1619,12.1619,27000.0
2008-07-14 10:00:00,15.63,15.67,15.59,15.67,98000.0,12.1542,12.1853,12.123,12.1853,98000.0
2008-07-14 10:10:00,15.66,15.7,15.64,15.68,126500.0,12.1775,12.2086,12.1619,12.193,126500.0
2008-07-14 10:20:00,15.69,15.7,15.58,15.61,147000.0,12.2008,12.2086,12.1153,12.1386,147000.0
2008-07-14 10:30:00,15.63,15.67,15.62,15.65,143500.0,12.1542,12.1853,12.1464,12.1697,143500.0
2008-07-14 10:40:00,15.66,15.66,15.59,15.62,72000.0,12.1775,12.1775,12.123,12.1464,72000.0
2008-07-14 10:50:00,15.62,15.71,15.61,15.7,70000.0,12.1464,12.2164,12.1386,12.2086,70000.0
2008-07-14 11:00:00,15.7,15.71,15.65,15.65,76000.0,12.2086,12.2164,12.1697,12.1697,76000.0
2008-07-14 11:10:00,15.65,15.66,15.6,15.65,113000.0,12.1697,12.1775,12.1308,12.1697,113000.0
2008-07-14 11:20:00,15.66,15.66,15.6,15.63,95500.0,12.1775,12.1775,12.1308,12.1542,95500.0
2008-07-14 11:30:00,15.63,15.64,15.58,15.6,65500.0,12.1542,12.1619,12.1153,12.1308,65500.0
2008-07-14 11:40:00,15.6,15.64,15.59,15.62,76000.0,12.1308,12.1619,12.123,12.1464,76000.0
2008-07-14 11:50:00,15.62,15.62,15.48,15.54,102000.0,12.1464,12.1464,12.0375,12.0842,102000.0
2008-07-14 12:00:00,15.55,15.55,15.51,15.53,152500.0,12.0919,12.0919,12.0608,12.0764,152500.0
2008-07-14 12:10:00,15.53,15.57,15.51,15.57,54500.0,12.0764,12.1075,12.0608,12.1075,54500.0
2008-07-14 12:20:00,15.56,15.56,15.52,15.53,59000.0,12.0997,12.0997,12.0686,12.0764,59000.0
2008-07-14 12:30:00,15.53,15.54,15.49,15.52,61000.0,12.0764,12.0842,12.0453,12.0686,61000.0
2008-07-14 12:40:00,15.52,15.53,15.51,15.52,24500.0,12.0686,12.0764,12.0608,12.0686,24500.0
2008-07-14 12:50:00,15.52,15.56,15.52,15.55,32000.0,12.0686,12.0997,12.0686,12.0919,32000.0
2008-07-14 13:00:00,15.53,15.54,15.49,15.51,36000.0,12.0764,12.0842,12.0453,12.0608,36000.0
2008-07-14 13:10:00,15.52,15.54,15.49,15.52,58500.0,12.0686,12.0842,12.0453,12.0686,58500.0
2008-07-14 13:20:00,15.53,15.54,15.5,15.51,28000.0,12.0764,12.0842,12.0531,12.0608,28000.0
2008-07-14 13:30:00,15.52,15.54,15.5,15.54,28500.0,12.0686,12.0842,12.0531,12.0842,28500.0
2008-07-14 13:40:00,15.55,15.59,15.52,15.59,99500.0,12.0919,12.123,12.0686,12.123,99500.0
2008-07-14 13:50:00,15.59,15.59,15.55,15.57,32000.0,12.123,12.123,12.0919,12.1075,32000.0
2008-07-14 14:00:00,15.57,15.6,15.57,15.6,56000.0,12.1075,12.1308,12.1075,12.1308,56000.0
2008-07-14 14:10:00,15.6,15.6,15.56,15.57,31000.0,12.1308,12.1308,12.0997,12.1075,31000.0
2008-07-14 14:20:00,15.58,15.6,15.58,15.58,12500.0,12.1153,12.1308,12.1153,12.1153,12500.0
2008-07-14 14:30:00,15.59,15.61,15.59,15.59,56000.0,12.123,12.1386,12.123,12.123,56000.0
2008-07-14 14:40:00,15.59,15.59,15.54,15.56,103500.0,12.123,12.123,12.0842,12.0997,103500.0
2008-07-14 14:50:00,15.55,15.56,15.53,15.55,75000.0,12.0919,12.0997,12.0764,12.0919,75000.0
2008-07-14 15:00:00,15.55,15.57,15.52,15.53,22500.0,12.0919,12.1075,12.0686,12.0764,22500.0
2008-07-14 15:10:00,15.54,15.56,15.54,15.56,23000.0,12.0842,12.0997,12.0842,12.0997,23000.0
2008-07-14 15:20:00,15.55,15.64,15.55,15.61,168000.0,12.0919,12.1619,12.0919,12.1386,168000.0
2008-07-14 15:30:00,15.62,15.67,15.61,15.64,104000.0,12.1464,12.1853,12.1386,12.1619,104000.0
2008-07-14 15:40:00,15.63,15.64,15.59,15.64,63000.0,12.1542,12.1619,12.123,12.1619,63000.0
2008-07-14 15:50:00,15.63,15.64,15.55,15.55,134500.0,12.1542,12.1619,12.0919,12.0919,134500.0
2008-07-15 09:30:00,15.4,15.42,15.35,15.35,207500.0,11.9753,11.9909,11.9364,11.9364,207500.0
2008-07-15 09:40:00,15.35,15.39,15.34,15.36,138000.0,11.9364,11.9675,11.9286,11.9442,138000.0
2008-07-15 09:50:00,15.37,15.37,15.27,15.28,75000.0,11.952,11.952,11.8742,11.882,75000.0
2008-07-15 10:00:00,15.29,15.29,15.13,15.17,206500.0,11.8898,11.8898,11.7653,11.7964,206500.0
2008-07-15 10:10:00,15.17,15.22,15.15,15.22,149500.0,11.7964,11.8353,11.7809,11.8353,149500.0
2008-07-15 10:20:00,15.22,15.26,15.21,15.22,243000.0,11.8353,11.8664,11.8276,11.8353,243000.0
2008-07-15 10:30:00,15.21,15.23,15.19,15.22,93000.0,11.8276,11.8431,11.812,11.8353,93000.0
2008-07-15 10:40:00,15.23,15.25,15.22,15.25,114500.0,11.8431,11.8587,11.8353,11.8587,114500.0
2008-07-15 10:50:00,15.25,15.32,15.25,15.28,67000.0,11.8587,11.9131,11.8587,11.882,67000.0
2008-07-15 11:00:00,15.29,15.43,15.29,15.4,433500.0,11.8898,11.9986,11.8898,11.9753,433500.0
2008-07-15 11:10:00,15.38,15.39,15.36,15.38,152000.0,11.9597,11.9675,11.9442,11.9597,152000.0
2008-07-15 11:20:00,15.41,15.41,15.33,15.33,179500.0,11.9831,11.9831,11.9209,11.9209,179500.0
2008-07-15 11:30:00,15.34,15.35,15.31,15.34,160000.0,11.9286,11.9364,11.9053,11.9286,160000.0
2008-07-15 11:40:00,15.32,15.34,15.29,15.32,75000.0,11.9131,11.9286,11.8898,11.9131,75000.0
2008-07-15 11:50:00,15.33,15.44,15.32,15.42,132500.0,11.9209,12.0064,11.9131,11.9909,132500.0
2008-07-15 12:00:00,15.42,15.47,15.39,15.41,79500.0,11.9909,12.0297,11.9675,11.9831,79500.0
2008-07-15 12:10:00,15.41,15.45,15.39,15.44,56000.0,11.9831,12.0142,11.9675,12.0064,56000.0
2008-07-15 12:20:00,15.46,15.48,15.43,15.46,77000.0,12.022,12.0375,11.9986,12.022,77000.0
2008-07-15 12:30:00,15.46,15.52,15.45,15.5,65500.0,12.022,12.0686,12.0142,12.0531,65500.0
2008-07-15 12:40:00,15.51,15.54,15.48,15.48,49500.0,12.0608,12.0842,12.0375,12.0375,49500.0
2008-07-15 12:50:00,15.46,15.52,15.46,15.52,47500.0,12.022,12.0686,12.022,12.0686,47500.0
2008-07-15 13:00:00,15.53,15.58,15.51,15.56,73500.0,12.0764,12.1153,12.0608,12.0997,73500.0
2008-07-15 13:10:00,15.57,15.59,15.5,15.51,41500.0,12.1075,12.123,12.0531,12.0608,41500.0
2008-07-15 13:20:00,15.51,15.51,15.45,15.47,62000.0,12.0608,12.0608,12.0142,12.0297,62000.0
2008-07-15 13:30:00,15.46,15.5,15.44,15.45,38000.0,12.022,12.0531,12.0064,12.0142,38000.0
2008-07-15 13:40:00,15.45,15.53,15.45,15.53,31500.0,12.0142,12.0764,12.0142,12.0764,31500.0
2008-07-15 13:50:00,15.53,15.54,15.5,15.5,26500.0,12.0764,12.0842,12.0531,12.0531,26500.0
2008-07-15 14:00:00,15.51,15.51,15.46,15.46,92500.0,12.0608,12.0608,12.022,12.022,92500.0
2008-07-15 14:10:00,15.46,15.54,15.45,15.54,58000.0,12.022,12.0842,12.0142,12.0842,58000.0
2008-07-15 14:20:00,15.51,15.53,15.47,15.51,39500.0,12.0608,12.0764,12.0297,12.0608,39500.0
2008-07-15 14:30:00,15.51,15.54,15.51,15.52,32000.0,12.0608,12.0842,12.0608,12.0686,32000.0
2008-07-15 14:40:00,15.51,15.55,15.51,15.55,14000.0,12.0608,12.0919,12.0608,12.0919,14000.0
2008-07-15 14:50:00,15.55,15.58,15.53,15.58,46500.0,12.0919,12.1153,12.0764,12.1153,46500.0
2008-07-15 15:00:00,15.56,15.63,15.56,15.63,34000.0,12.0997,12.1542,12.0997,12.1542,34000.0
2008-07-15 15:10:00,15.62,15.65,15.59,15.62,61000.0,12.1464,12.1697,12.123,12.1464,61000.0
2008-07-15 15:20:00,15.62,15.63,15.53,15.53,105500.0,12.1464,12.1542,12.0764,12.0764,105500.0
2008-07-15 15:30:00,15.53,15.56,15.48,15.51,267000.0,12.0764,12.0997,12.0375,12.0608,267000.0
2008-07-15 15:40:00,15.51,15.52,15.43,15.45,135500.0,12.0608,12.0686,11.9986,12.0142,135500.0
2008-07-15 15:50:00,15.46,15.47,15.39,15.39,55000.0,12.022,12.0297,11.9675,11.9675,55000.0
2008-07-15 16:00:00,15.41,15.41,15.39,15.39,33000.0,11.9831,11.9831,11.9675,11.9675,33000.0
2008-07-15 16:10:00,15.39,15.39,15.39,15.39,3000.0,11.9675,11.9675,11.9675,11.9675,3000.0
2008-07-16 09:30:00,15.46,15.47,15.39,15.39,233000.0,12.022,12.0297,11.9675,11.9675,233000.0
2008-07-16 09:40:00,15.39,15.4,15.3,15.3,100500.0,11.9675,11.9753,11.8975,11.8975,100500.0
2008-07-16 09:50:00,15.31,15.46,15.3,15.46,141000.0,11.9053,12.022,11.8975,12.022,141000.0
2008-07-16 10:00:00,15.46,15.48,15.39,15.4,174000.0,12.022,12.0375,11.9675,11.9753,174000.0
2008-07-16 10:10:00,15.4,15.4,15.35,15.36,71500.0,11.9753,11.9753,11.9364,11.9442,71500.0
2008-07-16 10:20:00,15.35,15.4,15.34,15.39,46000.0,11.9364,11.9753,11.9286,11.9675,46000.0
2008-07-16 10:30:00,15.4,15.48,15.37,15.48,138000.0,11.9753,12.0375,11.952,12.0375,138000.0
2008-07-16 10:40:00,15.49,15.5,15.45,15.46,101000.0,12.0453,12.0531,12.0142,12.022,101000.0
2008-07-16 10:50:00,15.47,15.48,15.45,15.47,73000.0,12.0297,12.0375,12.0142,12.0297,73000.0
2008-07-16 11:00:00,15.48,15.53,15.48,15.51,84500.0,12.0375,12.0764,12.0375,12.0608,84500.0
2008-07-16 11:10:00,15.51,15.53,15.5,15.51,65000.0,12.0608,12.0764,12.0531,12.0608,65000.0
2008-07-16 11:20:00,15.5,15.5,15.46,15.49,51000.0,12.0531,12.0531,12.022,12.0453,51000.0
2008-07-16 11:30:00,15.49,15.5,15.48,15.48,31500.0,12.0453,12.0531,12.0375,12.0375,31500.0
2008-07-16 11:40:00,15.48,15.49,15.46,15.48,40000.0,12.0375,12.0453,12.022,12.0375,40000.0
2008-07-16 11:50:00,15.48,15.51,15.48,15.49,27000.0,12.0375,12.0608,12.0375,12.0453,27000.0
2008-07-16 12:00:00,15.49,15.52,15.48,15.49,33500.0,12.0453,12.0686,12.0375,12.0453,33500.0
2008-07-16 12:10:00,15.49,15.53,15.48,15.51,103500.0,12.0453,12.0764,12.0375,12.0608,103500.0
2008-07-16 12:20:00,15.51,15.55,15.48,15.55,53000.0,12.0608,12.0919,12.0375,12.0919,53000.0
2008-07-16 12:30:00,15.55,15.56,15.51,15.52,45000.0,12.0919,12.0997,12.0608,12.0686,45000.0
2008-07-16 12:40:00,15.52,15.56,15.52,15.54,31000.0,12.0686,12.0997,12.0686,12.0842,31000.0
2008-07-16 12:50:00,15.54,15.56,15.54,15.56,46000.0,12.0842,12.0997,12.0842,12.0997,46000.0
2008-07-16 13:00:00,15.55,15.59,15.54,15.58,137500.0,12.0919,12.123,12.0842,12.1153,137500.0
2008-07-16 13:10:00,15.58,15.59,15.55,15.57,53000.0,12.1153,12.123,12.0919,12.1075,53000.0
2008-07-16 13:20:00,15.57,15.61,15.57,15.6,36500.0,12.1075,12.1386,12.1075,12.1308,36500.0
2008-07-16 13:30:00,15.6,15.61,15.58,15.58,55500.0,12.1308,12.1386,12.1153,12.1153,55500.0
2008-07-16 13:40:00,15.59,15.6,15.56,15.56,49500.0,12.123,12.1308,12.0997,12.0997,49500.0
2008-07-16 13:50:00,15.56,15.59,15.56,15.59,36500.0,12.0997,12.123,12.0997,12.123,36500.0
2008-07-16 14:00:00,15.59,15.61,15.53,15.56,233000.0,12.123,12.1386,12.0764,12.0997,233000.0
2008-07-16 14:10:00,15.59,15.63,15.59,15.62,46000.0,12.123,12.1542,12.123,12.1464,46000.0
2008-07-16 14:20:00,15.61,15.66,15.61,15.64,55000.0,12.1386,12.1775,12.1386,12.1619,55000.0
2008-07-16 14:30:00,15.64,15.68,15.64,15.68,59500.0,12.1619,12.193,12.1619,12.193,59500.0
2008-07-16 14:40:00,15.67,15.68,15.64,15.66,61000.0,12.1853,12.193,12.1619,12.1775,61000.0
2008-07-16 14:50:00,15.66,15.68,15.65,15.68,20000.0,12.1775,12.193,12.1697,12.193,20000.0
2008-07-16 15:00:00,15.68,15.71,15.67,15.68,31500.0,12.193,12.2164,12.1853,12.193,31500.0
2008-07-16 15:10:00,15.68,15.7,15.67,15.68,23000.0,12.193,12.2086,12.1853,12.193,23000.0
2008-07-16 15:20:00,15.71,15.72,15.7,15.72,26500.0,12.2164,12.2241,12.2086,12.2241,26500.0
2008-07-16 15:30:00,15.73,15.75,15.7,15.75,190500.0,12.2319,12.2475,12.2086,12.2475,190500.0
2008-07-16 15:40:00,15.75,15.76,15.74,15.76,39500.0,12.2475,12.2552,12.2397,12.2552,39500.0
2008-07-16 15:50:00,15.76,15.78,15.76,15.78,139500.0,12.2552,12.2708,12.2552,12.2708,139500.0
2008-07-16 16:00:00,15.77,15.78,15.54,15.54,16000.0,12.263,12.2708,12.0842,12.0842,16000.0
2008-07-16 16:10:00,15.54,15.54,15.54,15.54,0.0,12.0842,12.0842,12.0842,12.0842,0.0
2008-07-17 09:30:00,15.88,15.93,15.86,15.92,82000.0,12.3486,12.3874,12.333,12.3797,82000.0
2008-07-17 09:40:00,15.93,16.0,15.93,15.97,65500.0,12.3874,12.4419,12.3874,12.4185,65500.0
2008-07-17 09:50:00,15.96,15.96,15.9,15.91,83000.0,12.4108,12.4108,12.3641,12.3719,83000.0
2008-07-17 10:00:00,15.91,15.94,15.86,15.87,71000.0,12.3719,12.3952,12.333,12.3408,71000.0
2008-07-17 10:10:00,15.88,15.93,15.87,15.92,51000.0,12.3486,12.3874,12.3408,12.3797,51000.0
2008-07-17 10:20:00,15.94,15.94,15.9,15.9,118000.0,12.3952,12.3952,12.3641,12.3641,118000.0
2008-07-17 10:30:00,15.9,15.92,15.88,15.89,59000.0,12.3641,12.3797,12.3486,12.3563,59000.0
2008-07-17 10:40:00,15.89,15.89,15.84,15.89,141500.0,12.3563,12.3563,12.3175,12.3563,141500.0
2008-07-17 10:50:00,15.88,15.88,15.83,15.84,82000.0,12.3486,12.3486,12.3097,12.3175,82000.0
2008-07-17 11:00:00,15.84,15.86,15.77,15.79,165500.0,12.3175,12.333,12.263,12.2786,165500.0
2008-07-17 11:10:00,15.79,15.79,15.75,15.76,202500.0,12.2786,12.2786,12.2475,12.2552,202500.0
2008-07-17 11:20:00,15.77,15.84,15.75,15.81,191500.0,12.263,12.3175,12.2475,12.2941,191500.0
2008-07-17 11:30:00,15.81,15.84,15.81,15.84,89000.0,12.2941,12.3175,12.2941,12.3175,89000.0
2008-07-17 11:40:00,15.84,15.88,15.84,15.84,37500.0,12.3175,12.3486,12.3175,12.3175,37500.0
2008-07-17 11:50:00,15.85,15.86,15.84,15.85,181000.0,12.3252,12.333,12.3175,12.3252,181000.0
2008-07-17 12:00:00,15.84,15.84,15.82,15.82,102000.0,12.3175,12.3175,12.3019,12.3019,102000.0
2008-07-17 12:10:00,15.82,15.83,15.8,15.83,49000.0,12.3019,12.3097,12.2863,12.3097,49000.0
2008-07-17 12:20:00,15.82,15.84,15.82,15.83,23000.0,12.3019,12.3175,12.3019,12.3097,23000.0
2008-07-17 12:30:00,15.82,15.83,15.78,15.78,43000.0,12.3019,12.3097,12.2708,12.2708,43000.0
2008-07-17 12:40:00,15.8,15.82,15.79,15.81,18500.0,12.2863,12.3019,12.2786,12.2941,18500.0
2008-07-17 12:50:00,15.81,15.84,15.81,15.82,45000.0,12.2941,12.3175,12.2941,12.3019,45000.0
2008-07-17 13:00:00,15.82,15.83,15.8,15.83,54000.0,12.3019,12.3097,12.2863,12.3097,54000.0
2008-07-17 13:10:00,15.83,15.92,15.82,15.91,72500.0,12.3097,12.3797,12.3019,12.3719,72500.0
2008-07-17 13:20:00,15.91,15.92,15.88,15.89,33000.0,12.3719,12.3797,12.3486,12.3563,33000.0
2008-07-17 13:30:00,15.91,15.95,15.9,15.94,45000.0,12.3719,12.403,12.3641,12.3952,45000.0
2008-07-17 13:40:00,15.94,15.96,15.93,15.95,44500.0,12.3952,12.4108,12.3874,12.403,44500.0
2008-07-17 13:50:00,15.95,15.96,15.94,15.95,30500.0,12.403,12.4108,12.3952,12.403,30500.0
2008-07-17 14:00:00,15.95,15.98,15.95,15.97,62000.0,12.403,12.4263,12.403,12.4185,62000.0
2008-07-17 14:10:00,15.96,15.99,15.95,15.96,31000.0,12.4108,12.4341,12.403,12.4108,31000.0
2008-07-17 14:20:00,15.97,16.0,15.97,15.99,35000.0,12.4185,12.4419,12.4185,12.4341,35000.0
2008-07-17 14:30:00,15.98,15.98,15.93,15.93,43500.0,12.4263,12.4263,12.3874,12.3874,43500.0
2008-07-17 14:40:00,15.93,15.95,15.88,15.89,43500.0,12.3874,12.403,12.3486,12.3563,43500.0
2008-07-17 14:50:00,15.9,15.93,15.88,15.89,16500.0,12.3641,12.3874,12.3486,12.3563,16500.0
2008-07-17 15:00:00,15.9,15.93,15.89,15.9,58000.0,12.3641,12.3874,12.3563,12.3641,58000.0
2008-07-17 15:10:00,15.9,15.93,15.9,15.93,41000.0,12.3641,12.3874,12.3641,12.3874,41000.0
2008-07-17 15:20:00,15.93,15.94,15.91,15.92,47500.0,12.3874,12.3952,12.3719,12.3797,47500.0
2008-07-17 15:30:00,15.92,15.92,15.87,15.88,50500.0,12.3797,12.3797,12.3408,12.3486,50500.0
2008-07-17 15:40:00,15.88,15.98,15.88,15.97,71000.0,12.3486,12.4263,12.3486,12.4185,71000.0
2008-07-17 15:50:00,15.97,16.0,15.96,16.0,70000.0,12.4185,12.4419,12.4108,12.4419,70000.0
2008-07-18 09:30:00,16.07,16.07,15.93,15.94,73000.0,12.4963,12.4963,12.3874,12.3952,73000.0
2008-07-18 09:40:00,15.94,15.98,15.9,15.98,23500.0,12.3952,12.4263,12.3641,12.4263,23500.0
2008-07-18 09:50:00,15.98,15.98,15.9,15.92,62000.0,12.4263,12.4263,12.3641,12.3797,62000.0
2008-07-18 10:00:00,15.91,15.96,15.88,15.96,352500.0,12.3719,12.4108,12.3486,12.4108,352500.0
2008-07-18 10:10:00,15.95,16.0,15.95,15.96,469500.0,12.403,12.4419,12.403,12.4108,469500.0
2008-07-18 10:20:00,15.95,15.97,15.93,15.96,524500.0,12.403,12.4185,12.3874,12.4108,524500.0
2008-07-18 10:30:00,15.98,15.99,15.94,15.96,496500.0,12.4263,12.4341,12.3952,12.4108,496500.0
2008-07-18 10:40:00,15.95,16.01,15.95,16.01,318000.0,12.403,12.4496,12.403,12.4496,318000.0
2008-07-18 10:50:00,16.01,16.03,15.97,16.0,236500.0,12.4496,12.4652,12.4185,12.4419,236500.0
2008-07-18 11:00:00,16.0,16.02,15.98,16.0,256000.0,12.4419,12.4574,12.4263,12.4419,256000.0
2008-07-18 11:10:00,16.03,16.03,16.02,16.03,65000.0,12.4652,12.4652,12.4574,12.4652,65000.0
2008-07-18 11:20:00,16.02,16.02,15.99,16.01,42000.0,12.4574,12.4574,12.4341,12.4496,42000.0
2008-07-18 11:30:00,16.02,16.03,15.98,15.98,20500.0,12.4574,12.4652,12.4263,12.4263,20500.0
2008-07-18 11:40:00,15.99,16.0,15.96,15.96,31000.0,12.4341,12.4419,12.4108,12.4108,31000.0
2008-07-18 11:50:00,15.97,15.98,15.96,15.96,29500.0,12.4185,12.4263,12.4108,12.4108,29500.0
2008-07-18 12:00:00,15.97,15.99,15.97,15.99,67500.0,12.4185,12.4341,12.4185,12.4341,67500.0
2008-07-18 12:10:00,15.98,15.99,15.92,15.92,26000.0,12.4263,12.4341,12.3797,12.3797,26000.0
2008-07-18 12:20:00,15.92,15.92,15.9,15.91,214500.0,12.3797,12.3797,12.3641,12.3719,214500.0
2008-07-18 12:30:00,15.9,15.91,15.88,15.91,97000.0,12.3641,12.3719,12.3486,12.3719,97000.0
2008-07-18 12:40:00,15.91,15.93,15.9,15.92,59000.0,12.3719,12.3874,12.3641,12.3797,59000.0
2008-07-18 12:50:00,15.91,15.91,15.87,15.88,44000.0,12.3719,12.3719,12.3408,12.3486,44000.0
2008-07-18 13:00:00,15.89,15.9,15.88,15.88,41500.0,12.3563,12.3641,12.3486,12.3486,41500.0
2008-07-18 13:10:00,15.88,15.93,15.87,15.91,59500.0,12.3486,12.3874,12.3408,12.3719,59500.0
2008-07-18 13:20:00,15.91,15.93,15.88,15.91,28500.0,12.3719,12.3874,12.3486,12.3719,28500.0
2008-07-18 13:30:00,15.9,15.95,15.88,15.91,61000.0,12.3641,12.403,12.3486,12.3719,61000.0
2008-07-18 13:40:00,15.92,15.95,15.92,15.93,52000.0,12.3797,12.403,12.3797,12.3874,52000.0
2008-07-18 13:50:00,15.93,15.95,15.91,15.92,30000.0,12.3874,12.403,12.3719,12.3797,30000.0
2008-07-18 14:00:00,15.92,15.94,15.91,15.92,15000.0,12.3797,12.3952,12.3719,12.3797,15000.0
2008-07-18 14:10:00,15.93,15.97,15.93,15.96,33500.0,12.3874,12.4185,12.3874,12.4108,33500.0
2008-07-18 14:20:00,15.96,15.96,15.94,15.95,152000.0,12.4108,12.4108,12.3952,12.403,152000.0
2008-07-18 14:30:00,15.95,15.95,15.93,15.93,25500.0,12.403,12.403,12.3874,12.3874,25500.0
2008-07-18 14:40:00,15.93,15.93,15.92,15.92,13500.0,12.3874,12.3874,12.3797,12.3797,13500.0
2008-07-18 14:50:00,15.92,15.92,15.89,15.91,88000.0,12.3797,12.3797,12.3563,12.3719,88000.0
2008-07-18 15:00:00,15.92,15.93,15.92,15.93,8500.0,12.3797,12.3874,12.3797,12.3874,8500.0
2008-07-18 15:10:00,15.93,15.95,15.91,15.92,33500.0,12.3874,12.403,12.3719,12.3797,33500.0
2008-07-18 15:20:00,15.92,15.94,15.92,15.94,20000.0,12.3797,12.3952,12.3797,12.3952,20000.0
2008-07-18 15:30:00,15.95,15.98,15.95,15.98,42500.0,12.403,12.4263,12.403,12.4263,42500.0
2008-07-18 15:40:00,15.98,15.99,15.96,15.99,62500.0,12.4263,12.4341,12.4108,12.4341,62500.0
2008-07-18 15:50:00,15.98,15.98,15.95,15.95,57000.0,12.4263,12.4263,12.403,12.403,57000.0
2008-07-21 09:30:00,16.02,16.05,15.99,16.04,94500.0,12.4574,12.4808,12.4341,12.473,94500.0
2008-07-21 09:40:00,16.03,16.06,16.03,16.05,26500.0,12.4652,12.4885,12.4652,12.4808,26500.0
2008-07-21 09:50:00,16.04,16.06,16.02,16.05,40500.0,12.473,12.4885,12.4574,12.4808,40500.0
2008-07-21 10:00:00,16.04,16.06,15.99,16.01,67000.0,12.473,12.4885,12.4341,12.4496,67000.0
2008-07-21 10:10:00,16.01,16.06,16.01,16.05,83000.0,12.4496,12.4885,12.4496,12.4808,83000.0
2008-07-21 10:20:00,16.04,16.04,15.98,15.99,33500.0,12.473,12.473,12.4263,12.4341,33500.0
2008-07-21 10:30:00,15.99,16.0,15.96,15.99,31000.0,12.4341,12.4419,12.4108,12.4341,31000.0
2008-07-21 10:40:00,16.0,16.03,15.99,16.03,29500.0,12.4419,12.4652,12.4341,12.4652,29500.0
2008-07-21 10:50:00,16.02,16.02,16.0,16.0,24500.0,12.4574,12.4574,12.4419,12.4419,24500.0
2008-07-21 11:00:00,16.01,16.02,15.98,16.02,49000.0,12.4496,12.4574,12.4263,12.4574,49000.0
2008-07-21 11:10:00,16.02,16.03,16.01,16.02,44000.0,12.4574,12.4652,12.4496,12.4574,44000.0
2008-07-21 11:20:00,16.01,16.04,16.0,16.04,116000.0,12.4496,12.473,12.4419,12.473,116000.0
2008-07-21 11:30:00,16.03,16.03,15.99,15.99,33000.0,12.4652,12.4652,12.4341,12.4341,33000.0
2008-07-21 11:40:00,16.0,16.0,15.96,15.97,43000.0,12.4419,12.4419,12.4108,12.4185,43000.0
2008-07-21 11:50:00,15.97,15.97,15.94,15.94,42000.0,12.4185,12.4185,12.3952,12.3952,42000.0
2008-07-21 12:00:00,15.93,15.96,15.93,15.95,35000.0,12.3874,12.4108,12.3874,12.403,35000.0
2008-07-21 12:10:00,15.96,15.96,15.94,15.96,39500.0,12.4108,12.4108,12.3952,12.4108,39500.0
2008-07-21 12:20:00,15.96,15.99,15.94,15.98,41000.0,12.4108,12.4341,12.3952,12.4263,41000.0
2008-07-21 12:30:00,15.98,16.01,15.98,16.0,24500.0,12.4263,12.4496,12.4263,12.4419,24500.0
2008-07-21 12:40:00,15.99,16.01,15.99,16.0,39000.0,12.4341,12.4496,12.4341,12.4419,39000.0
2008-07-21 12:50:00,16.0,16.0,15.97,15.99,13500.0,12.4419,12.4419,12.4185,12.4341,13500.0
2008-07-21 13:00:00,15.98,16.0,15.98,16.0,17000.0,12.4263,12.4419,12.4263,12.4419,17000.0
2008-07-21 13:10:00,16.02,16.03,16.0,16.03,18500.0,12.4574,12.4652,12.4419,12.4652,18500.0
2008-07-21 13:20:00,16.03,16.03,16.01,16.02,26000.0,12.4652,12.4652,12.4496,12.4574,26000.0
2008-07-21 13:30:00,16.02,16.06,16.02,16.05,16500.0,12.4574,12.4885,12.4574,12.4808,16500.0
2008-07-21 13:40:00,16.05,16.05,16.02,16.02,42000.0,12.4808,12.4808,12.4574,12.4574,42000.0
2008-07-21 13:50:00,16.03,16.04,16.02,16.03,24500.0,12.4652,12.473,12.4574,12.4652,24500.0
2008-07-21 14:00:00,16.03,16.04,16.01,16.03,48000.0,12.4652,12.473,12.4496,12.4652,48000.0
2008-07-21 14:10:00,16.02,16.03,16.01,16.03,37500.0,12.4574,12.4652,12.4496,12.4652,37500.0
2008-07-21 14:20:00,16.02,16.04,16.01,16.01,37000.0,12.4574,12.473,12.4496,12.4496,37000.0
2008-07-21 14:30:00,16.01,16.02,15.99,15.99,21500.0,12.4496,12.4574,12.4341,12.4341,21500.0
2008-07-21 14:40:00,16.0,16.0,15.99,16.0,4500.0,12.4419,12.4419,12.4341,12.4419,4500.0
2008-07-21 14:50:00,16.01,16.01,16.0,16.01,109000.0,12.4496,12.4496,12.4419,12.4496,109000.0
2008-07-21 15:00:00,16.01,16.02,15.99,16.01,17500.0,12.4496,12.4574,12.4341,12.4496,17500.0
2008-07-21 15:10:00,16.01,16.04,16.01,16.04,24000.0,12.4496,12.473,12.4496,12.473,24000.0
2008-07-21 15:20:00,16.05,16.06,16.04,16.05,13000.0,12.4808,12.4885,12.473,12.4808,13000.0
2008-07-21 15:30:00,16.05,16.06,16.03,16.05,14000.0,12.4808,12.4885,12.4652,12.4808,14000.0
2008-07-21 15:40:00,16.06,16.08,16.05,16.06,32000.0,12.4885,12.5041,12.4808,12.4885,32000.0
2008-07-21 15:50:00,16.06,16.08,16.05,16.07,188500.0,12.4885,12.5041,12.4808,12.4963,188500.0
2008-07-21 16:00:00,16.07,16.09,16.02,16.02,5000.0,12.4963,12.5119,12.4574,12.4574,5000.0
2008-07-21 16:10:00,16.02,16.02,16.02,16.02,0.0,12.4574,12.4574,12.4574,12.4574,0.0
2008-07-22 09:30:00,15.97,15.97,15.92,15.93,215000.0,12.4185,12.4185,12.3797,12.3874,215000.0
2008-07-22 09:40:00,15.92,15.97,15.92,15.96,28500.0,12.3797,12.4185,12.3797,12.4108,28500.0
2008-07-22 09:50:00,15.96,16.0,15.96,15.99,24000.0,12.4108,12.4419,12.4108,12.4341,24000.0
2008-07-22 10:00:00,15.99,16.05,15.99,16.02,33000.0,12.4341,12.4808,12.4341,12.4574,33000.0
2008-07-22 10:10:00,15.99,16.06,15.99,16.06,72500.0,12.4341,12.4885,12.4341,12.4885,72500.0
2008-07-22 10:20:00,16.06,16.07,16.03,16.04,129500.0,12.4885,12.4963,12.4652,12.473,129500.0
2008-07-22 10:30:00,16.03,16.03,16.01,16.02,55000.0,12.4652,12.4652,12.4496,12.4574,55000.0
2008-07-22 10:40:00,16.03,16.06,16.02,16.02,45000.0,12.4652,12.4885,12.4574,12.4574,45000.0
2008-07-22 10:50:00,16.04,16.04,16.01,16.02,31000.0,12.473,12.473,12.4496,12.4574,31000.0
2008-07-22 11:00:00,16.05,16.07,16.05,16.07,70000.0,12.4808,12.4963,12.4808,12.4963,70000.0
2008-07-22 11:10:00,16.08,16.11,16.08,16.09,132500.0,12.5041,12.5274,12.5041,12.5119,132500.0
2008-07-22 11:20:00,16.1,16.16,16.1,16.15,104000.0,12.5196,12.5663,12.5196,12.5585,104000.0
2008-07-22 11:30:00,16.15,16.15,16.12,16.12,40500.0,12.5585,12.5585,12.5352,12.5352,40500.0
2008-07-22 11:40:00,16.13,16.14,16.13,16.13,18000.0,12.543,12.5507,12.543,12.543,18000.0
2008-07-22 11:50:00,16.13,16.13,16.1,16.12,23500.0,12.543,12.543,12.5196,12.5352,23500.0
2008-07-22 12:00:00,16.12,16.15,16.12,16.15,70000.0,12.5352,12.5585,12.5352,12.5585,70000.0
2008-07-22 12:10:00,16.16,16.16,16.13,16.14,134000.0,12.5663,12.5663,12.543,12.5507,134000.0
2008-07-22 12:20:00,16.14,16.15,16.11,16.12,91500.0,12.5507,12.5585,12.5274,12.5352,91500.0
2008-07-22 12:30:00,16.12,16.12,16.09,16.1,43500.0,12.5352,12.5352,12.5119,12.5196,43500.0
2008-07-22 12:40:00,16.1,16.12,16.1,16.11,46500.0,12.5196,12.5352,12.5196,12.5274,46500.0
2008-07-22 12:50:00,16.11,16.12,16.1,16.1,35500.0,12.5274,12.5352,12.5196,12.5196,35500.0
2008-07-22 13:00:00,16.11,16.11,16.07,16.08,23000.0,12.5274,12.5274,12.4963,12.5041,23000.0
2008-07-22 13:10:00,16.09,16.1,16.09,16.1,63500.0,12.5119,12.5196,12.5119,12.5196,63500.0
2008-07-22 13:20:00,16.1,16.13,16.09,16.11,62500.0,12.5196,12.543,12.5119,12.5274,62500.0
2008-07-22 13:30:00,16.11,16.12,16.09,16.12,42500.0,12.5274,12.5352,12.5119,12.5352,42500.0
2008-07-22 13:40:00,16.12,16.13,16.11,16.13,13500.0,12.5352,12.543,12.5274,12.543,13500.0
2008-07-22 13:50:00,16.13,16.13,16.1,16.11,8500.0,12.543,12.543,12.5196,12.5274,8500.0
2008-07-22 14:00:00,16.12,16.12,16.1,16.11,46500.0,12.5352,12.5352,12.5196,12.5274,46500.0
2008-07-22 14:10:00,16.1,16.12,16.07,16.09,63000.0,12.5196,12.5352,12.4963,12.5119,63000.0
2008-07-22 14:20:00,16.1,16.13,16.09,16.13,21500.0,12.5196,12.543,12.5119,12.543,21500.0
2008-07-22 14:30:00,16.13,16.14,16.11,16.14,20000.0,12.543,12.5507,12.5274,12.5507,20000.0
2008-07-22 14:40:00,16.14,16.17,16.14,16.16,59000.0,12.5507,12.5741,12.5507,12.5663,59000.0
2008-07-22 14:50:00,16.15,16.15,16.13,16.15,41500.0,12.5585,12.5585,12.543,12.5585,41500.0
2008-07-22 15:00:00,16.15,16.17,16.14,16.14,16500.0,12.5585,12.5741,12.5507,12.5507,16500.0
2008-07-22 15:10:00,16.16,16.17,16.15,16.15,18000.0,12.5663,12.5741,12.5585,12.5585,18000.0
2008-07-22 15:20:00,16.15,16.18,16.15,16.16,124000.0,12.5585,12.5818,12.5585,12.5663,124000.0
2008-07-22 15:30:00,16.17,16.21,16.17,16.21,14000.0,12.5741,12.6052,12.5741,12.6052,14000.0
2008-07-22 15:40:00,16.23,16.25,16.22,16.23,86500.0,12.6207,12.6363,12.6129,12.6207,86500.0
2008-07-22 15:50:00,16.25,16.28,16.25,16.26,85000.0,12.6363,12.6596,12.6363,12.644,85000.0
2008-07-22 16:00:00,16.26,16.27,16.26,16.26,40000.0,12.644,12.6518,12.644,12.644,40000.0
2008-07-22 16:10:00,16.26,16.26,16.26,16.26,0.0,12.644,12.644,12.644,12.644,0.0
2008-07-23 09:30:00,16.24,16.25,16.21,16.24,97000.0,12.6285,12.6363,12.6052,12.6285,97000.0
2008-07-23 09:40:00,16.25,16.27,16.22,16.26,83000.0,12.6363,12.6518,12.6129,12.644,83000.0
2008-07-23 09:50:00,16.25,16.29,16.25,16.27,182000.0,12.6363,12.6674,12.6363,12.6518,182000.0
2008-07-23 10:00:00,16.26,16.34,16.25,16.33,81500.0,12.644,12.7063,12.6363,12.6985,81500.0
2008-07-23 10:10:00,16.32,16.4,16.32,16.39,49500.0,12.6907,12.7529,12.6907,12.7451,49500.0
2008-07-23 10:20:00,16.39,16.43,16.39,16.41,75000.0,12.7451,12.7762,12.7451,12.7607,75000.0
2008-07-23 10:30:00,16.4,16.47,16.4,16.45,132000.0,12.7529,12.8073,12.7529,12.7918,132000.0
2008-07-23 10:40:00,16.45,16.47,16.42,16.43,94500.0,12.7918,12.8073,12.7685,12.7762,94500.0
2008-07-23 10:50:00,16.43,16.45,16.4,16.4,58000.0,12.7762,12.7918,12.7529,12.7529,58000.0
2008-07-23 11:00:00,16.4,16.4,16.34,16.36,86500.0,12.7529,12.7529,12.7063,12.7218,86500.0
2008-07-23 11:10:00,16.35,16.39,16.34,16.35,109500.0,12.714,12.7451,12.7063,12.714,109500.0
2008-07-23 11:20:00,16.35,16.39,16.35,16.36,70500.0,12.714,12.7451,12.714,12.7218,70500.0
2008-07-23 11:30:00,16.37,16.37,16.34,16.35,27500.0,12.7296,12.7296,12.7063,12.714,27500.0
2008-07-23 11:40:00,16.35,16.36,16.34,16.34,52500.0,12.714,12.7218,12.7063,12.7063,52500.0
2008-07-23 11:50:00,16.33,16.34,16.3,16.31,99500.0,12.6985,12.7063,12.6752,12.6829,99500.0
2008-07-23 12:00:00,16.31,16.33,16.29,16.29,55000.0,12.6829,12.6985,12.6674,12.6674,55000.0
2008-07-23 12:10:00,16.29,16.3,16.26,16.3,109000.0,12.6674,12.6752,12.644,12.6752,109000.0
2008-07-23 12:20:00,16.29,16.32,16.27,16.31,147500.0,12.6674,12.6907,12.6518,12.6829,147500.0
2008-07-23 12:30:00,16.3,16.33,16.28,16.32,166500.0,12.6752,12.6985,12.6596,12.6907,166500.0
2008-07-23 12:40:00,16.32,16.33,16.31,16.31,82000.0,12.6907,12.6985,12.6829,12.6829,82000.0
2008-07-23 12:50:00,16.31,16.34,16.31,16.32,113500.0,12.6829,12.7063,12.6829,12.6907,113500.0
2008-07-23 13:00:00,16.33,16.33,16.29,16.29,90500.0,12.6985,12.6985,12.6674,12.6674,90500.0
2008-07-23 13:10:00,16.3,16.31,16.29,16.31,59500.0,12.6752,12.6829,12.6674,12.6829,59500.0
2008-07-23 13:20:00,16.31,16.34,16.3,16.32,91500.0,12.6829,12.7063,12.6752,12.6907,91500.0
2008-07-23 13:30:00,16.32,16.33,16.29,16.32,88500.0,12.6907,12.6985,12.6674,12.6907,88500.0
2008-07-23 13:40:00,16.32,16.37,16.32,16.36,140500.0,12.6907,12.7296,12.6907,12.7218,140500.0
2008-07-23 13:50:00,16.36,16.36,16.27,16.28,122000.0,12.7218,12.7218,12.6518,12.6596,122000.0
2008-07-23 14:00:00,16.28,16.35,16.28,16.35,113500.0,12.6596,12.714,12.6596,12.714,113500.0
2008-07-23 14:10:00,16.33,16.34,16.31,16.32,62500.0,12.6985,12.7063,12.6829,12.6907,62500.0
2008-07-23 14:20:00,16.34,16.37,16.32,16.37,69500.0,12.7063,12.7296,12.6907,12.7296,69500.0
2008-07-23 14:30:00,16.37,16.4,16.33,16.33,58500.0,12.7296,12.7529,12.6985,12.6985,58500.0
2008-07-23 14:40:00,16.33,16.35,16.32,16.32,50000.0,12.6985,12.714,12.6907,12.6907,50000.0
2008-07-23 14:50:00,16.33,16.36,16.32,16.32,18000.0,12.6985,12.7218,12.6907,12.6907,18000.0
2008-07-23 15:00:00,16.32,16.33,16.31,16.31,71000.0,12.6907,12.6985,12.6829,12.6829,71000.0
2008-07-23 15:10:00,16.32,16.35,16.31,16.34,40500.0,12.6907,12.714,12.6829,12.7063,40500.0
2008-07-23 15:20:00,16.32,16.35,16.3,16.31,106500.0,12.6907,12.714,12.6752,12.6829,106500.0
2008-07-23 15:30:00,16.31,16.32,16.28,16.29,95500.0,12.6829,12.6907,12.6596,12.6674,95500.0
2008-07-23 15:40:00,16.3,16.31,16.29,16.3,38500.0,12.6752,12.6829,12.6674,12.6752,38500.0
2008-07-23 15:50:00,16.3,16.33,16.29,16.29,99500.0,12.6752,12.6985,12.6674,12.6674,99500.0
2008-07-23 16:00:00,16.28,16.34,16.27,16.34,67000.0,12.6596,12.7063,12.6518,12.7063,67000.0
2008-07-23 16:10:00,16.34,16.34,16.34,16.34,0.0,12.7063,12.7063,12.7063,12.7063,0.0
2008-07-24 09:30:00,16.3,16.3,16.2,16.2,107000.0,12.6752,12.6752,12.5974,12.5974,107000.0
2008-07-24 09:40:00,16.2,16.2,16.17,16.19,56000.0,12.5974,12.5974,12.5741,12.5896,56000.0
2008-07-24 09:50:00,16.17,16.18,16.15,16.17,243500.0,12.5741,12.5818,12.5585,12.5741,243500.0
2008-07-24 10:00:00,16.16,16.16,16.08,16.09,254000.0,12.5663,12.5663,12.5041,12.5119,254000.0
2008-07-24 10:10:00,16.1,16.14,16.08,16.13,51000.0,12.5196,12.5507,12.5041,12.543,51000.0
2008-07-24 10:20:00,16.12,16.13,16.11,16.13,12000.0,12.5352,12.543,12.5274,12.543,12000.0
2008-07-24 10:30:00,16.15,16.15,16.13,16.13,14500.0,12.5585,12.5585,12.543,12.543,14500.0
2008-07-24 10:40:00,16.12,16.13,16.08,16.08,215500.0,12.5352,12.543,12.5041,12.5041,215500.0
2008-07-24 10:50:00,16.09,16.11,16.05,16.05,414000.0,12.5119,12.5274,12.4808,12.4808,414000.0
2008-07-24 11:00:00,16.05,16.07,15.99,15.99,269500.0,12.4808,12.4963,12.4341,12.4341,269500.0
2008-07-24 11:10:00,15.99,15.99,15.96,15.98,149000.0,12.4341,12.4341,12.4108,12.4263,149000.0
2008-07-24 11:20:00,15.98,15.98,15.94,15.94,205000.0,12.4263,12.4263,12.3952,12.3952,205000.0
2008-07-24 11:30:00,15.94,15.96,15.9,15.95,227000.0,12.3952,12.4108,12.3641,12.403,227000.0
2008-07-24 11:40:00,15.96,15.97,15.95,15.96,71000.0,12.4108,12.4185,12.403,12.4108,71000.0
2008-07-24 11:50:00,15.96,15.98,15.94,15.98,128500.0,12.4108,12.4263,12.3952,12.4263,128500.0
2008-07-24 12:00:00,15.98,15.99,15.95,15.96,373500.0,12.4263,12.4341,12.403,12.4108,373500.0
2008-07-24 12:10:00,15.97,15.97,15.95,15.96,102500.0,12.4185,12.4185,12.403,12.4108,102500.0
2008-07-24 12:20:00,15.97,15.97,15.94,15.94,41500.0,12.4185,12.4185,12.3952,12.3952,41500.0
2008-07-24 12:30:00,15.94,15.95,15.93,15.93,74000.0,12.3952,12.403,12.3874,12.3874,74000.0
2008-07-24 12:40:00,15.94,15.99,15.94,15.98,105000.0,12.3952,12.4341,12.3952,12.4263,105000.0
2008-07-24 12:50:00,15.99,15.99,15.96,15.98,166500.0,12.4341,12.4341,12.4108,12.4263,166500.0
2008-07-24 13:00:00,15.97,15.97,15.95,15.96,228000.0,12.4185,12.4185,12.403,12.4108,228000.0
2008-07-24 13:10:00,15.97,16.01,15.97,16.01,45500.0,12.4185,12.4496,12.4185,12.4496,45500.0
2008-07-24 13:20:00,16.0,16.04,15.99,16.0,50000.0,12.4419,12.473,12.4341,12.4419,50000.0
2008-07-24 13:30:00,15.99,16.01,15.96,15.98,25500.0,12.4341,12.4496,12.4108,12.4263,25500.0
2008-07-24 13:40:00,15.98,15.98,15.96,15.98,21500.0,12.4263,12.4263,12.4108,12.4263,21500.0
2008-07-24 13:50:00,15.98,15.99,15.95,15.95,42500.0,12.4263,12.4341,12.403,12.403,42500.0
2008-07-24 14:00:00,15.94,15.96,15.92,15.93,21000.0,12.3952,12.4108,12.3797,12.3874,21000.0
2008-07-24 14:10:00,15.93,15.94,15.88,15.92,68500.0,12.3874,12.3952,12.3486,12.3797,68500.0
2008-07-24 14:20:00,15.92,15.93,15.91,15.92,33500.0,12.3797,12.3874,12.3719,12.3797,33500.0
2008-07-24 14:30:00,15.92,15.92,15.86,15.87,180000.0,12.3797,12.3797,12.333,12.3408,180000.0
2008-07-24 14:40:00,15.88,15.89,15.85,15.88,120500.0,12.3486,12.3563,12.3252,12.3486,120500.0
2008-07-24 14:50:00,15.89,15.89,15.85,15.88,196500.0,12.3563,12.3563,12.3252,12.3486,196500.0
2008-07-24 15:00:00,15.89,15.93,15.88,15.9,21500.0,12.3563,12.3874,12.3486,12.3641,21500.0
2008-07-24 15:10:00,15.91,15.91,15.87,15.87,72500.0,12.3719,12.3719,12.3408,12.3408,72500.0
2008-07-24 15:20:00,15.87,15.87,15.83,15.84,87000.0,12.3408,12.3408,12.3097,12.3175,87000.0
2008-07-24 15:30:00,15.83,15.85,15.8,15.82,57500.0,12.3097,12.3252,12.2863,12.3019,57500.0
2008-07-24 15:40:00,15.81,15.81,15.77,15.78,66500.0,12.2941,12.2941,12.263,12.2708,66500.0
2008-07-24 15:50:00,15.77,15.81,15.77,15.8,48000.0,12.263,12.2941,12.263,12.2863,48000.0
2008-07-24 16:00:00,15.83,15.86,15.82,15.84,58000.0,12.3097,12.333,12.3019,12.3175,58000.0
2008-07-24 16:10:00,15.84,15.84,15.84,15.84,18500.0,12.3175,12.3175,12.3175,12.3175,18500.0
2008-07-25 09:30:00,15.89,15.92,15.85,15.85,263000.0,12.3563,12.3797,12.3252,12.3252,263000.0
2008-07-25 09:40:00,15.84,15.84,15.79,15.82,35000.0,12.3175,12.3175,12.2786,12.3019,35000.0
2008-07-25 09:50:00,15.83,15.91,15.81,15.9,164000.0,12.3097,12.3719,12.2941,12.3641,164000.0
2008-07-25 10:00:00,15.91,15.96,15.9,15.92,164500.0,12.3719,12.4108,12.3641,12.3797,164500.0
2008-07-25 10:10:00,15.91,15.93,15.88,15.89,104500.0,12.3719,12.3874,12.3486,12.3563,104500.0
2008-07-25 10:20:00,15.89,15.92,15.84,15.84,99500.0,12.3563,12.3797,12.3175,12.3175,99500.0
2008-07-25 10:30:00,15.83,15.86,15.81,15.84,96500.0,12.3097,12.333,12.2941,12.3175,96500.0
2008-07-25 10:40:00,15.84,15.89,15.84,15.89,75500.0,12.3175,12.3563,12.3175,12.3563,75500.0
2008-07-25 10:50:00,15.89,15.94,15.88,15.94,29000.0,12.3563,12.3952,12.3486,12.3952,29000.0
2008-07-25 11:00:00,15.93,15.93,15.9,15.9,33500.0,12.3874,12.3874,12.3641,12.3641,33500.0
2008-07-25 11:10:00,15.9,15.92,15.89,15.89,24500.0,12.3641,12.3797,12.3563,12.3563,24500.0
2008-07-25 11:20:00,15.91,15.91,15.87,15.89,30500.0,12.3719,12.3719,12.3408,12.3563,30500.0
2008-07-25 11:30:00,15.9,15.92,15.9,15.9,55500.0,12.3641,12.3797,12.3641,12.3641,55500.0
2008-07-25 11:40:00,15.91,15.93,15.89,15.9,45500.0,12.3719,12.3874,12.3563,12.3641,45500.0
2008-07-25 11:50:00,15.9,15.9,15.88,15.89,74500.0,12.3641,12.3641,12.3486,12.3563,74500.0
2008-07-25 12:00:00,15.89,15.9,15.88,15.89,79500.0,12.3563,12.3641,12.3486,12.3563,79500.0
2008-07-25 12:10:00,15.9,15.9,15.86,15.86,42500.0,12.3641,12.3641,12.333,12.333,42500.0
2008-07-25 12:20:00,15.87,15.9,15.86,15.89,46000.0,12.3408,12.3641,12.333,12.3563,46000.0
2008-07-25 12:30:00,15.89,15.89,15.86,15.86,48500.0,12.3563,12.3563,12.333,12.333,48500.0
2008-07-25 12:40:00,15.87,15.89,15.86,15.89,41000.0,12.3408,12.3563,12.333,12.3563,41000.0
2008-07-25 12:50:00,15.89,15.91,15.89,15.9,68000.0,12.3563,12.3719,12.3563,12.3641,68000.0
2008-07-25 13:00:00,15.9,15.92,15.89,15.9,44000.0,12.3641,12.3797,12.3563,12.3641,44000.0
2008-07-25 13:10:00,15.91,15.91,15.85,15.9,99000.0,12.3719,12.3719,12.3252,12.3641,99000.0
2008-07-25 13:20:00,15.89,15.9,15.83,15.84,75000.0,12.3563,12.3641,12.3097,12.3175,75000.0
2008-07-25 13:30:00,15.84,15.87,15.84,15.87,39500.0,12.3175,12.3408,12.3175,12.3408,39500.0
2008-07-25 13:40:00,15.86,15.86,15.79,15.8,71000.0,12.333,12.333,12.2786,12.2863,71000.0
2008-07-25 13:50:00,15.8,15.84,15.8,15.82,91500.0,12.2863,12.3175,12.2863,12.3019,91500.0
2008-07-25 14:00:00,15.83,15.86,15.82,15.85,127500.0,12.3097,12.333,12.3019,12.3252,127500.0
2008-07-25 14:10:00,15.84,15.86,15.82,15.85,86500.0,12.3175,12.333,12.3019,12.3252,86500.0
2008-07-25 14:20:00,15.85,15.85,15.82,15.83,61500.0,12.3252,12.3252,12.3019,12.3097,61500.0
2008-07-25 14:30:00,15.83,15.86,15.83,15.85,50500.0,12.3097,12.333,12.3097,12.3252,50500.0
2008-07-25 14:40:00,15.84,15.86,15.83,15.86,35500.0,12.3175,12.333,12.3097,12.333,35500.0
2008-07-25 14:50:00,15.86,15.88,15.85,15.87,98000.0,12.333,12.3486,12.3252,12.3408,98000.0
2008-07-25 15:00:00,15.87,15.87,15.84,15.85,44000.0,12.3408,12.3408,12.3175,12.3252,44000.0
2008-07-25 15:10:00,15.86,15.86,15.82,15.85,35000.0,12.333,12.333,12.3019,12.3252,35000.0
2008-07-25 15:20:00,15.85,15.86,15.83,15.84,61500.0,12.3252,12.333,12.3097,12.3175,61500.0
2008-07-25 15:30:00,15.84,15.84,15.81,15.82,52500.0,12.3175,12.3175,12.2941,12.3019,52500.0
2008-07-25 15:40:00,15.83,15.85,15.81,15.85,39500.0,12.3097,12.3252,12.2941,12.3252,39500.0
2008-07-25 15:50:00,15.87,15.87,15.85,15.86,46000.0,12.3408,12.3408,12.3252,12.333,46000.0
2008-07-25 16:00:00,15.86,15.87,15.86,15.86,3000.0,12.333,12.3408,12.333,12.333,3000.0
2008-07-25 16:10:00,15.87,15.87,15.87,15.87,3000.0,12.3408,12.3408,12.3408,12.3408,3000.0
2008-07-28 09:30:00,15.84,15.92,15.84,15.92,66500.0,12.3175,12.3797,12.3175,12.3797,66500.0
2008-07-28 09:40:00,15.91,15.94,15.89,15.9,31000.0,12.3719,12.3952,12.3563,12.3641,31000.0
2008-07-28 09:50:00,15.9,15.9,15.87,15.88,11000.0,12.3641,12.3641,12.3408,12.3486,11000.0
2008-07-28 10:00:00,15.89,15.92,15.89,15.92,20500.0,12.3563,12.3797,12.3563,12.3797,20500.0
2008-07-28 10:10:00,15.91,15.91,15.88,15.91,35000.0,12.3719,12.3719,12.3486,12.3719,35000.0
2008-07-28 10:20:00,15.91,15.91,15.88,15.89,160000.0,12.3719,12.3719,12.3486,12.3563,160000.0
2008-07-28 10:30:00,15.89,15.9,15.87,15.88,66500.0,12.3563,12.3641,12.3408,12.3486,66500.0
2008-07-28 10:40:00,15.9,15.9,15.86,15.87,86500.0,12.3641,12.3641,12.333,12.3408,86500.0
2008-07-28 10:50:00,15.87,15.89,15.86,15.87,77500.0,12.3408,12.3563,12.333,12.3408,77500.0
2008-07-28 11:00:00,15.86,15.87,15.82,15.82,40000.0,12.333,12.3408,12.3019,12.3019,40000.0
2008-07-28 11:10:00,15.82,15.82,15.8,15.81,28500.0,12.3019,12.3019,12.2863,12.2941,28500.0
2008-07-28 11:20:00,15.81,15.82,15.8,15.81,35000.0,12.2941,12.3019,12.2863,12.2941,35000.0
2008-07-28 11:30:00,15.81,15.83,15.78,15.78,44500.0,12.2941,12.3097,12.2708,12.2708,44500.0
2008-07-28 11:40:00,15.77,15.8,15.77,15.8,28500.0,12.263,12.2863,12.263,12.2863,28500.0
2008-07-28 11:50:00,15.81,15.82,15.8,15.81,22000.0,12.2941,12.3019,12.2863,12.2941,22000.0
2008-07-28 12:00:00,15.81,15.82,15.8,15.8,35000.0,12.2941,12.3019,12.2863,12.2863,35000.0
2008-07-28 12:10:00,15.81,15.82,15.79,15.8,22000.0,12.2941,12.3019,12.2786,12.2863,22000.0
2008-07-28 12:20:00,15.79,15.81,15.79,15.8,31000.0,12.2786,12.2941,12.2786,12.2863,31000.0
2008-07-28 12:30:00,15.8,15.82,15.8,15.8,39500.0,12.2863,12.3019,12.2863,12.2863,39500.0
2008-07-28 12:40:00,15.8,15.8,15.77,15.78,84500.0,12.2863,12.2863,12.263,12.2708,84500.0
2008-07-28 12:50:00,15.78,15.8,15.76,15.77,31500.0,12.2708,12.2863,12.2552,12.263,31500.0
2008-07-28 13:00:00,15.77,15.77,15.76,15.77,29500.0,12.263,12.263,12.2552,12.263,29500.0
2008-07-28 13:10:00,15.77,15.77,15.77,15.77,9500.0,12.263,12.263,12.263,12.263,9500.0
2008-07-28 13:20:00,15.77,15.78,15.76,15.78,39000.0,12.263,12.2708,12.2552,12.2708,39000.0
2008-07-28 13:30:00,15.77,15.77,15.74,15.74,89000.0,12.263,12.263,12.2397,12.2397,89000.0
2008-07-28 13:40:00,15.74,15.76,15.74,15.74,28500.0,12.2397,12.2552,12.2397,12.2397,28500.0
2008-07-28 13:50:00,15.74,15.77,15.74,15.75,14500.0,12.2397,12.263,12.2397,12.2475,14500.0
2008-07-28 14:00:00,15.75,15.76,15.73,15.73,32500.0,12.2475,12.2552,12.2319,12.2319,32500.0
2008-07-28 14:10:00,15.73,15.74,15.71,15.71,38000.0,12.2319,12.2397,12.2164,12.2164,38000.0
2008-07-28 14:20:00,15.72,15.73,15.71,15.71,48000.0,12.2241,12.2319,12.2164,12.2164,48000.0
2008-07-28 14:30:00,15.71,15.78,15.71,15.78,53000.0,12.2164,12.2708,12.2164,12.2708,53000.0
2008-07-28 14:40:00,15.77,15.77,15.71,15.71,47500.0,12.263,12.263,12.2164,12.2164,47500.0
2008-07-28 14:50:00,15.71,15.72,15.69,15.69,30000.0,12.2164,12.2241,12.2008,12.2008,30000.0
2008-07-28 15:00:00,15.7,15.72,15.7,15.71,114000.0,12.2086,12.2241,12.2086,12.2164,114000.0
2008-07-28 15:10:00,15.71,15.73,15.71,15.71,47500.0,12.2164,12.2319,12.2164,12.2164,47500.0
2008-07-28 15:20:00,15.72,15.74,15.72,15.74,40500.0,12.2241,12.2397,12.2241,12.2397,40500.0
2008-07-28 15:30:00,15.74,15.74,15.69,15.69,18000.0,12.2397,12.2397,12.2008,12.2008,18000.0
2008-07-28 15:40:00,15.69,15.7,15.66,15.66,29500.0,12.2008,12.2086,12.1775,12.1775,29500.0
2008-07-28 15:50:00,15.66,15.69,15.66,15.69,38500.0,12.1775,12.2008,12.1775,12.2008,38500.0
2008-07-28 16:00:00,15.69,15.79,15.69,15.79,56000.0,12.2008,12.2786,12.2008,12.2786,56000.0
2008-07-28 16:10:00,15.79,15.79,15.79,15.79,0.0,12.2786,12.2786,12.2786,12.2786,0.0
2008-07-29 09:30:00,15.72,15.77,15.72,15.74,42000.0,12.2241,12.263,12.2241,12.2397,42000.0
2008-07-29 09:40:00,15.75,15.79,15.75,15.79,23000.0,12.2475,12.2786,12.2475,12.2786,23000.0
2008-07-29 09:50:00,15.78,15.84,15.78,15.83,18500.0,12.2708,12.3175,12.2708,12.3097,18500.0
2008-07-29 10:00:00,15.84,15.91,15.84,15.9,72000.0,12.3175,12.3719,12.3175,12.3641,72000.0
2008-07-29 10:10:00,15.91,15.91,15.87,15.87,40000.0,12.3719,12.3719,12.3408,12.3408,40000.0
2008-07-29 10:20:00,15.88,15.88,15.85,15.86,78000.0,12.3486,12.3486,12.3252,12.333,78000.0
2008-07-29 10:30:00,15.87,15.87,15.85,15.86,65000.0,12.3408,12.3408,12.3252,12.333,65000.0
2008-07-29 10:40:00,15.86,15.89,15.86,15.88,93000.0,12.333,12.3563,12.333,12.3486,93000.0
2008-07-29 10:50:00,15.87,15.88,15.85,15.86,55000.0,12.3408,12.3486,12.3252,12.333,55000.0
2008-07-29 11:00:00,15.86,15.86,15.83,15.83,56500.0,12.333,12.333,12.3097,12.3097,56500.0
2008-07-29 11:10:00,15.82,15.84,15.82,15.84,70500.0,12.3019,12.3175,12.3019,12.3175,70500.0
2008-07-29 11:20:00,15.84,15.85,15.84,15.85,61000.0,12.3175,12.3252,12.3175,12.3252,61000.0
2008-07-29 11:30:00,15.85,15.86,15.84,15.86,173500.0,12.3252,12.333,12.3175,12.333,173500.0
2008-07-29 11:40:00,15.86,15.9,15.85,15.89,91500.0,12.333,12.3641,12.3252,12.3563,91500.0
2008-07-29 11:50:00,15.88,15.88,15.87,15.87,26500.0,12.3486,12.3486,12.3408,12.3408,26500.0
2008-07-29 12:00:00,15.87,15.89,15.87,15.88,28000.0,12.3408,12.3563,12.3408,12.3486,28000.0
2008-07-29 12:10:00,15.88,15.89,15.87,15.87,114500.0,12.3486,12.3563,12.3408,12.3408,114500.0
2008-07-29 12:20:00,15.87,15.9,15.87,15.9,64500.0,12.3408,12.3641,12.3408,12.3641,64500.0
2008-07-29 12:30:00,15.9,15.9,15.87,15.87,33000.0,12.3641,12.3641,12.3408,12.3408,33000.0
2008-07-29 12:40:00,15.86,15.87,15.85,15.87,21000.0,12.333,12.3408,12.3252,12.3408,21000.0
2008-07-29 12:50:00,15.87,15.89,15.86,15.88,27000.0,12.3408,12.3563,12.333,12.3486,27000.0
2008-07-29 13:00:00,15.88,15.88,15.86,15.87,12000.0,12.3486,12.3486,12.333,12.3408,12000.0
2008-07-29 13:10:00,15.88,15.89,15.86,15.89,22000.0,12.3486,12.3563,12.333,12.3563,22000.0
2008-07-29 13:20:00,15.89,15.91,15.88,15.91,28500.0,12.3563,12.3719,12.3486,12.3719,28500.0
2008-07-29 13:30:00,15.93,15.95,15.92,15.94,38000.0,12.3874,12.403,12.3797,12.3952,38000.0
2008-07-29 13:40:00,15.94,15.95,15.93,15.93,18500.0,12.3952,12.403,12.3874,12.3874,18500.0
2008-07-29 13:50:00,15.93,15.95,15.92,15.94,52000.0,12.3874,12.403,12.3797,12.3952,52000.0
2008-07-29 14:00:00,15.95,15.95,15.91,15.92,30000.0,12.403,12.403,12.3719,12.3797,30000.0
2008-07-29 14:10:00,15.91,15.92,15.89,15.92,95500.0,12.3719,12.3797,12.3563,12.3797,95500.0
2008-07-29 14:20:00,15.92,15.94,15.92,15.92,52000.0,12.3797,12.3952,12.3797,12.3797,52000.0
2008-07-29 14:30:00,15.93,15.94,15.91,15.91,27000.0,12.3874,12.3952,12.3719,12.3719,27000.0
2008-07-29 14:40:00,15.89,15.91,15.87,15.88,133000.0,12.3563,12.3719,12.3408,12.3486,133000.0
2008-07-29 14:50:00,15.89,15.93,15.89,15.93,33000.0,12.3563,12.3874,12.3563,12.3874,33000.0
2008-07-29 15:00:00,15.93,15.94,15.92,15.93,15500.0,12.3874,12.3952,12.3797,12.3874,15500.0
2008-07-29 15:10:00,15.93,15.95,15.92,15.95,47500.0,12.3874,12.403,12.3797,12.403,47500.0
2008-07-29 15:20:00,15.95,15.99,15.95,15.97,143500.0,12.403,12.4341,12.403,12.4185,143500.0
2008-07-29 15:30:00,15.96,15.99,15.95,15.99,43000.0,12.4108,12.4341,12.403,12.4341,43000.0
2008-07-29 15:40:00,15.99,16.0,15.98,15.99,19500.0,12.4341,12.4419,12.4263,12.4341,19500.0
2008-07-29 15:50:00,15.99,16.03,15.99,16.03,70500.0,12.4341,12.4652,12.4341,12.4652,70500.0
2008-07-29 16:00:00,16.01,16.03,15.89,15.89,22000.0,12.4496,12.4652,12.3563,12.3563,22000.0
2008-07-29 16:10:00,15.89,15.89,15.89,15.89,0.0,12.3563,12.3563,12.3563,12.3563,0.0
2008-07-30 09:30:00,16.08,16.19,16.08,16.19,96500.0,12.5041,12.5896,12.5041,12.5896,96500.0
2008-07-30 09:40:00,16.19,16.2,16.16,16.16,31500.0,12.5896,12.5974,12.5663,12.5663,31500.0
2008-07-30 09:50:00,16.17,16.17,16.11,16.11,64000.0,12.5741,12.5741,12.5274,12.5274,64000.0
2008-07-30 10:00:00,16.12,16.13,16.11,16.13,67000.0,12.5352,12.543,12.5274,12.543,67000.0
2008-07-30 10:10:00,16.13,16.16,16.13,16.14,96000.0,12.543,12.5663,12.543,12.5507,96000.0
2008-07-30 10:20:00,16.14,16.16,16.14,16.16,85000.0,12.5507,12.5663,12.5507,12.5663,85000.0
2008-07-30 10:30:00,16.16,16.16,16.12,16.13,97000.0,12.5663,12.5663,12.5352,12.543,97000.0
2008-07-30 10:40:00,16.14,16.18,16.12,16.15,116000.0,12.5507,12.5818,12.5352,12.5585,116000.0
2008-07-30 10:50:00,16.14,16.15,16.12,16.13,106500.0,12.5507,12.5585,12.5352,12.543,106500.0
2008-07-30 11:00:00,16.13,16.16,16.12,16.15,93500.0,12.543,12.5663,12.5352,12.5585,93500.0
2008-07-30 11:10:00,16.15,16.16,16.13,16.13,28500.0,12.5585,12.5663,12.543,12.543,28500.0
2008-07-30 11:20:00,16.13,16.15,16.11,16.13,50500.0,12.543,12.5585,12.5274,12.543,50500.0
2008-07-30 11:30:00,16.14,16.14,16.11,16.12,44500.0,12.5507,12.5507,12.5274,12.5352,44500.0
2008-07-30 11:40:00,16.12,16.13,16.11,16.12,24500.0,12.5352,12.543,12.5274,12.5352,24500.0
2008-07-30 11:50:00,16.12,16.14,16.12,16.12,42500.0,12.5352,12.5507,12.5352,12.5352,42500.0
2008-07-30 12:00:00,16.12,16.13,16.09,16.1,39500.0,12.5352,12.543,12.5119,12.5196,39500.0
2008-07-30 12:10:00,16.09,16.1,16.08,16.08,16000.0,12.5119,12.5196,12.5041,12.5041,16000.0
2008-07-30 12:20:00,16.09,16.1,16.08,16.1,72000.0,12.5119,12.5196,12.5041,12.5196,72000.0
2008-07-30 12:30:00,16.1,16.1,16.04,16.04,112000.0,12.5196,12.5196,12.473,12.473,112000.0
2008-07-30 12:40:00,16.04,16.04,16.0,16.01,184000.0,12.473,12.473,12.4419,12.4496,184000.0
2008-07-30 12:50:00,16.01,16.03,16.0,16.02,36500.0,12.4496,12.4652,12.4419,12.4574,36500.0
2008-07-30 13:00:00,16.01,16.02,15.98,15.99,31000.0,12.4496,12.4574,12.4263,12.4341,31000.0
2008-07-30 13:10:00,15.99,16.03,15.98,16.03,64000.0,12.4341,12.4652,12.4263,12.4652,64000.0
2008-07-30 13:20:00,16.03,16.05,16.02,16.04,31500.0,12.4652,12.4808,12.4574,12.473,31500.0
2008-07-30 13:30:00,16.04,16.05,16.03,16.04,53500.0,12.473,12.4808,12.4652,12.473,53500.0
2008-07-30 13:40:00,16.04,16.06,16.02,16.03,78000.0,12.473,12.4885,12.4574,12.4652,78000.0
2008-07-30 13:50:00,16.02,16.02,16.0,16.01,57000.0,12.4574,12.4574,12.4419,12.4496,57000.0
2008-07-30 14:00:00,16.01,16.03,16.0,16.01,121000.0,12.4496,12.4652,12.4419,12.4496,121000.0
2008-07-30 14:10:00,16.03,16.04,16.01,16.01,42500.0,12.4652,12.473,12.4496,12.4496,42500.0
2008-07-30 14:20:00,16.03,16.08,16.02,16.08,55000.0,12.4652,12.5041,12.4574,12.5041,55000.0
2008-07-30 14:30:00,16.08,16.12,16.07,16.11,85000.0,12.5041,12.5352,12.4963,12.5274,85000.0
2008-07-30 14:40:00,16.09,16.12,16.09,16.1,33500.0,12.5119,12.5352,12.5119,12.5196,33500.0
2008-07-30 14:50:00,16.09,16.11,16.09,16.1,91500.0,12.5119,12.5274,12.5119,12.5196,91500.0
2008-07-30 15:00:00,16.12,16.12,16.08,16.1,80500.0,12.5352,12.5352,12.5041,12.5196,80500.0
2008-07-30 15:10:00,16.09,16.11,16.08,16.11,80500.0,12.5119,12.5274,12.5041,12.5274,80500.0
2008-07-30 15:20:00,16.11,16.2,16.11,16.2,152000.0,12.5274,12.5974,12.5274,12.5974,152000.0
2008-07-30 15:30:00,16.21,16.25,16.21,16.24,242000.0,12.6052,12.6363,12.6052,12.6285,242000.0
2008-07-30 15:40:00,16.25,16.25,16.22,16.23,95500.0,12.6363,12.6363,12.6129,12.6207,95500.0
2008-07-30 15:50:00,16.23,16.25,16.22,16.24,122500.0,12.6207,12.6363,12.6129,12.6285,122500.0
2008-07-30 16:00:00,16.24,16.24,16.22,16.24,135500.0,12.6285,12.6285,12.6129,12.6285,135500.0
2008-07-30 16:10:00,16.12,16.12,16.12,16.12,1000.0,12.5352,12.5352,12.5352,12.5352,1000.0
2008-07-31 09:30:00,16.11,16.11,16.07,16.1,148000.0,12.5274,12.5274,12.4963,12.5196,148000.0
2008-07-31 09:40:00,16.12,16.16,16.11,16.16,101000.0,12.5352,12.5663,12.5274,12.5663,101000.0
2008-07-31 09:50:00,16.17,16.22,16.16,16.18,41000.0,12.5741,12.6129,12.5663,12.5818,41000.0
2008-07-31 10:00:00,16.18,16.18,16.14,16.14,89000.0,12.5818,12.5818,12.5507,12.5507,89000.0
2008-07-31 10:10:00,16.15,16.21,16.14,16.19,92000.0,12.5585,12.6052,12.5507,12.5896,92000.0
2008-07-31 10:20:00,16.18,16.25,16.17,16.24,104000.0,12.5818,12.6363,12.5741,12.6285,104000.0
2008-07-31 10:30:00,16.24,16.24,16.2,16.22,76000.0,12.6285,12.6285,12.5974,12.6129,76000.0
2008-07-31 10:40:00,16.23,16.23,16.2,16.2,46000.0,12.6207,12.6207,12.5974,12.5974,46000.0
2008-07-31 10:50:00,16.21,16.22,16.21,16.22,43000.0,12.6052,12.6129,12.6052,12.6129,43000.0
2008-07-31 11:00:00,16.22,16.22,16.2,16.2,37000.0,12.6129,12.6129,12.5974,12.5974,37000.0
2008-07-31 11:10:00,16.2,16.2,16.18,16.19,19000.0,12.5974,12.5974,12.5818,12.5896,19000.0
2008-07-31 11:20:00,16.18,16.18,16.14,16.14,28500.0,12.5818,12.5818,12.5507,12.5507,28500.0
2008-07-31 11:30:00,16.13,16.13,16.11,16.12,61500.0,12.543,12.543,12.5274,12.5352,61500.0
2008-07-31 11:40:00,16.12,16.13,16.1,16.1,70500.0,12.5352,12.543,12.5196,12.5196,70500.0
2008-07-31 11:50:00,16.1,16.13,16.09,16.13,32500.0,12.5196,12.543,12.5119,12.543,32500.0
2008-07-31 12:00:00,16.12,16.13,16.09,16.09,30500.0,12.5352,12.543,12.5119,12.5119,30500.0
2008-07-31 12:10:00,16.09,16.09,16.03,16.03,46500.0,12.5119,12.5119,12.4652,12.4652,46500.0
2008-07-31 12:20:00,16.04,16.06,16.03,16.05,86000.0,12.473,12.4885,12.4652,12.4808,86000.0
2008-07-31 12:30:00,16.05,16.09,16.05,16.08,53500.0,12.4808,12.5119,12.4808,12.5041,53500.0
2008-07-31 12:40:00,16.09,16.11,16.07,16.09,51000.0,12.5119,12.5274,12.4963,12.5119,51000.0
2008-07-31 12:50:00,16.09,16.1,16.07,16.07,24500.0,12.5119,12.5196,12.4963,12.4963,24500.0
2008-07-31 13:00:00,16.07,16.09,16.07,16.09,44500.0,12.4963,12.5119,12.4963,12.5119,44500.0
2008-07-31 13:10:00,16.09,16.12,16.08,16.11,34500.0,12.5119,12.5352,12.5041,12.5274,34500.0
2008-07-31 13:20:00,16.12,16.12,16.1,16.1,16000.0,12.5352,12.5352,12.5196,12.5196,16000.0
2008-07-31 13:30:00,16.1,16.11,16.1,16.11,34500.0,12.5196,12.5274,12.5196,12.5274,34500.0
2008-07-31 13:40:00,16.11,16.13,16.11,16.12,42000.0,12.5274,12.543,12.5274,12.5352,42000.0
2008-07-31 13:50:00,16.12,16.12,16.07,16.07,29500.0,12.5352,12.5352,12.4963,12.4963,29500.0
2008-07-31 14:00:00,16.07,16.08,16.07,16.08,27500.0,12.4963,12.5041,12.4963,12.5041,27500.0
2008-07-31 14:10:00,16.08,16.11,16.07,16.11,20500.0,12.5041,12.5274,12.4963,12.5274,20500.0
2008-07-31 14:20:00,16.12,16.12,16.09,16.1,59000.0,12.5352,12.5352,12.5119,12.5196,59000.0
2008-07-31 14:30:00,16.1,16.16,16.1,16.16,73000.0,12.5196,12.5663,12.5196,12.5663,73000.0
2008-07-31 14:40:00,16.15,16.17,16.15,16.15,39500.0,12.5585,12.5741,12.5585,12.5585,39500.0
2008-07-31 14:50:00,16.15,16.15,16.13,16.15,24000.0,12.5585,12.5585,12.543,12.5585,24000.0
2008-07-31 15:00:00,16.17,16.17,16.14,16.15,25500.0,12.5741,12.5741,12.5507,12.5585,25500.0
2008-07-31 15:10:00,16.14,16.17,16.12,16.13,44000.0,12.5507,12.5741,12.5352,12.543,44000.0
2008-07-31 15:20:00,16.12,16.13,16.11,16.12,73500.0,12.5352,12.543,12.5274,12.5352,73500.0
2008-07-31 15:30:00,16.11,16.11,16.06,16.06,65500.0,12.5274,12.5274,12.4885,12.4885,65500.0
2008-07-31 15:40:00,16.06,16.09,16.05,16.05,57500.0,12.4885,12.5119,12.4808,12.4808,57500.0
2008-07-31 15:50:00,16.06,16.06,16.01,16.01,226000.0,12.4885,12.4885,12.4496,12.4496,226000.0
2008-07-31 16:00:00,16.0,16.04,15.99,16.04,465500.0,12.4419,12.473,12.4341,12.473,465500.0
2008-07-31 16:10:00,16.05,16.05,16.05,16.05,10000.0,12.4808,12.4808,12.4808,12.4808,10000.0
2008-08-01 09:30:00,16.05,16.09,16.01,16.01,119500.0,12.4808,12.5119,12.4496,12.4496,119500.0
2008-08-01 09:40:00,16.01,16.01,15.93,15.93,51000.0,12.4496,12.4496,12.3874,12.3874,51000.0
2008-08-01 09:50:00,15.92,15.93,15.87,15.93,274500.0,12.3797,12.3874,12.3408,12.3874,274500.0
2008-08-01 10:00:00,15.92,15.97,15.89,15.91,191500.0,12.3797,12.4185,12.3563,12.3719,191500.0
2008-08-01 10:10:00,15.93,15.94,15.92,15.93,32000.0,12.3874,12.3952,12.3797,12.3874,32000.0
2008-08-01 10:20:00,15.93,15.94,15.89,15.93,87000.0,12.3874,12.3952,12.3563,12.3874,87000.0
2008-08-01 10:30:00,15.94,16.0,15.93,16.0,103000.0,12.3952,12.4419,12.3874,12.4419,103000.0
2008-08-01 10:40:00,16.0,16.05,15.99,16.05,57500.0,12.4419,12.4808,12.4341,12.4808,57500.0
2008-08-01 10:50:00,16.05,16.05,16.02,16.04,68000.0,12.4808,12.4808,12.4574,12.473,68000.0
2008-08-01 11:00:00,16.04,16.05,15.99,16.0,35500.0,12.473,12.4808,12.4341,12.4419,35500.0
2008-08-01 11:10:00,16.0,16.03,16.0,16.02,26000.0,12.4419,12.4652,12.4419,12.4574,26000.0
2008-08-01 11:20:00,16.02,16.04,16.0,16.04,51000.0,12.4574,12.473,12.4419,12.473,51000.0
2008-08-01 11:30:00,16.04,16.11,16.04,16.11,88500.0,12.473,12.5274,12.473,12.5274,88500.0
2008-08-01 11:40:00,16.1,16.1,16.07,16.08,39000.0,12.5196,12.5196,12.4963,12.5041,39000.0
2008-08-01 11:50:00,16.08,16.08,16.06,16.08,31500.0,12.5041,12.5041,12.4885,12.5041,31500.0
2008-08-01 12:00:00,16.08,16.08,16.03,16.05,25000.0,12.5041,12.5041,12.4652,12.4808,25000.0
2008-08-01 12:10:00,16.07,16.07,16.02,16.02,35500.0,12.4963,12.4963,12.4574,12.4574,35500.0
2008-08-01 12:20:00,16.02,16.03,16.01,16.02,48000.0,12.4574,12.4652,12.4496,12.4574,48000.0
2008-08-01 12:30:00,16.02,16.02,15.99,16.01,42000.0,12.4574,12.4574,12.4341,12.4496,42000.0
2008-08-01 12:40:00,16.01,16.02,16.0,16.0,23000.0,12.4496,12.4574,12.4419,12.4419,23000.0
2008-08-01 12:50:00,16.0,16.01,15.96,15.97,49500.0,12.4419,12.4496,12.4108,12.4185,49500.0
2008-08-01 13:00:00,15.97,15.99,15.96,15.98,139500.0,12.4185,12.4341,12.4108,12.4263,139500.0
2008-08-01 13:10:00,16.0,16.04,16.0,16.03,38500.0,12.4419,12.473,12.4419,12.4652,38500.0
2008-08-01 13:20:00,16.03,16.06,16.02,16.05,51000.0,12.4652,12.4885,12.4574,12.4808,51000.0
2008-08-01 13:30:00,16.05,16.06,16.03,16.05,53000.0,12.4808,12.4885,12.4652,12.4808,53000.0
2008-08-01 13:40:00,16.06,16.06,16.03,16.05,45000.0,12.4885,12.4885,12.4652,12.4808,45000.0
2008-08-01 13:50:00,16.06,16.07,16.04,16.04,44000.0,12.4885,12.4963,12.473,12.473,44000.0
2008-08-01 14:00:00,16.05,16.06,15.98,16.01,104500.0,12.4808,12.4885,12.4263,12.4496,104500.0
2008-08-01 14:10:00,16.0,16.03,15.99,16.0,87000.0,12.4419,12.4652,12.4341,12.4419,87000.0
2008-08-01 14:20:00,16.0,16.01,15.99,16.0,48500.0,12.4419,12.4496,12.4341,12.4419,48500.0
2008-08-01 14:30:00,16.0,16.01,15.99,15.99,25000.0,12.4419,12.4496,12.4341,12.4341,25000.0
2008-08-01 14:40:00,15.99,16.02,15.97,16.02,97500.0,12.4341,12.4574,12.4185,12.4574,97500.0
2008-08-01 14:50:00,16.02,16.02,16.01,16.02,31000.0,12.4574,12.4574,12.4496,12.4574,31000.0
2008-08-01 15:00:00,16.03,16.04,15.98,16.0,118000.0,12.4652,12.473,12.4263,12.4419,118000.0
2008-08-01 15:10:00,16.01,16.03,16.0,16.02,29500.0,12.4496,12.4652,12.4419,12.4574,29500.0
2008-08-01 15:20:00,16.01,16.02,16.01,16.02,36000.0,12.4496,12.4574,12.4496,12.4574,36000.0
2008-08-01 15:30:00,16.0,16.05,15.99,16.05,149000.0,12.4419,12.4808,12.4341,12.4808,149000.0
2008-08-01 15:40:00,16.04,16.06,16.03,16.03,47000.0,12.473,12.4885,12.4652,12.4652,47000.0
2008-08-01 15:50:00,16.02,16.02,15.98,15.99,134500.0,12.4574,12.4574,12.4263,12.4341,134500.0
2008-08-01 16:00:00,15.99,15.99,15.79,15.98,44000.0,12.4341,12.4341,12.2786,12.4263,44000.0
2008-08-01 16:10:00,16.0,16.0,16.0,16.0,2000.0,12.4419,12.4419,12.4419,12.4419,2000.0
2008-08-04 09:30:00,16.0,16.0,15.91,15.91,79000.0,12.4419,12.4419,12.3719,12.3719,79000.0
2008-08-04 09:40:00,15.9,15.9,15.84,15.84,55500.0,12.3641,12.3641,12.3175,12.3175,55500.0
2008-08-04 09:50:00,15.85,15.87,15.85,15.87,43000.0,12.3252,12.3408,12.3252,12.3408,43000.0
2008-08-04 10:00:00,15.85,15.86,15.81,15.86,141000.0,12.3252,12.333,12.2941,12.333,141000.0
2008-08-04 10:10:00,15.86,15.86,15.8,15.81,16500.0,12.333,12.333,12.2863,12.2941,16500.0
2008-08-04 10:20:00,15.82,15.83,15.8,15.82,54000.0,12.3019,12.3097,12.2863,12.3019,54000.0
2008-08-04 10:30:00,15.82,15.82,15.79,15.79,47000.0,12.3019,12.3019,12.2786,12.2786,47000.0
2008-08-04 10:40:00,15.79,15.8,15.72,15.73,69500.0,12.2786,12.2863,12.2241,12.2319,69500.0
2008-08-04 10:50:00,15.73,15.74,15.73,15.73,27500.0,12.2319,12.2397,12.2319,12.2319,27500.0
2008-08-04 11:00:00,15.72,15.73,15.71,15.73,71000.0,12.2241,12.2319,12.2164,12.2319,71000.0
2008-08-04 11:10:00,15.72,15.72,15.69,15.7,75500.0,12.2241,12.2241,12.2008,12.2086,75500.0
2008-08-04 11:20:00,15.7,15.72,15.68,15.69,70000.0,12.2086,12.2241,12.193,12.2008,70000.0
2008-08-04 11:30:00,15.69,15.73,15.68,15.73,123000.0,12.2008,12.2319,12.193,12.2319,123000.0
2008-08-04 11:40:00,15.74,15.78,15.73,15.76,144500.0,12.2397,12.2708,12.2319,12.2552,144500.0
2008-08-04 11:50:00,15.76,15.77,15.75,15.76,54000.0,12.2552,12.263,12.2475,12.2552,54000.0
2008-08-04 12:00:00,15.76,15.76,15.74,15.76,65500.0,12.2552,12.2552,12.2397,12.2552,65500.0
2008-08-04 12:10:00,15.75,15.78,15.75,15.76,71500.0,12.2475,12.2708,12.2475,12.2552,71500.0
2008-08-04 12:20:00,15.76,15.77,15.75,15.76,148500.0,12.2552,12.263,12.2475,12.2552,148500.0
2008-08-04 12:30:00,15.76,15.77,15.74,15.74,20500.0,12.2552,12.263,12.2397,12.2397,20500.0
2008-08-04 12:40:00,15.74,15.74,15.73,15.73,46000.0,12.2397,12.2397,12.2319,12.2319,46000.0
2008-08-04 12:50:00,15.73,15.73,15.71,15.71,37500.0,12.2319,12.2319,12.2164,12.2164,37500.0
2008-08-04 13:00:00,15.72,15.72,15.7,15.71,47000.0,12.2241,12.2241,12.2086,12.2164,47000.0
2008-08-04 13:10:00,15.71,15.72,15.7,15.7,60500.0,12.2164,12.2241,12.2086,12.2086,60500.0
2008-08-04 13:20:00,15.7,15.7,15.69,15.7,63000.0,12.2086,12.2086,12.2008,12.2086,63000.0
2008-08-04 13:30:00,15.69,15.72,15.69,15.71,142500.0,12.2008,12.2241,12.2008,12.2164,142500.0
2008-08-04 13:40:00,15.71,15.73,15.7,15.71,44500.0,12.2164,12.2319,12.2086,12.2164,44500.0
2008-08-04 13:50:00,15.72,15.72,15.71,15.71,19500.0,12.2241,12.2241,12.2164,12.2164,19500.0
2008-08-04 14:00:00,15.72,15.74,15.71,15.72,63000.0,12.2241,12.2397,12.2164,12.2241,63000.0
2008-08-04 14:10:00,15.72,15.73,15.72,15.72,68000.0,12.2241,12.2319,12.2241,12.2241,68000.0
2008-08-04 14:20:00,15.73,15.77,15.73,15.75,85000.0,12.2319,12.263,12.2319,12.2475,85000.0
2008-08-04 14:30:00,15.76,15.78,15.76,15.76,60500.0,12.2552,12.2708,12.2552,12.2552,60500.0
2008-08-04 14:40:00,15.76,15.81,15.75,15.8,131000.0,12.2552,12.2941,12.2475,12.2863,131000.0
2008-08-04 14:50:00,15.8,15.81,15.78,15.79,29000.0,12.2863,12.2941,12.2708,12.2786,29000.0
2008-08-04 15:00:00,15.79,15.8,15.77,15.78,114500.0,12.2786,12.2863,12.263,12.2708,114500.0
2008-08-04 15:10:00,15.79,15.79,15.76,15.76,55000.0,12.2786,12.2786,12.2552,12.2552,55000.0
2008-08-04 15:20:00,15.75,15.75,15.69,15.7,197000.0,12.2475,12.2475,12.2008,12.2086,197000.0
2008-08-04 15:30:00,15.69,15.73,15.68,15.72,59000.0,12.2008,12.2319,12.193,12.2241,59000.0
2008-08-04 15:40:00,15.71,15.71,15.66,15.7,97000.0,12.2164,12.2164,12.1775,12.2086,97000.0
2008-08-04 15:50:00,15.7,15.73,15.69,15.69,113500.0,12.2086,12.2319,12.2008,12.2008,113500.0
2008-08-04 16:00:00,15.7,15.73,15.68,15.72,144500.0,12.2086,12.2319,12.193,12.2241,144500.0
2008-08-04 16:10:00,15.71,15.71,15.71,15.71,23000.0,12.2164,12.2164,12.2164,12.2164,23000.0
2008-08-05 09:30:00,15.81,15.81,15.73,15.73,167000.0,12.2941,12.2941,12.2319,12.2319,167000.0
2008-08-05 09:40:00,15.73,15.75,15.73,15.75,549000.0,12.2319,12.2475,12.2319,12.2475,549000.0
2008-08-05 09:50:00,15.75,15.83,15.75,15.83,633000.0,12.2475,12.3097,12.2475,12.3097,633000.0
2008-08-05 10:00:00,15.84,15.88,15.84,15.86,90000.0,12.3175,12.3486,12.3175,12.333,90000.0
2008-08-05 10:10:00,15.86,15.87,15.84,15.85,54000.0,12.333,12.3408,12.3175,12.3252,54000.0
2008-08-05 10:20:00,15.86,15.87,15.85,15.86,65500.0,12.333,12.3408,12.3252,12.333,65500.0
2008-08-05 10:30:00,15.86,15.87,15.83,15.84,39000.0,12.333,12.3408,12.3097,12.3175,39000.0
2008-08-05 10:40:00,15.84,15.85,15.84,15.85,19000.0,12.3175,12.3252,12.3175,12.3252,19000.0
2008-08-05 10:50:00,15.85,15.86,15.83,15.84,51500.0,12.3252,12.333,12.3097,12.3175,51500.0
2008-08-05 11:00:00,15.85,15.85,15.83,15.84,34000.0,12.3252,12.3252,12.3097,12.3175,34000.0
2008-08-05 11:10:00,15.84,15.84,15.83,15.83,30500.0,12.3175,12.3175,12.3097,12.3097,30500.0
2008-08-05 11:20:00,15.83,15.85,15.83,15.84,34500.0,12.3097,12.3252,12.3097,12.3175,34500.0
2008-08-05 11:30:00,15.85,15.85,15.84,15.84,25500.0,12.3252,12.3252,12.3175,12.3175,25500.0
2008-08-05 11:40:00,15.84,15.86,15.84,15.86,16500.0,12.3175,12.333,12.3175,12.333,16500.0
2008-08-05 11:50:00,15.86,15.87,15.85,15.87,10000.0,12.333,12.3408,12.3252,12.3408,10000.0
2008-08-05 12:00:00,15.88,15.88,15.87,15.87,17000.0,12.3486,12.3486,12.3408,12.3408,17000.0
2008-08-05 12:10:00,15.87,15.88,15.86,15.88,25500.0,12.3408,12.3486,12.333,12.3486,25500.0
2008-08-05 12:20:00,15.87,15.89,15.86,15.86,70000.0,12.3408,12.3563,12.333,12.333,70000.0
2008-08-05 12:30:00,15.87,15.87,15.86,15.87,19500.0,12.3408,12.3408,12.333,12.3408,19500.0
2008-08-05 12:40:00,15.87,15.87,15.85,15.86,58000.0,12.3408,12.3408,12.3252,12.333,58000.0
2008-08-05 12:50:00,15.86,15.86,15.84,15.85,26000.0,12.333,12.333,12.3175,12.3252,26000.0
2008-08-05 13:00:00,15.85,15.85,15.85,15.85,15500.0,12.3252,12.3252,12.3252,12.3252,15500.0
2008-08-05 13:10:00,15.85,15.86,15.85,15.86,15000.0,12.3252,12.333,12.3252,12.333,15000.0
2008-08-05 13:20:00,15.86,15.87,15.86,15.86,18500.0,12.333,12.3408,12.333,12.333,18500.0
2008-08-05 13:30:00,15.86,15.87,15.85,15.86,27000.0,12.333,12.3408,12.3252,12.333,27000.0
2008-08-05 13:40:00,15.86,15.89,15.86,15.87,41000.0,12.333,12.3563,12.333,12.3408,41000.0
2008-08-05 13:50:00,15.87,15.87,15.86,15.86,16000.0,12.3408,12.3408,12.333,12.333,16000.0
2008-08-05 14:00:00,15.87,15.87,15.85,15.85,31500.0,12.3408,12.3408,12.3252,12.3252,31500.0
2008-08-05 14:10:00,15.85,15.91,15.82,15.86,305500.0,12.3252,12.3719,12.3019,12.333,305500.0
2008-08-05 14:20:00,15.86,15.89,15.83,15.88,89500.0,12.333,12.3563,12.3097,12.3486,89500.0
2008-08-05 14:30:00,15.88,15.9,15.85,15.85,171000.0,12.3486,12.3641,12.3252,12.3252,171000.0
2008-08-05 14:40:00,15.86,15.93,15.86,15.91,52500.0,12.333,12.3874,12.333,12.3719,52500.0
2008-08-05 14:50:00,15.91,15.91,15.89,15.9,23500.0,12.3719,12.3719,12.3563,12.3641,23500.0
2008-08-05 15:00:00,15.9,15.91,15.88,15.9,28000.0,12.3641,12.3719,12.3486,12.3641,28000.0
2008-08-05 15:10:00,15.9,15.91,15.89,15.9,41000.0,12.3641,12.3719,12.3563,12.3641,41000.0
2008-08-05 15:20:00,15.9,15.92,15.89,15.89,22000.0,12.3641,12.3797,12.3563,12.3563,22000.0
2008-08-05 15:30:00,15.9,15.94,15.9,15.94,37500.0,12.3641,12.3952,12.3641,12.3952,37500.0
2008-08-05 15:40:00,15.94,16.0,15.94,16.0,80000.0,12.3952,12.4419,12.3952,12.4419,80000.0
2008-08-05 15:50:00,16.0,16.03,16.0,16.01,87500.0,12.4419,12.4652,12.4419,12.4496,87500.0
2008-08-05 16:00:00,16.01,16.04,15.84,15.84,61500.0,12.4496,12.473,12.3175,12.3175,61500.0
2008-08-05 16:10:00,15.84,15.84,15.84,15.84,0.0,12.3175,12.3175,12.3175,12.3175,0.0
2008-08-06 09:30:00,15.99,16.0,15.93,15.94,90500.0,12.4341,12.4419,12.3874,12.3952,90500.0
2008-08-06 09:40:00,15.93,15.98,15.93,15.97,68000.0,12.3874,12.4263,12.3874,12.4185,68000.0
2008-08-06 09:50:00,15.96,16.01,15.96,16.01,83000.0,12.4108,12.4496,12.4108,12.4496,83000.0
2008-08-06 10:00:00,16.02,16.02,15.98,16.0,42000.0,12.4574,12.4574,12.4263,12.4419,42000.0
2008-08-06 10:10:00,16.0,16.01,15.99,16.01,79000.0,12.4419,12.4496,12.4341,12.4496,79000.0
2008-08-06 10:20:00,16.0,16.01,15.99,15.99,18500.0,12.4419,12.4496,12.4341,12.4341,18500.0
2008-08-06 10:30:00,15.99,16.0,15.97,15.98,108500.0,12.4341,12.4419,12.4185,12.4263,108500.0
2008-08-06 10:40:00,15.97,15.98,15.96,15.97,74500.0,12.4185,12.4263,12.4108,12.4185,74500.0
2008-08-06 10:50:00,15.97,15.98,15.96,15.97,51500.0,12.4185,12.4263,12.4108,12.4185,51500.0
2008-08-06 11:00:00,15.96,15.97,15.94,15.96,38000.0,12.4108,12.4185,12.3952,12.4108,38000.0
2008-08-06 11:10:00,15.96,16.0,15.96,15.99,41000.0,12.4108,12.4419,12.4108,12.4341,41000.0
2008-08-06 11:20:00,15.99,16.01,15.98,16.01,43500.0,12.4341,12.4496,12.4263,12.4496,43500.0
2008-08-06 11:30:00,16.0,16.0,15.98,15.99,38500.0,12.4419,12.4419,12.4263,12.4341,38500.0
2008-08-06 11:40:00,15.99,16.0,15.98,15.98,53500.0,12.4341,12.4419,12.4263,12.4263,53500.0
2008-08-06 11:50:00,15.98,15.99,15.98,15.99,20500.0,12.4263,12.4341,12.4263,12.4341,20500.0
2008-08-06 12:00:00,15.99,16.02,15.98,16.01,37000.0,12.4341,12.4574,12.4263,12.4496,37000.0
2008-08-06 12:10:00,16.01,16.01,16.0,16.0,15000.0,12.4496,12.4496,12.4419,12.4419,15000.0
2008-08-06 12:20:00,16.0,16.03,16.0,16.02,25500.0,12.4419,12.4652,12.4419,12.4574,25500.0
2008-08-06 12:30:00,16.03,16.03,16.01,16.02,44500.0,12.4652,12.4652,12.4496,12.4574,44500.0
2008-08-06 12:40:00,16.02,16.06,16.02,16.05,34000.0,12.4574,12.4885,12.4574,12.4808,34000.0
2008-08-06 12:50:00,16.05,16.05,16.03,16.03,24500.0,12.4808,12.4808,12.4652,12.4652,24500.0
2008-08-06 13:00:00,16.03,16.03,16.01,16.02,49000.0,12.4652,12.4652,12.4496,12.4574,49000.0
2008-08-06 13:10:00,16.02,16.04,16.02,16.03,23500.0,12.4574,12.473,12.4574,12.4652,23500.0
2008-08-06 13:20:00,16.03,16.04,16.02,16.03,13500.0,12.4652,12.473,12.4574,12.4652,13500.0
2008-08-06 13:30:00,16.04,16.05,16.04,16.04,21000.0,12.473,12.4808,12.473,12.473,21000.0
2008-08-06 13:40:00,16.03,16.05,16.03,16.05,21500.0,12.4652,12.4808,12.4652,12.4808,21500.0
2008-08-06 13:50:00,16.04,16.04,16.02,16.03,26500.0,12.473,12.473,12.4574,12.4652,26500.0
2008-08-06 14:00:00,16.03,16.05,16.03,16.04,11500.0,12.4652,12.4808,12.4652,12.473,11500.0
2008-08-06 14:10:00,16.05,16.09,16.05,16.08,24000.0,12.4808,12.5119,12.4808,12.5041,24000.0
2008-08-06 14:20:00,16.09,16.09,16.08,16.08,45500.0,12.5119,12.5119,12.5041,12.5041,45500.0
2008-08-06 14:30:00,16.09,16.12,16.09,16.11,44000.0,12.5119,12.5352,12.5119,12.5274,44000.0
2008-08-06 14:40:00,16.12,16.15,16.12,16.15,51500.0,12.5352,12.5585,12.5352,12.5585,51500.0
2008-08-06 14:50:00,16.16,16.17,16.16,16.17,43000.0,12.5663,12.5741,12.5663,12.5741,43000.0
2008-08-06 15:00:00,16.17,16.17,16.15,16.15,18000.0,12.5741,12.5741,12.5585,12.5585,18000.0
2008-08-06 15:10:00,16.15,16.16,16.14,16.14,39000.0,12.5585,12.5663,12.5507,12.5507,39000.0
2008-08-06 15:20:00,16.15,16.15,16.14,16.14,32000.0,12.5585,12.5585,12.5507,12.5507,32000.0
2008-08-06 15:30:00,16.13,16.13,16.11,16.13,37000.0,12.543,12.543,12.5274,12.543,37000.0
2008-08-06 15:40:00,16.13,16.14,16.13,16.14,45000.0,12.543,12.5507,12.543,12.5507,45000.0
2008-08-06 15:50:00,16.14,16.15,16.13,16.13,89000.0,12.5507,12.5585,12.543,12.543,89000.0
2008-08-06 16:00:00,16.13,16.13,16.13,16.13,180500.0,12.543,12.543,12.543,12.543,180500.0
2008-08-06 16:10:00,16.13,16.13,16.13,16.13,0.0,12.543,12.543,12.543,12.543,0.0
2008-08-07 09:30:00,16.04,16.04,15.94,15.97,227500.0,12.473,12.473,12.3952,12.4185,227500.0
2008-08-07 09:40:00,15.97,15.99,15.96,15.99,42000.0,12.4185,12.4341,12.4108,12.4341,42000.0
2008-08-07 09:50:00,15.99,16.03,15.99,16.01,53500.0,12.4341,12.4652,12.4341,12.4496,53500.0
2008-08-07 10:00:00,16.02,16.09,16.02,16.08,57500.0,12.4574,12.5119,12.4574,12.5041,57500.0
2008-08-07 10:10:00,16.08,16.09,16.06,16.09,21500.0,12.5041,12.5119,12.4885,12.5119,21500.0
2008-08-07 10:20:00,16.09,16.1,16.05,16.05,25500.0,12.5119,12.5196,12.4808,12.4808,25500.0
2008-08-07 10:30:00,16.05,16.09,16.04,16.09,27500.0,12.4808,12.5119,12.473,12.5119,27500.0
2008-08-07 10:40:00,16.08,16.08,16.05,16.06,88500.0,12.5041,12.5041,12.4808,12.4885,88500.0
2008-08-07 10:50:00,16.06,16.09,16.06,16.09,8000.0,12.4885,12.5119,12.4885,12.5119,8000.0
2008-08-07 11:00:00,16.1,16.1,16.07,16.07,7000.0,12.5196,12.5196,12.4963,12.4963,7000.0
2008-08-07 11:10:00,16.1,16.1,16.06,16.06,7500.0,12.5196,12.5196,12.4885,12.4885,7500.0
2008-08-07 11:20:00,16.06,16.06,16.05,16.06,31500.0,12.4885,12.4885,12.4808,12.4885,31500.0
2008-08-07 11:30:00,16.06,16.08,16.06,16.07,12500.0,12.4885,12.5041,12.4885,12.4963,12500.0
2008-08-07 11:40:00,16.06,16.09,16.05,16.09,16500.0,12.4885,12.5119,12.4808,12.5119,16500.0
2008-08-07 11:50:00,16.09,16.09,16.07,16.07,2500.0,12.5119,12.5119,12.4963,12.4963,2500.0
2008-08-07 12:00:00,16.05,16.05,16.04,16.05,11000.0,12.4808,12.4808,12.473,12.4808,11000.0
2008-08-07 12:10:00,16.06,16.06,16.06,16.06,3000.0,12.4885,12.4885,12.4885,12.4885,3000.0
2008-08-07 12:20:00,16.06,16.07,16.04,16.07,14000.0,12.4885,12.4963,12.473,12.4963,14000.0
2008-08-07 12:30:00,16.07,16.08,16.05,16.08,27500.0,12.4963,12.5041,12.4808,12.5041,27500.0
2008-08-07 12:40:00,16.08,16.12,16.07,16.11,49500.0,12.5041,12.5352,12.4963,12.5274,49500.0
2008-08-07 12:50:00,16.1,16.1,16.08,16.09,159000.0,12.5196,12.5196,12.5041,12.5119,159000.0
2008-08-07 13:00:00,16.09,16.09,16.07,16.08,59000.0,12.5119,12.5119,12.4963,12.5041,59000.0
2008-08-07 13:10:00,16.08,16.1,16.08,16.09,22000.0,12.5041,12.5196,12.5041,12.5119,22000.0
2008-08-07 13:20:00,16.09,16.09,16.07,16.09,18500.0,12.5119,12.5119,12.4963,12.5119,18500.0
2008-08-07 13:30:00,16.09,16.1,16.08,16.09,43500.0,12.5119,12.5196,12.5041,12.5119,43500.0
2008-08-07 13:40:00,16.09,16.09,16.07,16.07,42000.0,12.5119,12.5119,12.4963,12.4963,42000.0
2008-08-07 13:50:00,16.07,16.07,16.05,16.05,44500.0,12.4963,12.4963,12.4808,12.4808,44500.0
2008-08-07 14:00:00,16.05,16.06,16.04,16.05,50500.0,12.4808,12.4885,12.473,12.4808,50500.0
2008-08-07 14:10:00,16.04,16.07,16.04,16.06,38000.0,12.473,12.4963,12.473,12.4885,38000.0
2008-08-07 14:20:00,16.06,16.06,16.05,16.05,75000.0,12.4885,12.4885,12.4808,12.4808,75000.0
2008-08-07 14:30:00,16.05,16.07,16.05,16.05,26000.0,12.4808,12.4963,12.4808,12.4808,26000.0
2008-08-07 14:40:00,16.05,16.05,16.02,16.03,42500.0,12.4808,12.4808,12.4574,12.4652,42500.0
2008-08-07 14:50:00,16.03,16.04,16.0,16.0,64500.0,12.4652,12.473,12.4419,12.4419,64500.0
2008-08-07 15:00:00,16.0,16.02,15.96,15.99,73500.0,12.4419,12.4574,12.4108,12.4341,73500.0
2008-08-07 15:10:00,15.98,15.98,15.96,15.97,25500.0,12.4263,12.4263,12.4108,12.4185,25500.0
2008-08-07 15:20:00,15.96,15.98,15.96,15.97,57000.0,12.4108,12.4263,12.4108,12.4185,57000.0
2008-08-07 15:30:00,15.96,15.97,15.88,15.88,62500.0,12.4108,12.4185,12.3486,12.3486,62500.0
2008-08-07 15:40:00,15.88,15.89,15.86,15.87,62000.0,12.3486,12.3563,12.333,12.3408,62000.0
2008-08-07 15:50:00,15.86,15.9,15.86,15.89,69500.0,12.333,12.3641,12.333,12.3563,69500.0
2008-08-07 16:00:00,15.92,15.92,15.89,15.89,3500.0,12.3797,12.3797,12.3563,12.3563,3500.0
2008-08-07 16:10:00,15.89,15.89,15.89,15.89,0.0,12.3563,12.3563,12.3563,12.3563,0.0
2008-08-08 09:30:00,15.9,15.96,15.88,15.94,148000.0,12.3641,12.4108,12.3486,12.3952,148000.0
2008-08-08 09:40:00,15.94,15.94,15.88,15.93,54000.0,12.3952,12.3952,12.3486,12.3874,54000.0
2008-08-08 09:50:00,15.94,15.97,15.93,15.96,33500.0,12.3952,12.4185,12.3874,12.4108,33500.0
2008-08-08 10:00:00,15.96,16.07,15.95,16.07,48000.0,12.4108,12.4963,12.403,12.4963,48000.0
2008-08-08 10:10:00,16.07,16.14,16.07,16.12,172000.0,12.4963,12.5507,12.4963,12.5352,172000.0
2008-08-08 10:20:00,16.12,16.15,16.1,16.13,89000.0,12.5352,12.5585,12.5196,12.543,89000.0
2008-08-08 10:30:00,16.13,16.14,16.1,16.12,69500.0,12.543,12.5507,12.5196,12.5352,69500.0
2008-08-08 10:40:00,16.12,16.13,16.11,16.13,44500.0,12.5352,12.543,12.5274,12.543,44500.0
2008-08-08 10:50:00,16.12,16.14,16.12,16.13,159500.0,12.5352,12.5507,12.5352,12.543,159500.0
2008-08-08 11:00:00,16.13,16.13,16.1,16.1,78500.0,12.543,12.543,12.5196,12.5196,78500.0
2008-08-08 11:10:00,16.1,16.14,16.1,16.14,85500.0,12.5196,12.5507,12.5196,12.5507,85500.0
2008-08-08 11:20:00,16.14,16.14,16.12,16.12,41500.0,12.5507,12.5507,12.5352,12.5352,41500.0
2008-08-08 11:30:00,16.12,16.15,16.12,16.13,33500.0,12.5352,12.5585,12.5352,12.543,33500.0
2008-08-08 11:40:00,16.13,16.13,16.12,16.13,44000.0,12.543,12.543,12.5352,12.543,44000.0
2008-08-08 11:50:00,16.13,16.14,16.13,16.14,29500.0,12.543,12.5507,12.543,12.5507,29500.0
2008-08-08 12:00:00,16.14,16.15,16.13,16.14,30000.0,12.5507,12.5585,12.543,12.5507,30000.0
2008-08-08 12:10:00,16.15,16.18,16.15,16.18,54000.0,12.5585,12.5818,12.5585,12.5818,54000.0
2008-08-08 12:20:00,16.18,16.18,16.17,16.18,34000.0,12.5818,12.5818,12.5741,12.5818,34000.0
2008-08-08 12:30:00,16.17,16.18,16.15,16.16,29000.0,12.5741,12.5818,12.5585,12.5663,29000.0
2008-08-08 12:40:00,16.16,16.16,16.15,16.16,9500.0,12.5663,12.5663,12.5585,12.5663,9500.0
2008-08-08 12:50:00,16.17,16.18,16.16,16.16,38500.0,12.5741,12.5818,12.5663,12.5663,38500.0
2008-08-08 13:00:00,16.17,16.18,16.17,16.17,25000.0,12.5741,12.5818,12.5741,12.5741,25000.0
2008-08-08 13:10:00,16.17,16.18,16.17,16.17,10500.0,12.5741,12.5818,12.5741,12.5741,10500.0
2008-08-08 13:20:00,16.17,16.2,16.17,16.2,11500.0,12.5741,12.5974,12.5741,12.5974,11500.0
2008-08-08 13:30:00,16.2,16.23,16.2,16.22,36500.0,12.5974,12.6207,12.5974,12.6129,36500.0
2008-08-08 13:40:00,16.23,16.24,16.21,16.21,96000.0,12.6207,12.6285,12.6052,12.6052,96000.0
2008-08-08 13:50:00,16.22,16.22,16.2,16.21,13000.0,12.6129,12.6129,12.5974,12.6052,13000.0
2008-08-08 14:00:00,16.2,16.22,16.2,16.21,18500.0,12.5974,12.6129,12.5974,12.6052,18500.0
2008-08-08 14:10:00,16.21,16.23,16.2,16.23,11000.0,12.6052,12.6207,12.5974,12.6207,11000.0
2008-08-08 14:20:00,16.22,16.24,16.22,16.23,28000.0,12.6129,12.6285,12.6129,12.6207,28000.0
2008-08-08 14:30:00,16.24,16.24,16.23,16.24,15500.0,12.6285,12.6285,12.6207,12.6285,15500.0
2008-08-08 14:40:00,16.24,16.25,16.21,16.22,29000.0,12.6285,12.6363,12.6052,12.6129,29000.0
2008-08-08 14:50:00,16.22,16.23,16.21,16.22,31000.0,12.6129,12.6207,12.6052,12.6129,31000.0
2008-08-08 15:00:00,16.23,16.24,16.22,16.23,35500.0,12.6207,12.6285,12.6129,12.6207,35500.0
2008-08-08 15:10:00,16.23,16.23,16.18,16.19,24000.0,12.6207,12.6207,12.5818,12.5896,24000.0
2008-08-08 15:20:00,16.19,16.2,16.18,16.2,45500.0,12.5896,12.5974,12.5818,12.5974,45500.0
2008-08-08 15:30:00,16.2,16.22,16.19,16.2,100000.0,12.5974,12.6129,12.5896,12.5974,100000.0
2008-08-08 15:40:00,16.21,16.25,16.21,16.24,78000.0,12.6052,12.6363,12.6052,12.6285,78000.0
2008-08-08 15:50:00,16.25,16.25,16.21,16.24,120000.0,12.6363,12.6363,12.6052,12.6285,120000.0
2008-08-08 16:00:00,16.22,16.25,16.22,16.25,88000.0,12.6129,12.6363,12.6129,12.6363,88000.0
2008-08-08 16:10:00,16.22,16.22,16.22,16.22,1000.0,12.6129,12.6129,12.6129,12.6129,1000.0
2008-08-11 09:30:00,16.22,16.23,16.19,16.2,85500.0,12.6129,12.6207,12.5896,12.5974,85500.0
2008-08-11 09:40:00,16.22,16.23,16.21,16.21,139500.0,12.6129,12.6207,12.6052,12.6052,139500.0
2008-08-11 09:50:00,16.21,16.24,16.19,16.23,140500.0,12.6052,12.6285,12.5896,12.6207,140500.0
2008-08-11 10:00:00,16.23,16.24,16.23,16.24,69000.0,12.6207,12.6285,12.6207,12.6285,69000.0
2008-08-11 10:10:00,16.23,16.24,16.22,16.24,113500.0,12.6207,12.6285,12.6129,12.6285,113500.0
2008-08-11 10:20:00,16.24,16.26,16.22,16.23,79000.0,12.6285,12.644,12.6129,12.6207,79000.0
2008-08-11 10:30:00,16.23,16.24,16.22,16.24,181500.0,12.6207,12.6285,12.6129,12.6285,181500.0
2008-08-11 10:40:00,16.23,16.24,16.23,16.23,78000.0,12.6207,12.6285,12.6207,12.6207,78000.0
2008-08-11 10:50:00,16.23,16.24,16.23,16.24,104000.0,12.6207,12.6285,12.6207,12.6285,104000.0
2008-08-11 11:00:00,16.24,16.3,16.24,16.3,232500.0,12.6285,12.6752,12.6285,12.6752,232500.0
2008-08-11 11:10:00,16.3,16.3,16.28,16.28,95000.0,12.6752,12.6752,12.6596,12.6596,95000.0
2008-08-11 11:20:00,16.28,16.32,16.27,16.32,97500.0,12.6596,12.6907,12.6518,12.6907,97500.0
2008-08-11 11:30:00,16.32,16.34,16.31,16.34,79000.0,12.6907,12.7063,12.6829,12.7063,79000.0
2008-08-11 11:40:00,16.35,16.36,16.34,16.35,72500.0,12.714,12.7218,12.7063,12.714,72500.0
2008-08-11 11:50:00,16.35,16.38,16.35,16.38,57000.0,12.714,12.7374,12.714,12.7374,57000.0
2008-08-11 12:00:00,16.38,16.39,16.37,16.38,78000.0,12.7374,12.7451,12.7296,12.7374,78000.0
2008-08-11 12:10:00,16.38,16.41,16.38,16.41,61000.0,12.7374,12.7607,12.7374,12.7607,61000.0
2008-08-11 12:20:00,16.41,16.44,16.41,16.43,91000.0,12.7607,12.784,12.7607,12.7762,91000.0
2008-08-11 12:30:00,16.43,16.43,16.41,16.42,62000.0,12.7762,12.7762,12.7607,12.7685,62000.0
2008-08-11 12:40:00,16.42,16.43,16.4,16.4,79000.0,12.7685,12.7762,12.7529,12.7529,79000.0
2008-08-11 12:50:00,16.4,16.43,16.4,16.42,40500.0,12.7529,12.7762,12.7529,12.7685,40500.0
2008-08-11 13:00:00,16.41,16.41,16.4,16.41,201500.0,12.7607,12.7607,12.7529,12.7607,201500.0
2008-08-11 13:10:00,16.41,16.42,16.41,16.42,37500.0,12.7607,12.7685,12.7607,12.7685,37500.0
2008-08-11 13:20:00,16.43,16.45,16.43,16.44,92000.0,12.7762,12.7918,12.7762,12.784,92000.0
2008-08-11 13:30:00,16.44,16.48,16.44,16.48,116500.0,12.784,12.8151,12.784,12.8151,116500.0
2008-08-11 13:40:00,16.48,16.48,16.45,16.46,111500.0,12.8151,12.8151,12.7918,12.7996,111500.0
2008-08-11 13:50:00,16.46,16.49,16.45,16.46,307500.0,12.7996,12.8229,12.7918,12.7996,307500.0
2008-08-11 14:00:00,16.46,16.46,16.42,16.44,158000.0,12.7996,12.7996,12.7685,12.784,158000.0
2008-08-11 14:10:00,16.45,16.45,16.42,16.43,126500.0,12.7918,12.7918,12.7685,12.7762,126500.0
2008-08-11 14:20:00,16.43,16.43,16.39,16.42,74000.0,12.7762,12.7762,12.7451,12.7685,74000.0
2008-08-11 14:30:00,16.42,16.43,16.37,16.39,73000.0,12.7685,12.7762,12.7296,12.7451,73000.0
2008-08-11 14:40:00,16.4,16.4,16.36,16.37,84500.0,12.7529,12.7529,12.7218,12.7296,84500.0
2008-08-11 14:50:00,16.38,16.38,16.35,16.37,59500.0,12.7374,12.7374,12.714,12.7296,59500.0
2008-08-11 15:00:00,16.38,16.41,16.38,16.4,32000.0,12.7374,12.7607,12.7374,12.7529,32000.0
2008-08-11 15:10:00,16.39,16.4,16.38,16.38,26000.0,12.7451,12.7529,12.7374,12.7374,26000.0
2008-08-11 15:20:00,16.39,16.39,16.35,16.35,59500.0,12.7451,12.7451,12.714,12.714,59500.0
2008-08-11 15:30:00,16.35,16.35,16.31,16.33,207000.0,12.714,12.714,12.6829,12.6985,207000.0
2008-08-11 15:40:00,16.33,16.36,16.33,16.36,173000.0,12.6985,12.7218,12.6985,12.7218,173000.0
2008-08-11 15:50:00,16.37,16.4,16.37,16.4,37000.0,12.7296,12.7529,12.7296,12.7529,37000.0
2008-08-11 16:00:00,16.41,16.41,16.4,16.4,19500.0,12.7607,12.7607,12.7529,12.7529,19500.0
2008-08-11 16:10:00,16.4,16.4,16.4,16.4,0.0,12.7529,12.7529,12.7529,12.7529,0.0
2008-08-12 09:30:00,16.37,16.37,16.31,16.31,343000.0,12.7296,12.7296,12.6829,12.6829,343000.0
2008-08-12 09:40:00,16.31,16.35,16.3,16.31,222000.0,12.6829,12.714,12.6752,12.6829,222000.0
2008-08-12 09:50:00,16.32,16.35,16.32,16.34,167500.0,12.6907,12.714,12.6907,12.7063,167500.0
2008-08-12 10:00:00,16.35,16.36,16.33,16.35,133000.0,12.714,12.7218,12.6985,12.714,133000.0
2008-08-12 10:10:00,16.34,16.37,16.34,16.36,375500.0,12.7063,12.7296,12.7063,12.7218,375500.0
2008-08-12 10:20:00,16.36,16.36,16.31,16.31,230500.0,12.7218,12.7218,12.6829,12.6829,230500.0
2008-08-12 10:30:00,16.31,16.31,16.27,16.3,738500.0,12.6829,12.6829,12.6518,12.6752,738500.0
2008-08-12 10:40:00,16.3,16.33,16.3,16.32,309000.0,12.6752,12.6985,12.6752,12.6907,309000.0
2008-08-12 10:50:00,16.32,16.32,16.3,16.32,257500.0,12.6907,12.6907,12.6752,12.6907,257500.0
2008-08-12 11:00:00,16.31,16.34,16.3,16.34,194500.0,12.6829,12.7063,12.6752,12.7063,194500.0
2008-08-12 11:10:00,16.34,16.35,16.32,16.34,280500.0,12.7063,12.714,12.6907,12.7063,280500.0
2008-08-12 11:20:00,16.35,16.36,16.33,16.35,136500.0,12.714,12.7218,12.6985,12.714,136500.0
2008-08-12 11:30:00,16.35,16.36,16.33,16.33,97500.0,12.714,12.7218,12.6985,12.6985,97500.0
2008-08-12 11:40:00,16.33,16.34,16.32,16.33,87000.0,12.6985,12.7063,12.6907,12.6985,87000.0
2008-08-12 11:50:00,16.33,16.34,16.32,16.32,60500.0,12.6985,12.7063,12.6907,12.6907,60500.0
2008-08-12 12:00:00,16.31,16.33,16.31,16.32,86000.0,12.6829,12.6985,12.6829,12.6907,86000.0
2008-08-12 12:10:00,16.31,16.32,16.31,16.31,42000.0,12.6829,12.6907,12.6829,12.6829,42000.0
2008-08-12 12:20:00,16.31,16.32,16.31,16.31,37000.0,12.6829,12.6907,12.6829,12.6829,37000.0
2008-08-12 12:30:00,16.31,16.32,16.29,16.3,51500.0,12.6829,12.6907,12.6674,12.6752,51500.0
2008-08-12 12:40:00,16.29,16.3,16.29,16.29,102000.0,12.6674,12.6752,12.6674,12.6674,102000.0
2008-08-12 12:50:00,16.29,16.32,16.29,16.31,244000.0,12.6674,12.6907,12.6674,12.6829,244000.0
2008-08-12 13:00:00,16.32,16.33,16.31,16.33,150000.0,12.6907,12.6985,12.6829,12.6985,150000.0
2008-08-12 13:10:00,16.33,16.33,16.32,16.32,113000.0,12.6985,12.6985,12.6907,12.6907,113000.0
2008-08-12 13:20:00,16.32,16.32,16.3,16.3,104000.0,12.6907,12.6907,12.6752,12.6752,104000.0
2008-08-12 13:30:00,16.31,16.31,16.29,16.29,42500.0,12.6829,12.6829,12.6674,12.6674,42500.0
2008-08-12 13:40:00,16.3,16.32,16.3,16.32,56500.0,12.6752,12.6907,12.6752,12.6907,56500.0
2008-08-12 13:50:00,16.31,16.31,16.29,16.3,112500.0,12.6829,12.6829,12.6674,12.6752,112500.0
2008-08-12 14:00:00,16.3,16.32,16.29,16.29,89000.0,12.6752,12.6907,12.6674,12.6674,89000.0
2008-08-12 14:10:00,16.29,16.3,16.29,16.3,26500.0,12.6674,12.6752,12.6674,12.6752,26500.0
2008-08-12 14:20:00,16.29,16.33,16.29,16.32,42500.0,12.6674,12.6985,12.6674,12.6907,42500.0
2008-08-12 14:30:00,16.32,16.32,16.31,16.32,13500.0,12.6907,12.6907,12.6829,12.6907,13500.0
2008-08-12 14:40:00,16.32,16.32,16.3,16.3,14500.0,12.6907,12.6907,12.6752,12.6752,14500.0
2008-08-12 14:50:00,16.31,16.31,16.28,16.28,37500.0,12.6829,12.6829,12.6596,12.6596,37500.0
2008-08-12 15:00:00,16.29,16.29,16.24,16.25,110500.0,12.6674,12.6674,12.6285,12.6363,110500.0
2008-08-12 15:10:00,16.26,16.26,16.22,16.24,133000.0,12.644,12.644,12.6129,12.6285,133000.0
2008-08-12 15:20:00,16.25,16.26,16.22,16.24,149000.0,12.6363,12.644,12.6129,12.6285,149000.0
2008-08-12 15:30:00,16.25,16.25,16.19,16.2,156500.0,12.6363,12.6363,12.5896,12.5974,156500.0
2008-08-12 15:40:00,16.2,16.23,16.19,16.23,145000.0,12.5974,12.6207,12.5896,12.6207,145000.0
2008-08-12 15:50:00,16.23,16.24,16.22,16.24,119000.0,12.6207,12.6285,12.6129,12.6285,119000.0
2008-08-12 16:00:00,16.24,16.24,16.24,16.24,1000.0,12.6285,12.6285,12.6285,12.6285,1000.0
2008-08-12 16:10:00,16.24,16.24,16.24,16.24,0.0,12.6285,12.6285,12.6285,12.6285,0.0
2008-08-13 09:30:00,16.22,16.23,16.16,16.16,174000.0,12.6129,12.6207,12.5663,12.5663,174000.0
2008-08-13 09:40:00,16.17,16.17,16.1,16.13,225500.0,12.5741,12.5741,12.5196,12.543,225500.0
2008-08-13 09:50:00,16.14,16.16,16.13,16.15,89500.0,12.5507,12.5663,12.543,12.5585,89500.0
2008-08-13 10:00:00,16.16,16.2,16.14,16.17,258000.0,12.5663,12.5974,12.5507,12.5741,258000.0
2008-08-13 10:10:00,16.17,16.17,16.14,16.16,142500.0,12.5741,12.5741,12.5507,12.5663,142500.0
2008-08-13 10:20:00,16.17,16.19,16.16,16.17,245000.0,12.5741,12.5896,12.5663,12.5741,245000.0
2008-08-13 10:30:00,16.16,16.17,16.14,16.15,329500.0,12.5663,12.5741,12.5507,12.5585,329500.0
2008-08-13 10:40:00,16.15,16.17,16.14,16.17,273000.0,12.5585,12.5741,12.5507,12.5741,273000.0
2008-08-13 10:50:00,16.16,16.18,16.15,16.17,308500.0,12.5663,12.5818,12.5585,12.5741,308500.0
2008-08-13 11:00:00,16.17,16.17,16.12,16.12,267500.0,12.5741,12.5741,12.5352,12.5352,267500.0
2008-08-13 11:10:00,16.12,16.14,16.11,16.14,132500.0,12.5352,12.5507,12.5274,12.5507,132500.0
2008-08-13 11:20:00,16.14,16.14,16.12,16.13,79500.0,12.5507,12.5507,12.5352,12.543,79500.0
2008-08-13 11:30:00,16.13,16.15,16.11,16.14,104500.0,12.543,12.5585,12.5274,12.5507,104500.0
2008-08-13 11:40:00,16.14,16.14,16.12,16.12,38500.0,12.5507,12.5507,12.5352,12.5352,38500.0
2008-08-13 11:50:00,16.12,16.13,16.1,16.12,35500.0,12.5352,12.543,12.5196,12.5352,35500.0
2008-08-13 12:00:00,16.11,16.13,16.09,16.09,36000.0,12.5274,12.543,12.5119,12.5119,36000.0
2008-08-13 12:10:00,16.1,16.11,16.1,16.1,43500.0,12.5196,12.5274,12.5196,12.5196,43500.0
2008-08-13 12:20:00,16.11,16.12,16.1,16.11,74500.0,12.5274,12.5352,12.5196,12.5274,74500.0
2008-08-13 12:30:00,16.1,16.13,16.1,16.13,49500.0,12.5196,12.543,12.5196,12.543,49500.0
2008-08-13 12:40:00,16.13,16.14,16.13,16.13,31000.0,12.543,12.5507,12.543,12.543,31000.0
2008-08-13 12:50:00,16.13,16.17,16.13,16.16,42000.0,12.543,12.5741,12.543,12.5663,42000.0
2008-08-13 13:00:00,16.16,16.17,16.16,16.17,46500.0,12.5663,12.5741,12.5663,12.5741,46500.0
2008-08-13 13:10:00,16.17,16.17,16.15,16.16,23000.0,12.5741,12.5741,12.5585,12.5663,23000.0
2008-08-13 13:20:00,16.16,16.22,16.15,16.22,71000.0,12.5663,12.6129,12.5585,12.6129,71000.0
2008-08-13 13:30:00,16.21,16.26,16.21,16.26,100500.0,12.6052,12.644,12.6052,12.644,100500.0
2008-08-13 13:40:00,16.28,16.29,16.24,16.24,46500.0,12.6596,12.6674,12.6285,12.6285,46500.0
2008-08-13 13:50:00,16.25,16.29,16.25,16.28,99500.0,12.6363,12.6674,12.6363,12.6596,99500.0
2008-08-13 14:00:00,16.27,16.29,16.27,16.27,37000.0,12.6518,12.6674,12.6518,12.6518,37000.0
2008-08-13 14:10:00,16.28,16.29,16.25,16.26,53500.0,12.6596,12.6674,12.6363,12.644,53500.0
2008-08-13 14:20:00,16.27,16.27,16.25,16.26,55500.0,12.6518,12.6518,12.6363,12.644,55500.0
2008-08-13 14:30:00,16.25,16.27,16.24,16.27,53500.0,12.6363,12.6518,12.6285,12.6518,53500.0
2008-08-13 14:40:00,16.27,16.34,16.27,16.32,48500.0,12.6518,12.7063,12.6518,12.6907,48500.0
2008-08-13 14:50:00,16.31,16.34,16.3,16.33,96500.0,12.6829,12.7063,12.6752,12.6985,96500.0
2008-08-13 15:00:00,16.33,16.34,16.32,16.32,39000.0,12.6985,12.7063,12.6907,12.6907,39000.0
2008-08-13 15:10:00,16.32,16.36,16.32,16.32,162000.0,12.6907,12.7218,12.6907,12.6907,162000.0
2008-08-13 15:20:00,16.32,16.32,16.29,16.3,111000.0,12.6907,12.6907,12.6674,12.6752,111000.0
2008-08-13 15:30:00,16.31,16.31,16.26,16.27,79000.0,12.6829,12.6829,12.644,12.6518,79000.0
2008-08-13 15:40:00,16.28,16.28,16.23,16.24,75500.0,12.6596,12.6596,12.6207,12.6285,75500.0
2008-08-13 15:50:00,16.24,16.29,16.23,16.29,118500.0,12.6285,12.6674,12.6207,12.6674,118500.0
2008-08-13 16:00:00,16.3,16.3,16.29,16.29,27000.0,12.6752,12.6752,12.6674,12.6674,27000.0
2008-08-13 16:10:00,16.29,16.29,16.29,16.29,0.0,12.6674,12.6674,12.6674,12.6674,0.0
2008-08-14 09:30:00,16.21,16.25,16.21,16.25,80500.0,12.6052,12.6363,12.6052,12.6363,80500.0
2008-08-14 09:40:00,16.25,16.25,16.22,16.22,83000.0,12.6363,12.6363,12.6129,12.6129,83000.0
2008-08-14 09:50:00,16.22,16.27,16.22,16.27,62500.0,12.6129,12.6518,12.6129,12.6518,62500.0
2008-08-14 10:00:00,16.28,16.3,16.27,16.27,93500.0,12.6596,12.6752,12.6518,12.6518,93500.0
2008-08-14 10:10:00,16.27,16.3,16.27,16.3,61000.0,12.6518,12.6752,12.6518,12.6752,61000.0
2008-08-14 10:20:00,16.3,16.33,16.3,16.33,147000.0,12.6752,12.6985,12.6752,12.6985,147000.0
2008-08-14 10:30:00,16.34,16.37,16.33,16.37,128500.0,12.7063,12.7296,12.6985,12.7296,128500.0
2008-08-14 10:40:00,16.36,16.4,16.36,16.39,151500.0,12.7218,12.7529,12.7218,12.7451,151500.0
2008-08-14 10:50:00,16.39,16.4,16.37,16.38,112000.0,12.7451,12.7529,12.7296,12.7374,112000.0
2008-08-14 11:00:00,16.39,16.39,16.37,16.39,132000.0,12.7451,12.7451,12.7296,12.7451,132000.0
2008-08-14 11:10:00,16.39,16.41,16.39,16.41,125500.0,12.7451,12.7607,12.7451,12.7607,125500.0
2008-08-14 11:20:00,16.41,16.41,16.4,16.41,38500.0,12.7607,12.7607,12.7529,12.7607,38500.0
2008-08-14 11:30:00,16.41,16.42,16.4,16.41,49500.0,12.7607,12.7685,12.7529,12.7607,49500.0
2008-08-14 11:40:00,16.41,16.41,16.4,16.4,39000.0,12.7607,12.7607,12.7529,12.7529,39000.0
2008-08-14 11:50:00,16.4,16.42,16.4,16.41,70000.0,12.7529,12.7685,12.7529,12.7607,70000.0
2008-08-14 12:00:00,16.42,16.42,16.4,16.41,96500.0,12.7685,12.7685,12.7529,12.7607,96500.0
2008-08-14 12:10:00,16.41,16.43,16.4,16.41,113000.0,12.7607,12.7762,12.7529,12.7607,113000.0
2008-08-14 12:20:00,16.41,16.41,16.38,16.39,57500.0,12.7607,12.7607,12.7374,12.7451,57500.0
2008-08-14 12:30:00,16.39,16.4,16.38,16.38,91500.0,12.7451,12.7529,12.7374,12.7374,91500.0
2008-08-14 12:40:00,16.38,16.44,16.38,16.43,140500.0,12.7374,12.784,12.7374,12.7762,140500.0
2008-08-14 12:50:00,16.43,16.43,16.42,16.42,17000.0,12.7762,12.7762,12.7685,12.7685,17000.0
2008-08-14 13:00:00,16.42,16.43,16.41,16.41,23500.0,12.7685,12.7762,12.7607,12.7607,23500.0
2008-08-14 13:10:00,16.41,16.43,16.41,16.41,34000.0,12.7607,12.7762,12.7607,12.7607,34000.0
2008-08-14 13:20:00,16.41,16.42,16.4,16.4,64000.0,12.7607,12.7685,12.7529,12.7529,64000.0
2008-08-14 13:30:00,16.4,16.41,16.39,16.39,71500.0,12.7529,12.7607,12.7451,12.7451,71500.0
2008-08-14 13:40:00,16.39,16.4,16.37,16.39,53500.0,12.7451,12.7529,12.7296,12.7451,53500.0
2008-08-14 13:50:00,16.39,16.4,16.38,16.4,45000.0,12.7451,12.7529,12.7374,12.7529,45000.0
2008-08-14 14:00:00,16.4,16.42,16.4,16.42,99500.0,12.7529,12.7685,12.7529,12.7685,99500.0
2008-08-14 14:10:00,16.41,16.43,16.4,16.43,87000.0,12.7607,12.7762,12.7529,12.7762,87000.0
2008-08-14 14:20:00,16.43,16.43,16.41,16.41,73000.0,12.7762,12.7762,12.7607,12.7607,73000.0
2008-08-14 14:30:00,16.42,16.42,16.4,16.4,28000.0,12.7685,12.7685,12.7529,12.7529,28000.0
2008-08-14 14:40:00,16.4,16.42,16.37,16.38,107000.0,12.7529,12.7685,12.7296,12.7374,107000.0
2008-08-14 14:50:00,16.39,16.4,16.39,16.39,34500.0,12.7451,12.7529,12.7451,12.7451,34500.0
2008-08-14 15:00:00,16.39,16.39,16.37,16.39,137500.0,12.7451,12.7451,12.7296,12.7451,137500.0
2008-08-14 15:10:00,16.39,16.41,16.38,16.4,62500.0,12.7451,12.7607,12.7374,12.7529,62500.0
2008-08-14 15:20:00,16.41,16.41,16.38,16.38,46000.0,12.7607,12.7607,12.7374,12.7374,46000.0
2008-08-14 15:30:00,16.39,16.43,16.38,16.43,201000.0,12.7451,12.7762,12.7374,12.7762,201000.0
2008-08-14 15:40:00,16.43,16.43,16.41,16.43,73000.0,12.7762,12.7762,12.7607,12.7762,73000.0
2008-08-14 15:50:00,16.42,16.43,16.4,16.41,115000.0,12.7685,12.7762,12.7529,12.7607,115000.0
2008-08-14 16:00:00,16.41,16.41,16.41,16.41,25500.0,12.7607,12.7607,12.7607,12.7607,25500.0
2008-08-14 16:10:00,16.41,16.41,16.41,16.41,0.0,12.7607,12.7607,12.7607,12.7607,0.0
2008-08-15 09:30:00,16.51,16.53,16.49,16.51,209000.0,12.8385,12.854,12.8229,12.8385,209000.0
2008-08-15 09:40:00,16.52,16.54,16.52,16.52,118500.0,12.8462,12.8618,12.8462,12.8462,118500.0
2008-08-15 09:50:00,16.52,16.52,16.45,16.47,343000.0,12.8462,12.8462,12.7918,12.8073,343000.0
2008-08-15 10:00:00,16.47,16.47,16.35,16.37,149000.0,12.8073,12.8073,12.714,12.7296,149000.0
2008-08-15 10:10:00,16.38,16.39,16.36,16.37,133000.0,12.7374,12.7451,12.7218,12.7296,133000.0
2008-08-15 10:20:00,16.37,16.4,16.36,16.39,129500.0,12.7296,12.7529,12.7218,12.7451,129500.0
2008-08-15 10:30:00,16.39,16.42,16.39,16.41,227000.0,12.7451,12.7685,12.7451,12.7607,227000.0
2008-08-15 10:40:00,16.41,16.43,16.41,16.43,106500.0,12.7607,12.7762,12.7607,12.7762,106500.0
2008-08-15 10:50:00,16.43,16.45,16.42,16.44,240000.0,12.7762,12.7918,12.7685,12.784,240000.0
2008-08-15 11:00:00,16.45,16.45,16.41,16.42,75000.0,12.7918,12.7918,12.7607,12.7685,75000.0
2008-08-15 11:10:00,16.42,16.44,16.41,16.43,33000.0,12.7685,12.784,12.7607,12.7762,33000.0
2008-08-15 11:20:00,16.43,16.44,16.41,16.43,30500.0,12.7762,12.784,12.7607,12.7762,30500.0
2008-08-15 11:30:00,16.44,16.45,16.43,16.43,43500.0,12.784,12.7918,12.7762,12.7762,43500.0
2008-08-15 11:40:00,16.43,16.43,16.4,16.41,58000.0,12.7762,12.7762,12.7529,12.7607,58000.0
2008-08-15 11:50:00,16.41,16.42,16.39,16.4,107000.0,12.7607,12.7685,12.7451,12.7529,107000.0
2008-08-15 12:00:00,16.4,16.42,16.4,16.4,39500.0,12.7529,12.7685,12.7529,12.7529,39500.0
2008-08-15 12:10:00,16.39,16.4,16.38,16.4,26500.0,12.7451,12.7529,12.7374,12.7529,26500.0
2008-08-15 12:20:00,16.4,16.41,16.39,16.39,36000.0,12.7529,12.7607,12.7451,12.7451,36000.0
2008-08-15 12:30:00,16.39,16.43,16.39,16.42,29000.0,12.7451,12.7762,12.7451,12.7685,29000.0
2008-08-15 12:40:00,16.43,16.43,16.41,16.42,23500.0,12.7762,12.7762,12.7607,12.7685,23500.0
2008-08-15 12:50:00,16.42,16.43,16.42,16.42,20000.0,12.7685,12.7762,12.7685,12.7685,20000.0
2008-08-15 13:00:00,16.42,16.43,16.42,16.43,20000.0,12.7685,12.7762,12.7685,12.7762,20000.0
2008-08-15 13:10:00,16.43,16.43,16.42,16.42,12500.0,12.7762,12.7762,12.7685,12.7685,12500.0
2008-08-15 13:20:00,16.42,16.43,16.42,16.42,13500.0,12.7685,12.7762,12.7685,12.7685,13500.0
2008-08-15 13:30:00,16.42,16.43,16.42,16.42,9000.0,12.7685,12.7762,12.7685,12.7685,9000.0
2008-08-15 13:40:00,16.42,16.42,16.41,16.42,11000.0,12.7685,12.7685,12.7607,12.7685,11000.0
2008-08-15 13:50:00,16.41,16.41,16.4,16.4,6500.0,12.7607,12.7607,12.7529,12.7529,6500.0
2008-08-15 14:00:00,16.4,16.4,16.37,16.37,12000.0,12.7529,12.7529,12.7296,12.7296,12000.0
2008-08-15 14:10:00,16.36,16.37,16.36,16.37,41000.0,12.7218,12.7296,12.7218,12.7296,41000.0
2008-08-15 14:20:00,16.37,16.38,16.36,16.38,362500.0,12.7296,12.7374,12.7218,12.7374,362500.0
2008-08-15 14:30:00,16.38,16.38,16.37,16.37,121500.0,12.7374,12.7374,12.7296,12.7296,121500.0
2008-08-15 14:40:00,16.36,16.37,16.36,16.37,27500.0,12.7218,12.7296,12.7218,12.7296,27500.0
2008-08-15 14:50:00,16.36,16.39,16.36,16.38,29000.0,12.7218,12.7451,12.7218,12.7374,29000.0
2008-08-15 15:00:00,16.38,16.41,16.38,16.4,38500.0,12.7374,12.7607,12.7374,12.7529,38500.0
2008-08-15 15:10:00,16.4,16.4,16.39,16.4,20500.0,12.7529,12.7529,12.7451,12.7529,20500.0
2008-08-15 15:20:00,16.39,16.42,16.39,16.42,20500.0,12.7451,12.7685,12.7451,12.7685,20500.0
2008-08-15 15:30:00,16.43,16.43,16.42,16.43,26500.0,12.7762,12.7762,12.7685,12.7762,26500.0
2008-08-15 15:40:00,16.43,16.44,16.41,16.42,29000.0,12.7762,12.784,12.7607,12.7685,29000.0
2008-08-15 15:50:00,16.42,16.43,16.41,16.41,173000.0,12.7685,12.7762,12.7607,12.7607,173000.0
2008-08-15 16:00:00,16.41,16.41,16.41,16.41,500.0,12.7607,12.7607,12.7607,12.7607,500.0
2008-08-15 16:10:00,16.41,16.41,16.41,16.41,0.0,12.7607,12.7607,12.7607,12.7607,0.0
2008-08-18 09:30:00,16.49,16.49,16.43,16.44,453500.0,12.8229,12.8229,12.7762,12.784,453500.0
2008-08-18 09:40:00,16.44,16.45,16.39,16.4,1280500.0,12.784,12.7918,12.7451,12.7529,1280500.0
2008-08-18 09:50:00,16.4,16.41,16.37,16.39,658500.0,12.7529,12.7607,12.7296,12.7451,658500.0
2008-08-18 10:00:00,16.39,16.4,16.38,16.39,545000.0,12.7451,12.7529,12.7374,12.7451,545000.0
2008-08-18 10:10:00,16.38,16.4,16.37,16.37,297000.0,12.7374,12.7529,12.7296,12.7296,297000.0
2008-08-18 10:20:00,16.38,16.4,16.37,16.39,209000.0,12.7374,12.7529,12.7296,12.7451,209000.0
2008-08-18 10:30:00,16.39,16.39,16.37,16.39,441000.0,12.7451,12.7451,12.7296,12.7451,441000.0
2008-08-18 10:40:00,16.39,16.41,16.38,16.39,141000.0,12.7451,12.7607,12.7374,12.7451,141000.0
2008-08-18 10:50:00,16.39,16.42,16.39,16.41,56500.0,12.7451,12.7685,12.7451,12.7607,56500.0
2008-08-18 11:00:00,16.41,16.41,16.38,16.41,77500.0,12.7607,12.7607,12.7374,12.7607,77500.0
2008-08-18 11:10:00,16.41,16.42,16.39,16.4,68000.0,12.7607,12.7685,12.7451,12.7529,68000.0
2008-08-18 11:20:00,16.4,16.4,16.37,16.38,57500.0,12.7529,12.7529,12.7296,12.7374,57500.0
2008-08-18 11:30:00,16.38,16.39,16.38,16.39,41500.0,12.7374,12.7451,12.7374,12.7451,41500.0
2008-08-18 11:40:00,16.39,16.39,16.37,16.37,29500.0,12.7451,12.7451,12.7296,12.7296,29500.0
2008-08-18 11:50:00,16.37,16.38,16.34,16.34,51500.0,12.7296,12.7374,12.7063,12.7063,51500.0
2008-08-18 12:00:00,16.34,16.34,16.32,16.33,78000.0,12.7063,12.7063,12.6907,12.6985,78000.0
2008-08-18 12:10:00,16.33,16.34,16.32,16.32,43500.0,12.6985,12.7063,12.6907,12.6907,43500.0
2008-08-18 12:20:00,16.32,16.34,16.31,16.34,233500.0,12.6907,12.7063,12.6829,12.7063,233500.0
2008-08-18 12:30:00,16.34,16.34,16.32,16.32,117000.0,12.7063,12.7063,12.6907,12.6907,117000.0
2008-08-18 12:40:00,16.32,16.32,16.27,16.28,153500.0,12.6907,12.6907,12.6518,12.6596,153500.0
2008-08-18 12:50:00,16.28,16.29,16.26,16.28,89500.0,12.6596,12.6674,12.644,12.6596,89500.0
2008-08-18 13:00:00,16.28,16.31,16.28,16.31,74000.0,12.6596,12.6829,12.6596,12.6829,74000.0
2008-08-18 13:10:00,16.31,16.31,16.29,16.29,31000.0,12.6829,12.6829,12.6674,12.6674,31000.0
2008-08-18 13:20:00,16.3,16.32,16.3,16.31,17000.0,12.6752,12.6907,12.6752,12.6829,17000.0
2008-08-18 13:30:00,16.31,16.32,16.3,16.3,18500.0,12.6829,12.6907,12.6752,12.6752,18500.0
2008-08-18 13:40:00,16.3,16.3,16.25,16.25,23500.0,12.6752,12.6752,12.6363,12.6363,23500.0
2008-08-18 13:50:00,16.26,16.26,16.24,16.24,19000.0,12.644,12.644,12.6285,12.6285,19000.0
2008-08-18 14:00:00,16.23,16.23,16.19,16.19,42000.0,12.6207,12.6207,12.5896,12.5896,42000.0
2008-08-18 14:10:00,16.2,16.22,16.19,16.19,316500.0,12.5974,12.6129,12.5896,12.5896,316500.0
2008-08-18 14:20:00,16.19,16.19,16.17,16.18,337000.0,12.5896,12.5896,12.5741,12.5818,337000.0
2008-08-18 14:30:00,16.18,16.18,16.15,16.15,273000.0,12.5818,12.5818,12.5585,12.5585,273000.0
2008-08-18 14:40:00,16.15,16.17,16.15,16.17,160000.0,12.5585,12.5741,12.5585,12.5741,160000.0
2008-08-18 14:50:00,16.17,16.18,16.16,16.18,78000.0,12.5741,12.5818,12.5663,12.5818,78000.0
2008-08-18 15:00:00,16.18,16.18,16.15,16.16,40000.0,12.5818,12.5818,12.5585,12.5663,40000.0
2008-08-18 15:10:00,16.16,16.19,16.15,16.18,256000.0,12.5663,12.5896,12.5585,12.5818,256000.0
2008-08-18 15:20:00,16.17,16.21,16.16,16.2,211500.0,12.5741,12.6052,12.5663,12.5974,211500.0
2008-08-18 15:30:00,16.2,16.2,16.18,16.19,85000.0,12.5974,12.5974,12.5818,12.5896,85000.0
2008-08-18 15:40:00,16.19,16.19,16.14,16.16,77000.0,12.5896,12.5896,12.5507,12.5663,77000.0
2008-08-18 15:50:00,16.16,16.2,16.16,16.2,61500.0,12.5663,12.5974,12.5663,12.5974,61500.0
2008-08-18 16:00:00,16.21,16.25,16.21,16.25,2500.0,12.6052,12.6363,12.6052,12.6363,2500.0
2008-08-18 16:10:00,16.25,16.25,16.25,16.25,0.0,12.6363,12.6363,12.6363,12.6363,0.0
2008-08-19 09:30:00,16.14,16.19,16.14,16.17,110500.0,12.5507,12.5896,12.5507,12.5741,110500.0
2008-08-19 09:40:00,16.16,16.17,16.09,16.09,76000.0,12.5663,12.5741,12.5119,12.5119,76000.0
2008-08-19 09:50:00,16.08,16.09,16.06,16.07,152500.0,12.5041,12.5119,12.4885,12.4963,152500.0
2008-08-19 10:00:00,16.07,16.08,16.05,16.05,213500.0,12.4963,12.5041,12.4808,12.4808,213500.0
2008-08-19 10:10:00,16.05,16.06,16.04,16.05,116000.0,12.4808,12.4885,12.473,12.4808,116000.0
2008-08-19 10:20:00,16.05,16.05,16.03,16.04,49500.0,12.4808,12.4808,12.4652,12.473,49500.0
2008-08-19 10:30:00,16.04,16.07,16.03,16.07,31000.0,12.473,12.4963,12.4652,12.4963,31000.0
2008-08-19 10:40:00,16.07,16.09,16.06,16.06,27000.0,12.4963,12.5119,12.4885,12.4885,27000.0
2008-08-19 10:50:00,16.06,16.06,16.04,16.05,54500.0,12.4885,12.4885,12.473,12.4808,54500.0
2008-08-19 11:00:00,16.05,16.05,16.04,16.04,29500.0,12.4808,12.4808,12.473,12.473,29500.0
2008-08-19 11:10:00,16.04,16.06,16.03,16.03,116000.0,12.473,12.4885,12.4652,12.4652,116000.0
2008-08-19 11:20:00,16.03,16.08,16.03,16.07,55000.0,12.4652,12.5041,12.4652,12.4963,55000.0
2008-08-19 11:30:00,16.07,16.07,16.04,16.05,37000.0,12.4963,12.4963,12.473,12.4808,37000.0
2008-08-19 11:40:00,16.05,16.06,16.04,16.04,26500.0,12.4808,12.4885,12.473,12.473,26500.0
2008-08-19 11:50:00,16.05,16.05,16.03,16.03,56500.0,12.4808,12.4808,12.4652,12.4652,56500.0
2008-08-19 12:00:00,16.03,16.03,16.0,16.02,112000.0,12.4652,12.4652,12.4419,12.4574,112000.0
2008-08-19 12:10:00,16.02,16.05,16.02,16.05,51500.0,12.4574,12.4808,12.4574,12.4808,51500.0
2008-08-19 12:20:00,16.04,16.05,16.04,16.05,43000.0,12.473,12.4808,12.473,12.4808,43000.0
2008-08-19 12:30:00,16.05,16.07,16.04,16.07,58500.0,12.4808,12.4963,12.473,12.4963,58500.0
2008-08-19 12:40:00,16.06,16.06,16.04,16.04,34500.0,12.4885,12.4885,12.473,12.473,34500.0
2008-08-19 12:50:00,16.04,16.06,16.04,16.04,24000.0,12.473,12.4885,12.473,12.473,24000.0
2008-08-19 13:00:00,16.04,16.05,16.03,16.05,14500.0,12.473,12.4808,12.4652,12.4808,14500.0
2008-08-19 13:10:00,16.05,16.07,16.05,16.06,8500.0,12.4808,12.4963,12.4808,12.4885,8500.0
2008-08-19 13:20:00,16.06,16.07,16.05,16.05,8000.0,12.4885,12.4963,12.4808,12.4808,8000.0
2008-08-19 13:30:00,16.06,16.08,16.06,16.07,17000.0,12.4885,12.5041,12.4885,12.4963,17000.0
2008-08-19 13:40:00,16.07,16.09,16.07,16.07,34500.0,12.4963,12.5119,12.4963,12.4963,34500.0
2008-08-19 13:50:00,16.08,16.08,16.04,16.04,12500.0,12.5041,12.5041,12.473,12.473,12500.0
2008-08-19 14:00:00,16.04,16.06,16.04,16.06,35000.0,12.473,12.4885,12.473,12.4885,35000.0
2008-08-19 14:10:00,16.05,16.06,16.04,16.05,42000.0,12.4808,12.4885,12.473,12.4808,42000.0
2008-08-19 14:20:00,16.05,16.06,16.02,16.02,41000.0,12.4808,12.4885,12.4574,12.4574,41000.0
2008-08-19 14:30:00,16.01,16.02,16.01,16.01,26000.0,12.4496,12.4574,12.4496,12.4496,26000.0
2008-08-19 14:40:00,16.01,16.03,16.0,16.03,40500.0,12.4496,12.4652,12.4419,12.4652,40500.0
2008-08-19 14:50:00,16.03,16.04,16.03,16.03,28500.0,12.4652,12.473,12.4652,12.4652,28500.0
2008-08-19 15:00:00,16.02,16.02,15.98,15.98,96000.0,12.4574,12.4574,12.4263,12.4263,96000.0
2008-08-19 15:10:00,15.98,16.01,15.98,16.0,57000.0,12.4263,12.4496,12.4263,12.4419,57000.0
2008-08-19 15:20:00,16.0,16.04,15.99,16.02,71000.0,12.4419,12.473,12.4341,12.4574,71000.0
2008-08-19 15:30:00,16.01,16.01,15.99,16.01,94000.0,12.4496,12.4496,12.4341,12.4496,94000.0
2008-08-19 15:40:00,15.99,16.02,15.99,16.01,82500.0,12.4341,12.4574,12.4341,12.4496,82500.0
2008-08-19 15:50:00,16.0,16.05,16.0,16.05,173000.0,12.4419,12.4808,12.4419,12.4808,173000.0
2008-08-19 16:00:00,16.04,16.05,16.04,16.05,288000.0,12.473,12.4808,12.473,12.4808,288000.0
2008-08-19 16:10:00,16.05,16.05,16.05,16.05,0.0,12.4808,12.4808,12.4808,12.4808,0.0
2008-08-20 09:30:00,16.13,16.13,16.08,16.11,400000.0,12.543,12.543,12.5041,12.5274,400000.0
2008-08-20 09:40:00,16.11,16.11,15.99,15.99,51000.0,12.5274,12.5274,12.4341,12.4341,51000.0
2008-08-20 09:50:00,16.0,16.04,16.0,16.04,69000.0,12.4419,12.473,12.4419,12.473,69000.0
2008-08-20 10:00:00,16.03,16.03,15.99,16.01,135000.0,12.4652,12.4652,12.4341,12.4496,135000.0
2008-08-20 10:10:00,16.02,16.09,16.02,16.08,94500.0,12.4574,12.5119,12.4574,12.5041,94500.0
2008-08-20 10:20:00,16.08,16.11,16.07,16.07,97000.0,12.5041,12.5274,12.4963,12.4963,97000.0
2008-08-20 10:30:00,16.06,16.09,16.04,16.05,191000.0,12.4885,12.5119,12.473,12.4808,191000.0
2008-08-20 10:40:00,16.05,16.12,16.05,16.11,559000.0,12.4808,12.5352,12.4808,12.5274,559000.0
2008-08-20 10:50:00,16.11,16.15,16.11,16.15,758000.0,12.5274,12.5585,12.5274,12.5585,758000.0
2008-08-20 11:00:00,16.15,16.15,16.11,16.11,139000.0,12.5585,12.5585,12.5274,12.5274,139000.0
2008-08-20 11:10:00,16.12,16.14,16.1,16.11,375500.0,12.5352,12.5507,12.5196,12.5274,375500.0
2008-08-20 11:20:00,16.1,16.11,16.1,16.1,209500.0,12.5196,12.5274,12.5196,12.5196,209500.0
2008-08-20 11:30:00,16.1,16.1,16.06,16.06,86500.0,12.5196,12.5196,12.4885,12.4885,86500.0
2008-08-20 11:40:00,16.06,16.07,16.03,16.06,98500.0,12.4885,12.4963,12.4652,12.4885,98500.0
2008-08-20 11:50:00,16.06,16.08,16.06,16.07,42000.0,12.4885,12.5041,12.4885,12.4963,42000.0
2008-08-20 12:00:00,16.07,16.08,16.04,16.05,213500.0,12.4963,12.5041,12.473,12.4808,213500.0
2008-08-20 12:10:00,16.04,16.04,16.02,16.02,64500.0,12.473,12.473,12.4574,12.4574,64500.0
2008-08-20 12:20:00,16.02,16.06,16.02,16.05,31500.0,12.4574,12.4885,12.4574,12.4808,31500.0
2008-08-20 12:30:00,16.05,16.07,16.05,16.06,217000.0,12.4808,12.4963,12.4808,12.4885,217000.0
2008-08-20 12:40:00,16.05,16.06,16.04,16.04,76000.0,12.4808,12.4885,12.473,12.473,76000.0
2008-08-20 12:50:00,16.03,16.04,16.02,16.04,76500.0,12.4652,12.473,12.4574,12.473,76500.0
2008-08-20 13:00:00,16.04,16.05,16.04,16.05,16500.0,12.473,12.4808,12.473,12.4808,16500.0
2008-08-20 13:10:00,16.05,16.06,16.05,16.06,21500.0,12.4808,12.4885,12.4808,12.4885,21500.0
2008-08-20 13:20:00,16.06,16.07,16.05,16.06,121500.0,12.4885,12.4963,12.4808,12.4885,121500.0
2008-08-20 13:30:00,16.07,16.08,16.06,16.06,197000.0,12.4963,12.5041,12.4885,12.4885,197000.0
2008-08-20 13:40:00,16.06,16.08,16.05,16.08,15500.0,12.4885,12.5041,12.4808,12.5041,15500.0
2008-08-20 13:50:00,16.08,16.08,16.07,16.07,29500.0,12.5041,12.5041,12.4963,12.4963,29500.0
2008-08-20 14:00:00,16.06,16.06,16.04,16.04,45000.0,12.4885,12.4885,12.473,12.473,45000.0
2008-08-20 14:10:00,16.04,16.04,15.99,15.99,68500.0,12.473,12.473,12.4341,12.4341,68500.0
2008-08-20 14:20:00,15.99,16.01,15.98,16.0,34500.0,12.4341,12.4496,12.4263,12.4419,34500.0
2008-08-20 14:30:00,16.0,16.01,15.99,16.01,56500.0,12.4419,12.4496,12.4341,12.4496,56500.0
2008-08-20 14:40:00,16.01,16.03,16.01,16.03,45000.0,12.4496,12.4652,12.4496,12.4652,45000.0
2008-08-20 14:50:00,16.03,16.07,16.02,16.07,45500.0,12.4652,12.4963,12.4574,12.4963,45500.0
2008-08-20 15:00:00,16.06,16.09,16.05,16.07,33500.0,12.4885,12.5119,12.4808,12.4963,33500.0
2008-08-20 15:10:00,16.07,16.07,16.04,16.04,20500.0,12.4963,12.4963,12.473,12.473,20500.0
2008-08-20 15:20:00,16.03,16.05,16.02,16.04,173500.0,12.4652,12.4808,12.4574,12.473,173500.0
2008-08-20 15:30:00,16.04,16.06,16.01,16.05,120500.0,12.473,12.4885,12.4496,12.4808,120500.0
2008-08-20 15:40:00,16.06,16.1,16.06,16.09,82500.0,12.4885,12.5196,12.4885,12.5119,82500.0
2008-08-20 15:50:00,16.08,16.11,16.06,16.1,89500.0,12.5041,12.5274,12.4885,12.5196,89500.0
2008-08-20 16:00:00,16.12,16.12,16.11,16.11,74500.0,12.5352,12.5352,12.5274,12.5274,74500.0
2008-08-20 16:10:00,16.11,16.11,16.11,16.11,0.0,12.5274,12.5274,12.5274,12.5274,0.0
2008-08-21 09:30:00,16.02,16.02,16.0,16.0,128500.0,12.4574,12.4574,12.4419,12.4419,128500.0
2008-08-21 09:40:00,16.01,16.06,16.01,16.05,25000.0,12.4496,12.4885,12.4496,12.4808,25000.0
2008-08-21 09:50:00,16.04,16.09,16.04,16.08,12500.0,12.473,12.5119,12.473,12.5041,12500.0
2008-08-21 10:00:00,16.08,16.09,16.07,16.08,37500.0,12.5041,12.5119,12.4963,12.5041,37500.0
2008-08-21 10:10:00,16.06,16.09,16.03,16.09,8500.0,12.4885,12.5119,12.4652,12.5119,8500.0
2008-08-21 10:20:00,16.09,16.11,16.03,16.03,83000.0,12.5119,12.5274,12.4652,12.4652,83000.0
2008-08-21 10:30:00,16.04,16.04,16.0,16.02,159000.0,12.473,12.473,12.4419,12.4574,159000.0
2008-08-21 10:40:00,16.02,16.02,15.98,15.99,99500.0,12.4574,12.4574,12.4263,12.4341,99500.0
2008-08-21 10:50:00,16.0,16.02,15.98,16.02,36500.0,12.4419,12.4574,12.4263,12.4574,36500.0
2008-08-21 11:00:00,16.02,16.02,16.0,16.01,73000.0,12.4574,12.4574,12.4419,12.4496,73000.0
2008-08-21 11:10:00,16.0,16.01,16.0,16.0,78500.0,12.4419,12.4496,12.4419,12.4419,78500.0
2008-08-21 11:20:00,16.0,16.03,16.0,16.03,14500.0,12.4419,12.4652,12.4419,12.4652,14500.0
2008-08-21 11:30:00,16.03,16.03,16.01,16.01,63500.0,12.4652,12.4652,12.4496,12.4496,63500.0
2008-08-21 11:40:00,16.01,16.08,16.01,16.06,52500.0,12.4496,12.5041,12.4496,12.4885,52500.0
2008-08-21 11:50:00,16.06,16.07,16.05,16.07,16000.0,12.4885,12.4963,12.4808,12.4963,16000.0
2008-08-21 12:00:00,16.07,16.1,16.07,16.07,44500.0,12.4963,12.5196,12.4963,12.4963,44500.0
2008-08-21 12:10:00,16.07,16.08,16.07,16.07,24500.0,12.4963,12.5041,12.4963,12.4963,24500.0
2008-08-21 12:20:00,16.07,16.07,16.03,16.03,23000.0,12.4963,12.4963,12.4652,12.4652,23000.0
2008-08-21 12:30:00,16.03,16.05,16.03,16.04,12500.0,12.4652,12.4808,12.4652,12.473,12500.0
2008-08-21 12:40:00,16.04,16.04,16.04,16.04,30500.0,12.473,12.473,12.473,12.473,30500.0
2008-08-21 12:50:00,16.04,16.05,16.04,16.05,36500.0,12.473,12.4808,12.473,12.4808,36500.0
2008-08-21 13:00:00,16.05,16.07,16.05,16.07,72000.0,12.4808,12.4963,12.4808,12.4963,72000.0
2008-08-21 13:10:00,16.07,16.1,16.06,16.09,144000.0,12.4963,12.5196,12.4885,12.5119,144000.0
2008-08-21 13:20:00,16.1,16.1,16.08,16.09,56500.0,12.5196,12.5196,12.5041,12.5119,56500.0
2008-08-21 13:30:00,16.09,16.12,16.09,16.12,50000.0,12.5119,12.5352,12.5119,12.5352,50000.0
2008-08-21 13:40:00,16.12,16.12,16.1,16.1,9500.0,12.5352,12.5352,12.5196,12.5196,9500.0
2008-08-21 13:50:00,16.11,16.11,16.09,16.1,79000.0,12.5274,12.5274,12.5119,12.5196,79000.0
2008-08-21 14:00:00,16.1,16.11,16.09,16.1,10000.0,12.5196,12.5274,12.5119,12.5196,10000.0
2008-08-21 14:10:00,16.1,16.14,16.1,16.12,119500.0,12.5196,12.5507,12.5196,12.5352,119500.0
2008-08-21 14:20:00,16.12,16.13,16.12,16.12,62000.0,12.5352,12.543,12.5352,12.5352,62000.0
2008-08-21 14:30:00,16.12,16.15,16.12,16.14,16000.0,12.5352,12.5585,12.5352,12.5507,16000.0
2008-08-21 14:40:00,16.14,16.16,16.14,16.15,15500.0,12.5507,12.5663,12.5507,12.5585,15500.0
2008-08-21 14:50:00,16.15,16.15,16.13,16.14,14500.0,12.5585,12.5585,12.543,12.5507,14500.0
2008-08-21 15:00:00,16.14,16.16,16.14,16.15,21000.0,12.5507,12.5663,12.5507,12.5585,21000.0
2008-08-21 15:10:00,16.15,16.17,16.14,16.17,42000.0,12.5585,12.5741,12.5507,12.5741,42000.0
2008-08-21 15:20:00,16.16,16.16,16.14,16.14,13000.0,12.5663,12.5663,12.5507,12.5507,13000.0
2008-08-21 15:30:00,16.14,16.14,16.13,16.13,23500.0,12.5507,12.5507,12.543,12.543,23500.0
2008-08-21 15:40:00,16.14,16.16,16.13,16.13,64500.0,12.5507,12.5663,12.543,12.543,64500.0
2008-08-21 15:50:00,16.13,16.14,16.11,16.12,72000.0,12.543,12.5507,12.5274,12.5352,72000.0
2008-08-21 16:00:00,16.11,16.11,16.11,16.11,500.0,12.5274,12.5274,12.5274,12.5274,500.0
2008-08-21 16:10:00,16.11,16.11,16.11,16.11,0.0,12.5274,12.5274,12.5274,12.5274,0.0
2008-08-22 09:30:00,16.2,16.22,16.18,16.18,153500.0,12.5974,12.6129,12.5818,12.5818,153500.0
2008-08-22 09:40:00,16.19,16.24,16.19,16.23,142000.0,12.5896,12.6285,12.5896,12.6207,142000.0
2008-08-22 09:50:00,16.23,16.24,16.22,16.23,145500.0,12.6207,12.6285,12.6129,12.6207,145500.0
2008-08-22 10:00:00,16.23,16.25,16.21,16.23,150500.0,12.6207,12.6363,12.6052,12.6207,150500.0
2008-08-22 10:10:00,16.23,16.29,16.23,16.29,89000.0,12.6207,12.6674,12.6207,12.6674,89000.0
2008-08-22 10:20:00,16.28,16.28,16.27,16.27,43500.0,12.6596,12.6596,12.6518,12.6518,43500.0
2008-08-22 10:30:00,16.27,16.28,16.26,16.27,54000.0,12.6518,12.6596,12.644,12.6518,54000.0
2008-08-22 10:40:00,16.27,16.27,16.26,16.26,34000.0,12.6518,12.6518,12.644,12.644,34000.0
2008-08-22 10:50:00,16.26,16.26,16.22,16.22,22000.0,12.644,12.644,12.6129,12.6129,22000.0
2008-08-22 11:00:00,16.23,16.23,16.21,16.22,36500.0,12.6207,12.6207,12.6052,12.6129,36500.0
2008-08-22 11:10:00,16.21,16.21,16.19,16.2,12500.0,12.6052,12.6052,12.5896,12.5974,12500.0
2008-08-22 11:20:00,16.21,16.21,16.2,16.2,12000.0,12.6052,12.6052,12.5974,12.5974,12000.0
2008-08-22 11:30:00,16.19,16.2,16.18,16.18,20500.0,12.5896,12.5974,12.5818,12.5818,20500.0
2008-08-22 11:40:00,16.18,16.18,16.16,16.17,26000.0,12.5818,12.5818,12.5663,12.5741,26000.0
2008-08-22 11:50:00,16.18,16.19,16.17,16.19,18500.0,12.5818,12.5896,12.5741,12.5896,18500.0
2008-08-22 12:00:00,16.19,16.19,16.14,16.14,73500.0,12.5896,12.5896,12.5507,12.5507,73500.0
2008-08-22 12:10:00,16.14,16.16,16.14,16.14,27000.0,12.5507,12.5663,12.5507,12.5507,27000.0
2008-08-22 12:20:00,16.14,16.15,16.13,16.14,16500.0,12.5507,12.5585,12.543,12.5507,16500.0
2008-08-22 12:30:00,16.14,16.16,16.14,16.15,11500.0,12.5507,12.5663,12.5507,12.5585,11500.0
2008-08-22 12:40:00,16.15,16.17,16.15,16.16,18500.0,12.5585,12.5741,12.5585,12.5663,18500.0
2008-08-22 12:50:00,16.16,16.18,16.15,16.18,25500.0,12.5663,12.5818,12.5585,12.5818,25500.0
2008-08-22 13:00:00,16.18,16.2,16.18,16.2,19000.0,12.5818,12.5974,12.5818,12.5974,19000.0
2008-08-22 13:10:00,16.21,16.21,16.2,16.2,18500.0,12.6052,12.6052,12.5974,12.5974,18500.0
2008-08-22 13:20:00,16.21,16.21,16.2,16.2,7000.0,12.6052,12.6052,12.5974,12.5974,7000.0
2008-08-22 13:30:00,16.21,16.21,16.2,16.2,10000.0,12.6052,12.6052,12.5974,12.5974,10000.0
2008-08-22 13:40:00,16.2,16.21,16.2,16.21,10000.0,12.5974,12.6052,12.5974,12.6052,10000.0
2008-08-22 13:50:00,16.21,16.21,16.2,16.2,14500.0,12.6052,12.6052,12.5974,12.5974,14500.0
2008-08-22 14:00:00,16.2,16.2,16.18,16.18,32000.0,12.5974,12.5974,12.5818,12.5818,32000.0
2008-08-22 14:10:00,16.17,16.19,16.17,16.19,19000.0,12.5741,12.5896,12.5741,12.5896,19000.0
2008-08-22 14:20:00,16.19,16.21,16.19,16.2,31000.0,12.5896,12.6052,12.5896,12.5974,31000.0
2008-08-22 14:30:00,16.2,16.21,16.2,16.21,13500.0,12.5974,12.6052,12.5974,12.6052,13500.0
2008-08-22 14:40:00,16.21,16.23,16.19,16.19,103500.0,12.6052,12.6207,12.5896,12.5896,103500.0
2008-08-22 14:50:00,16.2,16.21,16.19,16.2,14000.0,12.5974,12.6052,12.5896,12.5974,14000.0
2008-08-22 15:00:00,16.2,16.21,16.18,16.2,15000.0,12.5974,12.6052,12.5818,12.5974,15000.0
2008-08-22 15:10:00,16.2,16.22,16.2,16.22,18000.0,12.5974,12.6129,12.5974,12.6129,18000.0
2008-08-22 15:20:00,16.22,16.22,16.21,16.21,19000.0,12.6129,12.6129,12.6052,12.6052,19000.0
2008-08-22 15:30:00,16.22,16.26,16.22,16.25,61000.0,12.6129,12.644,12.6129,12.6363,61000.0
2008-08-22 15:40:00,16.25,16.26,16.25,16.26,16000.0,12.6363,12.644,12.6363,12.644,16000.0
2008-08-22 15:50:00,16.26,16.27,16.26,16.27,88000.0,12.644,12.6518,12.644,12.6518,88000.0
2008-08-22 16:00:00,16.26,16.27,16.26,16.27,87000.0,12.644,12.6518,12.644,12.6518,87000.0
2008-08-22 16:10:00,16.27,16.27,16.27,16.27,0.0,12.6518,12.6518,12.6518,12.6518,0.0
2008-08-25 09:30:00,16.2,16.21,16.11,16.11,137000.0,12.5974,12.6052,12.5274,12.5274,137000.0
2008-08-25 09:40:00,16.1,16.1,16.06,16.06,48000.0,12.5196,12.5196,12.4885,12.4885,48000.0
2008-08-25 09:50:00,16.06,16.07,16.05,16.06,46500.0,12.4885,12.4963,12.4808,12.4885,46500.0
2008-08-25 10:00:00,16.06,16.09,16.05,16.07,124500.0,12.4885,12.5119,12.4808,12.4963,124500.0
2008-08-25 10:10:00,16.07,16.09,16.06,16.09,18000.0,12.4963,12.5119,12.4885,12.5119,18000.0
2008-08-25 10:20:00,16.08,16.1,16.08,16.08,34500.0,12.5041,12.5196,12.5041,12.5041,34500.0
2008-08-25 10:30:00,16.07,16.07,16.04,16.04,33500.0,12.4963,12.4963,12.473,12.473,33500.0
2008-08-25 10:40:00,16.04,16.05,16.01,16.01,27000.0,12.473,12.4808,12.4496,12.4496,27000.0
2008-08-25 10:50:00,16.01,16.01,15.98,15.98,26500.0,12.4496,12.4496,12.4263,12.4263,26500.0
2008-08-25 11:00:00,15.99,15.99,15.97,15.98,31500.0,12.4341,12.4341,12.4185,12.4263,31500.0
2008-08-25 11:10:00,15.98,15.98,15.95,15.96,107000.0,12.4263,12.4263,12.403,12.4108,107000.0
2008-08-25 11:20:00,15.96,15.98,15.96,15.97,10500.0,12.4108,12.4263,12.4108,12.4185,10500.0
2008-08-25 11:30:00,15.98,15.98,15.96,15.98,17000.0,12.4263,12.4263,12.4108,12.4263,17000.0
2008-08-25 11:40:00,15.97,15.99,15.97,15.98,25000.0,12.4185,12.4341,12.4185,12.4263,25000.0
2008-08-25 11:50:00,15.97,15.98,15.93,15.94,15000.0,12.4185,12.4263,12.3874,12.3952,15000.0
2008-08-25 12:00:00,15.94,15.94,15.92,15.92,10000.0,12.3952,12.3952,12.3797,12.3797,10000.0
2008-08-25 12:10:00,15.93,15.93,15.91,15.92,5500.0,12.3874,12.3874,12.3719,12.3797,5500.0
2008-08-25 12:20:00,15.92,15.93,15.91,15.93,3000.0,12.3797,12.3874,12.3719,12.3874,3000.0
2008-08-25 12:30:00,15.92,15.92,15.91,15.92,25000.0,12.3797,12.3797,12.3719,12.3797,25000.0
2008-08-25 12:40:00,15.92,15.92,15.91,15.92,43000.0,12.3797,12.3797,12.3719,12.3797,43000.0
2008-08-25 12:50:00,15.91,15.91,15.89,15.91,35500.0,12.3719,12.3719,12.3563,12.3719,35500.0
2008-08-25 13:00:00,15.91,15.92,15.91,15.92,21000.0,12.3719,12.3797,12.3719,12.3797,21000.0
2008-08-25 13:10:00,15.92,15.92,15.91,15.91,17000.0,12.3797,12.3797,12.3719,12.3719,17000.0
2008-08-25 13:20:00,15.92,15.93,15.92,15.92,27000.0,12.3797,12.3874,12.3797,12.3797,27000.0
2008-08-25 13:30:00,15.93,15.94,15.93,15.93,37000.0,12.3874,12.3952,12.3874,12.3874,37000.0
2008-08-25 13:40:00,15.95,15.95,15.93,15.94,51000.0,12.403,12.403,12.3874,12.3952,51000.0
2008-08-25 13:50:00,15.94,15.96,15.94,15.95,49500.0,12.3952,12.4108,12.3952,12.403,49500.0
2008-08-25 14:00:00,15.95,15.95,15.93,15.94,83500.0,12.403,12.403,12.3874,12.3952,83500.0
2008-08-25 14:10:00,15.94,15.94,15.92,15.93,172000.0,12.3952,12.3952,12.3797,12.3874,172000.0
2008-08-25 14:20:00,15.93,15.94,15.93,15.94,11000.0,12.3874,12.3952,12.3874,12.3952,11000.0
2008-08-25 14:30:00,15.95,15.95,15.94,15.94,79500.0,12.403,12.403,12.3952,12.3952,79500.0
2008-08-25 14:40:00,15.95,15.99,15.95,15.98,51500.0,12.403,12.4341,12.403,12.4263,51500.0
2008-08-25 14:50:00,15.97,15.98,15.94,15.95,31000.0,12.4185,12.4263,12.3952,12.403,31000.0
2008-08-25 15:00:00,15.95,15.96,15.94,15.95,29000.0,12.403,12.4108,12.3952,12.403,29000.0
2008-08-25 15:10:00,15.96,15.97,15.95,15.95,81000.0,12.4108,12.4185,12.403,12.403,81000.0
2008-08-25 15:20:00,15.96,15.96,15.95,15.95,20000.0,12.4108,12.4108,12.403,12.403,20000.0
2008-08-25 15:30:00,15.95,15.95,15.94,15.95,55000.0,12.403,12.403,12.3952,12.403,55000.0
2008-08-25 15:40:00,15.94,15.97,15.93,15.97,63000.0,12.3952,12.4185,12.3874,12.4185,63000.0
2008-08-25 15:50:00,15.96,15.96,15.95,15.96,48000.0,12.4108,12.4108,12.403,12.4108,48000.0
2008-08-25 16:00:00,15.96,15.96,15.96,15.96,500.0,12.4108,12.4108,12.4108,12.4108,500.0
2008-08-25 16:10:00,15.96,15.96,15.96,15.96,0.0,12.4108,12.4108,12.4108,12.4108,0.0
2008-08-26 09:30:00,15.98,15.99,15.94,15.95,72000.0,12.4263,12.4341,12.3952,12.403,72000.0
2008-08-26 09:40:00,15.95,16.01,15.94,15.98,126500.0,12.403,12.4496,12.3952,12.4263,126500.0
2008-08-26 09:50:00,15.98,15.98,15.95,15.96,72000.0,12.4263,12.4263,12.403,12.4108,72000.0
2008-08-26 10:00:00,15.96,16.0,15.96,15.98,135500.0,12.4108,12.4419,12.4108,12.4263,135500.0
2008-08-26 10:10:00,15.99,16.0,15.98,15.98,44000.0,12.4341,12.4419,12.4263,12.4263,44000.0
2008-08-26 10:20:00,15.99,16.01,15.99,16.0,19500.0,12.4341,12.4496,12.4341,12.4419,19500.0
2008-08-26 10:30:00,16.01,16.05,16.01,16.04,46500.0,12.4496,12.4808,12.4496,12.473,46500.0
2008-08-26 10:40:00,16.04,16.04,16.03,16.03,29000.0,12.473,12.473,12.4652,12.4652,29000.0
2008-08-26 10:50:00,16.03,16.03,16.02,16.03,30000.0,12.4652,12.4652,12.4574,12.4652,30000.0
2008-08-26 11:00:00,16.03,16.04,16.01,16.01,40500.0,12.4652,12.473,12.4496,12.4496,40500.0
2008-08-26 11:10:00,16.01,16.01,15.99,15.99,13500.0,12.4496,12.4496,12.4341,12.4341,13500.0
2008-08-26 11:20:00,15.99,15.99,15.97,15.98,26000.0,12.4341,12.4341,12.4185,12.4263,26000.0
2008-08-26 11:30:00,15.97,15.98,15.94,15.95,25000.0,12.4185,12.4263,12.3952,12.403,25000.0
2008-08-26 11:40:00,15.96,15.97,15.96,15.96,24500.0,12.4108,12.4185,12.4108,12.4108,24500.0
2008-08-26 11:50:00,15.96,15.97,15.96,15.97,44000.0,12.4108,12.4185,12.4108,12.4185,44000.0
2008-08-26 12:00:00,15.97,15.98,15.97,15.98,34000.0,12.4185,12.4263,12.4185,12.4263,34000.0
2008-08-26 12:10:00,15.98,15.98,15.97,15.97,13500.0,12.4263,12.4263,12.4185,12.4185,13500.0
2008-08-26 12:20:00,15.97,15.98,15.95,15.95,23500.0,12.4185,12.4263,12.403,12.403,23500.0
2008-08-26 12:30:00,15.95,15.96,15.95,15.96,21000.0,12.403,12.4108,12.403,12.4108,21000.0
2008-08-26 12:40:00,15.96,15.98,15.95,15.97,19500.0,12.4108,12.4263,12.403,12.4185,19500.0
2008-08-26 12:50:00,15.97,15.97,15.95,15.96,31500.0,12.4185,12.4185,12.403,12.4108,31500.0
2008-08-26 13:00:00,15.95,15.96,15.95,15.96,22000.0,12.403,12.4108,12.403,12.4108,22000.0
2008-08-26 13:10:00,15.96,15.96,15.94,15.95,52000.0,12.4108,12.4108,12.3952,12.403,52000.0
2008-08-26 13:20:00,15.95,15.95,15.95,15.95,33500.0,12.403,12.403,12.403,12.403,33500.0
2008-08-26 13:30:00,15.94,15.95,15.93,15.94,33500.0,12.3952,12.403,12.3874,12.3952,33500.0
2008-08-26 13:40:00,15.95,15.95,15.93,15.93,39000.0,12.403,12.403,12.3874,12.3874,39000.0
2008-08-26 13:50:00,15.95,15.95,15.94,15.94,8000.0,12.403,12.403,12.3952,12.3952,8000.0
2008-08-26 14:00:00,15.94,15.95,15.91,15.95,78500.0,12.3952,12.403,12.3719,12.403,78500.0
2008-08-26 14:10:00,15.94,15.96,15.93,15.93,77500.0,12.3952,12.4108,12.3874,12.3874,77500.0
2008-08-26 14:20:00,15.93,15.93,15.91,15.91,106500.0,12.3874,12.3874,12.3719,12.3719,106500.0
2008-08-26 14:30:00,15.91,15.92,15.9,15.91,45500.0,12.3719,12.3797,12.3641,12.3719,45500.0
2008-08-26 14:40:00,15.91,15.91,15.89,15.9,17500.0,12.3719,12.3719,12.3563,12.3641,17500.0
2008-08-26 14:50:00,15.9,15.91,15.89,15.9,14500.0,12.3641,12.3719,12.3563,12.3641,14500.0
2008-08-26 15:00:00,15.89,15.91,15.89,15.9,29500.0,12.3563,12.3719,12.3563,12.3641,29500.0
2008-08-26 15:10:00,15.89,15.95,15.89,15.94,34000.0,12.3563,12.403,12.3563,12.3952,34000.0
2008-08-26 15:20:00,15.93,15.95,15.93,15.95,23500.0,12.3874,12.403,12.3874,12.403,23500.0
2008-08-26 15:30:00,15.95,15.98,15.95,15.97,33500.0,12.403,12.4263,12.403,12.4185,33500.0
2008-08-26 15:40:00,15.99,15.99,15.97,15.98,105000.0,12.4341,12.4341,12.4185,12.4263,105000.0
2008-08-26 15:50:00,15.98,16.02,15.98,16.02,74500.0,12.4263,12.4574,12.4263,12.4574,74500.0
2008-08-26 16:00:00,16.02,16.03,15.98,15.98,65000.0,12.4574,12.4652,12.4263,12.4263,65000.0
2008-08-26 16:10:00,15.98,15.98,15.98,15.98,0.0,12.4263,12.4263,12.4263,12.4263,0.0
2008-08-27 09:30:00,16.05,16.11,16.04,16.11,73000.0,12.4808,12.5274,12.473,12.5274,73000.0
2008-08-27 09:40:00,16.1,16.1,16.1,16.1,9000.0,12.5196,12.5196,12.5196,12.5196,9000.0
2008-08-27 09:50:00,16.1,16.1,16.07,16.09,14500.0,12.5196,12.5196,12.4963,12.5119,14500.0
2008-08-27 10:00:00,16.1,16.16,16.1,16.15,57000.0,12.5196,12.5663,12.5196,12.5585,57000.0
2008-08-27 10:10:00,16.15,16.16,16.14,16.16,24000.0,12.5585,12.5663,12.5507,12.5663,24000.0
2008-08-27 10:20:00,16.16,16.19,16.16,16.18,46000.0,12.5663,12.5896,12.5663,12.5818,46000.0
2008-08-27 10:30:00,16.18,16.21,16.18,16.18,22000.0,12.5818,12.6052,12.5818,12.5818,22000.0
2008-08-27 10:40:00,16.18,16.19,16.18,16.18,33000.0,12.5818,12.5896,12.5818,12.5818,33000.0
2008-08-27 10:50:00,16.18,16.18,16.15,16.17,15000.0,12.5818,12.5818,12.5585,12.5741,15000.0
2008-08-27 11:00:00,16.16,16.16,16.13,16.13,16000.0,12.5663,12.5663,12.543,12.543,16000.0
2008-08-27 11:10:00,16.13,16.15,16.13,16.15,12000.0,12.543,12.5585,12.543,12.5585,12000.0
2008-08-27 11:20:00,16.15,16.16,16.13,16.13,171000.0,12.5585,12.5663,12.543,12.543,171000.0
2008-08-27 11:30:00,16.12,16.12,16.1,16.11,56000.0,12.5352,12.5352,12.5196,12.5274,56000.0
2008-08-27 11:40:00,16.11,16.13,16.1,16.12,8000.0,12.5274,12.543,12.5196,12.5352,8000.0
2008-08-27 11:50:00,16.11,16.12,16.1,16.12,21500.0,12.5274,12.5352,12.5196,12.5352,21500.0
2008-08-27 12:00:00,16.12,16.17,16.12,16.17,40000.0,12.5352,12.5741,12.5352,12.5741,40000.0
2008-08-27 12:10:00,16.17,16.2,16.17,16.19,43000.0,12.5741,12.5974,12.5741,12.5896,43000.0
2008-08-27 12:20:00,16.2,16.24,16.2,16.23,74000.0,12.5974,12.6285,12.5974,12.6207,74000.0
2008-08-27 12:30:00,16.23,16.24,16.23,16.23,30500.0,12.6207,12.6285,12.6207,12.6207,30500.0
2008-08-27 12:40:00,16.23,16.27,16.23,16.26,30000.0,12.6207,12.6518,12.6207,12.644,30000.0
2008-08-27 12:50:00,16.26,16.26,16.24,16.25,32000.0,12.644,12.644,12.6285,12.6363,32000.0
2008-08-27 13:00:00,16.25,16.25,16.23,16.23,8000.0,12.6363,12.6363,12.6207,12.6207,8000.0
2008-08-27 13:10:00,16.23,16.24,16.23,16.24,18500.0,12.6207,12.6285,12.6207,12.6285,18500.0
2008-08-27 13:20:00,16.23,16.23,16.22,16.23,15500.0,12.6207,12.6207,12.6129,12.6207,15500.0
2008-08-27 13:30:00,16.23,16.23,16.22,16.23,8500.0,12.6207,12.6207,12.6129,12.6207,8500.0
2008-08-27 13:40:00,16.24,16.24,16.24,16.24,13000.0,12.6285,12.6285,12.6285,12.6285,13000.0
2008-08-27 13:50:00,16.24,16.24,16.22,16.22,45500.0,12.6285,12.6285,12.6129,12.6129,45500.0
2008-08-27 14:00:00,16.22,16.22,16.21,16.22,25000.0,12.6129,12.6129,12.6052,12.6129,25000.0
2008-08-27 14:10:00,16.22,16.22,16.2,16.21,17000.0,12.6129,12.6129,12.5974,12.6052,17000.0
2008-08-27 14:20:00,16.21,16.23,16.21,16.23,67500.0,12.6052,12.6207,12.6052,12.6207,67500.0
2008-08-27 14:30:00,16.22,16.25,16.22,16.25,13000.0,12.6129,12.6363,12.6129,12.6363,13000.0
2008-08-27 14:40:00,16.26,16.27,16.25,16.26,11000.0,12.644,12.6518,12.6363,12.644,11000.0
2008-08-27 14:50:00,16.26,16.26,16.22,16.22,25000.0,12.644,12.644,12.6129,12.6129,25000.0
2008-08-27 15:00:00,16.22,16.23,16.21,16.23,22000.0,12.6129,12.6207,12.6052,12.6207,22000.0
2008-08-27 15:10:00,16.23,16.23,16.18,16.18,231500.0,12.6207,12.6207,12.5818,12.5818,231500.0
2008-08-27 15:20:00,16.18,16.18,16.15,16.15,262500.0,12.5818,12.5818,12.5585,12.5585,262500.0
2008-08-27 15:30:00,16.15,16.16,16.14,16.15,20500.0,12.5585,12.5663,12.5507,12.5585,20500.0
2008-08-27 15:40:00,16.17,16.19,16.17,16.17,10500.0,12.5741,12.5896,12.5741,12.5741,10500.0
2008-08-27 15:50:00,16.18,16.22,16.18,16.2,29500.0,12.5818,12.6129,12.5818,12.5974,29500.0
2008-08-27 16:00:00,16.2,16.2,16.19,16.19,7000.0,12.5974,12.5974,12.5896,12.5896,7000.0
2008-08-27 16:10:00,16.19,16.19,16.19,16.19,0.0,12.5896,12.5896,12.5896,12.5896,0.0
2008-08-28 09:30:00,16.3,16.33,16.3,16.31,72000.0,12.6752,12.6985,12.6752,12.6829,72000.0
2008-08-28 09:40:00,16.32,16.33,16.28,16.29,37500.0,12.6907,12.6985,12.6596,12.6674,37500.0
2008-08-28 09:50:00,16.29,16.31,16.27,16.31,16500.0,12.6674,12.6829,12.6518,12.6829,16500.0
2008-08-28 10:00:00,16.31,16.31,16.26,16.27,15000.0,12.6829,12.6829,12.644,12.6518,15000.0
2008-08-28 10:10:00,16.27,16.3,16.27,16.29,35000.0,12.6518,12.6752,12.6518,12.6674,35000.0
2008-08-28 10:20:00,16.28,16.29,16.27,16.29,25000.0,12.6596,12.6674,12.6518,12.6674,25000.0
2008-08-28 10:30:00,16.29,16.3,16.28,16.28,56500.0,12.6674,12.6752,12.6596,12.6596,56500.0
2008-08-28 10:40:00,16.29,16.34,16.28,16.34,59000.0,12.6674,12.7063,12.6596,12.7063,59000.0
2008-08-28 10:50:00,16.34,16.34,16.33,16.33,68000.0,12.7063,12.7063,12.6985,12.6985,68000.0
2008-08-28 11:00:00,16.33,16.33,16.31,16.32,29500.0,12.6985,12.6985,12.6829,12.6907,29500.0
2008-08-28 11:10:00,16.32,16.33,16.31,16.32,43000.0,12.6907,12.6985,12.6829,12.6907,43000.0
2008-08-28 11:20:00,16.32,16.32,16.3,16.3,41000.0,12.6907,12.6907,12.6752,12.6752,41000.0
2008-08-28 11:30:00,16.31,16.31,16.29,16.29,11500.0,12.6829,12.6829,12.6674,12.6674,11500.0
2008-08-28 11:40:00,16.28,16.29,16.26,16.28,17000.0,12.6596,12.6674,12.644,12.6596,17000.0
2008-08-28 11:50:00,16.29,16.34,16.29,16.34,30500.0,12.6674,12.7063,12.6674,12.7063,30500.0
2008-08-28 12:00:00,16.34,16.34,16.34,16.34,38000.0,12.7063,12.7063,12.7063,12.7063,38000.0
2008-08-28 12:10:00,16.33,16.35,16.33,16.34,11000.0,12.6985,12.714,12.6985,12.7063,11000.0
2008-08-28 12:20:00,16.34,16.35,16.34,16.35,10000.0,12.7063,12.714,12.7063,12.714,10000.0
2008-08-28 12:30:00,16.35,16.36,16.31,16.32,24500.0,12.714,12.7218,12.6829,12.6907,24500.0
2008-08-28 12:40:00,16.32,16.33,16.32,16.32,53500.0,12.6907,12.6985,12.6907,12.6907,53500.0
2008-08-28 12:50:00,16.32,16.35,16.32,16.35,56000.0,12.6907,12.714,12.6907,12.714,56000.0
2008-08-28 13:00:00,16.34,16.35,16.34,16.34,62500.0,12.7063,12.714,12.7063,12.7063,62500.0
2008-08-28 13:10:00,16.34,16.35,16.33,16.35,39000.0,12.7063,12.714,12.6985,12.714,39000.0
2008-08-28 13:20:00,16.35,16.37,16.35,16.36,56000.0,12.714,12.7296,12.714,12.7218,56000.0
2008-08-28 13:30:00,16.37,16.39,16.37,16.39,45000.0,12.7296,12.7451,12.7296,12.7451,45000.0
2008-08-28 13:40:00,16.39,16.41,16.39,16.39,34500.0,12.7451,12.7607,12.7451,12.7451,34500.0
2008-08-28 13:50:00,16.39,16.39,16.38,16.39,12500.0,12.7451,12.7451,12.7374,12.7451,12500.0
2008-08-28 14:00:00,16.38,16.38,16.36,16.38,15000.0,12.7374,12.7374,12.7218,12.7374,15000.0
2008-08-28 14:10:00,16.38,16.41,16.38,16.41,24000.0,12.7374,12.7607,12.7374,12.7607,24000.0
2008-08-28 14:20:00,16.4,16.41,16.4,16.4,6500.0,12.7529,12.7607,12.7529,12.7529,6500.0
2008-08-28 14:30:00,16.41,16.43,16.41,16.43,11000.0,12.7607,12.7762,12.7607,12.7762,11000.0
2008-08-28 14:40:00,16.43,16.44,16.43,16.44,8000.0,12.7762,12.784,12.7762,12.784,8000.0
2008-08-28 14:50:00,16.43,16.44,16.42,16.42,12500.0,12.7762,12.784,12.7685,12.7685,12500.0
2008-08-28 15:00:00,16.43,16.44,16.42,16.44,43500.0,12.7762,12.784,12.7685,12.784,43500.0
2008-08-28 15:10:00,16.44,16.44,16.43,16.44,33500.0,12.784,12.784,12.7762,12.784,33500.0
2008-08-28 15:20:00,16.44,16.44,16.42,16.43,101000.0,12.784,12.784,12.7685,12.7762,101000.0
2008-08-28 15:30:00,16.43,16.45,16.41,16.45,54500.0,12.7762,12.7918,12.7607,12.7918,54500.0
2008-08-28 15:40:00,16.45,16.47,16.45,16.45,28500.0,12.7918,12.8073,12.7918,12.7918,28500.0
2008-08-28 15:50:00,16.45,16.48,16.44,16.46,58000.0,12.7918,12.8151,12.784,12.7996,58000.0
2008-08-28 16:00:00,16.45,16.46,16.45,16.46,34500.0,12.7918,12.7996,12.7918,12.7996,34500.0
2008-08-28 16:10:00,16.46,16.46,16.46,16.46,0.0,12.7996,12.7996,12.7996,12.7996,0.0
2008-08-29 09:30:00,16.41,16.43,16.39,16.39,278500.0,12.7607,12.7762,12.7451,12.7451,278500.0
2008-08-29 09:40:00,16.39,16.45,16.38,16.45,51500.0,12.7451,12.7918,12.7374,12.7918,51500.0
2008-08-29 09:50:00,16.45,16.45,16.42,16.43,74500.0,12.7918,12.7918,12.7685,12.7762,74500.0
2008-08-29 10:00:00,16.43,16.44,16.38,16.38,67500.0,12.7762,12.784,12.7374,12.7374,67500.0
2008-08-29 10:10:00,16.4,16.41,16.35,16.35,38500.0,12.7529,12.7607,12.714,12.714,38500.0
2008-08-29 10:20:00,16.35,16.36,16.33,16.34,52500.0,12.714,12.7218,12.6985,12.7063,52500.0
2008-08-29 10:30:00,16.33,16.34,16.31,16.31,107500.0,12.6985,12.7063,12.6829,12.6829,107500.0
2008-08-29 10:40:00,16.29,16.29,16.26,16.27,64500.0,12.6674,12.6674,12.644,12.6518,64500.0
2008-08-29 10:50:00,16.27,16.29,16.27,16.29,39500.0,12.6518,12.6674,12.6518,12.6674,39500.0
2008-08-29 11:00:00,16.29,16.3,16.29,16.3,26000.0,12.6674,12.6752,12.6674,12.6752,26000.0
2008-08-29 11:10:00,16.31,16.32,16.3,16.32,20000.0,12.6829,12.6907,12.6752,12.6907,20000.0
2008-08-29 11:20:00,16.32,16.32,16.3,16.3,11000.0,12.6907,12.6907,12.6752,12.6752,11000.0
2008-08-29 11:30:00,16.29,16.31,16.29,16.31,20500.0,12.6674,12.6829,12.6674,12.6829,20500.0
2008-08-29 11:40:00,16.31,16.33,16.31,16.31,36000.0,12.6829,12.6985,12.6829,12.6829,36000.0
2008-08-29 11:50:00,16.31,16.34,16.31,16.32,14000.0,12.6829,12.7063,12.6829,12.6907,14000.0
2008-08-29 12:00:00,16.33,16.33,16.29,16.29,25000.0,12.6985,12.6985,12.6674,12.6674,25000.0
2008-08-29 12:10:00,16.29,16.32,16.29,16.31,14000.0,12.6674,12.6907,12.6674,12.6829,14000.0
2008-08-29 12:20:00,16.31,16.31,16.3,16.31,20000.0,12.6829,12.6829,12.6752,12.6829,20000.0
2008-08-29 12:30:00,16.31,16.32,16.31,16.31,25000.0,12.6829,12.6907,12.6829,12.6829,25000.0
2008-08-29 12:40:00,16.31,16.32,16.31,16.31,31000.0,12.6829,12.6907,12.6829,12.6829,31000.0
2008-08-29 12:50:00,16.32,16.34,16.32,16.34,26000.0,12.6907,12.7063,12.6907,12.7063,26000.0
2008-08-29 13:00:00,16.35,16.36,16.34,16.35,46000.0,12.714,12.7218,12.7063,12.714,46000.0
2008-08-29 13:10:00,16.35,16.36,16.35,16.36,22500.0,12.714,12.7218,12.714,12.7218,22500.0
2008-08-29 13:20:00,16.36,16.39,16.36,16.39,29500.0,12.7218,12.7451,12.7218,12.7451,29500.0
2008-08-29 13:30:00,16.39,16.39,16.36,16.36,14000.0,12.7451,12.7451,12.7218,12.7218,14000.0
2008-08-29 13:40:00,16.36,16.37,16.36,16.37,15000.0,12.7218,12.7296,12.7218,12.7296,15000.0
2008-08-29 13:50:00,16.36,16.36,16.36,16.36,5000.0,12.7218,12.7218,12.7218,12.7218,5000.0
2008-08-29 14:00:00,16.37,16.37,16.36,16.36,11000.0,12.7296,12.7296,12.7218,12.7218,11000.0
2008-08-29 14:10:00,16.36,16.38,16.36,16.37,16500.0,12.7218,12.7374,12.7218,12.7296,16500.0
2008-08-29 14:20:00,16.37,16.37,16.36,16.37,27000.0,12.7296,12.7296,12.7218,12.7296,27000.0
2008-08-29 14:30:00,16.37,16.37,16.37,16.37,21000.0,12.7296,12.7296,12.7296,12.7296,21000.0
2008-08-29 14:40:00,16.36,16.36,16.35,16.36,15500.0,12.7218,12.7218,12.714,12.7218,15500.0
2008-08-29 14:50:00,16.35,16.38,16.35,16.38,29500.0,12.714,12.7374,12.714,12.7374,29500.0
2008-08-29 15:00:00,16.38,16.38,16.34,16.34,20000.0,12.7374,12.7374,12.7063,12.7063,20000.0
2008-08-29 15:10:00,16.34,16.34,16.33,16.33,3500.0,12.7063,12.7063,12.6985,12.6985,3500.0
2008-08-29 15:20:00,16.32,16.33,16.31,16.32,9500.0,12.6907,12.6985,12.6829,12.6907,9500.0
2008-08-29 15:30:00,16.32,16.33,16.31,16.32,17500.0,12.6907,12.6985,12.6829,12.6907,17500.0
2008-08-29 15:40:00,16.32,16.32,16.3,16.32,46000.0,12.6907,12.6907,12.6752,12.6907,46000.0
2008-08-29 15:50:00,16.31,16.31,16.28,16.28,79000.0,12.6829,12.6829,12.6596,12.6596,79000.0
2008-08-29 16:00:00,16.28,16.28,16.24,16.24,17000.0,12.6596,12.6596,12.6285,12.6285,17000.0
2008-08-29 16:10:00,16.28,16.3,16.28,16.3,8000.0,12.6596,12.6752,12.6596,12.6752,8000.0
2008-09-02 09:30:00,16.46,16.49,16.44,16.48,232500.0,12.7996,12.8229,12.784,12.8151,232500.0
2008-09-02 09:40:00,16.49,16.53,16.49,16.5,26000.0,12.8229,12.854,12.8229,12.8307,26000.0
2008-09-02 09:50:00,16.49,16.49,16.45,16.45,118500.0,12.8229,12.8229,12.7918,12.7918,118500.0
2008-09-02 10:00:00,16.45,16.48,16.44,16.46,52500.0,12.7918,12.8151,12.784,12.7996,52500.0
2008-09-02 10:10:00,16.46,16.46,16.41,16.41,26500.0,12.7996,12.7996,12.7607,12.7607,26500.0
2008-09-02 10:20:00,16.41,16.41,16.37,16.37,16000.0,12.7607,12.7607,12.7296,12.7296,16000.0
2008-09-02 10:30:00,16.38,16.38,16.36,16.36,13500.0,12.7374,12.7374,12.7218,12.7218,13500.0
2008-09-02 10:40:00,16.36,16.36,16.31,16.32,27500.0,12.7218,12.7218,12.6829,12.6907,27500.0
2008-09-02 10:50:00,16.33,16.34,16.31,16.33,26500.0,12.6985,12.7063,12.6829,12.6985,26500.0
2008-09-02 11:00:00,16.34,16.35,16.33,16.34,29500.0,12.7063,12.714,12.6985,12.7063,29500.0
2008-09-02 11:10:00,16.33,16.34,16.33,16.34,15500.0,12.6985,12.7063,12.6985,12.7063,15500.0
2008-09-02 11:20:00,16.34,16.34,16.3,16.32,25500.0,12.7063,12.7063,12.6752,12.6907,25500.0
2008-09-02 11:30:00,16.32,16.34,16.32,16.34,91500.0,12.6907,12.7063,12.6907,12.7063,91500.0
2008-09-02 11:40:00,16.34,16.35,16.32,16.32,66500.0,12.7063,12.714,12.6907,12.6907,66500.0
2008-09-02 11:50:00,16.32,16.32,16.3,16.31,18000.0,12.6907,12.6907,12.6752,12.6829,18000.0
2008-09-02 12:00:00,16.3,16.3,16.29,16.3,22500.0,12.6752,12.6752,12.6674,12.6752,22500.0
2008-09-02 12:10:00,16.3,16.31,16.29,16.3,17500.0,12.6752,12.6829,12.6674,12.6752,17500.0
2008-09-02 12:20:00,16.3,16.31,16.22,16.22,53500.0,12.6752,12.6829,12.6129,12.6129,53500.0
2008-09-02 12:30:00,16.22,16.23,16.2,16.2,32000.0,12.6129,12.6207,12.5974,12.5974,32000.0
2008-09-02 12:40:00,16.19,16.2,16.18,16.2,22000.0,12.5896,12.5974,12.5818,12.5974,22000.0
2008-09-02 12:50:00,16.21,16.24,16.21,16.23,16500.0,12.6052,12.6285,12.6052,12.6207,16500.0
2008-09-02 13:00:00,16.23,16.24,16.23,16.24,13500.0,12.6207,12.6285,12.6207,12.6285,13500.0
2008-09-02 13:10:00,16.24,16.26,16.24,16.25,35000.0,12.6285,12.644,12.6285,12.6363,35000.0
2008-09-02 13:20:00,16.25,16.25,16.24,16.25,128500.0,12.6363,12.6363,12.6285,12.6363,128500.0
2008-09-02 13:30:00,16.25,16.27,16.24,16.27,33500.0,12.6363,12.6518,12.6285,12.6518,33500.0
2008-09-02 13:40:00,16.26,16.26,16.21,16.21,166500.0,12.644,12.644,12.6052,12.6052,166500.0
2008-09-02 13:50:00,16.21,16.21,16.14,16.15,190500.0,12.6052,12.6052,12.5507,12.5585,190500.0
2008-09-02 14:00:00,16.15,16.18,16.14,16.16,28500.0,12.5585,12.5818,12.5507,12.5663,28500.0
2008-09-02 14:10:00,16.16,16.16,16.13,16.13,41000.0,12.5663,12.5663,12.543,12.543,41000.0
2008-09-02 14:20:00,16.13,16.15,16.12,16.13,30500.0,12.543,12.5585,12.5352,12.543,30500.0
2008-09-02 14:30:00,16.13,16.14,16.11,16.11,51000.0,12.543,12.5507,12.5274,12.5274,51000.0
2008-09-02 14:40:00,16.11,16.12,16.1,16.1,20500.0,12.5274,12.5352,12.5196,12.5196,20500.0
2008-09-02 14:50:00,16.1,16.1,16.05,16.06,45000.0,12.5196,12.5196,12.4808,12.4885,45000.0
2008-09-02 15:00:00,16.06,16.08,16.05,16.08,51000.0,12.4885,12.5041,12.4808,12.5041,51000.0
2008-09-02 15:10:00,16.07,16.09,16.07,16.08,25000.0,12.4963,12.5119,12.4963,12.5041,25000.0
2008-09-02 15:20:00,16.08,16.13,16.08,16.12,28500.0,12.5041,12.543,12.5041,12.5352,28500.0
2008-09-02 15:30:00,16.12,16.15,16.11,16.13,46500.0,12.5352,12.5585,12.5274,12.543,46500.0
2008-09-02 15:40:00,16.14,16.14,16.1,16.12,108500.0,12.5507,12.5507,12.5196,12.5352,108500.0
2008-09-02 15:50:00,16.12,16.15,16.11,16.15,82000.0,12.5352,12.5585,12.5274,12.5585,82000.0
2008-09-02 16:00:00,16.16,16.16,16.15,16.15,14500.0,12.5663,12.5663,12.5585,12.5585,14500.0
2008-09-02 16:10:00,16.15,16.15,16.15,16.15,0.0,12.5585,12.5585,12.5585,12.5585,0.0
2008-09-03 09:30:00,16.09,16.11,16.04,16.04,218000.0,12.5119,12.5274,12.473,12.473,218000.0
2008-09-03 09:40:00,16.07,16.11,16.06,16.1,16500.0,12.4963,12.5274,12.4885,12.5196,16500.0
2008-09-03 09:50:00,16.11,16.16,16.11,16.13,20000.0,12.5274,12.5663,12.5274,12.543,20000.0
2008-09-03 10:00:00,16.14,16.18,16.13,16.14,90500.0,12.5507,12.5818,12.543,12.5507,90500.0
2008-09-03 10:10:00,16.12,16.12,16.07,16.08,27000.0,12.5352,12.5352,12.4963,12.5041,27000.0
2008-09-03 10:20:00,16.07,16.13,16.07,16.11,19500.0,12.4963,12.543,12.4963,12.5274,19500.0
2008-09-03 10:30:00,16.13,16.16,16.12,16.15,53500.0,12.543,12.5663,12.5352,12.5585,53500.0
2008-09-03 10:40:00,16.15,16.17,16.14,16.14,61000.0,12.5585,12.5741,12.5507,12.5507,61000.0
2008-09-03 10:50:00,16.14,16.14,16.09,16.1,20000.0,12.5507,12.5507,12.5119,12.5196,20000.0
2008-09-03 11:00:00,16.1,16.14,16.1,16.11,30500.0,12.5196,12.5507,12.5196,12.5274,30500.0
2008-09-03 11:10:00,16.11,16.11,16.04,16.06,32000.0,12.5274,12.5274,12.473,12.4885,32000.0
2008-09-03 11:20:00,16.06,16.07,16.05,16.06,25500.0,12.4885,12.4963,12.4808,12.4885,25500.0
2008-09-03 11:30:00,16.05,16.06,15.97,15.98,48500.0,12.4808,12.4885,12.4185,12.4263,48500.0
2008-09-03 11:40:00,15.98,15.99,15.97,15.98,22500.0,12.4263,12.4341,12.4185,12.4263,22500.0
2008-09-03 11:50:00,15.98,16.0,15.94,15.95,44500.0,12.4263,12.4419,12.3952,12.403,44500.0
2008-09-03 12:00:00,15.96,15.96,15.94,15.95,84500.0,12.4108,12.4108,12.3952,12.403,84500.0
2008-09-03 12:10:00,15.95,15.96,15.94,15.96,32000.0,12.403,12.4108,12.3952,12.4108,32000.0
2008-09-03 12:20:00,15.96,15.98,15.95,15.98,81500.0,12.4108,12.4263,12.403,12.4263,81500.0
2008-09-03 12:30:00,15.96,15.98,15.95,15.98,40500.0,12.4108,12.4263,12.403,12.4263,40500.0
2008-09-03 12:40:00,15.98,15.98,15.96,15.96,43500.0,12.4263,12.4263,12.4108,12.4108,43500.0
2008-09-03 12:50:00,15.96,15.96,15.95,15.96,33000.0,12.4108,12.4108,12.403,12.4108,33000.0
2008-09-03 13:00:00,15.95,15.98,15.94,15.98,72500.0,12.403,12.4263,12.3952,12.4263,72500.0
2008-09-03 13:10:00,15.97,15.99,15.97,15.98,35000.0,12.4185,12.4341,12.4185,12.4263,35000.0
2008-09-03 13:20:00,15.98,15.99,15.97,15.98,17500.0,12.4263,12.4341,12.4185,12.4263,17500.0
2008-09-03 13:30:00,15.98,15.99,15.98,15.98,25000.0,12.4263,12.4341,12.4263,12.4263,25000.0
2008-09-03 13:40:00,15.98,16.0,15.97,16.0,40000.0,12.4263,12.4419,12.4185,12.4419,40000.0
2008-09-03 13:50:00,16.01,16.03,16.0,16.02,36000.0,12.4496,12.4652,12.4419,12.4574,36000.0
2008-09-03 14:00:00,16.02,16.04,15.98,16.01,133500.0,12.4574,12.473,12.4263,12.4496,133500.0
2008-09-03 14:10:00,16.0,16.0,15.96,15.97,174000.0,12.4419,12.4419,12.4108,12.4185,174000.0
2008-09-03 14:20:00,15.97,15.98,15.95,15.98,71500.0,12.4185,12.4263,12.403,12.4263,71500.0
2008-09-03 14:30:00,15.97,16.0,15.97,16.0,77000.0,12.4185,12.4419,12.4185,12.4419,77000.0
2008-09-03 14:40:00,16.0,16.01,15.97,15.97,57500.0,12.4419,12.4496,12.4185,12.4185,57500.0
2008-09-03 14:50:00,15.96,15.97,15.95,15.96,42500.0,12.4108,12.4185,12.403,12.4108,42500.0
2008-09-03 15:00:00,15.96,15.98,15.94,15.95,47500.0,12.4108,12.4263,12.3952,12.403,47500.0
2008-09-03 15:10:00,15.94,15.97,15.93,15.95,99500.0,12.3952,12.4185,12.3874,12.403,99500.0
2008-09-03 15:20:00,15.95,16.01,15.94,15.98,145000.0,12.403,12.4496,12.3952,12.4263,145000.0
2008-09-03 15:30:00,15.97,16.01,15.96,16.01,124500.0,12.4185,12.4496,12.4108,12.4496,124500.0
2008-09-03 15:40:00,16.01,16.01,15.99,16.01,55500.0,12.4496,12.4496,12.4341,12.4496,55500.0
2008-09-03 15:50:00,16.0,16.04,16.0,16.04,82500.0,12.4419,12.473,12.4419,12.473,82500.0
2008-09-03 16:00:00,16.04,16.04,16.04,16.04,500.0,12.473,12.473,12.473,12.473,500.0
2008-09-03 16:10:00,16.04,16.04,16.04,16.04,0.0,12.473,12.473,12.473,12.473,0.0
2008-09-04 09:30:00,15.93,15.98,15.92,15.97,50500.0,12.3874,12.4263,12.3797,12.4185,50500.0
2008-09-04 09:40:00,15.97,15.98,15.86,15.89,80500.0,12.4185,12.4263,12.333,12.3563,80500.0
2008-09-04 09:50:00,15.9,15.9,15.87,15.9,74000.0,12.3641,12.3641,12.3408,12.3641,74000.0
2008-09-04 10:00:00,15.9,15.94,15.89,15.92,113000.0,12.3641,12.3952,12.3563,12.3797,113000.0
2008-09-04 10:10:00,15.92,15.94,15.92,15.92,24500.0,12.3797,12.3952,12.3797,12.3797,24500.0
2008-09-04 10:20:00,15.92,15.92,15.9,15.9,46000.0,12.3797,12.3797,12.3641,12.3641,46000.0
2008-09-04 10:30:00,15.91,15.91,15.79,15.8,89500.0,12.3719,12.3719,12.2786,12.2863,89500.0
2008-09-04 10:40:00,15.8,15.8,15.76,15.76,111500.0,12.2863,12.2863,12.2552,12.2552,111500.0
2008-09-04 10:50:00,15.74,15.78,15.74,15.78,85500.0,12.2397,12.2708,12.2397,12.2708,85500.0
2008-09-04 11:00:00,15.77,15.79,15.75,15.76,95500.0,12.263,12.2786,12.2475,12.2552,95500.0
2008-09-04 11:10:00,15.76,15.76,15.71,15.72,124000.0,12.2552,12.2552,12.2164,12.2241,124000.0
2008-09-04 11:20:00,15.72,15.73,15.69,15.7,131500.0,12.2241,12.2319,12.2008,12.2086,131500.0
2008-09-04 11:30:00,15.7,15.72,15.69,15.71,77500.0,12.2086,12.2241,12.2008,12.2164,77500.0
2008-09-04 11:40:00,15.71,15.73,15.71,15.73,44000.0,12.2164,12.2319,12.2164,12.2319,44000.0
2008-09-04 11:50:00,15.73,15.75,15.72,15.72,94500.0,12.2319,12.2475,12.2241,12.2241,94500.0
2008-09-04 12:00:00,15.73,15.76,15.73,15.75,51500.0,12.2319,12.2552,12.2319,12.2475,51500.0
2008-09-04 12:10:00,15.76,15.76,15.74,15.74,37500.0,12.2552,12.2552,12.2397,12.2397,37500.0
2008-09-04 12:20:00,15.73,15.75,15.72,15.72,21500.0,12.2319,12.2475,12.2241,12.2241,21500.0
2008-09-04 12:30:00,15.72,15.73,15.72,15.73,32000.0,12.2241,12.2319,12.2241,12.2319,32000.0
2008-09-04 12:40:00,15.72,15.72,15.7,15.7,80000.0,12.2241,12.2241,12.2086,12.2086,80000.0
2008-09-04 12:50:00,15.7,15.7,15.67,15.67,68000.0,12.2086,12.2086,12.1853,12.1853,68000.0
2008-09-04 13:00:00,15.68,15.68,15.65,15.67,30000.0,12.193,12.193,12.1697,12.1853,30000.0
2008-09-04 13:10:00,15.67,15.67,15.65,15.66,42000.0,12.1853,12.1853,12.1697,12.1775,42000.0
2008-09-04 13:20:00,15.66,15.66,15.62,15.62,44000.0,12.1775,12.1775,12.1464,12.1464,44000.0
2008-09-04 13:30:00,15.61,15.64,15.61,15.64,93500.0,12.1386,12.1619,12.1386,12.1619,93500.0
2008-09-04 13:40:00,15.64,15.66,15.64,15.66,17500.0,12.1619,12.1775,12.1619,12.1775,17500.0
2008-09-04 13:50:00,15.65,15.66,15.65,15.66,31500.0,12.1697,12.1775,12.1697,12.1775,31500.0
2008-09-04 14:00:00,15.65,15.65,15.6,15.6,59500.0,12.1697,12.1697,12.1308,12.1308,59500.0
2008-09-04 14:10:00,15.6,15.61,15.57,15.57,142500.0,12.1308,12.1386,12.1075,12.1075,142500.0
2008-09-04 14:20:00,15.57,15.63,15.56,15.62,108500.0,12.1075,12.1542,12.0997,12.1464,108500.0
2008-09-04 14:30:00,15.62,15.62,15.6,15.62,39000.0,12.1464,12.1464,12.1308,12.1464,39000.0
2008-09-04 14:40:00,15.62,15.63,15.61,15.62,43000.0,12.1464,12.1542,12.1386,12.1464,43000.0
2008-09-04 14:50:00,15.61,15.65,15.6,15.65,50500.0,12.1386,12.1697,12.1308,12.1697,50500.0
2008-09-04 15:00:00,15.65,15.68,15.65,15.67,69500.0,12.1697,12.193,12.1697,12.1853,69500.0
2008-09-04 15:10:00,15.68,15.72,15.67,15.69,156000.0,12.193,12.2241,12.1853,12.2008,156000.0
2008-09-04 15:20:00,15.69,15.69,15.65,15.69,133000.0,12.2008,12.2008,12.1697,12.2008,133000.0
2008-09-04 15:30:00,15.69,15.7,15.67,15.67,127500.0,12.2008,12.2086,12.1853,12.1853,127500.0
2008-09-04 15:40:00,15.66,15.7,15.65,15.68,235000.0,12.1775,12.2086,12.1697,12.193,235000.0
2008-09-04 15:50:00,15.68,15.7,15.63,15.64,159500.0,12.193,12.2086,12.1542,12.1619,159500.0
2008-09-04 16:00:00,15.63,15.65,15.63,15.65,63000.0,12.1542,12.1697,12.1542,12.1697,63000.0
2008-09-04 16:10:00,15.64,15.66,15.64,15.66,6000.0,12.1619,12.1775,12.1619,12.1775,6000.0
2008-09-05 09:30:00,15.56,15.56,15.49,15.49,144500.0,12.0997,12.0997,12.0453,12.0453,144500.0
2008-09-05 09:40:00,15.47,15.54,15.46,15.53,39000.0,12.0297,12.0842,12.022,12.0764,39000.0
2008-09-05 09:50:00,15.53,15.54,15.49,15.53,40500.0,12.0764,12.0842,12.0453,12.0764,40500.0
2008-09-05 10:00:00,15.54,15.54,15.48,15.48,63500.0,12.0842,12.0842,12.0375,12.0375,63500.0
2008-09-05 10:10:00,15.48,15.48,15.41,15.41,104500.0,12.0375,12.0375,11.9831,11.9831,104500.0
2008-09-05 10:20:00,15.41,15.43,15.36,15.37,123500.0,11.9831,11.9986,11.9442,11.952,123500.0
2008-09-05 10:30:00,15.37,15.39,15.35,15.36,90500.0,11.952,11.9675,11.9364,11.9442,90500.0
2008-09-05 10:40:00,15.36,15.39,15.34,15.34,53500.0,11.9442,11.9675,11.9286,11.9286,53500.0
2008-09-05 10:50:00,15.35,15.36,15.31,15.32,60000.0,11.9364,11.9442,11.9053,11.9131,60000.0
2008-09-05 11:00:00,15.32,15.35,15.3,15.33,58500.0,11.9131,11.9364,11.8975,11.9209,58500.0
2008-09-05 11:10:00,15.33,15.33,15.31,15.31,62000.0,11.9209,11.9209,11.9053,11.9053,62000.0
2008-09-05 11:20:00,15.31,15.39,15.31,15.39,64000.0,11.9053,11.9675,11.9053,11.9675,64000.0
2008-09-05 11:30:00,15.38,15.4,15.36,15.39,29000.0,11.9597,11.9753,11.9442,11.9675,29000.0
2008-09-05 11:40:00,15.39,15.43,15.39,15.43,43000.0,11.9675,11.9986,11.9675,11.9986,43000.0
2008-09-05 11:50:00,15.44,15.5,15.43,15.47,133500.0,12.0064,12.0531,11.9986,12.0297,133500.0
2008-09-05 12:00:00,15.48,15.48,15.45,15.46,45000.0,12.0375,12.0375,12.0142,12.022,45000.0
2008-09-05 12:10:00,15.46,15.47,15.43,15.44,50000.0,12.022,12.0297,11.9986,12.0064,50000.0
2008-09-05 12:20:00,15.44,15.48,15.43,15.48,41500.0,12.0064,12.0375,11.9986,12.0375,41500.0
2008-09-05 12:30:00,15.48,15.51,15.47,15.49,43500.0,12.0375,12.0608,12.0297,12.0453,43500.0
2008-09-05 12:40:00,15.48,15.5,15.46,15.49,41500.0,12.0375,12.0531,12.022,12.0453,41500.0
2008-09-05 12:50:00,15.49,15.5,15.46,15.5,46500.0,12.0453,12.0531,12.022,12.0531,46500.0
2008-09-05 13:00:00,15.48,15.52,15.47,15.51,100500.0,12.0375,12.0686,12.0297,12.0608,100500.0
2008-09-05 13:10:00,15.51,15.55,15.51,15.54,56000.0,12.0608,12.0919,12.0608,12.0842,56000.0
2008-09-05 13:20:00,15.54,15.54,15.52,15.52,15000.0,12.0842,12.0842,12.0686,12.0686,15000.0
2008-09-05 13:30:00,15.52,15.55,15.48,15.48,50500.0,12.0686,12.0919,12.0375,12.0375,50500.0
2008-09-05 13:40:00,15.48,15.52,15.48,15.5,62500.0,12.0375,12.0686,12.0375,12.0531,62500.0
2008-09-05 13:50:00,15.5,15.54,15.49,15.54,16000.0,12.0531,12.0842,12.0453,12.0842,16000.0
2008-09-05 14:00:00,15.53,15.55,15.49,15.55,30000.0,12.0764,12.0919,12.0453,12.0919,30000.0
2008-09-05 14:10:00,15.53,15.57,15.53,15.57,58500.0,12.0764,12.1075,12.0764,12.1075,58500.0
2008-09-05 14:20:00,15.58,15.61,15.58,15.61,78000.0,12.1153,12.1386,12.1153,12.1386,78000.0
2008-09-05 14:30:00,15.59,15.62,15.59,15.6,39500.0,12.123,12.1464,12.123,12.1308,39500.0
2008-09-05 14:40:00,15.59,15.63,15.59,15.63,17500.0,12.123,12.1542,12.123,12.1542,17500.0
2008-09-05 14:50:00,15.64,15.71,15.64,15.69,48000.0,12.1619,12.2164,12.1619,12.2008,48000.0
2008-09-05 15:00:00,15.68,15.68,15.65,15.65,37000.0,12.193,12.193,12.1697,12.1697,37000.0
2008-09-05 15:10:00,15.64,15.66,15.62,15.65,71500.0,12.1619,12.1775,12.1464,12.1697,71500.0
2008-09-05 15:20:00,15.65,15.66,15.62,15.66,71500.0,12.1697,12.1775,12.1464,12.1775,71500.0
2008-09-05 15:30:00,15.65,15.69,15.65,15.69,38500.0,12.1697,12.2008,12.1697,12.2008,38500.0
2008-09-05 15:40:00,15.69,15.72,15.67,15.71,55000.0,12.2008,12.2241,12.1853,12.2164,55000.0
2008-09-05 15:50:00,15.71,15.73,15.69,15.69,73000.0,12.2164,12.2319,12.2008,12.2008,73000.0
2008-09-05 16:00:00,15.68,15.68,15.65,15.65,69500.0,12.193,12.193,12.1697,12.1697,69500.0
2008-09-05 16:10:00,15.65,15.65,15.65,15.65,0.0,12.1697,12.1697,12.1697,12.1697,0.0
2008-09-08 09:30:00,16.1,16.22,16.1,16.14,204500.0,12.5196,12.6129,12.5196,12.5507,204500.0
2008-09-08 09:40:00,16.12,16.12,16.02,16.08,309500.0,12.5352,12.5352,12.4574,12.5041,309500.0
2008-09-08 09:50:00,16.08,16.09,15.98,15.98,229500.0,12.5041,12.5119,12.4263,12.4263,229500.0
2008-09-08 10:00:00,15.98,16.04,15.96,16.03,228500.0,12.4263,12.473,12.4108,12.4652,228500.0
2008-09-08 10:10:00,16.03,16.03,15.94,15.95,88500.0,12.4652,12.4652,12.3952,12.403,88500.0
2008-09-08 10:20:00,15.95,15.97,15.94,15.95,42000.0,12.403,12.4185,12.3952,12.403,42000.0
2008-09-08 10:30:00,15.96,16.0,15.96,16.0,40000.0,12.4108,12.4419,12.4108,12.4419,40000.0
2008-09-08 10:40:00,16.0,16.03,15.98,16.01,65500.0,12.4419,12.4652,12.4263,12.4496,65500.0
2008-09-08 10:50:00,16.0,16.0,15.88,15.88,121000.0,12.4419,12.4419,12.3486,12.3486,121000.0
2008-09-08 11:00:00,15.88,15.9,15.81,15.87,253000.0,12.3486,12.3641,12.2941,12.3408,253000.0
2008-09-08 11:10:00,15.87,15.95,15.87,15.9,108500.0,12.3408,12.403,12.3408,12.3641,108500.0
2008-09-08 11:20:00,15.9,15.91,15.84,15.86,70500.0,12.3641,12.3719,12.3175,12.333,70500.0
2008-09-08 11:30:00,15.86,15.9,15.86,15.86,76000.0,12.333,12.3641,12.333,12.333,76000.0
2008-09-08 11:40:00,15.86,15.87,15.8,15.8,142500.0,12.333,12.3408,12.2863,12.2863,142500.0
2008-09-08 11:50:00,15.8,15.83,15.75,15.78,115000.0,12.2863,12.3097,12.2475,12.2708,115000.0
2008-09-08 12:00:00,15.78,15.78,15.71,15.72,69000.0,12.2708,12.2708,12.2164,12.2241,69000.0
2008-09-08 12:10:00,15.72,15.75,15.7,15.75,25000.0,12.2241,12.2475,12.2086,12.2475,25000.0
2008-09-08 12:20:00,15.74,15.78,15.73,15.78,37000.0,12.2397,12.2708,12.2319,12.2708,37000.0
2008-09-08 12:30:00,15.79,15.82,15.79,15.81,55500.0,12.2786,12.3019,12.2786,12.2941,55500.0
2008-09-08 12:40:00,15.83,15.84,15.8,15.8,197500.0,12.3097,12.3175,12.2863,12.2863,197500.0
2008-09-08 12:50:00,15.8,15.83,15.79,15.81,38000.0,12.2863,12.3097,12.2786,12.2941,38000.0
2008-09-08 13:00:00,15.82,15.83,15.75,15.75,60500.0,12.3019,12.3097,12.2475,12.2475,60500.0
2008-09-08 13:10:00,15.75,15.8,15.75,15.79,65000.0,12.2475,12.2863,12.2475,12.2786,65000.0
2008-09-08 13:20:00,15.79,15.81,15.77,15.8,29500.0,12.2786,12.2941,12.263,12.2863,29500.0
2008-09-08 13:30:00,15.79,15.8,15.76,15.77,49000.0,12.2786,12.2863,12.2552,12.263,49000.0
2008-09-08 13:40:00,15.76,15.77,15.74,15.75,38500.0,12.2552,12.263,12.2397,12.2475,38500.0
2008-09-08 13:50:00,15.74,15.74,15.71,15.71,93500.0,12.2397,12.2397,12.2164,12.2164,93500.0
2008-09-08 14:00:00,15.71,15.78,15.7,15.77,90000.0,12.2164,12.2708,12.2086,12.263,90000.0
2008-09-08 14:10:00,15.77,15.8,15.74,15.78,111500.0,12.263,12.2863,12.2397,12.2708,111500.0
2008-09-08 14:20:00,15.77,15.81,15.76,15.81,69000.0,12.263,12.2941,12.2552,12.2941,69000.0
2008-09-08 14:30:00,15.82,15.84,15.8,15.84,38500.0,12.3019,12.3175,12.2863,12.3175,38500.0
2008-09-08 14:40:00,15.84,15.86,15.82,15.82,33500.0,12.3175,12.333,12.3019,12.3019,33500.0
2008-09-08 14:50:00,15.82,15.84,15.8,15.82,35000.0,12.3019,12.3175,12.2863,12.3019,35000.0
2008-09-08 15:00:00,15.81,15.82,15.77,15.77,99500.0,12.2941,12.3019,12.263,12.263,99500.0
2008-09-08 15:10:00,15.77,15.82,15.76,15.81,82000.0,12.263,12.3019,12.2552,12.2941,82000.0
2008-09-08 15:20:00,15.82,15.87,15.82,15.86,61000.0,12.3019,12.3408,12.3019,12.333,61000.0
2008-09-08 15:30:00,15.87,15.92,15.87,15.91,64000.0,12.3408,12.3797,12.3408,12.3719,64000.0
2008-09-08 15:40:00,15.91,15.93,15.88,15.89,62500.0,12.3719,12.3874,12.3486,12.3563,62500.0
2008-09-08 15:50:00,15.89,15.91,15.88,15.91,110000.0,12.3563,12.3719,12.3486,12.3719,110000.0
2008-09-08 16:00:00,15.91,15.94,15.9,15.94,54000.0,12.3719,12.3952,12.3641,12.3952,54000.0
2008-09-08 16:10:00,15.94,15.94,15.94,15.94,0.0,12.3952,12.3952,12.3952,12.3952,0.0
2008-09-09 09:30:00,15.9,15.9,15.73,15.76,171500.0,12.3641,12.3641,12.2319,12.2552,171500.0
2008-09-09 09:40:00,15.75,15.85,15.75,15.83,57500.0,12.2475,12.3252,12.2475,12.3097,57500.0
2008-09-09 09:50:00,15.83,15.87,15.82,15.85,36500.0,12.3097,12.3408,12.3019,12.3252,36500.0
2008-09-09 10:00:00,15.85,15.85,15.8,15.8,124500.0,12.3252,12.3252,12.2863,12.2863,124500.0
2008-09-09 10:10:00,15.81,15.81,15.75,15.75,94000.0,12.2941,12.2941,12.2475,12.2475,94000.0
2008-09-09 10:20:00,15.75,15.77,15.71,15.72,72500.0,12.2475,12.263,12.2164,12.2241,72500.0
2008-09-09 10:30:00,15.72,15.72,15.69,15.7,64000.0,12.2241,12.2241,12.2008,12.2086,64000.0
2008-09-09 10:40:00,15.71,15.72,15.64,15.64,184000.0,12.2164,12.2241,12.1619,12.1619,184000.0
2008-09-09 10:50:00,15.65,15.65,15.6,15.62,94000.0,12.1697,12.1697,12.1308,12.1464,94000.0
2008-09-09 11:00:00,15.63,15.65,15.61,15.63,106500.0,12.1542,12.1697,12.1386,12.1542,106500.0
2008-09-09 11:10:00,15.63,15.64,15.58,15.63,135000.0,12.1542,12.1619,12.1153,12.1542,135000.0
2008-09-09 11:20:00,15.64,15.68,15.64,15.68,55500.0,12.1619,12.193,12.1619,12.193,55500.0
2008-09-09 11:30:00,15.67,15.68,15.65,15.67,40000.0,12.1853,12.193,12.1697,12.1853,40000.0
2008-09-09 11:40:00,15.68,15.68,15.64,15.65,49500.0,12.193,12.193,12.1619,12.1697,49500.0
2008-09-09 11:50:00,15.66,15.66,15.62,15.62,68000.0,12.1775,12.1775,12.1464,12.1464,68000.0
2008-09-09 12:00:00,15.62,15.63,15.59,15.6,43500.0,12.1464,12.1542,12.123,12.1308,43500.0
2008-09-09 12:10:00,15.6,15.62,15.59,15.6,78000.0,12.1308,12.1464,12.123,12.1308,78000.0
2008-09-09 12:20:00,15.6,15.63,15.6,15.6,115000.0,12.1308,12.1542,12.1308,12.1308,115000.0
2008-09-09 12:30:00,15.6,15.66,15.6,15.65,60500.0,12.1308,12.1775,12.1308,12.1697,60500.0
2008-09-09 12:40:00,15.64,15.66,15.62,15.64,74000.0,12.1619,12.1775,12.1464,12.1619,74000.0
2008-09-09 12:50:00,15.65,15.65,15.61,15.62,34000.0,12.1697,12.1697,12.1386,12.1464,34000.0
2008-09-09 13:00:00,15.6,15.66,15.6,15.64,39500.0,12.1308,12.1775,12.1308,12.1619,39500.0
2008-09-09 13:10:00,15.63,15.65,15.6,15.65,43500.0,12.1542,12.1697,12.1308,12.1697,43500.0
2008-09-09 13:20:00,15.65,15.65,15.59,15.59,36000.0,12.1697,12.1697,12.123,12.123,36000.0
2008-09-09 13:30:00,15.59,15.6,15.57,15.58,86500.0,12.123,12.1308,12.1075,12.1153,86500.0
2008-09-09 13:40:00,15.58,15.59,15.52,15.52,65500.0,12.1153,12.123,12.0686,12.0686,65500.0
2008-09-09 13:50:00,15.52,15.54,15.52,15.53,90000.0,12.0686,12.0842,12.0686,12.0764,90000.0
2008-09-09 14:00:00,15.52,15.55,15.52,15.53,135500.0,12.0686,12.0919,12.0686,12.0764,135500.0
2008-09-09 14:10:00,15.53,15.55,15.49,15.49,95500.0,12.0764,12.0919,12.0453,12.0453,95500.0
2008-09-09 14:20:00,15.49,15.52,15.49,15.49,79000.0,12.0453,12.0686,12.0453,12.0453,79000.0
2008-09-09 14:30:00,15.49,15.49,15.43,15.43,94500.0,12.0453,12.0453,11.9986,11.9986,94500.0
2008-09-09 14:40:00,15.44,15.46,15.4,15.46,129500.0,12.0064,12.022,11.9753,12.022,129500.0
2008-09-09 14:50:00,15.46,15.47,15.4,15.4,80000.0,12.022,12.0297,11.9753,11.9753,80000.0
2008-09-09 15:00:00,15.41,15.42,15.36,15.37,154500.0,11.9831,11.9909,11.9442,11.952,154500.0
2008-09-09 15:10:00,15.37,15.4,15.35,15.37,160500.0,11.952,11.9753,11.9364,11.952,160500.0
2008-09-09 15:20:00,15.36,15.4,15.36,15.4,116000.0,11.9442,11.9753,11.9442,11.9753,116000.0
2008-09-09 15:30:00,15.4,15.44,15.38,15.39,119000.0,11.9753,12.0064,11.9597,11.9675,119000.0
2008-09-09 15:40:00,15.39,15.39,15.33,15.33,121500.0,11.9675,11.9675,11.9209,11.9209,121500.0
2008-09-09 15:50:00,15.33,15.33,15.29,15.3,85500.0,11.9209,11.9209,11.8898,11.8975,85500.0
2008-09-09 16:00:00,15.29,15.3,15.27,15.27,14500.0,11.8898,11.8975,11.8742,11.8742,14500.0
2008-09-09 16:10:00,15.31,15.31,15.31,15.31,20000.0,11.9053,11.9053,11.9053,11.9053,20000.0
2008-09-10 09:30:00,15.39,15.4,15.34,15.34,105000.0,11.9675,11.9753,11.9286,11.9286,105000.0
2008-09-10 09:40:00,15.32,15.42,15.32,15.4,56500.0,11.9131,11.9909,11.9131,11.9753,56500.0
2008-09-10 09:50:00,15.41,15.46,15.41,15.43,55000.0,11.9831,12.022,11.9831,11.9986,55000.0
2008-09-10 10:00:00,15.41,15.47,15.41,15.46,47000.0,11.9831,12.0297,11.9831,12.022,47000.0
2008-09-10 10:10:00,15.46,15.46,15.39,15.4,31000.0,12.022,12.022,11.9675,11.9753,31000.0
2008-09-10 10:20:00,15.42,15.43,15.38,15.41,44000.0,11.9909,11.9986,11.9597,11.9831,44000.0
2008-09-10 10:30:00,15.4,15.45,15.4,15.42,114500.0,11.9753,12.0142,11.9753,11.9909,114500.0
2008-09-10 10:40:00,15.41,15.42,15.35,15.35,41000.0,11.9831,11.9909,11.9364,11.9364,41000.0
2008-09-10 10:50:00,15.36,15.36,15.3,15.31,119000.0,11.9442,11.9442,11.8975,11.9053,119000.0
2008-09-10 11:00:00,15.31,15.33,15.26,15.32,116500.0,11.9053,11.9209,11.8664,11.9131,116500.0
2008-09-10 11:10:00,15.32,15.32,15.28,15.29,69000.0,11.9131,11.9131,11.882,11.8898,69000.0
2008-09-10 11:20:00,15.29,15.3,15.24,15.24,53000.0,11.8898,11.8975,11.8509,11.8509,53000.0
2008-09-10 11:30:00,15.23,15.35,15.23,15.33,118500.0,11.8431,11.9364,11.8431,11.9209,118500.0
2008-09-10 11:40:00,15.34,15.39,15.34,15.38,57000.0,11.9286,11.9675,11.9286,11.9597,57000.0
2008-09-10 11:50:00,15.4,15.4,15.35,15.36,68500.0,11.9753,11.9753,11.9364,11.9442,68500.0
2008-09-10 12:00:00,15.36,15.41,15.35,15.41,79500.0,11.9442,11.9831,11.9364,11.9831,79500.0
2008-09-10 12:10:00,15.4,15.41,15.37,15.39,40000.0,11.9753,11.9831,11.952,11.9675,40000.0
2008-09-10 12:20:00,15.39,15.4,15.36,15.37,24000.0,11.9675,11.9753,11.9442,11.952,24000.0
2008-09-10 12:30:00,15.38,15.44,15.38,15.43,45000.0,11.9597,12.0064,11.9597,11.9986,45000.0
2008-09-10 12:40:00,15.44,15.45,15.42,15.43,163000.0,12.0064,12.0142,11.9909,11.9986,163000.0
2008-09-10 12:50:00,15.43,15.44,15.42,15.42,9000.0,11.9986,12.0064,11.9909,11.9909,9000.0
2008-09-10 13:00:00,15.42,15.43,15.41,15.42,82000.0,11.9909,11.9986,11.9831,11.9909,82000.0
2008-09-10 13:10:00,15.41,15.43,15.41,15.43,13500.0,11.9831,11.9986,11.9831,11.9986,13500.0
2008-09-10 13:20:00,15.43,15.44,15.43,15.43,16500.0,11.9986,12.0064,11.9986,11.9986,16500.0
2008-09-10 13:30:00,15.43,15.49,15.43,15.49,37000.0,11.9986,12.0453,11.9986,12.0453,37000.0
2008-09-10 13:40:00,15.5,15.5,15.45,15.45,61500.0,12.0531,12.0531,12.0142,12.0142,61500.0
2008-09-10 13:50:00,15.44,15.47,15.44,15.44,20000.0,12.0064,12.0297,12.0064,12.0064,20000.0
2008-09-10 14:00:00,15.45,15.47,15.43,15.47,39500.0,12.0142,12.0297,11.9986,12.0297,39500.0
2008-09-10 14:10:00,15.48,15.55,15.47,15.54,56000.0,12.0375,12.0919,12.0297,12.0842,56000.0
2008-09-10 14:20:00,15.54,15.56,15.52,15.53,44500.0,12.0842,12.0997,12.0686,12.0764,44500.0
2008-09-10 14:30:00,15.54,15.59,15.54,15.56,103500.0,12.0842,12.123,12.0842,12.0997,103500.0
2008-09-10 14:40:00,15.57,15.59,15.56,15.59,28000.0,12.1075,12.123,12.0997,12.123,28000.0
2008-09-10 14:50:00,15.58,15.59,15.52,15.54,77500.0,12.1153,12.123,12.0686,12.0842,77500.0
2008-09-10 15:00:00,15.54,15.58,15.54,15.55,107000.0,12.0842,12.1153,12.0842,12.0919,107000.0
2008-09-10 15:10:00,15.56,15.61,15.53,15.59,94500.0,12.0997,12.1386,12.0764,12.123,94500.0
2008-09-10 15:20:00,15.58,15.59,15.54,15.56,54500.0,12.1153,12.123,12.0842,12.0997,54500.0
2008-09-10 15:30:00,15.56,15.57,15.48,15.48,74500.0,12.0997,12.1075,12.0375,12.0375,74500.0
2008-09-10 15:40:00,15.48,15.52,15.48,15.51,95500.0,12.0375,12.0686,12.0375,12.0608,95500.0
2008-09-10 15:50:00,15.51,15.53,15.47,15.49,159500.0,12.0608,12.0764,12.0297,12.0453,159500.0
2008-09-10 16:00:00,15.48,15.52,15.48,15.52,57500.0,12.0375,12.0686,12.0375,12.0686,57500.0
2008-09-10 16:10:00,15.51,15.51,15.51,15.51,19000.0,12.0608,12.0608,12.0608,12.0608,19000.0
2008-09-11 09:30:00,15.33,15.35,15.23,15.23,125000.0,11.9209,11.9364,11.8431,11.8431,125000.0
2008-09-11 09:40:00,15.22,15.23,15.15,15.17,85000.0,11.8353,11.8431,11.7809,11.7964,85000.0
2008-09-11 09:50:00,15.19,15.22,15.19,15.19,23500.0,11.812,11.8353,11.812,11.812,23500.0
2008-09-11 10:00:00,15.21,15.28,15.21,15.28,69000.0,11.8276,11.882,11.8276,11.882,69000.0
2008-09-11 10:10:00,15.28,15.33,15.27,15.28,30500.0,11.882,11.9209,11.8742,11.882,30500.0
2008-09-11 10:20:00,15.28,15.34,15.27,15.27,114000.0,11.882,11.9286,11.8742,11.8742,114000.0
2008-09-11 10:30:00,15.26,15.28,15.24,15.27,127000.0,11.8664,11.882,11.8509,11.8742,127000.0
2008-09-11 10:40:00,15.27,15.36,15.27,15.35,169500.0,11.8742,11.9442,11.8742,11.9364,169500.0
2008-09-11 10:50:00,15.37,15.42,15.37,15.4,269500.0,11.952,11.9909,11.952,11.9753,269500.0
2008-09-11 11:00:00,15.4,15.45,15.39,15.39,173500.0,11.9753,12.0142,11.9675,11.9675,173500.0
2008-09-11 11:10:00,15.39,15.44,15.38,15.39,104000.0,11.9675,12.0064,11.9597,11.9675,104000.0
2008-09-11 11:20:00,15.39,15.4,15.37,15.39,89500.0,11.9675,11.9753,11.952,11.9675,89500.0
2008-09-11 11:30:00,15.39,15.48,15.39,15.46,121000.0,11.9675,12.0375,11.9675,12.022,121000.0
2008-09-11 11:40:00,15.46,15.49,15.44,15.45,123000.0,12.022,12.0453,12.0064,12.0142,123000.0
2008-09-11 11:50:00,15.45,15.53,15.45,15.52,114500.0,12.0142,12.0764,12.0142,12.0686,114500.0
2008-09-11 12:00:00,15.53,15.59,15.51,15.51,193000.0,12.0764,12.123,12.0608,12.0608,193000.0
2008-09-11 12:10:00,15.51,15.52,15.49,15.5,61500.0,12.0608,12.0686,12.0453,12.0531,61500.0
2008-09-11 12:20:00,15.49,15.51,15.48,15.49,51500.0,12.0453,12.0608,12.0375,12.0453,51500.0
2008-09-11 12:30:00,15.47,15.51,15.45,15.46,220500.0,12.0297,12.0608,12.0142,12.022,220500.0
2008-09-11 12:40:00,15.45,15.48,15.43,15.46,131500.0,12.0142,12.0375,11.9986,12.022,131500.0
2008-09-11 12:50:00,15.45,15.48,15.45,15.45,89000.0,12.0142,12.0375,12.0142,12.0142,89000.0
2008-09-11 13:00:00,15.45,15.46,15.4,15.41,65000.0,12.0142,12.022,11.9753,11.9831,65000.0
2008-09-11 13:10:00,15.41,15.42,15.38,15.4,76500.0,11.9831,11.9909,11.9597,11.9753,76500.0
2008-09-11 13:20:00,15.41,15.42,15.37,15.41,124000.0,11.9831,11.9909,11.952,11.9831,124000.0
2008-09-11 13:30:00,15.41,15.46,15.41,15.45,90000.0,11.9831,12.022,11.9831,12.0142,90000.0
2008-09-11 13:40:00,15.45,15.48,15.44,15.44,62000.0,12.0142,12.0375,12.0064,12.0064,62000.0
2008-09-11 13:50:00,15.45,15.52,15.45,15.5,191500.0,12.0142,12.0686,12.0142,12.0531,191500.0
2008-09-11 14:00:00,15.51,15.54,15.47,15.52,105000.0,12.0608,12.0842,12.0297,12.0686,105000.0
2008-09-11 14:10:00,15.51,15.56,15.5,15.54,122500.0,12.0608,12.0997,12.0531,12.0842,122500.0
2008-09-11 14:20:00,15.56,15.58,15.56,15.58,83500.0,12.0997,12.1153,12.0997,12.1153,83500.0
2008-09-11 14:30:00,15.57,15.58,15.53,15.54,120000.0,12.1075,12.1153,12.0764,12.0842,120000.0
2008-09-11 14:40:00,15.54,15.58,15.51,15.57,84500.0,12.0842,12.1153,12.0608,12.1075,84500.0
2008-09-11 14:50:00,15.57,15.58,15.52,15.52,84500.0,12.1075,12.1153,12.0686,12.0686,84500.0
2008-09-11 15:00:00,15.51,15.57,15.51,15.56,101500.0,12.0608,12.1075,12.0608,12.0997,101500.0
2008-09-11 15:10:00,15.57,15.57,15.49,15.49,96500.0,12.1075,12.1075,12.0453,12.0453,96500.0
2008-09-11 15:20:00,15.49,15.51,15.44,15.45,96000.0,12.0453,12.0608,12.0064,12.0142,96000.0
2008-09-11 15:30:00,15.45,15.49,15.42,15.49,93500.0,12.0142,12.0453,11.9909,12.0453,93500.0
2008-09-11 15:40:00,15.48,15.54,15.47,15.53,84500.0,12.0375,12.0842,12.0297,12.0764,84500.0
2008-09-11 15:50:00,15.52,15.59,15.52,15.58,308000.0,12.0686,12.123,12.0686,12.1153,308000.0
2008-09-11 16:00:00,15.58,15.6,15.57,15.6,66500.0,12.1153,12.1308,12.1075,12.1308,66500.0
2008-09-11 16:10:00,15.61,15.65,15.61,15.63,55500.0,12.1386,12.1697,12.1386,12.1542,55500.0
2008-09-12 09:30:00,15.49,15.54,15.49,15.49,88500.0,12.0453,12.0842,12.0453,12.0453,88500.0
2008-09-12 09:40:00,15.47,15.54,15.47,15.49,84000.0,12.0297,12.0842,12.0297,12.0453,84000.0
2008-09-12 09:50:00,15.48,15.54,15.45,15.49,201000.0,12.0375,12.0842,12.0142,12.0453,201000.0
2008-09-12 10:00:00,15.5,15.57,15.48,15.56,103500.0,12.0531,12.1075,12.0375,12.0997,103500.0
2008-09-12 10:10:00,15.55,15.61,15.52,15.6,59500.0,12.0919,12.1386,12.0686,12.1308,59500.0
2008-09-12 10:20:00,15.59,15.62,15.58,15.6,49500.0,12.123,12.1464,12.1153,12.1308,49500.0
2008-09-12 10:30:00,15.6,15.61,15.57,15.59,57000.0,12.1308,12.1386,12.1075,12.123,57000.0
2008-09-12 10:40:00,15.6,15.63,15.6,15.6,66500.0,12.1308,12.1542,12.1308,12.1308,66500.0
2008-09-12 10:50:00,15.6,15.67,15.6,15.67,78500.0,12.1308,12.1853,12.1308,12.1853,78500.0
2008-09-12 11:00:00,15.68,15.7,15.66,15.69,107500.0,12.193,12.2086,12.1775,12.2008,107500.0
2008-09-12 11:10:00,15.69,15.76,15.69,15.75,42500.0,12.2008,12.2552,12.2008,12.2475,42500.0
2008-09-12 11:20:00,15.76,15.8,15.75,15.77,41000.0,12.2552,12.2863,12.2475,12.263,41000.0
2008-09-12 11:30:00,15.76,15.77,15.76,15.77,53000.0,12.2552,12.263,12.2552,12.263,53000.0
2008-09-12 11:40:00,15.74,15.75,15.7,15.73,53500.0,12.2397,12.2475,12.2086,12.2319,53500.0
2008-09-12 11:50:00,15.74,15.74,15.7,15.71,43000.0,12.2397,12.2397,12.2086,12.2164,43000.0
2008-09-12 12:00:00,15.72,15.74,15.69,15.7,37000.0,12.2241,12.2397,12.2008,12.2086,37000.0
2008-09-12 12:10:00,15.7,15.74,15.68,15.74,46500.0,12.2086,12.2397,12.193,12.2397,46500.0
2008-09-12 12:20:00,15.74,15.74,15.69,15.72,96000.0,12.2397,12.2397,12.2008,12.2241,96000.0
2008-09-12 12:30:00,15.73,15.74,15.72,15.72,64000.0,12.2319,12.2397,12.2241,12.2241,64000.0
2008-09-12 12:40:00,15.72,15.74,15.65,15.67,91000.0,12.2241,12.2397,12.1697,12.1853,91000.0
2008-09-12 12:50:00,15.66,15.67,15.64,15.66,76000.0,12.1775,12.1853,12.1619,12.1775,76000.0
2008-09-12 13:00:00,15.65,15.67,15.65,15.66,44000.0,12.1697,12.1853,12.1697,12.1775,44000.0
2008-09-12 13:10:00,15.66,15.67,15.64,15.66,81000.0,12.1775,12.1853,12.1619,12.1775,81000.0
2008-09-12 13:20:00,15.66,15.71,15.65,15.71,23000.0,12.1775,12.2164,12.1697,12.2164,23000.0
2008-09-12 13:30:00,15.71,15.71,15.66,15.67,25500.0,12.2164,12.2164,12.1775,12.1853,25500.0
2008-09-12 13:40:00,15.68,15.7,15.65,15.7,50000.0,12.193,12.2086,12.1697,12.2086,50000.0
2008-09-12 13:50:00,15.7,15.72,15.7,15.71,53000.0,12.2086,12.2241,12.2086,12.2164,53000.0
2008-09-12 14:00:00,15.71,15.72,15.65,15.67,179000.0,12.2164,12.2241,12.1697,12.1853,179000.0
2008-09-12 14:10:00,15.67,15.7,15.66,15.68,80000.0,12.1853,12.2086,12.1775,12.193,80000.0
2008-09-12 14:20:00,15.68,15.73,15.68,15.69,68500.0,12.193,12.2319,12.193,12.2008,68500.0
2008-09-12 14:30:00,15.69,15.71,15.67,15.71,43000.0,12.2008,12.2164,12.1853,12.2164,43000.0
2008-09-12 14:40:00,15.72,15.76,15.72,15.75,169500.0,12.2241,12.2552,12.2241,12.2475,169500.0
2008-09-12 14:50:00,15.76,15.8,15.74,15.77,31500.0,12.2552,12.2863,12.2397,12.263,31500.0
2008-09-12 15:00:00,15.78,15.79,15.72,15.75,83000.0,12.2708,12.2786,12.2241,12.2475,83000.0
2008-09-12 15:10:00,15.74,15.77,15.73,15.73,98000.0,12.2397,12.263,12.2319,12.2319,98000.0
2008-09-12 15:20:00,15.72,15.74,15.7,15.73,62000.0,12.2241,12.2397,12.2086,12.2319,62000.0
2008-09-12 15:30:00,15.73,15.76,15.68,15.7,110000.0,12.2319,12.2552,12.193,12.2086,110000.0
2008-09-12 15:40:00,15.7,15.74,15.7,15.73,86000.0,12.2086,12.2397,12.2086,12.2319,86000.0
2008-09-12 15:50:00,15.73,15.76,15.72,15.75,414000.0,12.2319,12.2552,12.2241,12.2475,414000.0
2008-09-12 16:00:00,15.79,15.85,15.74,15.85,1182500.0,12.2786,12.3252,12.2397,12.3252,1182500.0
2008-09-12 16:10:00,15.85,15.85,15.85,15.85,0.0,12.3252,12.3252,12.3252,12.3252,0.0
2008-09-15 09:30:00,15.33,15.36,15.21,15.21,309000.0,11.9209,11.9442,11.8276,11.8276,309000.0
2008-09-15 09:40:00,15.2,15.38,15.2,15.37,180000.0,11.8198,11.9597,11.8198,11.952,180000.0
2008-09-15 09:50:00,15.36,15.38,15.27,15.31,235000.0,11.9442,11.9597,11.8742,11.9053,235000.0
2008-09-15 10:00:00,15.3,15.38,15.28,15.37,390000.0,11.8975,11.9597,11.882,11.952,390000.0
2008-09-15 10:10:00,15.36,15.44,15.36,15.43,223000.0,11.9442,12.0064,11.9442,11.9986,223000.0
2008-09-15 10:20:00,15.43,15.45,15.41,15.45,68500.0,11.9986,12.0142,11.9831,12.0142,68500.0
2008-09-15 10:30:00,15.46,15.55,15.46,15.5,108500.0,12.022,12.0919,12.022,12.0531,108500.0
2008-09-15 10:40:00,15.5,15.5,15.46,15.49,58500.0,12.0531,12.0531,12.022,12.0453,58500.0
2008-09-15 10:50:00,15.49,15.59,15.49,15.57,160500.0,12.0453,12.123,12.0453,12.1075,160500.0
2008-09-15 11:00:00,15.57,15.58,15.51,15.52,97500.0,12.1075,12.1153,12.0608,12.0686,97500.0
2008-09-15 11:10:00,15.51,15.54,15.51,15.53,87500.0,12.0608,12.0842,12.0608,12.0764,87500.0
2008-09-15 11:20:00,15.53,15.56,15.44,15.45,58000.0,12.0764,12.0997,12.0064,12.0142,58000.0
2008-09-15 11:30:00,15.45,15.47,15.42,15.43,120500.0,12.0142,12.0297,11.9909,11.9986,120500.0
2008-09-15 11:40:00,15.43,15.44,15.39,15.42,315000.0,11.9986,12.0064,11.9675,11.9909,315000.0
2008-09-15 11:50:00,15.42,15.42,15.36,15.37,138000.0,11.9909,11.9909,11.9442,11.952,138000.0
2008-09-15 12:00:00,15.37,15.44,15.37,15.41,78000.0,11.952,12.0064,11.952,11.9831,78000.0
2008-09-15 12:10:00,15.42,15.48,15.41,15.45,109000.0,11.9909,12.0375,11.9831,12.0142,109000.0
2008-09-15 12:20:00,15.48,15.51,15.44,15.46,54500.0,12.0375,12.0608,12.0064,12.022,54500.0
2008-09-15 12:30:00,15.45,15.46,15.45,15.45,7500.0,12.0142,12.022,12.0142,12.0142,7500.0
2008-09-15 12:40:00,15.45,15.48,15.43,15.46,68000.0,12.0142,12.0375,11.9986,12.022,68000.0
2008-09-15 12:50:00,15.45,15.5,15.44,15.48,71000.0,12.0142,12.0531,12.0064,12.0375,71000.0
2008-09-15 13:00:00,15.49,15.5,15.48,15.49,6500.0,12.0453,12.0531,12.0375,12.0453,6500.0
2008-09-15 13:10:00,15.49,15.49,15.47,15.47,11000.0,12.0453,12.0453,12.0297,12.0297,11000.0
2008-09-15 13:20:00,15.48,15.48,15.41,15.41,38000.0,12.0375,12.0375,11.9831,11.9831,38000.0
2008-09-15 13:30:00,15.42,15.42,15.37,15.38,27500.0,11.9909,11.9909,11.952,11.9597,27500.0
2008-09-15 13:40:00,15.36,15.4,15.34,15.38,96500.0,11.9442,11.9753,11.9286,11.9597,96500.0
2008-09-15 13:50:00,15.35,15.37,15.32,15.36,81500.0,11.9364,11.952,11.9131,11.9442,81500.0
2008-09-15 14:00:00,15.36,15.39,15.35,15.35,118500.0,11.9442,11.9675,11.9364,11.9364,118500.0
2008-09-15 14:10:00,15.34,15.39,15.32,15.37,112000.0,11.9286,11.9675,11.9131,11.952,112000.0
2008-09-15 14:20:00,15.36,15.38,15.34,15.34,74500.0,11.9442,11.9597,11.9286,11.9286,74500.0
2008-09-15 14:30:00,15.34,15.36,15.32,15.32,50500.0,11.9286,11.9442,11.9131,11.9131,50500.0
2008-09-15 14:40:00,15.32,15.32,15.24,15.29,114000.0,11.9131,11.9131,11.8509,11.8898,114000.0
2008-09-15 14:50:00,15.29,15.32,15.27,15.27,138500.0,11.8898,11.9131,11.8742,11.8742,138500.0
2008-09-15 15:00:00,15.27,15.28,15.16,15.17,150000.0,11.8742,11.882,11.7887,11.7964,150000.0
2008-09-15 15:10:00,15.17,15.2,15.15,15.15,148000.0,11.7964,11.8198,11.7809,11.7809,148000.0
2008-09-15 15:20:00,15.14,15.16,15.09,15.12,213000.0,11.7731,11.7887,11.7342,11.7576,213000.0
2008-09-15 15:30:00,15.13,15.25,15.12,15.23,386500.0,11.7653,11.8587,11.7576,11.8431,386500.0
2008-09-15 15:40:00,15.22,15.23,15.16,15.16,253000.0,11.8353,11.8431,11.7887,11.7887,253000.0
2008-09-15 15:50:00,15.15,15.15,15.09,15.1,223000.0,11.7809,11.7809,11.7342,11.742,223000.0
2008-09-15 16:00:00,15.11,15.13,15.11,15.13,10500.0,11.7498,11.7653,11.7498,11.7653,10500.0
2008-09-15 16:10:00,15.13,15.13,15.13,15.13,0.0,11.7653,11.7653,11.7653,11.7653,0.0
2008-09-16 09:30:00,14.82,14.93,14.78,14.8,463000.0,11.5243,11.6098,11.4932,11.5087,463000.0
2008-09-16 09:40:00,14.81,14.9,14.8,14.85,224000.0,11.5165,11.5865,11.5087,11.5476,224000.0
2008-09-16 09:50:00,14.85,14.86,14.75,14.77,211500.0,11.5476,11.5554,11.4698,11.4854,211500.0
2008-09-16 10:00:00,14.77,14.87,14.76,14.86,247000.0,11.4854,11.5632,11.4776,11.5554,247000.0
2008-09-16 10:10:00,14.85,14.96,14.84,14.9,198000.0,11.5476,11.6331,11.5398,11.5865,198000.0
2008-09-16 10:20:00,14.89,14.99,14.89,14.97,182000.0,11.5787,11.6565,11.5787,11.6409,182000.0
2008-09-16 10:30:00,14.97,15.03,14.95,14.97,161000.0,11.6409,11.6876,11.6254,11.6409,161000.0
2008-09-16 10:40:00,14.98,14.98,14.94,14.95,73000.0,11.6487,11.6487,11.6176,11.6254,73000.0
2008-09-16 10:50:00,14.96,15.14,14.91,15.1,491000.0,11.6331,11.7731,11.5943,11.742,491000.0
2008-09-16 11:00:00,15.09,15.17,15.09,15.11,316000.0,11.7342,11.7964,11.7342,11.7498,316000.0
2008-09-16 11:10:00,15.12,15.13,15.04,15.04,242500.0,11.7576,11.7653,11.6954,11.6954,242500.0
2008-09-16 11:20:00,15.04,15.06,14.95,14.96,315000.0,11.6954,11.7109,11.6254,11.6331,315000.0
2008-09-16 11:30:00,14.95,15.02,14.95,15.01,77000.0,11.6254,11.6798,11.6254,11.672,77000.0
2008-09-16 11:40:00,15.0,15.06,14.99,15.04,65500.0,11.6643,11.7109,11.6565,11.6954,65500.0
2008-09-16 11:50:00,15.04,15.11,15.04,15.09,86000.0,11.6954,11.7498,11.6954,11.7342,86000.0
2008-09-16 12:00:00,15.1,15.14,15.07,15.1,164500.0,11.742,11.7731,11.7187,11.742,164500.0
2008-09-16 12:10:00,15.09,15.12,15.06,15.11,77000.0,11.7342,11.7576,11.7109,11.7498,77000.0
2008-09-16 12:20:00,15.1,15.11,15.06,15.08,209000.0,11.742,11.7498,11.7109,11.7265,209000.0
2008-09-16 12:30:00,15.07,15.09,15.04,15.07,56500.0,11.7187,11.7342,11.6954,11.7187,56500.0
2008-09-16 12:40:00,15.07,15.09,15.04,15.08,155000.0,11.7187,11.7342,11.6954,11.7265,155000.0
2008-09-16 12:50:00,15.08,15.12,15.07,15.11,57500.0,11.7265,11.7576,11.7187,11.7498,57500.0
2008-09-16 13:00:00,15.12,15.13,15.08,15.12,94500.0,11.7576,11.7653,11.7265,11.7576,94500.0
2008-09-16 13:10:00,15.12,15.13,15.09,15.09,46000.0,11.7576,11.7653,11.7342,11.7342,46000.0
2008-09-16 13:20:00,15.1,15.13,15.1,15.11,107000.0,11.742,11.7653,11.742,11.7498,107000.0
2008-09-16 13:30:00,15.11,15.12,15.08,15.1,30000.0,11.7498,11.7576,11.7265,11.742,30000.0
2008-09-16 13:40:00,15.09,15.09,15.05,15.05,45500.0,11.7342,11.7342,11.7031,11.7031,45500.0
2008-09-16 13:50:00,15.04,15.07,15.04,15.05,68500.0,11.6954,11.7187,11.6954,11.7031,68500.0
2008-09-16 14:00:00,15.05,15.09,15.04,15.09,89500.0,11.7031,11.7342,11.6954,11.7342,89500.0
2008-09-16 14:10:00,15.08,15.12,14.94,14.94,499500.0,11.7265,11.7576,11.6176,11.6176,499500.0
2008-09-16 14:20:00,14.92,14.97,14.89,14.94,470500.0,11.602,11.6409,11.5787,11.6176,470500.0
2008-09-16 14:30:00,14.94,15.1,14.91,15.09,773000.0,11.6176,11.742,11.5943,11.7342,773000.0
2008-09-16 14:40:00,15.1,15.21,15.05,15.2,843500.0,11.742,11.8276,11.7031,11.8198,843500.0
2008-09-16 14:50:00,15.21,15.27,15.17,15.25,296500.0,11.8276,11.8742,11.7964,11.8587,296500.0
2008-09-16 15:00:00,15.25,15.26,15.2,15.26,104000.0,11.8587,11.8664,11.8198,11.8664,104000.0
2008-09-16 15:10:00,15.25,15.36,15.22,15.34,166500.0,11.8587,11.9442,11.8353,11.9286,166500.0
2008-09-16 15:20:00,15.34,15.35,15.26,15.26,169000.0,11.9286,11.9364,11.8664,11.8664,169000.0
2008-09-16 15:30:00,15.25,15.33,15.25,15.3,143500.0,11.8587,11.9209,11.8587,11.8975,143500.0
2008-09-16 15:40:00,15.32,15.34,15.26,15.34,200000.0,11.9131,11.9286,11.8664,11.9286,200000.0
2008-09-16 15:50:00,15.35,15.38,15.31,15.38,183000.0,11.9364,11.9597,11.9053,11.9597,183000.0
2008-09-16 16:00:00,15.42,15.45,15.42,15.44,22000.0,11.9909,12.0142,11.9909,12.0064,22000.0
2008-09-16 16:10:00,15.44,15.44,15.44,15.44,0.0,12.0064,12.0064,12.0064,12.0064,0.0
2008-09-17 09:30:00,15.21,15.22,15.11,15.14,233000.0,11.8276,11.8353,11.7498,11.7731,233000.0
2008-09-17 09:40:00,15.15,15.23,15.13,15.22,168000.0,11.7809,11.8431,11.7653,11.8353,168000.0
2008-09-17 09:50:00,15.21,15.25,15.16,15.21,215000.0,11.8276,11.8587,11.7887,11.8276,215000.0
2008-09-17 10:00:00,15.23,15.26,15.19,15.22,129500.0,11.8431,11.8664,11.812,11.8353,129500.0
2008-09-17 10:10:00,15.24,15.24,15.19,15.21,153000.0,11.8509,11.8509,11.812,11.8276,153000.0
2008-09-17 10:20:00,15.21,15.21,15.14,15.16,98000.0,11.8276,11.8276,11.7731,11.7887,98000.0
2008-09-17 10:30:00,15.13,15.16,15.02,15.04,356500.0,11.7653,11.7887,11.6798,11.6954,356500.0
2008-09-17 10:40:00,15.04,15.04,15.0,15.0,111000.0,11.6954,11.6954,11.6643,11.6643,111000.0
2008-09-17 10:50:00,15.0,15.01,14.96,14.98,152000.0,11.6643,11.672,11.6331,11.6487,152000.0
2008-09-17 11:00:00,14.98,15.0,14.93,14.94,163500.0,11.6487,11.6643,11.6098,11.6176,163500.0
2008-09-17 11:10:00,14.93,14.93,14.88,14.9,64500.0,11.6098,11.6098,11.5709,11.5865,64500.0
2008-09-17 11:20:00,14.9,14.92,14.79,14.8,163000.0,11.5865,11.602,11.501,11.5087,163000.0
2008-09-17 11:30:00,14.81,14.85,14.8,14.84,116500.0,11.5165,11.5476,11.5087,11.5398,116500.0
2008-09-17 11:40:00,14.84,14.93,14.83,14.9,85500.0,11.5398,11.6098,11.5321,11.5865,85500.0
2008-09-17 11:50:00,14.89,14.91,14.85,14.87,74000.0,11.5787,11.5943,11.5476,11.5632,74000.0
2008-09-17 12:00:00,14.85,14.86,14.77,14.82,199000.0,11.5476,11.5554,11.4854,11.5243,199000.0
2008-09-17 12:10:00,14.81,14.84,14.79,14.82,128500.0,11.5165,11.5398,11.501,11.5243,128500.0
2008-09-17 12:20:00,14.82,14.86,14.79,14.8,162500.0,11.5243,11.5554,11.501,11.5087,162500.0
2008-09-17 12:30:00,14.79,14.87,14.79,14.85,114500.0,11.501,11.5632,11.501,11.5476,114500.0
2008-09-17 12:40:00,14.85,14.91,14.83,14.87,99000.0,11.5476,11.5943,11.5321,11.5632,99000.0
2008-09-17 12:50:00,14.87,14.9,14.84,14.87,76500.0,11.5632,11.5865,11.5398,11.5632,76500.0
2008-09-17 13:00:00,14.86,14.91,14.86,14.88,153000.0,11.5554,11.5943,11.5554,11.5709,153000.0
2008-09-17 13:10:00,14.88,14.89,14.82,14.83,168500.0,11.5709,11.5787,11.5243,11.5321,168500.0
2008-09-17 13:20:00,14.83,14.89,14.8,14.8,247000.0,11.5321,11.5787,11.5087,11.5087,247000.0
2008-09-17 13:30:00,14.79,14.8,14.72,14.76,174500.0,11.501,11.5087,11.4465,11.4776,174500.0
2008-09-17 13:40:00,14.77,14.78,14.72,14.73,192500.0,11.4854,11.4932,11.4465,11.4543,192500.0
2008-09-17 13:50:00,14.73,14.81,14.73,14.76,89000.0,11.4543,11.5165,11.4543,11.4776,89000.0
2008-09-17 14:00:00,14.76,14.85,14.76,14.85,68000.0,11.4776,11.5476,11.4776,11.5476,68000.0
2008-09-17 14:10:00,14.84,14.86,14.77,14.83,138000.0,11.5398,11.5554,11.4854,11.5321,138000.0
2008-09-17 14:20:00,14.84,14.95,14.82,14.95,135000.0,11.5398,11.6254,11.5243,11.6254,135000.0
2008-09-17 14:30:00,14.96,14.99,14.92,14.98,128000.0,11.6331,11.6565,11.602,11.6487,128000.0
2008-09-17 14:40:00,14.98,15.04,14.97,14.99,378000.0,11.6487,11.6954,11.6409,11.6565,378000.0
2008-09-17 14:50:00,14.99,14.99,14.88,14.94,167000.0,11.6565,11.6565,11.5709,11.6176,167000.0
2008-09-17 15:00:00,14.95,15.06,14.91,15.01,361500.0,11.6254,11.7109,11.5943,11.672,361500.0
2008-09-17 15:10:00,15.01,15.06,14.99,15.04,252500.0,11.672,11.7109,11.6565,11.6954,252500.0
2008-09-17 15:20:00,15.04,15.04,14.95,14.99,195500.0,11.6954,11.6954,11.6254,11.6565,195500.0
2008-09-17 15:30:00,14.98,14.99,14.83,14.86,180000.0,11.6487,11.6565,11.5321,11.5554,180000.0
2008-09-17 15:40:00,14.85,14.88,14.83,14.83,264500.0,11.5476,11.5709,11.5321,11.5321,264500.0
2008-09-17 15:50:00,14.84,14.84,14.7,14.7,192000.0,11.5398,11.5398,11.431,11.431,192000.0
2008-09-17 16:00:00,14.73,14.73,14.68,14.69,16000.0,11.4543,11.4543,11.4154,11.4232,16000.0
2008-09-17 16:10:00,14.69,14.69,14.69,14.69,0.0,11.4232,11.4232,11.4232,11.4232,0.0
2008-09-18 09:30:00,14.92,14.97,14.86,14.93,1099500.0,11.602,11.6409,11.5554,11.6098,1099500.0
2008-09-18 09:40:00,14.93,14.97,14.81,14.84,432000.0,11.6098,11.6409,11.5165,11.5398,432000.0
2008-09-18 09:50:00,14.84,15.02,14.84,14.99,372500.0,11.5398,11.6798,11.5398,11.6565,372500.0
2008-09-18 10:00:00,14.99,15.06,14.99,15.03,322500.0,11.6565,11.7109,11.6565,11.6876,322500.0
2008-09-18 10:10:00,15.03,15.03,14.94,14.96,67000.0,11.6876,11.6876,11.6176,11.6331,67000.0
2008-09-18 10:20:00,14.95,15.03,14.94,15.02,67000.0,11.6254,11.6876,11.6176,11.6798,67000.0
2008-09-18 10:30:00,15.02,15.02,14.97,14.98,171000.0,11.6798,11.6798,11.6409,11.6487,171000.0
2008-09-18 10:40:00,14.97,14.98,14.9,14.92,235000.0,11.6409,11.6487,11.5865,11.602,235000.0
2008-09-18 10:50:00,14.92,14.94,14.82,14.83,292000.0,11.602,11.6176,11.5243,11.5321,292000.0
2008-09-18 11:00:00,14.83,14.85,14.79,14.82,350000.0,11.5321,11.5476,11.501,11.5243,350000.0
2008-09-18 11:10:00,14.82,14.83,14.76,14.76,170000.0,11.5243,11.5321,11.4776,11.4776,170000.0
2008-09-18 11:20:00,14.74,14.78,14.73,14.75,81500.0,11.4621,11.4932,11.4543,11.4698,81500.0
2008-09-18 11:30:00,14.75,14.83,14.75,14.79,471500.0,11.4698,11.5321,11.4698,11.501,471500.0
2008-09-18 11:40:00,14.8,14.82,14.7,14.71,221500.0,11.5087,11.5243,11.431,11.4387,221500.0
2008-09-18 11:50:00,14.7,14.75,14.63,14.74,218500.0,11.431,11.4698,11.3765,11.4621,218500.0
2008-09-18 12:00:00,14.73,14.73,14.65,14.68,271500.0,11.4543,11.4543,11.3921,11.4154,271500.0
2008-09-18 12:10:00,14.67,14.74,14.67,14.71,266000.0,11.4076,11.4621,11.4076,11.4387,266000.0
2008-09-18 12:20:00,14.7,14.72,14.64,14.68,293000.0,11.431,11.4465,11.3843,11.4154,293000.0
2008-09-18 12:30:00,14.67,14.67,14.56,14.56,210500.0,11.4076,11.4076,11.3221,11.3221,210500.0
2008-09-18 12:40:00,14.56,14.59,14.5,14.51,237000.0,11.3221,11.3454,11.2754,11.2832,237000.0
2008-09-18 12:50:00,14.51,14.52,14.46,14.46,140000.0,11.2832,11.291,11.2443,11.2443,140000.0
2008-09-18 13:00:00,14.46,14.64,14.46,14.61,407500.0,11.2443,11.3843,11.2443,11.361,407500.0
2008-09-18 13:10:00,14.61,14.76,14.59,14.72,299000.0,11.361,11.4776,11.3454,11.4465,299000.0
2008-09-18 13:20:00,14.74,14.8,14.72,14.74,358000.0,11.4621,11.5087,11.4465,11.4621,358000.0
2008-09-18 13:30:00,14.76,14.99,14.76,14.99,832500.0,11.4776,11.6565,11.4776,11.6565,832500.0
2008-09-18 13:40:00,14.98,15.01,14.88,14.91,831500.0,11.6487,11.672,11.5709,11.5943,831500.0
2008-09-18 13:50:00,14.92,14.93,14.84,14.88,683000.0,11.602,11.6098,11.5398,11.5709,683000.0
2008-09-18 14:00:00,14.88,14.91,14.75,14.79,402500.0,11.5709,11.5943,11.4698,11.501,402500.0
2008-09-18 14:10:00,14.79,14.84,14.77,14.81,238500.0,11.501,11.5398,11.4854,11.5165,238500.0
2008-09-18 14:20:00,14.82,14.83,14.78,14.78,81000.0,11.5243,11.5321,11.4932,11.4932,81000.0
2008-09-18 14:30:00,14.78,14.86,14.74,14.75,212000.0,11.4932,11.5554,11.4621,11.4698,212000.0
2008-09-18 14:40:00,14.75,14.86,14.74,14.85,183500.0,11.4698,11.5554,11.4621,11.5476,183500.0
2008-09-18 14:50:00,14.84,14.89,14.81,14.87,321500.0,11.5398,11.5787,11.5165,11.5632,321500.0
2008-09-18 15:00:00,14.87,15.08,14.86,15.07,732000.0,11.5632,11.7265,11.5554,11.7187,732000.0
2008-09-18 15:10:00,15.08,15.23,15.08,15.22,526500.0,11.7265,11.8431,11.7265,11.8353,526500.0
2008-09-18 15:20:00,15.22,15.32,15.22,15.26,398500.0,11.8353,11.9131,11.8353,11.8664,398500.0
2008-09-18 15:30:00,15.25,15.37,15.23,15.35,165000.0,11.8587,11.952,11.8431,11.9364,165000.0
2008-09-18 15:40:00,15.34,15.41,15.33,15.37,296500.0,11.9286,11.9831,11.9209,11.952,296500.0
2008-09-18 15:50:00,15.39,15.4,15.31,15.39,714500.0,11.9675,11.9753,11.9053,11.9675,714500.0
2008-09-18 16:00:00,15.41,15.42,15.41,15.41,59000.0,11.9831,11.9909,11.9831,11.9831,59000.0
2008-09-18 16:10:00,15.41,15.41,15.41,15.41,0.0,11.9831,11.9831,11.9831,11.9831,0.0
2008-09-19 09:30:00,16.4,17.0,15.99,16.68,591500.0,12.7529,13.2195,12.4341,12.9706,591500.0
2008-09-19 09:40:00,16.7,16.84,16.24,16.41,170500.0,12.9862,13.0951,12.6285,12.7607,170500.0
2008-09-19 09:50:00,16.43,16.7,15.7,16.18,325500.0,12.7762,12.9862,12.2086,12.5818,325500.0
2008-09-19 10:00:00,16.33,16.33,15.83,15.97,122000.0,12.6985,12.6985,12.3097,12.4185,122000.0
2008-09-19 10:10:00,15.95,16.01,15.89,15.99,121500.0,12.403,12.4496,12.3563,12.4341,121500.0
2008-09-19 10:20:00,15.98,15.98,15.88,15.9,128500.0,12.4263,12.4263,12.3486,12.3641,128500.0
2008-09-19 10:30:00,15.88,15.89,15.79,15.85,160000.0,12.3486,12.3563,12.2786,12.3252,160000.0
2008-09-19 10:40:00,15.87,15.87,15.76,15.79,102000.0,12.3408,12.3408,12.2552,12.2786,102000.0
2008-09-19 10:50:00,15.79,15.81,15.73,15.79,111000.0,12.2786,12.2941,12.2319,12.2786,111000.0
2008-09-19 11:00:00,15.78,15.92,15.78,15.92,261000.0,12.2708,12.3797,12.2708,12.3797,261000.0
2008-09-19 11:10:00,15.93,15.94,15.89,15.93,195000.0,12.3874,12.3952,12.3563,12.3874,195000.0
2008-09-19 11:20:00,15.92,15.92,15.86,15.89,73000.0,12.3797,12.3797,12.333,12.3563,73000.0
2008-09-19 11:30:00,15.89,15.9,15.83,15.84,88500.0,12.3563,12.3641,12.3097,12.3175,88500.0
2008-09-19 11:40:00,15.86,15.91,15.86,15.89,189500.0,12.333,12.3719,12.333,12.3563,189500.0
2008-09-19 11:50:00,15.9,15.94,15.89,15.93,189000.0,12.3641,12.3952,12.3563,12.3874,189000.0
2008-09-19 12:00:00,15.93,16.0,15.91,16.0,350000.0,12.3874,12.4419,12.3719,12.4419,350000.0
2008-09-19 12:10:00,16.0,16.02,15.98,15.99,92000.0,12.4419,12.4574,12.4263,12.4341,92000.0
2008-09-19 12:20:00,15.99,16.06,15.99,16.06,28000.0,12.4341,12.4885,12.4341,12.4885,28000.0
2008-09-19 12:30:00,16.06,16.08,16.02,16.05,165500.0,12.4885,12.5041,12.4574,12.4808,165500.0
2008-09-19 12:40:00,16.05,16.05,16.01,16.02,75000.0,12.4808,12.4808,12.4496,12.4574,75000.0
2008-09-19 12:50:00,16.01,16.01,15.97,15.98,157000.0,12.4496,12.4496,12.4185,12.4263,157000.0
2008-09-19 13:00:00,15.98,15.98,15.96,15.97,64500.0,12.4263,12.4263,12.4108,12.4185,64500.0
2008-09-19 13:10:00,15.96,16.04,15.95,16.02,171000.0,12.4108,12.473,12.403,12.4574,171000.0
2008-09-19 13:20:00,16.03,16.03,15.99,15.99,71000.0,12.4652,12.4652,12.4341,12.4341,71000.0
2008-09-19 13:30:00,16.0,16.0,15.96,15.96,58000.0,12.4419,12.4419,12.4108,12.4108,58000.0
2008-09-19 13:40:00,15.96,15.96,15.93,15.96,187500.0,12.4108,12.4108,12.3874,12.4108,187500.0
2008-09-19 13:50:00,15.96,15.97,15.92,15.92,192500.0,12.4108,12.4185,12.3797,12.3797,192500.0
2008-09-19 14:00:00,15.92,15.94,15.89,15.9,129500.0,12.3797,12.3952,12.3563,12.3641,129500.0
2008-09-19 14:10:00,15.91,15.93,15.9,15.91,77000.0,12.3719,12.3874,12.3641,12.3719,77000.0
2008-09-19 14:20:00,15.91,15.93,15.89,15.92,59000.0,12.3719,12.3874,12.3563,12.3797,59000.0
2008-09-19 14:30:00,15.93,15.95,15.9,15.9,191500.0,12.3874,12.403,12.3641,12.3641,191500.0
2008-09-19 14:40:00,15.91,16.08,15.91,16.06,532500.0,12.3719,12.5041,12.3719,12.4885,532500.0
2008-09-19 14:50:00,16.06,16.06,15.98,15.98,321000.0,12.4885,12.4885,12.4263,12.4263,321000.0
2008-09-19 15:00:00,16.0,16.02,15.87,15.9,293000.0,12.4419,12.4574,12.3408,12.3641,293000.0
2008-09-19 15:10:00,15.9,15.9,15.83,15.86,443000.0,12.3641,12.3641,12.3097,12.333,443000.0
2008-09-19 15:20:00,15.85,15.91,15.83,15.9,158000.0,12.3252,12.3719,12.3097,12.3641,158000.0
2008-09-19 15:30:00,15.9,15.91,15.84,15.87,246500.0,12.3641,12.3719,12.3175,12.3408,246500.0
2008-09-19 15:40:00,15.88,15.96,15.88,15.96,343000.0,12.3486,12.4108,12.3486,12.4108,343000.0
2008-09-19 15:50:00,15.96,16.03,15.96,15.99,193000.0,12.4108,12.4652,12.4108,12.4341,193000.0
2008-09-19 16:00:00,15.92,15.92,15.92,15.92,19500.0,12.3797,12.3797,12.3797,12.3797,19500.0
2008-09-19 16:10:00,15.92,15.92,15.92,15.92,0.0,12.3797,12.3797,12.3797,12.3797,0.0
2008-09-22 09:30:00,16.03,16.05,15.95,15.96,322000.0,12.4652,12.4808,12.403,12.4108,322000.0
2008-09-22 09:40:00,15.95,15.95,15.87,15.91,334000.0,12.403,12.403,12.3408,12.3719,334000.0
2008-09-22 09:50:00,15.89,15.9,15.84,15.87,208000.0,12.3563,12.3641,12.3175,12.3408,208000.0
2008-09-22 10:00:00,15.87,15.88,15.81,15.84,110500.0,12.3408,12.3486,12.2941,12.3175,110500.0
2008-09-22 10:10:00,15.82,15.85,15.73,15.73,280500.0,12.3019,12.3252,12.2319,12.2319,280500.0
2008-09-22 10:20:00,15.73,15.76,15.71,15.76,181000.0,12.2319,12.2552,12.2164,12.2552,181000.0
2008-09-22 10:30:00,15.75,15.78,15.75,15.75,133500.0,12.2475,12.2708,12.2475,12.2475,133500.0
2008-09-22 10:40:00,15.75,15.79,15.74,15.75,218000.0,12.2475,12.2786,12.2397,12.2475,218000.0
2008-09-22 10:50:00,15.75,15.79,15.75,15.77,140000.0,12.2475,12.2786,12.2475,12.263,140000.0
2008-09-22 11:00:00,15.77,15.78,15.72,15.73,162500.0,12.263,12.2708,12.2241,12.2319,162500.0
2008-09-22 11:10:00,15.73,15.75,15.69,15.7,47000.0,12.2319,12.2475,12.2008,12.2086,47000.0
2008-09-22 11:20:00,15.7,15.7,15.65,15.68,260500.0,12.2086,12.2086,12.1697,12.193,260500.0
2008-09-22 11:30:00,15.68,15.69,15.63,15.67,145000.0,12.193,12.2008,12.1542,12.1853,145000.0
2008-09-22 11:40:00,15.67,15.67,15.63,15.65,45500.0,12.1853,12.1853,12.1542,12.1697,45500.0
2008-09-22 11:50:00,15.64,15.67,15.63,15.66,291500.0,12.1619,12.1853,12.1542,12.1775,291500.0
2008-09-22 12:00:00,15.67,15.67,15.64,15.65,95500.0,12.1853,12.1853,12.1619,12.1697,95500.0
2008-09-22 12:10:00,15.65,15.67,15.61,15.63,23000.0,12.1697,12.1853,12.1386,12.1542,23000.0
2008-09-22 12:20:00,15.64,15.66,15.63,15.66,21000.0,12.1619,12.1775,12.1542,12.1775,21000.0
2008-09-22 12:30:00,15.66,15.71,15.66,15.69,47000.0,12.1775,12.2164,12.1775,12.2008,47000.0
2008-09-22 12:40:00,15.69,15.71,15.68,15.69,49000.0,12.2008,12.2164,12.193,12.2008,49000.0
2008-09-22 12:50:00,15.69,15.74,15.69,15.74,109500.0,12.2008,12.2397,12.2008,12.2397,109500.0
2008-09-22 13:00:00,15.74,15.74,15.68,15.71,75000.0,12.2397,12.2397,12.193,12.2164,75000.0
2008-09-22 13:10:00,15.71,15.72,15.63,15.63,125500.0,12.2164,12.2241,12.1542,12.1542,125500.0
2008-09-22 13:20:00,15.64,15.66,15.62,15.63,93000.0,12.1619,12.1775,12.1464,12.1542,93000.0
2008-09-22 13:30:00,15.63,15.64,15.55,15.58,128000.0,12.1542,12.1619,12.0919,12.1153,128000.0
2008-09-22 13:40:00,15.58,15.64,15.58,15.59,157500.0,12.1153,12.1619,12.1153,12.123,157500.0
2008-09-22 13:50:00,15.59,15.66,15.58,15.64,134000.0,12.123,12.1775,12.1153,12.1619,134000.0
2008-09-22 14:00:00,15.63,15.63,15.58,15.61,73500.0,12.1542,12.1542,12.1153,12.1386,73500.0
2008-09-22 14:10:00,15.62,15.66,15.61,15.65,106000.0,12.1464,12.1775,12.1386,12.1697,106000.0
2008-09-22 14:20:00,15.63,15.64,15.58,15.6,100500.0,12.1542,12.1619,12.1153,12.1308,100500.0
2008-09-22 14:30:00,15.61,15.65,15.6,15.61,148000.0,12.1386,12.1697,12.1308,12.1386,148000.0
2008-09-22 14:40:00,15.61,15.62,15.55,15.57,74000.0,12.1386,12.1464,12.0919,12.1075,74000.0
2008-09-22 14:50:00,15.57,15.57,15.51,15.53,209500.0,12.1075,12.1075,12.0608,12.0764,209500.0
2008-09-22 15:00:00,15.53,15.57,15.53,15.54,166500.0,12.0764,12.1075,12.0764,12.0842,166500.0
2008-09-22 15:10:00,15.53,15.57,15.48,15.48,139000.0,12.0764,12.1075,12.0375,12.0375,139000.0
2008-09-22 15:20:00,15.48,15.48,15.44,15.45,70000.0,12.0375,12.0375,12.0064,12.0142,70000.0
2008-09-22 15:30:00,15.45,15.45,15.41,15.44,229000.0,12.0142,12.0142,11.9831,12.0064,229000.0
2008-09-22 15:40:00,15.43,15.43,15.36,15.39,274000.0,11.9986,11.9986,11.9442,11.9675,274000.0
2008-09-22 15:50:00,15.39,15.4,15.34,15.35,422000.0,11.9675,11.9753,11.9286,11.9364,422000.0
2008-09-22 16:00:00,15.36,15.38,15.36,15.38,15500.0,11.9442,11.9597,11.9442,11.9597,15500.0
2008-09-22 16:10:00,15.38,15.38,15.38,15.38,0.0,11.9597,11.9597,11.9597,11.9597,0.0
2008-09-23 09:30:00,15.35,15.41,15.33,15.35,266000.0,11.9364,11.9831,11.9209,11.9364,266000.0
2008-09-23 09:40:00,15.34,15.48,15.34,15.47,67500.0,11.9286,12.0375,11.9286,12.0297,67500.0
2008-09-23 09:50:00,15.49,15.5,15.42,15.42,163000.0,12.0453,12.0531,11.9909,11.9909,163000.0
2008-09-23 10:00:00,15.42,15.45,15.38,15.4,116000.0,11.9909,12.0142,11.9597,11.9753,116000.0
2008-09-23 10:10:00,15.4,15.46,15.4,15.46,126000.0,11.9753,12.022,11.9753,12.022,126000.0
2008-09-23 10:20:00,15.46,15.48,15.45,15.45,372000.0,12.022,12.0375,12.0142,12.0142,372000.0
2008-09-23 10:30:00,15.45,15.48,15.42,15.43,99500.0,12.0142,12.0375,11.9909,11.9986,99500.0
2008-09-23 10:40:00,15.44,15.44,15.35,15.36,65000.0,12.0064,12.0064,11.9364,11.9442,65000.0
2008-09-23 10:50:00,15.36,15.36,15.29,15.33,111500.0,11.9442,11.9442,11.8898,11.9209,111500.0
2008-09-23 11:00:00,15.33,15.34,15.28,15.32,71500.0,11.9209,11.9286,11.882,11.9131,71500.0
2008-09-23 11:10:00,15.31,15.38,15.29,15.37,67500.0,11.9053,11.9597,11.8898,11.952,67500.0
2008-09-23 11:20:00,15.37,15.4,15.36,15.37,33500.0,11.952,11.9753,11.9442,11.952,33500.0
2008-09-23 11:30:00,15.38,15.4,15.35,15.36,50000.0,11.9597,11.9753,11.9364,11.9442,50000.0
2008-09-23 11:40:00,15.36,15.37,15.33,15.36,45000.0,11.9442,11.952,11.9209,11.9442,45000.0
2008-09-23 11:50:00,15.35,15.37,15.31,15.31,42000.0,11.9364,11.952,11.9053,11.9053,42000.0
2008-09-23 12:00:00,15.31,15.33,15.26,15.33,100500.0,11.9053,11.9209,11.8664,11.9209,100500.0
2008-09-23 12:10:00,15.32,15.34,15.31,15.32,49000.0,11.9131,11.9286,11.9053,11.9131,49000.0
2008-09-23 12:20:00,15.32,15.32,15.29,15.3,31000.0,11.9131,11.9131,11.8898,11.8975,31000.0
2008-09-23 12:30:00,15.3,15.31,15.26,15.28,51000.0,11.8975,11.9053,11.8664,11.882,51000.0
2008-09-23 12:40:00,15.27,15.28,15.24,15.26,69500.0,11.8742,11.882,11.8509,11.8664,69500.0
2008-09-23 12:50:00,15.26,15.26,15.22,15.24,69500.0,11.8664,11.8664,11.8353,11.8509,69500.0
2008-09-23 13:00:00,15.25,15.25,15.15,15.16,133000.0,11.8587,11.8587,11.7809,11.7887,133000.0
2008-09-23 13:10:00,15.17,15.18,15.13,15.16,66500.0,11.7964,11.8042,11.7653,11.7887,66500.0
2008-09-23 13:20:00,15.16,15.22,15.16,15.19,63500.0,11.7887,11.8353,11.7887,11.812,63500.0
2008-09-23 13:30:00,15.17,15.17,15.08,15.15,70000.0,11.7964,11.7964,11.7265,11.7809,70000.0
2008-09-23 13:40:00,15.16,15.16,15.12,15.13,52000.0,11.7887,11.7887,11.7576,11.7653,52000.0
2008-09-23 13:50:00,15.12,15.17,15.1,15.17,75000.0,11.7576,11.7964,11.742,11.7964,75000.0
2008-09-23 14:00:00,15.16,15.23,15.12,15.23,71500.0,11.7887,11.8431,11.7576,11.8431,71500.0
2008-09-23 14:10:00,15.22,15.23,15.18,15.19,19000.0,11.8353,11.8431,11.8042,11.812,19000.0
2008-09-23 14:20:00,15.21,15.3,15.19,15.29,154500.0,11.8276,11.8975,11.812,11.8898,154500.0
2008-09-23 14:30:00,15.3,15.31,15.25,15.26,95500.0,11.8975,11.9053,11.8587,11.8664,95500.0
2008-09-23 14:40:00,15.26,15.34,15.24,15.34,200000.0,11.8664,11.9286,11.8509,11.9286,200000.0
2008-09-23 14:50:00,15.33,15.37,15.3,15.3,42500.0,11.9209,11.952,11.8975,11.8975,42500.0
2008-09-23 15:00:00,15.31,15.36,15.29,15.35,157000.0,11.9053,11.9442,11.8898,11.9364,157000.0
2008-09-23 15:10:00,15.34,15.36,15.3,15.35,158000.0,11.9286,11.9442,11.8975,11.9364,158000.0
2008-09-23 15:20:00,15.34,15.34,15.27,15.28,83000.0,11.9286,11.9286,11.8742,11.882,83000.0
2008-09-23 15:30:00,15.28,15.29,15.18,15.21,244000.0,11.882,11.8898,11.8042,11.8276,244000.0
2008-09-23 15:40:00,15.2,15.23,15.08,15.12,377000.0,11.8198,11.8431,11.7265,11.7576,377000.0
2008-09-23 15:50:00,15.12,15.17,15.1,15.16,456000.0,11.7576,11.7964,11.742,11.7887,456000.0
2008-09-23 16:00:00,15.21,15.21,15.15,15.15,33000.0,11.8276,11.8276,11.7809,11.7809,33000.0
2008-09-23 16:10:00,15.15,15.15,15.15,15.15,0.0,11.7809,11.7809,11.7809,11.7809,0.0
2008-09-24 09:30:00,15.21,15.23,15.13,15.23,153500.0,11.8276,11.8431,11.7653,11.8431,153500.0
2008-09-24 09:40:00,15.22,15.22,15.08,15.12,97000.0,11.8353,11.8353,11.7265,11.7576,97000.0
2008-09-24 09:50:00,15.12,15.15,15.06,15.12,238000.0,11.7576,11.7809,11.7109,11.7576,238000.0
2008-09-24 10:00:00,15.12,15.15,15.07,15.09,110000.0,11.7576,11.7809,11.7187,11.7342,110000.0
2008-09-24 10:10:00,15.1,15.11,15.03,15.08,96000.0,11.742,11.7498,11.6876,11.7265,96000.0
2008-09-24 10:20:00,15.09,15.14,15.07,15.13,101000.0,11.7342,11.7731,11.7187,11.7653,101000.0
2008-09-24 10:30:00,15.12,15.18,15.12,15.14,89500.0,11.7576,11.8042,11.7576,11.7731,89500.0
2008-09-24 10:40:00,15.15,15.2,15.15,15.18,65000.0,11.7809,11.8198,11.7809,11.8042,65000.0
2008-09-24 10:50:00,15.17,15.21,15.16,15.21,34500.0,11.7964,11.8276,11.7887,11.8276,34500.0
2008-09-24 11:00:00,15.21,15.21,15.12,15.13,135000.0,11.8276,11.8276,11.7576,11.7653,135000.0
2008-09-24 11:10:00,15.12,15.13,15.07,15.1,55000.0,11.7576,11.7653,11.7187,11.742,55000.0
2008-09-24 11:20:00,15.1,15.12,15.08,15.12,108000.0,11.742,11.7576,11.7265,11.7576,108000.0
2008-09-24 11:30:00,15.12,15.13,15.1,15.1,45500.0,11.7576,11.7653,11.742,11.742,45500.0
2008-09-24 11:40:00,15.1,15.11,15.04,15.04,77500.0,11.742,11.7498,11.6954,11.6954,77500.0
2008-09-24 11:50:00,15.06,15.11,15.04,15.1,61000.0,11.7109,11.7498,11.6954,11.742,61000.0
2008-09-24 12:00:00,15.1,15.11,15.06,15.06,44000.0,11.742,11.7498,11.7109,11.7109,44000.0
2008-09-24 12:10:00,15.07,15.12,15.06,15.11,132000.0,11.7187,11.7576,11.7109,11.7498,132000.0
2008-09-24 12:20:00,15.11,15.12,15.04,15.06,34500.0,11.7498,11.7576,11.6954,11.7109,34500.0
2008-09-24 12:30:00,15.07,15.09,15.05,15.05,39000.0,11.7187,11.7342,11.7031,11.7031,39000.0
2008-09-24 12:40:00,15.04,15.07,15.04,15.06,52500.0,11.6954,11.7187,11.6954,11.7109,52500.0
2008-09-24 12:50:00,15.05,15.08,15.05,15.06,40500.0,11.7031,11.7265,11.7031,11.7109,40500.0
2008-09-24 13:00:00,15.07,15.12,15.06,15.1,102000.0,11.7187,11.7576,11.7109,11.742,102000.0
2008-09-24 13:10:00,15.1,15.14,15.09,15.1,621000.0,11.742,11.7731,11.7342,11.742,621000.0
2008-09-24 13:20:00,15.11,15.16,15.1,15.14,343000.0,11.7498,11.7887,11.742,11.7731,343000.0
2008-09-24 13:30:00,15.14,15.16,15.12,15.15,294000.0,11.7731,11.7887,11.7576,11.7809,294000.0
2008-09-24 13:40:00,15.14,15.17,15.14,15.15,571500.0,11.7731,11.7964,11.7731,11.7809,571500.0
2008-09-24 13:50:00,15.16,15.16,15.08,15.11,184500.0,11.7887,11.7887,11.7265,11.7498,184500.0
2008-09-24 14:00:00,15.1,15.12,15.09,15.12,135000.0,11.742,11.7576,11.7342,11.7576,135000.0
2008-09-24 14:10:00,15.11,15.11,15.04,15.08,171000.0,11.7498,11.7498,11.6954,11.7265,171000.0
2008-09-24 14:20:00,15.08,15.09,15.06,15.09,91000.0,11.7265,11.7342,11.7109,11.7342,91000.0
2008-09-24 14:30:00,15.09,15.13,15.09,15.11,116500.0,11.7342,11.7653,11.7342,11.7498,116500.0
2008-09-24 14:40:00,15.11,15.14,15.11,15.12,47500.0,11.7498,11.7731,11.7498,11.7576,47500.0
2008-09-24 14:50:00,15.11,15.12,15.06,15.07,25000.0,11.7498,11.7576,11.7109,11.7187,25000.0
2008-09-24 15:00:00,15.05,15.12,15.05,15.12,151500.0,11.7031,11.7576,11.7031,11.7576,151500.0
2008-09-24 15:10:00,15.13,15.13,15.02,15.03,359000.0,11.7653,11.7653,11.6798,11.6876,359000.0
2008-09-24 15:20:00,15.04,15.08,15.02,15.06,181000.0,11.6954,11.7265,11.6798,11.7109,181000.0
2008-09-24 15:30:00,15.09,15.11,15.02,15.03,151500.0,11.7342,11.7498,11.6798,11.6876,151500.0
2008-09-24 15:40:00,15.02,15.02,14.98,15.0,88500.0,11.6798,11.6798,11.6487,11.6643,88500.0
2008-09-24 15:50:00,15.0,15.05,14.98,15.05,271000.0,11.6643,11.7031,11.6487,11.7031,271000.0
2008-09-24 16:00:00,15.04,15.05,15.04,15.04,16000.0,11.6954,11.7031,11.6954,11.6954,16000.0
2008-09-24 16:10:00,15.1,15.1,15.1,15.1,465500.0,11.742,11.742,11.742,11.742,465500.0
2008-09-25 09:30:00,15.06,15.06,14.98,14.99,350500.0,11.7521,11.7521,11.6896,11.6974,350500.0
2008-09-25 09:40:00,14.99,15.08,14.99,15.08,158500.0,11.6974,11.7677,11.6974,11.7677,158500.0
2008-09-25 09:50:00,15.08,15.12,15.08,15.1,100500.0,11.7677,11.7989,11.7677,11.7833,100500.0
2008-09-25 10:00:00,15.1,15.14,15.04,15.12,251000.0,11.7833,11.8145,11.7365,11.7989,251000.0
2008-09-25 10:10:00,15.11,15.17,15.1,15.15,228000.0,11.7911,11.8379,11.7833,11.8223,228000.0
2008-09-25 10:20:00,15.14,15.14,15.11,15.12,50500.0,11.8145,11.8145,11.7911,11.7989,50500.0
2008-09-25 10:30:00,15.12,15.14,15.06,15.08,180500.0,11.7989,11.8145,11.7521,11.7677,180500.0
2008-09-25 10:40:00,15.08,15.11,15.07,15.09,64000.0,11.7677,11.7911,11.7599,11.7755,64000.0
2008-09-25 10:50:00,15.11,15.11,15.03,15.03,44000.0,11.7911,11.7911,11.7287,11.7287,44000.0
2008-09-25 11:00:00,15.04,15.06,15.02,15.02,64500.0,11.7365,11.7521,11.7209,11.7209,64500.0
2008-09-25 11:10:00,15.04,15.05,15.03,15.04,9500.0,11.7365,11.7443,11.7287,11.7365,9500.0
2008-09-25 11:20:00,15.04,15.1,15.03,15.09,126000.0,11.7365,11.7833,11.7287,11.7755,126000.0
2008-09-25 11:30:00,15.09,15.1,15.09,15.1,26500.0,11.7755,11.7833,11.7755,11.7833,26500.0
2008-09-25 11:40:00,15.09,15.11,15.09,15.1,22000.0,11.7755,11.7911,11.7755,11.7833,22000.0
2008-09-25 11:50:00,15.08,15.1,15.07,15.07,22000.0,11.7677,11.7833,11.7599,11.7599,22000.0
2008-09-25 12:00:00,15.07,15.08,15.07,15.08,20000.0,11.7599,11.7677,11.7599,11.7677,20000.0
2008-09-25 12:10:00,15.08,15.12,15.08,15.1,82000.0,11.7677,11.7989,11.7677,11.7833,82000.0
2008-09-25 12:20:00,15.11,15.12,15.09,15.11,39000.0,11.7911,11.7989,11.7755,11.7911,39000.0
2008-09-25 12:30:00,15.12,15.18,15.11,15.16,63500.0,11.7989,11.8457,11.7911,11.8301,63500.0
2008-09-25 12:40:00,15.15,15.16,15.14,15.15,15500.0,11.8223,11.8301,11.8145,11.8223,15500.0
2008-09-25 12:50:00,15.14,15.18,15.11,15.15,150000.0,11.8145,11.8457,11.7911,11.8223,150000.0
2008-09-25 13:00:00,15.17,15.2,15.16,15.16,250000.0,11.8379,11.8613,11.8301,11.8301,250000.0
2008-09-25 13:10:00,15.17,15.17,15.11,15.12,201500.0,11.8379,11.8379,11.7911,11.7989,201500.0
2008-09-25 13:20:00,15.12,15.14,15.11,15.14,31500.0,11.7989,11.8145,11.7911,11.8145,31500.0
2008-09-25 13:30:00,15.14,15.19,15.14,15.19,24500.0,11.8145,11.8535,11.8145,11.8535,24500.0
2008-09-25 13:40:00,15.18,15.22,15.17,15.2,225500.0,11.8457,11.8769,11.8379,11.8613,225500.0
2008-09-25 13:50:00,15.2,15.2,15.13,15.17,194500.0,11.8613,11.8613,11.8067,11.8379,194500.0
2008-09-25 14:00:00,15.17,15.17,15.14,15.15,91000.0,11.8379,11.8379,11.8145,11.8223,91000.0
2008-09-25 14:10:00,15.15,15.16,15.04,15.08,322500.0,11.8223,11.8301,11.7365,11.7677,322500.0
2008-09-25 14:20:00,15.08,15.1,15.07,15.09,170000.0,11.7677,11.7833,11.7599,11.7755,170000.0
2008-09-25 14:30:00,15.08,15.11,15.08,15.1,70500.0,11.7677,11.7911,11.7677,11.7833,70500.0
2008-09-25 14:40:00,15.09,15.11,15.07,15.07,77000.0,11.7755,11.7911,11.7599,11.7599,77000.0
2008-09-25 14:50:00,15.07,15.13,15.07,15.13,136500.0,11.7599,11.8067,11.7599,11.8067,136500.0
2008-09-25 15:00:00,15.12,15.13,15.11,15.12,51500.0,11.7989,11.8067,11.7911,11.7989,51500.0
2008-09-25 15:10:00,15.13,15.16,15.11,15.16,74000.0,11.8067,11.8301,11.7911,11.8301,74000.0
2008-09-25 15:20:00,15.15,15.18,15.14,15.16,126500.0,11.8223,11.8457,11.8145,11.8301,126500.0
2008-09-25 15:30:00,15.17,15.18,15.13,15.18,124000.0,11.8379,11.8457,11.8067,11.8457,124000.0
2008-09-25 15:40:00,15.16,15.17,15.1,15.11,147000.0,11.8301,11.8379,11.7833,11.7911,147000.0
2008-09-25 15:50:00,15.11,15.13,15.09,15.13,225500.0,11.7911,11.8067,11.7755,11.8067,225500.0
2008-09-25 16:00:00,15.13,15.13,15.13,15.13,0.0,11.8067,11.8067,11.8067,11.8067,0.0
2008-09-25 16:10:00,15.13,15.13,15.13,15.13,0.0,11.8067,11.8067,11.8067,11.8067,0.0
2008-09-26 09:30:00,14.93,14.94,14.83,14.88,672500.0,11.6506,11.6584,11.5726,11.6116,672500.0
2008-09-26 09:40:00,14.87,14.95,14.83,14.89,241000.0,11.6038,11.6662,11.5726,11.6194,241000.0
2008-09-26 09:50:00,14.88,15.0,14.87,14.94,255500.0,11.6116,11.7052,11.6038,11.6584,255500.0
2008-09-26 10:00:00,14.92,14.97,14.88,14.89,336500.0,11.6428,11.6818,11.6116,11.6194,336500.0
2008-09-26 10:10:00,14.91,14.93,14.87,14.89,58000.0,11.635,11.6506,11.6038,11.6194,58000.0
2008-09-26 10:20:00,14.9,14.92,14.88,14.89,29000.0,11.6272,11.6428,11.6116,11.6194,29000.0
2008-09-26 10:30:00,14.89,14.92,14.88,14.92,30000.0,11.6194,11.6428,11.6116,11.6428,30000.0
2008-09-26 10:40:00,14.93,14.94,14.87,14.88,94000.0,11.6506,11.6584,11.6038,11.6116,94000.0
2008-09-26 10:50:00,14.89,14.97,14.88,14.93,253500.0,11.6194,11.6818,11.6116,11.6506,253500.0
2008-09-26 11:00:00,14.93,14.94,14.88,14.91,43000.0,11.6506,11.6584,11.6116,11.635,43000.0
2008-09-26 11:10:00,14.94,14.94,14.82,14.88,216500.0,11.6584,11.6584,11.5648,11.6116,216500.0
2008-09-26 11:20:00,14.87,14.88,14.85,14.86,31000.0,11.6038,11.6116,11.5882,11.596,31000.0
2008-09-26 11:30:00,14.85,14.89,14.85,14.85,64500.0,11.5882,11.6194,11.5882,11.5882,64500.0
2008-09-26 11:40:00,14.84,14.86,14.83,14.83,25500.0,11.5804,11.596,11.5726,11.5726,25500.0
2008-09-26 11:50:00,14.83,14.84,14.81,14.82,84000.0,11.5726,11.5804,11.557,11.5648,84000.0
2008-09-26 12:00:00,14.82,14.82,14.79,14.79,152000.0,11.5648,11.5648,11.5414,11.5414,152000.0
2008-09-26 12:10:00,14.79,14.81,14.79,14.79,87000.0,11.5414,11.557,11.5414,11.5414,87000.0
2008-09-26 12:20:00,14.8,14.85,14.8,14.84,47500.0,11.5492,11.5882,11.5492,11.5804,47500.0
2008-09-26 12:30:00,14.84,14.85,14.81,14.81,47500.0,11.5804,11.5882,11.557,11.557,47500.0
2008-09-26 12:40:00,14.82,14.86,14.8,14.85,48500.0,11.5648,11.596,11.5492,11.5882,48500.0
2008-09-26 12:50:00,14.85,14.87,14.85,14.86,15000.0,11.5882,11.6038,11.5882,11.596,15000.0
2008-09-26 13:00:00,14.86,14.89,14.86,14.89,32000.0,11.596,11.6194,11.596,11.6194,32000.0
2008-09-26 13:10:00,14.89,14.96,14.89,14.94,121000.0,11.6194,11.674,11.6194,11.6584,121000.0
2008-09-26 13:20:00,14.95,14.95,14.91,14.91,19500.0,11.6662,11.6662,11.635,11.635,19500.0
2008-09-26 13:30:00,14.91,14.92,14.9,14.91,40500.0,11.635,11.6428,11.6272,11.635,40500.0
2008-09-26 13:40:00,14.92,14.97,14.92,14.96,128000.0,11.6428,11.6818,11.6428,11.674,128000.0
2008-09-26 13:50:00,14.95,14.95,14.9,14.91,13500.0,11.6662,11.6662,11.6272,11.635,13500.0
2008-09-26 14:00:00,14.92,14.93,14.89,14.91,29000.0,11.6428,11.6506,11.6194,11.635,29000.0
2008-09-26 14:10:00,14.91,14.97,14.91,14.97,62000.0,11.635,11.6818,11.635,11.6818,62000.0
2008-09-26 14:20:00,14.97,14.97,14.91,14.91,36500.0,11.6818,11.6818,11.635,11.635,36500.0
2008-09-26 14:30:00,14.91,14.92,14.89,14.92,32000.0,11.635,11.6428,11.6194,11.6428,32000.0
2008-09-26 14:40:00,14.91,14.95,14.89,14.94,98000.0,11.635,11.6662,11.6194,11.6584,98000.0
2008-09-26 14:50:00,14.94,14.94,14.88,14.88,47000.0,11.6584,11.6584,11.6116,11.6116,47000.0
2008-09-26 15:00:00,14.87,14.88,14.81,14.83,321500.0,11.6038,11.6116,11.557,11.5726,321500.0
2008-09-26 15:10:00,14.84,14.89,14.83,14.87,183000.0,11.5804,11.6194,11.5726,11.6038,183000.0
2008-09-26 15:20:00,14.87,15.0,14.87,14.96,195000.0,11.6038,11.7052,11.6038,11.674,195000.0
2008-09-26 15:30:00,14.97,14.98,14.93,14.98,391000.0,11.6818,11.6896,11.6506,11.6896,391000.0
2008-09-26 15:40:00,14.96,15.0,14.96,14.99,157500.0,11.674,11.7052,11.674,11.6974,157500.0
2008-09-26 15:50:00,14.99,15.05,14.98,15.04,154000.0,11.6974,11.7443,11.6896,11.7365,154000.0
2008-09-26 16:00:00,15.03,15.03,15.03,15.03,18000.0,11.7287,11.7287,11.7287,11.7287,18000.0
2008-09-26 16:10:00,15.03,15.03,15.03,15.03,0.0,11.7287,11.7287,11.7287,11.7287,0.0
2008-09-29 09:30:00,14.75,14.82,14.67,14.67,359500.0,11.5102,11.5648,11.4477,11.4477,359500.0
2008-09-29 09:40:00,14.65,14.66,14.58,14.58,1037000.0,11.4321,11.4399,11.3775,11.3775,1037000.0
2008-09-29 09:50:00,14.58,14.58,14.43,14.48,1008500.0,11.3775,11.3775,11.2604,11.2995,1008500.0
2008-09-29 10:00:00,14.46,14.52,14.46,14.46,428000.0,11.2839,11.3307,11.2839,11.2839,428000.0
2008-09-29 10:10:00,14.47,14.48,14.38,14.4,673500.0,11.2917,11.2995,11.2214,11.237,673500.0
2008-09-29 10:20:00,14.38,14.43,14.35,14.43,181000.0,11.2214,11.2604,11.198,11.2604,181000.0
2008-09-29 10:30:00,14.44,14.47,14.42,14.46,206500.0,11.2682,11.2917,11.2526,11.2839,206500.0
2008-09-29 10:40:00,14.44,14.49,14.42,14.49,162000.0,11.2682,11.3073,11.2526,11.3073,162000.0
2008-09-29 10:50:00,14.49,14.49,14.43,14.46,98500.0,11.3073,11.3073,11.2604,11.2839,98500.0
2008-09-29 11:00:00,14.46,14.48,14.43,14.48,51500.0,11.2839,11.2995,11.2604,11.2995,51500.0
2008-09-29 11:10:00,14.48,14.48,14.42,14.43,212000.0,11.2995,11.2995,11.2526,11.2604,212000.0
2008-09-29 11:20:00,14.43,14.44,14.42,14.43,44000.0,11.2604,11.2682,11.2526,11.2604,44000.0
2008-09-29 11:30:00,14.43,14.43,14.4,14.41,85000.0,11.2604,11.2604,11.237,11.2448,85000.0
2008-09-29 11:40:00,14.41,14.43,14.39,14.43,53000.0,11.2448,11.2604,11.2292,11.2604,53000.0
2008-09-29 11:50:00,14.42,14.43,14.4,14.41,21000.0,11.2526,11.2604,11.237,11.2448,21000.0
2008-09-29 12:00:00,14.39,14.39,14.37,14.38,137500.0,11.2292,11.2292,11.2136,11.2214,137500.0
2008-09-29 12:10:00,14.38,14.4,14.28,14.29,209500.0,11.2214,11.237,11.1434,11.1512,209500.0
2008-09-29 12:20:00,14.29,14.35,14.28,14.33,190500.0,11.1512,11.198,11.1434,11.1824,190500.0
2008-09-29 12:30:00,14.3,14.38,14.29,14.36,189500.0,11.159,11.2214,11.1512,11.2058,189500.0
2008-09-29 12:40:00,14.37,14.42,14.37,14.41,81500.0,11.2136,11.2526,11.2136,11.2448,81500.0
2008-09-29 12:50:00,14.4,14.41,14.35,14.37,28000.0,11.237,11.2448,11.198,11.2136,28000.0
2008-09-29 13:00:00,14.36,14.36,14.28,14.29,236500.0,11.2058,11.2058,11.1434,11.1512,236500.0
2008-09-29 13:10:00,14.3,14.31,14.28,14.3,110000.0,11.159,11.1668,11.1434,11.159,110000.0
2008-09-29 13:20:00,14.3,14.39,14.29,14.38,100000.0,11.159,11.2292,11.1512,11.2214,100000.0
2008-09-29 13:30:00,14.37,14.39,14.29,14.33,260500.0,11.2136,11.2292,11.1512,11.1824,260500.0
2008-09-29 13:40:00,14.32,14.33,13.95,14.07,912000.0,11.1746,11.1824,10.8859,10.9795,912000.0
2008-09-29 13:50:00,14.07,14.24,14.04,14.04,854500.0,10.9795,11.1122,10.9561,10.9561,854500.0
2008-09-29 14:00:00,14.05,14.19,13.95,14.02,795000.0,10.9639,11.0732,10.8859,10.9405,795000.0
2008-09-29 14:10:00,14.05,14.08,13.97,14.07,422000.0,10.9639,10.9873,10.9015,10.9795,422000.0
2008-09-29 14:20:00,14.07,14.13,14.03,14.06,305000.0,10.9795,11.0263,10.9483,10.9717,305000.0
2008-09-29 14:30:00,14.07,14.07,14.02,14.06,104000.0,10.9795,10.9795,10.9405,10.9717,104000.0
2008-09-29 14:40:00,14.05,14.1,14.03,14.03,126500.0,10.9639,11.0029,10.9483,10.9483,126500.0
2008-09-29 14:50:00,14.04,14.04,13.99,13.99,203000.0,10.9561,10.9561,10.9171,10.9171,203000.0
2008-09-29 15:00:00,14.0,14.05,13.96,13.98,205500.0,10.9249,10.9639,10.8937,10.9093,205500.0
2008-09-29 15:10:00,13.98,13.99,13.93,13.93,143500.0,10.9093,10.9171,10.8703,10.8703,143500.0
2008-09-29 15:20:00,13.92,13.92,13.8,13.82,449500.0,10.8625,10.8625,10.7688,10.7844,449500.0
2008-09-29 15:30:00,13.82,13.95,13.8,13.91,601000.0,10.7844,10.8859,10.7688,10.8547,601000.0
2008-09-29 15:40:00,13.9,14.03,13.89,13.97,545500.0,10.8469,10.9483,10.8391,10.9015,545500.0
2008-09-29 15:50:00,13.97,14.0,13.89,13.98,813500.0,10.9015,10.9249,10.8391,10.9093,813500.0
2008-09-29 16:00:00,13.98,14.08,13.96,14.08,412000.0,10.9093,10.9873,10.8937,10.9873,412000.0
2008-09-29 16:10:00,14.08,14.08,14.08,14.08,0.0,10.9873,10.9873,10.9873,10.9873,0.0
2008-09-30 09:30:00,14.23,14.23,14.04,14.04,157000.0,11.1044,11.1044,10.9561,10.9561,157000.0
2008-09-30 09:40:00,14.07,14.14,13.93,13.94,82500.0,10.9795,11.0341,10.8703,10.8781,82500.0
2008-09-30 09:50:00,13.98,14.04,13.92,14.02,75000.0,10.9093,10.9561,10.8625,10.9405,75000.0
2008-09-30 10:00:00,14.02,14.05,14.0,14.02,140500.0,10.9405,10.9639,10.9249,10.9405,140500.0
2008-09-30 10:10:00,14.02,14.09,14.02,14.07,35500.0,10.9405,10.9951,10.9405,10.9795,35500.0
2008-09-30 10:20:00,14.09,14.12,14.07,14.07,85500.0,10.9951,11.0185,10.9795,10.9795,85500.0
2008-09-30 10:30:00,14.07,14.11,14.06,14.1,53000.0,10.9795,11.0107,10.9717,11.0029,53000.0
2008-09-30 10:40:00,14.1,14.14,14.09,14.12,53000.0,11.0029,11.0341,10.9951,11.0185,53000.0
2008-09-30 10:50:00,14.11,14.11,14.04,14.05,111500.0,11.0107,11.0107,10.9561,10.9639,111500.0
2008-09-30 11:00:00,14.04,14.12,14.04,14.12,151500.0,10.9561,11.0185,10.9561,11.0185,151500.0
2008-09-30 11:10:00,14.11,14.11,14.08,14.08,39000.0,11.0107,11.0107,10.9873,10.9873,39000.0
2008-09-30 11:20:00,14.1,14.15,14.08,14.15,379000.0,11.0029,11.0419,10.9873,11.0419,379000.0
2008-09-30 11:30:00,14.14,14.14,14.1,14.1,29500.0,11.0341,11.0341,11.0029,11.0029,29500.0
2008-09-30 11:40:00,14.11,14.18,14.11,14.17,68000.0,11.0107,11.0654,11.0107,11.0576,68000.0
2008-09-30 11:50:00,14.18,14.2,14.16,14.2,37500.0,11.0654,11.081,11.0498,11.081,37500.0
2008-09-30 12:00:00,14.21,14.21,14.16,14.17,90000.0,11.0888,11.0888,11.0498,11.0576,90000.0
2008-09-30 12:10:00,14.17,14.18,14.13,14.14,44500.0,11.0576,11.0654,11.0263,11.0341,44500.0
2008-09-30 12:20:00,14.14,14.14,14.11,14.11,280500.0,11.0341,11.0341,11.0107,11.0107,280500.0
2008-09-30 12:30:00,14.11,14.15,14.1,14.15,272500.0,11.0107,11.0419,11.0029,11.0419,272500.0
2008-09-30 12:40:00,14.15,14.17,14.15,14.16,265000.0,11.0419,11.0576,11.0419,11.0498,265000.0
2008-09-30 12:50:00,14.16,14.16,14.14,14.15,38000.0,11.0498,11.0498,11.0341,11.0419,38000.0
2008-09-30 13:00:00,14.15,14.15,14.11,14.13,283000.0,11.0419,11.0419,11.0107,11.0263,283000.0
2008-09-30 13:10:00,14.14,14.19,14.12,14.18,44000.0,11.0341,11.0732,11.0185,11.0654,44000.0
2008-09-30 13:20:00,14.17,14.24,14.17,14.24,323500.0,11.0576,11.1122,11.0576,11.1122,323500.0
2008-09-30 13:30:00,14.24,14.3,14.24,14.27,380500.0,11.1122,11.159,11.1122,11.1356,380500.0
2008-09-30 13:40:00,14.28,14.28,14.25,14.27,346500.0,11.1434,11.1434,11.12,11.1356,346500.0
2008-09-30 13:50:00,14.27,14.29,14.26,14.28,91000.0,11.1356,11.1512,11.1278,11.1434,91000.0
2008-09-30 14:00:00,14.28,14.3,14.26,14.29,30000.0,11.1434,11.159,11.1278,11.1512,30000.0
2008-09-30 14:10:00,14.29,14.3,14.28,14.3,53000.0,11.1512,11.159,11.1434,11.159,53000.0
2008-09-30 14:20:00,14.3,14.37,14.29,14.37,41000.0,11.159,11.2136,11.1512,11.2136,41000.0
2008-09-30 14:30:00,14.37,14.39,14.34,14.35,54500.0,11.2136,11.2292,11.1902,11.198,54500.0
2008-09-30 14:40:00,14.35,14.36,14.33,14.36,59500.0,11.198,11.2058,11.1824,11.2058,59500.0
2008-09-30 14:50:00,14.36,14.39,14.35,14.37,39000.0,11.2058,11.2292,11.198,11.2136,39000.0
2008-09-30 15:00:00,14.37,14.42,14.37,14.39,59000.0,11.2136,11.2526,11.2136,11.2292,59000.0
2008-09-30 15:10:00,14.38,14.39,14.33,14.36,55000.0,11.2214,11.2292,11.1824,11.2058,55000.0
2008-09-30 15:20:00,14.37,14.43,14.35,14.4,58500.0,11.2136,11.2604,11.198,11.237,58500.0
2008-09-30 15:30:00,14.4,14.4,14.35,14.36,21000.0,11.237,11.237,11.198,11.2058,21000.0
2008-09-30 15:40:00,14.38,14.46,14.38,14.45,139500.0,11.2214,11.2839,11.2214,11.2761,139500.0
2008-09-30 15:50:00,14.44,14.46,14.42,14.45,254500.0,11.2682,11.2839,11.2526,11.2761,254500.0
2008-09-30 16:00:00,14.47,14.5,14.47,14.5,52500.0,11.2917,11.3151,11.2917,11.3151,52500.0
2008-09-30 16:10:00,14.5,14.5,14.5,14.5,0.0,11.3151,11.3151,11.3151,11.3151,0.0
2008-10-01 09:30:00,14.42,14.44,14.27,14.32,289500.0,11.2526,11.2682,11.1356,11.1746,289500.0
2008-10-01 09:40:00,14.32,14.4,14.31,14.38,78000.0,11.1746,11.237,11.1668,11.2214,78000.0
2008-10-01 09:50:00,14.37,14.37,14.33,14.33,22000.0,11.2136,11.2136,11.1824,11.1824,22000.0
2008-10-01 10:00:00,14.34,14.34,14.27,14.27,139500.0,11.1902,11.1902,11.1356,11.1356,139500.0
2008-10-01 10:10:00,14.27,14.33,14.25,14.32,103000.0,11.1356,11.1824,11.12,11.1746,103000.0
2008-10-01 10:20:00,14.33,14.34,14.3,14.33,73500.0,11.1824,11.1902,11.159,11.1824,73500.0
2008-10-01 10:30:00,14.32,14.33,14.28,14.28,92500.0,11.1746,11.1824,11.1434,11.1434,92500.0
2008-10-01 10:40:00,14.28,14.29,14.27,14.27,63000.0,11.1434,11.1512,11.1356,11.1356,63000.0
2008-10-01 10:50:00,14.25,14.25,14.21,14.23,163000.0,11.12,11.12,11.0888,11.1044,163000.0
2008-10-01 11:00:00,14.23,14.23,14.17,14.17,153000.0,11.1044,11.1044,11.0576,11.0576,153000.0
2008-10-01 11:10:00,14.17,14.2,14.17,14.2,43500.0,11.0576,11.081,11.0576,11.081,43500.0
2008-10-01 11:20:00,14.2,14.25,14.2,14.24,74000.0,11.081,11.12,11.081,11.1122,74000.0
2008-10-01 11:30:00,14.24,14.26,14.22,14.26,169500.0,11.1122,11.1278,11.0966,11.1278,169500.0
2008-10-01 11:40:00,14.26,14.26,14.23,14.24,38000.0,11.1278,11.1278,11.1044,11.1122,38000.0
2008-10-01 11:50:00,14.24,14.26,14.24,14.24,228000.0,11.1122,11.1278,11.1122,11.1122,228000.0
2008-10-01 12:00:00,14.24,14.25,14.21,14.23,78000.0,11.1122,11.12,11.0888,11.1044,78000.0
2008-10-01 12:10:00,14.23,14.32,14.23,14.29,74000.0,11.1044,11.1746,11.1044,11.1512,74000.0
2008-10-01 12:20:00,14.27,14.29,14.24,14.25,41500.0,11.1356,11.1512,11.1122,11.12,41500.0
2008-10-01 12:30:00,14.25,14.34,14.24,14.32,131500.0,11.12,11.1902,11.1122,11.1746,131500.0
2008-10-01 12:40:00,14.31,14.35,14.31,14.33,92000.0,11.1668,11.198,11.1668,11.1824,92000.0
2008-10-01 12:50:00,14.33,14.37,14.33,14.35,75500.0,11.1824,11.2136,11.1824,11.198,75500.0
2008-10-01 13:00:00,14.35,14.35,14.28,14.29,55000.0,11.198,11.198,11.1434,11.1512,55000.0
2008-10-01 13:10:00,14.3,14.32,14.27,14.27,59500.0,11.159,11.1746,11.1356,11.1356,59500.0
2008-10-01 13:20:00,14.26,14.27,14.25,14.27,16000.0,11.1278,11.1356,11.12,11.1356,16000.0
2008-10-01 13:30:00,14.26,14.26,14.21,14.23,78000.0,11.1278,11.1278,11.0888,11.1044,78000.0
2008-10-01 13:40:00,14.23,14.3,14.16,14.23,336500.0,11.1044,11.159,11.0498,11.1044,336500.0
2008-10-01 13:50:00,14.23,14.3,14.22,14.23,98500.0,11.1044,11.159,11.0966,11.1044,98500.0
2008-10-01 14:00:00,14.24,14.29,14.2,14.26,126500.0,11.1122,11.1512,11.081,11.1278,126500.0
2008-10-01 14:10:00,14.26,14.29,14.23,14.27,111500.0,11.1278,11.1512,11.1044,11.1356,111500.0
2008-10-01 14:20:00,14.26,14.29,14.26,14.27,121000.0,11.1278,11.1512,11.1278,11.1356,121000.0
2008-10-01 14:30:00,14.29,14.29,14.24,14.28,55500.0,11.1512,11.1512,11.1122,11.1434,55500.0
2008-10-01 14:40:00,14.3,14.31,14.27,14.31,91500.0,11.159,11.1668,11.1356,11.1668,91500.0
2008-10-01 14:50:00,14.31,14.32,14.25,14.28,64000.0,11.1668,11.1746,11.12,11.1434,64000.0
2008-10-01 15:00:00,14.28,14.28,14.25,14.28,176000.0,11.1434,11.1434,11.12,11.1434,176000.0
2008-10-01 15:10:00,14.28,14.32,14.25,14.27,130500.0,11.1434,11.1746,11.12,11.1356,130500.0
2008-10-01 15:20:00,14.28,14.31,14.26,14.28,193500.0,11.1434,11.1668,11.1278,11.1434,193500.0
2008-10-01 15:30:00,14.29,14.31,14.26,14.26,131500.0,11.1512,11.1668,11.1278,11.1278,131500.0
2008-10-01 15:40:00,14.26,14.3,14.26,14.27,97500.0,11.1278,11.159,11.1278,11.1356,97500.0
2008-10-01 15:50:00,14.27,14.35,14.27,14.35,339500.0,11.1356,11.198,11.1356,11.198,339500.0
2008-10-01 16:00:00,14.34,14.41,14.34,14.35,219000.0,11.1902,11.2448,11.1902,11.198,219000.0
2008-10-01 16:10:00,14.35,14.35,14.35,14.35,0.0,11.198,11.198,11.198,11.198,0.0
2008-10-02 09:30:00,14.3,14.31,14.18,14.19,432000.0,11.159,11.1668,11.0654,11.0732,432000.0
2008-10-02 09:40:00,14.17,14.18,14.1,14.1,243500.0,11.0576,11.0654,11.0029,11.0029,243500.0
2008-10-02 09:50:00,14.09,14.1,13.97,13.98,78500.0,10.9951,11.0029,10.9015,10.9093,78500.0
2008-10-02 10:00:00,13.97,13.97,13.88,13.9,285500.0,10.9015,10.9015,10.8313,10.8469,285500.0
2008-10-02 10:10:00,13.9,13.97,13.9,13.94,150500.0,10.8469,10.9015,10.8469,10.8781,150500.0
2008-10-02 10:20:00,13.94,13.94,13.89,13.9,311000.0,10.8781,10.8781,10.8391,10.8469,311000.0
2008-10-02 10:30:00,13.9,13.93,13.86,13.88,73500.0,10.8469,10.8703,10.8156,10.8313,73500.0
2008-10-02 10:40:00,13.85,13.86,13.81,13.83,132000.0,10.8078,10.8156,10.7766,10.7922,132000.0
2008-10-02 10:50:00,13.83,13.86,13.83,13.84,80000.0,10.7922,10.8156,10.7922,10.8,80000.0
2008-10-02 11:00:00,13.84,13.85,13.74,13.74,78000.0,10.8,10.8078,10.722,10.722,78000.0
2008-10-02 11:10:00,13.74,13.77,13.73,13.77,158000.0,10.722,10.7454,10.7142,10.7454,158000.0
2008-10-02 11:20:00,13.79,13.8,13.78,13.8,60500.0,10.761,10.7688,10.7532,10.7688,60500.0
2008-10-02 11:30:00,13.8,13.81,13.76,13.8,79000.0,10.7688,10.7766,10.7376,10.7688,79000.0
2008-10-02 11:40:00,13.8,13.84,13.79,13.84,118000.0,10.7688,10.8,10.761,10.8,118000.0
2008-10-02 11:50:00,13.84,13.85,13.82,13.84,106000.0,10.8,10.8078,10.7844,10.8,106000.0
2008-10-02 12:00:00,13.84,13.86,13.83,13.83,74500.0,10.8,10.8156,10.7922,10.7922,74500.0
2008-10-02 12:10:00,13.83,13.85,13.81,13.83,41500.0,10.7922,10.8078,10.7766,10.7922,41500.0
2008-10-02 12:20:00,13.83,13.83,13.78,13.79,30500.0,10.7922,10.7922,10.7532,10.761,30500.0
2008-10-02 12:30:00,13.79,13.8,13.77,13.77,37500.0,10.761,10.7688,10.7454,10.7454,37500.0
2008-10-02 12:40:00,13.78,13.78,13.75,13.75,56000.0,10.7532,10.7532,10.7298,10.7298,56000.0
2008-10-02 12:50:00,13.76,13.78,13.76,13.76,134500.0,10.7376,10.7532,10.7376,10.7376,134500.0
2008-10-02 13:00:00,13.76,13.76,13.71,13.71,94500.0,10.7376,10.7376,10.6986,10.6986,94500.0
2008-10-02 13:10:00,13.72,13.72,13.68,13.7,78500.0,10.7064,10.7064,10.6752,10.6908,78500.0
2008-10-02 13:20:00,13.71,13.71,13.68,13.7,16500.0,10.6986,10.6986,10.6752,10.6908,16500.0
2008-10-02 13:30:00,13.7,13.71,13.67,13.67,81500.0,10.6908,10.6986,10.6674,10.6674,81500.0
2008-10-02 13:40:00,13.67,13.76,13.66,13.74,162500.0,10.6674,10.7376,10.6596,10.722,162500.0
2008-10-02 13:50:00,13.73,13.75,13.66,13.7,180500.0,10.7142,10.7298,10.6596,10.6908,180500.0
2008-10-02 14:00:00,13.7,13.73,13.68,13.7,72000.0,10.6908,10.7142,10.6752,10.6908,72000.0
2008-10-02 14:10:00,13.69,13.73,13.67,13.68,102500.0,10.683,10.7142,10.6674,10.6752,102500.0
2008-10-02 14:20:00,13.67,13.68,13.65,13.66,52500.0,10.6674,10.6752,10.6518,10.6596,52500.0
2008-10-02 14:30:00,13.65,13.66,13.59,13.61,121000.0,10.6518,10.6596,10.605,10.6206,121000.0
2008-10-02 14:40:00,13.62,13.65,13.59,13.65,172000.0,10.6284,10.6518,10.605,10.6518,172000.0
2008-10-02 14:50:00,13.65,13.68,13.62,13.68,110500.0,10.6518,10.6752,10.6284,10.6752,110500.0
2008-10-02 15:00:00,13.68,13.68,13.63,13.63,102500.0,10.6752,10.6752,10.6362,10.6362,102500.0
2008-10-02 15:10:00,13.63,13.65,13.57,13.58,99500.0,10.6362,10.6518,10.5893,10.5971,99500.0
2008-10-02 15:20:00,13.58,13.6,13.55,13.57,99500.0,10.5971,10.6128,10.5737,10.5893,99500.0
2008-10-02 15:30:00,13.58,13.61,13.55,13.56,66500.0,10.5971,10.6206,10.5737,10.5815,66500.0
2008-10-02 15:40:00,13.56,13.56,13.51,13.53,159500.0,10.5815,10.5815,10.5425,10.5581,159500.0
2008-10-02 15:50:00,13.52,13.57,13.52,13.57,207500.0,10.5503,10.5893,10.5503,10.5893,207500.0
2008-10-02 16:00:00,13.56,13.56,13.56,13.56,86500.0,10.5815,10.5815,10.5815,10.5815,86500.0
2008-10-02 16:10:00,13.55,13.55,13.55,13.55,500.0,10.5737,10.5737,10.5737,10.5737,500.0
2008-10-03 09:30:00,13.68,13.78,13.65,13.77,117500.0,10.6752,10.7532,10.6518,10.7454,117500.0
2008-10-03 09:40:00,13.77,13.84,13.77,13.79,40000.0,10.7454,10.8,10.7454,10.761,40000.0
2008-10-03 09:50:00,13.8,13.83,13.78,13.81,92500.0,10.7688,10.7922,10.7532,10.7766,92500.0
2008-10-03 10:00:00,13.8,13.83,13.77,13.77,76000.0,10.7688,10.7922,10.7454,10.7454,76000.0
2008-10-03 10:10:00,13.77,13.82,13.74,13.79,95000.0,10.7454,10.7844,10.722,10.761,95000.0
2008-10-03 10:20:00,13.8,13.81,13.76,13.8,65500.0,10.7688,10.7766,10.7376,10.7688,65500.0
2008-10-03 10:30:00,13.81,13.85,13.78,13.82,127000.0,10.7766,10.8078,10.7532,10.7844,127000.0
2008-10-03 10:40:00,13.82,13.82,13.78,13.78,94000.0,10.7844,10.7844,10.7532,10.7532,94000.0
2008-10-03 10:50:00,13.78,13.86,13.77,13.83,89000.0,10.7532,10.8156,10.7454,10.7922,89000.0
2008-10-03 11:00:00,13.85,13.9,13.85,13.87,112000.0,10.8078,10.8469,10.8078,10.8234,112000.0
2008-10-03 11:10:00,13.88,13.89,13.84,13.85,43500.0,10.8313,10.8391,10.8,10.8078,43500.0
2008-10-03 11:20:00,13.84,13.84,13.8,13.82,67500.0,10.8,10.8,10.7688,10.7844,67500.0
2008-10-03 11:30:00,13.82,13.86,13.82,13.85,58500.0,10.7844,10.8156,10.7844,10.8078,58500.0
2008-10-03 11:40:00,13.85,13.86,13.77,13.77,48500.0,10.8078,10.8156,10.7454,10.7454,48500.0
2008-10-03 11:50:00,13.78,13.79,13.75,13.78,96500.0,10.7532,10.761,10.7298,10.7532,96500.0
2008-10-03 12:00:00,13.78,13.78,13.72,13.75,313000.0,10.7532,10.7532,10.7064,10.7298,313000.0
2008-10-03 12:10:00,13.76,13.77,13.74,13.74,145000.0,10.7376,10.7454,10.722,10.722,145000.0
2008-10-03 12:20:00,13.74,13.74,13.7,13.73,73500.0,10.722,10.722,10.6908,10.7142,73500.0
2008-10-03 12:30:00,13.74,13.79,13.73,13.78,141500.0,10.722,10.761,10.7142,10.7532,141500.0
2008-10-03 12:40:00,13.79,13.81,13.79,13.8,72500.0,10.761,10.7766,10.761,10.7688,72500.0
2008-10-03 12:50:00,13.8,13.83,13.79,13.82,60500.0,10.7688,10.7922,10.761,10.7844,60500.0
2008-10-03 13:00:00,13.83,13.88,13.79,13.86,130000.0,10.7922,10.8313,10.761,10.8156,130000.0
2008-10-03 13:10:00,13.85,13.86,13.78,13.83,726500.0,10.8078,10.8156,10.7532,10.7922,726500.0
2008-10-03 13:20:00,13.83,13.86,13.66,13.68,538000.0,10.7922,10.8156,10.6596,10.6752,538000.0
2008-10-03 13:30:00,13.67,13.68,13.54,13.61,446000.0,10.6674,10.6752,10.5659,10.6206,446000.0
2008-10-03 13:40:00,13.6,13.6,13.45,13.57,674000.0,10.6128,10.6128,10.4957,10.5893,674000.0
2008-10-03 13:50:00,13.58,13.61,13.49,13.53,495500.0,10.5971,10.6206,10.5269,10.5581,495500.0
2008-10-03 14:00:00,13.53,13.56,13.47,13.54,203500.0,10.5581,10.5815,10.5113,10.5659,203500.0
2008-10-03 14:10:00,13.55,13.6,13.53,13.54,168500.0,10.5737,10.6128,10.5581,10.5659,168500.0
2008-10-03 14:20:00,13.55,13.55,13.39,13.41,265500.0,10.5737,10.5737,10.4489,10.4645,265500.0
2008-10-03 14:30:00,13.4,13.43,13.31,13.39,242000.0,10.4567,10.4801,10.3865,10.4489,242000.0
2008-10-03 14:40:00,13.39,13.42,13.33,13.35,331000.0,10.4489,10.4723,10.4021,10.4177,331000.0
2008-10-03 14:50:00,13.35,13.47,13.35,13.46,365500.0,10.4177,10.5113,10.4177,10.5035,365500.0
2008-10-03 15:00:00,13.46,13.5,13.44,13.45,674000.0,10.5035,10.5347,10.4879,10.4957,674000.0
2008-10-03 15:10:00,13.44,13.45,13.38,13.38,330000.0,10.4879,10.4957,10.4411,10.4411,330000.0
2008-10-03 15:20:00,13.38,13.38,13.31,13.31,522500.0,10.4411,10.4411,10.3865,10.3865,522500.0
2008-10-03 15:30:00,13.31,13.37,13.27,13.28,632000.0,10.3865,10.4333,10.3552,10.363,632000.0
2008-10-03 15:40:00,13.27,13.28,13.17,13.17,386500.0,10.3552,10.363,10.2772,10.2772,386500.0
2008-10-03 15:50:00,13.18,13.23,13.17,13.22,301000.0,10.285,10.324,10.2772,10.3162,301000.0
2008-10-03 16:00:00,13.17,13.24,13.14,13.14,36500.0,10.2772,10.3318,10.2538,10.2538,36500.0
2008-10-03 16:10:00,13.14,13.14,13.14,13.14,0.0,10.2538,10.2538,10.2538,10.2538,0.0
2008-10-06 09:30:00,12.87,12.9,12.76,12.8,1116000.0,10.0431,10.0665,9.9573,9.9885,1116000.0
2008-10-06 09:40:00,12.81,12.83,12.7,12.71,342000.0,9.9963,10.0119,9.9104,9.9182,342000.0
2008-10-06 09:50:00,12.71,12.72,12.56,12.56,381500.0,9.9182,9.926,9.8012,9.8012,381500.0
2008-10-06 10:00:00,12.56,12.56,12.48,12.55,613500.0,9.8012,9.8012,9.7388,9.7934,613500.0
2008-10-06 10:10:00,12.55,12.56,12.41,12.41,163000.0,9.7934,9.8012,9.6841,9.6841,163000.0
2008-10-06 10:20:00,12.42,12.42,12.34,12.41,244500.0,9.6919,9.6919,9.6295,9.6841,244500.0
2008-10-06 10:30:00,12.41,12.42,12.23,12.24,540500.0,9.6841,9.6919,9.5437,9.5515,540500.0
2008-10-06 10:40:00,12.21,12.24,12.07,12.21,823500.0,9.5281,9.5515,9.4188,9.5281,823500.0
2008-10-06 10:50:00,12.24,12.32,12.19,12.32,812500.0,9.5515,9.6139,9.5125,9.6139,812500.0
2008-10-06 11:00:00,12.32,12.43,12.32,12.43,417000.0,9.6139,9.6997,9.6139,9.6997,417000.0
2008-10-06 11:10:00,12.43,12.48,12.41,12.48,204000.0,9.6997,9.7388,9.6841,9.7388,204000.0
2008-10-06 11:20:00,12.48,12.52,12.45,12.49,250000.0,9.7388,9.77,9.7154,9.7466,250000.0
2008-10-06 11:30:00,12.49,12.49,12.41,12.42,107500.0,9.7466,9.7466,9.6841,9.6919,107500.0
2008-10-06 11:40:00,12.42,12.44,12.36,12.36,154000.0,9.6919,9.7075,9.6451,9.6451,154000.0
2008-10-06 11:50:00,12.36,12.38,12.32,12.37,110000.0,9.6451,9.6607,9.6139,9.6529,110000.0
2008-10-06 12:00:00,12.37,12.43,12.36,12.36,135000.0,9.6529,9.6997,9.6451,9.6451,135000.0
2008-10-06 12:10:00,12.35,12.37,12.33,12.37,86000.0,9.6373,9.6529,9.6217,9.6529,86000.0
2008-10-06 12:20:00,12.38,12.38,12.33,12.35,63500.0,9.6607,9.6607,9.6217,9.6373,63500.0
2008-10-06 12:30:00,12.35,12.35,12.3,12.3,36000.0,9.6373,9.6373,9.5983,9.5983,36000.0
2008-10-06 12:40:00,12.3,12.32,12.26,12.31,55500.0,9.5983,9.6139,9.5671,9.6061,55500.0
2008-10-06 12:50:00,12.32,12.33,12.28,12.29,117000.0,9.6139,9.6217,9.5827,9.5905,117000.0
2008-10-06 13:00:00,12.27,12.36,12.25,12.32,97000.0,9.5749,9.6451,9.5593,9.6139,97000.0
2008-10-06 13:10:00,12.32,12.33,12.29,12.32,53000.0,9.6139,9.6217,9.5905,9.6139,53000.0
2008-10-06 13:20:00,12.32,12.38,12.32,12.33,79500.0,9.6139,9.6607,9.6139,9.6217,79500.0
2008-10-06 13:30:00,12.33,12.33,12.26,12.28,62000.0,9.6217,9.6217,9.5671,9.5827,62000.0
2008-10-06 13:40:00,12.28,12.32,12.22,12.22,50000.0,9.5827,9.6139,9.5359,9.5359,50000.0
2008-10-06 13:50:00,12.23,12.29,12.21,12.26,76000.0,9.5437,9.5905,9.5281,9.5671,76000.0
2008-10-06 14:00:00,12.26,12.26,12.18,12.19,88000.0,9.5671,9.5671,9.5047,9.5125,88000.0
2008-10-06 14:10:00,12.21,12.24,12.14,12.14,280500.0,9.5281,9.5515,9.4734,9.4734,280500.0
2008-10-06 14:20:00,12.13,12.14,12.03,12.05,159500.0,9.4656,9.4734,9.3876,9.4032,159500.0
2008-10-06 14:30:00,12.05,12.07,11.99,12.03,209000.0,9.4032,9.4188,9.3564,9.3876,209000.0
2008-10-06 14:40:00,12.02,12.02,11.95,11.99,337000.0,9.3798,9.3798,9.3252,9.3564,337000.0
2008-10-06 14:50:00,11.98,12.16,11.98,12.13,264000.0,9.3486,9.4891,9.3486,9.4656,264000.0
2008-10-06 15:00:00,12.12,12.25,12.06,12.25,287500.0,9.4578,9.5593,9.411,9.5593,287500.0
2008-10-06 15:10:00,12.25,12.47,12.24,12.47,181000.0,9.5593,9.731,9.5515,9.731,181000.0
2008-10-06 15:20:00,12.47,12.59,12.42,12.58,210000.0,9.731,9.8246,9.6919,9.8168,210000.0
2008-10-06 15:30:00,12.57,12.6,12.46,12.49,313500.0,9.809,9.8324,9.7232,9.7466,313500.0
2008-10-06 15:40:00,12.46,12.63,12.45,12.61,437000.0,9.7232,9.8558,9.7154,9.8402,437000.0
2008-10-06 15:50:00,12.61,12.7,12.59,12.67,493500.0,9.8402,9.9104,9.8246,9.887,493500.0
2008-10-06 16:00:00,12.7,12.7,12.7,12.7,48500.0,9.9104,9.9104,9.9104,9.9104,48500.0
2008-10-06 16:10:00,12.7,12.7,12.7,12.7,0.0,9.9104,9.9104,9.9104,9.9104,0.0
2008-10-07 09:30:00,12.8,12.82,12.61,12.68,210500.0,9.9885,10.0041,9.8402,9.8948,210500.0
2008-10-07 09:40:00,12.7,12.8,12.7,12.75,144500.0,9.9104,9.9885,9.9104,9.9495,144500.0
2008-10-07 09:50:00,12.7,12.7,12.5,12.6,122000.0,9.9104,9.9104,9.7544,9.8324,122000.0
2008-10-07 10:00:00,12.61,12.66,12.52,12.59,145500.0,9.8402,9.8792,9.77,9.8246,145500.0
2008-10-07 10:10:00,12.59,12.63,12.56,12.6,96000.0,9.8246,9.8558,9.8012,9.8324,96000.0
2008-10-07 10:20:00,12.6,12.69,12.54,12.69,73500.0,9.8324,9.9026,9.7856,9.9026,73500.0
2008-10-07 10:30:00,12.68,12.7,12.63,12.66,23000.0,9.8948,9.9104,9.8558,9.8792,23000.0
2008-10-07 10:40:00,12.68,12.68,12.6,12.65,58500.0,9.8948,9.8948,9.8324,9.8714,58500.0
2008-10-07 10:50:00,12.63,12.64,12.58,12.6,72000.0,9.8558,9.8636,9.8168,9.8324,72000.0
2008-10-07 11:00:00,12.61,12.61,12.54,12.56,100500.0,9.8402,9.8402,9.7856,9.8012,100500.0
2008-10-07 11:10:00,12.56,12.57,12.52,12.53,99000.0,9.8012,9.809,9.77,9.7778,99000.0
2008-10-07 11:20:00,12.53,12.53,12.45,12.51,111000.0,9.7778,9.7778,9.7154,9.7622,111000.0
2008-10-07 11:30:00,12.51,12.56,12.5,12.53,59000.0,9.7622,9.8012,9.7544,9.7778,59000.0
2008-10-07 11:40:00,12.53,12.61,12.51,12.6,161500.0,9.7778,9.8402,9.7622,9.8324,161500.0
2008-10-07 11:50:00,12.59,12.6,12.51,12.52,126000.0,9.8246,9.8324,9.7622,9.77,126000.0
2008-10-07 12:00:00,12.53,12.53,12.45,12.46,154500.0,9.7778,9.7778,9.7154,9.7232,154500.0
2008-10-07 12:10:00,12.47,12.52,12.46,12.51,44000.0,9.731,9.77,9.7232,9.7622,44000.0
2008-10-07 12:20:00,12.53,12.53,12.39,12.42,61500.0,9.7778,9.7778,9.6685,9.6919,61500.0
2008-10-07 12:30:00,12.42,12.44,12.35,12.37,402500.0,9.6919,9.7075,9.6373,9.6529,402500.0
2008-10-07 12:40:00,12.37,12.4,12.31,12.34,195500.0,9.6529,9.6763,9.6061,9.6295,195500.0
2008-10-07 12:50:00,12.33,12.36,12.29,12.35,147500.0,9.6217,9.6451,9.5905,9.6373,147500.0
2008-10-07 13:00:00,12.35,12.43,12.35,12.42,67000.0,9.6373,9.6997,9.6373,9.6919,67000.0
2008-10-07 13:10:00,12.42,12.45,12.34,12.36,121500.0,9.6919,9.7154,9.6295,9.6451,121500.0
2008-10-07 13:20:00,12.36,12.38,12.22,12.26,88500.0,9.6451,9.6607,9.5359,9.5671,88500.0
2008-10-07 13:30:00,12.26,12.35,12.24,12.31,167000.0,9.5671,9.6373,9.5515,9.6061,167000.0
2008-10-07 13:40:00,12.3,12.31,12.15,12.16,98500.0,9.5983,9.6061,9.4812,9.4891,98500.0
2008-10-07 13:50:00,12.16,12.19,12.11,12.11,135500.0,9.4891,9.5125,9.45,9.45,135500.0
2008-10-07 14:00:00,12.1,12.19,12.1,12.17,94500.0,9.4422,9.5125,9.4422,9.4969,94500.0
2008-10-07 14:10:00,12.15,12.3,12.07,12.24,359500.0,9.4812,9.5983,9.4188,9.5515,359500.0
2008-10-07 14:20:00,12.24,12.35,12.24,12.29,179500.0,9.5515,9.6373,9.5515,9.5905,179500.0
2008-10-07 14:30:00,12.31,12.38,12.27,12.29,189500.0,9.6061,9.6607,9.5749,9.5905,189500.0
2008-10-07 14:40:00,12.3,12.33,12.2,12.29,143000.0,9.5983,9.6217,9.5203,9.5905,143000.0
2008-10-07 14:50:00,12.27,12.29,12.18,12.18,70000.0,9.5749,9.5905,9.5047,9.5047,70000.0
2008-10-07 15:00:00,12.19,12.2,12.12,12.16,62500.0,9.5125,9.5203,9.4578,9.4891,62500.0
2008-10-07 15:10:00,12.16,12.22,12.09,12.1,170000.0,9.4891,9.5359,9.4344,9.4422,170000.0
2008-10-07 15:20:00,12.1,12.13,12.04,12.11,244000.0,9.4422,9.4656,9.3954,9.45,244000.0
2008-10-07 15:30:00,12.11,12.16,12.06,12.09,114000.0,9.45,9.4891,9.411,9.4344,114000.0
2008-10-07 15:40:00,12.05,12.08,11.97,11.98,86000.0,9.4032,9.4266,9.3408,9.3486,86000.0
2008-10-07 15:50:00,11.97,12.0,11.94,11.96,74000.0,9.3408,9.3642,9.3174,9.333,74000.0
2008-10-07 16:00:00,12.05,12.05,11.84,11.84,55000.0,9.4032,9.4032,9.2393,9.2393,55000.0
2008-10-07 16:10:00,11.84,11.84,11.84,11.84,0.0,9.2393,9.2393,9.2393,9.2393,0.0
2008-10-08 09:30:00,11.53,11.83,11.47,11.83,494500.0,8.9974,9.2315,8.9506,9.2315,494500.0
2008-10-08 09:40:00,11.83,11.9,11.74,11.87,292000.0,9.2315,9.2862,9.1613,9.2628,292000.0
2008-10-08 09:50:00,11.85,12.03,11.85,11.99,168500.0,9.2471,9.3876,9.2471,9.3564,168500.0
2008-10-08 10:00:00,12.0,12.13,11.99,12.01,225500.0,9.3642,9.4656,9.3564,9.372,225500.0
2008-10-08 10:10:00,12.02,12.07,11.89,11.9,243500.0,9.3798,9.4188,9.2784,9.2862,243500.0
2008-10-08 10:20:00,11.88,11.9,11.79,11.86,159500.0,9.2706,9.2862,9.2003,9.2549,159500.0
2008-10-08 10:30:00,11.88,11.91,11.74,11.79,226500.0,9.2706,9.294,9.1613,9.2003,226500.0
2008-10-08 10:40:00,11.8,11.83,11.65,11.66,195000.0,9.2081,9.2315,9.0911,9.0989,195000.0
2008-10-08 10:50:00,11.7,11.8,11.67,11.74,135500.0,9.1301,9.2081,9.1067,9.1613,135500.0
2008-10-08 11:00:00,11.74,11.78,11.66,11.73,174500.0,9.1613,9.1925,9.0989,9.1535,174500.0
2008-10-08 11:10:00,11.73,11.78,11.71,11.77,127000.0,9.1535,9.1925,9.1379,9.1847,127000.0
2008-10-08 11:20:00,11.79,11.9,11.77,11.79,161000.0,9.2003,9.2862,9.1847,9.2003,161000.0
2008-10-08 11:30:00,11.8,11.83,11.65,11.71,133500.0,9.2081,9.2315,9.0911,9.1379,133500.0
2008-10-08 11:40:00,11.7,11.71,11.57,11.63,95500.0,9.1301,9.1379,9.0286,9.0755,95500.0
2008-10-08 11:50:00,11.62,11.7,11.57,11.7,155500.0,9.0677,9.1301,9.0286,9.1301,155500.0
2008-10-08 12:00:00,11.7,11.7,11.52,11.55,158500.0,9.1301,9.1301,8.9896,9.013,158500.0
2008-10-08 12:10:00,11.56,11.62,11.52,11.6,159000.0,9.0208,9.0677,8.9896,9.0521,159000.0
2008-10-08 12:20:00,11.6,11.61,11.5,11.5,76000.0,9.0521,9.0599,8.974,8.974,76000.0
2008-10-08 12:30:00,11.5,11.58,11.46,11.54,79500.0,8.974,9.0364,8.9428,9.0052,79500.0
2008-10-08 12:40:00,11.54,11.63,11.5,11.53,128500.0,9.0052,9.0755,8.974,8.9974,128500.0
2008-10-08 12:50:00,11.55,11.61,11.54,11.58,75500.0,9.013,9.0599,9.0052,9.0364,75500.0
2008-10-08 13:00:00,11.58,11.79,11.58,11.79,143000.0,9.0364,9.2003,9.0364,9.2003,143000.0
2008-10-08 13:10:00,11.79,11.84,11.73,11.83,328000.0,9.2003,9.2393,9.1535,9.2315,328000.0
2008-10-08 13:20:00,11.87,11.87,11.72,11.73,150000.0,9.2628,9.2628,9.1457,9.1535,150000.0
2008-10-08 13:30:00,11.73,11.86,11.7,11.81,66000.0,9.1535,9.2549,9.1301,9.2159,66000.0
2008-10-08 13:40:00,11.8,11.91,11.8,11.86,142500.0,9.2081,9.294,9.2081,9.2549,142500.0
2008-10-08 13:50:00,11.85,12.02,11.85,12.02,184000.0,9.2471,9.3798,9.2471,9.3798,184000.0
2008-10-08 14:00:00,12.0,12.07,11.96,12.03,79000.0,9.3642,9.4188,9.333,9.3876,79000.0
2008-10-08 14:10:00,12.01,12.04,11.96,12.04,405000.0,9.372,9.3954,9.333,9.3954,405000.0
2008-10-08 14:20:00,12.05,12.12,12.05,12.06,83000.0,9.4032,9.4578,9.4032,9.411,83000.0
2008-10-08 14:30:00,12.04,12.09,12.01,12.03,123000.0,9.3954,9.4344,9.372,9.3876,123000.0
2008-10-08 14:40:00,12.03,12.05,11.97,12.02,151500.0,9.3876,9.4032,9.3408,9.3798,151500.0
2008-10-08 14:50:00,12.02,12.11,12.02,12.06,217500.0,9.3798,9.45,9.3798,9.411,217500.0
2008-10-08 15:00:00,12.06,12.11,11.98,12.07,316500.0,9.411,9.45,9.3486,9.4188,316500.0
2008-10-08 15:10:00,12.07,12.13,11.99,12.13,137500.0,9.4188,9.4656,9.3564,9.4656,137500.0
2008-10-08 15:20:00,12.14,12.17,12.09,12.11,285500.0,9.4734,9.4969,9.4344,9.45,285500.0
2008-10-08 15:30:00,12.11,12.18,12.02,12.02,259500.0,9.45,9.5047,9.3798,9.3798,259500.0
2008-10-08 15:40:00,12.02,12.05,11.9,11.93,309000.0,9.3798,9.4032,9.2862,9.3096,309000.0
2008-10-08 15:50:00,11.94,11.98,11.77,11.77,669000.0,9.3174,9.3486,9.1847,9.1847,669000.0
2008-10-08 16:00:00,11.77,11.77,11.77,11.77,0.0,9.1847,9.1847,9.1847,9.1847,0.0
2008-10-08 16:10:00,11.77,11.77,11.77,11.77,0.0,9.1847,9.1847,9.1847,9.1847,0.0
2008-10-09 09:30:00,12.03,12.04,11.88,11.92,318000.0,9.3876,9.3954,9.2706,9.3018,318000.0
2008-10-09 09:40:00,11.92,12.09,11.91,11.99,154500.0,9.3018,9.4344,9.294,9.3564,154500.0
2008-10-09 09:50:00,11.98,12.05,11.9,11.91,108500.0,9.3486,9.4032,9.2862,9.294,108500.0
2008-10-09 10:00:00,11.91,11.91,11.85,11.9,109500.0,9.294,9.294,9.2471,9.2862,109500.0
2008-10-09 10:10:00,11.9,11.93,11.85,11.86,82500.0,9.2862,9.3096,9.2471,9.2549,82500.0
2008-10-09 10:20:00,11.86,11.88,11.72,11.74,131000.0,9.2549,9.2706,9.1457,9.1613,131000.0
2008-10-09 10:30:00,11.73,11.78,11.68,11.69,560500.0,9.1535,9.1925,9.1145,9.1223,560500.0
2008-10-09 10:40:00,11.68,11.75,11.6,11.73,290000.0,9.1145,9.1691,9.0521,9.1535,290000.0
2008-10-09 10:50:00,11.73,11.73,11.59,11.62,193000.0,9.1535,9.1535,9.0443,9.0677,193000.0
2008-10-09 11:00:00,11.61,11.65,11.49,11.61,201500.0,9.0599,9.0911,8.9662,9.0599,201500.0
2008-10-09 11:10:00,11.6,11.72,11.58,11.67,231000.0,9.0521,9.1457,9.0364,9.1067,231000.0
2008-10-09 11:20:00,11.7,11.73,11.62,11.68,130500.0,9.1301,9.1535,9.0677,9.1145,130500.0
2008-10-09 11:30:00,11.68,11.78,11.66,11.73,214500.0,9.1145,9.1925,9.0989,9.1535,214500.0
2008-10-09 11:40:00,11.74,11.8,11.71,11.77,154500.0,9.1613,9.2081,9.1379,9.1847,154500.0
2008-10-09 11:50:00,11.76,11.77,11.68,11.69,116500.0,9.1769,9.1847,9.1145,9.1223,116500.0
2008-10-09 12:00:00,11.69,11.71,11.63,11.7,75000.0,9.1223,9.1379,9.0755,9.1301,75000.0
2008-10-09 12:10:00,11.69,11.75,11.67,11.72,49000.0,9.1223,9.1691,9.1067,9.1457,49000.0
2008-10-09 12:20:00,11.71,11.73,11.67,11.67,67000.0,9.1379,9.1535,9.1067,9.1067,67000.0
2008-10-09 12:30:00,11.67,11.69,11.66,11.66,43500.0,9.1067,9.1223,9.0989,9.0989,43500.0
2008-10-09 12:40:00,11.66,11.66,11.57,11.59,136500.0,9.0989,9.0989,9.0286,9.0443,136500.0
2008-10-09 12:50:00,11.58,11.65,11.58,11.63,75000.0,9.0364,9.0911,9.0364,9.0755,75000.0
2008-10-09 13:00:00,11.64,11.67,11.62,11.65,39500.0,9.0833,9.1067,9.0677,9.0911,39500.0
2008-10-09 13:10:00,11.65,11.74,11.65,11.65,146500.0,9.0911,9.1613,9.0911,9.0911,146500.0
2008-10-09 13:20:00,11.63,11.72,11.58,11.68,104500.0,9.0755,9.1457,9.0364,9.1145,104500.0
2008-10-09 13:30:00,11.68,11.72,11.6,11.63,158500.0,9.1145,9.1457,9.0521,9.0755,158500.0
2008-10-09 13:40:00,11.63,11.66,11.61,11.63,256500.0,9.0755,9.0989,9.0599,9.0755,256500.0
2008-10-09 13:50:00,11.63,11.65,11.6,11.64,110000.0,9.0755,9.0911,9.0521,9.0833,110000.0
2008-10-09 14:00:00,11.62,11.67,11.59,11.63,293500.0,9.0677,9.1067,9.0443,9.0755,293500.0
2008-10-09 14:10:00,11.64,11.64,11.53,11.55,128500.0,9.0833,9.0833,8.9974,9.013,128500.0
2008-10-09 14:20:00,11.55,11.58,11.52,11.54,150000.0,9.013,9.0364,8.9896,9.0052,150000.0
2008-10-09 14:30:00,11.55,11.58,11.5,11.52,127000.0,9.013,9.0364,8.974,8.9896,127000.0
2008-10-09 14:40:00,11.52,11.56,11.46,11.47,139000.0,8.9896,9.0208,8.9428,8.9506,139000.0
2008-10-09 14:50:00,11.48,11.48,11.39,11.4,261500.0,8.9584,8.9584,8.8882,8.896,261500.0
2008-10-09 15:00:00,11.4,11.4,11.27,11.35,383000.0,8.896,8.896,8.7945,8.857,383000.0
2008-10-09 15:10:00,11.35,11.35,11.21,11.21,407500.0,8.857,8.857,8.7477,8.7477,407500.0
2008-10-09 15:20:00,11.21,11.27,11.17,11.19,268000.0,8.7477,8.7945,8.7165,8.7321,268000.0
2008-10-09 15:30:00,11.19,11.24,11.08,11.08,158500.0,8.7321,8.7711,8.6463,8.6463,158500.0
2008-10-09 15:40:00,11.09,11.09,10.91,10.94,322000.0,8.6541,8.6541,8.5136,8.537,322000.0
2008-10-09 15:50:00,10.93,11.07,10.93,10.98,249000.0,8.5292,8.6385,8.5292,8.5682,249000.0
2008-10-09 16:00:00,10.95,11.01,10.88,10.88,50500.0,8.5448,8.5916,8.4902,8.4902,50500.0
2008-10-09 16:10:00,10.88,10.88,10.88,10.88,0.0,8.4902,8.4902,8.4902,8.4902,0.0
2008-10-10 09:30:00,10.45,10.61,10.22,10.36,831500.0,8.1547,8.2795,7.9752,8.0844,831500.0
2008-10-10 09:40:00,10.39,10.77,10.34,10.68,649000.0,8.1078,8.4044,8.0688,8.3341,649000.0
2008-10-10 09:50:00,10.67,10.76,10.58,10.63,887000.0,8.3263,8.3966,8.2561,8.2951,887000.0
2008-10-10 10:00:00,10.62,10.95,10.61,10.94,634000.0,8.2873,8.5448,8.2795,8.537,634000.0
2008-10-10 10:10:00,10.93,10.97,10.77,10.79,401000.0,8.5292,8.5604,8.4044,8.42,401000.0
2008-10-10 10:20:00,10.79,10.84,10.66,10.69,1405000.0,8.42,8.459,8.3185,8.3419,1405000.0
2008-10-10 10:30:00,10.69,10.71,10.54,10.57,569000.0,8.3419,8.3575,8.2249,8.2483,569000.0
2008-10-10 10:40:00,10.56,10.56,10.44,10.55,494000.0,8.2405,8.2405,8.1469,8.2327,494000.0
2008-10-10 10:50:00,10.57,10.59,10.46,10.48,408500.0,8.2483,8.2639,8.1625,8.1781,408500.0
2008-10-10 11:00:00,10.49,10.54,10.43,10.44,367000.0,8.1859,8.2249,8.139,8.1469,367000.0
2008-10-10 11:10:00,10.46,10.53,10.37,10.44,138500.0,8.1625,8.2171,8.0922,8.1469,138500.0
2008-10-10 11:20:00,10.44,10.48,10.37,10.38,235500.0,8.1469,8.1781,8.0922,8.1,235500.0
2008-10-10 11:30:00,10.38,10.4,10.31,10.39,234500.0,8.1,8.1156,8.0454,8.1078,234500.0
2008-10-10 11:40:00,10.37,10.42,10.3,10.3,177000.0,8.0922,8.1312,8.0376,8.0376,177000.0
2008-10-10 11:50:00,10.29,10.31,10.2,10.26,228500.0,8.0298,8.0454,7.9596,8.0064,228500.0
2008-10-10 12:00:00,10.26,10.38,10.24,10.32,274500.0,8.0064,8.1,7.9908,8.0532,274500.0
2008-10-10 12:10:00,10.33,10.42,10.32,10.38,223000.0,8.061,8.1312,8.0532,8.1,223000.0
2008-10-10 12:20:00,10.4,10.46,10.34,10.36,162000.0,8.1156,8.1625,8.0688,8.0844,162000.0
2008-10-10 12:30:00,10.35,10.38,10.3,10.32,158500.0,8.0766,8.1,8.0376,8.0532,158500.0
2008-10-10 12:40:00,10.31,10.49,10.31,10.37,243500.0,8.0454,8.1859,8.0454,8.0922,243500.0
2008-10-10 12:50:00,10.37,10.41,10.35,10.38,140500.0,8.0922,8.1234,8.0766,8.1,140500.0
2008-10-10 13:00:00,10.4,10.4,10.33,10.37,85000.0,8.1156,8.1156,8.061,8.0922,85000.0
2008-10-10 13:10:00,10.36,10.36,10.27,10.29,217500.0,8.0844,8.0844,8.0142,8.0298,217500.0
2008-10-10 13:20:00,10.27,10.38,10.27,10.34,192000.0,8.0142,8.1,8.0142,8.0688,192000.0
2008-10-10 13:30:00,10.34,10.35,10.23,10.32,202000.0,8.0688,8.0766,7.983,8.0532,202000.0
2008-10-10 13:40:00,10.25,10.26,10.1,10.12,272000.0,7.9986,8.0064,7.8815,7.8971,272000.0
2008-10-10 13:50:00,10.12,10.22,10.09,10.21,220500.0,7.8971,7.9752,7.8737,7.9674,220500.0
2008-10-10 14:00:00,10.2,10.4,10.13,10.38,275000.0,7.9596,8.1156,7.9049,8.1,275000.0
2008-10-10 14:10:00,10.39,10.46,10.3,10.31,270000.0,8.1078,8.1625,8.0376,8.0454,270000.0
2008-10-10 14:20:00,10.31,10.38,10.19,10.22,139500.0,8.0454,8.1,7.9518,7.9752,139500.0
2008-10-10 14:30:00,10.22,10.3,10.18,10.25,96000.0,7.9752,8.0376,7.944,7.9986,96000.0
2008-10-10 14:40:00,10.24,10.32,10.2,10.28,79000.0,7.9908,8.0532,7.9596,8.022,79000.0
2008-10-10 14:50:00,10.28,10.31,10.2,10.27,134500.0,8.022,8.0454,7.9596,8.0142,134500.0
2008-10-10 15:00:00,10.23,10.37,10.23,10.32,175500.0,7.983,8.0922,7.983,8.0532,175500.0
2008-10-10 15:10:00,10.36,10.75,10.36,10.74,538000.0,8.0844,8.3888,8.0844,8.381,538000.0
2008-10-10 15:20:00,10.73,11.01,10.73,10.99,678500.0,8.3732,8.5916,8.3732,8.576,678500.0
2008-10-10 15:30:00,10.96,11.25,10.96,11.17,423000.0,8.5526,8.7789,8.5526,8.7165,423000.0
2008-10-10 15:40:00,11.17,11.17,10.79,10.95,268500.0,8.7165,8.7165,8.42,8.5448,268500.0
2008-10-10 15:50:00,10.92,11.03,10.84,10.96,317500.0,8.5214,8.6073,8.459,8.5526,317500.0
2008-10-10 16:00:00,10.95,11.17,10.95,11.17,6000.0,8.5448,8.7165,8.5448,8.7165,6000.0
2008-10-10 16:10:00,11.17,11.17,11.17,11.17,0.0,8.7165,8.7165,8.7165,8.7165,0.0
2008-10-13 09:30:00,11.45,11.67,11.3,11.48,467000.0,8.935,9.1067,8.818,8.9584,467000.0
2008-10-13 09:40:00,11.45,11.51,11.45,11.49,447000.0,8.935,8.9818,8.935,8.9662,447000.0
2008-10-13 09:50:00,11.48,11.55,11.45,11.54,935000.0,8.9584,9.013,8.935,9.0052,935000.0
2008-10-13 10:00:00,11.55,11.59,11.4,11.42,297000.0,9.013,9.0443,8.896,8.9116,297000.0
2008-10-13 10:10:00,11.41,11.49,11.38,11.47,210000.0,8.9038,8.9662,8.8804,8.9506,210000.0
2008-10-13 10:20:00,11.49,11.56,11.48,11.55,78000.0,8.9662,9.0208,8.9584,9.013,78000.0
2008-10-13 10:30:00,11.55,11.61,11.53,11.6,144500.0,9.013,9.0599,8.9974,9.0521,144500.0
2008-10-13 10:40:00,11.6,11.62,11.55,11.56,160000.0,9.0521,9.0677,9.013,9.0208,160000.0
2008-10-13 10:50:00,11.56,11.59,11.55,11.57,143000.0,9.0208,9.0443,9.013,9.0286,143000.0
2008-10-13 11:00:00,11.55,11.6,11.55,11.58,173500.0,9.013,9.0521,9.013,9.0364,173500.0
2008-10-13 11:10:00,11.58,11.59,11.54,11.54,114000.0,9.0364,9.0443,9.0052,9.0052,114000.0
2008-10-13 11:20:00,11.54,11.59,11.52,11.57,63500.0,9.0052,9.0443,8.9896,9.0286,63500.0
2008-10-13 11:30:00,11.58,11.63,11.58,11.63,32500.0,9.0364,9.0755,9.0364,9.0755,32500.0
2008-10-13 11:40:00,11.62,11.66,11.62,11.63,35500.0,9.0677,9.0989,9.0677,9.0755,35500.0
2008-10-13 11:50:00,11.62,11.63,11.59,11.6,95500.0,9.0677,9.0755,9.0443,9.0521,95500.0
2008-10-13 12:00:00,11.6,11.63,11.58,11.62,121500.0,9.0521,9.0755,9.0364,9.0677,121500.0
2008-10-13 12:10:00,11.63,11.68,11.62,11.68,137000.0,9.0755,9.1145,9.0677,9.1145,137000.0
2008-10-13 12:20:00,11.67,11.68,11.64,11.67,134000.0,9.1067,9.1145,9.0833,9.1067,134000.0
2008-10-13 12:30:00,11.66,11.68,11.66,11.67,99000.0,9.0989,9.1145,9.0989,9.1067,99000.0
2008-10-13 12:40:00,11.67,11.73,11.67,11.73,62000.0,9.1067,9.1535,9.1067,9.1535,62000.0
2008-10-13 12:50:00,11.73,11.73,11.67,11.7,83000.0,9.1535,9.1535,9.1067,9.1301,83000.0
2008-10-13 13:00:00,11.7,11.72,11.69,11.71,95000.0,9.1301,9.1457,9.1223,9.1379,95000.0
2008-10-13 13:10:00,11.71,11.71,11.69,11.69,62500.0,9.1379,9.1379,9.1223,9.1223,62500.0
2008-10-13 13:20:00,11.68,11.71,11.68,11.69,107500.0,9.1145,9.1379,9.1145,9.1223,107500.0
2008-10-13 13:30:00,11.69,11.72,11.69,11.71,54500.0,9.1223,9.1457,9.1223,9.1379,54500.0
2008-10-13 13:40:00,11.71,11.71,11.64,11.66,143500.0,9.1379,9.1379,9.0833,9.0989,143500.0
2008-10-13 13:50:00,11.65,11.65,11.62,11.63,162000.0,9.0911,9.0911,9.0677,9.0755,162000.0
2008-10-13 14:00:00,11.62,11.64,11.56,11.56,234000.0,9.0677,9.0833,9.0208,9.0208,234000.0
2008-10-13 14:10:00,11.56,11.61,11.56,11.6,280500.0,9.0208,9.0599,9.0208,9.0521,280500.0
2008-10-13 14:20:00,11.61,11.61,11.52,11.53,139500.0,9.0599,9.0599,8.9896,8.9974,139500.0
2008-10-13 14:30:00,11.53,11.61,11.52,11.6,104500.0,8.9974,9.0599,8.9896,9.0521,104500.0
2008-10-13 14:40:00,11.61,11.67,11.6,11.66,151500.0,9.0599,9.1067,9.0521,9.0989,151500.0
2008-10-13 14:50:00,11.66,11.72,11.61,11.72,93500.0,9.0989,9.1457,9.0599,9.1457,93500.0
2008-10-13 15:00:00,11.72,11.76,11.71,11.74,120000.0,9.1457,9.1769,9.1379,9.1613,120000.0
2008-10-13 15:10:00,11.74,11.76,11.72,11.75,290000.0,9.1613,9.1769,9.1457,9.1691,290000.0
2008-10-13 15:20:00,11.75,11.83,11.73,11.81,268000.0,9.1691,9.2315,9.1535,9.2159,268000.0
2008-10-13 15:30:00,11.8,11.85,11.78,11.85,385000.0,9.2081,9.2471,9.1925,9.2471,385000.0
2008-10-13 15:40:00,11.86,11.91,11.84,11.91,657500.0,9.2549,9.294,9.2393,9.294,657500.0
2008-10-13 15:50:00,11.91,12.16,11.91,12.16,3846000.0,9.294,9.4891,9.294,9.4891,3846000.0
2008-10-13 16:00:00,12.16,12.19,12.09,12.19,64500.0,9.4891,9.5125,9.4344,9.5125,64500.0
2008-10-13 16:10:00,12.19,12.19,12.19,12.19,0.0,9.5125,9.5125,9.5125,9.5125,0.0
2008-10-14 09:30:00,12.56,12.89,12.48,12.49,737000.0,9.8012,10.0587,9.7388,9.7466,737000.0
2008-10-14 09:40:00,12.48,12.48,12.3,12.38,182500.0,9.7388,9.7388,9.5983,9.6607,182500.0
2008-10-14 09:50:00,12.38,12.43,12.17,12.19,198500.0,9.6607,9.6997,9.4969,9.5125,198500.0
2008-10-14 10:00:00,12.22,12.34,12.16,12.21,105500.0,9.5359,9.6295,9.4891,9.5281,105500.0
2008-10-14 10:10:00,12.19,12.25,12.13,12.25,86500.0,9.5125,9.5593,9.4656,9.5593,86500.0
2008-10-14 10:20:00,12.21,12.26,12.15,12.19,47500.0,9.5281,9.5671,9.4812,9.5125,47500.0
2008-10-14 10:30:00,12.19,12.22,12.05,12.05,46500.0,9.5125,9.5359,9.4032,9.4032,46500.0
2008-10-14 10:40:00,12.08,12.09,11.87,11.97,157000.0,9.4266,9.4344,9.2628,9.3408,157000.0
2008-10-14 10:50:00,11.95,12.05,11.95,12.03,178500.0,9.3252,9.4032,9.3252,9.3876,178500.0
2008-10-14 11:00:00,12.01,12.06,11.95,11.99,232000.0,9.372,9.411,9.3252,9.3564,232000.0
2008-10-14 11:10:00,11.99,12.03,11.95,12.0,313500.0,9.3564,9.3876,9.3252,9.3642,313500.0
2008-10-14 11:20:00,12.0,12.11,11.96,12.09,77000.0,9.3642,9.45,9.333,9.4344,77000.0
2008-10-14 11:30:00,12.11,12.15,12.05,12.05,156000.0,9.45,9.4812,9.4032,9.4032,156000.0
2008-10-14 11:40:00,12.05,12.13,12.04,12.13,333500.0,9.4032,9.4656,9.3954,9.4656,333500.0
2008-10-14 11:50:00,12.12,12.12,12.03,12.05,376000.0,9.4578,9.4578,9.3876,9.4032,376000.0
2008-10-14 12:00:00,12.03,12.03,11.96,12.02,173000.0,9.3876,9.3876,9.333,9.3798,173000.0
2008-10-14 12:10:00,12.02,12.05,11.99,12.01,95500.0,9.3798,9.4032,9.3564,9.372,95500.0
2008-10-14 12:20:00,12.01,12.03,11.99,12.03,79000.0,9.372,9.3876,9.3564,9.3876,79000.0
2008-10-14 12:30:00,12.03,12.07,12.0,12.07,111000.0,9.3876,9.4188,9.3642,9.4188,111000.0
2008-10-14 12:40:00,12.07,12.11,12.04,12.1,37500.0,9.4188,9.45,9.3954,9.4422,37500.0
2008-10-14 12:50:00,12.12,12.12,12.01,12.01,99000.0,9.4578,9.4578,9.372,9.372,99000.0
2008-10-14 13:00:00,12.02,12.05,11.99,12.05,674500.0,9.3798,9.4032,9.3564,9.4032,674500.0
2008-10-14 13:10:00,12.03,12.04,11.98,12.01,383000.0,9.3876,9.3954,9.3486,9.372,383000.0
2008-10-14 13:20:00,12.01,12.03,11.99,12.02,100000.0,9.372,9.3876,9.3564,9.3798,100000.0
2008-10-14 13:30:00,12.01,12.06,11.98,11.98,59500.0,9.372,9.411,9.3486,9.3486,59500.0
2008-10-14 13:40:00,11.98,12.02,11.95,11.99,158000.0,9.3486,9.3798,9.3252,9.3564,158000.0
2008-10-14 13:50:00,11.98,12.0,11.89,11.93,165000.0,9.3486,9.3642,9.2784,9.3096,165000.0
2008-10-14 14:00:00,11.92,11.97,11.83,11.86,133000.0,9.3018,9.3408,9.2315,9.2549,133000.0
2008-10-14 14:10:00,11.86,11.86,11.72,11.72,263500.0,9.2549,9.2549,9.1457,9.1457,263500.0
2008-10-14 14:20:00,11.74,11.82,11.69,11.82,282000.0,9.1613,9.2237,9.1223,9.2237,282000.0
2008-10-14 14:30:00,11.83,11.83,11.72,11.74,323000.0,9.2315,9.2315,9.1457,9.1613,323000.0
2008-10-14 14:40:00,11.73,11.74,11.55,11.55,165500.0,9.1535,9.1613,9.013,9.013,165500.0
2008-10-14 14:50:00,11.56,11.61,11.52,11.56,168000.0,9.0208,9.0599,8.9896,9.0208,168000.0
2008-10-14 15:00:00,11.57,11.7,11.54,11.7,215500.0,9.0286,9.1301,9.0052,9.1301,215500.0
2008-10-14 15:10:00,11.72,11.82,11.72,11.75,504000.0,9.1457,9.2237,9.1457,9.1691,504000.0
2008-10-14 15:20:00,11.75,11.83,11.68,11.82,196000.0,9.1691,9.2315,9.1145,9.2237,196000.0
2008-10-14 15:30:00,11.84,11.95,11.76,11.76,245500.0,9.2393,9.3252,9.1769,9.1769,245500.0
2008-10-14 15:40:00,11.78,11.96,11.77,11.89,284000.0,9.1925,9.333,9.1847,9.2784,284000.0
2008-10-14 15:50:00,11.88,11.88,11.82,11.82,105000.0,9.2706,9.2706,9.2237,9.2237,105000.0
2008-10-14 16:00:00,11.83,11.83,11.82,11.82,50000.0,9.2315,9.2315,9.2237,9.2237,50000.0
2008-10-14 16:10:00,11.82,11.82,11.82,11.82,0.0,9.2237,9.2237,9.2237,9.2237,0.0
2008-10-15 09:30:00,11.71,11.74,11.49,11.49,309500.0,9.1379,9.1613,8.9662,8.9662,309500.0
2008-10-15 09:40:00,11.48,11.48,11.35,11.35,212500.0,8.9584,8.9584,8.857,8.857,212500.0
2008-10-15 09:50:00,11.35,11.41,11.33,11.41,301000.0,8.857,8.9038,8.8414,8.9038,301000.0
2008-10-15 10:00:00,11.39,11.39,11.3,11.33,198000.0,8.8882,8.8882,8.818,8.8414,198000.0
2008-10-15 10:10:00,11.32,11.37,11.3,11.3,116000.0,8.8336,8.8726,8.818,8.818,116000.0
2008-10-15 10:20:00,11.31,11.35,11.3,11.33,117500.0,8.8258,8.857,8.818,8.8414,117500.0
2008-10-15 10:30:00,11.34,11.39,11.34,11.37,21000.0,8.8492,8.8882,8.8492,8.8726,21000.0
2008-10-15 10:40:00,11.39,11.39,11.22,11.23,68000.0,8.8882,8.8882,8.7555,8.7633,68000.0
2008-10-15 10:50:00,11.22,11.25,11.19,11.2,71000.0,8.7555,8.7789,8.7321,8.7399,71000.0
2008-10-15 11:00:00,11.21,11.26,11.2,11.26,81000.0,8.7477,8.7867,8.7399,8.7867,81000.0
2008-10-15 11:10:00,11.25,11.28,11.22,11.27,42500.0,8.7789,8.8023,8.7555,8.7945,42500.0
2008-10-15 11:20:00,11.26,11.26,11.19,11.24,37000.0,8.7867,8.7867,8.7321,8.7711,37000.0
2008-10-15 11:30:00,11.23,11.27,11.22,11.25,40500.0,8.7633,8.7945,8.7555,8.7789,40500.0
2008-10-15 11:40:00,11.26,11.28,11.22,11.23,59000.0,8.7867,8.8023,8.7555,8.7633,59000.0
2008-10-15 11:50:00,11.25,11.27,11.21,11.25,45000.0,8.7789,8.7945,8.7477,8.7789,45000.0
2008-10-15 12:00:00,11.25,11.29,11.25,11.25,107500.0,8.7789,8.8101,8.7789,8.7789,107500.0
2008-10-15 12:10:00,11.25,11.26,11.2,11.22,116000.0,8.7789,8.7867,8.7399,8.7555,116000.0
2008-10-15 12:20:00,11.2,11.22,11.14,11.15,173500.0,8.7399,8.7555,8.6931,8.7009,173500.0
2008-10-15 12:30:00,11.16,11.23,11.16,11.23,96500.0,8.7087,8.7633,8.7087,8.7633,96500.0
2008-10-15 12:40:00,11.23,11.27,11.22,11.24,106500.0,8.7633,8.7945,8.7555,8.7711,106500.0
2008-10-15 12:50:00,11.22,11.26,11.21,11.21,80000.0,8.7555,8.7867,8.7477,8.7477,80000.0
2008-10-15 13:00:00,11.2,11.2,11.16,11.18,123000.0,8.7399,8.7399,8.7087,8.7243,123000.0
2008-10-15 13:10:00,11.19,11.19,11.09,11.09,90500.0,8.7321,8.7321,8.6541,8.6541,90500.0
2008-10-15 13:20:00,11.1,11.14,11.09,11.11,147500.0,8.6619,8.6931,8.6541,8.6697,147500.0
2008-10-15 13:30:00,11.11,11.12,10.98,11.0,208500.0,8.6697,8.6775,8.5682,8.5838,208500.0
2008-10-15 13:40:00,11.0,11.03,10.97,11.03,195000.0,8.5838,8.6073,8.5604,8.6073,195000.0
2008-10-15 13:50:00,11.03,11.04,10.95,10.97,261000.0,8.6073,8.6151,8.5448,8.5604,261000.0
2008-10-15 14:00:00,10.97,10.98,10.91,10.93,72500.0,8.5604,8.5682,8.5136,8.5292,72500.0
2008-10-15 14:10:00,10.93,10.95,10.91,10.93,110000.0,8.5292,8.5448,8.5136,8.5292,110000.0
2008-10-15 14:20:00,10.92,11.05,10.91,11.04,34000.0,8.5214,8.6229,8.5136,8.6151,34000.0
2008-10-15 14:30:00,11.05,11.07,11.0,11.02,137500.0,8.6229,8.6385,8.5838,8.5995,137500.0
2008-10-15 14:40:00,11.02,11.14,11.01,11.13,165500.0,8.5995,8.6931,8.5916,8.6853,165500.0
2008-10-15 14:50:00,11.14,11.14,11.03,11.04,209000.0,8.6931,8.6931,8.6073,8.6151,209000.0
2008-10-15 15:00:00,11.03,11.17,10.97,11.15,448000.0,8.6073,8.7165,8.5604,8.7009,448000.0
2008-10-15 15:10:00,11.17,11.17,11.04,11.05,113000.0,8.7165,8.7165,8.6151,8.6229,113000.0
2008-10-15 15:20:00,11.05,11.12,11.0,11.01,190000.0,8.6229,8.6775,8.5838,8.5916,190000.0
2008-10-15 15:30:00,11.03,11.03,10.93,10.94,194500.0,8.6073,8.6073,8.5292,8.537,194500.0
2008-10-15 15:40:00,10.94,10.98,10.87,10.87,214500.0,8.537,8.5682,8.4824,8.4824,214500.0
2008-10-15 15:50:00,10.87,10.88,10.71,10.74,397500.0,8.4824,8.4902,8.3575,8.381,397500.0
2008-10-15 16:00:00,10.74,10.75,10.55,10.55,6000.0,8.381,8.3888,8.2327,8.2327,6000.0
2008-10-15 16:10:00,10.57,10.6,10.57,10.6,50000.0,8.2483,8.2717,8.2483,8.2717,50000.0
2008-10-16 09:30:00,10.78,10.87,10.64,10.75,243000.0,8.4122,8.4824,8.3029,8.3888,243000.0
2008-10-16 09:40:00,10.74,10.96,10.74,10.94,214000.0,8.381,8.5526,8.381,8.537,214000.0
2008-10-16 09:50:00,10.97,10.98,10.81,10.9,217000.0,8.5604,8.5682,8.4356,8.5058,217000.0
2008-10-16 10:00:00,10.89,10.89,10.72,10.72,444500.0,8.498,8.498,8.3653,8.3653,444500.0
2008-10-16 10:10:00,10.7,10.71,10.56,10.57,358000.0,8.3497,8.3575,8.2405,8.2483,358000.0
2008-10-16 10:20:00,10.62,10.66,10.53,10.53,137500.0,8.2873,8.3185,8.2171,8.2171,137500.0
2008-10-16 10:30:00,10.5,10.52,10.36,10.38,110500.0,8.1937,8.2093,8.0844,8.1,110500.0
2008-10-16 10:40:00,10.38,10.52,10.35,10.52,136500.0,8.1,8.2093,8.0766,8.2093,136500.0
2008-10-16 10:50:00,10.52,10.54,10.37,10.37,106500.0,8.2093,8.2249,8.0922,8.0922,106500.0
2008-10-16 11:00:00,10.37,10.37,10.21,10.22,225500.0,8.0922,8.0922,7.9674,7.9752,225500.0
2008-10-16 11:10:00,10.22,10.28,10.17,10.28,235500.0,7.9752,8.022,7.9362,8.022,235500.0
2008-10-16 11:20:00,10.27,10.4,10.26,10.33,103000.0,8.0142,8.1156,8.0064,8.061,103000.0
2008-10-16 11:30:00,10.34,10.51,10.34,10.45,94500.0,8.0688,8.2015,8.0688,8.1547,94500.0
2008-10-16 11:40:00,10.45,10.57,10.42,10.5,78500.0,8.1547,8.2483,8.1312,8.1937,78500.0
2008-10-16 11:50:00,10.5,10.63,10.45,10.57,75000.0,8.1937,8.2951,8.1547,8.2483,75000.0
2008-10-16 12:00:00,10.55,10.6,10.5,10.54,72500.0,8.2327,8.2717,8.1937,8.2249,72500.0
2008-10-16 12:10:00,10.58,10.8,10.58,10.7,67000.0,8.2561,8.4278,8.2561,8.3497,67000.0
2008-10-16 12:20:00,10.71,10.87,10.71,10.76,227500.0,8.3575,8.4824,8.3575,8.3966,227500.0
2008-10-16 12:30:00,10.74,10.78,10.68,10.71,238500.0,8.381,8.4122,8.3341,8.3575,238500.0
2008-10-16 12:40:00,10.73,10.76,10.6,10.65,205500.0,8.3732,8.3966,8.2717,8.3107,205500.0
2008-10-16 12:50:00,10.67,10.71,10.59,10.61,193000.0,8.3263,8.3575,8.2639,8.2795,193000.0
2008-10-16 13:00:00,10.6,10.66,10.54,10.55,151500.0,8.2717,8.3185,8.2249,8.2327,151500.0
2008-10-16 13:10:00,10.55,10.66,10.55,10.64,137500.0,8.2327,8.3185,8.2327,8.3029,137500.0
2008-10-16 13:20:00,10.62,10.69,10.59,10.62,78500.0,8.2873,8.3419,8.2639,8.2873,78500.0
2008-10-16 13:30:00,10.6,10.65,10.52,10.53,76500.0,8.2717,8.3107,8.2093,8.2171,76500.0
2008-10-16 13:40:00,10.53,10.59,10.5,10.57,119500.0,8.2171,8.2639,8.1937,8.2483,119500.0
2008-10-16 13:50:00,10.59,10.74,10.54,10.71,102500.0,8.2639,8.381,8.2249,8.3575,102500.0
2008-10-16 14:00:00,10.71,10.72,10.6,10.63,82500.0,8.3575,8.3653,8.2717,8.2951,82500.0
2008-10-16 14:10:00,10.61,10.64,10.58,10.6,108500.0,8.2795,8.3029,8.2561,8.2717,108500.0
2008-10-16 14:20:00,10.58,10.63,10.54,10.57,62500.0,8.2561,8.2951,8.2249,8.2483,62500.0
2008-10-16 14:30:00,10.58,10.63,10.54,10.6,126500.0,8.2561,8.2951,8.2249,8.2717,126500.0
2008-10-16 14:40:00,10.63,10.78,10.58,10.77,171000.0,8.2951,8.4122,8.2561,8.4044,171000.0
2008-10-16 14:50:00,10.76,10.8,10.67,10.69,436000.0,8.3966,8.4278,8.3263,8.3419,436000.0
2008-10-16 15:00:00,10.69,10.9,10.66,10.89,273000.0,8.3419,8.5058,8.3185,8.498,273000.0
2008-10-16 15:10:00,10.91,10.98,10.88,10.92,498500.0,8.5136,8.5682,8.4902,8.5214,498500.0
2008-10-16 15:20:00,10.89,10.94,10.87,10.93,176000.0,8.498,8.537,8.4824,8.5292,176000.0
2008-10-16 15:30:00,10.93,11.0,10.86,10.94,245500.0,8.5292,8.5838,8.4746,8.537,245500.0
2008-10-16 15:40:00,10.96,11.09,10.95,11.09,404000.0,8.5526,8.6541,8.5448,8.6541,404000.0
2008-10-16 15:50:00,11.1,11.16,11.03,11.13,408000.0,8.6619,8.7087,8.6073,8.6853,408000.0
2008-10-16 16:00:00,11.03,11.03,11.03,11.03,10000.0,8.6073,8.6073,8.6073,8.6073,10000.0
2008-10-16 16:10:00,11.03,11.03,11.03,11.03,0.0,8.6073,8.6073,8.6073,8.6073,0.0
2008-10-17 09:30:00,10.72,10.85,10.66,10.75,176000.0,8.3653,8.4668,8.3185,8.3888,176000.0
2008-10-17 09:40:00,10.82,10.96,10.8,10.94,257500.0,8.4434,8.5526,8.4278,8.537,257500.0
2008-10-17 09:50:00,10.94,11.06,10.93,11.06,218500.0,8.537,8.6307,8.5292,8.6307,218500.0
2008-10-17 10:00:00,11.06,11.1,10.99,10.99,352500.0,8.6307,8.6619,8.576,8.576,352500.0
2008-10-17 10:10:00,10.99,11.02,10.93,11.01,399000.0,8.576,8.5995,8.5292,8.5916,399000.0
2008-10-17 10:20:00,11.01,11.05,10.96,11.05,321000.0,8.5916,8.6229,8.5526,8.6229,321000.0
2008-10-17 10:30:00,11.05,11.05,10.93,10.97,204500.0,8.6229,8.6229,8.5292,8.5604,204500.0
2008-10-17 10:40:00,10.95,11.14,10.95,11.14,68000.0,8.5448,8.6931,8.5448,8.6931,68000.0
2008-10-17 10:50:00,11.14,11.17,11.1,11.16,173500.0,8.6931,8.7165,8.6619,8.7087,173500.0
2008-10-17 11:00:00,11.15,11.24,11.14,11.22,81000.0,8.7009,8.7711,8.6931,8.7555,81000.0
2008-10-17 11:10:00,11.19,11.19,11.09,11.1,70500.0,8.7321,8.7321,8.6541,8.6619,70500.0
2008-10-17 11:20:00,11.1,11.12,11.05,11.08,105500.0,8.6619,8.6775,8.6229,8.6463,105500.0
2008-10-17 11:30:00,11.07,11.11,11.04,11.05,83000.0,8.6385,8.6697,8.6151,8.6229,83000.0
2008-10-17 11:40:00,11.07,11.1,11.05,11.06,54000.0,8.6385,8.6619,8.6229,8.6307,54000.0
2008-10-17 11:50:00,11.08,11.12,11.08,11.1,57500.0,8.6463,8.6775,8.6463,8.6619,57500.0
2008-10-17 12:00:00,11.1,11.14,11.09,11.13,51000.0,8.6619,8.6931,8.6541,8.6853,51000.0
2008-10-17 12:10:00,11.14,11.16,11.13,11.16,52500.0,8.6931,8.7087,8.6853,8.7087,52500.0
2008-10-17 12:20:00,11.16,11.21,11.16,11.18,101500.0,8.7087,8.7477,8.7087,8.7243,101500.0
2008-10-17 12:30:00,11.17,11.19,11.13,11.18,93000.0,8.7165,8.7321,8.6853,8.7243,93000.0
2008-10-17 12:40:00,11.18,11.26,11.18,11.26,113000.0,8.7243,8.7867,8.7243,8.7867,113000.0
2008-10-17 12:50:00,11.26,11.34,11.23,11.33,307000.0,8.7867,8.8492,8.7633,8.8414,307000.0
2008-10-17 13:00:00,11.34,11.39,11.31,11.32,192500.0,8.8492,8.8882,8.8258,8.8336,192500.0
2008-10-17 13:10:00,11.33,11.35,11.3,11.31,125500.0,8.8414,8.857,8.818,8.8258,125500.0
2008-10-17 13:20:00,11.34,11.41,11.34,11.4,235000.0,8.8492,8.9038,8.8492,8.896,235000.0
2008-10-17 13:30:00,11.4,11.55,11.4,11.55,308500.0,8.896,9.013,8.896,9.013,308500.0
2008-10-17 13:40:00,11.55,11.56,11.44,11.45,125000.0,9.013,9.0208,8.9272,8.935,125000.0
2008-10-17 13:50:00,11.45,11.47,11.37,11.41,151000.0,8.935,8.9506,8.8726,8.9038,151000.0
2008-10-17 14:00:00,11.44,11.49,11.43,11.43,76000.0,8.9272,8.9662,8.9194,8.9194,76000.0
2008-10-17 14:10:00,11.4,11.43,11.35,11.35,144500.0,8.896,8.9194,8.857,8.857,144500.0
2008-10-17 14:20:00,11.34,11.35,11.2,11.24,151000.0,8.8492,8.857,8.7399,8.7711,151000.0
2008-10-17 14:30:00,11.24,11.33,11.19,11.2,51500.0,8.7711,8.8414,8.7321,8.7399,51500.0
2008-10-17 14:40:00,11.17,11.29,11.11,11.28,141500.0,8.7165,8.8101,8.6697,8.8023,141500.0
2008-10-17 14:50:00,11.29,11.29,11.21,11.25,134000.0,8.8101,8.8101,8.7477,8.7789,134000.0
2008-10-17 15:00:00,11.27,11.36,11.25,11.3,140000.0,8.7945,8.8648,8.7789,8.818,140000.0
2008-10-17 15:10:00,11.28,11.29,11.17,11.17,155500.0,8.8023,8.8101,8.7165,8.7165,155500.0
2008-10-17 15:20:00,11.15,11.18,11.03,11.17,153000.0,8.7009,8.7243,8.6073,8.7165,153000.0
2008-10-17 15:30:00,11.18,11.24,11.04,11.1,332000.0,8.7243,8.7711,8.6151,8.6619,332000.0
2008-10-17 15:40:00,11.12,11.23,11.12,11.14,300500.0,8.6775,8.7633,8.6775,8.6931,300500.0
2008-10-17 15:50:00,11.14,11.16,11.01,11.01,267000.0,8.6931,8.7087,8.5916,8.5916,267000.0
2008-10-17 16:00:00,10.98,10.98,10.98,10.98,399000.0,8.5682,8.5682,8.5682,8.5682,399000.0
2008-10-17 16:10:00,10.98,10.98,10.98,10.98,0.0,8.5682,8.5682,8.5682,8.5682,0.0
2008-10-20 09:30:00,11.18,11.27,11.18,11.23,328500.0,8.7243,8.7945,8.7243,8.7633,328500.0
2008-10-20 09:40:00,11.24,11.27,11.21,11.23,136000.0,8.7711,8.7945,8.7477,8.7633,136000.0
2008-10-20 09:50:00,11.26,11.36,11.26,11.34,116000.0,8.7867,8.8648,8.7867,8.8492,116000.0
2008-10-20 10:00:00,11.35,11.45,11.35,11.4,421000.0,8.857,8.935,8.857,8.896,421000.0
2008-10-20 10:10:00,11.41,11.42,11.3,11.34,146500.0,8.9038,8.9116,8.818,8.8492,146500.0
2008-10-20 10:20:00,11.35,11.35,11.27,11.27,117000.0,8.857,8.857,8.7945,8.7945,117000.0
2008-10-20 10:30:00,11.28,11.35,11.28,11.31,174500.0,8.8023,8.857,8.8023,8.8258,174500.0
2008-10-20 10:40:00,11.31,11.33,11.26,11.32,142500.0,8.8258,8.8414,8.7867,8.8336,142500.0
2008-10-20 10:50:00,11.33,11.34,11.19,11.24,91000.0,8.8414,8.8492,8.7321,8.7711,91000.0
2008-10-20 11:00:00,11.23,11.25,11.16,11.16,111000.0,8.7633,8.7789,8.7087,8.7087,111000.0
2008-10-20 11:10:00,11.15,11.17,11.08,11.16,116000.0,8.7009,8.7165,8.6463,8.7087,116000.0
2008-10-20 11:20:00,11.18,11.22,11.16,11.2,75000.0,8.7243,8.7555,8.7087,8.7399,75000.0
2008-10-20 11:30:00,11.21,11.26,11.19,11.21,162000.0,8.7477,8.7867,8.7321,8.7477,162000.0
2008-10-20 11:40:00,11.21,11.3,11.18,11.28,114500.0,8.7477,8.818,8.7243,8.8023,114500.0
2008-10-20 11:50:00,11.28,11.33,11.28,11.3,75000.0,8.8023,8.8414,8.8023,8.818,75000.0
2008-10-20 12:00:00,11.29,11.3,11.25,11.27,25500.0,8.8101,8.818,8.7789,8.7945,25500.0
2008-10-20 12:10:00,11.27,11.36,11.27,11.32,72500.0,8.7945,8.8648,8.7945,8.8336,72500.0
2008-10-20 12:20:00,11.32,11.34,11.28,11.3,34000.0,8.8336,8.8492,8.8023,8.818,34000.0
2008-10-20 12:30:00,11.31,11.34,11.27,11.28,109500.0,8.8258,8.8492,8.7945,8.8023,109500.0
2008-10-20 12:40:00,11.3,11.3,11.24,11.3,69000.0,8.818,8.818,8.7711,8.818,69000.0
2008-10-20 12:50:00,11.3,11.3,11.25,11.27,32500.0,8.818,8.818,8.7789,8.7945,32500.0
2008-10-20 13:00:00,11.26,11.27,11.23,11.25,91000.0,8.7867,8.7945,8.7633,8.7789,91000.0
2008-10-20 13:10:00,11.25,11.28,11.24,11.28,54000.0,8.7789,8.8023,8.7711,8.8023,54000.0
2008-10-20 13:20:00,11.29,11.35,11.28,11.34,50500.0,8.8101,8.857,8.8023,8.8492,50500.0
2008-10-20 13:30:00,11.35,11.38,11.33,11.34,229500.0,8.857,8.8804,8.8414,8.8492,229500.0
2008-10-20 13:40:00,11.34,11.4,11.33,11.39,57500.0,8.8492,8.896,8.8414,8.8882,57500.0
2008-10-20 13:50:00,11.39,11.39,11.33,11.33,157000.0,8.8882,8.8882,8.8414,8.8414,157000.0
2008-10-20 14:00:00,11.34,11.43,11.32,11.41,148500.0,8.8492,8.9194,8.8336,8.9038,148500.0
2008-10-20 14:10:00,11.41,11.42,11.35,11.37,78000.0,8.9038,8.9116,8.857,8.8726,78000.0
2008-10-20 14:20:00,11.36,11.38,11.33,11.34,50500.0,8.8648,8.8804,8.8414,8.8492,50500.0
2008-10-20 14:30:00,11.35,11.37,11.29,11.37,55500.0,8.857,8.8726,8.8101,8.8726,55500.0
2008-10-20 14:40:00,11.35,11.45,11.35,11.4,101500.0,8.857,8.935,8.857,8.896,101500.0
2008-10-20 14:50:00,11.38,11.4,11.33,11.4,118500.0,8.8804,8.896,8.8414,8.896,118500.0
2008-10-20 15:00:00,11.4,11.43,11.34,11.38,141500.0,8.896,8.9194,8.8492,8.8804,141500.0
2008-10-20 15:10:00,11.38,11.43,11.37,11.41,144000.0,8.8804,8.9194,8.8726,8.9038,144000.0
2008-10-20 15:20:00,11.42,11.43,11.39,11.41,167000.0,8.9116,8.9194,8.8882,8.9038,167000.0
2008-10-20 15:30:00,11.39,11.51,11.37,11.48,71000.0,8.8882,8.9818,8.8726,8.9584,71000.0
2008-10-20 15:40:00,11.5,11.5,11.44,11.47,139500.0,8.974,8.974,8.9272,8.9506,139500.0
2008-10-20 15:50:00,11.48,11.58,11.47,11.58,77000.0,8.9584,9.0364,8.9506,9.0364,77000.0
2008-10-20 16:00:00,11.57,11.57,11.52,11.52,49000.0,9.0286,9.0286,8.9896,8.9896,49000.0
2008-10-20 16:10:00,11.52,11.52,11.52,11.52,0.0,8.9896,8.9896,8.9896,8.9896,0.0
2008-10-21 09:30:00,11.42,11.42,11.35,11.36,166500.0,8.9116,8.9116,8.857,8.8648,166500.0
2008-10-21 09:40:00,11.39,11.42,11.36,11.4,123500.0,8.8882,8.9116,8.8648,8.896,123500.0
2008-10-21 09:50:00,11.39,11.4,11.35,11.39,77000.0,8.8882,8.896,8.857,8.8882,77000.0
2008-10-21 10:00:00,11.4,11.5,11.38,11.5,72000.0,8.896,8.974,8.8804,8.974,72000.0
2008-10-21 10:10:00,11.49,11.57,11.49,11.54,28000.0,8.9662,9.0286,8.9662,9.0052,28000.0
2008-10-21 10:20:00,11.53,11.58,11.51,11.52,26500.0,8.9974,9.0364,8.9818,8.9896,26500.0
2008-10-21 10:30:00,11.51,11.51,11.47,11.49,48000.0,8.9818,8.9818,8.9506,8.9662,48000.0
2008-10-21 10:40:00,11.49,11.54,11.46,11.47,44500.0,8.9662,9.0052,8.9428,8.9506,44500.0
2008-10-21 10:50:00,11.48,11.48,11.42,11.43,59500.0,8.9584,8.9584,8.9116,8.9194,59500.0
2008-10-21 11:00:00,11.43,11.48,11.41,11.45,58500.0,8.9194,8.9584,8.9038,8.935,58500.0
2008-10-21 11:10:00,11.44,11.47,11.44,11.46,105500.0,8.9272,8.9506,8.9272,8.9428,105500.0
2008-10-21 11:20:00,11.43,11.44,11.41,11.44,36500.0,8.9194,8.9272,8.9038,8.9272,36500.0
2008-10-21 11:30:00,11.44,11.47,11.43,11.44,29500.0,8.9272,8.9506,8.9194,8.9272,29500.0
2008-10-21 11:40:00,11.45,11.46,11.37,11.37,49500.0,8.935,8.9428,8.8726,8.8726,49500.0
2008-10-21 11:50:00,11.37,11.37,11.26,11.27,142000.0,8.8726,8.8726,8.7867,8.7945,142000.0
2008-10-21 12:00:00,11.26,11.31,11.23,11.3,114500.0,8.7867,8.8258,8.7633,8.818,114500.0
2008-10-21 12:10:00,11.3,11.32,11.26,11.28,96000.0,8.818,8.8336,8.7867,8.8023,96000.0
2008-10-21 12:20:00,11.29,11.34,11.27,11.32,96000.0,8.8101,8.8492,8.7945,8.8336,96000.0
2008-10-21 12:30:00,11.31,11.39,11.31,11.37,402500.0,8.8258,8.8882,8.8258,8.8726,402500.0
2008-10-21 12:40:00,11.38,11.38,11.29,11.31,96000.0,8.8804,8.8804,8.8101,8.8258,96000.0
2008-10-21 12:50:00,11.31,11.32,11.24,11.24,53000.0,8.8258,8.8336,8.7711,8.7711,53000.0
2008-10-21 13:00:00,11.24,11.32,11.23,11.29,376000.0,8.7711,8.8336,8.7633,8.8101,376000.0
2008-10-21 13:10:00,11.3,11.35,11.28,11.35,49500.0,8.818,8.857,8.8023,8.857,49500.0
2008-10-21 13:20:00,11.34,11.42,11.34,11.39,73500.0,8.8492,8.9116,8.8492,8.8882,73500.0
2008-10-21 13:30:00,11.37,11.41,11.35,11.4,63000.0,8.8726,8.9038,8.857,8.896,63000.0
2008-10-21 13:40:00,11.41,11.42,11.37,11.38,31000.0,8.9038,8.9116,8.8726,8.8804,31000.0
2008-10-21 13:50:00,11.38,11.38,11.33,11.36,29000.0,8.8804,8.8804,8.8414,8.8648,29000.0
2008-10-21 14:00:00,11.36,11.4,11.36,11.37,62000.0,8.8648,8.896,8.8648,8.8726,62000.0
2008-10-21 14:10:00,11.37,11.46,11.37,11.45,96000.0,8.8726,8.9428,8.8726,8.935,96000.0
2008-10-21 14:20:00,11.45,11.5,11.45,11.5,81000.0,8.935,8.974,8.935,8.974,81000.0
2008-10-21 14:30:00,11.51,11.52,11.47,11.48,99000.0,8.9818,8.9896,8.9506,8.9584,99000.0
2008-10-21 14:40:00,11.49,11.58,11.49,11.52,88000.0,8.9662,9.0364,8.9662,8.9896,88000.0
2008-10-21 14:50:00,11.53,11.53,11.48,11.51,87500.0,8.9974,8.9974,8.9584,8.9818,87500.0
2008-10-21 15:00:00,11.52,11.57,11.49,11.49,169000.0,8.9896,9.0286,8.9662,8.9662,169000.0
2008-10-21 15:10:00,11.49,11.51,11.39,11.39,105000.0,8.9662,8.9818,8.8882,8.8882,105000.0
2008-10-21 15:20:00,11.39,11.4,11.33,11.36,176000.0,8.8882,8.896,8.8414,8.8648,176000.0
2008-10-21 15:30:00,11.36,11.36,11.29,11.33,364000.0,8.8648,8.8648,8.8101,8.8414,364000.0
2008-10-21 15:40:00,11.32,11.36,11.22,11.25,104500.0,8.8336,8.8648,8.7555,8.7789,104500.0
2008-10-21 15:50:00,11.25,11.3,11.23,11.25,264500.0,8.7789,8.818,8.7633,8.7789,264500.0
2008-10-21 16:00:00,11.25,11.25,11.24,11.24,54000.0,8.7789,8.7789,8.7711,8.7711,54000.0
2008-10-21 16:10:00,11.24,11.24,11.24,11.24,0.0,8.7711,8.7711,8.7711,8.7711,0.0
2008-10-22 09:30:00,10.91,10.98,10.88,10.91,423500.0,8.5136,8.5682,8.4902,8.5136,423500.0
2008-10-22 09:40:00,10.91,10.97,10.9,10.92,422500.0,8.5136,8.5604,8.5058,8.5214,422500.0
2008-10-22 09:50:00,10.91,10.91,10.82,10.84,144500.0,8.5136,8.5136,8.4434,8.459,144500.0
2008-10-22 10:00:00,10.83,10.87,10.75,10.78,156500.0,8.4512,8.4824,8.3888,8.4122,156500.0
2008-10-22 10:10:00,10.79,10.89,10.79,10.85,115000.0,8.42,8.498,8.42,8.4668,115000.0
2008-10-22 10:20:00,10.88,10.88,10.81,10.84,52000.0,8.4902,8.4902,8.4356,8.459,52000.0
2008-10-22 10:30:00,10.83,10.89,10.81,10.89,117000.0,8.4512,8.498,8.4356,8.498,117000.0
2008-10-22 10:40:00,10.89,11.01,10.88,10.98,212500.0,8.498,8.5916,8.4902,8.5682,212500.0
2008-10-22 10:50:00,10.99,10.99,10.94,10.96,103500.0,8.576,8.576,8.537,8.5526,103500.0
2008-10-22 11:00:00,10.94,10.94,10.88,10.92,92000.0,8.537,8.537,8.4902,8.5214,92000.0
2008-10-22 11:10:00,10.92,10.98,10.91,10.95,107500.0,8.5214,8.5682,8.5136,8.5448,107500.0
2008-10-22 11:20:00,10.95,10.95,10.85,10.86,94500.0,8.5448,8.5448,8.4668,8.4746,94500.0
2008-10-22 11:30:00,10.86,10.9,10.84,10.87,117500.0,8.4746,8.5058,8.459,8.4824,117500.0
2008-10-22 11:40:00,10.86,10.96,10.85,10.92,116000.0,8.4746,8.5526,8.4668,8.5214,116000.0
2008-10-22 11:50:00,10.92,10.92,10.87,10.88,37000.0,8.5214,8.5214,8.4824,8.4902,37000.0
2008-10-22 12:00:00,10.89,10.9,10.86,10.88,45000.0,8.498,8.5058,8.4746,8.4902,45000.0
2008-10-22 12:10:00,10.87,10.91,10.85,10.91,93000.0,8.4824,8.5136,8.4668,8.5136,93000.0
2008-10-22 12:20:00,10.91,10.98,10.91,10.93,155500.0,8.5136,8.5682,8.5136,8.5292,155500.0
2008-10-22 12:30:00,10.92,10.92,10.9,10.91,60000.0,8.5214,8.5214,8.5058,8.5136,60000.0
2008-10-22 12:40:00,10.9,10.91,10.87,10.87,68000.0,8.5058,8.5136,8.4824,8.4824,68000.0
2008-10-22 12:50:00,10.88,10.89,10.86,10.87,57500.0,8.4902,8.498,8.4746,8.4824,57500.0
2008-10-22 13:00:00,10.86,10.87,10.82,10.83,51500.0,8.4746,8.4824,8.4434,8.4512,51500.0
2008-10-22 13:10:00,10.84,10.84,10.76,10.78,120000.0,8.459,8.459,8.3966,8.4122,120000.0
2008-10-22 13:20:00,10.78,10.78,10.72,10.76,266000.0,8.4122,8.4122,8.3653,8.3966,266000.0
2008-10-22 13:30:00,10.74,10.75,10.69,10.7,103000.0,8.381,8.3888,8.3419,8.3497,103000.0
2008-10-22 13:40:00,10.69,10.75,10.69,10.74,83000.0,8.3419,8.3888,8.3419,8.381,83000.0
2008-10-22 13:50:00,10.74,10.75,10.68,10.73,74000.0,8.381,8.3888,8.3341,8.3732,74000.0
2008-10-22 14:00:00,10.74,10.75,10.68,10.68,69500.0,8.381,8.3888,8.3341,8.3341,69500.0
2008-10-22 14:10:00,10.69,10.7,10.65,10.69,97000.0,8.3419,8.3497,8.3107,8.3419,97000.0
2008-10-22 14:20:00,10.7,10.76,10.7,10.75,79000.0,8.3497,8.3966,8.3497,8.3888,79000.0
2008-10-22 14:30:00,10.74,10.74,10.65,10.66,135500.0,8.381,8.381,8.3107,8.3185,135500.0
2008-10-22 14:40:00,10.66,10.66,10.61,10.63,139500.0,8.3185,8.3185,8.2795,8.2951,139500.0
2008-10-22 14:50:00,10.63,10.64,10.59,10.64,71000.0,8.2951,8.3029,8.2639,8.3029,71000.0
2008-10-22 15:00:00,10.65,10.67,10.62,10.64,56000.0,8.3107,8.3263,8.2873,8.3029,56000.0
2008-10-22 15:10:00,10.65,10.65,10.54,10.55,171500.0,8.3107,8.3107,8.2249,8.2327,171500.0
2008-10-22 15:20:00,10.56,10.6,10.52,10.52,190000.0,8.2405,8.2717,8.2093,8.2093,190000.0
2008-10-22 15:30:00,10.52,10.52,10.41,10.43,221500.0,8.2093,8.2093,8.1234,8.139,221500.0
2008-10-22 15:40:00,10.4,10.51,10.34,10.49,432000.0,8.1156,8.2015,8.0688,8.1859,432000.0
2008-10-22 15:50:00,10.49,10.62,10.42,10.61,353000.0,8.1859,8.2873,8.1312,8.2795,353000.0
2008-10-22 16:00:00,10.68,10.77,10.6,10.76,353000.0,8.3341,8.4044,8.2717,8.3966,353000.0
2008-10-22 16:10:00,10.76,10.76,10.76,10.76,0.0,8.3966,8.3966,8.3966,8.3966,0.0
2008-10-23 09:30:00,10.69,10.71,10.63,10.63,244000.0,8.3419,8.3575,8.2951,8.2951,244000.0
2008-10-23 09:40:00,10.63,10.66,10.46,10.46,126500.0,8.2951,8.3185,8.1625,8.1625,126500.0
2008-10-23 09:50:00,10.45,10.51,10.4,10.48,110000.0,8.1547,8.2015,8.1156,8.1781,110000.0
2008-10-23 10:00:00,10.48,10.59,10.48,10.57,105000.0,8.1781,8.2639,8.1781,8.2483,105000.0
2008-10-23 10:10:00,10.55,10.61,10.51,10.52,146000.0,8.2327,8.2795,8.2015,8.2093,146000.0
2008-10-23 10:20:00,10.53,10.57,10.44,10.46,140500.0,8.2171,8.2483,8.1469,8.1625,140500.0
2008-10-23 10:30:00,10.48,10.53,10.45,10.5,91500.0,8.1781,8.2171,8.1547,8.1937,91500.0
2008-10-23 10:40:00,10.5,10.68,10.49,10.6,147000.0,8.1937,8.3341,8.1859,8.2717,147000.0
2008-10-23 10:50:00,10.62,10.7,10.6,10.69,159000.0,8.2873,8.3497,8.2717,8.3419,159000.0
2008-10-23 11:00:00,10.7,10.72,10.61,10.62,61000.0,8.3497,8.3653,8.2795,8.2873,61000.0
2008-10-23 11:10:00,10.62,10.66,10.56,10.56,66000.0,8.2873,8.3185,8.2405,8.2405,66000.0
2008-10-23 11:20:00,10.56,10.59,10.52,10.53,47000.0,8.2405,8.2639,8.2093,8.2171,47000.0
2008-10-23 11:30:00,10.54,10.61,10.54,10.61,40500.0,8.2249,8.2795,8.2249,8.2795,40500.0
2008-10-23 11:40:00,10.6,10.6,10.5,10.53,50500.0,8.2717,8.2717,8.1937,8.2171,50500.0
2008-10-23 11:50:00,10.55,10.58,10.53,10.53,64500.0,8.2327,8.2561,8.2171,8.2171,64500.0
2008-10-23 12:00:00,10.54,10.54,10.44,10.45,40000.0,8.2249,8.2249,8.1469,8.1547,40000.0
2008-10-23 12:10:00,10.44,10.44,10.34,10.34,136000.0,8.1469,8.1469,8.0688,8.0688,136000.0
2008-10-23 12:20:00,10.34,10.36,10.24,10.25,178500.0,8.0688,8.0844,7.9908,7.9986,178500.0
2008-10-23 12:30:00,10.26,10.28,10.2,10.22,118500.0,8.0064,8.022,7.9596,7.9752,118500.0
2008-10-23 12:40:00,10.2,10.28,10.18,10.23,49500.0,7.9596,8.022,7.944,7.983,49500.0
2008-10-23 12:50:00,10.23,10.25,10.14,10.16,234000.0,7.983,7.9986,7.9127,7.9284,234000.0
2008-10-23 13:00:00,10.15,10.18,10.08,10.11,162000.0,7.9205,7.944,7.8659,7.8893,162000.0
2008-10-23 13:10:00,10.1,10.2,10.1,10.18,49500.0,7.8815,7.9596,7.8815,7.944,49500.0
2008-10-23 13:20:00,10.17,10.17,10.1,10.1,58500.0,7.9362,7.9362,7.8815,7.8815,58500.0
2008-10-23 13:30:00,10.1,10.14,10.03,10.07,109000.0,7.8815,7.9127,7.8269,7.8581,109000.0
2008-10-23 13:40:00,10.08,10.13,10.07,10.08,81000.0,7.8659,7.9049,7.8581,7.8659,81000.0
2008-10-23 13:50:00,10.08,10.11,10.03,10.07,61500.0,7.8659,7.8893,7.8269,7.8581,61500.0
2008-10-23 14:00:00,10.05,10.05,9.96,9.97,112000.0,7.8425,7.8425,7.7723,7.7801,112000.0
2008-10-23 14:10:00,9.98,9.98,9.88,9.88,152000.0,7.7879,7.7879,7.7099,7.7099,152000.0
2008-10-23 14:20:00,9.87,10.0,9.84,9.99,116000.0,7.7021,7.8035,7.6786,7.7957,116000.0
2008-10-23 14:30:00,9.99,10.11,9.96,10.11,150500.0,7.7957,7.8893,7.7723,7.8893,150500.0
2008-10-23 14:40:00,10.13,10.13,9.97,9.97,137500.0,7.9049,7.9049,7.7801,7.7801,137500.0
2008-10-23 14:50:00,9.98,10.02,9.91,9.95,190500.0,7.7879,7.8191,7.7333,7.7645,190500.0
2008-10-23 15:00:00,9.98,10.13,9.93,10.13,492000.0,7.7879,7.9049,7.7489,7.9049,492000.0
2008-10-23 15:10:00,10.12,10.21,10.04,10.04,724000.0,7.8971,7.9674,7.8347,7.8347,724000.0
2008-10-23 15:20:00,10.05,10.18,10.02,10.13,265500.0,7.8425,7.944,7.8191,7.9049,265500.0
2008-10-23 15:30:00,10.13,10.15,10.02,10.03,221000.0,7.9049,7.9205,7.8191,7.8269,221000.0
2008-10-23 15:40:00,10.03,10.33,10.01,10.29,462500.0,7.8269,8.061,7.8113,8.0298,462500.0
2008-10-23 15:50:00,10.34,10.35,10.24,10.34,227500.0,8.0688,8.0766,7.9908,8.0688,227500.0
2008-10-23 16:00:00,10.35,10.37,10.25,10.25,102500.0,8.0766,8.0922,7.9986,7.9986,102500.0
2008-10-23 16:10:00,10.24,10.24,10.24,10.24,10000.0,7.9908,7.9908,7.9908,7.9908,10000.0
2008-10-24 09:30:00,9.51,9.78,9.28,9.72,861000.0,7.4211,7.6318,7.2416,7.585,861000.0
2008-10-24 09:40:00,9.73,9.8,9.66,9.8,214000.0,7.5928,7.6474,7.5382,7.6474,214000.0
2008-10-24 09:50:00,9.8,9.96,9.79,9.9,356500.0,7.6474,7.7723,7.6396,7.7255,356500.0
2008-10-24 10:00:00,9.91,9.98,9.83,9.83,417000.0,7.7333,7.7879,7.6708,7.6708,417000.0
2008-10-24 10:10:00,9.84,9.94,9.81,9.9,113000.0,7.6786,7.7567,7.6552,7.7255,113000.0
2008-10-24 10:20:00,9.94,9.97,9.84,9.91,81500.0,7.7567,7.7801,7.6786,7.7333,81500.0
2008-10-24 10:30:00,9.92,9.95,9.88,9.91,206000.0,7.7411,7.7645,7.7099,7.7333,206000.0
2008-10-24 10:40:00,9.91,9.99,9.87,9.95,162500.0,7.7333,7.7957,7.7021,7.7645,162500.0
2008-10-24 10:50:00,9.97,10.06,9.97,10.03,247500.0,7.7801,7.8503,7.7801,7.8269,247500.0
2008-10-24 11:00:00,10.05,10.06,10.01,10.02,214500.0,7.8425,7.8503,7.8113,7.8191,214500.0
2008-10-24 11:10:00,10.01,10.03,9.97,10.03,64000.0,7.8113,7.8269,7.7801,7.8269,64000.0
2008-10-24 11:20:00,10.03,10.14,10.03,10.12,120000.0,7.8269,7.9127,7.8269,7.8971,120000.0
2008-10-24 11:30:00,10.13,10.22,10.07,10.2,210000.0,7.9049,7.9752,7.8581,7.9596,210000.0
2008-10-24 11:40:00,10.2,10.22,10.14,10.2,319500.0,7.9596,7.9752,7.9127,7.9596,319500.0
2008-10-24 11:50:00,10.18,10.18,10.11,10.14,91000.0,7.944,7.944,7.8893,7.9127,91000.0
2008-10-24 12:00:00,10.13,10.14,10.07,10.11,44500.0,7.9049,7.9127,7.8581,7.8893,44500.0
2008-10-24 12:10:00,10.11,10.16,10.09,10.11,73000.0,7.8893,7.9284,7.8737,7.8893,73000.0
2008-10-24 12:20:00,10.11,10.14,10.06,10.07,190500.0,7.8893,7.9127,7.8503,7.8581,190500.0
2008-10-24 12:30:00,10.07,10.08,10.01,10.06,94500.0,7.8581,7.8659,7.8113,7.8503,94500.0
2008-10-24 12:40:00,10.04,10.04,9.96,9.99,122500.0,7.8347,7.8347,7.7723,7.7957,122500.0
2008-10-24 12:50:00,10.0,10.07,9.99,10.04,82500.0,7.8035,7.8581,7.7957,7.8347,82500.0
2008-10-24 13:00:00,10.04,10.08,10.03,10.06,55500.0,7.8347,7.8659,7.8269,7.8503,55500.0
2008-10-24 13:10:00,10.06,10.14,10.04,10.12,96500.0,7.8503,7.9127,7.8347,7.8971,96500.0
2008-10-24 13:20:00,10.12,10.15,10.05,10.07,121500.0,7.8971,7.9205,7.8425,7.8581,121500.0
2008-10-24 13:30:00,10.07,10.07,10.01,10.01,110500.0,7.8581,7.8581,7.8113,7.8113,110500.0
2008-10-24 13:40:00,10.0,10.03,9.92,9.92,84000.0,7.8035,7.8269,7.7411,7.7411,84000.0
2008-10-24 13:50:00,9.92,9.99,9.91,9.93,147000.0,7.7411,7.7957,7.7333,7.7489,147000.0
2008-10-24 14:00:00,9.91,9.95,9.87,9.92,100000.0,7.7333,7.7645,7.7021,7.7411,100000.0
2008-10-24 14:10:00,9.92,9.98,9.89,9.98,177000.0,7.7411,7.7879,7.7177,7.7879,177000.0
2008-10-24 14:20:00,9.98,9.98,9.9,9.93,68000.0,7.7879,7.7879,7.7255,7.7489,68000.0
2008-10-24 14:30:00,9.93,10.07,9.93,10.06,201000.0,7.7489,7.8581,7.7489,7.8503,201000.0
2008-10-24 14:40:00,10.04,10.11,9.96,9.99,103500.0,7.8347,7.8893,7.7723,7.7957,103500.0
2008-10-24 14:50:00,9.99,10.12,9.98,10.11,143000.0,7.7957,7.8971,7.7879,7.8893,143000.0
2008-10-24 15:00:00,10.11,10.2,10.11,10.12,344500.0,7.8893,7.9596,7.8893,7.8971,344500.0
2008-10-24 15:10:00,10.14,10.17,10.0,10.0,251500.0,7.9127,7.9362,7.8035,7.8035,251500.0
2008-10-24 15:20:00,10.0,10.13,9.98,10.11,390500.0,7.8035,7.9049,7.7879,7.8893,390500.0
2008-10-24 15:30:00,10.11,10.12,9.99,10.02,165500.0,7.8893,7.8971,7.7957,7.8191,165500.0
2008-10-24 15:40:00,10.02,10.13,10.02,10.11,158000.0,7.8191,7.9049,7.8191,7.8893,158000.0
2008-10-24 15:50:00,10.11,10.13,10.04,10.04,1019000.0,7.8893,7.9049,7.8347,7.8347,1019000.0
2008-10-24 16:00:00,10.08,10.08,9.82,9.82,16000.0,7.8659,7.8659,7.663,7.663,16000.0
2008-10-24 16:10:00,9.82,9.82,9.82,9.82,0.0,7.663,7.663,7.663,7.663,0.0
2008-10-27 09:30:00,9.82,9.88,9.72,9.87,200500.0,7.663,7.7099,7.585,7.7021,200500.0
2008-10-27 09:40:00,9.9,9.97,9.78,9.79,238500.0,7.7255,7.7801,7.6318,7.6396,238500.0
2008-10-27 09:50:00,9.8,9.96,9.79,9.96,132000.0,7.6474,7.7723,7.6396,7.7723,132000.0
2008-10-27 10:00:00,9.97,10.11,9.97,10.0,120500.0,7.7801,7.8893,7.7801,7.8035,120500.0
2008-10-27 10:10:00,10.01,10.01,9.91,9.91,60000.0,7.8113,7.8113,7.7333,7.7333,60000.0
2008-10-27 10:20:00,9.9,9.94,9.89,9.89,119000.0,7.7255,7.7567,7.7177,7.7177,119000.0
2008-10-27 10:30:00,9.89,9.9,9.82,9.85,84000.0,7.7177,7.7255,7.663,7.6864,84000.0
2008-10-27 10:40:00,9.86,9.9,9.81,9.9,56500.0,7.6942,7.7255,7.6552,7.7255,56500.0
2008-10-27 10:50:00,9.93,9.96,9.86,9.96,64000.0,7.7489,7.7723,7.6942,7.7723,64000.0
2008-10-27 11:00:00,9.96,9.98,9.89,9.97,68000.0,7.7723,7.7879,7.7177,7.7801,68000.0
2008-10-27 11:10:00,9.96,10.03,9.91,9.91,57000.0,7.7723,7.8269,7.7333,7.7333,57000.0
2008-10-27 11:20:00,9.92,9.93,9.85,9.87,63000.0,7.7411,7.7489,7.6864,7.7021,63000.0
2008-10-27 11:30:00,9.89,9.89,9.84,9.87,68500.0,7.7177,7.7177,7.6786,7.7021,68500.0
2008-10-27 11:40:00,9.86,9.91,9.84,9.84,70000.0,7.6942,7.7333,7.6786,7.6786,70000.0
2008-10-27 11:50:00,9.84,9.89,9.82,9.85,51500.0,7.6786,7.7177,7.663,7.6864,51500.0
2008-10-27 12:00:00,9.86,9.95,9.86,9.95,37000.0,7.6942,7.7645,7.6942,7.7645,37000.0
2008-10-27 12:10:00,9.94,9.96,9.9,9.9,41000.0,7.7567,7.7723,7.7255,7.7255,41000.0
2008-10-27 12:20:00,9.9,9.93,9.87,9.87,83500.0,7.7255,7.7489,7.7021,7.7021,83500.0
2008-10-27 12:30:00,9.87,9.93,9.86,9.93,156000.0,7.7021,7.7489,7.6942,7.7489,156000.0
2008-10-27 12:40:00,9.93,9.98,9.91,9.94,95000.0,7.7489,7.7879,7.7333,7.7567,95000.0
2008-10-27 12:50:00,9.93,10.02,9.93,10.02,102000.0,7.7489,7.8191,7.7489,7.8191,102000.0
2008-10-27 13:00:00,10.0,10.03,9.95,9.96,67500.0,7.8035,7.8269,7.7645,7.7723,67500.0
2008-10-27 13:10:00,9.96,9.98,9.94,9.98,26500.0,7.7723,7.7879,7.7567,7.7879,26500.0
2008-10-27 13:20:00,9.99,10.04,9.97,10.03,52500.0,7.7957,7.8347,7.7801,7.8269,52500.0
2008-10-27 13:30:00,10.05,10.08,10.01,10.02,98000.0,7.8425,7.8659,7.8113,7.8191,98000.0
2008-10-27 13:40:00,10.02,10.08,10.02,10.05,56000.0,7.8191,7.8659,7.8191,7.8425,56000.0
2008-10-27 13:50:00,10.04,10.04,9.98,9.99,30500.0,7.8347,7.8347,7.7879,7.7957,30500.0
2008-10-27 14:00:00,9.99,10.0,9.97,10.0,104000.0,7.7957,7.8035,7.7801,7.8035,104000.0
2008-10-27 14:10:00,10.0,10.0,9.92,9.92,50000.0,7.8035,7.8035,7.7411,7.7411,50000.0
2008-10-27 14:20:00,9.95,9.95,9.85,9.85,51500.0,7.7645,7.7645,7.6864,7.6864,51500.0
2008-10-27 14:30:00,9.85,9.87,9.82,9.85,74000.0,7.6864,7.7021,7.663,7.6864,74000.0
2008-10-27 14:40:00,9.83,9.89,9.82,9.86,212500.0,7.6708,7.7177,7.663,7.6942,212500.0
2008-10-27 14:50:00,9.85,9.85,9.79,9.79,74000.0,7.6864,7.6864,7.6396,7.6396,74000.0
2008-10-27 15:00:00,9.79,9.86,9.79,9.84,256500.0,7.6396,7.6942,7.6396,7.6786,256500.0
2008-10-27 15:10:00,9.85,9.92,9.85,9.86,159500.0,7.6864,7.7411,7.6864,7.6942,159500.0
2008-10-27 15:20:00,9.86,9.88,9.81,9.84,142500.0,7.6942,7.7099,7.6552,7.6786,142500.0
2008-10-27 15:30:00,9.85,9.87,9.79,9.82,68000.0,7.6864,7.7021,7.6396,7.663,68000.0
2008-10-27 15:40:00,9.82,9.83,9.75,9.79,194500.0,7.663,7.6708,7.6084,7.6396,194500.0
2008-10-27 15:50:00,9.79,9.79,9.56,9.56,623500.0,7.6396,7.6396,7.4601,7.4601,623500.0
2008-10-27 16:00:00,9.56,9.56,9.5,9.5,139500.0,7.4601,7.4601,7.4133,7.4133,139500.0
2008-10-27 16:10:00,9.5,9.5,9.5,9.5,0.0,7.4133,7.4133,7.4133,7.4133,0.0
2008-10-28 09:30:00,9.79,9.87,9.77,9.81,344500.0,7.6396,7.7021,7.624,7.6552,344500.0
2008-10-28 09:40:00,9.8,9.86,9.79,9.84,256500.0,7.6474,7.6942,7.6396,7.6786,256500.0
2008-10-28 09:50:00,9.83,9.86,9.79,9.81,113500.0,7.6708,7.6942,7.6396,7.6552,113500.0
2008-10-28 10:00:00,9.81,9.81,9.69,9.72,227500.0,7.6552,7.6552,7.5616,7.585,227500.0
2008-10-28 10:10:00,9.71,9.72,9.63,9.64,171500.0,7.5772,7.585,7.5148,7.5226,171500.0
2008-10-28 10:20:00,9.64,9.68,9.62,9.65,81500.0,7.5226,7.5538,7.507,7.5304,81500.0
2008-10-28 10:30:00,9.63,9.66,9.57,9.57,116000.0,7.5148,7.5382,7.4679,7.4679,116000.0
2008-10-28 10:40:00,9.57,9.57,9.53,9.55,118000.0,7.4679,7.4679,7.4367,7.4523,118000.0
2008-10-28 10:50:00,9.56,9.57,9.45,9.48,104500.0,7.4601,7.4679,7.3743,7.3977,104500.0
2008-10-28 11:00:00,9.48,9.55,9.48,9.49,135500.0,7.3977,7.4523,7.3977,7.4055,135500.0
2008-10-28 11:10:00,9.49,9.54,9.49,9.53,89500.0,7.4055,7.4445,7.4055,7.4367,89500.0
2008-10-28 11:20:00,9.52,9.53,9.49,9.52,90000.0,7.4289,7.4367,7.4055,7.4289,90000.0
2008-10-28 11:30:00,9.52,9.58,9.52,9.58,209000.0,7.4289,7.4757,7.4289,7.4757,209000.0
2008-10-28 11:40:00,9.57,9.6,9.55,9.56,60500.0,7.4679,7.4914,7.4523,7.4601,60500.0
2008-10-28 11:50:00,9.54,9.56,9.53,9.54,51500.0,7.4445,7.4601,7.4367,7.4445,51500.0
2008-10-28 12:00:00,9.53,9.54,9.5,9.54,128500.0,7.4367,7.4445,7.4133,7.4445,128500.0
2008-10-28 12:10:00,9.54,9.57,9.54,9.56,66500.0,7.4445,7.4679,7.4445,7.4601,66500.0
2008-10-28 12:20:00,9.56,9.56,9.52,9.52,61500.0,7.4601,7.4601,7.4289,7.4289,61500.0
2008-10-28 12:30:00,9.53,9.58,9.53,9.56,119000.0,7.4367,7.4757,7.4367,7.4601,119000.0
2008-10-28 12:40:00,9.56,9.61,9.55,9.6,118500.0,7.4601,7.4992,7.4523,7.4914,118500.0
2008-10-28 12:50:00,9.61,9.63,9.61,9.63,83000.0,7.4992,7.5148,7.4992,7.5148,83000.0
2008-10-28 13:00:00,9.62,9.7,9.62,9.68,43500.0,7.507,7.5694,7.507,7.5538,43500.0
2008-10-28 13:10:00,9.68,9.72,9.66,9.67,38500.0,7.5538,7.585,7.5382,7.546,38500.0
2008-10-28 13:20:00,9.67,9.7,9.65,9.67,64000.0,7.546,7.5694,7.5304,7.546,64000.0
2008-10-28 13:30:00,9.67,9.67,9.64,9.64,46500.0,7.546,7.546,7.5226,7.5226,46500.0
2008-10-28 13:40:00,9.65,9.66,9.63,9.64,50500.0,7.5304,7.5382,7.5148,7.5226,50500.0
2008-10-28 13:50:00,9.63,9.63,9.56,9.59,50500.0,7.5148,7.5148,7.4601,7.4836,50500.0
2008-10-28 14:00:00,9.58,9.62,9.58,9.61,103000.0,7.4757,7.507,7.4757,7.4992,103000.0
2008-10-28 14:10:00,9.63,9.68,9.63,9.66,81000.0,7.5148,7.5538,7.5148,7.5382,81000.0
2008-10-28 14:20:00,9.67,9.74,9.66,9.72,89500.0,7.546,7.6006,7.5382,7.585,89500.0
2008-10-28 14:30:00,9.74,9.82,9.74,9.77,92000.0,7.6006,7.663,7.6006,7.624,92000.0
2008-10-28 14:40:00,9.78,9.91,9.77,9.88,155500.0,7.6318,7.7333,7.624,7.7099,155500.0
2008-10-28 14:50:00,9.89,9.99,9.87,9.95,158000.0,7.7177,7.7957,7.7021,7.7645,158000.0
2008-10-28 15:00:00,9.96,9.98,9.88,9.89,116500.0,7.7723,7.7879,7.7099,7.7177,116500.0
2008-10-28 15:10:00,9.89,10.02,9.89,10.01,240500.0,7.7177,7.8191,7.7177,7.8113,240500.0
2008-10-28 15:20:00,10.02,10.14,10.02,10.13,372500.0,7.8191,7.9127,7.8191,7.9049,372500.0
2008-10-28 15:30:00,10.12,10.17,10.02,10.14,273000.0,7.8971,7.9362,7.8191,7.9127,273000.0
2008-10-28 15:40:00,10.15,10.23,10.15,10.23,261500.0,7.9205,7.983,7.9205,7.983,261500.0
2008-10-28 15:50:00,10.23,10.44,10.23,10.44,605000.0,7.983,8.1469,7.983,8.1469,605000.0
2008-10-28 16:00:00,10.44,10.6,10.39,10.6,167500.0,8.1469,8.2717,8.1078,8.2717,167500.0
2008-10-28 16:10:00,10.6,10.6,10.6,10.6,0.0,8.2717,8.2717,8.2717,8.2717,0.0
2008-10-29 09:30:00,10.4,10.41,10.29,10.29,464000.0,8.1156,8.1234,8.0298,8.0298,464000.0
2008-10-29 09:40:00,10.35,10.48,10.35,10.48,153500.0,8.0766,8.1781,8.0766,8.1781,153500.0
2008-10-29 09:50:00,10.48,10.48,10.41,10.42,98000.0,8.1781,8.1781,8.1234,8.1312,98000.0
2008-10-29 10:00:00,10.4,10.51,10.38,10.51,82000.0,8.1156,8.2015,8.1,8.2015,82000.0
2008-10-29 10:10:00,10.51,10.57,10.49,10.55,100000.0,8.2015,8.2483,8.1859,8.2327,100000.0
2008-10-29 10:20:00,10.54,10.57,10.52,10.52,118000.0,8.2249,8.2483,8.2093,8.2093,118000.0
2008-10-29 10:30:00,10.51,10.52,10.4,10.41,115500.0,8.2015,8.2093,8.1156,8.1234,115500.0
2008-10-29 10:40:00,10.41,10.44,10.38,10.42,119000.0,8.1234,8.1469,8.1,8.1312,119000.0
2008-10-29 10:50:00,10.41,10.45,10.39,10.4,204000.0,8.1234,8.1547,8.1078,8.1156,204000.0
2008-10-29 11:00:00,10.41,10.46,10.4,10.44,108000.0,8.1234,8.1625,8.1156,8.1469,108000.0
2008-10-29 11:10:00,10.44,10.48,10.41,10.48,153500.0,8.1469,8.1781,8.1234,8.1781,153500.0
2008-10-29 11:20:00,10.48,10.5,10.46,10.5,98500.0,8.1781,8.1937,8.1625,8.1937,98500.0
2008-10-29 11:30:00,10.49,10.52,10.49,10.5,74000.0,8.1859,8.2093,8.1859,8.1937,74000.0
2008-10-29 11:40:00,10.51,10.53,10.48,10.52,77000.0,8.2015,8.2171,8.1781,8.2093,77000.0
2008-10-29 11:50:00,10.52,10.56,10.52,10.55,96000.0,8.2093,8.2405,8.2093,8.2327,96000.0
2008-10-29 12:00:00,10.55,10.55,10.51,10.53,50000.0,8.2327,8.2327,8.2015,8.2171,50000.0
2008-10-29 12:10:00,10.52,10.52,10.51,10.52,63500.0,8.2093,8.2093,8.2015,8.2093,63500.0
2008-10-29 12:20:00,10.52,10.6,10.52,10.59,41500.0,8.2093,8.2717,8.2093,8.2639,41500.0
2008-10-29 12:30:00,10.6,10.67,10.6,10.65,100500.0,8.2717,8.3263,8.2717,8.3107,100500.0
2008-10-29 12:40:00,10.65,10.65,10.61,10.63,83500.0,8.3107,8.3107,8.2795,8.2951,83500.0
2008-10-29 12:50:00,10.64,10.66,10.59,10.59,70500.0,8.3029,8.3185,8.2639,8.2639,70500.0
2008-10-29 13:00:00,10.6,10.62,10.58,10.61,107000.0,8.2717,8.2873,8.2561,8.2795,107000.0
2008-10-29 13:10:00,10.61,10.61,10.59,10.59,16500.0,8.2795,8.2795,8.2639,8.2639,16500.0
2008-10-29 13:20:00,10.59,10.65,10.59,10.63,26000.0,8.2639,8.3107,8.2639,8.2951,26000.0
2008-10-29 13:30:00,10.64,10.71,10.64,10.69,19500.0,8.3029,8.3575,8.3029,8.3419,19500.0
2008-10-29 13:40:00,10.69,10.7,10.68,10.68,366500.0,8.3419,8.3497,8.3341,8.3341,366500.0
2008-10-29 13:50:00,10.68,10.71,10.65,10.65,56000.0,8.3341,8.3575,8.3107,8.3107,56000.0
2008-10-29 14:00:00,10.66,10.68,10.59,10.63,167500.0,8.3185,8.3341,8.2639,8.2951,167500.0
2008-10-29 14:10:00,10.64,10.78,10.55,10.66,116500.0,8.3029,8.4122,8.2327,8.3185,116500.0
2008-10-29 14:20:00,10.64,10.75,10.53,10.6,186000.0,8.3029,8.3888,8.2171,8.2717,186000.0
2008-10-29 14:30:00,10.59,10.61,10.47,10.61,331500.0,8.2639,8.2795,8.1703,8.2795,331500.0
2008-10-29 14:40:00,10.62,10.75,10.62,10.74,361000.0,8.2873,8.3888,8.2873,8.381,361000.0
2008-10-29 14:50:00,10.74,10.74,10.63,10.7,249000.0,8.381,8.381,8.2951,8.3497,249000.0
2008-10-29 15:00:00,10.71,10.73,10.63,10.65,429000.0,8.3575,8.3732,8.2951,8.3107,429000.0
2008-10-29 15:10:00,10.64,10.88,10.63,10.87,508000.0,8.3029,8.4902,8.2951,8.4824,508000.0
2008-10-29 15:20:00,10.88,10.97,10.88,10.88,228000.0,8.4902,8.5604,8.4902,8.4902,228000.0
2008-10-29 15:30:00,10.88,10.94,10.76,10.8,227000.0,8.4902,8.537,8.3966,8.4278,227000.0
2008-10-29 15:40:00,10.81,10.95,10.81,10.9,211000.0,8.4356,8.5448,8.4356,8.5058,211000.0
2008-10-29 15:50:00,10.91,10.92,10.54,10.54,312500.0,8.5136,8.5214,8.2249,8.2249,312500.0
2008-10-29 16:00:00,10.54,10.59,10.51,10.59,32000.0,8.2249,8.2639,8.2015,8.2639,32000.0
2008-10-29 16:10:00,10.59,10.59,10.59,10.59,0.0,8.2639,8.2639,8.2639,8.2639,0.0
2008-10-30 09:30:00,10.87,10.92,10.85,10.91,338000.0,8.4824,8.5214,8.4668,8.5136,338000.0
2008-10-30 09:40:00,10.9,11.05,10.9,11.03,143000.0,8.5058,8.6229,8.5058,8.6073,143000.0
2008-10-30 09:50:00,11.0,11.0,10.91,10.92,131000.0,8.5838,8.5838,8.5136,8.5214,131000.0
2008-10-30 10:00:00,10.95,10.99,10.91,10.94,60500.0,8.5448,8.576,8.5136,8.537,60500.0
2008-10-30 10:10:00,10.95,10.95,10.87,10.87,32500.0,8.5448,8.5448,8.4824,8.4824,32500.0
2008-10-30 10:20:00,10.87,10.91,10.84,10.84,54000.0,8.4824,8.5136,8.459,8.459,54000.0
2008-10-30 10:30:00,10.85,10.88,10.79,10.8,62000.0,8.4668,8.4902,8.42,8.4278,62000.0
2008-10-30 10:40:00,10.79,10.8,10.74,10.77,77000.0,8.42,8.4278,8.381,8.4044,77000.0
2008-10-30 10:50:00,10.77,10.85,10.76,10.79,44500.0,8.4044,8.4668,8.3966,8.42,44500.0
2008-10-30 11:00:00,10.79,10.9,10.79,10.88,152000.0,8.42,8.5058,8.42,8.4902,152000.0
2008-10-30 11:10:00,10.89,10.92,10.86,10.86,219000.0,8.498,8.5214,8.4746,8.4746,219000.0
2008-10-30 11:20:00,10.87,10.87,10.8,10.81,101000.0,8.4824,8.4824,8.4278,8.4356,101000.0
2008-10-30 11:30:00,10.81,10.83,10.74,10.77,114000.0,8.4356,8.4512,8.381,8.4044,114000.0
2008-10-30 11:40:00,10.77,10.8,10.74,10.76,92500.0,8.4044,8.4278,8.381,8.3966,92500.0
2008-10-30 11:50:00,10.75,10.76,10.68,10.71,78500.0,8.3888,8.3966,8.3341,8.3575,78500.0
2008-10-30 12:00:00,10.71,10.79,10.7,10.76,89000.0,8.3575,8.42,8.3497,8.3966,89000.0
2008-10-30 12:10:00,10.75,10.76,10.71,10.74,86500.0,8.3888,8.3966,8.3575,8.381,86500.0
2008-10-30 12:20:00,10.73,10.78,10.73,10.75,110500.0,8.3732,8.4122,8.3732,8.3888,110500.0
2008-10-30 12:30:00,10.76,10.83,10.75,10.8,52500.0,8.3966,8.4512,8.3888,8.4278,52500.0
2008-10-30 12:40:00,10.81,10.82,10.77,10.79,50000.0,8.4356,8.4434,8.4044,8.42,50000.0
2008-10-30 12:50:00,10.79,10.79,10.75,10.75,55500.0,8.42,8.42,8.3888,8.3888,55500.0
2008-10-30 13:00:00,10.74,10.82,10.74,10.82,25500.0,8.381,8.4434,8.381,8.4434,25500.0
2008-10-30 13:10:00,10.84,10.86,10.83,10.84,76000.0,8.459,8.4746,8.4512,8.459,76000.0
2008-10-30 13:20:00,10.83,10.83,10.78,10.78,104000.0,8.4512,8.4512,8.4122,8.4122,104000.0
2008-10-30 13:30:00,10.77,10.81,10.77,10.81,34000.0,8.4044,8.4356,8.4044,8.4356,34000.0
2008-10-30 13:40:00,10.8,10.81,10.74,10.76,49000.0,8.4278,8.4356,8.381,8.3966,49000.0
2008-10-30 13:50:00,10.78,10.84,10.78,10.83,24500.0,8.4122,8.459,8.4122,8.4512,24500.0
2008-10-30 14:00:00,10.84,10.88,10.82,10.87,92000.0,8.459,8.4902,8.4434,8.4824,92000.0
2008-10-30 14:10:00,10.88,10.88,10.81,10.84,61500.0,8.4902,8.4902,8.4356,8.459,61500.0
2008-10-30 14:20:00,10.84,10.93,10.83,10.9,47500.0,8.459,8.5292,8.4512,8.5058,47500.0
2008-10-30 14:30:00,10.9,10.94,10.88,10.9,41000.0,8.5058,8.537,8.4902,8.5058,41000.0
2008-10-30 14:40:00,10.9,10.91,10.86,10.9,56000.0,8.5058,8.5136,8.4746,8.5058,56000.0
2008-10-30 14:50:00,10.96,10.96,10.89,10.94,69500.0,8.5526,8.5526,8.498,8.537,69500.0
2008-10-30 15:00:00,10.94,10.99,10.94,10.97,78000.0,8.537,8.576,8.537,8.5604,78000.0
2008-10-30 15:10:00,10.96,10.98,10.82,10.86,284000.0,8.5526,8.5682,8.4434,8.4746,284000.0
2008-10-30 15:20:00,10.85,10.91,10.8,10.9,235500.0,8.4668,8.5136,8.4278,8.5058,235500.0
2008-10-30 15:30:00,10.92,10.92,10.82,10.91,114500.0,8.5214,8.5214,8.4434,8.5136,114500.0
2008-10-30 15:40:00,10.92,10.94,10.84,10.89,204500.0,8.5214,8.537,8.459,8.498,204500.0
2008-10-30 15:50:00,10.89,11.05,10.89,11.04,235000.0,8.498,8.6229,8.498,8.6151,235000.0
2008-10-30 16:00:00,11.05,11.15,11.05,11.15,82500.0,8.6229,8.7009,8.6229,8.7009,82500.0
2008-10-30 16:10:00,11.17,11.17,11.17,11.17,23000.0,8.7165,8.7165,8.7165,8.7165,23000.0
2008-10-31 09:30:00,11.05,11.08,10.94,10.99,245500.0,8.6229,8.6463,8.537,8.576,245500.0
2008-10-31 09:40:00,10.98,11.01,10.86,10.86,124000.0,8.5682,8.5916,8.4746,8.4746,124000.0
2008-10-31 09:50:00,10.86,10.91,10.86,10.91,23000.0,8.4746,8.5136,8.4746,8.5136,23000.0
2008-10-31 10:00:00,10.94,11.03,10.94,11.03,76000.0,8.537,8.6073,8.537,8.6073,76000.0
2008-10-31 10:10:00,11.02,11.05,10.99,11.02,158500.0,8.5995,8.6229,8.576,8.5995,158500.0
2008-10-31 10:20:00,11.02,11.04,11.01,11.04,42000.0,8.5995,8.6151,8.5916,8.6151,42000.0
2008-10-31 10:30:00,11.03,11.11,11.03,11.06,170000.0,8.6073,8.6697,8.6073,8.6307,170000.0
2008-10-31 10:40:00,11.07,11.07,11.02,11.06,80000.0,8.6385,8.6385,8.5995,8.6307,80000.0
2008-10-31 10:50:00,11.05,11.09,11.04,11.08,63500.0,8.6229,8.6541,8.6151,8.6463,63500.0
2008-10-31 11:00:00,11.08,11.14,11.07,11.12,89500.0,8.6463,8.6931,8.6385,8.6775,89500.0
2008-10-31 11:10:00,11.13,11.22,11.11,11.22,158000.0,8.6853,8.7555,8.6697,8.7555,158000.0
2008-10-31 11:20:00,11.23,11.23,11.16,11.18,28500.0,8.7633,8.7633,8.7087,8.7243,28500.0
2008-10-31 11:30:00,11.18,11.21,11.16,11.2,82500.0,8.7243,8.7477,8.7087,8.7399,82500.0
2008-10-31 11:40:00,11.21,11.24,11.19,11.19,53000.0,8.7477,8.7711,8.7321,8.7321,53000.0
2008-10-31 11:50:00,11.19,11.23,11.18,11.2,84500.0,8.7321,8.7633,8.7243,8.7399,84500.0
2008-10-31 12:00:00,11.21,11.21,11.16,11.19,21500.0,8.7477,8.7477,8.7087,8.7321,21500.0
2008-10-31 12:10:00,11.18,11.19,11.13,11.15,17000.0,8.7243,8.7321,8.6853,8.7009,17000.0
2008-10-31 12:20:00,11.15,11.19,11.15,11.18,25000.0,8.7009,8.7321,8.7009,8.7243,25000.0
2008-10-31 12:30:00,11.18,11.19,11.14,11.15,60500.0,8.7243,8.7321,8.6931,8.7009,60500.0
2008-10-31 12:40:00,11.16,11.2,11.15,11.19,28500.0,8.7087,8.7399,8.7009,8.7321,28500.0
2008-10-31 12:50:00,11.18,11.2,11.18,11.19,39000.0,8.7243,8.7399,8.7243,8.7321,39000.0
2008-10-31 13:00:00,11.18,11.23,11.17,11.2,49000.0,8.7243,8.7633,8.7165,8.7399,49000.0
2008-10-31 13:10:00,11.2,11.26,11.2,11.26,88500.0,8.7399,8.7867,8.7399,8.7867,88500.0
2008-10-31 13:20:00,11.26,11.34,11.25,11.31,96500.0,8.7867,8.8492,8.7789,8.8258,96500.0
2008-10-31 13:30:00,11.31,11.39,11.31,11.36,51500.0,8.8258,8.8882,8.8258,8.8648,51500.0
2008-10-31 13:40:00,11.35,11.36,11.32,11.32,70500.0,8.857,8.8648,8.8336,8.8336,70500.0
2008-10-31 13:50:00,11.32,11.33,11.29,11.32,43000.0,8.8336,8.8414,8.8101,8.8336,43000.0
2008-10-31 14:00:00,11.35,11.39,11.33,11.38,56000.0,8.857,8.8882,8.8414,8.8804,56000.0
2008-10-31 14:10:00,11.38,11.39,11.3,11.31,248000.0,8.8804,8.8882,8.818,8.8258,248000.0
2008-10-31 14:20:00,11.32,11.34,11.29,11.34,67000.0,8.8336,8.8492,8.8101,8.8492,67000.0
2008-10-31 14:30:00,11.35,11.39,11.31,11.39,70000.0,8.857,8.8882,8.8258,8.8882,70000.0
2008-10-31 14:40:00,11.38,11.38,11.34,11.35,69000.0,8.8804,8.8804,8.8492,8.857,69000.0
2008-10-31 14:50:00,11.37,11.41,11.36,11.41,64000.0,8.8726,8.9038,8.8648,8.9038,64000.0
2008-10-31 15:00:00,11.42,11.48,11.41,11.45,64000.0,8.9116,8.9584,8.9038,8.935,64000.0
2008-10-31 15:10:00,11.46,11.46,11.32,11.32,492000.0,8.9428,8.9428,8.8336,8.8336,492000.0
2008-10-31 15:20:00,11.32,11.34,11.23,11.26,406500.0,8.8336,8.8492,8.7633,8.7867,406500.0
2008-10-31 15:30:00,11.26,11.35,11.15,11.34,730500.0,8.7867,8.857,8.7009,8.8492,730500.0
2008-10-31 15:40:00,11.35,11.35,11.19,11.24,479500.0,8.857,8.857,8.7321,8.7711,479500.0
2008-10-31 15:50:00,11.24,11.35,11.22,11.34,567500.0,8.7711,8.857,8.7555,8.8492,567500.0
2008-10-31 16:00:00,11.39,11.39,11.34,11.34,182500.0,8.8882,8.8882,8.8492,8.8492,182500.0
2008-10-31 16:10:00,11.34,11.34,11.34,11.34,0.0,8.8492,8.8492,8.8492,8.8492,0.0
2008-11-03 09:30:00,11.35,11.42,11.27,11.42,201500.0,8.857,8.9116,8.7945,8.9116,201500.0
2008-11-03 09:40:00,11.42,11.47,11.42,11.46,113500.0,8.9116,8.9506,8.9116,8.9428,113500.0
2008-11-03 09:50:00,11.44,11.47,11.42,11.42,38500.0,8.9272,8.9506,8.9116,8.9116,38500.0
2008-11-03 10:00:00,11.4,11.44,11.36,11.42,157500.0,8.896,8.9272,8.8648,8.9116,157500.0
2008-11-03 10:10:00,11.43,11.48,11.42,11.43,60500.0,8.9194,8.9584,8.9116,8.9194,60500.0
2008-11-03 10:20:00,11.43,11.43,11.36,11.38,38500.0,8.9194,8.9194,8.8648,8.8804,38500.0
2008-11-03 10:30:00,11.37,11.42,11.34,11.41,86000.0,8.8726,8.9116,8.8492,8.9038,86000.0
2008-11-03 10:40:00,11.41,11.44,11.37,11.44,190000.0,8.9038,8.9272,8.8726,8.9272,190000.0
2008-11-03 10:50:00,11.43,11.45,11.4,11.41,72500.0,8.9194,8.935,8.896,8.9038,72500.0
2008-11-03 11:00:00,11.41,11.46,11.41,11.43,59500.0,8.9038,8.9428,8.9038,8.9194,59500.0
2008-11-03 11:10:00,11.43,11.44,11.39,11.41,68500.0,8.9194,8.9272,8.8882,8.9038,68500.0
2008-11-03 11:20:00,11.42,11.43,11.4,11.42,75500.0,8.9116,8.9194,8.896,8.9116,75500.0
2008-11-03 11:30:00,11.42,11.43,11.41,11.43,27000.0,8.9116,8.9194,8.9038,8.9194,27000.0
2008-11-03 11:40:00,11.42,11.46,11.42,11.42,130500.0,8.9116,8.9428,8.9116,8.9116,130500.0
2008-11-03 11:50:00,11.43,11.47,11.42,11.46,46000.0,8.9194,8.9506,8.9116,8.9428,46000.0
2008-11-03 12:00:00,11.46,11.46,11.43,11.43,41500.0,8.9428,8.9428,8.9194,8.9194,41500.0
2008-11-03 12:10:00,11.43,11.46,11.43,11.45,67500.0,8.9194,8.9428,8.9194,8.935,67500.0
2008-11-03 12:20:00,11.45,11.46,11.43,11.45,46000.0,8.935,8.9428,8.9194,8.935,46000.0
2008-11-03 12:30:00,11.45,11.46,11.43,11.43,20500.0,8.935,8.9428,8.9194,8.9194,20500.0
2008-11-03 12:40:00,11.43,11.43,11.4,11.4,135000.0,8.9194,8.9194,8.896,8.896,135000.0
2008-11-03 12:50:00,11.4,11.41,11.4,11.41,63500.0,8.896,8.9038,8.896,8.9038,63500.0
2008-11-03 13:00:00,11.42,11.44,11.42,11.44,29000.0,8.9116,8.9272,8.9116,8.9272,29000.0
2008-11-03 13:10:00,11.45,11.46,11.41,11.41,37500.0,8.935,8.9428,8.9038,8.9038,37500.0
2008-11-03 13:20:00,11.41,11.42,11.38,11.39,39000.0,8.9038,8.9116,8.8804,8.8882,39000.0
2008-11-03 13:30:00,11.39,11.4,11.37,11.39,39500.0,8.8882,8.896,8.8726,8.8882,39500.0
2008-11-03 13:40:00,11.4,11.41,11.36,11.37,51500.0,8.896,8.9038,8.8648,8.8726,51500.0
2008-11-03 13:50:00,11.38,11.38,11.34,11.35,17500.0,8.8804,8.8804,8.8492,8.857,17500.0
2008-11-03 14:00:00,11.34,11.35,11.32,11.34,18000.0,8.8492,8.857,8.8336,8.8492,18000.0
2008-11-03 14:10:00,11.33,11.33,11.29,11.29,31500.0,8.8414,8.8414,8.8101,8.8101,31500.0
2008-11-03 14:20:00,11.28,11.33,11.28,11.32,16000.0,8.8023,8.8414,8.8023,8.8336,16000.0
2008-11-03 14:30:00,11.34,11.34,11.31,11.32,58000.0,8.8492,8.8492,8.8258,8.8336,58000.0
2008-11-03 14:40:00,11.32,11.36,11.32,11.36,133000.0,8.8336,8.8648,8.8336,8.8648,133000.0
2008-11-03 14:50:00,11.37,11.37,11.33,11.34,39000.0,8.8726,8.8726,8.8414,8.8492,39000.0
2008-11-03 15:00:00,11.31,11.33,11.27,11.3,362500.0,8.8258,8.8414,8.7945,8.818,362500.0
2008-11-03 15:10:00,11.3,11.34,11.3,11.33,192000.0,8.818,8.8492,8.818,8.8414,192000.0
2008-11-03 15:20:00,11.33,11.33,11.28,11.33,178500.0,8.8414,8.8414,8.8023,8.8414,178500.0
2008-11-03 15:30:00,11.34,11.37,11.32,11.36,180000.0,8.8492,8.8726,8.8336,8.8648,180000.0
2008-11-03 15:40:00,11.36,11.41,11.36,11.4,358500.0,8.8648,8.9038,8.8648,8.896,358500.0
2008-11-03 15:50:00,11.4,11.4,11.34,11.37,418500.0,8.896,8.896,8.8492,8.8726,418500.0
2008-11-03 16:00:00,11.36,11.36,11.36,11.36,500.0,8.8648,8.8648,8.8648,8.8648,500.0
2008-11-03 16:10:00,11.36,11.36,11.36,11.36,0.0,8.8648,8.8648,8.8648,8.8648,0.0
2008-11-04 09:30:00,11.55,11.57,11.48,11.48,461500.0,9.013,9.0286,8.9584,8.9584,461500.0
2008-11-04 09:40:00,11.48,11.51,11.43,11.46,215500.0,8.9584,8.9818,8.9194,8.9428,215500.0
2008-11-04 09:50:00,11.45,11.46,11.4,11.4,72500.0,8.935,8.9428,8.896,8.896,72500.0
2008-11-04 10:00:00,11.4,11.45,11.4,11.44,79500.0,8.896,8.935,8.896,8.9272,79500.0
2008-11-04 10:10:00,11.45,11.5,11.45,11.5,260000.0,8.935,8.974,8.935,8.974,260000.0
2008-11-04 10:20:00,11.49,11.52,11.47,11.52,33000.0,8.9662,8.9896,8.9506,8.9896,33000.0
2008-11-04 10:30:00,11.52,11.58,11.52,11.57,147500.0,8.9896,9.0364,8.9896,9.0286,147500.0
2008-11-04 10:40:00,11.57,11.58,11.54,11.58,67000.0,9.0286,9.0364,9.0052,9.0364,67000.0
2008-11-04 10:50:00,11.57,11.62,11.57,11.6,128500.0,9.0286,9.0677,9.0286,9.0521,128500.0
2008-11-04 11:00:00,11.62,11.67,11.62,11.64,154000.0,9.0677,9.1067,9.0677,9.0833,154000.0
2008-11-04 11:10:00,11.64,11.64,11.61,11.61,182500.0,9.0833,9.0833,9.0599,9.0599,182500.0
2008-11-04 11:20:00,11.6,11.61,11.58,11.58,114000.0,9.0521,9.0599,9.0364,9.0364,114000.0
2008-11-04 11:30:00,11.59,11.6,11.56,11.57,80000.0,9.0443,9.0521,9.0208,9.0286,80000.0
2008-11-04 11:40:00,11.57,11.6,11.57,11.6,68500.0,9.0286,9.0521,9.0286,9.0521,68500.0
2008-11-04 11:50:00,11.6,11.65,11.6,11.62,54000.0,9.0521,9.0911,9.0521,9.0677,54000.0
2008-11-04 12:00:00,11.63,11.63,11.58,11.59,115500.0,9.0755,9.0755,9.0364,9.0443,115500.0
2008-11-04 12:10:00,11.59,11.6,11.58,11.59,105500.0,9.0443,9.0521,9.0364,9.0443,105500.0
2008-11-04 12:20:00,11.59,11.6,11.57,11.57,73000.0,9.0443,9.0521,9.0286,9.0286,73000.0
2008-11-04 12:30:00,11.56,11.58,11.55,11.57,169500.0,9.0208,9.0364,9.013,9.0286,169500.0
2008-11-04 12:40:00,11.57,11.57,11.54,11.57,102500.0,9.0286,9.0286,9.0052,9.0286,102500.0
2008-11-04 12:50:00,11.57,11.57,11.55,11.56,36000.0,9.0286,9.0286,9.013,9.0208,36000.0
2008-11-04 13:00:00,11.56,11.58,11.55,11.55,107500.0,9.0208,9.0364,9.013,9.013,107500.0
2008-11-04 13:10:00,11.55,11.57,11.51,11.55,131500.0,9.013,9.0286,8.9818,9.013,131500.0
2008-11-04 13:20:00,11.55,11.56,11.55,11.56,31500.0,9.013,9.0208,9.013,9.0208,31500.0
2008-11-04 13:30:00,11.56,11.57,11.53,11.56,117000.0,9.0208,9.0286,8.9974,9.0208,117000.0
2008-11-04 13:40:00,11.56,11.61,11.56,11.59,87000.0,9.0208,9.0599,9.0208,9.0443,87000.0
2008-11-04 13:50:00,11.59,11.59,11.55,11.56,125500.0,9.0443,9.0443,9.013,9.0208,125500.0
2008-11-04 14:00:00,11.56,11.56,11.48,11.5,150000.0,9.0208,9.0208,8.9584,8.974,150000.0
2008-11-04 14:10:00,11.49,11.52,11.47,11.5,393000.0,8.9662,8.9896,8.9506,8.974,393000.0
2008-11-04 14:20:00,11.49,11.52,11.47,11.52,192500.0,8.9662,8.9896,8.9506,8.9896,192500.0
2008-11-04 14:30:00,11.51,11.53,11.5,11.51,107000.0,8.9818,8.9974,8.974,8.9818,107000.0
2008-11-04 14:40:00,11.51,11.53,11.48,11.48,94500.0,8.9818,8.9974,8.9584,8.9584,94500.0
2008-11-04 14:50:00,11.47,11.47,11.41,11.44,169000.0,8.9506,8.9506,8.9038,8.9272,169000.0
2008-11-04 15:00:00,11.44,11.46,11.4,11.43,136000.0,8.9272,8.9428,8.896,8.9194,136000.0
2008-11-04 15:10:00,11.44,11.49,11.41,11.49,104000.0,8.9272,8.9662,8.9038,8.9662,104000.0
2008-11-04 15:20:00,11.48,11.51,11.46,11.48,151000.0,8.9584,8.9818,8.9428,8.9584,151000.0
2008-11-04 15:30:00,11.5,11.56,11.49,11.54,151000.0,8.974,9.0208,8.9662,9.0052,151000.0
2008-11-04 15:40:00,11.54,11.61,11.54,11.61,224000.0,9.0052,9.0599,9.0052,9.0599,224000.0
2008-11-04 15:50:00,11.61,11.63,11.54,11.59,493500.0,9.0599,9.0755,9.0052,9.0443,493500.0
2008-11-04 16:00:00,11.58,11.59,11.57,11.58,130000.0,9.0364,9.0443,9.0286,9.0364,130000.0
2008-11-04 16:10:00,11.59,11.59,11.59,11.59,15500.0,9.0443,9.0443,9.0443,9.0443,15500.0
2008-11-05 09:30:00,11.45,11.47,11.36,11.46,133000.0,8.935,8.9506,8.8648,8.9428,133000.0
2008-11-05 09:40:00,11.46,11.48,11.35,11.39,93500.0,8.9428,8.9584,8.857,8.8882,93500.0
2008-11-05 09:50:00,11.39,11.4,11.37,11.38,71000.0,8.8882,8.896,8.8726,8.8804,71000.0
2008-11-05 10:00:00,11.38,11.5,11.36,11.5,85500.0,8.8804,8.974,8.8648,8.974,85500.0
2008-11-05 10:10:00,11.5,11.53,11.46,11.51,119500.0,8.974,8.9974,8.9428,8.9818,119500.0
2008-11-05 10:20:00,11.51,11.54,11.51,11.54,69000.0,8.9818,9.0052,8.9818,9.0052,69000.0
2008-11-05 10:30:00,11.56,11.58,11.52,11.52,192500.0,9.0208,9.0364,8.9896,8.9896,192500.0
2008-11-05 10:40:00,11.54,11.56,11.51,11.56,53500.0,9.0052,9.0208,8.9818,9.0208,53500.0
2008-11-05 10:50:00,11.55,11.56,11.49,11.49,19500.0,9.013,9.0208,8.9662,8.9662,19500.0
2008-11-05 11:00:00,11.5,11.51,11.47,11.47,264500.0,8.974,8.9818,8.9506,8.9506,264500.0
2008-11-05 11:10:00,11.47,11.48,11.44,11.47,1375000.0,8.9506,8.9584,8.9272,8.9506,1375000.0
2008-11-05 11:20:00,11.47,11.48,11.42,11.42,141500.0,8.9506,8.9584,8.9116,8.9116,141500.0
2008-11-05 11:30:00,11.41,11.43,11.39,11.4,37500.0,8.9038,8.9194,8.8882,8.896,37500.0
2008-11-05 11:40:00,11.4,11.42,11.38,11.39,102000.0,8.896,8.9116,8.8804,8.8882,102000.0
2008-11-05 11:50:00,11.39,11.39,11.36,11.39,151500.0,8.8882,8.8882,8.8648,8.8882,151500.0
2008-11-05 12:00:00,11.39,11.4,11.38,11.39,69000.0,8.8882,8.896,8.8804,8.8882,69000.0
2008-11-05 12:10:00,11.38,11.38,11.3,11.32,89500.0,8.8804,8.8804,8.818,8.8336,89500.0
2008-11-05 12:20:00,11.33,11.34,11.27,11.27,62000.0,8.8414,8.8492,8.7945,8.7945,62000.0
2008-11-05 12:30:00,11.28,11.31,11.26,11.26,105000.0,8.8023,8.8258,8.7867,8.7867,105000.0
2008-11-05 12:40:00,11.25,11.3,11.24,11.3,75000.0,8.7789,8.818,8.7711,8.818,75000.0
2008-11-05 12:50:00,11.29,11.29,11.24,11.28,108500.0,8.8101,8.8101,8.7711,8.8023,108500.0
2008-11-05 13:00:00,11.29,11.3,11.26,11.3,113000.0,8.8101,8.818,8.7867,8.818,113000.0
2008-11-05 13:10:00,11.31,11.32,11.31,11.32,36000.0,8.8258,8.8336,8.8258,8.8336,36000.0
2008-11-05 13:20:00,11.31,11.31,11.26,11.3,125500.0,8.8258,8.8258,8.7867,8.818,125500.0
2008-11-05 13:30:00,11.29,11.29,11.24,11.25,103500.0,8.8101,8.8101,8.7711,8.7789,103500.0
2008-11-05 13:40:00,11.25,11.3,11.24,11.28,119500.0,8.7789,8.818,8.7711,8.8023,119500.0
2008-11-05 13:50:00,11.28,11.3,11.25,11.26,114500.0,8.8023,8.818,8.7789,8.7867,114500.0
2008-11-05 14:00:00,11.26,11.3,11.22,11.23,98500.0,8.7867,8.818,8.7555,8.7633,98500.0
2008-11-05 14:10:00,11.23,11.27,11.21,11.26,169000.0,8.7633,8.7945,8.7477,8.7867,169000.0
2008-11-05 14:20:00,11.25,11.26,11.21,11.25,80500.0,8.7789,8.7867,8.7477,8.7789,80500.0
2008-11-05 14:30:00,11.23,11.32,11.23,11.28,223500.0,8.7633,8.8336,8.7633,8.8023,223500.0
2008-11-05 14:40:00,11.28,11.29,11.26,11.27,171000.0,8.8023,8.8101,8.7867,8.7945,171000.0
2008-11-05 14:50:00,11.27,11.31,11.25,11.27,179000.0,8.7945,8.8258,8.7789,8.7945,179000.0
2008-11-05 15:00:00,11.27,11.3,11.24,11.24,108000.0,8.7945,8.818,8.7711,8.7711,108000.0
2008-11-05 15:10:00,11.23,11.23,11.17,11.19,106500.0,8.7633,8.7633,8.7165,8.7321,106500.0
2008-11-05 15:20:00,11.19,11.2,11.15,11.17,85000.0,8.7321,8.7399,8.7009,8.7165,85000.0
2008-11-05 15:30:00,11.17,11.17,11.05,11.05,210000.0,8.7165,8.7165,8.6229,8.6229,210000.0
2008-11-05 15:40:00,11.04,11.2,11.03,11.15,242000.0,8.6151,8.7399,8.6073,8.7009,242000.0
2008-11-05 15:50:00,11.16,11.16,11.01,11.03,231500.0,8.7087,8.7087,8.5916,8.6073,231500.0
2008-11-05 16:00:00,11.06,11.06,11.02,11.02,98500.0,8.6307,8.6307,8.5995,8.5995,98500.0
2008-11-05 16:10:00,11.02,11.02,11.02,11.02,0.0,8.5995,8.5995,8.5995,8.5995,0.0
2008-11-06 09:30:00,10.96,11.05,10.95,11.0,201000.0,8.5526,8.6229,8.5448,8.5838,201000.0
2008-11-06 09:40:00,11.0,11.01,10.93,10.93,108500.0,8.5838,8.5916,8.5292,8.5292,108500.0
2008-11-06 09:50:00,10.9,10.91,10.83,10.86,124500.0,8.5058,8.5136,8.4512,8.4746,124500.0
2008-11-06 10:00:00,10.85,10.86,10.77,10.86,132500.0,8.4668,8.4746,8.4044,8.4746,132500.0
2008-11-06 10:10:00,10.86,10.9,10.85,10.89,63500.0,8.4746,8.5058,8.4668,8.498,63500.0
2008-11-06 10:20:00,10.89,10.89,10.82,10.82,79500.0,8.498,8.498,8.4434,8.4434,79500.0
2008-11-06 10:30:00,10.82,10.82,10.75,10.78,86500.0,8.4434,8.4434,8.3888,8.4122,86500.0
2008-11-06 10:40:00,10.77,10.77,10.7,10.74,68500.0,8.4044,8.4044,8.3497,8.381,68500.0
2008-11-06 10:50:00,10.74,10.78,10.7,10.78,78000.0,8.381,8.4122,8.3497,8.4122,78000.0
2008-11-06 11:00:00,10.78,10.79,10.72,10.72,48500.0,8.4122,8.42,8.3653,8.3653,48500.0
2008-11-06 11:10:00,10.72,10.75,10.7,10.71,54500.0,8.3653,8.3888,8.3497,8.3575,54500.0
2008-11-06 11:20:00,10.71,10.72,10.68,10.71,34500.0,8.3575,8.3653,8.3341,8.3575,34500.0
2008-11-06 11:30:00,10.7,10.72,10.65,10.7,84500.0,8.3497,8.3653,8.3107,8.3497,84500.0
2008-11-06 11:40:00,10.69,10.74,10.68,10.74,49500.0,8.3419,8.381,8.3341,8.381,49500.0
2008-11-06 11:50:00,10.72,10.73,10.69,10.69,22500.0,8.3653,8.3732,8.3419,8.3419,22500.0
2008-11-06 12:00:00,10.69,10.71,10.65,10.65,42500.0,8.3419,8.3575,8.3107,8.3107,42500.0
2008-11-06 12:10:00,10.67,10.7,10.63,10.64,79500.0,8.3263,8.3497,8.2951,8.3029,79500.0
2008-11-06 12:20:00,10.64,10.65,10.59,10.61,54000.0,8.3029,8.3107,8.2639,8.2795,54000.0
2008-11-06 12:30:00,10.6,10.61,10.56,10.56,58500.0,8.2717,8.2795,8.2405,8.2405,58500.0
2008-11-06 12:40:00,10.56,10.62,10.55,10.62,80000.0,8.2405,8.2873,8.2327,8.2873,80000.0
2008-11-06 12:50:00,10.63,10.65,10.61,10.64,79500.0,8.2951,8.3107,8.2795,8.3029,79500.0
2008-11-06 13:00:00,10.64,10.65,10.57,10.58,50000.0,8.3029,8.3107,8.2483,8.2561,50000.0
2008-11-06 13:10:00,10.57,10.59,10.55,10.57,74000.0,8.2483,8.2639,8.2327,8.2483,74000.0
2008-11-06 13:20:00,10.56,10.62,10.56,10.59,101000.0,8.2405,8.2873,8.2405,8.2639,101000.0
2008-11-06 13:30:00,10.59,10.6,10.55,10.57,63500.0,8.2639,8.2717,8.2327,8.2483,63500.0
2008-11-06 13:40:00,10.56,10.56,10.53,10.54,24000.0,8.2405,8.2405,8.2171,8.2249,24000.0
2008-11-06 13:50:00,10.55,10.56,10.53,10.54,116500.0,8.2327,8.2405,8.2171,8.2249,116500.0
2008-11-06 14:00:00,10.56,10.63,10.54,10.63,232500.0,8.2405,8.2951,8.2249,8.2951,232500.0
2008-11-06 14:10:00,10.62,10.65,10.6,10.63,109500.0,8.2873,8.3107,8.2717,8.2951,109500.0
2008-11-06 14:20:00,10.63,10.64,10.58,10.59,74000.0,8.2951,8.3029,8.2561,8.2639,74000.0
2008-11-06 14:30:00,10.6,10.73,10.6,10.72,167500.0,8.2717,8.3732,8.2717,8.3653,167500.0
2008-11-06 14:40:00,10.73,10.76,10.69,10.72,332500.0,8.3732,8.3966,8.3419,8.3653,332500.0
2008-11-06 14:50:00,10.72,10.76,10.68,10.7,177500.0,8.3653,8.3966,8.3341,8.3497,177500.0
2008-11-06 15:00:00,10.7,10.72,10.59,10.59,239000.0,8.3497,8.3653,8.2639,8.2639,239000.0
2008-11-06 15:10:00,10.59,10.62,10.56,10.62,157500.0,8.2639,8.2873,8.2405,8.2873,157500.0
2008-11-06 15:20:00,10.62,10.62,10.53,10.55,229500.0,8.2873,8.2873,8.2171,8.2327,229500.0
2008-11-06 15:30:00,10.57,10.59,10.52,10.52,156500.0,8.2483,8.2639,8.2093,8.2093,156500.0
2008-11-06 15:40:00,10.52,10.62,10.52,10.56,210500.0,8.2093,8.2873,8.2093,8.2405,210500.0
2008-11-06 15:50:00,10.56,10.57,10.52,10.54,203500.0,8.2405,8.2483,8.2093,8.2249,203500.0
2008-11-06 16:00:00,10.53,10.53,10.51,10.51,9000.0,8.2171,8.2171,8.2015,8.2015,9000.0
2008-11-06 16:10:00,10.51,10.51,10.51,10.51,0.0,8.2015,8.2015,8.2015,8.2015,0.0
2008-11-07 09:30:00,10.63,10.69,10.62,10.62,177000.0,8.2951,8.3419,8.2873,8.2873,177000.0
2008-11-07 09:40:00,10.63,10.64,10.55,10.57,186000.0,8.2951,8.3029,8.2327,8.2483,186000.0
2008-11-07 09:50:00,10.57,10.63,10.54,10.62,177500.0,8.2483,8.2951,8.2249,8.2873,177500.0
2008-11-07 10:00:00,10.61,10.71,10.61,10.69,352500.0,8.2795,8.3575,8.2795,8.3419,352500.0
2008-11-07 10:10:00,10.69,10.74,10.66,10.72,72500.0,8.3419,8.381,8.3185,8.3653,72500.0
2008-11-07 10:20:00,10.72,10.78,10.72,10.75,59000.0,8.3653,8.4122,8.3653,8.3888,59000.0
2008-11-07 10:30:00,10.74,10.84,10.74,10.83,293000.0,8.381,8.459,8.381,8.4512,293000.0
2008-11-07 10:40:00,10.84,10.85,10.77,10.77,132000.0,8.459,8.4668,8.4044,8.4044,132000.0
2008-11-07 10:50:00,10.76,10.78,10.74,10.74,61000.0,8.3966,8.4122,8.381,8.381,61000.0
2008-11-07 11:00:00,10.74,10.75,10.68,10.68,150000.0,8.381,8.3888,8.3341,8.3341,150000.0
2008-11-07 11:10:00,10.69,10.72,10.67,10.68,36000.0,8.3419,8.3653,8.3263,8.3341,36000.0
2008-11-07 11:20:00,10.68,10.68,10.59,10.59,63500.0,8.3341,8.3341,8.2639,8.2639,63500.0
2008-11-07 11:30:00,10.59,10.64,10.58,10.63,54000.0,8.2639,8.3029,8.2561,8.2951,54000.0
2008-11-07 11:40:00,10.62,10.69,10.61,10.67,90500.0,8.2873,8.3419,8.2795,8.3263,90500.0
2008-11-07 11:50:00,10.66,10.7,10.63,10.7,82500.0,8.3185,8.3497,8.2951,8.3497,82500.0
2008-11-07 12:00:00,10.7,10.74,10.69,10.72,37000.0,8.3497,8.381,8.3419,8.3653,37000.0
2008-11-07 12:10:00,10.71,10.71,10.64,10.64,18000.0,8.3575,8.3575,8.3029,8.3029,18000.0
2008-11-07 12:20:00,10.65,10.69,10.65,10.67,27000.0,8.3107,8.3419,8.3107,8.3263,27000.0
2008-11-07 12:30:00,10.66,10.66,10.61,10.64,35000.0,8.3185,8.3185,8.2795,8.3029,35000.0
2008-11-07 12:40:00,10.64,10.68,10.64,10.66,32500.0,8.3029,8.3341,8.3029,8.3185,32500.0
2008-11-07 12:50:00,10.66,10.68,10.65,10.67,43500.0,8.3185,8.3341,8.3107,8.3263,43500.0
2008-11-07 13:00:00,10.67,10.68,10.65,10.65,30000.0,8.3263,8.3341,8.3107,8.3107,30000.0
2008-11-07 13:10:00,10.65,10.65,10.63,10.64,16500.0,8.3107,8.3107,8.2951,8.3029,16500.0
2008-11-07 13:20:00,10.65,10.68,10.64,10.68,125500.0,8.3107,8.3341,8.3029,8.3341,125500.0
2008-11-07 13:30:00,10.68,10.68,10.64,10.65,16500.0,8.3341,8.3341,8.3029,8.3107,16500.0
2008-11-07 13:40:00,10.65,10.65,10.63,10.64,50500.0,8.3107,8.3107,8.2951,8.3029,50500.0
2008-11-07 13:50:00,10.66,10.67,10.64,10.67,63000.0,8.3185,8.3263,8.3029,8.3263,63000.0
2008-11-07 14:00:00,10.68,10.68,10.66,10.66,26500.0,8.3341,8.3341,8.3185,8.3185,26500.0
2008-11-07 14:10:00,10.66,10.69,10.66,10.69,80500.0,8.3185,8.3419,8.3185,8.3419,80500.0
2008-11-07 14:20:00,10.69,10.69,10.66,10.67,73000.0,8.3419,8.3419,8.3185,8.3263,73000.0
2008-11-07 14:30:00,10.68,10.71,10.68,10.71,66500.0,8.3341,8.3575,8.3341,8.3575,66500.0
2008-11-07 14:40:00,10.71,10.76,10.71,10.73,176000.0,8.3575,8.3966,8.3575,8.3732,176000.0
2008-11-07 14:50:00,10.74,10.76,10.58,10.58,339500.0,8.381,8.3966,8.2561,8.2561,339500.0
2008-11-07 15:00:00,10.57,10.61,10.51,10.6,237000.0,8.2483,8.2795,8.2015,8.2717,237000.0
2008-11-07 15:10:00,10.61,10.65,10.58,10.58,265500.0,8.2795,8.3107,8.2561,8.2561,265500.0
2008-11-07 15:20:00,10.58,10.59,10.52,10.56,147000.0,8.2561,8.2639,8.2093,8.2405,147000.0
2008-11-07 15:30:00,10.57,10.63,10.54,10.63,190500.0,8.2483,8.2951,8.2249,8.2951,190500.0
2008-11-07 15:40:00,10.62,10.7,10.62,10.67,87500.0,8.2873,8.3497,8.2873,8.3263,87500.0
2008-11-07 15:50:00,10.66,10.78,10.64,10.78,217000.0,8.3185,8.4122,8.3029,8.4122,217000.0
2008-11-07 16:00:00,10.76,10.76,10.76,10.76,12500.0,8.3966,8.3966,8.3966,8.3966,12500.0
2008-11-07 16:10:00,10.76,10.76,10.76,10.76,0.0,8.3966,8.3966,8.3966,8.3966,0.0
2008-11-10 09:30:00,11.06,11.07,10.95,10.95,187000.0,8.6307,8.6385,8.5448,8.5448,187000.0
2008-11-10 09:40:00,10.94,11.02,10.92,10.96,100500.0,8.537,8.5995,8.5214,8.5526,100500.0
2008-11-10 09:50:00,10.94,10.94,10.89,10.92,76500.0,8.537,8.537,8.498,8.5214,76500.0
2008-11-10 10:00:00,10.92,10.93,10.84,10.87,150000.0,8.5214,8.5292,8.459,8.4824,150000.0
2008-11-10 10:10:00,10.88,10.93,10.88,10.89,77500.0,8.4902,8.5292,8.4902,8.498,77500.0
2008-11-10 10:20:00,10.88,10.91,10.86,10.87,89500.0,8.4902,8.5136,8.4746,8.4824,89500.0
2008-11-10 10:30:00,10.88,10.88,10.82,10.83,85000.0,8.4902,8.4902,8.4434,8.4512,85000.0
2008-11-10 10:40:00,10.82,10.85,10.8,10.8,52000.0,8.4434,8.4668,8.4278,8.4278,52000.0
2008-11-10 10:50:00,10.79,10.8,10.77,10.78,52500.0,8.42,8.4278,8.4044,8.4122,52500.0
2008-11-10 11:00:00,10.77,10.77,10.72,10.73,52500.0,8.4044,8.4044,8.3653,8.3732,52500.0
2008-11-10 11:10:00,10.72,10.73,10.68,10.69,86500.0,8.3653,8.3732,8.3341,8.3419,86500.0
2008-11-10 11:20:00,10.69,10.77,10.69,10.75,56500.0,8.3419,8.4044,8.3419,8.3888,56500.0
2008-11-10 11:30:00,10.75,10.77,10.74,10.75,30000.0,8.3888,8.4044,8.381,8.3888,30000.0
2008-11-10 11:40:00,10.75,10.75,10.69,10.69,22000.0,8.3888,8.3888,8.3419,8.3419,22000.0
2008-11-10 11:50:00,10.69,10.69,10.62,10.65,229000.0,8.3419,8.3419,8.2873,8.3107,229000.0
2008-11-10 12:00:00,10.65,10.68,10.64,10.68,93500.0,8.3107,8.3341,8.3029,8.3341,93500.0
2008-11-10 12:10:00,10.68,10.69,10.66,10.66,19000.0,8.3341,8.3419,8.3185,8.3185,19000.0
2008-11-10 12:20:00,10.64,10.66,10.6,10.61,40500.0,8.3029,8.3185,8.2717,8.2795,40500.0
2008-11-10 12:30:00,10.6,10.61,10.55,10.57,55500.0,8.2717,8.2795,8.2327,8.2483,55500.0
2008-11-10 12:40:00,10.57,10.58,10.54,10.57,98500.0,8.2483,8.2561,8.2249,8.2483,98500.0
2008-11-10 12:50:00,10.57,10.57,10.51,10.52,70000.0,8.2483,8.2483,8.2015,8.2093,70000.0
2008-11-10 13:00:00,10.51,10.56,10.49,10.55,80000.0,8.2015,8.2405,8.1859,8.2327,80000.0
2008-11-10 13:10:00,10.56,10.59,10.55,10.58,54500.0,8.2405,8.2639,8.2327,8.2561,54500.0
2008-11-10 13:20:00,10.58,10.61,10.54,10.61,47500.0,8.2561,8.2795,8.2249,8.2795,47500.0
2008-11-10 13:30:00,10.6,10.64,10.59,10.62,80500.0,8.2717,8.3029,8.2639,8.2873,80500.0
2008-11-10 13:40:00,10.61,10.61,10.57,10.58,140500.0,8.2795,8.2795,8.2483,8.2561,140500.0
2008-11-10 13:50:00,10.58,10.67,10.58,10.66,143000.0,8.2561,8.3263,8.2561,8.3185,143000.0
2008-11-10 14:00:00,10.65,10.69,10.64,10.69,93500.0,8.3107,8.3419,8.3029,8.3419,93500.0
2008-11-10 14:10:00,10.68,10.68,10.6,10.62,91000.0,8.3341,8.3341,8.2717,8.2873,91000.0
2008-11-10 14:20:00,10.61,10.62,10.58,10.59,130500.0,8.2795,8.2873,8.2561,8.2639,130500.0
2008-11-10 14:30:00,10.59,10.59,10.54,10.55,67500.0,8.2639,8.2639,8.2249,8.2327,67500.0
2008-11-10 14:40:00,10.55,10.6,10.53,10.53,51000.0,8.2327,8.2717,8.2171,8.2171,51000.0
2008-11-10 14:50:00,10.53,10.57,10.51,10.51,82000.0,8.2171,8.2483,8.2015,8.2015,82000.0
2008-11-10 15:00:00,10.51,10.53,10.45,10.48,285500.0,8.2015,8.2171,8.1547,8.1781,285500.0
2008-11-10 15:10:00,10.49,10.57,10.49,10.51,175000.0,8.1859,8.2483,8.1859,8.2015,175000.0
2008-11-10 15:20:00,10.51,10.51,10.45,10.48,238500.0,8.2015,8.2015,8.1547,8.1781,238500.0
2008-11-10 15:30:00,10.48,10.53,10.43,10.43,97000.0,8.1781,8.2171,8.139,8.139,97000.0
2008-11-10 15:40:00,10.43,10.52,10.43,10.5,138000.0,8.139,8.2093,8.139,8.1937,138000.0
2008-11-10 15:50:00,10.49,10.56,10.49,10.52,307500.0,8.1859,8.2405,8.1859,8.2093,307500.0
2008-11-10 16:00:00,10.51,10.52,10.49,10.52,192500.0,8.2015,8.2093,8.1859,8.2093,192500.0
2008-11-10 16:10:00,10.52,10.52,10.52,10.52,0.0,8.2093,8.2093,8.2093,8.2093,0.0
2008-11-11 09:30:00,10.36,10.42,10.28,10.33,130500.0,8.0844,8.1312,8.022,8.061,130500.0
2008-11-11 09:40:00,10.32,10.32,10.2,10.22,96000.0,8.0532,8.0532,7.9596,7.9752,96000.0
2008-11-11 09:50:00,10.21,10.21,10.17,10.17,52500.0,7.9674,7.9674,7.9362,7.9362,52500.0
2008-11-11 10:00:00,10.17,10.21,10.15,10.2,268000.0,7.9362,7.9674,7.9205,7.9596,268000.0
2008-11-11 10:10:00,10.22,10.24,10.2,10.24,162500.0,7.9752,7.9908,7.9596,7.9908,162500.0
2008-11-11 10:20:00,10.24,10.27,10.23,10.23,76500.0,7.9908,8.0142,7.983,7.983,76500.0
2008-11-11 10:30:00,10.22,10.24,10.2,10.22,129500.0,7.9752,7.9908,7.9596,7.9752,129500.0
2008-11-11 10:40:00,10.21,10.23,10.19,10.2,132000.0,7.9674,7.983,7.9518,7.9596,132000.0
2008-11-11 10:50:00,10.21,10.23,10.17,10.18,54500.0,7.9674,7.983,7.9362,7.944,54500.0
2008-11-11 11:00:00,10.18,10.18,10.13,10.15,91000.0,7.944,7.944,7.9049,7.9205,91000.0
2008-11-11 11:10:00,10.15,10.21,10.15,10.2,43000.0,7.9205,7.9674,7.9205,7.9596,43000.0
2008-11-11 11:20:00,10.2,10.23,10.2,10.21,51500.0,7.9596,7.983,7.9596,7.9674,51500.0
2008-11-11 11:30:00,10.2,10.22,10.17,10.21,58000.0,7.9596,7.9752,7.9362,7.9674,58000.0
2008-11-11 11:40:00,10.21,10.25,10.21,10.22,61000.0,7.9674,7.9986,7.9674,7.9752,61000.0
2008-11-11 11:50:00,10.22,10.24,10.2,10.21,34500.0,7.9752,7.9908,7.9596,7.9674,34500.0
2008-11-11 12:00:00,10.2,10.21,10.18,10.18,53500.0,7.9596,7.9674,7.944,7.944,53500.0
2008-11-11 12:10:00,10.18,10.2,10.17,10.17,71000.0,7.944,7.9596,7.9362,7.9362,71000.0
2008-11-11 12:20:00,10.17,10.18,10.13,10.14,42000.0,7.9362,7.944,7.9049,7.9127,42000.0
2008-11-11 12:30:00,10.14,10.17,10.14,10.16,82500.0,7.9127,7.9362,7.9127,7.9284,82500.0
2008-11-11 12:40:00,10.16,10.19,10.16,10.16,35500.0,7.9284,7.9518,7.9284,7.9284,35500.0
2008-11-11 12:50:00,10.15,10.2,10.14,10.2,63000.0,7.9205,7.9596,7.9127,7.9596,63000.0
2008-11-11 13:00:00,10.2,10.23,10.19,10.22,51000.0,7.9596,7.983,7.9518,7.9752,51000.0
2008-11-11 13:10:00,10.22,10.23,10.2,10.21,33500.0,7.9752,7.983,7.9596,7.9674,33500.0
2008-11-11 13:20:00,10.22,10.22,10.18,10.19,48500.0,7.9752,7.9752,7.944,7.9518,48500.0
2008-11-11 13:30:00,10.21,10.21,10.18,10.18,37500.0,7.9674,7.9674,7.944,7.944,37500.0
2008-11-11 13:40:00,10.19,10.23,10.18,10.23,67500.0,7.9518,7.983,7.944,7.983,67500.0
2008-11-11 13:50:00,10.22,10.34,10.22,10.33,135000.0,7.9752,8.0688,7.9752,8.061,135000.0
2008-11-11 14:00:00,10.33,10.38,10.26,10.27,228500.0,8.061,8.1,8.0064,8.0142,228500.0
2008-11-11 14:10:00,10.27,10.36,10.27,10.35,134500.0,8.0142,8.0844,8.0142,8.0766,134500.0
2008-11-11 14:20:00,10.38,10.48,10.36,10.48,504000.0,8.1,8.1781,8.0844,8.1781,504000.0
2008-11-11 14:30:00,10.48,10.54,10.45,10.45,201500.0,8.1781,8.2249,8.1547,8.1547,201500.0
2008-11-11 14:40:00,10.44,10.44,10.36,10.39,227000.0,8.1469,8.1469,8.0844,8.1078,227000.0
2008-11-11 14:50:00,10.38,10.38,10.28,10.28,297000.0,8.1,8.1,8.022,8.022,297000.0
2008-11-11 15:00:00,10.28,10.36,10.27,10.3,273000.0,8.022,8.0844,8.0142,8.0376,273000.0
2008-11-11 15:10:00,10.3,10.36,10.3,10.35,170000.0,8.0376,8.0844,8.0376,8.0766,170000.0
2008-11-11 15:20:00,10.37,10.38,10.32,10.34,207500.0,8.0922,8.1,8.0532,8.0688,207500.0
2008-11-11 15:30:00,10.32,10.33,10.18,10.19,191500.0,8.0532,8.061,7.944,7.9518,191500.0
2008-11-11 15:40:00,10.19,10.31,10.18,10.31,440500.0,7.9518,8.0454,7.944,8.0454,440500.0
2008-11-11 15:50:00,10.31,10.32,10.27,10.28,295500.0,8.0454,8.0532,8.0142,8.022,295500.0
2008-11-11 16:00:00,10.27,10.27,10.21,10.21,21000.0,8.0142,8.0142,7.9674,7.9674,21000.0
2008-11-11 16:10:00,10.21,10.21,10.21,10.21,0.0,7.9674,7.9674,7.9674,7.9674,0.0
2008-11-12 09:30:00,10.07,10.13,10.06,10.06,186500.0,7.8581,7.9049,7.8503,7.8503,186500.0
2008-11-12 09:40:00,10.07,10.08,9.97,10.04,446000.0,7.8581,7.8659,7.7801,7.8347,446000.0
2008-11-12 09:50:00,10.04,10.13,10.04,10.08,176500.0,7.8347,7.9049,7.8347,7.8659,176500.0
2008-11-12 10:00:00,10.08,10.12,10.03,10.05,308000.0,7.8659,7.8971,7.8269,7.8425,308000.0
2008-11-12 10:10:00,10.05,10.1,10.01,10.03,280500.0,7.8425,7.8815,7.8113,7.8269,280500.0
2008-11-12 10:20:00,10.03,10.04,9.99,10.0,251500.0,7.8269,7.8347,7.7957,7.8035,251500.0
2008-11-12 10:30:00,9.98,10.0,9.93,9.94,312000.0,7.7879,7.8035,7.7489,7.7567,312000.0
2008-11-12 10:40:00,9.94,9.96,9.92,9.96,134500.0,7.7567,7.7723,7.7411,7.7723,134500.0
2008-11-12 10:50:00,9.96,10.01,9.95,9.98,233500.0,7.7723,7.8113,7.7645,7.7879,233500.0
2008-11-12 11:00:00,9.98,9.98,9.93,9.94,85000.0,7.7879,7.7879,7.7489,7.7567,85000.0
2008-11-12 11:10:00,9.94,9.99,9.92,9.99,120000.0,7.7567,7.7957,7.7411,7.7957,120000.0
2008-11-12 11:20:00,9.99,10.03,9.97,10.01,94000.0,7.7957,7.8269,7.7801,7.8113,94000.0
2008-11-12 11:30:00,10.01,10.03,9.97,9.97,52500.0,7.8113,7.8269,7.7801,7.7801,52500.0
2008-11-12 11:40:00,9.96,9.97,9.9,9.92,96000.0,7.7723,7.7801,7.7255,7.7411,96000.0
2008-11-12 11:50:00,9.92,9.97,9.91,9.96,75000.0,7.7411,7.7801,7.7333,7.7723,75000.0
2008-11-12 12:00:00,9.96,9.96,9.89,9.89,61000.0,7.7723,7.7723,7.7177,7.7177,61000.0
2008-11-12 12:10:00,9.9,9.91,9.87,9.88,54000.0,7.7255,7.7333,7.7021,7.7099,54000.0
2008-11-12 12:20:00,9.87,9.94,9.87,9.93,58000.0,7.7021,7.7567,7.7021,7.7489,58000.0
2008-11-12 12:30:00,9.93,9.96,9.92,9.95,55000.0,7.7489,7.7723,7.7411,7.7645,55000.0
2008-11-12 12:40:00,9.96,9.97,9.94,9.94,100000.0,7.7723,7.7801,7.7567,7.7567,100000.0
2008-11-12 12:50:00,9.95,9.96,9.93,9.95,153500.0,7.7645,7.7723,7.7489,7.7645,153500.0
2008-11-12 13:00:00,9.95,9.97,9.94,9.94,280500.0,7.7645,7.7801,7.7567,7.7567,280500.0
2008-11-12 13:10:00,9.95,9.96,9.9,9.91,135000.0,7.7645,7.7723,7.7255,7.7333,135000.0
2008-11-12 13:20:00,9.92,9.94,9.9,9.94,103000.0,7.7411,7.7567,7.7255,7.7567,103000.0
2008-11-12 13:30:00,9.94,9.94,9.9,9.92,103500.0,7.7567,7.7567,7.7255,7.7411,103500.0
2008-11-12 13:40:00,9.92,9.94,9.91,9.92,61000.0,7.7411,7.7567,7.7333,7.7411,61000.0
2008-11-12 13:50:00,9.91,9.91,9.84,9.85,121000.0,7.7333,7.7333,7.6786,7.6864,121000.0
2008-11-12 14:00:00,9.85,9.85,9.78,9.78,360000.0,7.6864,7.6864,7.6318,7.6318,360000.0
2008-11-12 14:10:00,9.79,9.81,9.77,9.8,90000.0,7.6396,7.6552,7.624,7.6474,90000.0
2008-11-12 14:20:00,9.8,9.84,9.8,9.83,91500.0,7.6474,7.6786,7.6474,7.6708,91500.0
2008-11-12 14:30:00,9.83,9.87,9.82,9.82,89000.0,7.6708,7.7021,7.663,7.663,89000.0
2008-11-12 14:40:00,9.82,9.87,9.8,9.81,107500.0,7.663,7.7021,7.6474,7.6552,107500.0
2008-11-12 14:50:00,9.81,9.82,9.78,9.78,87000.0,7.6552,7.663,7.6318,7.6318,87000.0
2008-11-12 15:00:00,9.78,9.79,9.76,9.76,303000.0,7.6318,7.6396,7.6162,7.6162,303000.0
2008-11-12 15:10:00,9.76,9.8,9.76,9.79,260000.0,7.6162,7.6474,7.6162,7.6396,260000.0
2008-11-12 15:20:00,9.79,9.79,9.74,9.76,124000.0,7.6396,7.6396,7.6006,7.6162,124000.0
2008-11-12 15:30:00,9.76,9.79,9.75,9.78,161500.0,7.6162,7.6396,7.6084,7.6318,161500.0
2008-11-12 15:40:00,9.77,9.83,9.73,9.78,199500.0,7.624,7.6708,7.5928,7.6318,199500.0
2008-11-12 15:50:00,9.77,9.78,9.73,9.75,274500.0,7.624,7.6318,7.5928,7.6084,274500.0
2008-11-12 16:00:00,9.76,9.76,9.74,9.74,102500.0,7.6162,7.6162,7.6006,7.6006,102500.0
2008-11-12 16:10:00,9.74,9.74,9.74,9.74,0.0,7.6006,7.6006,7.6006,7.6006,0.0
2008-11-13 09:30:00,9.79,9.89,9.75,9.75,318000.0,7.6396,7.7177,7.6084,7.6084,318000.0
2008-11-13 09:40:00,9.74,9.75,9.66,9.67,110000.0,7.6006,7.6084,7.5382,7.546,110000.0
2008-11-13 09:50:00,9.65,9.67,9.6,9.62,130000.0,7.5304,7.546,7.4914,7.507,130000.0
2008-11-13 10:00:00,9.64,9.68,9.61,9.65,109500.0,7.5226,7.5538,7.4992,7.5304,109500.0
2008-11-13 10:10:00,9.65,9.81,9.65,9.78,90000.0,7.5304,7.6552,7.5304,7.6318,90000.0
2008-11-13 10:20:00,9.79,9.87,9.79,9.81,395000.0,7.6396,7.7021,7.6396,7.6552,395000.0
2008-11-13 10:30:00,9.82,9.84,9.78,9.81,158000.0,7.663,7.6786,7.6318,7.6552,158000.0
2008-11-13 10:40:00,9.81,9.82,9.7,9.7,167000.0,7.6552,7.663,7.5694,7.5694,167000.0
2008-11-13 10:50:00,9.71,9.77,9.71,9.75,272000.0,7.5772,7.624,7.5772,7.6084,272000.0
2008-11-13 11:00:00,9.75,9.78,9.68,9.68,155000.0,7.6084,7.6318,7.5538,7.5538,155000.0
2008-11-13 11:10:00,9.68,9.73,9.67,9.67,188500.0,7.5538,7.5928,7.546,7.546,188500.0
2008-11-13 11:20:00,9.67,9.75,9.66,9.75,305000.0,7.546,7.6084,7.5382,7.6084,305000.0
2008-11-13 11:30:00,9.75,9.76,9.7,9.7,164500.0,7.6084,7.6162,7.5694,7.5694,164500.0
2008-11-13 11:40:00,9.71,9.77,9.7,9.75,268000.0,7.5772,7.624,7.5694,7.6084,268000.0
2008-11-13 11:50:00,9.75,9.78,9.71,9.73,345500.0,7.6084,7.6318,7.5772,7.5928,345500.0
2008-11-13 12:00:00,9.73,9.77,9.73,9.75,235000.0,7.5928,7.624,7.5928,7.6084,235000.0
2008-11-13 12:10:00,9.74,9.75,9.66,9.66,202000.0,7.6006,7.6084,7.5382,7.5382,202000.0
2008-11-13 12:20:00,9.66,9.66,9.59,9.6,142500.0,7.5382,7.5382,7.4836,7.4914,142500.0
2008-11-13 12:30:00,9.59,9.63,9.59,9.63,186000.0,7.4836,7.5148,7.4836,7.5148,186000.0
2008-11-13 12:40:00,9.62,9.63,9.55,9.55,199000.0,7.507,7.5148,7.4523,7.4523,199000.0
2008-11-13 12:50:00,9.54,9.54,9.37,9.37,325000.0,7.4445,7.4445,7.3119,7.3119,325000.0
2008-11-13 13:00:00,9.36,9.46,9.35,9.46,248500.0,7.3041,7.3821,7.2963,7.3821,248500.0
2008-11-13 13:10:00,9.46,9.62,9.45,9.61,245000.0,7.3821,7.507,7.3743,7.4992,245000.0
2008-11-13 13:20:00,9.6,9.62,9.53,9.62,112500.0,7.4914,7.507,7.4367,7.507,112500.0
2008-11-13 13:30:00,9.63,9.73,9.61,9.71,350000.0,7.5148,7.5928,7.4992,7.5772,350000.0
2008-11-13 13:40:00,9.71,9.84,9.7,9.74,377500.0,7.5772,7.6786,7.5694,7.6006,377500.0
2008-11-13 13:50:00,9.73,9.91,9.72,9.75,544500.0,7.5928,7.7333,7.585,7.6084,544500.0
2008-11-13 14:00:00,9.75,9.83,9.74,9.8,704500.0,7.6084,7.6708,7.6006,7.6474,704500.0
2008-11-13 14:10:00,9.8,9.9,9.8,9.82,360500.0,7.6474,7.7255,7.6474,7.663,360500.0
2008-11-13 14:20:00,9.82,10.07,9.82,10.05,440000.0,7.663,7.8581,7.663,7.8425,440000.0
2008-11-13 14:30:00,10.05,10.15,9.96,10.14,581500.0,7.8425,7.9205,7.7723,7.9127,581500.0
2008-11-13 14:40:00,10.15,10.23,10.08,10.18,668000.0,7.9205,7.983,7.8659,7.944,668000.0
2008-11-13 14:50:00,10.19,10.23,10.13,10.15,610500.0,7.9518,7.983,7.9049,7.9205,610500.0
2008-11-13 15:00:00,10.15,10.18,9.91,9.93,924000.0,7.9205,7.944,7.7333,7.7489,924000.0
2008-11-13 15:10:00,9.93,10.12,9.93,10.09,1341000.0,7.7489,7.8971,7.7489,7.8737,1341000.0
2008-11-13 15:20:00,10.09,10.22,10.07,10.21,1201000.0,7.8737,7.9752,7.8581,7.9674,1201000.0
2008-11-13 15:30:00,10.22,10.29,10.19,10.25,745500.0,7.9752,8.0298,7.9518,7.9986,745500.0
2008-11-13 15:40:00,10.24,10.35,10.24,10.29,746000.0,7.9908,8.0766,7.9908,8.0298,746000.0
2008-11-13 15:50:00,10.29,10.52,10.29,10.52,429500.0,8.0298,8.2093,8.0298,8.2093,429500.0
2008-11-13 16:00:00,10.53,10.63,10.53,10.63,80500.0,8.2171,8.2951,8.2171,8.2951,80500.0
2008-11-13 16:10:00,10.47,10.47,10.47,10.47,114500.0,8.1703,8.1703,8.1703,8.1703,114500.0
2008-11-14 09:30:00,10.35,10.39,10.31,10.33,227000.0,8.0766,8.1078,8.0454,8.061,227000.0
2008-11-14 09:40:00,10.35,10.44,10.33,10.37,117000.0,8.0766,8.1469,8.061,8.0922,117000.0
2008-11-14 09:50:00,10.39,10.49,10.38,10.43,72000.0,8.1078,8.1859,8.1,8.139,72000.0
2008-11-14 10:00:00,10.45,10.46,10.26,10.27,101500.0,8.1547,8.1625,8.0064,8.0142,101500.0
2008-11-14 10:10:00,10.28,10.31,10.22,10.22,175000.0,8.022,8.0454,7.9752,7.9752,175000.0
2008-11-14 10:20:00,10.22,10.23,10.17,10.19,125000.0,7.9752,7.983,7.9362,7.9518,125000.0
2008-11-14 10:30:00,10.19,10.2,10.09,10.09,169000.0,7.9518,7.9596,7.8737,7.8737,169000.0
2008-11-14 10:40:00,10.1,10.18,10.06,10.18,170500.0,7.8815,7.944,7.8503,7.944,170500.0
2008-11-14 10:50:00,10.19,10.2,10.14,10.15,108000.0,7.9518,7.9596,7.9127,7.9205,108000.0
2008-11-14 11:00:00,10.15,10.16,10.08,10.12,146500.0,7.9205,7.9284,7.8659,7.8971,146500.0
2008-11-14 11:10:00,10.12,10.18,10.08,10.18,63500.0,7.8971,7.944,7.8659,7.944,63500.0
2008-11-14 11:20:00,10.16,10.17,10.13,10.13,48000.0,7.9284,7.9362,7.9049,7.9049,48000.0
2008-11-14 11:30:00,10.1,10.11,10.05,10.06,235500.0,7.8815,7.8893,7.8425,7.8503,235500.0
2008-11-14 11:40:00,10.06,10.09,10.02,10.09,62000.0,7.8503,7.8737,7.8191,7.8737,62000.0
2008-11-14 11:50:00,10.1,10.11,10.04,10.05,86000.0,7.8815,7.8893,7.8347,7.8425,86000.0
2008-11-14 12:00:00,10.05,10.05,9.96,10.01,120000.0,7.8425,7.8425,7.7723,7.8113,120000.0
2008-11-14 12:10:00,10.02,10.02,9.96,9.98,62000.0,7.8191,7.8191,7.7723,7.7879,62000.0
2008-11-14 12:20:00,9.98,10.06,9.98,10.06,85000.0,7.7879,7.8503,7.7879,7.8503,85000.0
2008-11-14 12:30:00,10.04,10.09,9.99,10.08,56500.0,7.8347,7.8737,7.7957,7.8659,56500.0
2008-11-14 12:40:00,10.1,10.11,10.07,10.07,65500.0,7.8815,7.8893,7.8581,7.8581,65500.0
2008-11-14 12:50:00,10.06,10.12,10.06,10.1,101000.0,7.8503,7.8971,7.8503,7.8815,101000.0
2008-11-14 13:00:00,10.1,10.1,10.03,10.04,73500.0,7.8815,7.8815,7.8269,7.8347,73500.0
2008-11-14 13:10:00,10.04,10.04,9.96,10.03,112000.0,7.8347,7.8347,7.7723,7.8269,112000.0
2008-11-14 13:20:00,10.03,10.12,10.01,10.11,140500.0,7.8269,7.8971,7.8113,7.8893,140500.0
2008-11-14 13:30:00,10.12,10.16,10.07,10.1,211000.0,7.8971,7.9284,7.8581,7.8815,211000.0
2008-11-14 13:40:00,10.1,10.13,10.04,10.08,127000.0,7.8815,7.9049,7.8347,7.8659,127000.0
2008-11-14 13:50:00,10.09,10.16,10.09,10.09,105000.0,7.8737,7.9284,7.8737,7.8737,105000.0
2008-11-14 14:00:00,10.1,10.21,10.08,10.18,270000.0,7.8815,7.9674,7.8659,7.944,270000.0
2008-11-14 14:10:00,10.18,10.32,10.15,10.31,242000.0,7.944,8.0532,7.9205,8.0454,242000.0
2008-11-14 14:20:00,10.32,10.32,10.21,10.23,213500.0,8.0532,8.0532,7.9674,7.983,213500.0
2008-11-14 14:30:00,10.23,10.26,10.16,10.21,417000.0,7.983,8.0064,7.9284,7.9674,417000.0
2008-11-14 14:40:00,10.21,10.33,10.21,10.24,167500.0,7.9674,8.061,7.9674,7.9908,167500.0
2008-11-14 14:50:00,10.23,10.39,10.22,10.39,268500.0,7.983,8.1078,7.9752,8.1078,268500.0
2008-11-14 15:00:00,10.4,10.41,10.27,10.36,221000.0,8.1156,8.1234,8.0142,8.0844,221000.0
2008-11-14 15:10:00,10.35,10.36,10.21,10.22,137000.0,8.0766,8.0844,7.9674,7.9752,137000.0
2008-11-14 15:20:00,10.22,10.3,10.18,10.21,129500.0,7.9752,8.0376,7.944,7.9674,129500.0
2008-11-14 15:30:00,10.21,10.21,10.04,10.1,346500.0,7.9674,7.9674,7.8347,7.8815,346500.0
2008-11-14 15:40:00,10.1,10.12,10.01,10.09,278000.0,7.8815,7.8971,7.8113,7.8737,278000.0
2008-11-14 15:50:00,10.09,10.11,9.92,9.93,335000.0,7.8737,7.8893,7.7411,7.7489,335000.0
2008-11-14 16:00:00,9.9,9.96,9.89,9.96,370000.0,7.7255,7.7723,7.7177,7.7723,370000.0
2008-11-14 16:10:00,9.96,9.96,9.96,9.96,0.0,7.7723,7.7723,7.7723,7.7723,0.0
2008-11-17 09:30:00,9.85,9.93,9.84,9.89,183000.0,7.6864,7.7489,7.6786,7.7177,183000.0
2008-11-17 09:40:00,9.89,9.91,9.83,9.89,210500.0,7.7177,7.7333,7.6708,7.7177,210500.0
2008-11-17 09:50:00,9.92,9.99,9.9,9.98,121000.0,7.7411,7.7957,7.7255,7.7879,121000.0
2008-11-17 10:00:00,9.96,9.96,9.87,9.92,105000.0,7.7723,7.7723,7.7021,7.7411,105000.0
2008-11-17 10:10:00,9.91,9.91,9.79,9.79,331500.0,7.7333,7.7333,7.6396,7.6396,331500.0
2008-11-17 10:20:00,9.8,9.8,9.76,9.8,229500.0,7.6474,7.6474,7.6162,7.6474,229500.0
2008-11-17 10:30:00,9.79,9.86,9.77,9.83,123000.0,7.6396,7.6942,7.624,7.6708,123000.0
2008-11-17 10:40:00,9.83,9.83,9.79,9.82,135500.0,7.6708,7.6708,7.6396,7.663,135500.0
2008-11-17 10:50:00,9.82,9.84,9.78,9.8,177000.0,7.663,7.6786,7.6318,7.6474,177000.0
2008-11-17 11:00:00,9.79,9.92,9.79,9.89,88000.0,7.6396,7.7411,7.6396,7.7177,88000.0
2008-11-17 11:10:00,9.9,9.94,9.87,9.87,74500.0,7.7255,7.7567,7.7021,7.7021,74500.0
2008-11-17 11:20:00,9.87,9.89,9.86,9.87,70000.0,7.7021,7.7177,7.6942,7.7021,70000.0
2008-11-17 11:30:00,9.87,9.91,9.86,9.89,79000.0,7.7021,7.7333,7.6942,7.7177,79000.0
2008-11-17 11:40:00,9.89,9.95,9.82,9.94,70000.0,7.7177,7.7645,7.663,7.7567,70000.0
2008-11-17 11:50:00,9.94,10.03,9.92,10.02,137000.0,7.7567,7.8269,7.7411,7.8191,137000.0
2008-11-17 12:00:00,10.02,10.03,9.98,10.03,68500.0,7.8191,7.8269,7.7879,7.8269,68500.0
2008-11-17 12:10:00,10.03,10.06,10.0,10.04,163000.0,7.8269,7.8503,7.8035,7.8347,163000.0
2008-11-17 12:20:00,10.04,10.07,10.01,10.05,215000.0,7.8347,7.8581,7.8113,7.8425,215000.0
2008-11-17 12:30:00,10.06,10.1,9.99,10.0,181000.0,7.8503,7.8815,7.7957,7.8035,181000.0
2008-11-17 12:40:00,10.01,10.12,10.01,10.11,146500.0,7.8113,7.8971,7.8113,7.8893,146500.0
2008-11-17 12:50:00,10.11,10.11,10.01,10.01,129500.0,7.8893,7.8893,7.8113,7.8113,129500.0
2008-11-17 13:00:00,10.01,10.01,9.96,9.99,129500.0,7.8113,7.8113,7.7723,7.7957,129500.0
2008-11-17 13:10:00,9.99,10.01,9.95,9.97,250000.0,7.7957,7.8113,7.7645,7.7801,250000.0
2008-11-17 13:20:00,9.97,10.01,9.96,10.01,114000.0,7.7801,7.8113,7.7723,7.8113,114000.0
2008-11-17 13:30:00,10.02,10.03,9.91,9.94,113500.0,7.8191,7.8269,7.7333,7.7567,113500.0
2008-11-17 13:40:00,9.94,9.95,9.9,9.94,92000.0,7.7567,7.7645,7.7255,7.7567,92000.0
2008-11-17 13:50:00,9.94,10.01,9.93,9.97,105500.0,7.7567,7.8113,7.7489,7.7801,105500.0
2008-11-17 14:00:00,9.97,9.98,9.9,9.98,73000.0,7.7801,7.7879,7.7255,7.7879,73000.0
2008-11-17 14:10:00,9.98,10.02,9.94,9.98,97500.0,7.7879,7.8191,7.7567,7.7879,97500.0
2008-11-17 14:20:00,9.97,10.02,9.88,9.89,943500.0,7.7801,7.8191,7.7099,7.7177,943500.0
2008-11-17 14:30:00,9.89,9.99,9.86,9.98,1345500.0,7.7177,7.7957,7.6942,7.7879,1345500.0
2008-11-17 14:40:00,9.97,10.01,9.94,9.94,436500.0,7.7801,7.8113,7.7567,7.7567,436500.0
2008-11-17 14:50:00,9.94,9.97,9.91,9.92,189000.0,7.7567,7.7801,7.7333,7.7411,189000.0
2008-11-17 15:00:00,9.91,9.99,9.89,9.96,222500.0,7.7333,7.7957,7.7177,7.7723,222500.0
2008-11-17 15:10:00,9.95,10.0,9.9,9.97,255000.0,7.7645,7.8035,7.7255,7.7801,255000.0
2008-11-17 15:20:00,9.97,9.99,9.92,9.98,435500.0,7.7801,7.7957,7.7411,7.7879,435500.0
2008-11-17 15:30:00,9.99,10.0,9.85,9.88,247500.0,7.7957,7.8035,7.6864,7.7099,247500.0
2008-11-17 15:40:00,9.89,9.93,9.86,9.87,578000.0,7.7177,7.7489,7.6942,7.7021,578000.0
2008-11-17 15:50:00,9.86,9.89,9.79,9.8,297000.0,7.6942,7.7177,7.6396,7.6474,297000.0
2008-11-17 16:00:00,9.81,9.81,9.73,9.73,38000.0,7.6552,7.6552,7.5928,7.5928,38000.0
2008-11-17 16:10:00,9.73,9.73,9.73,9.73,0.0,7.5928,7.5928,7.5928,7.5928,0.0
2008-11-18 09:30:00,9.83,9.89,9.78,9.87,165000.0,7.6708,7.7177,7.6318,7.7021,165000.0
2008-11-18 09:40:00,9.88,9.93,9.88,9.92,131000.0,7.7099,7.7489,7.7099,7.7411,131000.0
2008-11-18 09:50:00,9.93,9.93,9.8,9.84,159500.0,7.7489,7.7489,7.6474,7.6786,159500.0
2008-11-18 10:00:00,9.85,9.85,9.73,9.75,138000.0,7.6864,7.6864,7.5928,7.6084,138000.0
2008-11-18 10:10:00,9.75,9.85,9.75,9.85,53500.0,7.6084,7.6864,7.6084,7.6864,53500.0
2008-11-18 10:20:00,9.85,9.9,9.81,9.9,195500.0,7.6864,7.7255,7.6552,7.7255,195500.0
2008-11-18 10:30:00,9.9,9.9,9.82,9.85,34500.0,7.7255,7.7255,7.663,7.6864,34500.0
2008-11-18 10:40:00,9.84,9.87,9.82,9.84,295500.0,7.6786,7.7021,7.663,7.6786,295500.0
2008-11-18 10:50:00,9.83,9.85,9.8,9.83,67000.0,7.6708,7.6864,7.6474,7.6708,67000.0
2008-11-18 11:00:00,9.83,9.83,9.76,9.78,153000.0,7.6708,7.6708,7.6162,7.6318,153000.0
2008-11-18 11:10:00,9.78,9.82,9.77,9.81,102500.0,7.6318,7.663,7.624,7.6552,102500.0
2008-11-18 11:20:00,9.81,9.81,9.78,9.81,41500.0,7.6552,7.6552,7.6318,7.6552,41500.0
2008-11-18 11:30:00,9.81,9.89,9.81,9.86,209000.0,7.6552,7.7177,7.6552,7.6942,209000.0
2008-11-18 11:40:00,9.86,9.89,9.84,9.85,72000.0,7.6942,7.7177,7.6786,7.6864,72000.0
2008-11-18 11:50:00,9.86,9.92,9.85,9.89,134500.0,7.6942,7.7411,7.6864,7.7177,134500.0
2008-11-18 12:00:00,9.89,9.89,9.85,9.85,43000.0,7.7177,7.7177,7.6864,7.6864,43000.0
2008-11-18 12:10:00,9.84,9.85,9.8,9.8,114000.0,7.6786,7.6864,7.6474,7.6474,114000.0
2008-11-18 12:20:00,9.8,9.8,9.76,9.76,101500.0,7.6474,7.6474,7.6162,7.6162,101500.0
2008-11-18 12:30:00,9.76,9.76,9.72,9.73,91500.0,7.6162,7.6162,7.585,7.5928,91500.0
2008-11-18 12:40:00,9.72,9.73,9.67,9.68,113500.0,7.585,7.5928,7.546,7.5538,113500.0
2008-11-18 12:50:00,9.68,9.71,9.66,9.7,48500.0,7.5538,7.5772,7.5382,7.5694,48500.0
2008-11-18 13:00:00,9.69,9.69,9.63,9.64,79000.0,7.5616,7.5616,7.5148,7.5226,79000.0
2008-11-18 13:10:00,9.64,9.66,9.59,9.62,80500.0,7.5226,7.5382,7.4836,7.507,80500.0
2008-11-18 13:20:00,9.63,9.65,9.62,9.63,72500.0,7.5148,7.5304,7.507,7.5148,72500.0
2008-11-18 13:30:00,9.63,9.63,9.54,9.54,141500.0,7.5148,7.5148,7.4445,7.4445,141500.0
2008-11-18 13:40:00,9.55,9.57,9.49,9.49,91000.0,7.4523,7.4679,7.4055,7.4055,91000.0
2008-11-18 13:50:00,9.5,9.58,9.49,9.58,123500.0,7.4133,7.4757,7.4055,7.4757,123500.0
2008-11-18 14:00:00,9.58,9.58,9.51,9.52,126000.0,7.4757,7.4757,7.4211,7.4289,126000.0
2008-11-18 14:10:00,9.52,9.59,9.51,9.57,113500.0,7.4289,7.4836,7.4211,7.4679,113500.0
2008-11-18 14:20:00,9.54,9.6,9.54,9.56,70000.0,7.4445,7.4914,7.4445,7.4601,70000.0
2008-11-18 14:30:00,9.55,9.56,9.5,9.52,88500.0,7.4523,7.4601,7.4133,7.4289,88500.0
2008-11-18 14:40:00,9.51,9.53,9.43,9.44,142000.0,7.4211,7.4367,7.3587,7.3665,142000.0
2008-11-18 14:50:00,9.43,9.47,9.41,9.45,104500.0,7.3587,7.3899,7.3431,7.3743,104500.0
2008-11-18 15:00:00,9.44,9.58,9.43,9.58,202000.0,7.3665,7.4757,7.3587,7.4757,202000.0
2008-11-18 15:10:00,9.58,9.63,9.52,9.59,200000.0,7.4757,7.5148,7.4289,7.4836,200000.0
2008-11-18 15:20:00,9.58,9.67,9.53,9.58,295500.0,7.4757,7.546,7.4367,7.4757,295500.0
2008-11-18 15:30:00,9.58,9.63,9.5,9.59,325000.0,7.4757,7.5148,7.4133,7.4836,325000.0
2008-11-18 15:40:00,9.6,9.71,9.6,9.7,620000.0,7.4914,7.5772,7.4914,7.5694,620000.0
2008-11-18 15:50:00,9.7,9.77,9.7,9.76,495500.0,7.5694,7.624,7.5694,7.6162,495500.0
2008-11-18 16:00:00,9.78,9.87,9.78,9.87,3500.0,7.6318,7.7021,7.6318,7.7021,3500.0
2008-11-18 16:10:00,9.87,9.87,9.87,9.87,0.0,7.7021,7.7021,7.7021,7.7021,0.0
2008-11-19 09:30:00,9.8,9.84,9.77,9.83,522000.0,7.6474,7.6786,7.624,7.6708,522000.0
2008-11-19 09:40:00,9.84,9.85,9.74,9.75,144500.0,7.6786,7.6864,7.6006,7.6084,144500.0
2008-11-19 09:50:00,9.76,9.77,9.69,9.75,211000.0,7.6162,7.624,7.5616,7.6084,211000.0
2008-11-19 10:00:00,9.75,9.83,9.73,9.82,84500.0,7.6084,7.6708,7.5928,7.663,84500.0
2008-11-19 10:10:00,9.81,9.85,9.75,9.75,103000.0,7.6552,7.6864,7.6084,7.6084,103000.0
2008-11-19 10:20:00,9.75,9.76,9.69,9.73,198000.0,7.6084,7.6162,7.5616,7.5928,198000.0
2008-11-19 10:30:00,9.71,9.72,9.61,9.61,252000.0,7.5772,7.585,7.4992,7.4992,252000.0
2008-11-19 10:40:00,9.61,9.61,9.5,9.5,152500.0,7.4992,7.4992,7.4133,7.4133,152500.0
2008-11-19 10:50:00,9.52,9.53,9.45,9.45,97500.0,7.4289,7.4367,7.3743,7.3743,97500.0
2008-11-19 11:00:00,9.46,9.5,9.45,9.49,66000.0,7.3821,7.4133,7.3743,7.4055,66000.0
2008-11-19 11:10:00,9.5,9.51,9.44,9.49,66000.0,7.4133,7.4211,7.3665,7.4055,66000.0
2008-11-19 11:20:00,9.5,9.5,9.38,9.39,78000.0,7.4133,7.4133,7.3197,7.3275,78000.0
2008-11-19 11:30:00,9.39,9.41,9.35,9.36,241500.0,7.3275,7.3431,7.2963,7.3041,241500.0
2008-11-19 11:40:00,9.37,9.4,9.35,9.39,145500.0,7.3119,7.3353,7.2963,7.3275,145500.0
2008-11-19 11:50:00,9.39,9.45,9.39,9.43,112000.0,7.3275,7.3743,7.3275,7.3587,112000.0
2008-11-19 12:00:00,9.41,9.42,9.39,9.41,204000.0,7.3431,7.3509,7.3275,7.3431,204000.0
2008-11-19 12:10:00,9.41,9.42,9.35,9.35,156000.0,7.3431,7.3509,7.2963,7.2963,156000.0
2008-11-19 12:20:00,9.35,9.38,9.34,9.36,107500.0,7.2963,7.3197,7.2885,7.3041,107500.0
2008-11-19 12:30:00,9.36,9.39,9.35,9.39,69000.0,7.3041,7.3275,7.2963,7.3275,69000.0
2008-11-19 12:40:00,9.4,9.41,9.36,9.36,122500.0,7.3353,7.3431,7.3041,7.3041,122500.0
2008-11-19 12:50:00,9.35,9.35,9.31,9.34,201500.0,7.2963,7.2963,7.2651,7.2885,201500.0
2008-11-19 13:00:00,9.34,9.39,9.33,9.36,204500.0,7.2885,7.3275,7.2807,7.3041,204500.0
2008-11-19 13:10:00,9.35,9.38,9.33,9.35,79000.0,7.2963,7.3197,7.2807,7.2963,79000.0
2008-11-19 13:20:00,9.35,9.35,9.3,9.3,78500.0,7.2963,7.2963,7.2573,7.2573,78500.0
2008-11-19 13:30:00,9.3,9.31,9.27,9.31,84000.0,7.2573,7.2651,7.2338,7.2651,84000.0
2008-11-19 13:40:00,9.31,9.35,9.3,9.33,108500.0,7.2651,7.2963,7.2573,7.2807,108500.0
2008-11-19 13:50:00,9.32,9.41,9.31,9.38,114000.0,7.2729,7.3431,7.2651,7.3197,114000.0
2008-11-19 14:00:00,9.37,9.37,9.28,9.33,391000.0,7.3119,7.3119,7.2416,7.2807,391000.0
2008-11-19 14:10:00,9.33,9.36,9.3,9.3,165500.0,7.2807,7.3041,7.2573,7.2573,165500.0
2008-11-19 14:20:00,9.29,9.34,9.26,9.29,129500.0,7.2494,7.2885,7.226,7.2494,129500.0
2008-11-19 14:30:00,9.28,9.31,9.25,9.28,150000.0,7.2416,7.2651,7.2182,7.2416,150000.0
2008-11-19 14:40:00,9.27,9.43,9.27,9.39,309000.0,7.2338,7.3587,7.2338,7.3275,309000.0
2008-11-19 14:50:00,9.39,9.41,9.32,9.37,353000.0,7.3275,7.3431,7.2729,7.3119,353000.0
2008-11-19 15:00:00,9.35,9.41,9.3,9.39,336000.0,7.2963,7.3431,7.2573,7.3275,336000.0
2008-11-19 15:10:00,9.39,9.4,9.29,9.3,397000.0,7.3275,7.3353,7.2494,7.2573,397000.0
2008-11-19 15:20:00,9.29,9.3,9.23,9.28,352000.0,7.2494,7.2573,7.2026,7.2416,352000.0
2008-11-19 15:30:00,9.28,9.32,9.21,9.21,471000.0,7.2416,7.2729,7.187,7.187,471000.0
2008-11-19 15:40:00,9.2,9.24,9.12,9.17,250000.0,7.1792,7.2104,7.1168,7.1558,250000.0
2008-11-19 15:50:00,9.16,9.17,9.04,9.06,413000.0,7.148,7.1558,7.0544,7.07,413000.0
2008-11-19 16:00:00,9.07,9.07,9.04,9.04,53500.0,7.0778,7.0778,7.0544,7.0544,53500.0
2008-11-19 16:10:00,9.04,9.04,9.04,9.04,0.0,7.0544,7.0544,7.0544,7.0544,0.0
2008-11-20 09:30:00,8.95,8.96,8.8,8.8,482000.0,6.9841,6.9919,6.8671,6.8671,482000.0
2008-11-20 09:40:00,8.79,8.81,8.68,8.75,418500.0,6.8593,6.8749,6.7734,6.8281,418500.0
2008-11-20 09:50:00,8.76,8.83,8.71,8.74,251000.0,6.8359,6.8905,6.7968,6.8203,251000.0
2008-11-20 10:00:00,8.73,8.74,8.67,8.69,133500.0,6.8125,6.8203,6.7656,6.7812,133500.0
2008-11-20 10:10:00,8.68,8.68,8.63,8.64,132500.0,6.7734,6.7734,6.7344,6.7422,132500.0
2008-11-20 10:20:00,8.65,8.78,8.65,8.78,164500.0,6.75,6.8515,6.75,6.8515,164500.0
2008-11-20 10:30:00,8.78,8.85,8.73,8.73,482500.0,6.8515,6.9061,6.8125,6.8125,482500.0
2008-11-20 10:40:00,8.76,8.92,8.73,8.85,568000.0,6.8359,6.9607,6.8125,6.9061,568000.0
2008-11-20 10:50:00,8.84,8.86,8.77,8.86,476000.0,6.8983,6.9139,6.8437,6.9139,476000.0
2008-11-20 11:00:00,8.86,8.98,8.86,8.89,548500.0,6.9139,7.0075,6.9139,6.9373,548500.0
2008-11-20 11:10:00,8.9,8.97,8.85,8.88,146500.0,6.9451,6.9997,6.9061,6.9295,146500.0
2008-11-20 11:20:00,8.88,8.89,8.82,8.88,168000.0,6.9295,6.9373,6.8827,6.9295,168000.0
2008-11-20 11:30:00,8.88,8.89,8.82,8.87,101000.0,6.9295,6.9373,6.8827,6.9217,101000.0
2008-11-20 11:40:00,8.84,8.89,8.83,8.86,296500.0,6.8983,6.9373,6.8905,6.9139,296500.0
2008-11-20 11:50:00,8.85,8.87,8.82,8.84,76500.0,6.9061,6.9217,6.8827,6.8983,76500.0
2008-11-20 12:00:00,8.82,8.82,8.74,8.74,121500.0,6.8827,6.8827,6.8203,6.8203,121500.0
2008-11-20 12:10:00,8.74,8.83,8.73,8.81,177000.0,6.8203,6.8905,6.8125,6.8749,177000.0
2008-11-20 12:20:00,8.82,8.98,8.81,8.96,278000.0,6.8827,7.0075,6.8749,6.9919,278000.0
2008-11-20 12:30:00,8.96,9.04,8.95,8.97,161000.0,6.9919,7.0544,6.9841,6.9997,161000.0
2008-11-20 12:40:00,8.98,9.07,8.96,9.07,291500.0,7.0075,7.0778,6.9919,7.0778,291500.0
2008-11-20 12:50:00,9.07,9.08,8.91,8.92,106000.0,7.0778,7.0856,6.9529,6.9607,106000.0
2008-11-20 13:00:00,8.91,8.91,8.84,8.88,102500.0,6.9529,6.9529,6.8983,6.9295,102500.0
2008-11-20 13:10:00,8.89,8.98,8.85,8.89,155500.0,6.9373,7.0075,6.9061,6.9373,155500.0
2008-11-20 13:20:00,8.88,8.92,8.8,8.86,139000.0,6.9295,6.9607,6.8671,6.9139,139000.0
2008-11-20 13:30:00,8.85,8.93,8.79,8.83,124500.0,6.9061,6.9685,6.8593,6.8905,124500.0
2008-11-20 13:40:00,8.83,8.94,8.82,8.94,164500.0,6.8905,6.9763,6.8827,6.9763,164500.0
2008-11-20 13:50:00,8.91,8.96,8.88,8.95,137000.0,6.9529,6.9919,6.9295,6.9841,137000.0
2008-11-20 14:00:00,8.95,8.97,8.84,8.85,142000.0,6.9841,6.9997,6.8983,6.9061,142000.0
2008-11-20 14:10:00,8.85,8.9,8.8,8.81,147000.0,6.9061,6.9451,6.8671,6.8749,147000.0
2008-11-20 14:20:00,8.81,8.86,8.76,8.76,84000.0,6.8749,6.9139,6.8359,6.8359,84000.0
2008-11-20 14:30:00,8.77,8.78,8.72,8.78,58500.0,6.8437,6.8515,6.8046,6.8515,58500.0
2008-11-20 14:40:00,8.77,8.8,8.69,8.71,165500.0,6.8437,6.8671,6.7812,6.7968,165500.0
2008-11-20 14:50:00,8.71,8.74,8.64,8.67,108000.0,6.7968,6.8203,6.7422,6.7656,108000.0
2008-11-20 15:00:00,8.67,8.75,8.65,8.68,250000.0,6.7656,6.8281,6.75,6.7734,250000.0
2008-11-20 15:10:00,8.69,8.72,8.59,8.61,209500.0,6.7812,6.8046,6.7032,6.7188,209500.0
2008-11-20 15:20:00,8.6,8.62,8.54,8.57,141500.0,6.711,6.7266,6.6642,6.6876,141500.0
2008-11-20 15:30:00,8.56,8.62,8.48,8.48,210000.0,6.6798,6.7266,6.6174,6.6174,210000.0
2008-11-20 15:40:00,8.48,8.49,8.4,8.46,719000.0,6.6174,6.6252,6.5549,6.6018,719000.0
2008-11-20 15:50:00,8.45,8.45,8.33,8.35,418000.0,6.594,6.594,6.5003,6.5159,418000.0
2008-11-20 16:00:00,8.35,8.35,8.3,8.33,23000.0,6.5159,6.5159,6.4769,6.5003,23000.0
2008-11-20 16:10:00,8.33,8.33,8.33,8.33,0.0,6.5003,6.5003,6.5003,6.5003,0.0
2008-11-21 09:30:00,8.54,8.54,8.39,8.39,324000.0,6.6642,6.6642,6.5471,6.5471,324000.0
2008-11-21 09:40:00,8.39,8.51,8.37,8.47,642000.0,6.5471,6.6408,6.5315,6.6096,642000.0
2008-11-21 09:50:00,8.48,8.49,8.31,8.34,400000.0,6.6174,6.6252,6.4847,6.5081,400000.0
2008-11-21 10:00:00,8.33,8.43,8.3,8.41,798500.0,6.5003,6.5783,6.4769,6.5627,798500.0
2008-11-21 10:10:00,8.42,8.42,8.28,8.32,572000.0,6.5705,6.5705,6.4613,6.4925,572000.0
2008-11-21 10:20:00,8.33,8.39,8.28,8.28,766000.0,6.5003,6.5471,6.4613,6.4613,766000.0
2008-11-21 10:30:00,8.29,8.34,8.27,8.32,536000.0,6.4691,6.5081,6.4535,6.4925,536000.0
2008-11-21 10:40:00,8.33,8.38,8.29,8.33,452500.0,6.5003,6.5393,6.4691,6.5003,452500.0
2008-11-21 10:50:00,8.31,8.33,8.19,8.21,524000.0,6.4847,6.5003,6.3911,6.4067,524000.0
2008-11-21 11:00:00,8.21,8.25,8.13,8.18,473000.0,6.4067,6.4379,6.3442,6.3833,473000.0
2008-11-21 11:10:00,8.18,8.26,8.18,8.26,827500.0,6.3833,6.4457,6.3833,6.4457,827500.0
2008-11-21 11:20:00,8.27,8.34,8.24,8.29,917500.0,6.4535,6.5081,6.4301,6.4691,917500.0
2008-11-21 11:30:00,8.29,8.36,8.29,8.32,889000.0,6.4691,6.5237,6.4691,6.4925,889000.0
2008-11-21 11:40:00,8.32,8.4,8.32,8.34,676500.0,6.4925,6.5549,6.4925,6.5081,676500.0
2008-11-21 11:50:00,8.34,8.35,8.29,8.3,508500.0,6.5081,6.5159,6.4691,6.4769,508500.0
2008-11-21 12:00:00,8.3,8.38,8.27,8.34,393500.0,6.4769,6.5393,6.4535,6.5081,393500.0
2008-11-21 12:10:00,8.35,8.37,8.28,8.28,444000.0,6.5159,6.5315,6.4613,6.4613,444000.0
2008-11-21 12:20:00,8.27,8.36,8.27,8.35,465500.0,6.4535,6.5237,6.4535,6.5159,465500.0
2008-11-21 12:30:00,8.35,8.41,8.33,8.41,302500.0,6.5159,6.5627,6.5003,6.5627,302500.0
2008-11-21 12:40:00,8.41,8.41,8.35,8.35,297000.0,6.5627,6.5627,6.5159,6.5159,297000.0
2008-11-21 12:50:00,8.35,8.39,8.33,8.34,336500.0,6.5159,6.5471,6.5003,6.5081,336500.0
2008-11-21 13:00:00,8.34,8.35,8.3,8.35,243000.0,6.5081,6.5159,6.4769,6.5159,243000.0
2008-11-21 13:10:00,8.35,8.38,8.34,8.35,171000.0,6.5159,6.5393,6.5081,6.5159,171000.0
2008-11-21 13:20:00,8.35,8.35,8.29,8.32,648500.0,6.5159,6.5159,6.4691,6.4925,648500.0
2008-11-21 13:30:00,8.33,8.34,8.26,8.29,1399500.0,6.5003,6.5081,6.4457,6.4691,1399500.0
2008-11-21 13:40:00,8.28,8.35,8.28,8.3,807500.0,6.4613,6.5159,6.4613,6.4769,807500.0
2008-11-21 13:50:00,8.29,8.3,8.21,8.21,393000.0,6.4691,6.4769,6.4067,6.4067,393000.0
2008-11-21 14:00:00,8.2,8.34,8.2,8.3,636500.0,6.3989,6.5081,6.3989,6.4769,636500.0
2008-11-21 14:10:00,8.3,8.32,8.26,8.3,421000.0,6.4769,6.4925,6.4457,6.4769,421000.0
2008-11-21 14:20:00,8.3,8.36,8.29,8.31,340000.0,6.4769,6.5237,6.4691,6.4847,340000.0
2008-11-21 14:30:00,8.3,8.31,8.24,8.28,402500.0,6.4769,6.4847,6.4301,6.4613,402500.0
2008-11-21 14:40:00,8.29,8.36,8.22,8.33,1390000.0,6.4691,6.5237,6.4145,6.5003,1390000.0
2008-11-21 14:50:00,8.33,8.34,8.24,8.28,617500.0,6.5003,6.5081,6.4301,6.4613,617500.0
2008-11-21 15:00:00,8.27,8.45,8.27,8.38,1459000.0,6.4535,6.594,6.4535,6.5393,1459000.0
2008-11-21 15:10:00,8.38,8.56,8.37,8.51,908500.0,6.5393,6.6798,6.5315,6.6408,908500.0
2008-11-21 15:20:00,8.52,8.6,8.46,8.57,1231000.0,6.6486,6.711,6.6018,6.6876,1231000.0
2008-11-21 15:30:00,8.57,8.77,8.54,8.71,1066000.0,6.6876,6.8437,6.6642,6.7968,1066000.0
2008-11-21 15:40:00,8.71,8.73,8.6,8.71,1047500.0,6.7968,6.8125,6.711,6.7968,1047500.0
2008-11-21 15:50:00,8.72,8.87,8.66,8.84,2264500.0,6.8046,6.9217,6.7578,6.8983,2264500.0
2008-11-21 16:00:00,8.8,8.83,8.71,8.71,645500.0,6.8671,6.8905,6.7968,6.7968,645500.0
2008-11-21 16:10:00,8.71,8.71,8.71,8.71,0.0,6.7968,6.7968,6.7968,6.7968,0.0
2008-11-24 09:30:00,8.92,9.01,8.91,9.0,883000.0,6.9607,7.031,6.9529,7.0231,883000.0
2008-11-24 09:40:00,8.99,8.99,8.92,8.96,177000.0,7.0153,7.0153,6.9607,6.9919,177000.0
2008-11-24 09:50:00,8.96,9.01,8.91,9.0,396500.0,6.9919,7.031,6.9529,7.0231,396500.0
2008-11-24 10:00:00,9.0,9.1,9.0,9.08,422000.0,7.0231,7.1012,7.0231,7.0856,422000.0
2008-11-24 10:10:00,9.08,9.12,9.07,9.11,389000.0,7.0856,7.1168,7.0778,7.109,389000.0
2008-11-24 10:20:00,9.11,9.22,9.09,9.22,443500.0,7.109,7.1948,7.0934,7.1948,443500.0
2008-11-24 10:30:00,9.22,9.29,9.2,9.21,299000.0,7.1948,7.2494,7.1792,7.187,299000.0
2008-11-24 10:40:00,9.21,9.27,9.19,9.19,350500.0,7.187,7.2338,7.1714,7.1714,350500.0
2008-11-24 10:50:00,9.19,9.23,9.17,9.23,398500.0,7.1714,7.2026,7.1558,7.2026,398500.0
2008-11-24 11:00:00,9.23,9.26,9.19,9.2,422500.0,7.2026,7.226,7.1714,7.1792,422500.0
2008-11-24 11:10:00,9.2,9.23,9.18,9.2,557000.0,7.1792,7.2026,7.1636,7.1792,557000.0
2008-11-24 11:20:00,9.2,9.28,9.19,9.25,334000.0,7.1792,7.2416,7.1714,7.2182,334000.0
2008-11-24 11:30:00,9.25,9.31,9.24,9.29,398000.0,7.2182,7.2651,7.2104,7.2494,398000.0
2008-11-24 11:40:00,9.3,9.32,9.26,9.3,194500.0,7.2573,7.2729,7.226,7.2573,194500.0
2008-11-24 11:50:00,9.3,9.33,9.29,9.32,259500.0,7.2573,7.2807,7.2494,7.2729,259500.0
2008-11-24 12:00:00,9.32,9.35,9.29,9.3,422000.0,7.2729,7.2963,7.2494,7.2573,422000.0
2008-11-24 12:10:00,9.31,9.31,9.22,9.22,352500.0,7.2651,7.2651,7.1948,7.1948,352500.0
2008-11-24 12:20:00,9.22,9.23,9.15,9.18,288500.0,7.1948,7.2026,7.1402,7.1636,288500.0
2008-11-24 12:30:00,9.18,9.26,9.18,9.19,398000.0,7.1636,7.226,7.1636,7.1714,398000.0
2008-11-24 12:40:00,9.19,9.27,9.18,9.25,291000.0,7.1714,7.2338,7.1636,7.2182,291000.0
2008-11-24 12:50:00,9.26,9.29,9.25,9.27,199500.0,7.226,7.2494,7.2182,7.2338,199500.0
2008-11-24 13:00:00,9.28,9.31,9.26,9.26,340000.0,7.2416,7.2651,7.226,7.226,340000.0
2008-11-24 13:10:00,9.26,9.27,9.22,9.26,187000.0,7.226,7.2338,7.1948,7.226,187000.0
2008-11-24 13:20:00,9.25,9.28,9.25,9.27,317500.0,7.2182,7.2416,7.2182,7.2338,317500.0
2008-11-24 13:30:00,9.28,9.3,9.27,9.28,225000.0,7.2416,7.2573,7.2338,7.2416,225000.0
2008-11-24 13:40:00,9.28,9.29,9.23,9.25,330000.0,7.2416,7.2494,7.2026,7.2182,330000.0
2008-11-24 13:50:00,9.25,9.34,9.25,9.33,375000.0,7.2182,7.2885,7.2182,7.2807,375000.0
2008-11-24 14:00:00,9.34,9.34,9.24,9.26,317500.0,7.2885,7.2885,7.2104,7.226,317500.0
2008-11-24 14:10:00,9.26,9.28,9.23,9.27,380500.0,7.226,7.2416,7.2026,7.2338,380500.0
2008-11-24 14:20:00,9.28,9.35,9.27,9.32,243000.0,7.2416,7.2963,7.2338,7.2729,243000.0
2008-11-24 14:30:00,9.33,9.38,9.32,9.36,340000.0,7.2807,7.3197,7.2729,7.3041,340000.0
2008-11-24 14:40:00,9.36,9.37,9.25,9.25,335000.0,7.3041,7.3119,7.2182,7.2182,335000.0
2008-11-24 14:50:00,9.26,9.35,9.26,9.34,436500.0,7.226,7.2963,7.226,7.2885,436500.0
2008-11-24 15:00:00,9.34,9.42,9.3,9.42,250000.0,7.2885,7.3509,7.2573,7.3509,250000.0
2008-11-24 15:10:00,9.42,9.44,9.38,9.4,445500.0,7.3509,7.3665,7.3197,7.3353,445500.0
2008-11-24 15:20:00,9.4,9.5,9.39,9.49,372000.0,7.3353,7.4133,7.3275,7.4055,372000.0
2008-11-24 15:30:00,9.5,9.51,9.44,9.5,563000.0,7.4133,7.4211,7.3665,7.4133,563000.0
2008-11-24 15:40:00,9.51,9.61,9.48,9.48,848000.0,7.4211,7.4992,7.3977,7.3977,848000.0
2008-11-24 15:50:00,9.48,9.5,9.38,9.47,1302500.0,7.3977,7.4133,7.3197,7.3899,1302500.0
2008-11-24 16:00:00,9.46,9.46,9.44,9.45,33500.0,7.3821,7.3821,7.3665,7.3743,33500.0
2008-11-24 16:10:00,9.45,9.45,9.45,9.45,0.0,7.3743,7.3743,7.3743,7.3743,0.0
2008-11-25 09:30:00,9.59,9.6,9.51,9.55,381000.0,7.4836,7.4914,7.4211,7.4523,381000.0
2008-11-25 09:40:00,9.54,9.62,9.49,9.58,245500.0,7.4445,7.507,7.4055,7.4757,245500.0
2008-11-25 09:50:00,9.57,9.62,9.48,9.51,335500.0,7.4679,7.507,7.3977,7.4211,335500.0
2008-11-25 10:00:00,9.52,9.65,9.52,9.65,671500.0,7.4289,7.5304,7.4289,7.5304,671500.0
2008-11-25 10:10:00,9.65,9.66,9.55,9.58,450500.0,7.5304,7.5382,7.4523,7.4757,450500.0
2008-11-25 10:20:00,9.58,9.6,9.53,9.59,499500.0,7.4757,7.4914,7.4367,7.4836,499500.0
2008-11-25 10:30:00,9.59,9.6,9.52,9.52,495000.0,7.4836,7.4914,7.4289,7.4289,495000.0
2008-11-25 10:40:00,9.52,9.52,9.41,9.41,417000.0,7.4289,7.4289,7.3431,7.3431,417000.0
2008-11-25 10:50:00,9.41,9.47,9.41,9.46,364000.0,7.3431,7.3899,7.3431,7.3821,364000.0
2008-11-25 11:00:00,9.46,9.48,9.35,9.37,321500.0,7.3821,7.3977,7.2963,7.3119,321500.0
2008-11-25 11:10:00,9.38,9.46,9.38,9.45,328000.0,7.3197,7.3821,7.3197,7.3743,328000.0
2008-11-25 11:20:00,9.46,9.52,9.45,9.51,231500.0,7.3821,7.4289,7.3743,7.4211,231500.0
2008-11-25 11:30:00,9.51,9.52,9.49,9.49,186500.0,7.4211,7.4289,7.4055,7.4055,186500.0
2008-11-25 11:40:00,9.48,9.58,9.48,9.55,425500.0,7.3977,7.4757,7.3977,7.4523,425500.0
2008-11-25 11:50:00,9.55,9.57,9.52,9.53,275500.0,7.4523,7.4679,7.4289,7.4367,275500.0
2008-11-25 12:00:00,9.54,9.55,9.5,9.53,199500.0,7.4445,7.4523,7.4133,7.4367,199500.0
2008-11-25 12:10:00,9.53,9.53,9.46,9.5,259500.0,7.4367,7.4367,7.3821,7.4133,259500.0
2008-11-25 12:20:00,9.5,9.51,9.45,9.48,281000.0,7.4133,7.4211,7.3743,7.3977,281000.0
2008-11-25 12:30:00,9.48,9.51,9.46,9.5,356500.0,7.3977,7.4211,7.3821,7.4133,356500.0
2008-11-25 12:40:00,9.49,9.5,9.42,9.43,245500.0,7.4055,7.4133,7.3509,7.3587,245500.0
2008-11-25 12:50:00,9.43,9.44,9.38,9.41,223500.0,7.3587,7.3665,7.3197,7.3431,223500.0
2008-11-25 13:00:00,9.42,9.45,9.39,9.45,155500.0,7.3509,7.3743,7.3275,7.3743,155500.0
2008-11-25 13:10:00,9.45,9.47,9.38,9.42,246000.0,7.3743,7.3899,7.3197,7.3509,246000.0
2008-11-25 13:20:00,9.42,9.5,9.4,9.48,341000.0,7.3509,7.4133,7.3353,7.3977,341000.0
2008-11-25 13:30:00,9.48,9.54,9.48,9.51,127000.0,7.3977,7.4445,7.3977,7.4211,127000.0
2008-11-25 13:40:00,9.53,9.53,9.46,9.5,259500.0,7.4367,7.4367,7.3821,7.4133,259500.0
2008-11-25 13:50:00,9.49,9.5,9.44,9.44,172000.0,7.4055,7.4133,7.3665,7.3665,172000.0
2008-11-25 14:00:00,9.45,9.47,9.41,9.41,207500.0,7.3743,7.3899,7.3431,7.3431,207500.0
2008-11-25 14:10:00,9.41,9.41,9.32,9.41,411000.0,7.3431,7.3431,7.2729,7.3431,411000.0
2008-11-25 14:20:00,9.41,9.43,9.39,9.39,331000.0,7.3431,7.3587,7.3275,7.3275,331000.0
2008-11-25 14:30:00,9.39,9.48,9.37,9.46,413000.0,7.3275,7.3977,7.3119,7.3821,413000.0
2008-11-25 14:40:00,9.46,9.46,9.43,9.44,286500.0,7.3821,7.3821,7.3587,7.3665,286500.0
2008-11-25 14:50:00,9.43,9.58,9.42,9.56,279500.0,7.3587,7.4757,7.3509,7.4601,279500.0
2008-11-25 15:00:00,9.57,9.65,9.54,9.58,572000.0,7.4679,7.5304,7.4445,7.4757,572000.0
2008-11-25 15:10:00,9.58,9.62,9.55,9.57,511500.0,7.4757,7.507,7.4523,7.4679,511500.0
2008-11-25 15:20:00,9.57,9.59,9.48,9.57,318000.0,7.4679,7.4836,7.3977,7.4679,318000.0
2008-11-25 15:30:00,9.57,9.63,9.53,9.58,296000.0,7.4679,7.5148,7.4367,7.4757,296000.0
2008-11-25 15:40:00,9.58,9.71,9.58,9.65,794000.0,7.4757,7.5772,7.4757,7.5304,794000.0
2008-11-25 15:50:00,9.65,9.7,9.63,9.66,944500.0,7.5304,7.5694,7.5148,7.5382,944500.0
2008-11-25 16:00:00,9.67,9.68,9.67,9.67,154000.0,7.546,7.5538,7.546,7.546,154000.0
2008-11-25 16:10:00,9.67,9.67,9.67,9.67,0.0,7.546,7.546,7.546,7.546,0.0
2008-11-26 09:30:00,9.48,9.54,9.46,9.51,251500.0,7.3977,7.4445,7.3821,7.4211,251500.0
2008-11-26 09:40:00,9.5,9.57,9.49,9.56,259000.0,7.4133,7.4679,7.4055,7.4601,259000.0
2008-11-26 09:50:00,9.57,9.67,9.57,9.62,220500.0,7.4679,7.546,7.4679,7.507,220500.0
2008-11-26 10:00:00,9.62,9.68,9.61,9.63,441500.0,7.507,7.5538,7.4992,7.5148,441500.0
2008-11-26 10:10:00,9.64,9.73,9.62,9.72,756500.0,7.5226,7.5928,7.507,7.585,756500.0
2008-11-26 10:20:00,9.72,9.79,9.7,9.76,403000.0,7.585,7.6396,7.5694,7.6162,403000.0
2008-11-26 10:30:00,9.78,9.78,9.72,9.73,400500.0,7.6318,7.6318,7.585,7.5928,400500.0
2008-11-26 10:40:00,9.74,9.76,9.7,9.7,372000.0,7.6006,7.6162,7.5694,7.5694,372000.0
2008-11-26 10:50:00,9.7,9.79,9.7,9.76,419500.0,7.5694,7.6396,7.5694,7.6162,419500.0
2008-11-26 11:00:00,9.76,9.78,9.7,9.73,512000.0,7.6162,7.6318,7.5694,7.5928,512000.0
2008-11-26 11:10:00,9.73,9.83,9.73,9.81,453500.0,7.5928,7.6708,7.5928,7.6552,453500.0
2008-11-26 11:20:00,9.81,9.91,9.81,9.88,450000.0,7.6552,7.7333,7.6552,7.7099,450000.0
2008-11-26 11:30:00,9.88,9.94,9.88,9.93,347500.0,7.7099,7.7567,7.7099,7.7489,347500.0
2008-11-26 11:40:00,9.93,10.01,9.92,10.01,442500.0,7.7489,7.8113,7.7411,7.8113,442500.0
2008-11-26 11:50:00,10.01,10.02,10.0,10.0,258500.0,7.8113,7.8191,7.8035,7.8035,258500.0
2008-11-26 12:00:00,10.0,10.03,10.0,10.02,267000.0,7.8035,7.8269,7.8035,7.8191,267000.0
2008-11-26 12:10:00,10.02,10.03,9.98,9.98,179500.0,7.8191,7.8269,7.7879,7.7879,179500.0
2008-11-26 12:20:00,9.98,10.0,9.97,9.98,298000.0,7.7879,7.8035,7.7801,7.7879,298000.0
2008-11-26 12:30:00,9.98,10.0,9.96,9.98,250500.0,7.7879,7.8035,7.7723,7.7879,250500.0
2008-11-26 12:40:00,9.99,10.03,9.98,10.02,191500.0,7.7957,7.8269,7.7879,7.8191,191500.0
2008-11-26 12:50:00,10.03,10.04,10.02,10.03,255000.0,7.8269,7.8347,7.8191,7.8269,255000.0
2008-11-26 13:00:00,10.03,10.08,10.03,10.06,181000.0,7.8269,7.8659,7.8269,7.8503,181000.0
2008-11-26 13:10:00,10.06,10.06,10.0,10.01,157500.0,7.8503,7.8503,7.8035,7.8113,157500.0
2008-11-26 13:20:00,10.02,10.03,9.97,10.02,271000.0,7.8191,7.8269,7.7801,7.8191,271000.0
2008-11-26 13:30:00,10.02,10.02,9.93,9.97,233500.0,7.8191,7.8191,7.7489,7.7801,233500.0
2008-11-26 13:40:00,9.96,9.97,9.93,9.96,123000.0,7.7723,7.7801,7.7489,7.7723,123000.0
2008-11-26 13:50:00,9.96,9.98,9.91,9.94,145500.0,7.7723,7.7879,7.7333,7.7567,145500.0
2008-11-26 14:00:00,9.93,9.96,9.9,9.96,134000.0,7.7489,7.7723,7.7255,7.7723,134000.0
2008-11-26 14:10:00,9.96,10.0,9.94,9.99,235500.0,7.7723,7.8035,7.7567,7.7957,235500.0
2008-11-26 14:20:00,9.99,10.03,9.98,10.03,291500.0,7.7957,7.8269,7.7879,7.8269,291500.0
2008-11-26 14:30:00,10.03,10.1,10.03,10.06,297500.0,7.8269,7.8815,7.8269,7.8503,297500.0
2008-11-26 14:40:00,10.06,10.14,10.06,10.13,277000.0,7.8503,7.9127,7.8503,7.9049,277000.0
2008-11-26 14:50:00,10.13,10.17,10.13,10.15,271000.0,7.9049,7.9362,7.9049,7.9205,271000.0
2008-11-26 15:00:00,10.15,10.19,10.13,10.15,357500.0,7.9205,7.9518,7.9049,7.9205,357500.0
2008-11-26 15:10:00,10.15,10.23,10.14,10.18,277000.0,7.9205,7.983,7.9127,7.944,277000.0
2008-11-26 15:20:00,10.19,10.19,10.14,10.19,290500.0,7.9518,7.9518,7.9127,7.9518,290500.0
2008-11-26 15:30:00,10.19,10.22,10.18,10.2,429500.0,7.9518,7.9752,7.944,7.9596,429500.0
2008-11-26 15:40:00,10.21,10.21,10.12,10.14,667000.0,7.9674,7.9674,7.8971,7.9127,667000.0
2008-11-26 15:50:00,10.15,10.2,10.14,10.17,497000.0,7.9205,7.9596,7.9127,7.9362,497000.0
2008-11-26 16:00:00,10.16,10.19,10.16,10.17,58000.0,7.9284,7.9518,7.9284,7.9362,58000.0
2008-11-26 16:10:00,10.14,10.14,10.14,10.14,10000.0,7.9127,7.9127,7.9127,7.9127,10000.0
2008-11-28 09:30:00,10.09,10.17,10.06,10.17,169500.0,7.8737,7.9362,7.8503,7.9362,169500.0
2008-11-28 09:40:00,10.18,10.19,10.12,10.12,122000.0,7.944,7.9518,7.8971,7.8971,122000.0
2008-11-28 09:50:00,10.1,10.1,10.06,10.08,262000.0,7.8815,7.8815,7.8503,7.8659,262000.0
2008-11-28 10:00:00,10.08,10.14,10.08,10.1,237500.0,7.8659,7.9127,7.8659,7.8815,237500.0
2008-11-28 10:10:00,10.09,10.11,10.07,10.11,166500.0,7.8737,7.8893,7.8581,7.8893,166500.0
2008-11-28 10:20:00,10.11,10.17,10.11,10.13,321000.0,7.8893,7.9362,7.8893,7.9049,321000.0
2008-11-28 10:30:00,10.13,10.13,10.1,10.11,272500.0,7.9049,7.9049,7.8815,7.8893,272500.0
2008-11-28 10:40:00,10.11,10.14,10.1,10.13,159500.0,7.8893,7.9127,7.8815,7.9049,159500.0
2008-11-28 10:50:00,10.13,10.16,10.11,10.16,118000.0,7.9049,7.9284,7.8893,7.9284,118000.0
2008-11-28 11:00:00,10.15,10.15,10.13,10.14,256000.0,7.9205,7.9205,7.9049,7.9127,256000.0
2008-11-28 11:10:00,10.13,10.14,10.1,10.1,169000.0,7.9049,7.9127,7.8815,7.8815,169000.0
2008-11-28 11:20:00,10.1,10.15,10.1,10.15,217500.0,7.8815,7.9205,7.8815,7.9205,217500.0
2008-11-28 11:30:00,10.15,10.16,10.1,10.11,195500.0,7.9205,7.9284,7.8815,7.8893,195500.0
2008-11-28 11:40:00,10.11,10.15,10.11,10.15,147000.0,7.8893,7.9205,7.8893,7.9205,147000.0
2008-11-28 11:50:00,10.15,10.18,10.15,10.17,161000.0,7.9205,7.944,7.9205,7.9362,161000.0
2008-11-28 12:00:00,10.17,10.18,10.15,10.17,166500.0,7.9362,7.944,7.9205,7.9362,166500.0
2008-11-28 12:10:00,10.18,10.2,10.17,10.17,160000.0,7.944,7.9596,7.9362,7.9362,160000.0
2008-11-28 12:20:00,10.17,10.17,10.15,10.15,130000.0,7.9362,7.9362,7.9205,7.9205,130000.0
2008-11-28 12:30:00,10.15,10.16,10.14,10.14,149500.0,7.9205,7.9284,7.9127,7.9127,149500.0
2008-11-28 12:40:00,10.14,10.18,10.14,10.17,516000.0,7.9127,7.944,7.9127,7.9362,516000.0
2008-11-28 12:50:00,10.17,10.31,10.17,10.3,339000.0,7.9362,8.0454,7.9362,8.0376,339000.0
2008-11-28 13:00:00,10.3,10.31,10.27,10.27,138000.0,8.0376,8.0454,8.0142,8.0142,138000.0
2008-11-28 13:10:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 13:20:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 13:30:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 13:40:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 13:50:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:00:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:10:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:20:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:30:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:40:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:50:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:00:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:10:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:20:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:30:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:40:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:50:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-12-01 09:30:00,10.0,10.04,9.82,9.85,611000.0,7.8035,7.8347,7.663,7.6864,611000.0
2008-12-01 09:40:00,9.84,9.85,9.76,9.77,306000.0,7.6786,7.6864,7.6162,7.624,306000.0
2008-12-01 09:50:00,9.76,9.76,9.61,9.62,489500.0,7.6162,7.6162,7.4992,7.507,489500.0
2008-12-01 10:00:00,9.61,9.68,9.61,9.67,696500.0,7.4992,7.5538,7.4992,7.546,696500.0
2008-12-01 10:10:00,9.67,9.73,9.67,9.7,293500.0,7.546,7.5928,7.546,7.5694,293500.0
2008-12-01 10:20:00,9.7,9.73,9.68,9.69,214500.0,7.5694,7.5928,7.5538,7.5616,214500.0
2008-12-01 10:30:00,9.68,9.7,9.65,9.69,65500.0,7.5538,7.5694,7.5304,7.5616,65500.0
2008-12-01 10:40:00,9.68,9.73,9.68,9.7,277500.0,7.5538,7.5928,7.5538,7.5694,277500.0
2008-12-01 10:50:00,9.7,9.72,9.67,9.67,172000.0,7.5694,7.585,7.546,7.546,172000.0
2008-12-01 11:00:00,9.67,9.67,9.6,9.6,128000.0,7.546,7.546,7.4914,7.4914,128000.0
2008-12-01 11:10:00,9.59,9.64,9.59,9.63,163000.0,7.4836,7.5226,7.4836,7.5148,163000.0
2008-12-01 11:20:00,9.64,9.65,9.58,9.59,117500.0,7.5226,7.5304,7.4757,7.4836,117500.0
2008-12-01 11:30:00,9.6,9.66,9.6,9.66,142500.0,7.4914,7.5382,7.4914,7.5382,142500.0
2008-12-01 11:40:00,9.65,9.67,9.65,9.65,105000.0,7.5304,7.546,7.5304,7.5304,105000.0
2008-12-01 11:50:00,9.65,9.65,9.63,9.63,69500.0,7.5304,7.5304,7.5148,7.5148,69500.0
2008-12-01 12:00:00,9.63,9.66,9.6,9.64,138500.0,7.5148,7.5382,7.4914,7.5226,138500.0
2008-12-01 12:10:00,9.63,9.65,9.6,9.62,108500.0,7.5148,7.5304,7.4914,7.507,108500.0
2008-12-01 12:20:00,9.61,9.63,9.57,9.57,221500.0,7.4992,7.5148,7.4679,7.4679,221500.0
2008-12-01 12:30:00,9.57,9.59,9.54,9.54,169000.0,7.4679,7.4836,7.4445,7.4445,169000.0
2008-12-01 12:40:00,9.54,9.57,9.53,9.57,265000.0,7.4445,7.4679,7.4367,7.4679,265000.0
2008-12-01 12:50:00,9.57,9.58,9.51,9.54,545500.0,7.4679,7.4757,7.4211,7.4445,545500.0
2008-12-01 13:00:00,9.53,9.56,9.53,9.55,80000.0,7.4367,7.4601,7.4367,7.4523,80000.0
2008-12-01 13:10:00,9.55,9.62,9.55,9.61,183000.0,7.4523,7.507,7.4523,7.4992,183000.0
2008-12-01 13:20:00,9.61,9.61,9.55,9.57,140500.0,7.4992,7.4992,7.4523,7.4679,140500.0
2008-12-01 13:30:00,9.57,9.61,9.56,9.58,173500.0,7.4679,7.4992,7.4601,7.4757,173500.0
2008-12-01 13:40:00,9.58,9.59,9.52,9.52,329500.0,7.4757,7.4836,7.4289,7.4289,329500.0
2008-12-01 13:50:00,9.53,9.58,9.5,9.58,175500.0,7.4367,7.4757,7.4133,7.4757,175500.0
2008-12-01 14:00:00,9.59,9.59,9.49,9.55,183500.0,7.4836,7.4836,7.4055,7.4523,183500.0
2008-12-01 14:10:00,9.54,9.55,9.44,9.48,188000.0,7.4445,7.4523,7.3665,7.3977,188000.0
2008-12-01 14:20:00,9.48,9.53,9.48,9.53,165000.0,7.3977,7.4367,7.3977,7.4367,165000.0
2008-12-01 14:30:00,9.53,9.59,9.52,9.53,287500.0,7.4367,7.4836,7.4289,7.4367,287500.0
2008-12-01 14:40:00,9.53,9.59,9.52,9.57,190500.0,7.4367,7.4836,7.4289,7.4679,190500.0
2008-12-01 14:50:00,9.57,9.65,9.56,9.56,192500.0,7.4679,7.5304,7.4601,7.4601,192500.0
2008-12-01 15:00:00,9.56,9.57,9.49,9.49,141500.0,7.4601,7.4679,7.4055,7.4055,141500.0
2008-12-01 15:10:00,9.5,9.56,9.49,9.5,234500.0,7.4133,7.4601,7.4055,7.4133,234500.0
2008-12-01 15:20:00,9.5,9.5,9.42,9.44,710500.0,7.4133,7.4133,7.3509,7.3665,710500.0
2008-12-01 15:30:00,9.44,9.46,9.4,9.4,485500.0,7.3665,7.3821,7.3353,7.3353,485500.0
2008-12-01 15:40:00,9.39,9.41,9.31,9.37,580000.0,7.3275,7.3431,7.2651,7.3119,580000.0
2008-12-01 15:50:00,9.37,9.37,9.16,9.22,699500.0,7.3119,7.3119,7.148,7.1948,699500.0
2008-12-01 16:00:00,9.22,9.28,9.2,9.21,130500.0,7.1948,7.2416,7.1792,7.187,130500.0
2008-12-01 16:10:00,9.21,9.21,9.21,9.21,0.0,7.187,7.187,7.187,7.187,0.0
2008-12-02 09:30:00,9.4,9.4,9.3,9.35,272500.0,7.3353,7.3353,7.2573,7.2963,272500.0
2008-12-02 09:40:00,9.32,9.32,9.23,9.27,202500.0,7.2729,7.2729,7.2026,7.2338,202500.0
2008-12-02 09:50:00,9.25,9.34,9.25,9.34,382000.0,7.2182,7.2885,7.2182,7.2885,382000.0
2008-12-02 10:00:00,9.34,9.46,9.32,9.45,522500.0,7.2885,7.3821,7.2729,7.3743,522500.0
2008-12-02 10:10:00,9.46,9.51,9.43,9.47,391000.0,7.3821,7.4211,7.3587,7.3899,391000.0
2008-12-02 10:20:00,9.47,9.5,9.43,9.46,571000.0,7.3899,7.4133,7.3587,7.3821,571000.0
2008-12-02 10:30:00,9.48,9.53,9.47,9.53,545500.0,7.3977,7.4367,7.3899,7.4367,545500.0
2008-12-02 10:40:00,9.53,9.55,9.5,9.51,509500.0,7.4367,7.4523,7.4133,7.4211,509500.0
2008-12-02 10:50:00,9.51,9.53,9.49,9.5,231500.0,7.4211,7.4367,7.4055,7.4133,231500.0
2008-12-02 11:00:00,9.51,9.52,9.44,9.47,352000.0,7.4211,7.4289,7.3665,7.3899,352000.0
2008-12-02 11:10:00,9.48,9.49,9.42,9.45,229000.0,7.3977,7.4055,7.3509,7.3743,229000.0
2008-12-02 11:20:00,9.46,9.55,9.46,9.53,199000.0,7.3821,7.4523,7.3821,7.4367,199000.0
2008-12-02 11:30:00,9.52,9.56,9.48,9.48,209000.0,7.4289,7.4601,7.3977,7.3977,209000.0
2008-12-02 11:40:00,9.48,9.55,9.46,9.55,217000.0,7.3977,7.4523,7.3821,7.4523,217000.0
2008-12-02 11:50:00,9.55,9.58,9.53,9.53,377500.0,7.4523,7.4757,7.4367,7.4367,377500.0
2008-12-02 12:00:00,9.53,9.56,9.52,9.54,203000.0,7.4367,7.4601,7.4289,7.4445,203000.0
2008-12-02 12:10:00,9.55,9.57,9.54,9.57,137000.0,7.4523,7.4679,7.4445,7.4679,137000.0
2008-12-02 12:20:00,9.57,9.63,9.57,9.62,110500.0,7.4679,7.5148,7.4679,7.507,110500.0
2008-12-02 12:30:00,9.63,9.63,9.58,9.59,109500.0,7.5148,7.5148,7.4757,7.4836,109500.0
2008-12-02 12:40:00,9.58,9.6,9.56,9.59,237500.0,7.4757,7.4914,7.4601,7.4836,237500.0
2008-12-02 12:50:00,9.58,9.6,9.56,9.6,237000.0,7.4757,7.4914,7.4601,7.4914,237000.0
2008-12-02 13:00:00,9.6,9.6,9.56,9.57,190500.0,7.4914,7.4914,7.4601,7.4679,190500.0
2008-12-02 13:10:00,9.56,9.61,9.56,9.58,137500.0,7.4601,7.4992,7.4601,7.4757,137500.0
2008-12-02 13:20:00,9.58,9.58,9.55,9.58,218500.0,7.4757,7.4757,7.4523,7.4757,218500.0
2008-12-02 13:30:00,9.57,9.57,9.46,9.47,382500.0,7.4679,7.4679,7.3821,7.3899,382500.0
2008-12-02 13:40:00,9.47,9.49,9.45,9.47,238500.0,7.3899,7.4055,7.3743,7.3899,238500.0
2008-12-02 13:50:00,9.47,9.47,9.43,9.43,304000.0,7.3899,7.3899,7.3587,7.3587,304000.0
2008-12-02 14:00:00,9.42,9.44,9.33,9.34,635500.0,7.3509,7.3665,7.2807,7.2885,635500.0
2008-12-02 14:10:00,9.34,9.37,9.32,9.34,644500.0,7.2885,7.3119,7.2729,7.2885,644500.0
2008-12-02 14:20:00,9.34,9.34,9.27,9.3,305000.0,7.2885,7.2885,7.2338,7.2573,305000.0
2008-12-02 14:30:00,9.3,9.39,9.29,9.39,243000.0,7.2573,7.3275,7.2494,7.3275,243000.0
2008-12-02 14:40:00,9.39,9.42,9.37,9.39,333000.0,7.3275,7.3509,7.3119,7.3275,333000.0
2008-12-02 14:50:00,9.39,9.49,9.38,9.48,246000.0,7.3275,7.4055,7.3197,7.3977,246000.0
2008-12-02 15:00:00,9.48,9.48,9.35,9.38,444000.0,7.3977,7.3977,7.2963,7.3197,444000.0
2008-12-02 15:10:00,9.37,9.51,9.34,9.51,461000.0,7.3119,7.4211,7.2885,7.4211,461000.0
2008-12-02 15:20:00,9.51,9.62,9.5,9.55,468500.0,7.4211,7.507,7.4133,7.4523,468500.0
2008-12-02 15:30:00,9.56,9.62,9.54,9.56,753500.0,7.4601,7.507,7.4445,7.4601,753500.0
2008-12-02 15:40:00,9.56,9.6,9.45,9.46,983500.0,7.4601,7.4914,7.3743,7.3821,983500.0
2008-12-02 15:50:00,9.46,9.64,9.44,9.64,547500.0,7.3821,7.5226,7.3665,7.5226,547500.0
2008-12-02 16:00:00,9.64,9.65,9.62,9.62,39000.0,7.5226,7.5304,7.507,7.507,39000.0
2008-12-02 16:10:00,9.63,9.63,9.63,9.63,237500.0,7.5148,7.5148,7.5148,7.5148,237500.0
2008-12-03 09:30:00,9.44,9.44,9.38,9.44,170000.0,7.3665,7.3665,7.3197,7.3665,170000.0
2008-12-03 09:40:00,9.45,9.54,9.43,9.49,154500.0,7.3743,7.4445,7.3587,7.4055,154500.0
2008-12-03 09:50:00,9.49,9.5,9.42,9.45,433000.0,7.4055,7.4133,7.3509,7.3743,433000.0
2008-12-03 10:00:00,9.45,9.54,9.39,9.47,367500.0,7.3743,7.4445,7.3275,7.3899,367500.0
2008-12-03 10:10:00,9.47,9.53,9.44,9.48,334000.0,7.3899,7.4367,7.3665,7.3977,334000.0
2008-12-03 10:20:00,9.48,9.58,9.47,9.58,179000.0,7.3977,7.4757,7.3899,7.4757,179000.0
2008-12-03 10:30:00,9.59,9.68,9.57,9.63,136500.0,7.4836,7.5538,7.4679,7.5148,136500.0
2008-12-03 10:40:00,9.63,9.76,9.61,9.76,221500.0,7.5148,7.6162,7.4992,7.6162,221500.0
2008-12-03 10:50:00,9.76,9.84,9.76,9.84,204500.0,7.6162,7.6786,7.6162,7.6786,204500.0
2008-12-03 11:00:00,9.84,9.85,9.74,9.76,213000.0,7.6786,7.6864,7.6006,7.6162,213000.0
2008-12-03 11:10:00,9.76,9.89,9.76,9.83,137000.0,7.6162,7.7177,7.6162,7.6708,137000.0
2008-12-03 11:20:00,9.83,9.84,9.74,9.75,168000.0,7.6708,7.6786,7.6006,7.6084,168000.0
2008-12-03 11:30:00,9.74,9.79,9.72,9.77,219500.0,7.6006,7.6396,7.585,7.624,219500.0
2008-12-03 11:40:00,9.77,9.82,9.73,9.77,274500.0,7.624,7.663,7.5928,7.624,274500.0
2008-12-03 11:50:00,9.77,9.83,9.75,9.82,221500.0,7.624,7.6708,7.6084,7.663,221500.0
2008-12-03 12:00:00,9.82,9.82,9.67,9.68,186000.0,7.663,7.663,7.546,7.5538,186000.0
2008-12-03 12:10:00,9.67,9.73,9.63,9.63,393000.0,7.546,7.5928,7.5148,7.5148,393000.0
2008-12-03 12:20:00,9.63,9.74,9.61,9.7,255000.0,7.5148,7.6006,7.4992,7.5694,255000.0
2008-12-03 12:30:00,9.71,9.76,9.71,9.75,865000.0,7.5772,7.6162,7.5772,7.6084,865000.0
2008-12-03 12:40:00,9.74,9.75,9.68,9.7,337000.0,7.6006,7.6084,7.5538,7.5694,337000.0
2008-12-03 12:50:00,9.7,9.75,9.66,9.68,286000.0,7.5694,7.6084,7.5382,7.5538,286000.0
2008-12-03 13:00:00,9.69,9.69,9.66,9.67,147500.0,7.5616,7.5616,7.5382,7.546,147500.0
2008-12-03 13:10:00,9.68,9.69,9.65,9.68,41500.0,7.5538,7.5616,7.5304,7.5538,41500.0
2008-12-03 13:20:00,9.68,9.7,9.56,9.56,79500.0,7.5538,7.5694,7.4601,7.4601,79500.0
2008-12-03 13:30:00,9.56,9.56,9.51,9.51,129500.0,7.4601,7.4601,7.4211,7.4211,129500.0
2008-12-03 13:40:00,9.51,9.51,9.44,9.48,398000.0,7.4211,7.4211,7.3665,7.3977,398000.0
2008-12-03 13:50:00,9.48,9.48,9.42,9.44,277000.0,7.3977,7.3977,7.3509,7.3665,277000.0
2008-12-03 14:00:00,9.45,9.52,9.43,9.5,311000.0,7.3743,7.4289,7.3587,7.4133,311000.0
2008-12-03 14:10:00,9.52,9.57,9.49,9.56,279500.0,7.4289,7.4679,7.4055,7.4601,279500.0
2008-12-03 14:20:00,9.56,9.69,9.54,9.64,230000.0,7.4601,7.5616,7.4445,7.5226,230000.0
2008-12-03 14:30:00,9.67,9.76,9.67,9.68,492000.0,7.546,7.6162,7.546,7.5538,492000.0
2008-12-03 14:40:00,9.67,9.79,9.67,9.77,317500.0,7.546,7.6396,7.546,7.624,317500.0
2008-12-03 14:50:00,9.76,9.82,9.69,9.69,674000.0,7.6162,7.663,7.5616,7.5616,674000.0
2008-12-03 15:00:00,9.69,9.76,9.6,9.74,487000.0,7.5616,7.6162,7.4914,7.6006,487000.0
2008-12-03 15:10:00,9.73,9.75,9.64,9.73,639000.0,7.5928,7.6084,7.5226,7.5928,639000.0
2008-12-03 15:20:00,9.73,9.77,9.64,9.72,454000.0,7.5928,7.624,7.5226,7.585,454000.0
2008-12-03 15:30:00,9.72,9.78,9.66,9.78,431500.0,7.585,7.6318,7.5382,7.6318,431500.0
2008-12-03 15:40:00,9.79,9.85,9.74,9.82,452500.0,7.6396,7.6864,7.6006,7.663,452500.0
2008-12-03 15:50:00,9.8,9.87,9.79,9.84,563000.0,7.6474,7.7021,7.6396,7.6786,563000.0
2008-12-03 16:00:00,9.83,9.84,9.79,9.79,23500.0,7.6708,7.6786,7.6396,7.6396,23500.0
2008-12-03 16:10:00,9.82,9.82,9.82,9.82,3500.0,7.663,7.663,7.663,7.663,3500.0
2008-12-04 09:30:00,9.69,9.74,9.66,9.71,415500.0,7.5616,7.6006,7.5382,7.5772,415500.0
2008-12-04 09:40:00,9.74,9.86,9.74,9.85,212000.0,7.6006,7.6942,7.6006,7.6864,212000.0
2008-12-04 09:50:00,9.87,9.94,9.87,9.88,163500.0,7.7021,7.7567,7.7021,7.7099,163500.0
2008-12-04 10:00:00,9.88,9.98,9.86,9.88,266500.0,7.7099,7.7879,7.6942,7.7099,266500.0
2008-12-04 10:10:00,9.89,9.9,9.84,9.87,283500.0,7.7177,7.7255,7.6786,7.7021,283500.0
2008-12-04 10:20:00,9.87,9.95,9.86,9.88,243500.0,7.7021,7.7645,7.6942,7.7099,243500.0
2008-12-04 10:30:00,9.89,9.97,9.86,9.95,187000.0,7.7177,7.7801,7.6942,7.7645,187000.0
2008-12-04 10:40:00,9.94,9.98,9.9,9.92,196000.0,7.7567,7.7879,7.7255,7.7411,196000.0
2008-12-04 10:50:00,9.91,10.0,9.9,9.98,110000.0,7.7333,7.8035,7.7255,7.7879,110000.0
2008-12-04 11:00:00,9.98,9.98,9.89,9.9,243000.0,7.7879,7.7879,7.7177,7.7255,243000.0
2008-12-04 11:10:00,9.88,9.93,9.84,9.91,187000.0,7.7099,7.7489,7.6786,7.7333,187000.0
2008-12-04 11:20:00,9.9,9.96,9.88,9.91,203000.0,7.7255,7.7723,7.7099,7.7333,203000.0
2008-12-04 11:30:00,9.91,9.91,9.83,9.86,165000.0,7.7333,7.7333,7.6708,7.6942,165000.0
2008-12-04 11:40:00,9.86,9.87,9.79,9.85,153500.0,7.6942,7.7021,7.6396,7.6864,153500.0
2008-12-04 11:50:00,9.84,9.9,9.83,9.85,202000.0,7.6786,7.7255,7.6708,7.6864,202000.0
2008-12-04 12:00:00,9.85,9.86,9.78,9.8,112500.0,7.6864,7.6942,7.6318,7.6474,112500.0
2008-12-04 12:10:00,9.8,9.8,9.72,9.72,181000.0,7.6474,7.6474,7.585,7.585,181000.0
2008-12-04 12:20:00,9.72,9.77,9.7,9.76,308000.0,7.585,7.624,7.5694,7.6162,308000.0
2008-12-04 12:30:00,9.76,9.78,9.73,9.77,222500.0,7.6162,7.6318,7.5928,7.624,222500.0
2008-12-04 12:40:00,9.77,9.8,9.76,9.77,95000.0,7.624,7.6474,7.6162,7.624,95000.0
2008-12-04 12:50:00,9.76,9.78,9.74,9.76,276500.0,7.6162,7.6318,7.6006,7.6162,276500.0
2008-12-04 13:00:00,9.76,9.76,9.72,9.72,445000.0,7.6162,7.6162,7.585,7.585,445000.0
2008-12-04 13:10:00,9.72,9.73,9.68,9.69,195000.0,7.585,7.5928,7.5538,7.5616,195000.0
2008-12-04 13:20:00,9.68,9.72,9.68,9.68,216500.0,7.5538,7.585,7.5538,7.5538,216500.0
2008-12-04 13:30:00,9.67,9.73,9.66,9.72,227500.0,7.546,7.5928,7.5382,7.585,227500.0
2008-12-04 13:40:00,9.72,9.77,9.69,9.76,204000.0,7.585,7.624,7.5616,7.6162,204000.0
2008-12-04 13:50:00,9.75,9.81,9.74,9.76,187000.0,7.6084,7.6552,7.6006,7.6162,187000.0
2008-12-04 14:00:00,9.76,9.81,9.75,9.78,149500.0,7.6162,7.6552,7.6084,7.6318,149500.0
2008-12-04 14:10:00,9.78,9.8,9.72,9.73,254500.0,7.6318,7.6474,7.585,7.5928,254500.0
2008-12-04 14:20:00,9.74,9.8,9.73,9.75,139500.0,7.6006,7.6474,7.5928,7.6084,139500.0
2008-12-04 14:30:00,9.76,9.83,9.76,9.8,205000.0,7.6162,7.6708,7.6162,7.6474,205000.0
2008-12-04 14:40:00,9.8,9.8,9.68,9.72,212500.0,7.6474,7.6474,7.5538,7.585,212500.0
2008-12-04 14:50:00,9.71,9.77,9.7,9.7,139000.0,7.5772,7.624,7.5694,7.5694,139000.0
2008-12-04 15:00:00,9.69,9.71,9.53,9.55,225500.0,7.5616,7.5772,7.4367,7.4523,225500.0
2008-12-04 15:10:00,9.57,9.59,9.45,9.48,402500.0,7.4679,7.4836,7.3743,7.3977,402500.0
2008-12-04 15:20:00,9.49,9.49,9.38,9.39,310500.0,7.4055,7.4055,7.3197,7.3275,310500.0
2008-12-04 15:30:00,9.38,9.43,9.34,9.35,404500.0,7.3197,7.3587,7.2885,7.2963,404500.0
2008-12-04 15:40:00,9.35,9.55,9.34,9.48,715000.0,7.2963,7.4523,7.2885,7.3977,715000.0
2008-12-04 15:50:00,9.47,9.55,9.41,9.55,826500.0,7.3899,7.4523,7.3431,7.4523,826500.0
2008-12-04 16:00:00,9.55,9.59,9.53,9.59,147500.0,7.4523,7.4836,7.4367,7.4836,147500.0
2008-12-04 16:10:00,9.59,9.59,9.59,9.59,0.0,7.4836,7.4836,7.4836,7.4836,0.0
2008-12-05 09:30:00,9.4,9.45,9.37,9.44,256500.0,7.3353,7.3743,7.3119,7.3665,256500.0
2008-12-05 09:40:00,9.45,9.48,9.34,9.34,359000.0,7.3743,7.3977,7.2885,7.2885,359000.0
2008-12-05 09:50:00,9.34,9.43,9.29,9.29,203000.0,7.2885,7.3587,7.2494,7.2494,203000.0
2008-12-05 10:00:00,9.27,9.3,9.23,9.25,201500.0,7.2338,7.2573,7.2026,7.2182,201500.0
2008-12-05 10:10:00,9.25,9.25,9.2,9.23,167500.0,7.2182,7.2182,7.1792,7.2026,167500.0
2008-12-05 10:20:00,9.22,9.26,9.18,9.23,82000.0,7.1948,7.226,7.1636,7.2026,82000.0
2008-12-05 10:30:00,9.23,9.27,9.21,9.24,94000.0,7.2026,7.2338,7.187,7.2104,94000.0
2008-12-05 10:40:00,9.24,9.31,9.2,9.31,104000.0,7.2104,7.2651,7.1792,7.2651,104000.0
2008-12-05 10:50:00,9.3,9.37,9.28,9.34,94500.0,7.2573,7.3119,7.2416,7.2885,94500.0
2008-12-05 11:00:00,9.34,9.35,9.31,9.34,92000.0,7.2885,7.2963,7.2651,7.2885,92000.0
2008-12-05 11:10:00,9.34,9.38,9.32,9.34,129000.0,7.2885,7.3197,7.2729,7.2885,129000.0
2008-12-05 11:20:00,9.33,9.35,9.29,9.3,79000.0,7.2807,7.2963,7.2494,7.2573,79000.0
2008-12-05 11:30:00,9.3,9.36,9.28,9.36,113000.0,7.2573,7.3041,7.2416,7.3041,113000.0
2008-12-05 11:40:00,9.37,9.41,9.35,9.36,182000.0,7.3119,7.3431,7.2963,7.3041,182000.0
2008-12-05 11:50:00,9.36,9.44,9.36,9.41,85000.0,7.3041,7.3665,7.3041,7.3431,85000.0
2008-12-05 12:00:00,9.42,9.48,9.4,9.47,178500.0,7.3509,7.3977,7.3353,7.3899,178500.0
2008-12-05 12:10:00,9.47,9.48,9.44,9.47,261500.0,7.3899,7.3977,7.3665,7.3899,261500.0
2008-12-05 12:20:00,9.47,9.5,9.45,9.49,175500.0,7.3899,7.4133,7.3743,7.4055,175500.0
2008-12-05 12:30:00,9.49,9.49,9.39,9.43,143500.0,7.4055,7.4055,7.3275,7.3587,143500.0
2008-12-05 12:40:00,9.42,9.46,9.4,9.44,187000.0,7.3509,7.3821,7.3353,7.3665,187000.0
2008-12-05 12:50:00,9.43,9.44,9.39,9.42,148000.0,7.3587,7.3665,7.3275,7.3509,148000.0
2008-12-05 13:00:00,9.42,9.5,9.42,9.48,174000.0,7.3509,7.4133,7.3509,7.3977,174000.0
2008-12-05 13:10:00,9.48,9.53,9.48,9.49,206000.0,7.3977,7.4367,7.3977,7.4055,206000.0
2008-12-05 13:20:00,9.5,9.55,9.49,9.5,141000.0,7.4133,7.4523,7.4055,7.4133,141000.0
2008-12-05 13:30:00,9.51,9.59,9.5,9.57,222500.0,7.4211,7.4836,7.4133,7.4679,222500.0
2008-12-05 13:40:00,9.57,9.66,9.54,9.65,306000.0,7.4679,7.5382,7.4445,7.5304,306000.0
2008-12-05 13:50:00,9.65,9.73,9.63,9.64,277000.0,7.5304,7.5928,7.5148,7.5226,277000.0
2008-12-05 14:00:00,9.64,9.67,9.53,9.53,448500.0,7.5226,7.546,7.4367,7.4367,448500.0
2008-12-05 14:10:00,9.53,9.56,9.48,9.51,579500.0,7.4367,7.4601,7.3977,7.4211,579500.0
2008-12-05 14:20:00,9.52,9.6,9.51,9.55,670000.0,7.4289,7.4914,7.4211,7.4523,670000.0
2008-12-05 14:30:00,9.55,9.68,9.53,9.68,569000.0,7.4523,7.5538,7.4367,7.5538,569000.0
2008-12-05 14:40:00,9.69,9.85,9.69,9.84,401000.0,7.5616,7.6864,7.5616,7.6786,401000.0
2008-12-05 14:50:00,9.85,9.86,9.8,9.83,356500.0,7.6864,7.6942,7.6474,7.6708,356500.0
2008-12-05 15:00:00,9.83,9.87,9.68,9.74,528000.0,7.6708,7.7021,7.5538,7.6006,528000.0
2008-12-05 15:10:00,9.74,9.86,9.71,9.8,409500.0,7.6006,7.6942,7.5772,7.6474,409500.0
2008-12-05 15:20:00,9.79,9.83,9.73,9.82,395500.0,7.6396,7.6708,7.5928,7.663,395500.0
2008-12-05 15:30:00,9.82,9.95,9.82,9.93,449000.0,7.663,7.7645,7.663,7.7489,449000.0
2008-12-05 15:40:00,9.93,9.97,9.87,9.89,689500.0,7.7489,7.7801,7.7021,7.7177,689500.0
2008-12-05 15:50:00,9.88,9.99,9.85,9.96,613000.0,7.7099,7.7957,7.6864,7.7723,613000.0
2008-12-05 16:00:00,9.94,9.95,9.94,9.95,37500.0,7.7567,7.7645,7.7567,7.7645,37500.0
2008-12-05 16:10:00,9.89,9.89,9.87,9.87,10000.0,7.7177,7.7177,7.7021,7.7021,10000.0
2008-12-08 09:30:00,10.24,10.29,10.19,10.29,207500.0,7.9908,8.0298,7.9518,8.0298,207500.0
2008-12-08 09:40:00,10.3,10.43,10.3,10.41,138500.0,8.0376,8.139,8.0376,8.1234,138500.0
2008-12-08 09:50:00,10.41,10.41,10.28,10.28,302500.0,8.1234,8.1234,8.022,8.022,302500.0
2008-12-08 10:00:00,10.28,10.33,10.23,10.31,161000.0,8.022,8.061,7.983,8.0454,161000.0
2008-12-08 10:10:00,10.3,10.31,10.2,10.21,149000.0,8.0376,8.0454,7.9596,7.9674,149000.0
2008-12-08 10:20:00,10.26,10.29,10.25,10.29,77000.0,8.0064,8.0298,7.9986,8.0298,77000.0
2008-12-08 10:30:00,10.28,10.32,10.28,10.31,50000.0,8.022,8.0532,8.022,8.0454,50000.0
2008-12-08 10:40:00,10.33,10.37,10.32,10.35,30000.0,8.061,8.0922,8.0532,8.0766,30000.0
2008-12-08 10:50:00,10.35,10.38,10.34,10.35,131500.0,8.0766,8.1,8.0688,8.0766,131500.0
2008-12-08 11:00:00,10.36,10.38,10.3,10.3,117500.0,8.0844,8.1,8.0376,8.0376,117500.0
2008-12-08 11:10:00,10.31,10.32,10.29,10.3,90500.0,8.0454,8.0532,8.0298,8.0376,90500.0
2008-12-08 11:20:00,10.3,10.32,10.29,10.31,517500.0,8.0376,8.0532,8.0298,8.0454,517500.0
2008-12-08 11:30:00,10.31,10.36,10.29,10.32,487500.0,8.0454,8.0844,8.0298,8.0532,487500.0
2008-12-08 11:40:00,10.31,10.31,10.28,10.3,100500.0,8.0454,8.0454,8.022,8.0376,100500.0
2008-12-08 11:50:00,10.29,10.29,10.23,10.25,180500.0,8.0298,8.0298,7.983,7.9986,180500.0
2008-12-08 12:00:00,10.26,10.28,10.23,10.24,206000.0,8.0064,8.022,7.983,7.9908,206000.0
2008-12-08 12:10:00,10.24,10.31,10.23,10.3,105500.0,7.9908,8.0454,7.983,8.0376,105500.0
2008-12-08 12:20:00,10.29,10.31,10.28,10.29,93000.0,8.0298,8.0454,8.022,8.0298,93000.0
2008-12-08 12:30:00,10.3,10.31,10.27,10.28,78500.0,8.0376,8.0454,8.0142,8.022,78500.0
2008-12-08 12:40:00,10.27,10.29,10.26,10.26,116000.0,8.0142,8.0298,8.0064,8.0064,116000.0
2008-12-08 12:50:00,10.26,10.28,10.21,10.24,123000.0,8.0064,8.022,7.9674,7.9908,123000.0
2008-12-08 13:00:00,10.24,10.29,10.24,10.25,118500.0,7.9908,8.0298,7.9908,7.9986,118500.0
2008-12-08 13:10:00,10.25,10.28,10.21,10.23,184500.0,7.9986,8.022,7.9674,7.983,184500.0
2008-12-08 13:20:00,10.22,10.25,10.19,10.21,233500.0,7.9752,7.9986,7.9518,7.9674,233500.0
2008-12-08 13:30:00,10.18,10.18,10.12,10.17,164500.0,7.944,7.944,7.8971,7.9362,164500.0
2008-12-08 13:40:00,10.19,10.2,10.15,10.16,91000.0,7.9518,7.9596,7.9205,7.9284,91000.0
2008-12-08 13:50:00,10.15,10.18,10.11,10.16,306500.0,7.9205,7.944,7.8893,7.9284,306500.0
2008-12-08 14:00:00,10.15,10.21,10.14,10.2,286000.0,7.9205,7.9674,7.9127,7.9596,286000.0
2008-12-08 14:10:00,10.2,10.23,10.2,10.22,192000.0,7.9596,7.983,7.9596,7.9752,192000.0
2008-12-08 14:20:00,10.22,10.29,10.22,10.27,204000.0,7.9752,8.0298,7.9752,8.0142,204000.0
2008-12-08 14:30:00,10.29,10.3,10.23,10.28,68000.0,8.0298,8.0376,7.983,8.022,68000.0
2008-12-08 14:40:00,10.28,10.35,10.28,10.34,80000.0,8.022,8.0766,8.022,8.0688,80000.0
2008-12-08 14:50:00,10.34,10.37,10.32,10.37,134500.0,8.0688,8.0922,8.0532,8.0922,134500.0
2008-12-08 15:00:00,10.36,10.4,10.34,10.39,82000.0,8.0844,8.1156,8.0688,8.1078,82000.0
2008-12-08 15:10:00,10.39,10.4,10.34,10.36,192000.0,8.1078,8.1156,8.0688,8.0844,192000.0
2008-12-08 15:20:00,10.36,10.39,10.34,10.38,209000.0,8.0844,8.1078,8.0688,8.1,209000.0
2008-12-08 15:30:00,10.39,10.41,10.31,10.31,176500.0,8.1078,8.1234,8.0454,8.0454,176500.0
2008-12-08 15:40:00,10.31,10.38,10.21,10.23,322000.0,8.0454,8.1,7.9674,7.983,322000.0
2008-12-08 15:50:00,10.23,10.37,10.23,10.36,369000.0,7.983,8.0922,7.983,8.0844,369000.0
2008-12-08 16:00:00,10.36,10.41,10.34,10.41,27500.0,8.0844,8.1234,8.0688,8.1234,27500.0
2008-12-08 16:10:00,10.41,10.41,10.41,10.41,0.0,8.1234,8.1234,8.1234,8.1234,0.0
2008-12-09 09:30:00,10.3,10.3,10.21,10.25,407500.0,8.0376,8.0376,7.9674,7.9986,407500.0
2008-12-09 09:40:00,10.25,10.3,10.22,10.27,175500.0,7.9986,8.0376,7.9752,8.0142,175500.0
2008-12-09 09:50:00,10.27,10.3,10.22,10.23,179000.0,8.0142,8.0376,7.9752,7.983,179000.0
2008-12-09 10:00:00,10.23,10.35,10.23,10.3,364500.0,7.983,8.0766,7.983,8.0376,364500.0
2008-12-09 10:10:00,10.31,10.45,10.31,10.44,198000.0,8.0454,8.1547,8.0454,8.1469,198000.0
2008-12-09 10:20:00,10.45,10.5,10.44,10.46,218000.0,8.1547,8.1937,8.1469,8.1625,218000.0
2008-12-09 10:30:00,10.47,10.53,10.46,10.48,229000.0,8.1703,8.2171,8.1625,8.1781,229000.0
2008-12-09 10:40:00,10.48,10.55,10.48,10.52,235000.0,8.1781,8.2327,8.1781,8.2093,235000.0
2008-12-09 10:50:00,10.52,10.57,10.52,10.52,187000.0,8.2093,8.2483,8.2093,8.2093,187000.0
2008-12-09 11:00:00,10.52,10.56,10.47,10.47,202000.0,8.2093,8.2405,8.1703,8.1703,202000.0
2008-12-09 11:10:00,10.48,10.48,10.39,10.4,183500.0,8.1781,8.1781,8.1078,8.1156,183500.0
2008-12-09 11:20:00,10.41,10.41,10.35,10.35,164500.0,8.1234,8.1234,8.0766,8.0766,164500.0
2008-12-09 11:30:00,10.35,10.42,10.34,10.35,191000.0,8.0766,8.1312,8.0688,8.0766,191000.0
2008-12-09 11:40:00,10.36,10.41,10.36,10.38,291000.0,8.0844,8.1234,8.0844,8.1,291000.0
2008-12-09 11:50:00,10.38,10.43,10.38,10.39,290000.0,8.1,8.139,8.1,8.1078,290000.0
2008-12-09 12:00:00,10.39,10.47,10.38,10.44,361500.0,8.1078,8.1703,8.1,8.1469,361500.0
2008-12-09 12:10:00,10.43,10.45,10.36,10.41,374000.0,8.139,8.1547,8.0844,8.1234,374000.0
2008-12-09 12:20:00,10.41,10.41,10.35,10.39,231000.0,8.1234,8.1234,8.0766,8.1078,231000.0
2008-12-09 12:30:00,10.39,10.45,10.39,10.45,311000.0,8.1078,8.1547,8.1078,8.1547,311000.0
2008-12-09 12:40:00,10.44,10.45,10.4,10.4,247000.0,8.1469,8.1547,8.1156,8.1156,247000.0
2008-12-09 12:50:00,10.4,10.44,10.34,10.35,254500.0,8.1156,8.1469,8.0688,8.0766,254500.0
2008-12-09 13:00:00,10.35,10.37,10.31,10.36,188000.0,8.0766,8.0922,8.0454,8.0844,188000.0
2008-12-09 13:10:00,10.36,10.37,10.25,10.26,304500.0,8.0844,8.0922,7.9986,8.0064,304500.0
2008-12-09 13:20:00,10.26,10.3,10.24,10.25,159000.0,8.0064,8.0376,7.9908,7.9986,159000.0
2008-12-09 13:30:00,10.24,10.26,10.2,10.23,190500.0,7.9908,8.0064,7.9596,7.983,190500.0
2008-12-09 13:40:00,10.23,10.3,10.23,10.3,201500.0,7.983,8.0376,7.983,8.0376,201500.0
2008-12-09 13:50:00,10.31,10.31,10.23,10.24,281500.0,8.0454,8.0454,7.983,7.9908,281500.0
2008-12-09 14:00:00,10.24,10.24,10.14,10.15,291000.0,7.9908,7.9908,7.9127,7.9205,291000.0
2008-12-09 14:10:00,10.14,10.21,10.14,10.2,235000.0,7.9127,7.9674,7.9127,7.9596,235000.0
2008-12-09 14:20:00,10.2,10.2,10.07,10.07,446500.0,7.9596,7.9596,7.8581,7.8581,446500.0
2008-12-09 14:30:00,10.07,10.11,10.03,10.11,299000.0,7.8581,7.8893,7.8269,7.8893,299000.0
2008-12-09 14:40:00,10.1,10.19,10.09,10.19,376000.0,7.8815,7.9518,7.8737,7.9518,376000.0
2008-12-09 14:50:00,10.18,10.27,10.12,10.26,289000.0,7.944,8.0142,7.8971,8.0064,289000.0
2008-12-09 15:00:00,10.27,10.31,10.19,10.27,524500.0,8.0142,8.0454,7.9518,8.0142,524500.0
2008-12-09 15:10:00,10.28,10.28,10.16,10.25,445000.0,8.022,8.022,7.9284,7.9986,445000.0
2008-12-09 15:20:00,10.25,10.28,10.11,10.12,388000.0,7.9986,8.022,7.8893,7.8971,388000.0
2008-12-09 15:30:00,10.11,10.18,10.08,10.14,570000.0,7.8893,7.944,7.8659,7.9127,570000.0
2008-12-09 15:40:00,10.14,10.19,10.12,10.14,829000.0,7.9127,7.9518,7.8971,7.9127,829000.0
2008-12-09 15:50:00,10.13,10.16,10.07,10.1,404500.0,7.9049,7.9284,7.8581,7.8815,404500.0
2008-12-09 16:00:00,10.11,10.11,10.11,10.11,11500.0,7.8893,7.8893,7.8893,7.8893,11500.0
2008-12-09 16:10:00,10.11,10.11,10.11,10.11,0.0,7.8893,7.8893,7.8893,7.8893,0.0
2008-12-10 09:30:00,10.22,10.32,10.19,10.21,345000.0,7.9752,8.0532,7.9518,7.9674,345000.0
2008-12-10 09:40:00,10.22,10.29,10.18,10.24,161500.0,7.9752,8.0298,7.944,7.9908,161500.0
2008-12-10 09:50:00,10.23,10.27,10.2,10.22,184000.0,7.983,8.0142,7.9596,7.9752,184000.0
2008-12-10 10:00:00,10.22,10.32,10.22,10.3,188000.0,7.9752,8.0532,7.9752,8.0376,188000.0
2008-12-10 10:10:00,10.31,10.41,10.29,10.41,405000.0,8.0454,8.1234,8.0298,8.1234,405000.0
2008-12-10 10:20:00,10.41,10.42,10.36,10.38,253500.0,8.1234,8.1312,8.0844,8.1,253500.0
2008-12-10 10:30:00,10.4,10.41,10.32,10.36,202500.0,8.1156,8.1234,8.0532,8.0844,202500.0
2008-12-10 10:40:00,10.36,10.37,10.31,10.32,197500.0,8.0844,8.0922,8.0454,8.0532,197500.0
2008-12-10 10:50:00,10.31,10.32,10.25,10.29,205000.0,8.0454,8.0532,7.9986,8.0298,205000.0
2008-12-10 11:00:00,10.31,10.35,10.28,10.3,185500.0,8.0454,8.0766,8.022,8.0376,185500.0
2008-12-10 11:10:00,10.3,10.37,10.3,10.37,86000.0,8.0376,8.0922,8.0376,8.0922,86000.0
2008-12-10 11:20:00,10.37,10.39,10.32,10.35,234500.0,8.0922,8.1078,8.0532,8.0766,234500.0
2008-12-10 11:30:00,10.35,10.38,10.31,10.34,115500.0,8.0766,8.1,8.0454,8.0688,115500.0
2008-12-10 11:40:00,10.34,10.42,10.32,10.42,204500.0,8.0688,8.1312,8.0532,8.1312,204500.0
2008-12-10 11:50:00,10.42,10.45,10.38,10.39,83000.0,8.1312,8.1547,8.1,8.1078,83000.0
2008-12-10 12:00:00,10.4,10.43,10.39,10.4,117500.0,8.1156,8.139,8.1078,8.1156,117500.0
2008-12-10 12:10:00,10.41,10.45,10.39,10.4,167000.0,8.1234,8.1547,8.1078,8.1156,167000.0
2008-12-10 12:20:00,10.4,10.4,10.31,10.33,229500.0,8.1156,8.1156,8.0454,8.061,229500.0
2008-12-10 12:30:00,10.33,10.35,10.3,10.32,133500.0,8.061,8.0766,8.0376,8.0532,133500.0
2008-12-10 12:40:00,10.34,10.36,10.33,10.34,109000.0,8.0688,8.0844,8.061,8.0688,109000.0
2008-12-10 12:50:00,10.34,10.37,10.3,10.32,111000.0,8.0688,8.0922,8.0376,8.0532,111000.0
2008-12-10 13:00:00,10.32,10.36,10.31,10.34,190500.0,8.0532,8.0844,8.0454,8.0688,190500.0
2008-12-10 13:10:00,10.35,10.41,10.34,10.39,95500.0,8.0766,8.1234,8.0688,8.1078,95500.0
2008-12-10 13:20:00,10.39,10.39,10.33,10.33,94500.0,8.1078,8.1078,8.061,8.061,94500.0
2008-12-10 13:30:00,10.34,10.35,10.28,10.29,115500.0,8.0688,8.0766,8.022,8.0298,115500.0
2008-12-10 13:40:00,10.29,10.3,10.25,10.29,98000.0,8.0298,8.0376,7.9986,8.0298,98000.0
2008-12-10 13:50:00,10.29,10.29,10.19,10.22,326000.0,8.0298,8.0298,7.9518,7.9752,326000.0
2008-12-10 14:00:00,10.22,10.24,10.19,10.22,183000.0,7.9752,7.9908,7.9518,7.9752,183000.0
2008-12-10 14:10:00,10.23,10.25,10.21,10.23,108500.0,7.983,7.9986,7.9674,7.983,108500.0
2008-12-10 14:20:00,10.22,10.22,10.15,10.17,250500.0,7.9752,7.9752,7.9205,7.9362,250500.0
2008-12-10 14:30:00,10.18,10.23,10.14,10.22,256500.0,7.944,7.983,7.9127,7.9752,256500.0
2008-12-10 14:40:00,10.22,10.25,10.18,10.19,866500.0,7.9752,7.9986,7.944,7.9518,866500.0
2008-12-10 14:50:00,10.18,10.24,10.18,10.21,280500.0,7.944,7.9908,7.944,7.9674,280500.0
2008-12-10 15:00:00,10.22,10.27,10.19,10.25,280500.0,7.9752,8.0142,7.9518,7.9986,280500.0
2008-12-10 15:10:00,10.25,10.31,10.24,10.28,169500.0,7.9986,8.0454,7.9908,8.022,169500.0
2008-12-10 15:20:00,10.26,10.35,10.25,10.35,301500.0,8.0064,8.0766,7.9986,8.0766,301500.0
2008-12-10 15:30:00,10.34,10.34,10.25,10.26,891000.0,8.0688,8.0688,7.9986,8.0064,891000.0
2008-12-10 15:40:00,10.26,10.35,10.26,10.32,415000.0,8.0064,8.0766,8.0064,8.0532,415000.0
2008-12-10 15:50:00,10.33,10.38,10.32,10.38,296500.0,8.061,8.1,8.0532,8.1,296500.0
2008-12-10 16:00:00,10.38,10.39,10.38,10.39,27500.0,8.1,8.1078,8.1,8.1078,27500.0
2008-12-10 16:10:00,10.37,10.37,10.37,10.37,6000.0,8.0922,8.0922,8.0922,8.0922,6000.0
2008-12-11 09:30:00,10.26,10.33,10.21,10.28,354500.0,8.0064,8.061,7.9674,8.022,354500.0
2008-12-11 09:40:00,10.28,10.34,10.22,10.32,204500.0,8.022,8.0688,7.9752,8.0532,204500.0
2008-12-11 09:50:00,10.3,10.35,10.3,10.33,182000.0,8.0376,8.0766,8.0376,8.061,182000.0
2008-12-11 10:00:00,10.34,10.35,10.29,10.34,274000.0,8.0688,8.0766,8.0298,8.0688,274000.0
2008-12-11 10:10:00,10.33,10.39,10.33,10.37,333000.0,8.061,8.1078,8.061,8.0922,333000.0
2008-12-11 10:20:00,10.38,10.45,10.38,10.41,418500.0,8.1,8.1547,8.1,8.1234,418500.0
2008-12-11 10:30:00,10.41,10.46,10.41,10.43,297000.0,8.1234,8.1625,8.1234,8.139,297000.0
2008-12-11 10:40:00,10.42,10.42,10.38,10.39,179500.0,8.1312,8.1312,8.1,8.1078,179500.0
2008-12-11 10:50:00,10.38,10.38,10.35,10.37,80000.0,8.1,8.1,8.0766,8.0922,80000.0
2008-12-11 11:00:00,10.37,10.37,10.33,10.36,92500.0,8.0922,8.0922,8.061,8.0844,92500.0
2008-12-11 11:10:00,10.36,10.4,10.34,10.35,138000.0,8.0844,8.1156,8.0688,8.0766,138000.0
2008-12-11 11:20:00,10.35,10.37,10.3,10.31,62000.0,8.0766,8.0922,8.0376,8.0454,62000.0
2008-12-11 11:30:00,10.31,10.34,10.29,10.33,93000.0,8.0454,8.0688,8.0298,8.061,93000.0
2008-12-11 11:40:00,10.34,10.36,10.33,10.35,112500.0,8.0688,8.0844,8.061,8.0766,112500.0
2008-12-11 11:50:00,10.36,10.38,10.35,10.38,110500.0,8.0844,8.1,8.0766,8.1,110500.0
2008-12-11 12:00:00,10.38,10.42,10.36,10.39,58000.0,8.1,8.1312,8.0844,8.1078,58000.0
2008-12-11 12:10:00,10.39,10.41,10.36,10.38,105000.0,8.1078,8.1234,8.0844,8.1,105000.0
2008-12-11 12:20:00,10.39,10.4,10.34,10.35,175500.0,8.1078,8.1156,8.0688,8.0766,175500.0
2008-12-11 12:30:00,10.35,10.4,10.35,10.35,170500.0,8.0766,8.1156,8.0766,8.0766,170500.0
2008-12-11 12:40:00,10.35,10.39,10.35,10.38,130500.0,8.0766,8.1078,8.0766,8.1,130500.0
2008-12-11 12:50:00,10.37,10.42,10.37,10.4,224000.0,8.0922,8.1312,8.0922,8.1156,224000.0
2008-12-11 13:00:00,10.4,10.41,10.36,10.36,117500.0,8.1156,8.1234,8.0844,8.0844,117500.0
2008-12-11 13:10:00,10.37,10.38,10.33,10.33,59000.0,8.0922,8.1,8.061,8.061,59000.0
2008-12-11 13:20:00,10.34,10.34,10.28,10.31,57500.0,8.0688,8.0688,8.022,8.0454,57500.0
2008-12-11 13:30:00,10.31,10.32,10.3,10.31,82000.0,8.0454,8.0532,8.0376,8.0454,82000.0
2008-12-11 13:40:00,10.32,10.33,10.3,10.3,65500.0,8.0532,8.061,8.0376,8.0376,65500.0
2008-12-11 13:50:00,10.3,10.31,10.24,10.26,131500.0,8.0376,8.0454,7.9908,8.0064,131500.0
2008-12-11 14:00:00,10.26,10.28,10.24,10.24,32000.0,8.0064,8.022,7.9908,7.9908,32000.0
2008-12-11 14:10:00,10.23,10.24,10.19,10.21,215500.0,7.983,7.9908,7.9518,7.9674,215500.0
2008-12-11 14:20:00,10.2,10.21,10.17,10.19,123000.0,7.9596,7.9674,7.9362,7.9518,123000.0
2008-12-11 14:30:00,10.19,10.23,10.16,10.16,105000.0,7.9518,7.983,7.9284,7.9284,105000.0
2008-12-11 14:40:00,10.16,10.17,10.09,10.1,66500.0,7.9284,7.9362,7.8737,7.8815,66500.0
2008-12-11 14:50:00,10.1,10.14,9.99,10.0,174500.0,7.8815,7.9127,7.7957,7.8035,174500.0
2008-12-11 15:00:00,9.99,9.99,9.91,9.95,278000.0,7.7957,7.7957,7.7333,7.7645,278000.0
2008-12-11 15:10:00,9.95,9.96,9.89,9.91,263000.0,7.7645,7.7723,7.7177,7.7333,263000.0
2008-12-11 15:20:00,9.91,9.96,9.88,9.91,189500.0,7.7333,7.7723,7.7099,7.7333,189500.0
2008-12-11 15:30:00,9.92,9.93,9.8,9.81,485000.0,7.7411,7.7489,7.6474,7.6552,485000.0
2008-12-11 15:40:00,9.8,9.94,9.79,9.9,363000.0,7.6474,7.7567,7.6396,7.7255,363000.0
2008-12-11 15:50:00,9.9,9.94,9.87,9.9,353500.0,7.7255,7.7567,7.7021,7.7255,353500.0
2008-12-11 16:00:00,9.89,9.91,9.89,9.89,38500.0,7.7177,7.7333,7.7177,7.7177,38500.0
2008-12-11 16:10:00,9.87,9.87,9.87,9.87,15000.0,7.7021,7.7021,7.7021,7.7021,15000.0
2008-12-12 09:30:00,9.61,9.72,9.58,9.7,230000.0,7.4992,7.585,7.4757,7.5694,230000.0
2008-12-12 09:40:00,9.7,9.72,9.65,9.68,290500.0,7.5694,7.585,7.5304,7.5538,290500.0
2008-12-12 09:50:00,9.68,9.86,9.67,9.82,224500.0,7.5538,7.6942,7.546,7.663,224500.0
2008-12-12 10:00:00,9.82,9.9,9.81,9.84,226500.0,7.663,7.7255,7.6552,7.6786,226500.0
2008-12-12 10:10:00,9.85,9.85,9.77,9.81,286500.0,7.6864,7.6864,7.624,7.6552,286500.0
2008-12-12 10:20:00,9.81,9.86,9.81,9.86,142000.0,7.6552,7.6942,7.6552,7.6942,142000.0
2008-12-12 10:30:00,9.85,9.87,9.8,9.82,200000.0,7.6864,7.7021,7.6474,7.663,200000.0
2008-12-12 10:40:00,9.85,9.9,9.83,9.88,214500.0,7.6864,7.7255,7.6708,7.7099,214500.0
2008-12-12 10:50:00,9.89,9.99,9.88,9.97,168500.0,7.7177,7.7957,7.7099,7.7801,168500.0
2008-12-12 11:00:00,9.96,10.02,9.91,10.02,256500.0,7.7723,7.8191,7.7333,7.8191,256500.0
2008-12-12 11:10:00,10.02,10.02,9.92,9.94,222500.0,7.8191,7.8191,7.7411,7.7567,222500.0
2008-12-12 11:20:00,9.94,9.98,9.91,9.91,202000.0,7.7567,7.7879,7.7333,7.7333,202000.0
2008-12-12 11:30:00,9.92,9.96,9.88,9.89,96000.0,7.7411,7.7723,7.7099,7.7177,96000.0
2008-12-12 11:40:00,9.88,9.93,9.88,9.93,159000.0,7.7099,7.7489,7.7099,7.7489,159000.0
2008-12-12 11:50:00,9.93,9.96,9.9,9.91,36500.0,7.7489,7.7723,7.7255,7.7333,36500.0
2008-12-12 12:00:00,9.92,9.98,9.92,9.98,93000.0,7.7411,7.7879,7.7411,7.7879,93000.0
2008-12-12 12:10:00,9.98,10.0,9.95,9.98,132000.0,7.7879,7.8035,7.7645,7.7879,132000.0
2008-12-12 12:20:00,9.97,10.02,9.96,9.98,160000.0,7.7801,7.8191,7.7723,7.7879,160000.0
2008-12-12 12:30:00,9.99,10.07,9.96,10.05,135500.0,7.7957,7.8581,7.7723,7.8425,135500.0
2008-12-12 12:40:00,10.06,10.09,10.03,10.06,97000.0,7.8503,7.8737,7.8269,7.8503,97000.0
2008-12-12 12:50:00,10.06,10.18,10.06,10.13,107000.0,7.8503,7.944,7.8503,7.9049,107000.0
2008-12-12 13:00:00,10.14,10.17,10.13,10.15,225500.0,7.9127,7.9362,7.9049,7.9205,225500.0
2008-12-12 13:10:00,10.14,10.15,10.09,10.11,107000.0,7.9127,7.9205,7.8737,7.8893,107000.0
2008-12-12 13:20:00,10.11,10.15,10.03,10.08,177500.0,7.8893,7.9205,7.8269,7.8659,177500.0
2008-12-12 13:30:00,10.09,10.1,9.98,10.0,220500.0,7.8737,7.8815,7.7879,7.8035,220500.0
2008-12-12 13:40:00,10.0,10.0,9.93,9.97,171500.0,7.8035,7.8035,7.7489,7.7801,171500.0
2008-12-12 13:50:00,9.96,9.99,9.93,9.98,156500.0,7.7723,7.7957,7.7489,7.7879,156500.0
2008-12-12 14:00:00,9.97,10.1,9.96,10.05,144500.0,7.7801,7.8815,7.7723,7.8425,144500.0
2008-12-12 14:10:00,10.05,10.1,9.98,9.98,191000.0,7.8425,7.8815,7.7879,7.7879,191000.0
2008-12-12 14:20:00,9.98,10.04,9.94,10.01,182000.0,7.7879,7.8347,7.7567,7.8113,182000.0
2008-12-12 14:30:00,10.01,10.1,9.93,10.08,380000.0,7.8113,7.8815,7.7489,7.8659,380000.0
2008-12-12 14:40:00,10.08,10.11,10.05,10.1,209000.0,7.8659,7.8893,7.8425,7.8815,209000.0
2008-12-12 14:50:00,10.11,10.17,10.11,10.17,357500.0,7.8893,7.9362,7.8893,7.9362,357500.0
2008-12-12 15:00:00,10.17,10.23,10.13,10.14,413000.0,7.9362,7.983,7.9049,7.9127,413000.0
2008-12-12 15:10:00,10.14,10.17,10.05,10.05,564000.0,7.9127,7.9362,7.8425,7.8425,564000.0
2008-12-12 15:20:00,10.05,10.18,10.05,10.15,303500.0,7.8425,7.944,7.8425,7.9205,303500.0
2008-12-12 15:30:00,10.15,10.17,10.07,10.12,237000.0,7.9205,7.9362,7.8581,7.8971,237000.0
2008-12-12 15:40:00,10.13,10.19,10.07,10.11,572500.0,7.9049,7.9518,7.8581,7.8893,572500.0
2008-12-12 15:50:00,10.11,10.2,10.1,10.17,542500.0,7.8893,7.9596,7.8815,7.9362,542500.0
2008-12-12 16:00:00,10.17,10.2,10.15,10.2,43500.0,7.9362,7.9596,7.9205,7.9596,43500.0
2008-12-12 16:10:00,10.2,10.2,10.2,10.2,0.0,7.9596,7.9596,7.9596,7.9596,0.0
2008-12-15 09:30:00,10.21,10.28,10.17,10.24,273000.0,7.9674,8.022,7.9362,7.9908,273000.0
2008-12-15 09:40:00,10.21,10.24,10.19,10.23,76000.0,7.9674,7.9908,7.9518,7.983,76000.0
2008-12-15 09:50:00,10.21,10.21,10.11,10.12,160500.0,7.9674,7.9674,7.8893,7.8971,160500.0
2008-12-15 10:00:00,10.11,10.12,10.03,10.03,158500.0,7.8893,7.8971,7.8269,7.8269,158500.0
2008-12-15 10:10:00,10.03,10.04,10.0,10.02,288500.0,7.8269,7.8347,7.8035,7.8191,288500.0
2008-12-15 10:20:00,10.02,10.03,9.97,10.01,399000.0,7.8191,7.8269,7.7801,7.8113,399000.0
2008-12-15 10:30:00,10.01,10.04,9.97,10.02,308000.0,7.8113,7.8347,7.7801,7.8191,308000.0
2008-12-15 10:40:00,10.02,10.02,9.93,9.93,168500.0,7.8191,7.8191,7.7489,7.7489,168500.0
2008-12-15 10:50:00,9.93,9.96,9.9,9.91,188000.0,7.7489,7.7723,7.7255,7.7333,188000.0
2008-12-15 11:00:00,9.9,9.95,9.88,9.94,209000.0,7.7255,7.7645,7.7099,7.7567,209000.0
2008-12-15 11:10:00,9.94,9.98,9.92,9.93,263500.0,7.7567,7.7879,7.7411,7.7489,263500.0
2008-12-15 11:20:00,9.93,9.98,9.92,9.94,527000.0,7.7489,7.7879,7.7411,7.7567,527000.0
2008-12-15 11:30:00,9.93,9.96,9.91,9.91,230500.0,7.7489,7.7723,7.7333,7.7333,230500.0
2008-12-15 11:40:00,9.92,9.97,9.9,9.97,215500.0,7.7411,7.7801,7.7255,7.7801,215500.0
2008-12-15 11:50:00,9.98,10.01,9.96,9.98,142000.0,7.7879,7.8113,7.7723,7.7879,142000.0
2008-12-15 12:00:00,9.98,10.01,9.94,9.99,191000.0,7.7879,7.8113,7.7567,7.7957,191000.0
2008-12-15 12:10:00,10.0,10.01,9.97,10.0,260000.0,7.8035,7.8113,7.7801,7.8035,260000.0
2008-12-15 12:20:00,10.0,10.05,10.0,10.04,173500.0,7.8035,7.8425,7.8035,7.8347,173500.0
2008-12-15 12:30:00,10.04,10.05,9.97,9.97,174000.0,7.8347,7.8425,7.7801,7.7801,174000.0
2008-12-15 12:40:00,9.97,9.99,9.95,9.95,43000.0,7.7801,7.7957,7.7645,7.7645,43000.0
2008-12-15 12:50:00,9.95,9.97,9.95,9.97,97500.0,7.7645,7.7801,7.7645,7.7801,97500.0
2008-12-15 13:00:00,9.97,9.98,9.87,9.87,152000.0,7.7801,7.7879,7.7021,7.7021,152000.0
2008-12-15 13:10:00,9.87,9.89,9.87,9.88,81000.0,7.7021,7.7177,7.7021,7.7099,81000.0
2008-12-15 13:20:00,9.88,9.96,9.87,9.95,185500.0,7.7099,7.7723,7.7021,7.7645,185500.0
2008-12-15 13:30:00,9.95,9.96,9.93,9.94,104500.0,7.7645,7.7723,7.7489,7.7567,104500.0
2008-12-15 13:40:00,9.95,9.99,9.95,9.98,284000.0,7.7645,7.7957,7.7645,7.7879,284000.0
2008-12-15 13:50:00,9.98,9.98,9.94,9.94,162000.0,7.7879,7.7879,7.7567,7.7567,162000.0
2008-12-15 14:00:00,9.96,10.0,9.95,9.97,93000.0,7.7723,7.8035,7.7645,7.7801,93000.0
2008-12-15 14:10:00,9.97,9.98,9.93,9.97,215500.0,7.7801,7.7879,7.7489,7.7801,215500.0
2008-12-15 14:20:00,9.96,9.99,9.92,9.92,201500.0,7.7723,7.7957,7.7411,7.7411,201500.0
2008-12-15 14:30:00,9.91,9.97,9.9,9.95,123000.0,7.7333,7.7801,7.7255,7.7645,123000.0
2008-12-15 14:40:00,9.95,9.97,9.89,9.92,142500.0,7.7645,7.7801,7.7177,7.7411,142500.0
2008-12-15 14:50:00,9.92,9.92,9.86,9.86,68000.0,7.7411,7.7411,7.6942,7.6942,68000.0
2008-12-15 15:00:00,9.85,9.87,9.84,9.84,150500.0,7.6864,7.7021,7.6786,7.6786,150500.0
2008-12-15 15:10:00,9.83,9.83,9.76,9.76,231000.0,7.6708,7.6708,7.6162,7.6162,231000.0
2008-12-15 15:20:00,9.75,9.8,9.75,9.79,148000.0,7.6084,7.6474,7.6084,7.6396,148000.0
2008-12-15 15:30:00,9.8,9.94,9.76,9.89,311500.0,7.6474,7.7567,7.6162,7.7177,311500.0
2008-12-15 15:40:00,9.89,9.99,9.87,9.94,768500.0,7.7177,7.7957,7.7021,7.7567,768500.0
2008-12-15 15:50:00,9.93,9.95,9.88,9.94,810500.0,7.7489,7.7645,7.7099,7.7567,810500.0
2008-12-15 16:00:00,9.94,9.94,9.94,9.94,11000.0,7.7567,7.7567,7.7567,7.7567,11000.0
2008-12-15 16:10:00,9.94,9.94,9.94,9.94,0.0,7.7567,7.7567,7.7567,7.7567,0.0
2008-12-16 09:30:00,10.11,10.13,10.08,10.1,516000.0,7.8893,7.9049,7.8659,7.8815,516000.0
2008-12-16 09:40:00,10.11,10.16,10.08,10.08,221000.0,7.8893,7.9284,7.8659,7.8659,221000.0
2008-12-16 09:50:00,10.08,10.11,10.05,10.07,128500.0,7.8659,7.8893,7.8425,7.8581,128500.0
2008-12-16 10:00:00,10.06,10.15,10.06,10.13,156500.0,7.8503,7.9205,7.8503,7.9049,156500.0
2008-12-16 10:10:00,10.13,10.14,10.09,10.09,88500.0,7.9049,7.9127,7.8737,7.8737,88500.0
2008-12-16 10:20:00,10.08,10.13,10.08,10.1,91000.0,7.8659,7.9049,7.8659,7.8815,91000.0
2008-12-16 10:30:00,10.1,10.11,10.08,10.08,62500.0,7.8815,7.8893,7.8659,7.8659,62500.0
2008-12-16 10:40:00,10.07,10.08,10.06,10.07,47500.0,7.8581,7.8659,7.8503,7.8581,47500.0
2008-12-16 10:50:00,10.07,10.09,10.06,10.08,118000.0,7.8581,7.8737,7.8503,7.8659,118000.0
2008-12-16 11:00:00,10.08,10.12,10.07,10.11,72500.0,7.8659,7.8971,7.8581,7.8893,72500.0
2008-12-16 11:10:00,10.11,10.12,10.09,10.09,61500.0,7.8893,7.8971,7.8737,7.8737,61500.0
2008-12-16 11:20:00,10.1,10.11,10.09,10.1,87500.0,7.8815,7.8893,7.8737,7.8815,87500.0
2008-12-16 11:30:00,10.1,10.15,10.1,10.15,135000.0,7.8815,7.9205,7.8815,7.9205,135000.0
2008-12-16 11:40:00,10.15,10.16,10.14,10.16,58000.0,7.9205,7.9284,7.9127,7.9284,58000.0
2008-12-16 11:50:00,10.16,10.18,10.15,10.16,292500.0,7.9284,7.944,7.9205,7.9284,292500.0
2008-12-16 12:00:00,10.16,10.16,10.14,10.15,321500.0,7.9284,7.9284,7.9127,7.9205,321500.0
2008-12-16 12:10:00,10.15,10.17,10.14,10.15,61500.0,7.9205,7.9362,7.9127,7.9205,61500.0
2008-12-16 12:20:00,10.15,10.17,10.15,10.16,134500.0,7.9205,7.9362,7.9205,7.9284,134500.0
2008-12-16 12:30:00,10.16,10.16,10.15,10.15,83500.0,7.9284,7.9284,7.9205,7.9205,83500.0
2008-12-16 12:40:00,10.15,10.17,10.15,10.15,73500.0,7.9205,7.9362,7.9205,7.9205,73500.0
2008-12-16 12:50:00,10.15,10.15,10.13,10.13,31500.0,7.9205,7.9205,7.9049,7.9049,31500.0
2008-12-16 13:00:00,10.13,10.13,10.12,10.13,99500.0,7.9049,7.9049,7.8971,7.9049,99500.0
2008-12-16 13:10:00,10.13,10.15,10.12,10.15,91000.0,7.9049,7.9205,7.8971,7.9205,91000.0
2008-12-16 13:20:00,10.14,10.15,10.13,10.14,91000.0,7.9127,7.9205,7.9049,7.9127,91000.0
2008-12-16 13:30:00,10.14,10.15,10.11,10.13,133500.0,7.9127,7.9205,7.8893,7.9049,133500.0
2008-12-16 13:40:00,10.12,10.14,10.11,10.12,118000.0,7.8971,7.9127,7.8893,7.8971,118000.0
2008-12-16 13:50:00,10.12,10.14,10.12,10.13,447500.0,7.8971,7.9127,7.8971,7.9049,447500.0
2008-12-16 14:00:00,10.13,10.13,10.11,10.12,58500.0,7.9049,7.9049,7.8893,7.8971,58500.0
2008-12-16 14:10:00,10.11,10.17,10.11,10.14,64000.0,7.8893,7.9362,7.8893,7.9127,64000.0
2008-12-16 14:20:00,10.12,10.25,10.12,10.21,484000.0,7.8971,7.9986,7.8971,7.9674,484000.0
2008-12-16 14:30:00,10.21,10.28,10.21,10.25,416500.0,7.9674,8.022,7.9674,7.9986,416500.0
2008-12-16 14:40:00,10.25,10.25,10.1,10.17,622500.0,7.9986,7.9986,7.8815,7.9362,622500.0
2008-12-16 14:50:00,10.17,10.26,10.15,10.25,311500.0,7.9362,8.0064,7.9205,7.9986,311500.0
2008-12-16 15:00:00,10.27,10.34,10.2,10.32,475000.0,8.0142,8.0688,7.9596,8.0532,475000.0
2008-12-16 15:10:00,10.32,10.43,10.32,10.43,532000.0,8.0532,8.139,8.0532,8.139,532000.0
2008-12-16 15:20:00,10.43,10.48,10.41,10.44,1654500.0,8.139,8.1781,8.1234,8.1469,1654500.0
2008-12-16 15:30:00,10.44,10.46,10.4,10.42,384000.0,8.1469,8.1625,8.1156,8.1312,384000.0
2008-12-16 15:40:00,10.43,10.46,10.38,10.38,565000.0,8.139,8.1625,8.1,8.1,565000.0
2008-12-16 15:50:00,10.39,10.52,10.39,10.51,438500.0,8.1078,8.2093,8.1078,8.2015,438500.0
2008-12-16 16:00:00,10.51,10.55,10.51,10.53,174500.0,8.2015,8.2327,8.2015,8.2171,174500.0
2008-12-16 16:10:00,10.53,10.53,10.53,10.53,0.0,8.2171,8.2171,8.2171,8.2171,0.0
2008-12-17 09:30:00,10.4,10.47,10.32,10.46,812000.0,8.1156,8.1703,8.0532,8.1625,812000.0
2008-12-17 09:40:00,10.46,10.52,10.41,10.52,222000.0,8.1625,8.2093,8.1234,8.2093,222000.0
2008-12-17 09:50:00,10.52,10.55,10.49,10.53,253500.0,8.2093,8.2327,8.1859,8.2171,253500.0
2008-12-17 10:00:00,10.53,10.55,10.43,10.48,333000.0,8.2171,8.2327,8.139,8.1781,333000.0
2008-12-17 10:10:00,10.48,10.48,10.41,10.45,125000.0,8.1781,8.1781,8.1234,8.1547,125000.0
2008-12-17 10:20:00,10.46,10.48,10.44,10.48,148500.0,8.1625,8.1781,8.1469,8.1781,148500.0
2008-12-17 10:30:00,10.48,10.5,10.45,10.47,91000.0,8.1781,8.1937,8.1547,8.1703,91000.0
2008-12-17 10:40:00,10.46,10.52,10.44,10.49,60000.0,8.1625,8.2093,8.1469,8.1859,60000.0
2008-12-17 10:50:00,10.48,10.52,10.46,10.52,132000.0,8.1781,8.2093,8.1625,8.2093,132000.0
2008-12-17 11:00:00,10.52,10.54,10.5,10.53,788500.0,8.2093,8.2249,8.1937,8.2171,788500.0
2008-12-17 11:10:00,10.53,10.53,10.47,10.48,193500.0,8.2171,8.2171,8.1703,8.1781,193500.0
2008-12-17 11:20:00,10.48,10.5,10.46,10.48,216000.0,8.1781,8.1937,8.1625,8.1781,216000.0
2008-12-17 11:30:00,10.47,10.5,10.45,10.48,280500.0,8.1703,8.1937,8.1547,8.1781,280500.0
2008-12-17 11:40:00,10.48,10.5,10.48,10.48,107000.0,8.1781,8.1937,8.1781,8.1781,107000.0
2008-12-17 11:50:00,10.48,10.5,10.46,10.5,123000.0,8.1781,8.1937,8.1625,8.1937,123000.0
2008-12-17 12:00:00,10.5,10.56,10.49,10.55,95500.0,8.1937,8.2405,8.1859,8.2327,95500.0
2008-12-17 12:10:00,10.55,10.58,10.55,10.57,130500.0,8.2327,8.2561,8.2327,8.2483,130500.0
2008-12-17 12:20:00,10.57,10.58,10.55,10.56,123500.0,8.2483,8.2561,8.2327,8.2405,123500.0
2008-12-17 12:30:00,10.56,10.59,10.53,10.54,165000.0,8.2405,8.2639,8.2171,8.2249,165000.0
2008-12-17 12:40:00,10.54,10.57,10.53,10.57,84500.0,8.2249,8.2483,8.2171,8.2483,84500.0
2008-12-17 12:50:00,10.57,10.62,10.57,10.59,140000.0,8.2483,8.2873,8.2483,8.2639,140000.0
2008-12-17 13:00:00,10.59,10.59,10.56,10.59,107500.0,8.2639,8.2639,8.2405,8.2639,107500.0
2008-12-17 13:10:00,10.59,10.64,10.57,10.61,129000.0,8.2639,8.3029,8.2483,8.2795,129000.0
2008-12-17 13:20:00,10.62,10.66,10.61,10.63,161500.0,8.2873,8.3185,8.2795,8.2951,161500.0
2008-12-17 13:30:00,10.64,10.72,10.63,10.72,59000.0,8.3029,8.3653,8.2951,8.3653,59000.0
2008-12-17 13:40:00,10.71,10.79,10.71,10.76,97000.0,8.3575,8.42,8.3575,8.3966,97000.0
2008-12-17 13:50:00,10.76,10.76,10.71,10.72,128500.0,8.3966,8.3966,8.3575,8.3653,128500.0
2008-12-17 14:00:00,10.72,10.76,10.71,10.75,110000.0,8.3653,8.3966,8.3575,8.3888,110000.0
2008-12-17 14:10:00,10.75,10.77,10.72,10.74,94000.0,8.3888,8.4044,8.3653,8.381,94000.0
2008-12-17 14:20:00,10.74,10.75,10.65,10.65,86000.0,8.381,8.3888,8.3107,8.3107,86000.0
2008-12-17 14:30:00,10.65,10.68,10.57,10.61,432500.0,8.3107,8.3341,8.2483,8.2795,432500.0
2008-12-17 14:40:00,10.6,10.69,10.6,10.69,587000.0,8.2717,8.3419,8.2717,8.3419,587000.0
2008-12-17 14:50:00,10.68,10.7,10.63,10.68,349000.0,8.3341,8.3497,8.2951,8.3341,349000.0
2008-12-17 15:00:00,10.68,10.73,10.66,10.66,161000.0,8.3341,8.3732,8.3185,8.3185,161000.0
2008-12-17 15:10:00,10.66,10.71,10.62,10.69,286500.0,8.3185,8.3575,8.2873,8.3419,286500.0
2008-12-17 15:20:00,10.69,10.7,10.64,10.66,115000.0,8.3419,8.3497,8.3029,8.3185,115000.0
2008-12-17 15:30:00,10.67,10.67,10.6,10.61,313500.0,8.3263,8.3263,8.2717,8.2795,313500.0
2008-12-17 15:40:00,10.61,10.69,10.6,10.69,312000.0,8.2795,8.3419,8.2717,8.3419,312000.0
2008-12-17 15:50:00,10.69,10.69,10.6,10.63,465000.0,8.3419,8.3419,8.2717,8.2951,465000.0
2008-12-17 16:00:00,10.63,10.63,10.62,10.63,8000.0,8.2951,8.2951,8.2873,8.2951,8000.0
2008-12-17 16:10:00,10.62,10.62,10.62,10.62,24000.0,8.2873,8.2873,8.2873,8.2873,24000.0
2008-12-18 09:30:00,10.65,10.67,10.59,10.62,252500.0,8.3107,8.3263,8.2639,8.2873,252500.0
2008-12-18 09:40:00,10.62,10.63,10.5,10.52,215500.0,8.2873,8.2951,8.1937,8.2093,215500.0
2008-12-18 09:50:00,10.52,10.53,10.43,10.48,159500.0,8.2093,8.2171,8.139,8.1781,159500.0
2008-12-18 10:00:00,10.48,10.56,10.48,10.54,132500.0,8.1781,8.2405,8.1781,8.2249,132500.0
2008-12-18 10:10:00,10.56,10.57,10.5,10.5,69500.0,8.2405,8.2483,8.1937,8.1937,69500.0
2008-12-18 10:20:00,10.52,10.59,10.52,10.57,112500.0,8.2093,8.2639,8.2093,8.2483,112500.0
2008-12-18 10:30:00,10.57,10.62,10.57,10.62,45000.0,8.2483,8.2873,8.2483,8.2873,45000.0
2008-12-18 10:40:00,10.63,10.65,10.61,10.65,64000.0,8.2951,8.3107,8.2795,8.3107,64000.0
2008-12-18 10:50:00,10.65,10.67,10.63,10.64,76500.0,8.3107,8.3263,8.2951,8.3029,76500.0
2008-12-18 11:00:00,10.63,10.66,10.62,10.62,40000.0,8.2951,8.3185,8.2873,8.2873,40000.0
2008-12-18 11:10:00,10.61,10.61,10.57,10.59,84500.0,8.2795,8.2795,8.2483,8.2639,84500.0
2008-12-18 11:20:00,10.59,10.6,10.56,10.58,102500.0,8.2639,8.2717,8.2405,8.2561,102500.0
2008-12-18 11:30:00,10.59,10.6,10.56,10.58,150500.0,8.2639,8.2717,8.2405,8.2561,150500.0
2008-12-18 11:40:00,10.59,10.61,10.58,10.6,135000.0,8.2639,8.2795,8.2561,8.2717,135000.0
2008-12-18 11:50:00,10.6,10.62,10.6,10.61,107000.0,8.2717,8.2873,8.2717,8.2795,107000.0
2008-12-18 12:00:00,10.61,10.63,10.59,10.6,79500.0,8.2795,8.2951,8.2639,8.2717,79500.0
2008-12-18 12:10:00,10.59,10.62,10.59,10.62,247500.0,8.2639,8.2873,8.2639,8.2873,247500.0
2008-12-18 12:20:00,10.63,10.63,10.56,10.56,175500.0,8.2951,8.2951,8.2405,8.2405,175500.0
2008-12-18 12:30:00,10.56,10.59,10.56,10.56,83500.0,8.2405,8.2639,8.2405,8.2405,83500.0
2008-12-18 12:40:00,10.55,10.59,10.55,10.59,107000.0,8.2327,8.2639,8.2327,8.2639,107000.0
2008-12-18 12:50:00,10.59,10.59,10.57,10.57,48000.0,8.2639,8.2639,8.2483,8.2483,48000.0
2008-12-18 13:00:00,10.58,10.59,10.56,10.57,79500.0,8.2561,8.2639,8.2405,8.2483,79500.0
2008-12-18 13:10:00,10.57,10.59,10.56,10.59,71000.0,8.2483,8.2639,8.2405,8.2639,71000.0
2008-12-18 13:20:00,10.59,10.59,10.54,10.55,192000.0,8.2639,8.2639,8.2249,8.2327,192000.0
2008-12-18 13:30:00,10.55,10.57,10.53,10.56,185500.0,8.2327,8.2483,8.2171,8.2405,185500.0
2008-12-18 13:40:00,10.56,10.56,10.51,10.52,149000.0,8.2405,8.2405,8.2015,8.2093,149000.0
2008-12-18 13:50:00,10.52,10.54,10.5,10.51,153500.0,8.2093,8.2249,8.1937,8.2015,153500.0
2008-12-18 14:00:00,10.51,10.52,10.48,10.51,256000.0,8.2015,8.2093,8.1781,8.2015,256000.0
2008-12-18 14:10:00,10.51,10.52,10.49,10.49,100500.0,8.2015,8.2093,8.1859,8.1859,100500.0
2008-12-18 14:20:00,10.49,10.5,10.36,10.44,1396000.0,8.1859,8.1937,8.0844,8.1469,1396000.0
2008-12-18 14:30:00,10.44,10.45,10.41,10.42,1157000.0,8.1469,8.1547,8.1234,8.1312,1157000.0
2008-12-18 14:40:00,10.42,10.48,10.41,10.47,282000.0,8.1312,8.1781,8.1234,8.1703,282000.0
2008-12-18 14:50:00,10.46,10.52,10.46,10.47,240500.0,8.1625,8.2093,8.1625,8.1703,240500.0
2008-12-18 15:00:00,10.46,10.46,10.4,10.41,66500.0,8.1625,8.1625,8.1156,8.1234,66500.0
2008-12-18 15:10:00,10.4,10.41,10.35,10.37,207000.0,8.1156,8.1234,8.0766,8.0922,207000.0
2008-12-18 15:20:00,10.36,10.36,10.26,10.28,384000.0,8.0844,8.0844,8.0064,8.022,384000.0
2008-12-18 15:30:00,10.28,10.39,10.27,10.36,310500.0,8.022,8.1078,8.0142,8.0844,310500.0
2008-12-18 15:40:00,10.36,10.4,10.33,10.38,364000.0,8.0844,8.1156,8.061,8.1,364000.0
2008-12-18 15:50:00,10.37,10.46,10.37,10.43,727000.0,8.0922,8.1625,8.0922,8.139,727000.0
2008-12-18 16:00:00,10.44,10.57,10.44,10.48,249500.0,8.1469,8.2483,8.1469,8.1781,249500.0
2008-12-18 16:10:00,10.48,10.48,10.48,10.48,0.0,8.1781,8.1781,8.1781,8.1781,0.0
2008-12-19 09:30:00,10.56,10.62,10.51,10.51,289500.0,8.2405,8.2873,8.2015,8.2015,289500.0
2008-12-19 09:40:00,10.51,10.54,10.46,10.53,135500.0,8.2015,8.2249,8.1625,8.2171,135500.0
2008-12-19 09:50:00,10.53,10.57,10.51,10.52,102000.0,8.2171,8.2483,8.2015,8.2093,102000.0
2008-12-19 10:00:00,10.53,10.58,10.52,10.58,193000.0,8.2171,8.2561,8.2093,8.2561,193000.0
2008-12-19 10:10:00,10.57,10.66,10.54,10.64,269500.0,8.2483,8.3185,8.2249,8.3029,269500.0
2008-12-19 10:20:00,10.64,10.66,10.62,10.65,324000.0,8.3029,8.3185,8.2873,8.3107,324000.0
2008-12-19 10:30:00,10.65,10.67,10.61,10.63,367500.0,8.3107,8.3263,8.2795,8.2951,367500.0
2008-12-19 10:40:00,10.63,10.66,10.61,10.64,191000.0,8.2951,8.3185,8.2795,8.3029,191000.0
2008-12-19 10:50:00,10.63,10.65,10.58,10.59,143000.0,8.2951,8.3107,8.2561,8.2639,143000.0
2008-12-19 11:00:00,10.59,10.61,10.54,10.54,120000.0,8.2639,8.2795,8.2249,8.2249,120000.0
2008-12-19 11:10:00,10.54,10.58,10.53,10.56,145500.0,8.2249,8.2561,8.2171,8.2405,145500.0
2008-12-19 11:20:00,10.57,10.59,10.53,10.55,56000.0,8.2483,8.2639,8.2171,8.2327,56000.0
2008-12-19 11:30:00,10.55,10.59,10.54,10.54,192500.0,8.2327,8.2639,8.2249,8.2249,192500.0
2008-12-19 11:40:00,10.54,10.56,10.51,10.53,89000.0,8.2249,8.2405,8.2015,8.2171,89000.0
2008-12-19 11:50:00,10.52,10.52,10.45,10.46,137500.0,8.2093,8.2093,8.1547,8.1625,137500.0
2008-12-19 12:00:00,10.46,10.47,10.39,10.41,228000.0,8.1625,8.1703,8.1078,8.1234,228000.0
2008-12-19 12:10:00,10.4,10.48,10.4,10.47,117500.0,8.1156,8.1781,8.1156,8.1703,117500.0
2008-12-19 12:20:00,10.47,10.5,10.44,10.5,100500.0,8.1703,8.1937,8.1469,8.1937,100500.0
2008-12-19 12:30:00,10.5,10.52,10.48,10.51,193000.0,8.1937,8.2093,8.1781,8.2015,193000.0
2008-12-19 12:40:00,10.51,10.51,10.47,10.5,123500.0,8.2015,8.2015,8.1703,8.1937,123500.0
2008-12-19 12:50:00,10.49,10.51,10.48,10.5,118000.0,8.1859,8.2015,8.1781,8.1937,118000.0
2008-12-19 13:00:00,10.49,10.53,10.49,10.53,89000.0,8.1859,8.2171,8.1859,8.2171,89000.0
2008-12-19 13:10:00,10.53,10.56,10.51,10.55,66000.0,8.2171,8.2405,8.2015,8.2327,66000.0
2008-12-19 13:20:00,10.55,10.56,10.53,10.55,189000.0,8.2327,8.2405,8.2171,8.2327,189000.0
2008-12-19 13:30:00,10.56,10.59,10.55,10.57,98000.0,8.2405,8.2639,8.2327,8.2483,98000.0
2008-12-19 13:40:00,10.58,10.59,10.55,10.55,143000.0,8.2561,8.2639,8.2327,8.2327,143000.0
2008-12-19 13:50:00,10.55,10.56,10.5,10.54,98500.0,8.2327,8.2405,8.1937,8.2249,98500.0
2008-12-19 14:00:00,10.53,10.58,10.52,10.54,205500.0,8.2171,8.2561,8.2093,8.2249,205500.0
2008-12-19 14:10:00,10.54,10.55,10.51,10.54,127000.0,8.2249,8.2327,8.2015,8.2249,127000.0
2008-12-19 14:20:00,10.53,10.53,10.48,10.51,45500.0,8.2171,8.2171,8.1781,8.2015,45500.0
2008-12-19 14:30:00,10.51,10.56,10.5,10.54,234000.0,8.2015,8.2405,8.1937,8.2249,234000.0
2008-12-19 14:40:00,10.54,10.59,10.54,10.56,34500.0,8.2249,8.2639,8.2249,8.2405,34500.0
2008-12-19 14:50:00,10.56,10.57,10.5,10.53,99500.0,8.2405,8.2483,8.1937,8.2171,99500.0
2008-12-19 15:00:00,10.52,10.53,10.48,10.52,147500.0,8.2093,8.2171,8.1781,8.2093,147500.0
2008-12-19 15:10:00,10.51,10.52,10.42,10.44,274500.0,8.2015,8.2093,8.1312,8.1469,274500.0
2008-12-19 15:20:00,10.44,10.51,10.41,10.5,250500.0,8.1469,8.2015,8.1234,8.1937,250500.0
2008-12-19 15:30:00,10.5,10.5,10.39,10.41,436500.0,8.1937,8.1937,8.1078,8.1234,436500.0
2008-12-19 15:40:00,10.41,10.48,10.41,10.47,210000.0,8.1234,8.1781,8.1234,8.1703,210000.0
2008-12-19 15:50:00,10.48,10.49,10.45,10.45,2324500.0,8.1781,8.1859,8.1547,8.1547,2324500.0
2008-12-19 16:00:00,10.48,10.48,10.41,10.42,543000.0,8.1781,8.1781,8.1234,8.1312,543000.0
2008-12-19 16:10:00,10.42,10.44,10.42,10.42,150500.0,8.1312,8.1469,8.1312,8.1312,150500.0
2008-12-22 09:30:00,10.47,10.48,10.38,10.38,793000.0,8.1703,8.1781,8.1,8.1,793000.0
2008-12-22 09:40:00,10.36,10.36,10.22,10.34,820000.0,8.0844,8.0844,7.9752,8.0688,820000.0
2008-12-22 09:50:00,10.31,10.33,10.28,10.28,242500.0,8.0454,8.061,8.022,8.022,242500.0
2008-12-22 10:00:00,10.28,10.29,10.23,10.25,166500.0,8.022,8.0298,7.983,7.9986,166500.0
2008-12-22 10:10:00,10.25,10.25,10.22,10.25,47000.0,7.9986,7.9986,7.9752,7.9986,47000.0
2008-12-22 10:20:00,10.26,10.26,10.23,10.24,417500.0,8.0064,8.0064,7.983,7.9908,417500.0
2008-12-22 10:30:00,10.24,10.3,10.24,10.3,419000.0,7.9908,8.0376,7.9908,8.0376,419000.0
2008-12-22 10:40:00,10.3,10.3,10.24,10.3,52000.0,8.0376,8.0376,7.9908,8.0376,52000.0
2008-12-22 10:50:00,10.3,10.3,10.28,10.29,104500.0,8.0376,8.0376,8.022,8.0298,104500.0
2008-12-22 11:00:00,10.29,10.3,10.25,10.26,83500.0,8.0298,8.0376,7.9986,8.0064,83500.0
2008-12-22 11:10:00,10.26,10.27,10.24,10.27,76500.0,8.0064,8.0142,7.9908,8.0142,76500.0
2008-12-22 11:20:00,10.26,10.26,10.2,10.23,53500.0,8.0064,8.0064,7.9596,7.983,53500.0
2008-12-22 11:30:00,10.24,10.24,10.17,10.19,125500.0,7.9908,7.9908,7.9362,7.9518,125500.0
2008-12-22 11:40:00,10.19,10.2,10.16,10.2,150500.0,7.9518,7.9596,7.9284,7.9596,150500.0
2008-12-22 11:50:00,10.2,10.22,10.19,10.21,132500.0,7.9596,7.9752,7.9518,7.9674,132500.0
2008-12-22 12:00:00,10.21,10.21,10.18,10.18,147500.0,7.9674,7.9674,7.944,7.944,147500.0
2008-12-22 12:10:00,10.18,10.21,10.18,10.2,176500.0,7.944,7.9674,7.944,7.9596,176500.0
2008-12-22 12:20:00,10.21,10.21,10.15,10.16,76500.0,7.9674,7.9674,7.9205,7.9284,76500.0
2008-12-22 12:30:00,10.15,10.18,10.15,10.16,98000.0,7.9205,7.944,7.9205,7.9284,98000.0
2008-12-22 12:40:00,10.16,10.22,10.16,10.19,389000.0,7.9284,7.9752,7.9284,7.9518,389000.0
2008-12-22 12:50:00,10.2,10.23,10.19,10.21,154000.0,7.9596,7.983,7.9518,7.9674,154000.0
2008-12-22 13:00:00,10.21,10.23,10.19,10.2,220000.0,7.9674,7.983,7.9518,7.9596,220000.0
2008-12-22 13:10:00,10.19,10.23,10.18,10.21,106500.0,7.9518,7.983,7.944,7.9674,106500.0
2008-12-22 13:20:00,10.21,10.23,10.2,10.21,78500.0,7.9674,7.983,7.9596,7.9674,78500.0
2008-12-22 13:30:00,10.21,10.21,10.19,10.19,91000.0,7.9674,7.9674,7.9518,7.9518,91000.0
2008-12-22 13:40:00,10.2,10.21,10.15,10.15,154000.0,7.9596,7.9674,7.9205,7.9205,154000.0
2008-12-22 13:50:00,10.15,10.19,10.14,10.16,196500.0,7.9205,7.9518,7.9127,7.9284,196500.0
2008-12-22 14:00:00,10.16,10.19,10.15,10.18,174000.0,7.9284,7.9518,7.9205,7.944,174000.0
2008-12-22 14:10:00,10.17,10.17,10.12,10.13,118000.0,7.9362,7.9362,7.8971,7.9049,118000.0
2008-12-22 14:20:00,10.14,10.14,10.07,10.08,130000.0,7.9127,7.9127,7.8581,7.8659,130000.0
2008-12-22 14:30:00,10.08,10.08,10.05,10.06,120500.0,7.8659,7.8659,7.8425,7.8503,120500.0
2008-12-22 14:40:00,10.06,10.12,10.06,10.12,131000.0,7.8503,7.8971,7.8503,7.8971,131000.0
2008-12-22 14:50:00,10.11,10.12,10.03,10.04,215500.0,7.8893,7.8971,7.8269,7.8347,215500.0
2008-12-22 15:00:00,10.04,10.08,10.02,10.06,224500.0,7.8347,7.8659,7.8191,7.8503,224500.0
2008-12-22 15:10:00,10.05,10.08,10.02,10.05,147500.0,7.8425,7.8659,7.8191,7.8425,147500.0
2008-12-22 15:20:00,10.05,10.07,10.01,10.02,171500.0,7.8425,7.8581,7.8113,7.8191,171500.0
2008-12-22 15:30:00,10.03,10.1,10.01,10.08,462000.0,7.8269,7.8815,7.8113,7.8659,462000.0
2008-12-22 15:40:00,10.08,10.12,10.06,10.1,727500.0,7.8659,7.8971,7.8503,7.8815,727500.0
2008-12-22 15:50:00,10.1,10.26,10.1,10.26,780500.0,7.8815,8.0064,7.8815,8.0064,780500.0
2008-12-22 16:00:00,10.24,10.31,10.24,10.27,514000.0,7.9908,8.0454,7.9908,8.0142,514000.0
2008-12-22 16:10:00,10.33,10.33,10.33,10.33,2000.0,8.061,8.061,8.061,8.061,2000.0
2008-12-23 09:30:00,10.33,10.38,10.32,10.32,326500.0,8.061,8.1,8.0532,8.0532,326500.0
2008-12-23 09:40:00,10.31,10.36,10.3,10.33,130500.0,8.0454,8.0844,8.0376,8.061,130500.0
2008-12-23 09:50:00,10.34,10.37,10.33,10.35,127000.0,8.0688,8.0922,8.061,8.0766,127000.0
2008-12-23 10:00:00,10.35,10.36,10.28,10.3,195500.0,8.0766,8.0844,8.022,8.0376,195500.0
2008-12-23 10:10:00,10.29,10.34,10.28,10.29,96000.0,8.0298,8.0688,8.022,8.0298,96000.0
2008-12-23 10:20:00,10.28,10.3,10.25,10.3,150000.0,8.022,8.0376,7.9986,8.0376,150000.0
2008-12-23 10:30:00,10.31,10.35,10.31,10.33,202500.0,8.0454,8.0766,8.0454,8.061,202500.0
2008-12-23 10:40:00,10.32,10.34,10.28,10.34,222500.0,8.0532,8.0688,8.022,8.0688,222500.0
2008-12-23 10:50:00,10.33,10.33,10.28,10.28,248000.0,8.061,8.061,8.022,8.022,248000.0
2008-12-23 11:00:00,10.28,10.3,10.26,10.27,178000.0,8.022,8.0376,8.0064,8.0142,178000.0
2008-12-23 11:10:00,10.27,10.28,10.24,10.24,115000.0,8.0142,8.022,7.9908,7.9908,115000.0
2008-12-23 11:20:00,10.24,10.25,10.21,10.22,198500.0,7.9908,7.9986,7.9674,7.9752,198500.0
2008-12-23 11:30:00,10.21,10.23,10.2,10.22,118000.0,7.9674,7.983,7.9596,7.9752,118000.0
2008-12-23 11:40:00,10.23,10.24,10.2,10.23,144500.0,7.983,7.9908,7.9596,7.983,144500.0
2008-12-23 11:50:00,10.23,10.23,10.17,10.18,113500.0,7.983,7.983,7.9362,7.944,113500.0
2008-12-23 12:00:00,10.18,10.19,10.14,10.16,107000.0,7.944,7.9518,7.9127,7.9284,107000.0
2008-12-23 12:10:00,10.16,10.16,10.14,10.14,94500.0,7.9284,7.9284,7.9127,7.9127,94500.0
2008-12-23 12:20:00,10.14,10.15,10.12,10.13,146000.0,7.9127,7.9205,7.8971,7.9049,146000.0
2008-12-23 12:30:00,10.13,10.14,10.1,10.11,100500.0,7.9049,7.9127,7.8815,7.8893,100500.0
2008-12-23 12:40:00,10.12,10.13,10.1,10.13,106000.0,7.8971,7.9049,7.8815,7.9049,106000.0
2008-12-23 12:50:00,10.13,10.16,10.13,10.15,83500.0,7.9049,7.9284,7.9049,7.9205,83500.0
2008-12-23 13:00:00,10.14,10.15,10.12,10.15,125500.0,7.9127,7.9205,7.8971,7.9205,125500.0
2008-12-23 13:10:00,10.15,10.15,10.13,10.13,69000.0,7.9205,7.9205,7.9049,7.9049,69000.0
2008-12-23 13:20:00,10.13,10.15,10.12,10.15,153000.0,7.9049,7.9205,7.8971,7.9205,153000.0
2008-12-23 13:30:00,10.14,10.15,10.13,10.14,70500.0,7.9127,7.9205,7.9049,7.9127,70500.0
2008-12-23 13:40:00,10.13,10.13,10.12,10.13,157500.0,7.9049,7.9049,7.8971,7.9049,157500.0
2008-12-23 13:50:00,10.13,10.19,10.13,10.18,86500.0,7.9049,7.9518,7.9049,7.944,86500.0
2008-12-23 14:00:00,10.18,10.19,10.17,10.17,42500.0,7.944,7.9518,7.9362,7.9362,42500.0
2008-12-23 14:10:00,10.17,10.23,10.17,10.21,130000.0,7.9362,7.983,7.9362,7.9674,130000.0
2008-12-23 14:20:00,10.22,10.24,10.2,10.21,82000.0,7.9752,7.9908,7.9596,7.9674,82000.0
2008-12-23 14:30:00,10.22,10.22,10.13,10.15,173000.0,7.9752,7.9752,7.9049,7.9205,173000.0
2008-12-23 14:40:00,10.15,10.16,10.12,10.14,187500.0,7.9205,7.9284,7.8971,7.9127,187500.0
2008-12-23 14:50:00,10.14,10.16,10.12,10.14,66000.0,7.9127,7.9284,7.8971,7.9127,66000.0
2008-12-23 15:00:00,10.14,10.16,10.1,10.1,165500.0,7.9127,7.9284,7.8815,7.8815,165500.0
2008-12-23 15:10:00,10.12,10.22,10.12,10.17,221000.0,7.8971,7.9752,7.8971,7.9362,221000.0
2008-12-23 15:20:00,10.17,10.2,10.12,10.18,240000.0,7.9362,7.9596,7.8971,7.944,240000.0
2008-12-23 15:30:00,10.17,10.21,10.13,10.14,228000.0,7.9362,7.9674,7.9049,7.9127,228000.0
2008-12-23 15:40:00,10.14,10.17,10.13,10.15,241000.0,7.9127,7.9362,7.9049,7.9205,241000.0
2008-12-23 15:50:00,10.15,10.16,10.12,10.16,302500.0,7.9205,7.9284,7.8971,7.9284,302500.0
2008-12-23 16:00:00,10.14,10.14,10.14,10.14,9000.0,7.9127,7.9127,7.9127,7.9127,9000.0
2008-12-23 16:10:00,10.14,10.14,10.14,10.14,0.0,7.9127,7.9127,7.9127,7.9127,0.0
2008-12-24 09:20:00,10.06,10.06,10.05,10.05,28500.0,7.9097,7.9097,7.9018,7.9018,28500.0
2008-12-24 09:30:00,10.07,10.07,9.97,9.99,399500.0,7.9175,7.9175,7.8389,7.8546,399500.0
2008-12-24 09:40:00,9.99,10.04,9.98,10.01,172000.0,7.8546,7.894,7.8468,7.8704,172000.0
2008-12-24 09:50:00,10.01,10.03,10.0,10.01,79500.0,7.8704,7.8861,7.8625,7.8704,79500.0
2008-12-24 10:00:00,10.0,10.04,10.0,10.04,224500.0,7.8625,7.894,7.8625,7.894,224500.0
2008-12-24 10:10:00,10.03,10.07,10.03,10.06,71500.0,7.8861,7.9175,7.8861,7.9097,71500.0
2008-12-24 10:20:00,10.06,10.09,10.06,10.09,61500.0,7.9097,7.9333,7.9097,7.9333,61500.0
2008-12-24 10:30:00,10.09,10.11,10.08,10.08,234500.0,7.9333,7.949,7.9254,7.9254,234500.0
2008-12-24 10:40:00,10.08,10.1,10.07,10.1,241000.0,7.9254,7.9411,7.9175,7.9411,241000.0
2008-12-24 10:50:00,10.1,10.12,10.1,10.1,362000.0,7.9411,7.9569,7.9411,7.9411,362000.0
2008-12-24 11:00:00,10.1,10.12,10.09,10.12,59000.0,7.9411,7.9569,7.9333,7.9569,59000.0
2008-12-24 11:10:00,10.12,10.14,10.11,10.11,140500.0,7.9569,7.9726,7.949,7.949,140500.0
2008-12-24 11:20:00,10.11,10.13,10.11,10.11,105500.0,7.949,7.9647,7.949,7.949,105500.0
2008-12-24 11:30:00,10.11,10.12,10.1,10.11,185000.0,7.949,7.9569,7.9411,7.949,185000.0
2008-12-24 11:40:00,10.11,10.13,10.11,10.12,131500.0,7.949,7.9647,7.949,7.9569,131500.0
2008-12-24 11:50:00,10.12,10.14,10.11,10.13,88500.0,7.9569,7.9726,7.949,7.9647,88500.0
2008-12-24 12:00:00,10.12,10.13,10.12,10.13,95000.0,7.9569,7.9647,7.9569,7.9647,95000.0
2008-12-24 12:10:00,10.13,10.13,10.11,10.13,119500.0,7.9647,7.9647,7.949,7.9647,119500.0
2008-12-24 12:20:00,10.13,10.13,10.12,10.13,70000.0,7.9647,7.9647,7.9569,7.9647,70000.0
2008-12-24 12:30:00,10.13,10.13,10.12,10.12,60500.0,7.9647,7.9647,7.9569,7.9569,60500.0
2008-12-24 12:40:00,10.12,10.12,10.11,10.11,121000.0,7.9569,7.9569,7.949,7.949,121000.0
2008-12-24 12:50:00,10.11,10.12,10.11,10.12,176500.0,7.949,7.9569,7.949,7.9569,176500.0
2008-12-24 13:00:00,10.12,10.12,10.11,10.11,33500.0,7.9569,7.9569,7.949,7.949,33500.0
2008-12-24 13:10:00,10.11,10.11,10.11,10.11,0.0,7.949,7.949,7.949,7.949,0.0
2008-12-26 09:30:00,10.19,10.22,10.13,10.16,302500.0,8.0119,8.0355,7.9647,7.9883,302500.0
2008-12-26 09:40:00,10.16,10.17,10.13,10.14,93500.0,7.9883,7.9962,7.9647,7.9726,93500.0
2008-12-26 09:50:00,10.13,10.14,10.12,10.13,55500.0,7.9647,7.9726,7.9569,7.9647,55500.0
2008-12-26 10:00:00,10.13,10.15,10.13,10.13,96000.0,7.9647,7.9804,7.9647,7.9647,96000.0
2008-12-26 10:10:00,10.14,10.15,10.14,10.15,50000.0,7.9726,7.9804,7.9726,7.9804,50000.0
2008-12-26 10:20:00,10.14,10.15,10.13,10.13,42500.0,7.9726,7.9804,7.9647,7.9647,42500.0
2008-12-26 10:30:00,10.13,10.13,10.1,10.11,33000.0,7.9647,7.9647,7.9411,7.949,33000.0
2008-12-26 10:40:00,10.11,10.11,10.1,10.11,36500.0,7.949,7.949,7.9411,7.949,36500.0
2008-12-26 10:50:00,10.11,10.12,10.11,10.11,49000.0,7.949,7.9569,7.949,7.949,49000.0
2008-12-26 11:00:00,10.12,10.15,10.12,10.15,87000.0,7.9569,7.9804,7.9569,7.9804,87000.0
2008-12-26 11:10:00,10.15,10.15,10.13,10.13,28000.0,7.9804,7.9804,7.9647,7.9647,28000.0
2008-12-26 11:20:00,10.13,10.13,10.12,10.12,25500.0,7.9647,7.9647,7.9569,7.9569,25500.0
2008-12-26 11:30:00,10.12,10.13,10.12,10.13,29000.0,7.9569,7.9647,7.9569,7.9647,29000.0
2008-12-26 11:40:00,10.13,10.14,10.13,10.13,253500.0,7.9647,7.9726,7.9647,7.9647,253500.0
2008-12-26 11:50:00,10.13,10.14,10.13,10.14,33000.0,7.9647,7.9726,7.9647,7.9726,33000.0
2008-12-26 12:00:00,10.15,10.15,10.14,10.15,50500.0,7.9804,7.9804,7.9726,7.9804,50500.0
2008-12-26 12:10:00,10.15,10.15,10.14,10.15,77000.0,7.9804,7.9804,7.9726,7.9804,77000.0
2008-12-26 12:20:00,10.15,10.15,10.14,10.14,47500.0,7.9804,7.9804,7.9726,7.9726,47500.0
2008-12-26 12:30:00,10.14,10.14,10.14,10.14,70500.0,7.9726,7.9726,7.9726,7.9726,70500.0
2008-12-26 12:40:00,10.13,10.14,10.12,10.12,65500.0,7.9647,7.9726,7.9569,7.9569,65500.0
2008-12-26 12:50:00,10.11,10.11,10.1,10.1,110500.0,7.949,7.949,7.9411,7.9411,110500.0
2008-12-26 13:00:00,10.1,10.12,10.1,10.12,39000.0,7.9411,7.9569,7.9411,7.9569,39000.0
2008-12-26 13:10:00,10.12,10.12,10.11,10.11,69000.0,7.9569,7.9569,7.949,7.949,69000.0
2008-12-26 13:20:00,10.11,10.12,10.11,10.12,5500.0,7.949,7.9569,7.949,7.9569,5500.0
2008-12-26 13:30:00,10.12,10.14,10.12,10.14,26500.0,7.9569,7.9726,7.9569,7.9726,26500.0
2008-12-26 13:40:00,10.13,10.14,10.13,10.14,33000.0,7.9647,7.9726,7.9647,7.9726,33000.0
2008-12-26 13:50:00,10.14,10.16,10.14,10.15,67500.0,7.9726,7.9883,7.9726,7.9804,67500.0
2008-12-26 14:00:00,10.15,10.16,10.15,10.16,61500.0,7.9804,7.9883,7.9804,7.9883,61500.0
2008-12-26 14:10:00,10.16,10.18,10.16,10.18,107500.0,7.9883,8.004,7.9883,8.004,107500.0
2008-12-26 14:20:00,10.18,10.19,10.17,10.19,89000.0,8.004,8.0119,7.9962,8.0119,89000.0
2008-12-26 14:30:00,10.19,10.21,10.19,10.2,49500.0,8.0119,8.0276,8.0119,8.0198,49500.0
2008-12-26 14:40:00,10.21,10.22,10.2,10.21,29500.0,8.0276,8.0355,8.0198,8.0276,29500.0
2008-12-26 14:50:00,10.21,10.21,10.2,10.2,83000.0,8.0276,8.0276,8.0198,8.0198,83000.0
2008-12-26 15:00:00,10.2,10.21,10.19,10.21,53500.0,8.0198,8.0276,8.0119,8.0276,53500.0
2008-12-26 15:10:00,10.21,10.23,10.2,10.22,85500.0,8.0276,8.0433,8.0198,8.0355,85500.0
2008-12-26 15:20:00,10.23,10.25,10.22,10.25,44000.0,8.0433,8.0591,8.0355,8.0591,44000.0
2008-12-26 15:30:00,10.25,10.25,10.23,10.23,113000.0,8.0591,8.0591,8.0433,8.0433,113000.0
2008-12-26 15:40:00,10.23,10.24,10.23,10.23,73000.0,8.0433,8.0512,8.0433,8.0433,73000.0
2008-12-26 15:50:00,10.24,10.26,10.23,10.25,234000.0,8.0512,8.0669,8.0433,8.0591,234000.0
2008-12-26 16:00:00,10.25,10.25,10.25,10.25,25000.0,8.0591,8.0591,8.0591,8.0591,25000.0
2008-12-26 16:10:00,10.25,10.25,10.25,10.25,0.0,8.0591,8.0591,8.0591,8.0591,0.0
2008-12-29 09:30:00,10.24,10.29,10.24,10.25,385500.0,8.0512,8.0905,8.0512,8.0591,385500.0
2008-12-29 09:40:00,10.25,10.25,10.21,10.21,138000.0,8.0591,8.0591,8.0276,8.0276,138000.0
2008-12-29 09:50:00,10.21,10.21,10.16,10.18,92000.0,8.0276,8.0276,7.9883,8.004,92000.0
2008-12-29 10:00:00,10.18,10.18,10.13,10.14,39000.0,8.004,8.004,7.9647,7.9726,39000.0
2008-12-29 10:10:00,10.13,10.13,10.08,10.08,49000.0,7.9647,7.9647,7.9254,7.9254,49000.0
2008-12-29 10:20:00,10.07,10.09,10.06,10.09,190000.0,7.9175,7.9333,7.9097,7.9333,190000.0
2008-12-29 10:30:00,10.08,10.09,10.08,10.08,79000.0,7.9254,7.9333,7.9254,7.9254,79000.0
2008-12-29 10:40:00,10.08,10.09,10.05,10.06,89500.0,7.9254,7.9333,7.9018,7.9097,89500.0
2008-12-29 10:50:00,10.06,10.09,10.06,10.08,57000.0,7.9097,7.9333,7.9097,7.9254,57000.0
2008-12-29 11:00:00,10.07,10.07,10.04,10.05,78000.0,7.9175,7.9175,7.894,7.9018,78000.0
2008-12-29 11:10:00,10.04,10.05,10.03,10.04,89000.0,7.894,7.9018,7.8861,7.894,89000.0
2008-12-29 11:20:00,10.03,10.04,10.02,10.03,151000.0,7.8861,7.894,7.8782,7.8861,151000.0
2008-12-29 11:30:00,10.03,10.05,10.03,10.04,344500.0,7.8861,7.9018,7.8861,7.894,344500.0
2008-12-29 11:40:00,10.04,10.05,10.04,10.04,244000.0,7.894,7.9018,7.894,7.894,244000.0
2008-12-29 11:50:00,10.04,10.05,10.04,10.05,140500.0,7.894,7.9018,7.894,7.9018,140500.0
2008-12-29 12:00:00,10.05,10.07,10.05,10.05,44500.0,7.9018,7.9175,7.9018,7.9018,44500.0
2008-12-29 12:10:00,10.05,10.05,10.04,10.05,65000.0,7.9018,7.9018,7.894,7.9018,65000.0
2008-12-29 12:20:00,10.05,10.05,10.04,10.04,58000.0,7.9018,7.9018,7.894,7.894,58000.0
2008-12-29 12:30:00,10.04,10.04,10.03,10.03,84500.0,7.894,7.894,7.8861,7.8861,84500.0
2008-12-29 12:40:00,10.04,10.04,10.03,10.03,23500.0,7.894,7.894,7.8861,7.8861,23500.0
2008-12-29 12:50:00,10.03,10.04,10.01,10.01,46500.0,7.8861,7.894,7.8704,7.8704,46500.0
2008-12-29 13:00:00,10.01,10.01,10.0,10.0,83500.0,7.8704,7.8704,7.8625,7.8625,83500.0
2008-12-29 13:10:00,10.0,10.01,10.0,10.0,179500.0,7.8625,7.8704,7.8625,7.8625,179500.0
2008-12-29 13:20:00,10.0,10.0,9.99,10.0,76000.0,7.8625,7.8625,7.8546,7.8625,76000.0
2008-12-29 13:30:00,9.99,10.01,9.99,10.0,71500.0,7.8546,7.8704,7.8546,7.8625,71500.0
2008-12-29 13:40:00,10.0,10.03,10.0,10.03,81500.0,7.8625,7.8861,7.8625,7.8861,81500.0
2008-12-29 13:50:00,10.03,10.05,10.01,10.04,174000.0,7.8861,7.9018,7.8704,7.894,174000.0
2008-12-29 14:00:00,10.04,10.04,10.0,10.01,128000.0,7.894,7.894,7.8625,7.8704,128000.0
2008-12-29 14:10:00,10.01,10.02,9.99,10.02,241000.0,7.8704,7.8782,7.8546,7.8782,241000.0
2008-12-29 14:20:00,10.02,10.05,10.01,10.04,130000.0,7.8782,7.9018,7.8704,7.894,130000.0
2008-12-29 14:30:00,10.04,10.04,10.01,10.02,142000.0,7.894,7.894,7.8704,7.8782,142000.0
2008-12-29 14:40:00,10.02,10.03,10.01,10.03,102500.0,7.8782,7.8861,7.8704,7.8861,102500.0
2008-12-29 14:50:00,10.02,10.06,10.01,10.06,142000.0,7.8782,7.9097,7.8704,7.9097,142000.0
2008-12-29 15:00:00,10.06,10.14,10.06,10.13,273000.0,7.9097,7.9726,7.9097,7.9647,273000.0
2008-12-29 15:10:00,10.13,10.13,10.06,10.07,329000.0,7.9647,7.9647,7.9097,7.9175,329000.0
2008-12-29 15:20:00,10.08,10.11,10.07,10.07,103000.0,7.9254,7.949,7.9175,7.9175,103000.0
2008-12-29 15:30:00,10.08,10.12,10.04,10.07,202500.0,7.9254,7.9569,7.894,7.9175,202500.0
2008-12-29 15:40:00,10.08,10.12,10.07,10.11,240500.0,7.9254,7.9569,7.9175,7.949,240500.0
2008-12-29 15:50:00,10.11,10.12,10.08,10.12,416000.0,7.949,7.9569,7.9254,7.9569,416000.0
2008-12-29 16:00:00,10.12,10.17,10.12,10.17,24500.0,7.9569,7.9962,7.9569,7.9962,24500.0
2008-12-29 16:10:00,10.19,10.2,10.19,10.2,30000.0,8.0119,8.0198,8.0119,8.0198,30000.0
2008-12-30 09:30:00,10.2,10.23,10.18,10.19,248000.0,8.0198,8.0433,8.004,8.0119,248000.0
2008-12-30 09:40:00,10.19,10.25,10.18,10.23,149000.0,8.0119,8.0591,8.004,8.0433,149000.0
2008-12-30 09:50:00,10.23,10.23,10.2,10.21,423500.0,8.0433,8.0433,8.0198,8.0276,423500.0
2008-12-30 10:00:00,10.2,10.21,10.17,10.19,65500.0,8.0198,8.0276,7.9962,8.0119,65500.0
2008-12-30 10:10:00,10.19,10.23,10.19,10.23,70000.0,8.0119,8.0433,8.0119,8.0433,70000.0
2008-12-30 10:20:00,10.24,10.27,10.24,10.27,50500.0,8.0512,8.0748,8.0512,8.0748,50500.0
2008-12-30 10:30:00,10.28,10.29,10.28,10.28,270000.0,8.0827,8.0905,8.0827,8.0827,270000.0
2008-12-30 10:40:00,10.28,10.29,10.27,10.28,215000.0,8.0827,8.0905,8.0748,8.0827,215000.0
2008-12-30 10:50:00,10.28,10.28,10.24,10.24,108000.0,8.0827,8.0827,8.0512,8.0512,108000.0
2008-12-30 11:00:00,10.25,10.26,10.24,10.26,113000.0,8.0591,8.0669,8.0512,8.0669,113000.0
2008-12-30 11:10:00,10.26,10.26,10.24,10.25,162500.0,8.0669,8.0669,8.0512,8.0591,162500.0
2008-12-30 11:20:00,10.25,10.27,10.25,10.27,191000.0,8.0591,8.0748,8.0591,8.0748,191000.0
2008-12-30 11:30:00,10.28,10.28,10.26,10.28,257000.0,8.0827,8.0827,8.0669,8.0827,257000.0
2008-12-30 11:40:00,10.28,10.33,10.28,10.33,182500.0,8.0827,8.122,8.0827,8.122,182500.0
2008-12-30 11:50:00,10.32,10.33,10.3,10.31,64000.0,8.1141,8.122,8.0984,8.1062,64000.0
2008-12-30 12:00:00,10.31,10.33,10.29,10.29,236500.0,8.1062,8.122,8.0905,8.0905,236500.0
2008-12-30 12:10:00,10.29,10.33,10.28,10.32,82000.0,8.0905,8.122,8.0827,8.1141,82000.0
2008-12-30 12:20:00,10.31,10.31,10.29,10.3,92500.0,8.1062,8.1062,8.0905,8.0984,92500.0
2008-12-30 12:30:00,10.3,10.31,10.27,10.27,108000.0,8.0984,8.1062,8.0748,8.0748,108000.0
2008-12-30 12:40:00,10.28,10.31,10.26,10.28,194000.0,8.0827,8.1062,8.0669,8.0827,194000.0
2008-12-30 12:50:00,10.28,10.29,10.26,10.28,165500.0,8.0827,8.0905,8.0669,8.0827,165500.0
2008-12-30 13:00:00,10.28,10.29,10.27,10.28,108000.0,8.0827,8.0905,8.0748,8.0827,108000.0
2008-12-30 13:10:00,10.28,10.28,10.25,10.26,108000.0,8.0827,8.0827,8.0591,8.0669,108000.0
2008-12-30 13:20:00,10.26,10.28,10.24,10.27,265000.0,8.0669,8.0827,8.0512,8.0748,265000.0
2008-12-30 13:30:00,10.27,10.27,10.24,10.24,315500.0,8.0748,8.0748,8.0512,8.0512,315500.0
2008-12-30 13:40:00,10.25,10.28,10.24,10.28,381000.0,8.0591,8.0827,8.0512,8.0827,381000.0
2008-12-30 13:50:00,10.28,10.29,10.25,10.26,175500.0,8.0827,8.0905,8.0591,8.0669,175500.0
2008-12-30 14:00:00,10.26,10.29,10.23,10.28,184000.0,8.0669,8.0905,8.0433,8.0827,184000.0
2008-12-30 14:10:00,10.28,10.3,10.26,10.3,131500.0,8.0827,8.0984,8.0669,8.0984,131500.0
2008-12-30 14:20:00,10.3,10.32,10.29,10.31,157000.0,8.0984,8.1141,8.0905,8.1062,157000.0
2008-12-30 14:30:00,10.32,10.33,10.31,10.32,116500.0,8.1141,8.122,8.1062,8.1141,116500.0
2008-12-30 14:40:00,10.32,10.33,10.31,10.33,68500.0,8.1141,8.122,8.1062,8.122,68500.0
2008-12-30 14:50:00,10.33,10.33,10.31,10.32,113000.0,8.122,8.122,8.1062,8.1141,113000.0
2008-12-30 15:00:00,10.33,10.33,10.31,10.31,212000.0,8.122,8.122,8.1062,8.1062,212000.0
2008-12-30 15:10:00,10.32,10.32,10.3,10.32,158500.0,8.1141,8.1141,8.0984,8.1141,158500.0
2008-12-30 15:20:00,10.32,10.35,10.32,10.35,329500.0,8.1141,8.1377,8.1141,8.1377,329500.0
2008-12-30 15:30:00,10.35,10.35,10.33,10.35,254500.0,8.1377,8.1377,8.122,8.1377,254500.0
2008-12-30 15:40:00,10.35,10.39,10.35,10.38,468500.0,8.1377,8.1691,8.1377,8.1613,468500.0
2008-12-30 15:50:00,10.38,10.46,10.38,10.45,1016500.0,8.1613,8.2242,8.1613,8.2163,1016500.0
2008-12-30 16:00:00,10.45,10.47,10.45,10.47,66000.0,8.2163,8.232,8.2163,8.232,66000.0
2008-12-30 16:10:00,10.47,10.47,10.47,10.47,0.0,8.232,8.232,8.232,8.232,0.0
2008-12-31 09:30:00,10.44,10.53,10.42,10.51,311500.0,8.2085,8.2792,8.1927,8.2635,311500.0
2008-12-31 09:40:00,10.51,10.58,10.51,10.57,181000.0,8.2635,8.3185,8.2635,8.3107,181000.0
2008-12-31 09:50:00,10.57,10.61,10.56,10.6,235000.0,8.3107,8.3421,8.3028,8.3343,235000.0
2008-12-31 10:00:00,10.61,10.65,10.61,10.64,205000.0,8.3421,8.3736,8.3421,8.3657,205000.0
2008-12-31 10:10:00,10.64,10.64,10.63,10.63,275000.0,8.3657,8.3657,8.3578,8.3578,275000.0
2008-12-31 10:20:00,10.63,10.64,10.63,10.64,187500.0,8.3578,8.3657,8.3578,8.3657,187500.0
2008-12-31 10:30:00,10.64,10.65,10.6,10.61,297000.0,8.3657,8.3736,8.3343,8.3421,297000.0
2008-12-31 10:40:00,10.61,10.62,10.59,10.61,111500.0,8.3421,8.35,8.3264,8.3421,111500.0
2008-12-31 10:50:00,10.62,10.62,10.61,10.61,108500.0,8.35,8.35,8.3421,8.3421,108500.0
2008-12-31 11:00:00,10.61,10.62,10.61,10.61,239000.0,8.3421,8.35,8.3421,8.3421,239000.0
2008-12-31 11:10:00,10.61,10.62,10.61,10.62,70000.0,8.3421,8.35,8.3421,8.35,70000.0
2008-12-31 11:20:00,10.62,10.65,10.62,10.65,117000.0,8.35,8.3736,8.35,8.3736,117000.0
2008-12-31 11:30:00,10.65,10.67,10.64,10.65,119500.0,8.3736,8.3893,8.3657,8.3736,119500.0
2008-12-31 11:40:00,10.64,10.65,10.62,10.62,117500.0,8.3657,8.3736,8.35,8.35,117500.0
2008-12-31 11:50:00,10.62,10.64,10.61,10.64,194500.0,8.35,8.3657,8.3421,8.3657,194500.0
2008-12-31 12:00:00,10.63,10.65,10.63,10.64,169000.0,8.3578,8.3736,8.3578,8.3657,169000.0
2008-12-31 12:10:00,10.64,10.65,10.62,10.62,95000.0,8.3657,8.3736,8.35,8.35,95000.0
2008-12-31 12:20:00,10.62,10.63,10.6,10.62,103500.0,8.35,8.3578,8.3343,8.35,103500.0
2008-12-31 12:30:00,10.62,10.63,10.61,10.62,156500.0,8.35,8.3578,8.3421,8.35,156500.0
2008-12-31 12:40:00,10.63,10.66,10.62,10.65,120500.0,8.3578,8.3814,8.35,8.3736,120500.0
2008-12-31 12:50:00,10.66,10.66,10.64,10.64,82500.0,8.3814,8.3814,8.3657,8.3657,82500.0
2008-12-31 13:00:00,10.64,10.66,10.64,10.64,223500.0,8.3657,8.3814,8.3657,8.3657,223500.0
2008-12-31 13:10:00,10.64,10.64,10.61,10.62,237000.0,8.3657,8.3657,8.3421,8.35,237000.0
2008-12-31 13:20:00,10.62,10.63,10.59,10.6,102000.0,8.35,8.3578,8.3264,8.3343,102000.0
2008-12-31 13:30:00,10.6,10.63,10.59,10.62,122500.0,8.3343,8.3578,8.3264,8.35,122500.0
2008-12-31 13:40:00,10.62,10.63,10.61,10.62,350000.0,8.35,8.3578,8.3421,8.35,350000.0
2008-12-31 13:50:00,10.62,10.67,10.62,10.66,166000.0,8.35,8.3893,8.35,8.3814,166000.0
2008-12-31 14:00:00,10.66,10.69,10.66,10.66,165000.0,8.3814,8.405,8.3814,8.3814,165000.0
2008-12-31 14:10:00,10.67,10.67,10.66,10.67,187500.0,8.3893,8.3893,8.3814,8.3893,187500.0
2008-12-31 14:20:00,10.67,10.68,10.67,10.68,83000.0,8.3893,8.3972,8.3893,8.3972,83000.0
2008-12-31 14:30:00,10.68,10.71,10.65,10.67,100500.0,8.3972,8.4207,8.3736,8.3893,100500.0
2008-12-31 14:40:00,10.68,10.69,10.67,10.69,86000.0,8.3972,8.405,8.3893,8.405,86000.0
2008-12-31 14:50:00,10.69,10.7,10.67,10.7,81000.0,8.405,8.4129,8.3893,8.4129,81000.0
2008-12-31 15:00:00,10.71,10.74,10.7,10.71,278500.0,8.4207,8.4443,8.4129,8.4207,278500.0
2008-12-31 15:10:00,10.71,10.73,10.69,10.73,199500.0,8.4207,8.4365,8.405,8.4365,199500.0
2008-12-31 15:20:00,10.74,10.77,10.73,10.75,207500.0,8.4443,8.4679,8.4365,8.4522,207500.0
2008-12-31 15:30:00,10.75,10.79,10.73,10.77,299000.0,8.4522,8.4836,8.4365,8.4679,299000.0
2008-12-31 15:40:00,10.77,10.77,10.67,10.72,726000.0,8.4679,8.4679,8.3893,8.4286,726000.0
2008-12-31 15:50:00,10.72,10.76,10.67,10.67,915500.0,8.4286,8.4601,8.3893,8.3893,915500.0
2008-12-31 16:00:00,10.68,10.71,10.64,10.64,996000.0,8.3972,8.4207,8.3657,8.3657,996000.0
2008-12-31 16:10:00,10.64,10.64,10.64,10.64,0.0,8.3657,8.3657,8.3657,8.3657,0.0
2009-01-02 09:30:00,10.74,10.76,10.68,10.72,253500.0,8.4443,8.4601,8.3972,8.4286,253500.0
2009-01-02 09:40:00,10.73,10.74,10.71,10.71,98000.0,8.4365,8.4443,8.4207,8.4207,98000.0
2009-01-02 09:50:00,10.7,10.7,10.59,10.62,287000.0,8.4129,8.4129,8.3264,8.35,287000.0
2009-01-02 10:00:00,10.62,10.65,10.6,10.64,381500.0,8.35,8.3736,8.3343,8.3657,381500.0
2009-01-02 10:10:00,10.64,10.72,10.64,10.71,175000.0,8.3657,8.4286,8.3657,8.4207,175000.0
2009-01-02 10:20:00,10.71,10.74,10.69,10.73,233000.0,8.4207,8.4443,8.405,8.4365,233000.0
2009-01-02 10:30:00,10.73,10.81,10.73,10.81,149000.0,8.4365,8.4994,8.4365,8.4994,149000.0
2009-01-02 10:40:00,10.82,10.82,10.78,10.79,119500.0,8.5072,8.5072,8.4758,8.4836,119500.0
2009-01-02 10:50:00,10.8,10.87,10.79,10.86,143500.0,8.4915,8.5465,8.4836,8.5387,143500.0
2009-01-02 11:00:00,10.86,10.86,10.83,10.84,193000.0,8.5387,8.5387,8.5151,8.523,193000.0
2009-01-02 11:10:00,10.84,10.84,10.8,10.81,256000.0,8.523,8.523,8.4915,8.4994,256000.0
2009-01-02 11:20:00,10.82,10.85,10.82,10.85,104500.0,8.5072,8.5308,8.5072,8.5308,104500.0
2009-01-02 11:30:00,10.85,10.87,10.84,10.85,97500.0,8.5308,8.5465,8.523,8.5308,97500.0
2009-01-02 11:40:00,10.85,10.85,10.83,10.83,61000.0,8.5308,8.5308,8.5151,8.5151,61000.0
2009-01-02 11:50:00,10.83,10.83,10.81,10.81,86000.0,8.5151,8.5151,8.4994,8.4994,86000.0
2009-01-02 12:00:00,10.8,10.82,10.8,10.81,82500.0,8.4915,8.5072,8.4915,8.4994,82500.0
2009-01-02 12:10:00,10.83,10.84,10.81,10.82,145000.0,8.5151,8.523,8.4994,8.5072,145000.0
2009-01-02 12:20:00,10.82,10.85,10.82,10.84,55000.0,8.5072,8.5308,8.5072,8.523,55000.0
2009-01-02 12:30:00,10.84,10.88,10.84,10.88,122000.0,8.523,8.5544,8.523,8.5544,122000.0
2009-01-02 12:40:00,10.89,10.9,10.87,10.88,65500.0,8.5623,8.5701,8.5465,8.5544,65500.0
2009-01-02 12:50:00,10.87,10.88,10.86,10.87,44500.0,8.5465,8.5544,8.5387,8.5465,44500.0
2009-01-02 13:00:00,10.87,10.9,10.87,10.89,62000.0,8.5465,8.5701,8.5465,8.5623,62000.0
2009-01-02 13:10:00,10.89,10.91,10.89,10.9,91000.0,8.5623,8.578,8.5623,8.5701,91000.0
2009-01-02 13:20:00,10.9,10.93,10.89,10.92,92500.0,8.5701,8.5937,8.5623,8.5859,92500.0
2009-01-02 13:30:00,10.92,10.93,10.89,10.92,56500.0,8.5859,8.5937,8.5623,8.5859,56500.0
2009-01-02 13:40:00,10.92,10.94,10.92,10.93,54500.0,8.5859,8.6016,8.5859,8.5937,54500.0
2009-01-02 13:50:00,10.93,10.94,10.92,10.94,175500.0,8.5937,8.6016,8.5859,8.6016,175500.0
2009-01-02 14:00:00,10.94,10.94,10.91,10.93,446500.0,8.6016,8.6016,8.578,8.5937,446500.0
2009-01-02 14:10:00,10.93,10.97,10.92,10.94,559500.0,8.5937,8.6252,8.5859,8.6016,559500.0
2009-01-02 14:20:00,10.94,10.97,10.93,10.96,234500.0,8.6016,8.6252,8.5937,8.6173,234500.0
2009-01-02 14:30:00,10.97,10.99,10.96,10.99,141500.0,8.6252,8.6409,8.6173,8.6409,141500.0
2009-01-02 14:40:00,10.99,11.02,10.98,10.98,280500.0,8.6409,8.6645,8.633,8.633,280500.0
2009-01-02 14:50:00,10.97,11.0,10.97,10.99,75500.0,8.6252,8.6488,8.6252,8.6409,75500.0
2009-01-02 15:00:00,10.99,11.02,10.98,10.99,368000.0,8.6409,8.6645,8.633,8.6409,368000.0
2009-01-02 15:10:00,10.99,11.0,10.98,11.0,141000.0,8.6409,8.6488,8.633,8.6488,141000.0
2009-01-02 15:20:00,10.99,11.0,10.97,11.0,164500.0,8.6409,8.6488,8.6252,8.6488,164500.0
2009-01-02 15:30:00,11.0,11.01,10.97,11.0,300500.0,8.6488,8.6566,8.6252,8.6488,300500.0
2009-01-02 15:40:00,11.0,11.03,10.98,11.01,443500.0,8.6488,8.6723,8.633,8.6566,443500.0
2009-01-02 15:50:00,11.01,11.04,10.94,10.94,716500.0,8.6566,8.6802,8.6016,8.6016,716500.0
2009-01-02 16:00:00,10.97,10.97,10.95,10.95,9500.0,8.6252,8.6252,8.6094,8.6094,9500.0
2009-01-02 16:10:00,10.93,10.93,10.93,10.93,3500.0,8.5937,8.5937,8.5937,8.5937,3500.0
2009-01-05 09:30:00,10.96,10.99,10.85,10.85,271000.0,8.6173,8.6409,8.5308,8.5308,271000.0
2009-01-05 09:40:00,10.83,10.85,10.78,10.8,120000.0,8.5151,8.5308,8.4758,8.4915,120000.0
2009-01-05 09:50:00,10.79,10.81,10.77,10.79,163500.0,8.4836,8.4994,8.4679,8.4836,163500.0
2009-01-05 10:00:00,10.8,10.86,10.79,10.86,129000.0,8.4915,8.5387,8.4836,8.5387,129000.0
2009-01-05 10:10:00,10.85,10.88,10.84,10.85,169500.0,8.5308,8.5544,8.523,8.5308,169500.0
2009-01-05 10:20:00,10.86,10.91,10.85,10.91,126000.0,8.5387,8.578,8.5308,8.578,126000.0
2009-01-05 10:30:00,10.91,10.96,10.91,10.95,93500.0,8.578,8.6173,8.578,8.6094,93500.0
2009-01-05 10:40:00,10.96,10.99,10.96,10.97,86500.0,8.6173,8.6409,8.6173,8.6252,86500.0
2009-01-05 10:50:00,10.97,10.99,10.95,10.95,77500.0,8.6252,8.6409,8.6094,8.6094,77500.0
2009-01-05 11:00:00,10.95,10.96,10.94,10.96,87000.0,8.6094,8.6173,8.6016,8.6173,87000.0
2009-01-05 11:10:00,10.96,10.97,10.94,10.95,54000.0,8.6173,8.6252,8.6016,8.6094,54000.0
2009-01-05 11:20:00,10.94,10.94,10.91,10.93,64500.0,8.6016,8.6016,8.578,8.5937,64500.0
2009-01-05 11:30:00,10.92,10.95,10.91,10.95,61000.0,8.5859,8.6094,8.578,8.6094,61000.0
2009-01-05 11:40:00,10.95,10.97,10.94,10.96,67500.0,8.6094,8.6252,8.6016,8.6173,67500.0
2009-01-05 11:50:00,10.96,10.97,10.91,10.91,52500.0,8.6173,8.6252,8.578,8.578,52500.0
2009-01-05 12:00:00,10.91,10.95,10.91,10.95,33000.0,8.578,8.6094,8.578,8.6094,33000.0
2009-01-05 12:10:00,10.96,11.01,10.96,11.01,101000.0,8.6173,8.6566,8.6173,8.6566,101000.0
2009-01-05 12:20:00,11.01,11.02,10.96,10.97,212500.0,8.6566,8.6645,8.6173,8.6252,212500.0
2009-01-05 12:30:00,10.97,10.97,10.94,10.96,83500.0,8.6252,8.6252,8.6016,8.6173,83500.0
2009-01-05 12:40:00,10.95,10.98,10.95,10.96,74000.0,8.6094,8.633,8.6094,8.6173,74000.0
2009-01-05 12:50:00,10.96,10.98,10.92,10.98,172000.0,8.6173,8.633,8.5859,8.633,172000.0
2009-01-05 13:00:00,10.98,10.99,10.97,10.98,57000.0,8.633,8.6409,8.6252,8.633,57000.0
2009-01-05 13:10:00,10.96,10.98,10.95,10.97,190500.0,8.6173,8.633,8.6094,8.6252,190500.0
2009-01-05 13:20:00,10.97,11.01,10.97,10.99,90000.0,8.6252,8.6566,8.6252,8.6409,90000.0
2009-01-05 13:30:00,11.0,11.0,10.96,10.97,73500.0,8.6488,8.6488,8.6173,8.6252,73500.0
2009-01-05 13:40:00,10.97,11.0,10.95,10.96,184500.0,8.6252,8.6488,8.6094,8.6173,184500.0
2009-01-05 13:50:00,10.96,11.02,10.95,11.02,158000.0,8.6173,8.6645,8.6094,8.6645,158000.0
2009-01-05 14:00:00,11.02,11.06,11.01,11.03,117000.0,8.6645,8.6959,8.6566,8.6723,117000.0
2009-01-05 14:10:00,11.03,11.04,11.0,11.01,140500.0,8.6723,8.6802,8.6488,8.6566,140500.0
2009-01-05 14:20:00,11.01,11.01,10.96,10.97,255500.0,8.6566,8.6566,8.6173,8.6252,255500.0
2009-01-05 14:30:00,10.96,10.98,10.95,10.97,168000.0,8.6173,8.633,8.6094,8.6252,168000.0
2009-01-05 14:40:00,10.97,10.99,10.9,10.94,119000.0,8.6252,8.6409,8.5701,8.6016,119000.0
2009-01-05 14:50:00,10.93,10.93,10.9,10.93,83000.0,8.5937,8.5937,8.5701,8.5937,83000.0
2009-01-05 15:00:00,10.94,10.98,10.93,10.95,110000.0,8.6016,8.633,8.5937,8.6094,110000.0
2009-01-05 15:10:00,10.94,10.96,10.89,10.92,280000.0,8.6016,8.6173,8.5623,8.5859,280000.0
2009-01-05 15:20:00,10.92,10.92,10.87,10.88,191000.0,8.5859,8.5859,8.5465,8.5544,191000.0
2009-01-05 15:30:00,10.87,10.94,10.87,10.93,264500.0,8.5465,8.6016,8.5465,8.5937,264500.0
2009-01-05 15:40:00,10.94,10.98,10.92,10.93,257000.0,8.6016,8.633,8.5859,8.5937,257000.0
2009-01-05 15:50:00,10.93,10.98,10.93,10.98,358500.0,8.5937,8.633,8.5937,8.633,358500.0
2009-01-05 16:00:00,10.98,11.02,10.98,11.0,215000.0,8.633,8.6645,8.633,8.6488,215000.0
2009-01-05 16:10:00,11.0,11.0,11.0,11.0,0.0,8.6488,8.6488,8.6488,8.6488,0.0
2009-01-06 09:30:00,11.07,11.12,11.05,11.1,151500.0,8.7038,8.7431,8.6881,8.7274,151500.0
2009-01-06 09:40:00,11.11,11.16,11.06,11.16,200500.0,8.7352,8.7746,8.6959,8.7746,200500.0
2009-01-06 09:50:00,11.16,11.18,11.15,11.18,117500.0,8.7746,8.7903,8.7667,8.7903,117500.0
2009-01-06 10:00:00,11.17,11.2,11.09,11.09,141500.0,8.7824,8.806,8.7195,8.7195,141500.0
2009-01-06 10:10:00,11.09,11.1,11.02,11.04,250500.0,8.7195,8.7274,8.6645,8.6802,250500.0
2009-01-06 10:20:00,11.02,11.06,10.98,10.99,111500.0,8.6645,8.6959,8.633,8.6409,111500.0
2009-01-06 10:30:00,10.99,11.04,10.99,11.03,42500.0,8.6409,8.6802,8.6409,8.6723,42500.0
2009-01-06 10:40:00,11.05,11.08,11.05,11.06,100000.0,8.6881,8.7117,8.6881,8.6959,100000.0
2009-01-06 10:50:00,11.05,11.07,11.02,11.04,127000.0,8.6881,8.7038,8.6645,8.6802,127000.0
2009-01-06 11:00:00,11.04,11.05,10.99,11.0,158500.0,8.6802,8.6881,8.6409,8.6488,158500.0
2009-01-06 11:10:00,11.0,11.05,11.0,11.04,107000.0,8.6488,8.6881,8.6488,8.6802,107000.0
2009-01-06 11:20:00,11.04,11.05,11.03,11.03,84000.0,8.6802,8.6881,8.6723,8.6723,84000.0
2009-01-06 11:30:00,11.03,11.07,11.03,11.07,89000.0,8.6723,8.7038,8.6723,8.7038,89000.0
2009-01-06 11:40:00,11.08,11.09,11.07,11.07,75000.0,8.7117,8.7195,8.7038,8.7038,75000.0
2009-01-06 11:50:00,11.08,11.08,11.05,11.05,51000.0,8.7117,8.7117,8.6881,8.6881,51000.0
2009-01-06 12:00:00,11.05,11.1,11.05,11.09,100000.0,8.6881,8.7274,8.6881,8.7195,100000.0
2009-01-06 12:10:00,11.1,11.11,11.07,11.07,162500.0,8.7274,8.7352,8.7038,8.7038,162500.0
2009-01-06 12:20:00,11.08,11.09,11.06,11.08,106000.0,8.7117,8.7195,8.6959,8.7117,106000.0
2009-01-06 12:30:00,11.08,11.12,11.07,11.12,114500.0,8.7117,8.7431,8.7038,8.7431,114500.0
2009-01-06 12:40:00,11.11,11.12,11.09,11.11,190500.0,8.7352,8.7431,8.7195,8.7352,190500.0
2009-01-06 12:50:00,11.11,11.12,11.1,11.11,89500.0,8.7352,8.7431,8.7274,8.7352,89500.0
2009-01-06 13:00:00,11.11,11.12,11.08,11.08,138000.0,8.7352,8.7431,8.7117,8.7117,138000.0
2009-01-06 13:10:00,11.08,11.09,11.05,11.05,104000.0,8.7117,8.7195,8.6881,8.6881,104000.0
2009-01-06 13:20:00,11.05,11.07,11.04,11.06,116500.0,8.6881,8.7038,8.6802,8.6959,116500.0
2009-01-06 13:30:00,11.05,11.09,11.04,11.06,237000.0,8.6881,8.7195,8.6802,8.6959,237000.0
2009-01-06 13:40:00,11.06,11.1,11.05,11.1,169000.0,8.6959,8.7274,8.6881,8.7274,169000.0
2009-01-06 13:50:00,11.1,11.11,11.08,11.08,160500.0,8.7274,8.7352,8.7117,8.7117,160500.0
2009-01-06 14:00:00,11.07,11.09,11.04,11.09,228000.0,8.7038,8.7195,8.6802,8.7195,228000.0
2009-01-06 14:10:00,11.1,11.16,11.09,11.15,155000.0,8.7274,8.7746,8.7195,8.7667,155000.0
2009-01-06 14:20:00,11.15,11.17,11.12,11.14,127500.0,8.7667,8.7824,8.7431,8.7588,127500.0
2009-01-06 14:30:00,11.14,11.21,11.14,11.18,309500.0,8.7588,8.8139,8.7588,8.7903,309500.0
2009-01-06 14:40:00,11.18,11.24,11.17,11.23,122000.0,8.7903,8.8375,8.7824,8.8296,122000.0
2009-01-06 14:50:00,11.22,11.23,11.2,11.23,134500.0,8.8217,8.8296,8.806,8.8296,134500.0
2009-01-06 15:00:00,11.23,11.24,11.17,11.18,172500.0,8.8296,8.8375,8.7824,8.7903,172500.0
2009-01-06 15:10:00,11.17,11.19,11.12,11.12,195500.0,8.7824,8.7981,8.7431,8.7431,195500.0
2009-01-06 15:20:00,11.13,11.13,11.08,11.1,308500.0,8.751,8.751,8.7117,8.7274,308500.0
2009-01-06 15:30:00,11.1,11.15,11.08,11.11,463000.0,8.7274,8.7667,8.7117,8.7352,463000.0
2009-01-06 15:40:00,11.11,11.15,11.1,11.14,329000.0,8.7352,8.7667,8.7274,8.7588,329000.0
2009-01-06 15:50:00,11.14,11.15,11.12,11.12,249000.0,8.7588,8.7667,8.7431,8.7431,249000.0
2009-01-06 16:00:00,11.12,11.12,11.12,11.12,19000.0,8.7431,8.7431,8.7431,8.7431,19000.0
2009-01-06 16:10:00,11.12,11.12,11.12,11.12,0.0,8.7431,8.7431,8.7431,8.7431,0.0
2009-01-07 09:30:00,10.93,10.96,10.9,10.91,207500.0,8.5937,8.6173,8.5701,8.578,207500.0
2009-01-07 09:40:00,10.9,10.92,10.87,10.92,242500.0,8.5701,8.5859,8.5465,8.5859,242500.0
2009-01-07 09:50:00,10.92,10.96,10.92,10.92,125500.0,8.5859,8.6173,8.5859,8.5859,125500.0
2009-01-07 10:00:00,10.93,10.94,10.89,10.93,57500.0,8.5937,8.6016,8.5623,8.5937,57500.0
2009-01-07 10:10:00,10.94,10.95,10.84,10.85,64000.0,8.6016,8.6094,8.523,8.5308,64000.0
2009-01-07 10:20:00,10.84,10.88,10.84,10.88,57500.0,8.523,8.5544,8.523,8.5544,57500.0
2009-01-07 10:30:00,10.88,10.88,10.8,10.83,185000.0,8.5544,8.5544,8.4915,8.5151,185000.0
2009-01-07 10:40:00,10.85,10.87,10.84,10.86,62000.0,8.5308,8.5465,8.523,8.5387,62000.0
2009-01-07 10:50:00,10.86,10.88,10.82,10.88,90000.0,8.5387,8.5544,8.5072,8.5544,90000.0
2009-01-07 11:00:00,10.86,10.9,10.85,10.9,97000.0,8.5387,8.5701,8.5308,8.5701,97000.0
2009-01-07 11:10:00,10.89,10.92,10.87,10.88,89500.0,8.5623,8.5859,8.5465,8.5544,89500.0
2009-01-07 11:20:00,10.87,10.91,10.86,10.9,46000.0,8.5465,8.578,8.5387,8.5701,46000.0
2009-01-07 11:30:00,10.9,10.94,10.9,10.92,30500.0,8.5701,8.6016,8.5701,8.5859,30500.0
2009-01-07 11:40:00,10.92,11.0,10.92,10.98,96500.0,8.5859,8.6488,8.5859,8.633,96500.0
2009-01-07 11:50:00,10.98,10.99,10.96,10.97,59500.0,8.633,8.6409,8.6173,8.6252,59500.0
2009-01-07 12:00:00,10.95,10.96,10.93,10.95,73500.0,8.6094,8.6173,8.5937,8.6094,73500.0
2009-01-07 12:10:00,10.95,10.97,10.94,10.95,133500.0,8.6094,8.6252,8.6016,8.6094,133500.0
2009-01-07 12:20:00,10.95,10.95,10.91,10.92,92000.0,8.6094,8.6094,8.578,8.5859,92000.0
2009-01-07 12:30:00,10.92,10.95,10.91,10.94,65500.0,8.5859,8.6094,8.578,8.6016,65500.0
2009-01-07 12:40:00,10.94,10.95,10.92,10.92,217000.0,8.6016,8.6094,8.5859,8.5859,217000.0
2009-01-07 12:50:00,10.92,10.92,10.88,10.89,108500.0,8.5859,8.5859,8.5544,8.5623,108500.0
2009-01-07 13:00:00,10.88,10.9,10.87,10.9,39500.0,8.5544,8.5701,8.5465,8.5701,39500.0
2009-01-07 13:10:00,10.89,10.93,10.88,10.92,77500.0,8.5623,8.5937,8.5544,8.5859,77500.0
2009-01-07 13:20:00,10.92,10.93,10.89,10.91,111500.0,8.5859,8.5937,8.5623,8.578,111500.0
2009-01-07 13:30:00,10.91,10.93,10.9,10.92,122500.0,8.578,8.5937,8.5701,8.5859,122500.0
2009-01-07 13:40:00,10.92,10.92,10.85,10.87,132000.0,8.5859,8.5859,8.5308,8.5465,132000.0
2009-01-07 13:50:00,10.87,10.87,10.83,10.84,116000.0,8.5465,8.5465,8.5151,8.523,116000.0
2009-01-07 14:00:00,10.83,10.84,10.8,10.82,181000.0,8.5151,8.523,8.4915,8.5072,181000.0
2009-01-07 14:10:00,10.82,10.82,10.79,10.79,186500.0,8.5072,8.5072,8.4836,8.4836,186500.0
2009-01-07 14:20:00,10.78,10.79,10.76,10.77,148000.0,8.4758,8.4836,8.4601,8.4679,148000.0
2009-01-07 14:30:00,10.78,10.78,10.75,10.76,131500.0,8.4758,8.4758,8.4522,8.4601,131500.0
2009-01-07 14:40:00,10.76,10.79,10.74,10.75,118500.0,8.4601,8.4836,8.4443,8.4522,118500.0
2009-01-07 14:50:00,10.74,10.77,10.73,10.75,195000.0,8.4443,8.4679,8.4365,8.4522,195000.0
2009-01-07 15:00:00,10.75,10.76,10.7,10.7,207500.0,8.4522,8.4601,8.4129,8.4129,207500.0
2009-01-07 15:10:00,10.71,10.75,10.71,10.75,128500.0,8.4207,8.4522,8.4207,8.4522,128500.0
2009-01-07 15:20:00,10.76,10.78,10.74,10.78,138500.0,8.4601,8.4758,8.4443,8.4758,138500.0
2009-01-07 15:30:00,10.78,10.81,10.75,10.76,240000.0,8.4758,8.4994,8.4522,8.4601,240000.0
2009-01-07 15:40:00,10.76,10.78,10.75,10.75,130500.0,8.4601,8.4758,8.4522,8.4522,130500.0
2009-01-07 15:50:00,10.75,10.79,10.75,10.79,307000.0,8.4522,8.4836,8.4522,8.4836,307000.0
2009-01-07 16:00:00,10.8,10.82,10.8,10.82,34000.0,8.4915,8.5072,8.4915,8.5072,34000.0
2009-01-07 16:10:00,10.83,10.83,10.83,10.83,2000.0,8.5151,8.5151,8.5151,8.5151,2000.0
2009-01-08 09:30:00,10.74,10.78,10.69,10.7,178500.0,8.4443,8.4758,8.405,8.4129,178500.0
2009-01-08 09:40:00,10.7,10.76,10.69,10.72,124500.0,8.4129,8.4601,8.405,8.4286,124500.0
2009-01-08 09:50:00,10.71,10.73,10.68,10.71,185500.0,8.4207,8.4365,8.3972,8.4207,185500.0
2009-01-08 10:00:00,10.71,10.74,10.69,10.74,102000.0,8.4207,8.4443,8.405,8.4443,102000.0
2009-01-08 10:10:00,10.74,10.75,10.67,10.67,102500.0,8.4443,8.4522,8.3893,8.3893,102500.0
2009-01-08 10:20:00,10.68,10.73,10.67,10.72,145000.0,8.3972,8.4365,8.3893,8.4286,145000.0
2009-01-08 10:30:00,10.72,10.76,10.7,10.75,167000.0,8.4286,8.4601,8.4129,8.4522,167000.0
2009-01-08 10:40:00,10.75,10.8,10.75,10.79,149000.0,8.4522,8.4915,8.4522,8.4836,149000.0
2009-01-08 10:50:00,10.78,10.82,10.78,10.79,295500.0,8.4758,8.5072,8.4758,8.4836,295500.0
2009-01-08 11:00:00,10.79,10.85,10.79,10.82,334500.0,8.4836,8.5308,8.4836,8.5072,334500.0
2009-01-08 11:10:00,10.81,10.83,10.79,10.82,200000.0,8.4994,8.5151,8.4836,8.5072,200000.0
2009-01-08 11:20:00,10.82,10.83,10.75,10.75,92500.0,8.5072,8.5151,8.4522,8.4522,92500.0
2009-01-08 11:30:00,10.74,10.76,10.73,10.76,103000.0,8.4443,8.4601,8.4365,8.4601,103000.0
2009-01-08 11:40:00,10.76,10.78,10.75,10.76,67500.0,8.4601,8.4758,8.4522,8.4601,67500.0
2009-01-08 11:50:00,10.77,10.77,10.71,10.72,93000.0,8.4679,8.4679,8.4207,8.4286,93000.0
2009-01-08 12:00:00,10.72,10.73,10.7,10.72,186000.0,8.4286,8.4365,8.4129,8.4286,186000.0
2009-01-08 12:10:00,10.73,10.75,10.72,10.73,107000.0,8.4365,8.4522,8.4286,8.4365,107000.0
2009-01-08 12:20:00,10.73,10.74,10.72,10.74,80000.0,8.4365,8.4443,8.4286,8.4443,80000.0
2009-01-08 12:30:00,10.74,10.75,10.72,10.72,72000.0,8.4443,8.4522,8.4286,8.4286,72000.0
2009-01-08 12:40:00,10.72,10.77,10.72,10.76,104000.0,8.4286,8.4679,8.4286,8.4601,104000.0
2009-01-08 12:50:00,10.76,10.79,10.73,10.73,105000.0,8.4601,8.4836,8.4365,8.4365,105000.0
2009-01-08 13:00:00,10.74,10.74,10.72,10.72,48500.0,8.4443,8.4443,8.4286,8.4286,48500.0
2009-01-08 13:10:00,10.72,10.72,10.7,10.7,43500.0,8.4286,8.4286,8.4129,8.4129,43500.0
2009-01-08 13:20:00,10.7,10.73,10.69,10.71,95000.0,8.4129,8.4365,8.405,8.4207,95000.0
2009-01-08 13:30:00,10.7,10.72,10.68,10.72,92500.0,8.4129,8.4286,8.3972,8.4286,92500.0
2009-01-08 13:40:00,10.72,10.75,10.71,10.74,59500.0,8.4286,8.4522,8.4207,8.4443,59500.0
2009-01-08 13:50:00,10.75,10.75,10.72,10.74,83500.0,8.4522,8.4522,8.4286,8.4443,83500.0
2009-01-08 14:00:00,10.74,10.79,10.73,10.77,82500.0,8.4443,8.4836,8.4365,8.4679,82500.0
2009-01-08 14:10:00,10.78,10.81,10.76,10.79,81500.0,8.4758,8.4994,8.4601,8.4836,81500.0
2009-01-08 14:20:00,10.79,10.79,10.75,10.75,110000.0,8.4836,8.4836,8.4522,8.4522,110000.0
2009-01-08 14:30:00,10.75,10.78,10.73,10.78,60500.0,8.4522,8.4758,8.4365,8.4758,60500.0
2009-01-08 14:40:00,10.78,10.84,10.77,10.83,156500.0,8.4758,8.523,8.4679,8.5151,156500.0
2009-01-08 14:50:00,10.82,10.87,10.82,10.85,231000.0,8.5072,8.5465,8.5072,8.5308,231000.0
2009-01-08 15:00:00,10.85,10.88,10.83,10.83,291000.0,8.5308,8.5544,8.5151,8.5151,291000.0
2009-01-08 15:10:00,10.83,10.85,10.82,10.83,184000.0,8.5151,8.5308,8.5072,8.5151,184000.0
2009-01-08 15:20:00,10.82,10.84,10.8,10.83,140500.0,8.5072,8.523,8.4915,8.5151,140500.0
2009-01-08 15:30:00,10.84,10.84,10.79,10.8,155500.0,8.523,8.523,8.4836,8.4915,155500.0
2009-01-08 15:40:00,10.82,10.86,10.82,10.85,203000.0,8.5072,8.5387,8.5072,8.5308,203000.0
2009-01-08 15:50:00,10.86,10.87,10.83,10.85,214500.0,8.5387,8.5465,8.5151,8.5308,214500.0
2009-01-08 16:00:00,10.85,10.88,10.85,10.88,2500.0,8.5308,8.5544,8.5308,8.5544,2500.0
2009-01-08 16:10:00,10.88,10.88,10.88,10.88,0.0,8.5544,8.5544,8.5544,8.5544,0.0
2009-01-09 09:30:00,10.88,10.89,10.73,10.75,225500.0,8.5544,8.5623,8.4365,8.4522,225500.0
2009-01-09 09:40:00,10.72,10.74,10.62,10.62,289500.0,8.4286,8.4443,8.35,8.35,289500.0
2009-01-09 09:50:00,10.62,10.62,10.55,10.59,157500.0,8.35,8.35,8.2949,8.3264,157500.0
2009-01-09 10:00:00,10.58,10.61,10.56,10.6,181500.0,8.3185,8.3421,8.3028,8.3343,181500.0
2009-01-09 10:10:00,10.59,10.6,10.52,10.52,151000.0,8.3264,8.3343,8.2714,8.2714,151000.0
2009-01-09 10:20:00,10.51,10.54,10.5,10.53,288000.0,8.2635,8.2871,8.2556,8.2792,288000.0
2009-01-09 10:30:00,10.52,10.54,10.49,10.53,281000.0,8.2714,8.2871,8.2478,8.2792,281000.0
2009-01-09 10:40:00,10.54,10.56,10.52,10.56,164000.0,8.2871,8.3028,8.2714,8.3028,164000.0
2009-01-09 10:50:00,10.56,10.58,10.54,10.56,109500.0,8.3028,8.3185,8.2871,8.3028,109500.0
2009-01-09 11:00:00,10.56,10.61,10.56,10.6,141500.0,8.3028,8.3421,8.3028,8.3343,141500.0
2009-01-09 11:10:00,10.59,10.59,10.57,10.58,78000.0,8.3264,8.3264,8.3107,8.3185,78000.0
2009-01-09 11:20:00,10.58,10.65,10.58,10.63,81500.0,8.3185,8.3736,8.3185,8.3578,81500.0
2009-01-09 11:30:00,10.63,10.63,10.61,10.62,77000.0,8.3578,8.3578,8.3421,8.35,77000.0
2009-01-09 11:40:00,10.62,10.62,10.59,10.6,59000.0,8.35,8.35,8.3264,8.3343,59000.0
2009-01-09 11:50:00,10.61,10.63,10.59,10.62,86000.0,8.3421,8.3578,8.3264,8.35,86000.0
2009-01-09 12:00:00,10.62,10.69,10.62,10.69,123500.0,8.35,8.405,8.35,8.405,123500.0
2009-01-09 12:10:00,10.69,10.69,10.66,10.67,175500.0,8.405,8.405,8.3814,8.3893,175500.0
2009-01-09 12:20:00,10.67,10.68,10.65,10.66,154000.0,8.3893,8.3972,8.3736,8.3814,154000.0
2009-01-09 12:30:00,10.65,10.69,10.65,10.66,107500.0,8.3736,8.405,8.3736,8.3814,107500.0
2009-01-09 12:40:00,10.66,10.66,10.63,10.65,170000.0,8.3814,8.3814,8.3578,8.3736,170000.0
2009-01-09 12:50:00,10.65,10.66,10.64,10.65,73000.0,8.3736,8.3814,8.3657,8.3736,73000.0
2009-01-09 13:00:00,10.65,10.69,10.62,10.62,153000.0,8.3736,8.405,8.35,8.35,153000.0
2009-01-09 13:10:00,10.62,10.64,10.6,10.63,115500.0,8.35,8.3657,8.3343,8.3578,115500.0
2009-01-09 13:20:00,10.63,10.63,10.61,10.63,42000.0,8.3578,8.3578,8.3421,8.3578,42000.0
2009-01-09 13:30:00,10.62,10.65,10.6,10.63,58500.0,8.35,8.3736,8.3343,8.3578,58500.0
2009-01-09 13:40:00,10.63,10.65,10.63,10.64,64500.0,8.3578,8.3736,8.3578,8.3657,64500.0
2009-01-09 13:50:00,10.64,10.64,10.61,10.61,62500.0,8.3657,8.3657,8.3421,8.3421,62500.0
2009-01-09 14:00:00,10.62,10.66,10.62,10.66,52000.0,8.35,8.3814,8.35,8.3814,52000.0
2009-01-09 14:10:00,10.64,10.69,10.64,10.68,62000.0,8.3657,8.405,8.3657,8.3972,62000.0
2009-01-09 14:20:00,10.69,10.69,10.65,10.66,44000.0,8.405,8.405,8.3736,8.3814,44000.0
2009-01-09 14:30:00,10.66,10.71,10.66,10.69,58500.0,8.3814,8.4207,8.3814,8.405,58500.0
2009-01-09 14:40:00,10.68,10.71,10.66,10.68,170000.0,8.3972,8.4207,8.3814,8.3972,170000.0
2009-01-09 14:50:00,10.68,10.69,10.67,10.68,94000.0,8.3972,8.405,8.3893,8.3972,94000.0
2009-01-09 15:00:00,10.68,10.7,10.64,10.64,168000.0,8.3972,8.4129,8.3657,8.3657,168000.0
2009-01-09 15:10:00,10.65,10.65,10.62,10.64,85000.0,8.3736,8.3736,8.35,8.3657,85000.0
2009-01-09 15:20:00,10.63,10.64,10.58,10.63,202500.0,8.3578,8.3657,8.3185,8.3578,202500.0
2009-01-09 15:30:00,10.63,10.66,10.62,10.65,198000.0,8.3578,8.3814,8.35,8.3736,198000.0
2009-01-09 15:40:00,10.65,10.65,10.59,10.59,244000.0,8.3736,8.3736,8.3264,8.3264,244000.0
2009-01-09 15:50:00,10.6,10.62,10.56,10.58,319000.0,8.3343,8.35,8.3028,8.3185,319000.0
2009-01-09 16:00:00,10.58,10.58,10.56,10.56,42000.0,8.3185,8.3185,8.3028,8.3028,42000.0
2009-01-09 16:10:00,10.56,10.56,10.56,10.56,0.0,8.3028,8.3028,8.3028,8.3028,0.0
2009-01-12 09:30:00,10.56,10.59,10.48,10.49,332500.0,8.3028,8.3264,8.2399,8.2478,332500.0
2009-01-12 09:40:00,10.48,10.48,10.37,10.42,315500.0,8.2399,8.2399,8.1534,8.1927,315500.0
2009-01-12 09:50:00,10.42,10.43,10.37,10.43,233500.0,8.1927,8.2006,8.1534,8.2006,233500.0
2009-01-12 10:00:00,10.43,10.44,10.38,10.4,263000.0,8.2006,8.2085,8.1613,8.177,263000.0
2009-01-12 10:10:00,10.4,10.41,10.37,10.37,135000.0,8.177,8.1849,8.1534,8.1534,135000.0
2009-01-12 10:20:00,10.37,10.4,10.35,10.4,148500.0,8.1534,8.177,8.1377,8.177,148500.0
2009-01-12 10:30:00,10.4,10.43,10.39,10.43,111500.0,8.177,8.2006,8.1691,8.2006,111500.0
2009-01-12 10:40:00,10.43,10.45,10.43,10.43,133500.0,8.2006,8.2163,8.2006,8.2006,133500.0
2009-01-12 10:50:00,10.42,10.44,10.41,10.41,48500.0,8.1927,8.2085,8.1849,8.1849,48500.0
2009-01-12 11:00:00,10.41,10.42,10.39,10.4,85500.0,8.1849,8.1927,8.1691,8.177,85500.0
2009-01-12 11:10:00,10.39,10.39,10.38,10.39,142000.0,8.1691,8.1691,8.1613,8.1691,142000.0
2009-01-12 11:20:00,10.38,10.4,10.37,10.38,255500.0,8.1613,8.177,8.1534,8.1613,255500.0
2009-01-12 11:30:00,10.38,10.38,10.32,10.34,148500.0,8.1613,8.1613,8.1141,8.1298,148500.0
2009-01-12 11:40:00,10.34,10.35,10.33,10.34,109500.0,8.1298,8.1377,8.122,8.1298,109500.0
2009-01-12 11:50:00,10.34,10.35,10.33,10.33,43000.0,8.1298,8.1377,8.122,8.122,43000.0
2009-01-12 12:00:00,10.33,10.35,10.32,10.34,108000.0,8.122,8.1377,8.1141,8.1298,108000.0
2009-01-12 12:10:00,10.35,10.37,10.35,10.37,53000.0,8.1377,8.1534,8.1377,8.1534,53000.0
2009-01-12 12:20:00,10.37,10.37,10.35,10.36,48500.0,8.1534,8.1534,8.1377,8.1456,48500.0
2009-01-12 12:30:00,10.36,10.38,10.36,10.38,31000.0,8.1456,8.1613,8.1456,8.1613,31000.0
2009-01-12 12:40:00,10.38,10.38,10.36,10.36,420500.0,8.1613,8.1613,8.1456,8.1456,420500.0
2009-01-12 12:50:00,10.36,10.37,10.33,10.34,213500.0,8.1456,8.1534,8.122,8.1298,213500.0
2009-01-12 13:00:00,10.33,10.36,10.33,10.36,108500.0,8.122,8.1456,8.122,8.1456,108500.0
2009-01-12 13:10:00,10.37,10.38,10.36,10.37,67000.0,8.1534,8.1613,8.1456,8.1534,67000.0
2009-01-12 13:20:00,10.36,10.36,10.35,10.35,40500.0,8.1456,8.1456,8.1377,8.1377,40500.0
2009-01-12 13:30:00,10.35,10.35,10.33,10.34,22000.0,8.1377,8.1377,8.122,8.1298,22000.0
2009-01-12 13:40:00,10.34,10.38,10.34,10.38,113000.0,8.1298,8.1613,8.1298,8.1613,113000.0
2009-01-12 13:50:00,10.38,10.39,10.34,10.35,49500.0,8.1613,8.1691,8.1298,8.1377,49500.0
2009-01-12 14:00:00,10.34,10.34,10.29,10.3,237500.0,8.1298,8.1298,8.0905,8.0984,237500.0
2009-01-12 14:10:00,10.3,10.32,10.3,10.31,113000.0,8.0984,8.1141,8.0984,8.1062,113000.0
2009-01-12 14:20:00,10.31,10.31,10.28,10.3,59000.0,8.1062,8.1062,8.0827,8.0984,59000.0
2009-01-12 14:30:00,10.29,10.29,10.24,10.26,232500.0,8.0905,8.0905,8.0512,8.0669,232500.0
2009-01-12 14:40:00,10.25,10.26,10.19,10.23,141500.0,8.0591,8.0669,8.0119,8.0433,141500.0
2009-01-12 14:50:00,10.22,10.25,10.22,10.23,120500.0,8.0355,8.0591,8.0355,8.0433,120500.0
2009-01-12 15:00:00,10.23,10.27,10.21,10.23,213500.0,8.0433,8.0748,8.0276,8.0433,213500.0
2009-01-12 15:10:00,10.22,10.24,10.2,10.21,105500.0,8.0355,8.0512,8.0198,8.0276,105500.0
2009-01-12 15:20:00,10.21,10.28,10.21,10.24,216000.0,8.0276,8.0827,8.0276,8.0512,216000.0
2009-01-12 15:30:00,10.24,10.26,10.2,10.21,399000.0,8.0512,8.0669,8.0198,8.0276,399000.0
2009-01-12 15:40:00,10.22,10.28,10.19,10.26,351000.0,8.0355,8.0827,8.0119,8.0669,351000.0
2009-01-12 15:50:00,10.26,10.3,10.26,10.28,788500.0,8.0669,8.0984,8.0669,8.0827,788500.0
2009-01-12 16:00:00,10.28,10.28,10.27,10.27,2500.0,8.0827,8.0827,8.0748,8.0748,2500.0
2009-01-12 16:10:00,10.27,10.27,10.27,10.27,0.0,8.0748,8.0748,8.0748,8.0748,0.0
2009-01-13 09:30:00,10.23,10.27,10.19,10.23,215000.0,8.0433,8.0748,8.0119,8.0433,215000.0
2009-01-13 09:40:00,10.24,10.37,10.24,10.35,143000.0,8.0512,8.1534,8.0512,8.1377,143000.0
2009-01-13 09:50:00,10.35,10.39,10.34,10.36,102500.0,8.1377,8.1691,8.1298,8.1456,102500.0
2009-01-13 10:00:00,10.36,10.39,10.33,10.37,284000.0,8.1456,8.1691,8.122,8.1534,284000.0
2009-01-13 10:10:00,10.39,10.4,10.36,10.37,219000.0,8.1691,8.177,8.1456,8.1534,219000.0
2009-01-13 10:20:00,10.37,10.37,10.32,10.33,106500.0,8.1534,8.1534,8.1141,8.122,106500.0
2009-01-13 10:30:00,10.33,10.35,10.28,10.31,227500.0,8.122,8.1377,8.0827,8.1062,227500.0
2009-01-13 10:40:00,10.31,10.37,10.31,10.36,178000.0,8.1062,8.1534,8.1062,8.1456,178000.0
2009-01-13 10:50:00,10.36,10.43,10.36,10.4,137500.0,8.1456,8.2006,8.1456,8.177,137500.0
2009-01-13 11:00:00,10.4,10.43,10.37,10.42,122000.0,8.177,8.2006,8.1534,8.1927,122000.0
2009-01-13 11:10:00,10.41,10.41,10.35,10.37,195000.0,8.1849,8.1849,8.1377,8.1534,195000.0
2009-01-13 11:20:00,10.36,10.41,10.34,10.41,218000.0,8.1456,8.1849,8.1298,8.1849,218000.0
2009-01-13 11:30:00,10.4,10.43,10.4,10.42,141000.0,8.177,8.2006,8.177,8.1927,141000.0
2009-01-13 11:40:00,10.42,10.44,10.39,10.4,221000.0,8.1927,8.2085,8.1691,8.177,221000.0
2009-01-13 11:50:00,10.4,10.44,10.38,10.44,279000.0,8.177,8.2085,8.1613,8.2085,279000.0
2009-01-13 12:00:00,10.44,10.45,10.41,10.41,142000.0,8.2085,8.2163,8.1849,8.1849,142000.0
2009-01-13 12:10:00,10.41,10.41,10.38,10.39,163500.0,8.1849,8.1849,8.1613,8.1691,163500.0
2009-01-13 12:20:00,10.39,10.42,10.39,10.4,252500.0,8.1691,8.1927,8.1691,8.177,252500.0
2009-01-13 12:30:00,10.39,10.43,10.39,10.43,329500.0,8.1691,8.2006,8.1691,8.2006,329500.0
2009-01-13 12:40:00,10.43,10.43,10.38,10.38,46000.0,8.2006,8.2006,8.1613,8.1613,46000.0
2009-01-13 12:50:00,10.39,10.41,10.37,10.37,104500.0,8.1691,8.1849,8.1534,8.1534,104500.0
2009-01-13 13:00:00,10.36,10.38,10.35,10.37,75500.0,8.1456,8.1613,8.1377,8.1534,75500.0
2009-01-13 13:10:00,10.36,10.37,10.34,10.34,47000.0,8.1456,8.1534,8.1298,8.1298,47000.0
2009-01-13 13:20:00,10.33,10.33,10.29,10.32,42500.0,8.122,8.122,8.0905,8.1141,42500.0
2009-01-13 13:30:00,10.31,10.33,10.3,10.32,73000.0,8.1062,8.122,8.0984,8.1141,73000.0
2009-01-13 13:40:00,10.32,10.32,10.25,10.26,129500.0,8.1141,8.1141,8.0591,8.0669,129500.0
2009-01-13 13:50:00,10.26,10.27,10.23,10.24,119500.0,8.0669,8.0748,8.0433,8.0512,119500.0
2009-01-13 14:00:00,10.23,10.29,10.23,10.27,120000.0,8.0433,8.0905,8.0433,8.0748,120000.0
2009-01-13 14:10:00,10.28,10.31,10.28,10.29,119500.0,8.0827,8.1062,8.0827,8.0905,119500.0
2009-01-13 14:20:00,10.29,10.29,10.24,10.26,159500.0,8.0905,8.0905,8.0512,8.0669,159500.0
2009-01-13 14:30:00,10.26,10.36,10.26,10.35,235500.0,8.0669,8.1456,8.0669,8.1377,235500.0
2009-01-13 14:40:00,10.36,10.42,10.35,10.39,237500.0,8.1456,8.1927,8.1377,8.1691,237500.0
2009-01-13 14:50:00,10.38,10.41,10.37,10.37,364500.0,8.1613,8.1849,8.1534,8.1534,364500.0
2009-01-13 15:00:00,10.36,10.36,10.28,10.28,366500.0,8.1456,8.1456,8.0827,8.0827,366500.0
2009-01-13 15:10:00,10.28,10.34,10.28,10.32,215000.0,8.0827,8.1298,8.0827,8.1141,215000.0
2009-01-13 15:20:00,10.31,10.37,10.31,10.36,274000.0,8.1062,8.1534,8.1062,8.1456,274000.0
2009-01-13 15:30:00,10.37,10.4,10.29,10.39,357000.0,8.1534,8.177,8.0905,8.1691,357000.0
2009-01-13 15:40:00,10.39,10.42,10.36,10.41,481500.0,8.1691,8.1927,8.1456,8.1849,481500.0
2009-01-13 15:50:00,10.42,10.42,10.37,10.39,596500.0,8.1927,8.1927,8.1534,8.1691,596500.0
2009-01-13 16:00:00,10.39,10.39,10.38,10.38,288000.0,8.1691,8.1691,8.1613,8.1613,288000.0
2009-01-13 16:10:00,10.38,10.38,10.38,10.38,0.0,8.1613,8.1613,8.1613,8.1613,0.0
2009-01-14 09:30:00,10.2,10.23,10.13,10.15,283500.0,8.0198,8.0433,7.9647,7.9804,283500.0
2009-01-14 09:40:00,10.15,10.17,10.06,10.08,315000.0,7.9804,7.9962,7.9097,7.9254,315000.0
2009-01-14 09:50:00,10.1,10.11,10.05,10.09,253000.0,7.9411,7.949,7.9018,7.9333,253000.0
2009-01-14 10:00:00,10.09,10.12,10.06,10.09,299500.0,7.9333,7.9569,7.9097,7.9333,299500.0
2009-01-14 10:10:00,10.1,10.11,10.02,10.03,314500.0,7.9411,7.949,7.8782,7.8861,314500.0
2009-01-14 10:20:00,10.03,10.06,10.03,10.05,240000.0,7.8861,7.9097,7.8861,7.9018,240000.0
2009-01-14 10:30:00,10.05,10.05,9.97,9.98,831500.0,7.9018,7.9018,7.8389,7.8468,831500.0
2009-01-14 10:40:00,9.98,9.98,9.93,9.96,462000.0,7.8468,7.8468,7.8075,7.8311,462000.0
2009-01-14 10:50:00,9.97,9.99,9.95,9.98,156000.0,7.8389,7.8546,7.8232,7.8468,156000.0
2009-01-14 11:00:00,9.98,10.0,9.97,9.97,187500.0,7.8468,7.8625,7.8389,7.8389,187500.0
2009-01-14 11:10:00,9.97,9.98,9.95,9.98,184000.0,7.8389,7.8468,7.8232,7.8468,184000.0
2009-01-14 11:20:00,10.0,10.05,10.0,10.03,70000.0,7.8625,7.9018,7.8625,7.8861,70000.0
2009-01-14 11:30:00,10.03,10.04,10.02,10.03,56000.0,7.8861,7.894,7.8782,7.8861,56000.0
2009-01-14 11:40:00,10.03,10.05,10.03,10.05,62500.0,7.8861,7.9018,7.8861,7.9018,62500.0
2009-01-14 11:50:00,10.05,10.08,10.05,10.06,59000.0,7.9018,7.9254,7.9018,7.9097,59000.0
2009-01-14 12:00:00,10.06,10.06,10.03,10.06,152500.0,7.9097,7.9097,7.8861,7.9097,152500.0
2009-01-14 12:10:00,10.06,10.06,10.02,10.02,87500.0,7.9097,7.9097,7.8782,7.8782,87500.0
2009-01-14 12:20:00,10.02,10.04,10.01,10.03,87000.0,7.8782,7.894,7.8704,7.8861,87000.0
2009-01-14 12:30:00,10.03,10.04,10.01,10.02,106000.0,7.8861,7.894,7.8704,7.8782,106000.0
2009-01-14 12:40:00,10.02,10.02,9.99,10.01,83500.0,7.8782,7.8782,7.8546,7.8704,83500.0
2009-01-14 12:50:00,10.01,10.06,10.01,10.06,93500.0,7.8704,7.9097,7.8704,7.9097,93500.0
2009-01-14 13:00:00,10.06,10.07,10.04,10.06,77500.0,7.9097,7.9175,7.894,7.9097,77500.0
2009-01-14 13:10:00,10.06,10.06,10.02,10.02,123000.0,7.9097,7.9097,7.8782,7.8782,123000.0
2009-01-14 13:20:00,10.03,10.03,9.99,10.0,88500.0,7.8861,7.8861,7.8546,7.8625,88500.0
2009-01-14 13:30:00,10.0,10.02,9.99,10.01,71500.0,7.8625,7.8782,7.8546,7.8704,71500.0
2009-01-14 13:40:00,10.01,10.03,10.01,10.02,69500.0,7.8704,7.8861,7.8704,7.8782,69500.0
2009-01-14 13:50:00,10.02,10.02,10.01,10.01,47000.0,7.8782,7.8782,7.8704,7.8704,47000.0
2009-01-14 14:00:00,10.01,10.04,9.99,10.04,79000.0,7.8704,7.894,7.8546,7.894,79000.0
2009-01-14 14:10:00,10.04,10.07,10.03,10.04,88000.0,7.894,7.9175,7.8861,7.894,88000.0
2009-01-14 14:20:00,10.04,10.04,10.01,10.03,218500.0,7.894,7.894,7.8704,7.8861,218500.0
2009-01-14 14:30:00,10.04,10.11,10.04,10.09,195000.0,7.894,7.949,7.894,7.9333,195000.0
2009-01-14 14:40:00,10.09,10.1,10.06,10.06,124500.0,7.9333,7.9411,7.9097,7.9097,124500.0
2009-01-14 14:50:00,10.06,10.09,10.05,10.06,185000.0,7.9097,7.9333,7.9018,7.9097,185000.0
2009-01-14 15:00:00,10.06,10.06,9.99,10.0,238500.0,7.9097,7.9097,7.8546,7.8625,238500.0
2009-01-14 15:10:00,10.0,10.0,9.96,9.98,180000.0,7.8625,7.8625,7.8311,7.8468,180000.0
2009-01-14 15:20:00,9.98,10.02,9.97,9.98,307000.0,7.8468,7.8782,7.8389,7.8468,307000.0
2009-01-14 15:30:00,9.98,10.01,9.96,9.96,301000.0,7.8468,7.8704,7.8311,7.8311,301000.0
2009-01-14 15:40:00,9.96,10.04,9.95,10.03,293000.0,7.8311,7.894,7.8232,7.8861,293000.0
2009-01-14 15:50:00,10.02,10.04,9.98,9.98,554000.0,7.8782,7.894,7.8468,7.8468,554000.0
2009-01-14 16:00:00,9.97,10.0,9.97,9.97,273000.0,7.8389,7.8625,7.8389,7.8389,273000.0
2009-01-14 16:10:00,9.97,9.97,9.97,9.97,0.0,7.8389,7.8389,7.8389,7.8389,0.0
2009-01-15 09:30:00,9.98,9.99,9.92,9.96,240500.0,7.8468,7.8546,7.7996,7.8311,240500.0
2009-01-15 09:40:00,9.96,9.96,9.83,9.85,194000.0,7.8311,7.8311,7.7288,7.7446,194000.0
2009-01-15 09:50:00,9.85,9.9,9.84,9.88,78000.0,7.7446,7.7839,7.7367,7.7682,78000.0
2009-01-15 10:00:00,9.87,9.9,9.82,9.83,198000.0,7.7603,7.7839,7.721,7.7288,198000.0
2009-01-15 10:10:00,9.83,9.85,9.75,9.76,84500.0,7.7288,7.7446,7.6659,7.6738,84500.0
2009-01-15 10:20:00,9.76,9.78,9.73,9.74,75500.0,7.6738,7.6895,7.6502,7.6581,75500.0
2009-01-15 10:30:00,9.74,9.77,9.7,9.73,104000.0,7.6581,7.6817,7.6266,7.6502,104000.0
2009-01-15 10:40:00,9.73,9.76,9.73,9.76,148500.0,7.6502,7.6738,7.6502,7.6738,148500.0
2009-01-15 10:50:00,9.76,9.79,9.75,9.76,187500.0,7.6738,7.6974,7.6659,7.6738,187500.0
2009-01-15 11:00:00,9.76,9.77,9.75,9.77,175000.0,7.6738,7.6817,7.6659,7.6817,175000.0
2009-01-15 11:10:00,9.77,9.79,9.75,9.75,135500.0,7.6817,7.6974,7.6659,7.6659,135500.0
2009-01-15 11:20:00,9.75,9.77,9.75,9.76,205000.0,7.6659,7.6817,7.6659,7.6738,205000.0
2009-01-15 11:30:00,9.76,9.77,9.75,9.75,476500.0,7.6738,7.6817,7.6659,7.6659,476500.0
2009-01-15 11:40:00,9.75,9.76,9.72,9.72,338500.0,7.6659,7.6738,7.6424,7.6424,338500.0
2009-01-15 11:50:00,9.72,9.74,9.72,9.73,313500.0,7.6424,7.6581,7.6424,7.6502,313500.0
2009-01-15 12:00:00,9.73,9.75,9.71,9.71,163500.0,7.6502,7.6659,7.6345,7.6345,163500.0
2009-01-15 12:10:00,9.71,9.74,9.71,9.73,285000.0,7.6345,7.6581,7.6345,7.6502,285000.0
2009-01-15 12:20:00,9.73,9.73,9.69,9.7,244500.0,7.6502,7.6502,7.6188,7.6266,244500.0
2009-01-15 12:30:00,9.7,9.71,9.68,9.68,176000.0,7.6266,7.6345,7.6109,7.6109,176000.0
2009-01-15 12:40:00,9.68,9.7,9.68,9.7,128000.0,7.6109,7.6266,7.6109,7.6266,128000.0
2009-01-15 12:50:00,9.7,9.72,9.69,9.71,103000.0,7.6266,7.6424,7.6188,7.6345,103000.0
2009-01-15 13:00:00,9.73,9.74,9.73,9.73,90000.0,7.6502,7.6581,7.6502,7.6502,90000.0
2009-01-15 13:10:00,9.73,9.76,9.71,9.74,269000.0,7.6502,7.6738,7.6345,7.6581,269000.0
2009-01-15 13:20:00,9.74,9.78,9.72,9.78,335500.0,7.6581,7.6895,7.6424,7.6895,335500.0
2009-01-15 13:30:00,9.78,9.87,9.78,9.87,325000.0,7.6895,7.7603,7.6895,7.7603,325000.0
2009-01-15 13:40:00,9.87,9.88,9.85,9.87,163500.0,7.7603,7.7682,7.7446,7.7603,163500.0
2009-01-15 13:50:00,9.87,10.01,9.86,10.01,175500.0,7.7603,7.8704,7.7524,7.8704,175500.0
2009-01-15 14:00:00,10.02,10.08,10.0,10.06,309000.0,7.8782,7.9254,7.8625,7.9097,309000.0
2009-01-15 14:10:00,10.08,10.09,10.03,10.08,302500.0,7.9254,7.9333,7.8861,7.9254,302500.0
2009-01-15 14:20:00,10.08,10.14,10.05,10.12,413000.0,7.9254,7.9726,7.9018,7.9569,413000.0
2009-01-15 14:30:00,10.13,10.21,10.12,10.16,215500.0,7.9647,8.0276,7.9569,7.9883,215500.0
2009-01-15 14:40:00,10.18,10.26,10.18,10.24,212500.0,8.004,8.0669,8.004,8.0512,212500.0
2009-01-15 14:50:00,10.25,10.28,10.17,10.18,470000.0,8.0591,8.0827,7.9962,8.004,470000.0
2009-01-15 15:00:00,10.17,10.23,10.12,10.15,427000.0,7.9962,8.0433,7.9569,7.9804,427000.0
2009-01-15 15:10:00,10.16,10.23,10.15,10.22,280000.0,7.9883,8.0433,7.9804,8.0355,280000.0
2009-01-15 15:20:00,10.22,10.23,10.1,10.12,258500.0,8.0355,8.0433,7.9411,7.9569,258500.0
2009-01-15 15:30:00,10.12,10.12,10.01,10.07,343500.0,7.9569,7.9569,7.8704,7.9175,343500.0
2009-01-15 15:40:00,10.07,10.07,9.98,10.02,332500.0,7.9175,7.9175,7.8468,7.8782,332500.0
2009-01-15 15:50:00,10.02,10.15,10.02,10.15,540000.0,7.8782,7.9804,7.8782,7.9804,540000.0
2009-01-15 16:00:00,10.14,10.17,10.12,10.17,48000.0,7.9726,7.9962,7.9569,7.9962,48000.0
2009-01-15 16:10:00,10.17,10.17,10.17,10.17,0.0,7.9962,7.9962,7.9962,7.9962,0.0
2009-01-16 09:30:00,10.34,10.38,10.29,10.31,188500.0,8.1298,8.1613,8.0905,8.1062,188500.0
2009-01-16 09:40:00,10.31,10.39,10.3,10.37,365500.0,8.1062,8.1691,8.0984,8.1534,365500.0
2009-01-16 09:50:00,10.37,10.38,10.28,10.32,448500.0,8.1534,8.1613,8.0827,8.1141,448500.0
2009-01-16 10:00:00,10.31,10.37,10.31,10.32,311000.0,8.1062,8.1534,8.1062,8.1141,311000.0
2009-01-16 10:10:00,10.32,10.32,10.25,10.26,324500.0,8.1141,8.1141,8.0591,8.0669,324500.0
2009-01-16 10:20:00,10.26,10.34,10.26,10.31,189500.0,8.0669,8.1298,8.0669,8.1062,189500.0
2009-01-16 10:30:00,10.31,10.35,10.3,10.33,116500.0,8.1062,8.1377,8.0984,8.122,116500.0
2009-01-16 10:40:00,10.33,10.33,10.26,10.27,208000.0,8.122,8.122,8.0669,8.0748,208000.0
2009-01-16 10:50:00,10.26,10.3,10.24,10.28,168000.0,8.0669,8.0984,8.0512,8.0827,168000.0
2009-01-16 11:00:00,10.27,10.29,10.23,10.24,176000.0,8.0748,8.0905,8.0433,8.0512,176000.0
2009-01-16 11:10:00,10.24,10.26,10.22,10.24,238500.0,8.0512,8.0669,8.0355,8.0512,238500.0
2009-01-16 11:20:00,10.24,10.27,10.23,10.25,196500.0,8.0512,8.0748,8.0433,8.0591,196500.0
2009-01-16 11:30:00,10.25,10.27,10.14,10.16,127500.0,8.0591,8.0748,7.9726,7.9883,127500.0
2009-01-16 11:40:00,10.16,10.19,10.13,10.17,240000.0,7.9883,8.0119,7.9647,7.9962,240000.0
2009-01-16 11:50:00,10.17,10.19,10.1,10.12,172500.0,7.9962,8.0119,7.9411,7.9569,172500.0
2009-01-16 12:00:00,10.12,10.13,10.09,10.09,288000.0,7.9569,7.9647,7.9333,7.9333,288000.0
2009-01-16 12:10:00,10.08,10.1,10.03,10.04,334000.0,7.9254,7.9411,7.8861,7.894,334000.0
2009-01-16 12:20:00,10.04,10.05,9.99,10.02,357500.0,7.894,7.9018,7.8546,7.8782,357500.0
2009-01-16 12:30:00,10.02,10.06,10.0,10.03,225000.0,7.8782,7.9097,7.8625,7.8861,225000.0
2009-01-16 12:40:00,10.05,10.07,10.05,10.07,197500.0,7.9018,7.9175,7.9018,7.9175,197500.0
2009-01-16 12:50:00,10.07,10.13,10.06,10.12,220000.0,7.9175,7.9647,7.9097,7.9569,220000.0
2009-01-16 13:00:00,10.12,10.17,10.1,10.11,126500.0,7.9569,7.9962,7.9411,7.949,126500.0
2009-01-16 13:10:00,10.11,10.16,10.07,10.1,251000.0,7.949,7.9883,7.9175,7.9411,251000.0
2009-01-16 13:20:00,10.09,10.12,10.07,10.11,205500.0,7.9333,7.9569,7.9175,7.949,205500.0
2009-01-16 13:30:00,10.12,10.22,10.11,10.2,263000.0,7.9569,8.0355,7.949,8.0198,263000.0
2009-01-16 13:40:00,10.19,10.22,10.16,10.17,88500.0,8.0119,8.0355,7.9883,7.9962,88500.0
2009-01-16 13:50:00,10.16,10.2,10.14,10.2,262500.0,7.9883,8.0198,7.9726,8.0198,262500.0
2009-01-16 14:00:00,10.21,10.27,10.18,10.24,229500.0,8.0276,8.0748,8.004,8.0512,229500.0
2009-01-16 14:10:00,10.24,10.27,10.19,10.2,180000.0,8.0512,8.0748,8.0119,8.0198,180000.0
2009-01-16 14:20:00,10.2,10.25,10.17,10.23,235000.0,8.0198,8.0591,7.9962,8.0433,235000.0
2009-01-16 14:30:00,10.24,10.26,10.18,10.21,285000.0,8.0512,8.0669,8.004,8.0276,285000.0
2009-01-16 14:40:00,10.22,10.25,10.18,10.21,312500.0,8.0355,8.0591,8.004,8.0276,312500.0
2009-01-16 14:50:00,10.22,10.28,10.21,10.28,161000.0,8.0355,8.0827,8.0276,8.0827,161000.0
2009-01-16 15:00:00,10.28,10.29,10.23,10.27,274000.0,8.0827,8.0905,8.0433,8.0748,274000.0
2009-01-16 15:10:00,10.27,10.33,10.27,10.32,191500.0,8.0748,8.122,8.0748,8.1141,191500.0
2009-01-16 15:20:00,10.32,10.36,10.26,10.26,363500.0,8.1141,8.1456,8.0669,8.0669,363500.0
2009-01-16 15:30:00,10.25,10.32,10.25,10.29,252000.0,8.0591,8.1141,8.0591,8.0905,252000.0
2009-01-16 15:40:00,10.29,10.31,10.26,10.29,206000.0,8.0905,8.1062,8.0669,8.0905,206000.0
2009-01-16 15:50:00,10.3,10.32,10.29,10.29,491000.0,8.0984,8.1141,8.0905,8.0905,491000.0
2009-01-16 16:00:00,10.29,10.3,10.27,10.27,373000.0,8.0905,8.0984,8.0748,8.0748,373000.0
2009-01-16 16:10:00,10.27,10.27,10.27,10.27,0.0,8.0748,8.0748,8.0748,8.0748,0.0
2009-01-20 09:30:00,10.19,10.23,10.15,10.15,313000.0,8.0119,8.0433,7.9804,7.9804,313000.0
2009-01-20 09:40:00,10.14,10.19,10.03,10.04,319000.0,7.9726,8.0119,7.8861,7.894,319000.0
2009-01-20 09:50:00,10.05,10.06,9.96,9.99,157500.0,7.9018,7.9097,7.8311,7.8546,157500.0
2009-01-20 10:00:00,9.99,10.01,9.91,10.0,167500.0,7.8546,7.8704,7.7917,7.8625,167500.0
2009-01-20 10:10:00,9.99,10.06,9.98,10.04,156500.0,7.8546,7.9097,7.8468,7.894,156500.0
2009-01-20 10:20:00,10.04,10.11,10.03,10.1,175000.0,7.894,7.949,7.8861,7.9411,175000.0
2009-01-20 10:30:00,10.1,10.12,10.05,10.07,217000.0,7.9411,7.9569,7.9018,7.9175,217000.0
2009-01-20 10:40:00,10.07,10.07,10.01,10.03,268000.0,7.9175,7.9175,7.8704,7.8861,268000.0
2009-01-20 10:50:00,10.02,10.06,10.01,10.02,217500.0,7.8782,7.9097,7.8704,7.8782,217500.0
2009-01-20 11:00:00,10.02,10.04,10.0,10.02,162500.0,7.8782,7.894,7.8625,7.8782,162500.0
2009-01-20 11:10:00,10.01,10.01,9.99,10.01,166500.0,7.8704,7.8704,7.8546,7.8704,166500.0
2009-01-20 11:20:00,10.0,10.01,9.98,10.01,95000.0,7.8625,7.8704,7.8468,7.8704,95000.0
2009-01-20 11:30:00,10.01,10.09,10.01,10.09,87000.0,7.8704,7.9333,7.8704,7.9333,87000.0
2009-01-20 11:40:00,10.09,10.09,10.06,10.07,77500.0,7.9333,7.9333,7.9097,7.9175,77500.0
2009-01-20 11:50:00,10.07,10.07,10.0,10.0,85500.0,7.9175,7.9175,7.8625,7.8625,85500.0
2009-01-20 12:00:00,10.0,10.05,10.0,10.03,137500.0,7.8625,7.9018,7.8625,7.8861,137500.0
2009-01-20 12:10:00,10.03,10.08,10.02,10.04,138500.0,7.8861,7.9254,7.8782,7.894,138500.0
2009-01-20 12:20:00,10.04,10.04,9.94,9.95,209000.0,7.894,7.894,7.8153,7.8232,209000.0
2009-01-20 12:30:00,9.95,10.02,9.94,9.99,291000.0,7.8232,7.8782,7.8153,7.8546,291000.0
2009-01-20 12:40:00,9.99,10.04,9.98,10.0,242000.0,7.8546,7.894,7.8468,7.8625,242000.0
2009-01-20 12:50:00,10.0,10.02,9.96,9.97,295500.0,7.8625,7.8782,7.8311,7.8389,295500.0
2009-01-20 13:00:00,9.96,10.02,9.92,9.93,285000.0,7.8311,7.8782,7.7996,7.8075,285000.0
2009-01-20 13:10:00,9.93,9.95,9.91,9.93,202500.0,7.8075,7.8232,7.7917,7.8075,202500.0
2009-01-20 13:20:00,9.93,9.98,9.92,9.97,162000.0,7.8075,7.8468,7.7996,7.8389,162000.0
2009-01-20 13:30:00,9.96,9.96,9.9,9.94,121500.0,7.8311,7.8311,7.7839,7.8153,121500.0
2009-01-20 13:40:00,9.93,9.96,9.89,9.89,123500.0,7.8075,7.8311,7.776,7.776,123500.0
2009-01-20 13:50:00,9.9,9.92,9.89,9.9,95500.0,7.7839,7.7996,7.776,7.7839,95500.0
2009-01-20 14:00:00,9.88,9.92,9.86,9.9,331000.0,7.7682,7.7996,7.7524,7.7839,331000.0
2009-01-20 14:10:00,9.9,9.9,9.85,9.86,200500.0,7.7839,7.7839,7.7446,7.7524,200500.0
2009-01-20 14:20:00,9.86,9.87,9.81,9.86,203000.0,7.7524,7.7603,7.7131,7.7524,203000.0
2009-01-20 14:30:00,9.86,9.89,9.84,9.86,178000.0,7.7524,7.776,7.7367,7.7524,178000.0
2009-01-20 14:40:00,9.85,9.87,9.79,9.81,193500.0,7.7446,7.7603,7.6974,7.7131,193500.0
2009-01-20 14:50:00,9.83,9.86,9.8,9.83,178500.0,7.7288,7.7524,7.7053,7.7288,178500.0
2009-01-20 15:00:00,9.82,9.82,9.75,9.75,241500.0,7.721,7.721,7.6659,7.6659,241500.0
2009-01-20 15:10:00,9.75,9.78,9.71,9.74,930500.0,7.6659,7.6895,7.6345,7.6581,930500.0
2009-01-20 15:20:00,9.73,9.81,9.73,9.78,302500.0,7.6502,7.7131,7.6502,7.6895,302500.0
2009-01-20 15:30:00,9.78,9.85,9.78,9.8,422500.0,7.6895,7.7446,7.6895,7.7053,422500.0
2009-01-20 15:40:00,9.8,9.8,9.75,9.79,404500.0,7.7053,7.7053,7.6659,7.6974,404500.0
2009-01-20 15:50:00,9.79,9.79,9.68,9.69,436500.0,7.6974,7.6974,7.6109,7.6188,436500.0
2009-01-20 16:00:00,9.69,9.69,9.63,9.63,12500.0,7.6188,7.6188,7.5716,7.5716,12500.0
2009-01-20 16:10:00,9.63,9.63,9.63,9.63,0.0,7.5716,7.5716,7.5716,7.5716,0.0
2009-01-21 09:30:00,9.85,9.87,9.79,9.8,792500.0,7.7446,7.7603,7.6974,7.7053,792500.0
2009-01-21 09:40:00,9.81,9.83,9.76,9.83,329500.0,7.7131,7.7288,7.6738,7.7288,329500.0
2009-01-21 09:50:00,9.83,9.88,9.79,9.84,223000.0,7.7288,7.7682,7.6974,7.7367,223000.0
2009-01-21 10:00:00,9.84,9.87,9.79,9.79,203000.0,7.7367,7.7603,7.6974,7.6974,203000.0
2009-01-21 10:10:00,9.79,9.84,9.77,9.84,212500.0,7.6974,7.7367,7.6817,7.7367,212500.0
2009-01-21 10:20:00,9.84,9.85,9.77,9.77,299500.0,7.7367,7.7446,7.6817,7.6817,299500.0
2009-01-21 10:30:00,9.77,9.79,9.73,9.75,294500.0,7.6817,7.6974,7.6502,7.6659,294500.0
2009-01-21 10:40:00,9.75,9.75,9.71,9.71,257500.0,7.6659,7.6659,7.6345,7.6345,257500.0
2009-01-21 10:50:00,9.71,9.72,9.65,9.65,293500.0,7.6345,7.6424,7.5873,7.5873,293500.0
2009-01-21 11:00:00,9.65,9.73,9.65,9.73,209000.0,7.5873,7.6502,7.5873,7.6502,209000.0
2009-01-21 11:10:00,9.73,9.73,9.68,9.72,216500.0,7.6502,7.6502,7.6109,7.6424,216500.0
2009-01-21 11:20:00,9.71,9.75,9.71,9.74,225000.0,7.6345,7.6659,7.6345,7.6581,225000.0
2009-01-21 11:30:00,9.74,9.77,9.74,9.75,216500.0,7.6581,7.6817,7.6581,7.6659,216500.0
2009-01-21 11:40:00,9.75,9.79,9.73,9.77,469500.0,7.6659,7.6974,7.6502,7.6817,469500.0
2009-01-21 11:50:00,9.77,9.8,9.74,9.75,256000.0,7.6817,7.7053,7.6581,7.6659,256000.0
2009-01-21 12:00:00,9.76,9.81,9.73,9.81,253500.0,7.6738,7.7131,7.6502,7.7131,253500.0
2009-01-21 12:10:00,9.81,9.84,9.8,9.82,339000.0,7.7131,7.7367,7.7053,7.721,339000.0
2009-01-21 12:20:00,9.8,9.83,9.76,9.77,260500.0,7.7053,7.7288,7.6738,7.6817,260500.0
2009-01-21 12:30:00,9.77,9.81,9.76,9.77,209500.0,7.6817,7.7131,7.6738,7.6817,209500.0
2009-01-21 12:40:00,9.77,9.8,9.75,9.77,214000.0,7.6817,7.7053,7.6659,7.6817,214000.0
2009-01-21 12:50:00,9.76,9.8,9.74,9.8,217000.0,7.6738,7.7053,7.6581,7.7053,217000.0
2009-01-21 13:00:00,9.8,9.82,9.78,9.82,214500.0,7.7053,7.721,7.6895,7.721,214500.0
2009-01-21 13:10:00,9.81,9.81,9.76,9.78,221000.0,7.7131,7.7131,7.6738,7.6895,221000.0
2009-01-21 13:20:00,9.77,9.79,9.73,9.74,101000.0,7.6817,7.6974,7.6502,7.6581,101000.0
2009-01-21 13:30:00,9.74,9.83,9.73,9.81,142000.0,7.6581,7.7288,7.6502,7.7131,142000.0
2009-01-21 13:40:00,9.83,9.85,9.8,9.84,125500.0,7.7288,7.7446,7.7053,7.7367,125500.0
2009-01-21 13:50:00,9.84,9.85,9.81,9.85,71500.0,7.7367,7.7446,7.7131,7.7446,71500.0
2009-01-21 14:00:00,9.86,9.86,9.81,9.82,132000.0,7.7524,7.7524,7.7131,7.721,132000.0
2009-01-21 14:10:00,9.82,9.89,9.82,9.88,114000.0,7.721,7.776,7.721,7.7682,114000.0
2009-01-21 14:20:00,9.89,9.89,9.85,9.88,92000.0,7.776,7.776,7.7446,7.7682,92000.0
2009-01-21 14:30:00,9.89,9.95,9.89,9.92,83000.0,7.776,7.8232,7.776,7.7996,83000.0
2009-01-21 14:40:00,9.93,9.96,9.9,9.93,139500.0,7.8075,7.8311,7.7839,7.8075,139500.0
2009-01-21 14:50:00,9.93,9.96,9.92,9.96,202500.0,7.8075,7.8311,7.7996,7.8311,202500.0
2009-01-21 15:00:00,9.96,10.01,9.94,10.01,150000.0,7.8311,7.8704,7.8153,7.8704,150000.0
2009-01-21 15:10:00,10.01,10.03,9.99,10.03,190500.0,7.8704,7.8861,7.8546,7.8861,190500.0
2009-01-21 15:20:00,10.03,10.03,9.95,9.99,316500.0,7.8861,7.8861,7.8232,7.8546,316500.0
2009-01-21 15:30:00,9.99,10.05,9.96,10.05,589000.0,7.8546,7.9018,7.8311,7.9018,589000.0
2009-01-21 15:40:00,10.05,10.07,10.02,10.02,475500.0,7.9018,7.9175,7.8782,7.8782,475500.0
2009-01-21 15:50:00,10.04,10.15,10.04,10.13,269000.0,7.894,7.9804,7.894,7.9647,269000.0
2009-01-21 16:00:00,10.13,10.14,10.13,10.14,5000.0,7.9647,7.9726,7.9647,7.9726,5000.0
2009-01-21 16:10:00,10.14,10.14,10.14,10.14,0.0,7.9726,7.9726,7.9726,7.9726,0.0
2009-01-22 09:30:00,9.92,9.95,9.86,9.94,604500.0,7.7996,7.8232,7.7524,7.8153,604500.0
2009-01-22 09:40:00,9.94,9.95,9.82,9.84,381500.0,7.8153,7.8232,7.721,7.7367,381500.0
2009-01-22 09:50:00,9.83,9.96,9.82,9.89,425500.0,7.7288,7.8311,7.721,7.776,425500.0
2009-01-22 10:00:00,9.89,9.95,9.87,9.93,509500.0,7.776,7.8232,7.7603,7.8075,509500.0
2009-01-22 10:10:00,9.93,9.95,9.89,9.95,170000.0,7.8075,7.8232,7.776,7.8232,170000.0
2009-01-22 10:20:00,9.97,9.97,9.89,9.9,289000.0,7.8389,7.8389,7.776,7.7839,289000.0
2009-01-22 10:30:00,9.89,9.89,9.84,9.86,286000.0,7.776,7.776,7.7367,7.7524,286000.0
2009-01-22 10:40:00,9.85,9.87,9.82,9.87,250500.0,7.7446,7.7603,7.721,7.7603,250500.0
2009-01-22 10:50:00,9.87,9.89,9.84,9.85,125500.0,7.7603,7.776,7.7367,7.7446,125500.0
2009-01-22 11:00:00,9.84,9.84,9.79,9.82,251000.0,7.7367,7.7367,7.6974,7.721,251000.0
2009-01-22 11:10:00,9.81,9.85,9.8,9.83,108500.0,7.7131,7.7446,7.7053,7.7288,108500.0
2009-01-22 11:20:00,9.83,9.86,9.8,9.81,195000.0,7.7288,7.7524,7.7053,7.7131,195000.0
2009-01-22 11:30:00,9.8,9.8,9.75,9.75,147000.0,7.7053,7.7053,7.6659,7.6659,147000.0
2009-01-22 11:40:00,9.75,9.78,9.73,9.76,124500.0,7.6659,7.6895,7.6502,7.6738,124500.0
2009-01-22 11:50:00,9.76,9.78,9.72,9.72,172500.0,7.6738,7.6895,7.6424,7.6424,172500.0
2009-01-22 12:00:00,9.73,9.75,9.72,9.75,221500.0,7.6502,7.6659,7.6424,7.6659,221500.0
2009-01-22 12:10:00,9.75,9.79,9.74,9.78,188500.0,7.6659,7.6974,7.6581,7.6895,188500.0
2009-01-22 12:20:00,9.78,9.79,9.75,9.79,151500.0,7.6895,7.6974,7.6659,7.6974,151500.0
2009-01-22 12:30:00,9.78,9.83,9.77,9.82,125500.0,7.6895,7.7288,7.6817,7.721,125500.0
2009-01-22 12:40:00,9.82,9.88,9.8,9.88,194000.0,7.721,7.7682,7.7053,7.7682,194000.0
2009-01-22 12:50:00,9.87,9.88,9.84,9.84,139500.0,7.7603,7.7682,7.7367,7.7367,139500.0
2009-01-22 13:00:00,9.83,9.89,9.83,9.86,176500.0,7.7288,7.776,7.7288,7.7524,176500.0
2009-01-22 13:10:00,9.85,9.86,9.81,9.85,67500.0,7.7446,7.7524,7.7131,7.7446,67500.0
2009-01-22 13:20:00,9.84,9.87,9.79,9.83,96000.0,7.7367,7.7603,7.6974,7.7288,96000.0
2009-01-22 13:30:00,9.82,9.86,9.8,9.85,126000.0,7.721,7.7524,7.7053,7.7446,126000.0
2009-01-22 13:40:00,9.84,9.92,9.81,9.9,196500.0,7.7367,7.7996,7.7131,7.7839,196500.0
2009-01-22 13:50:00,9.9,9.96,9.9,9.96,269000.0,7.7839,7.8311,7.7839,7.8311,269000.0
2009-01-22 14:00:00,9.97,10.08,9.95,10.04,280000.0,7.8389,7.9254,7.8232,7.894,280000.0
2009-01-22 14:10:00,10.04,10.11,10.02,10.1,631000.0,7.894,7.949,7.8782,7.9411,631000.0
2009-01-22 14:20:00,10.11,10.12,10.04,10.05,367500.0,7.949,7.9569,7.894,7.9018,367500.0
2009-01-22 14:30:00,10.04,10.07,9.99,10.06,385500.0,7.894,7.9175,7.8546,7.9097,385500.0
2009-01-22 14:40:00,10.07,10.07,9.91,9.91,444000.0,7.9175,7.9175,7.7917,7.7917,444000.0
2009-01-22 14:50:00,9.91,9.98,9.91,9.98,315000.0,7.7917,7.8468,7.7917,7.8468,315000.0
2009-01-22 15:00:00,9.98,9.99,9.84,9.85,398000.0,7.8468,7.8546,7.7367,7.7446,398000.0
2009-01-22 15:10:00,9.84,9.91,9.83,9.85,310500.0,7.7367,7.7917,7.7288,7.7446,310500.0
2009-01-22 15:20:00,9.84,9.92,9.83,9.91,246000.0,7.7367,7.7996,7.7288,7.7917,246000.0
2009-01-22 15:30:00,9.92,9.92,9.84,9.86,355500.0,7.7996,7.7996,7.7367,7.7524,355500.0
2009-01-22 15:40:00,9.86,10.02,9.86,10.0,483500.0,7.7524,7.8782,7.7524,7.8625,483500.0
2009-01-22 15:50:00,10.0,10.0,9.88,9.88,471000.0,7.8625,7.8625,7.7682,7.7682,471000.0
2009-01-22 16:00:00,9.88,9.93,9.86,9.93,53500.0,7.7682,7.8075,7.7524,7.8075,53500.0
2009-01-22 16:10:00,9.95,9.96,9.95,9.96,20000.0,7.8232,7.8311,7.8232,7.8311,20000.0
2009-01-23 09:30:00,9.65,9.73,9.63,9.68,297500.0,7.5873,7.6502,7.5716,7.6109,297500.0
2009-01-23 09:40:00,9.7,9.76,9.69,9.71,216000.0,7.6266,7.6738,7.6188,7.6345,216000.0
2009-01-23 09:50:00,9.71,9.78,9.71,9.74,102500.0,7.6345,7.6895,7.6345,7.6581,102500.0
2009-01-23 10:00:00,9.73,9.81,9.73,9.79,193000.0,7.6502,7.7131,7.6502,7.6974,193000.0
2009-01-23 10:10:00,9.78,9.86,9.77,9.84,262500.0,7.6895,7.7524,7.6817,7.7367,262500.0
2009-01-23 10:20:00,9.84,9.9,9.82,9.87,216000.0,7.7367,7.7839,7.721,7.7603,216000.0
2009-01-23 10:30:00,9.86,9.86,9.78,9.78,291000.0,7.7524,7.7524,7.6895,7.6895,291000.0
2009-01-23 10:40:00,9.78,9.8,9.76,9.8,106500.0,7.6895,7.7053,7.6738,7.7053,106500.0
2009-01-23 10:50:00,9.8,9.83,9.79,9.8,123500.0,7.7053,7.7288,7.6974,7.7053,123500.0
2009-01-23 11:00:00,9.82,9.91,9.82,9.88,93500.0,7.721,7.7917,7.721,7.7682,93500.0
2009-01-23 11:10:00,9.91,9.98,9.88,9.97,68500.0,7.7917,7.8468,7.7682,7.8389,68500.0
2009-01-23 11:20:00,9.97,10.0,9.93,9.93,211500.0,7.8389,7.8625,7.8075,7.8075,211500.0
2009-01-23 11:30:00,9.94,9.95,9.91,9.94,359000.0,7.8153,7.8232,7.7917,7.8153,359000.0
2009-01-23 11:40:00,9.94,9.97,9.9,9.91,112000.0,7.8153,7.8389,7.7839,7.7917,112000.0
2009-01-23 11:50:00,9.94,9.94,9.85,9.88,164500.0,7.8153,7.8153,7.7446,7.7682,164500.0
2009-01-23 12:00:00,9.88,9.91,9.88,9.89,81000.0,7.7682,7.7917,7.7682,7.776,81000.0
2009-01-23 12:10:00,9.9,9.95,9.9,9.92,191500.0,7.7839,7.8232,7.7839,7.7996,191500.0
2009-01-23 12:20:00,9.92,9.99,9.92,9.97,246000.0,7.7996,7.8546,7.7996,7.8389,246000.0
2009-01-23 12:30:00,9.97,9.97,9.88,9.88,197500.0,7.8389,7.8389,7.7682,7.7682,197500.0
2009-01-23 12:40:00,9.87,9.96,9.87,9.95,164000.0,7.7603,7.8311,7.7603,7.8232,164000.0
2009-01-23 12:50:00,9.94,9.97,9.89,9.93,183500.0,7.8153,7.8389,7.776,7.8075,183500.0
2009-01-23 13:00:00,9.92,9.96,9.89,9.92,249000.0,7.7996,7.8311,7.776,7.7996,249000.0
2009-01-23 13:10:00,9.93,10.02,9.93,10.02,220000.0,7.8075,7.8782,7.8075,7.8782,220000.0
2009-01-23 13:20:00,10.01,10.03,9.97,9.97,85500.0,7.8704,7.8861,7.8389,7.8389,85500.0
2009-01-23 13:30:00,9.97,10.05,9.97,10.02,156000.0,7.8389,7.9018,7.8389,7.8782,156000.0
2009-01-23 13:40:00,10.03,10.07,10.02,10.06,153500.0,7.8861,7.9175,7.8782,7.9097,153500.0
2009-01-23 13:50:00,10.06,10.09,10.03,10.09,254000.0,7.9097,7.9333,7.8861,7.9333,254000.0
2009-01-23 14:00:00,10.1,10.12,10.05,10.07,185500.0,7.9411,7.9569,7.9018,7.9175,185500.0
2009-01-23 14:10:00,10.07,10.07,10.01,10.03,168500.0,7.9175,7.9175,7.8704,7.8861,168500.0
2009-01-23 14:20:00,10.03,10.1,10.02,10.04,281000.0,7.8861,7.9411,7.8782,7.894,281000.0
2009-01-23 14:30:00,10.05,10.05,9.96,9.99,186500.0,7.9018,7.9018,7.8311,7.8546,186500.0
2009-01-23 14:40:00,9.99,10.01,9.95,10.0,305000.0,7.8546,7.8704,7.8232,7.8625,305000.0
2009-01-23 14:50:00,9.99,9.99,9.88,9.92,280500.0,7.8546,7.8546,7.7682,7.7996,280500.0
2009-01-23 15:00:00,9.92,9.98,9.89,9.9,195000.0,7.7996,7.8468,7.776,7.7839,195000.0
2009-01-23 15:10:00,9.9,9.96,9.88,9.95,177500.0,7.7839,7.8311,7.7682,7.8232,177500.0
2009-01-23 15:20:00,9.95,10.0,9.95,9.95,88000.0,7.8232,7.8625,7.8232,7.8232,88000.0
2009-01-23 15:30:00,9.93,9.99,9.92,9.98,216000.0,7.8075,7.8546,7.7996,7.8468,216000.0
2009-01-23 15:40:00,9.98,10.0,9.95,9.97,238500.0,7.8468,7.8625,7.8232,7.8389,238500.0
2009-01-23 15:50:00,9.99,10.01,9.99,9.99,175000.0,7.8546,7.8704,7.8546,7.8546,175000.0
2009-01-23 16:00:00,9.99,9.99,9.93,9.93,13000.0,7.8546,7.8546,7.8075,7.8075,13000.0
2009-01-23 16:10:00,9.93,9.93,9.93,9.93,0.0,7.8075,7.8075,7.8075,7.8075,0.0
2009-01-26 09:30:00,10.0,10.07,9.97,10.06,413500.0,7.8625,7.9175,7.8389,7.9097,413500.0
2009-01-26 09:40:00,10.08,10.18,10.08,10.12,311000.0,7.9254,8.004,7.9254,7.9569,311000.0
2009-01-26 09:50:00,10.12,10.16,10.09,10.12,251500.0,7.9569,7.9883,7.9333,7.9569,251500.0
2009-01-26 10:00:00,10.13,10.25,10.13,10.25,479500.0,7.9647,8.0591,7.9647,8.0591,479500.0
2009-01-26 10:10:00,10.26,10.26,10.21,10.21,170500.0,8.0669,8.0669,8.0276,8.0276,170500.0
2009-01-26 10:20:00,10.22,10.27,10.22,10.22,101000.0,8.0355,8.0748,8.0355,8.0355,101000.0
2009-01-26 10:30:00,10.22,10.24,10.2,10.2,122500.0,8.0355,8.0512,8.0198,8.0198,122500.0
2009-01-26 10:40:00,10.19,10.22,10.17,10.21,215000.0,8.0119,8.0355,7.9962,8.0276,215000.0
2009-01-26 10:50:00,10.22,10.22,10.19,10.21,431500.0,8.0355,8.0355,8.0119,8.0276,431500.0
2009-01-26 11:00:00,10.21,10.24,10.18,10.19,286500.0,8.0276,8.0512,8.004,8.0119,286500.0
2009-01-26 11:10:00,10.2,10.21,10.14,10.15,225500.0,8.0198,8.0276,7.9726,7.9804,225500.0
2009-01-26 11:20:00,10.15,10.18,10.14,10.18,165000.0,7.9804,8.004,7.9726,8.004,165000.0
2009-01-26 11:30:00,10.18,10.2,10.18,10.18,122500.0,8.004,8.0198,8.004,8.004,122500.0
2009-01-26 11:40:00,10.18,10.18,10.11,10.11,360500.0,8.004,8.004,7.949,7.949,360500.0
2009-01-26 11:50:00,10.11,10.14,10.11,10.13,147500.0,7.949,7.9726,7.949,7.9647,147500.0
2009-01-26 12:00:00,10.14,10.16,10.14,10.14,300500.0,7.9726,7.9883,7.9726,7.9726,300500.0
2009-01-26 12:10:00,10.14,10.14,10.12,10.12,178500.0,7.9726,7.9726,7.9569,7.9569,178500.0
2009-01-26 12:20:00,10.13,10.18,10.13,10.17,327000.0,7.9647,8.004,7.9647,7.9962,327000.0
2009-01-26 12:30:00,10.17,10.17,10.1,10.12,339500.0,7.9962,7.9962,7.9411,7.9569,339500.0
2009-01-26 12:40:00,10.13,10.16,10.12,10.14,345000.0,7.9647,7.9883,7.9569,7.9726,345000.0
2009-01-26 12:50:00,10.14,10.18,10.12,10.14,252000.0,7.9726,8.004,7.9569,7.9726,252000.0
2009-01-26 13:00:00,10.14,10.16,10.1,10.11,214500.0,7.9726,7.9883,7.9411,7.949,214500.0
2009-01-26 13:10:00,10.11,10.13,10.1,10.12,323000.0,7.949,7.9647,7.9411,7.9569,323000.0
2009-01-26 13:20:00,10.12,10.15,10.09,10.12,313000.0,7.9569,7.9804,7.9333,7.9569,313000.0
2009-01-26 13:30:00,10.12,10.12,10.05,10.06,459500.0,7.9569,7.9569,7.9018,7.9097,459500.0
2009-01-26 13:40:00,10.07,10.1,10.05,10.06,140500.0,7.9175,7.9411,7.9018,7.9097,140500.0
2009-01-26 13:50:00,10.05,10.06,10.0,10.03,302000.0,7.9018,7.9097,7.8625,7.8861,302000.0
2009-01-26 14:00:00,10.01,10.02,9.91,9.93,437500.0,7.8704,7.8782,7.7917,7.8075,437500.0
2009-01-26 14:10:00,9.94,9.95,9.9,9.93,155000.0,7.8153,7.8232,7.7839,7.8075,155000.0
2009-01-26 14:20:00,9.93,9.98,9.92,9.96,174000.0,7.8075,7.8468,7.7996,7.8311,174000.0
2009-01-26 14:30:00,9.96,10.0,9.95,10.0,139500.0,7.8311,7.8625,7.8232,7.8625,139500.0
2009-01-26 14:40:00,9.99,10.03,9.95,10.02,177000.0,7.8546,7.8861,7.8232,7.8782,177000.0
2009-01-26 14:50:00,10.03,10.06,10.01,10.06,151500.0,7.8861,7.9097,7.8704,7.9097,151500.0
2009-01-26 15:00:00,10.06,10.12,10.06,10.12,250000.0,7.9097,7.9569,7.9097,7.9569,250000.0
2009-01-26 15:10:00,10.12,10.13,10.04,10.09,199000.0,7.9569,7.9647,7.894,7.9333,199000.0
2009-01-26 15:20:00,10.08,10.17,10.08,10.12,247000.0,7.9254,7.9962,7.9254,7.9569,247000.0
2009-01-26 15:30:00,10.12,10.13,10.07,10.07,344500.0,7.9569,7.9647,7.9175,7.9175,344500.0
2009-01-26 15:40:00,10.07,10.08,10.01,10.07,387000.0,7.9175,7.9254,7.8704,7.9175,387000.0
2009-01-26 15:50:00,10.07,10.09,10.05,10.05,214000.0,7.9175,7.9333,7.9018,7.9018,214000.0
2009-01-26 16:00:00,10.06,10.06,10.06,10.06,8500.0,7.9097,7.9097,7.9097,7.9097,8500.0
2009-01-26 16:10:00,10.06,10.06,10.06,10.06,0.0,7.9097,7.9097,7.9097,7.9097,0.0
2009-01-27 09:30:00,10.1,10.23,10.09,10.23,336000.0,7.9411,8.0433,7.9333,8.0433,336000.0
2009-01-27 09:40:00,10.22,10.23,10.17,10.18,400000.0,8.0355,8.0433,7.9962,8.004,400000.0
2009-01-27 09:50:00,10.18,10.2,10.16,10.16,117000.0,8.004,8.0198,7.9883,7.9883,117000.0
2009-01-27 10:00:00,10.16,10.17,10.03,10.05,185000.0,7.9883,7.9962,7.8861,7.9018,185000.0
2009-01-27 10:10:00,10.05,10.07,10.04,10.06,292500.0,7.9018,7.9175,7.894,7.9097,292500.0
2009-01-27 10:20:00,10.07,10.12,10.07,10.08,456000.0,7.9175,7.9569,7.9175,7.9254,456000.0
2009-01-27 10:30:00,10.09,10.12,10.06,10.11,151000.0,7.9333,7.9569,7.9097,7.949,151000.0
2009-01-27 10:40:00,10.11,10.11,10.05,10.05,134500.0,7.949,7.949,7.9018,7.9018,134500.0
2009-01-27 10:50:00,10.05,10.12,10.05,10.12,277000.0,7.9018,7.9569,7.9018,7.9569,277000.0
2009-01-27 11:00:00,10.11,10.16,10.1,10.15,114500.0,7.949,7.9883,7.9411,7.9804,114500.0
2009-01-27 11:10:00,10.14,10.19,10.13,10.17,106000.0,7.9726,8.0119,7.9647,7.9962,106000.0
2009-01-27 11:20:00,10.16,10.17,10.15,10.16,123500.0,7.9883,7.9962,7.9804,7.9883,123500.0
2009-01-27 11:30:00,10.16,10.17,10.1,10.12,158500.0,7.9883,7.9962,7.9411,7.9569,158500.0
2009-01-27 11:40:00,10.12,10.16,10.1,10.15,120500.0,7.9569,7.9883,7.9411,7.9804,120500.0
2009-01-27 11:50:00,10.14,10.16,10.12,10.13,107500.0,7.9726,7.9883,7.9569,7.9647,107500.0
2009-01-27 12:00:00,10.13,10.16,10.11,10.14,164000.0,7.9647,7.9883,7.949,7.9726,164000.0
2009-01-27 12:10:00,10.15,10.18,10.13,10.18,110500.0,7.9804,8.004,7.9647,8.004,110500.0
2009-01-27 12:20:00,10.18,10.24,10.17,10.23,282500.0,8.004,8.0512,7.9962,8.0433,282500.0
2009-01-27 12:30:00,10.23,10.23,10.2,10.2,137000.0,8.0433,8.0433,8.0198,8.0198,137000.0
2009-01-27 12:40:00,10.21,10.23,10.19,10.19,142000.0,8.0276,8.0433,8.0119,8.0119,142000.0
2009-01-27 12:50:00,10.2,10.22,10.18,10.21,108000.0,8.0198,8.0355,8.004,8.0276,108000.0
2009-01-27 13:00:00,10.2,10.21,10.15,10.16,145000.0,8.0198,8.0276,7.9804,7.9883,145000.0
2009-01-27 13:10:00,10.16,10.2,10.16,10.18,107000.0,7.9883,8.0198,7.9883,8.004,107000.0
2009-01-27 13:20:00,10.17,10.23,10.16,10.16,150000.0,7.9962,8.0433,7.9883,7.9883,150000.0
2009-01-27 13:30:00,10.16,10.18,10.15,10.17,219000.0,7.9883,8.004,7.9804,7.9962,219000.0
2009-01-27 13:40:00,10.17,10.21,10.16,10.17,223000.0,7.9962,8.0276,7.9883,7.9962,223000.0
2009-01-27 13:50:00,10.18,10.2,10.15,10.15,151500.0,8.004,8.0198,7.9804,7.9804,151500.0
2009-01-27 14:00:00,10.15,10.16,10.11,10.14,103000.0,7.9804,7.9883,7.949,7.9726,103000.0
2009-01-27 14:10:00,10.14,10.18,10.12,10.16,96500.0,7.9726,8.004,7.9569,7.9883,96500.0
2009-01-27 14:20:00,10.15,10.16,10.13,10.14,106000.0,7.9804,7.9883,7.9647,7.9726,106000.0
2009-01-27 14:30:00,10.13,10.2,10.11,10.17,108500.0,7.9647,8.0198,7.949,7.9962,108500.0
2009-01-27 14:40:00,10.16,10.18,10.15,10.17,93000.0,7.9883,8.004,7.9804,7.9962,93000.0
2009-01-27 14:50:00,10.17,10.2,10.17,10.2,216500.0,7.9962,8.0198,7.9962,8.0198,216500.0
2009-01-27 15:00:00,10.2,10.22,10.14,10.19,274000.0,8.0198,8.0355,7.9726,8.0119,274000.0
2009-01-27 15:10:00,10.2,10.21,10.17,10.19,122000.0,8.0198,8.0276,7.9962,8.0119,122000.0
2009-01-27 15:20:00,10.19,10.23,10.19,10.21,236000.0,8.0119,8.0433,8.0119,8.0276,236000.0
2009-01-27 15:30:00,10.21,10.21,10.18,10.21,285000.0,8.0276,8.0276,8.004,8.0276,285000.0
2009-01-27 15:40:00,10.21,10.21,10.17,10.19,287500.0,8.0276,8.0276,7.9962,8.0119,287500.0
2009-01-27 15:50:00,10.19,10.21,10.18,10.19,262500.0,8.0119,8.0276,8.004,8.0119,262500.0
2009-01-27 16:00:00,10.19,10.19,10.18,10.18,14500.0,8.0119,8.0119,8.004,8.004,14500.0
2009-01-27 16:10:00,10.18,10.18,10.18,10.18,0.0,8.004,8.004,8.004,8.004,0.0
2009-01-28 09:30:00,10.39,10.45,10.36,10.42,400000.0,8.1691,8.2163,8.1456,8.1927,400000.0
2009-01-28 09:40:00,10.42,10.47,10.39,10.41,666000.0,8.1927,8.232,8.1691,8.1849,666000.0
2009-01-28 09:50:00,10.41,10.43,10.39,10.39,193000.0,8.1849,8.2006,8.1691,8.1691,193000.0
2009-01-28 10:00:00,10.39,10.41,10.37,10.39,100500.0,8.1691,8.1849,8.1534,8.1691,100500.0
2009-01-28 10:10:00,10.39,10.4,10.38,10.4,129000.0,8.1691,8.177,8.1613,8.177,129000.0
2009-01-28 10:20:00,10.4,10.4,10.38,10.4,97000.0,8.177,8.177,8.1613,8.177,97000.0
2009-01-28 10:30:00,10.41,10.47,10.39,10.45,219000.0,8.1849,8.232,8.1691,8.2163,219000.0
2009-01-28 10:40:00,10.45,10.46,10.44,10.45,181000.0,8.2163,8.2242,8.2085,8.2163,181000.0
2009-01-28 10:50:00,10.45,10.46,10.44,10.45,174000.0,8.2163,8.2242,8.2085,8.2163,174000.0
2009-01-28 11:00:00,10.45,10.49,10.45,10.49,247500.0,8.2163,8.2478,8.2163,8.2478,247500.0
2009-01-28 11:10:00,10.49,10.49,10.46,10.47,243500.0,8.2478,8.2478,8.2242,8.232,243500.0
2009-01-28 11:20:00,10.47,10.51,10.47,10.49,201000.0,8.232,8.2635,8.232,8.2478,201000.0
2009-01-28 11:30:00,10.49,10.5,10.45,10.45,86500.0,8.2478,8.2556,8.2163,8.2163,86500.0
2009-01-28 11:40:00,10.45,10.48,10.45,10.46,182500.0,8.2163,8.2399,8.2163,8.2242,182500.0
2009-01-28 11:50:00,10.45,10.48,10.45,10.47,151000.0,8.2163,8.2399,8.2163,8.232,151000.0
2009-01-28 12:00:00,10.47,10.49,10.47,10.48,105000.0,8.232,8.2478,8.232,8.2399,105000.0
2009-01-28 12:10:00,10.48,10.49,10.47,10.48,74000.0,8.2399,8.2478,8.232,8.2399,74000.0
2009-01-28 12:20:00,10.49,10.5,10.48,10.5,56500.0,8.2478,8.2556,8.2399,8.2556,56500.0
2009-01-28 12:30:00,10.5,10.5,10.49,10.5,83000.0,8.2556,8.2556,8.2478,8.2556,83000.0
2009-01-28 12:40:00,10.5,10.51,10.5,10.5,44000.0,8.2556,8.2635,8.2556,8.2556,44000.0
2009-01-28 12:50:00,10.5,10.51,10.5,10.5,73000.0,8.2556,8.2635,8.2556,8.2556,73000.0
2009-01-28 13:00:00,10.5,10.53,10.48,10.52,78500.0,8.2556,8.2792,8.2399,8.2714,78500.0
2009-01-28 13:10:00,10.52,10.52,10.5,10.51,23000.0,8.2714,8.2714,8.2556,8.2635,23000.0
2009-01-28 13:20:00,10.51,10.55,10.5,10.55,55000.0,8.2635,8.2949,8.2556,8.2949,55000.0
2009-01-28 13:30:00,10.55,10.56,10.54,10.55,98000.0,8.2949,8.3028,8.2871,8.2949,98000.0
2009-01-28 13:40:00,10.55,10.56,10.54,10.56,60000.0,8.2949,8.3028,8.2871,8.3028,60000.0
2009-01-28 13:50:00,10.56,10.57,10.54,10.54,78000.0,8.3028,8.3107,8.2871,8.2871,78000.0
2009-01-28 14:00:00,10.54,10.55,10.54,10.54,118500.0,8.2871,8.2949,8.2871,8.2871,118500.0
2009-01-28 14:10:00,10.55,10.61,10.52,10.6,255000.0,8.2949,8.3421,8.2714,8.3343,255000.0
2009-01-28 14:20:00,10.6,10.61,10.52,10.55,323500.0,8.3343,8.3421,8.2714,8.2949,323500.0
2009-01-28 14:30:00,10.56,10.56,10.49,10.51,385500.0,8.3028,8.3028,8.2478,8.2635,385500.0
2009-01-28 14:40:00,10.51,10.54,10.5,10.53,243000.0,8.2635,8.2871,8.2556,8.2792,243000.0
2009-01-28 14:50:00,10.53,10.56,10.5,10.56,244000.0,8.2792,8.3028,8.2556,8.3028,244000.0
2009-01-28 15:00:00,10.56,10.59,10.46,10.5,329000.0,8.3028,8.3264,8.2242,8.2556,329000.0
2009-01-28 15:10:00,10.49,10.52,10.48,10.5,390000.0,8.2478,8.2714,8.2399,8.2556,390000.0
2009-01-28 15:20:00,10.51,10.52,10.44,10.48,337500.0,8.2635,8.2714,8.2085,8.2399,337500.0
2009-01-28 15:30:00,10.48,10.51,10.46,10.5,303000.0,8.2399,8.2635,8.2242,8.2556,303000.0
2009-01-28 15:40:00,10.5,10.54,10.5,10.54,239500.0,8.2556,8.2871,8.2556,8.2871,239500.0
2009-01-28 15:50:00,10.54,10.58,10.53,10.58,210000.0,8.2871,8.3185,8.2792,8.3185,210000.0
2009-01-28 16:00:00,10.58,10.63,10.58,10.63,31500.0,8.3185,8.3578,8.3185,8.3578,31500.0
2009-01-28 16:10:00,10.63,10.63,10.63,10.63,0.0,8.3578,8.3578,8.3578,8.3578,0.0
2009-01-29 09:30:00,10.43,10.44,10.35,10.36,1325000.0,8.2006,8.2085,8.1377,8.1456,1325000.0
2009-01-29 09:40:00,10.36,10.41,10.35,10.39,713500.0,8.1456,8.1849,8.1377,8.1691,713500.0
2009-01-29 09:50:00,10.39,10.4,10.34,10.36,520500.0,8.1691,8.177,8.1298,8.1456,520500.0
2009-01-29 10:00:00,10.36,10.36,10.3,10.32,431000.0,8.1456,8.1456,8.0984,8.1141,431000.0
2009-01-29 10:10:00,10.32,10.36,10.29,10.35,286000.0,8.1141,8.1456,8.0905,8.1377,286000.0
2009-01-29 10:20:00,10.35,10.38,10.33,10.37,178000.0,8.1377,8.1613,8.122,8.1534,178000.0
2009-01-29 10:30:00,10.38,10.39,10.34,10.39,162000.0,8.1613,8.1691,8.1298,8.1691,162000.0
2009-01-29 10:40:00,10.39,10.4,10.37,10.38,226500.0,8.1691,8.177,8.1534,8.1613,226500.0
2009-01-29 10:50:00,10.38,10.42,10.37,10.41,188000.0,8.1613,8.1927,8.1534,8.1849,188000.0
2009-01-29 11:00:00,10.41,10.41,10.37,10.38,90500.0,8.1849,8.1849,8.1534,8.1613,90500.0
2009-01-29 11:10:00,10.38,10.42,10.38,10.4,179500.0,8.1613,8.1927,8.1613,8.177,179500.0
2009-01-29 11:20:00,10.4,10.41,10.36,10.36,129000.0,8.177,8.1849,8.1456,8.1456,129000.0
2009-01-29 11:30:00,10.36,10.37,10.35,10.37,43000.0,8.1456,8.1534,8.1377,8.1534,43000.0
2009-01-29 11:40:00,10.36,10.37,10.33,10.34,108500.0,8.1456,8.1534,8.122,8.1298,108500.0
2009-01-29 11:50:00,10.34,10.35,10.33,10.34,52500.0,8.1298,8.1377,8.122,8.1298,52500.0
2009-01-29 12:00:00,10.34,10.34,10.29,10.3,94500.0,8.1298,8.1298,8.0905,8.0984,94500.0
2009-01-29 12:10:00,10.3,10.33,10.3,10.32,57500.0,8.0984,8.122,8.0984,8.1141,57500.0
2009-01-29 12:20:00,10.33,10.34,10.32,10.33,71500.0,8.122,8.1298,8.1141,8.122,71500.0
2009-01-29 12:30:00,10.33,10.34,10.32,10.33,68000.0,8.122,8.1298,8.1141,8.122,68000.0
2009-01-29 12:40:00,10.31,10.32,10.3,10.31,150500.0,8.1062,8.1141,8.0984,8.1062,150500.0
2009-01-29 12:50:00,10.31,10.31,10.25,10.26,96500.0,8.1062,8.1062,8.0591,8.0669,96500.0
2009-01-29 13:00:00,10.26,10.27,10.24,10.26,100500.0,8.0669,8.0748,8.0512,8.0669,100500.0
2009-01-29 13:10:00,10.25,10.27,10.25,10.26,92000.0,8.0591,8.0748,8.0591,8.0669,92000.0
2009-01-29 13:20:00,10.25,10.26,10.23,10.26,154000.0,8.0591,8.0669,8.0433,8.0669,154000.0
2009-01-29 13:30:00,10.25,10.26,10.22,10.23,200500.0,8.0591,8.0669,8.0355,8.0433,200500.0
2009-01-29 13:40:00,10.22,10.26,10.22,10.24,329000.0,8.0355,8.0669,8.0355,8.0512,329000.0
2009-01-29 13:50:00,10.24,10.24,10.21,10.24,157500.0,8.0512,8.0512,8.0276,8.0512,157500.0
2009-01-29 14:00:00,10.24,10.27,10.23,10.25,144500.0,8.0512,8.0748,8.0433,8.0591,144500.0
2009-01-29 14:10:00,10.25,10.28,10.25,10.28,122000.0,8.0591,8.0827,8.0591,8.0827,122000.0
2009-01-29 14:20:00,10.28,10.29,10.26,10.29,172000.0,8.0827,8.0905,8.0669,8.0905,172000.0
2009-01-29 14:30:00,10.29,10.3,10.27,10.28,170000.0,8.0905,8.0984,8.0748,8.0827,170000.0
2009-01-29 14:40:00,10.29,10.3,10.26,10.28,109000.0,8.0905,8.0984,8.0669,8.0827,109000.0
2009-01-29 14:50:00,10.27,10.28,10.24,10.24,69500.0,8.0748,8.0827,8.0512,8.0512,69500.0
2009-01-29 15:00:00,10.25,10.29,10.25,10.28,171000.0,8.0591,8.0905,8.0591,8.0827,171000.0
2009-01-29 15:10:00,10.28,10.28,10.26,10.27,190000.0,8.0827,8.0827,8.0669,8.0748,190000.0
2009-01-29 15:20:00,10.28,10.28,10.22,10.24,160000.0,8.0827,8.0827,8.0355,8.0512,160000.0
2009-01-29 15:30:00,10.24,10.24,10.18,10.19,345500.0,8.0512,8.0512,8.004,8.0119,345500.0
2009-01-29 15:40:00,10.19,10.24,10.19,10.2,364000.0,8.0119,8.0512,8.0119,8.0198,364000.0
2009-01-29 15:50:00,10.2,10.22,10.18,10.22,464000.0,8.0198,8.0355,8.004,8.0355,464000.0
2009-01-29 16:00:00,10.22,10.26,10.21,10.26,68500.0,8.0355,8.0669,8.0276,8.0669,68500.0
2009-01-29 16:10:00,10.26,10.26,10.26,10.26,0.0,8.0669,8.0669,8.0669,8.0669,0.0
2009-01-30 09:30:00,10.3,10.33,10.27,10.3,654000.0,8.0984,8.122,8.0748,8.0984,654000.0
2009-01-30 09:40:00,10.29,10.29,10.24,10.25,212500.0,8.0905,8.0905,8.0512,8.0591,212500.0
2009-01-30 09:50:00,10.25,10.26,10.15,10.15,214000.0,8.0591,8.0669,7.9804,7.9804,214000.0
2009-01-30 10:00:00,10.15,10.16,10.12,10.14,504000.0,7.9804,7.9883,7.9569,7.9726,504000.0
2009-01-30 10:10:00,10.14,10.14,10.08,10.08,396000.0,7.9726,7.9726,7.9254,7.9254,396000.0
2009-01-30 10:20:00,10.08,10.11,10.05,10.06,254500.0,7.9254,7.949,7.9018,7.9097,254500.0
2009-01-30 10:30:00,10.05,10.07,10.03,10.07,234500.0,7.9018,7.9175,7.8861,7.9175,234500.0
2009-01-30 10:40:00,10.06,10.09,10.06,10.07,216500.0,7.9097,7.9333,7.9097,7.9175,216500.0
2009-01-30 10:50:00,10.06,10.07,10.03,10.05,256500.0,7.9097,7.9175,7.8861,7.9018,256500.0
2009-01-30 11:00:00,10.06,10.08,10.05,10.06,343500.0,7.9097,7.9254,7.9018,7.9097,343500.0
2009-01-30 11:10:00,10.06,10.06,10.0,10.0,328000.0,7.9097,7.9097,7.8625,7.8625,328000.0
2009-01-30 11:20:00,10.0,10.0,9.97,9.98,214500.0,7.8625,7.8625,7.8389,7.8468,214500.0
2009-01-30 11:30:00,9.98,9.99,9.97,9.97,160500.0,7.8468,7.8546,7.8389,7.8389,160500.0
2009-01-30 11:40:00,9.97,10.01,9.97,10.01,328000.0,7.8389,7.8704,7.8389,7.8704,328000.0
2009-01-30 11:50:00,10.0,10.01,9.98,9.98,155000.0,7.8625,7.8704,7.8468,7.8468,155000.0
2009-01-30 12:00:00,9.99,9.99,9.95,9.98,163500.0,7.8546,7.8546,7.8232,7.8468,163500.0
2009-01-30 12:10:00,9.99,10.03,9.99,10.03,324500.0,7.8546,7.8861,7.8546,7.8861,324500.0
2009-01-30 12:20:00,10.03,10.05,10.03,10.05,162500.0,7.8861,7.9018,7.8861,7.9018,162500.0
2009-01-30 12:30:00,10.05,10.05,10.03,10.05,50500.0,7.9018,7.9018,7.8861,7.9018,50500.0
2009-01-30 12:40:00,10.05,10.08,10.05,10.08,169000.0,7.9018,7.9254,7.9018,7.9254,169000.0
2009-01-30 12:50:00,10.08,10.1,10.07,10.1,65000.0,7.9254,7.9411,7.9175,7.9411,65000.0
2009-01-30 13:00:00,10.1,10.16,10.09,10.15,184000.0,7.9411,7.9883,7.9333,7.9804,184000.0
2009-01-30 13:10:00,10.16,10.16,10.1,10.12,143000.0,7.9883,7.9883,7.9411,7.9569,143000.0
2009-01-30 13:20:00,10.12,10.12,10.04,10.07,146500.0,7.9569,7.9569,7.894,7.9175,146500.0
2009-01-30 13:30:00,10.07,10.07,9.99,10.0,184000.0,7.9175,7.9175,7.8546,7.8625,184000.0
2009-01-30 13:40:00,9.98,10.01,9.96,10.0,186500.0,7.8468,7.8704,7.8311,7.8625,186500.0
2009-01-30 13:50:00,10.0,10.04,9.98,10.03,181000.0,7.8625,7.894,7.8468,7.8861,181000.0
2009-01-30 14:00:00,10.01,10.05,10.0,10.01,187500.0,7.8704,7.9018,7.8625,7.8704,187500.0
2009-01-30 14:10:00,9.99,10.04,9.98,10.01,101500.0,7.8546,7.894,7.8468,7.8704,101500.0
2009-01-30 14:20:00,10.02,10.07,9.99,10.05,199000.0,7.8782,7.9175,7.8546,7.9018,199000.0
2009-01-30 14:30:00,10.05,10.07,10.02,10.03,95500.0,7.9018,7.9175,7.8782,7.8861,95500.0
2009-01-30 14:40:00,10.02,10.02,9.99,10.0,137500.0,7.8782,7.8782,7.8546,7.8625,137500.0
2009-01-30 14:50:00,9.99,10.0,9.97,10.0,221500.0,7.8546,7.8625,7.8389,7.8625,221500.0
2009-01-30 15:00:00,9.99,10.02,9.96,9.98,189000.0,7.8546,7.8782,7.8311,7.8468,189000.0
2009-01-30 15:10:00,9.98,10.03,9.96,9.96,276000.0,7.8468,7.8861,7.8311,7.8311,276000.0
2009-01-30 15:20:00,9.96,9.96,9.9,9.92,479000.0,7.8311,7.8311,7.7839,7.7996,479000.0
2009-01-30 15:30:00,9.92,9.92,9.88,9.9,195000.0,7.7996,7.7996,7.7682,7.7839,195000.0
2009-01-30 15:40:00,9.9,9.97,9.9,9.95,296000.0,7.7839,7.8389,7.7839,7.8232,296000.0
2009-01-30 15:50:00,9.96,9.96,9.93,9.95,503000.0,7.8311,7.8311,7.8075,7.8232,503000.0
2009-01-30 16:00:00,9.95,9.98,9.95,9.95,95500.0,7.8232,7.8468,7.8232,7.8232,95500.0
2009-01-30 16:10:00,9.95,9.95,9.95,9.95,16500.0,7.8232,7.8232,7.8232,7.8232,16500.0
2009-02-02 09:30:00,9.8,9.85,9.77,9.85,539500.0,7.7053,7.7446,7.6817,7.7446,539500.0
2009-02-02 09:40:00,9.85,9.85,9.79,9.8,283000.0,7.7446,7.7446,7.6974,7.7053,283000.0
2009-02-02 09:50:00,9.8,9.83,9.77,9.81,184500.0,7.7053,7.7288,7.6817,7.7131,184500.0
2009-02-02 10:00:00,9.82,9.9,9.82,9.89,563000.0,7.721,7.7839,7.721,7.776,563000.0
2009-02-02 10:10:00,9.9,9.97,9.87,9.95,167000.0,7.7839,7.8389,7.7603,7.8232,167000.0
2009-02-02 10:20:00,9.96,9.97,9.92,9.93,169500.0,7.8311,7.8389,7.7996,7.8075,169500.0
2009-02-02 10:30:00,9.92,9.94,9.88,9.91,216000.0,7.7996,7.8153,7.7682,7.7917,216000.0
2009-02-02 10:40:00,9.91,9.92,9.85,9.87,193000.0,7.7917,7.7996,7.7446,7.7603,193000.0
2009-02-02 10:50:00,9.87,9.9,9.85,9.88,212000.0,7.7603,7.7839,7.7446,7.7682,212000.0
2009-02-02 11:00:00,9.88,9.88,9.84,9.84,171000.0,7.7682,7.7682,7.7367,7.7367,171000.0
2009-02-02 11:10:00,9.85,9.88,9.84,9.87,64000.0,7.7446,7.7682,7.7367,7.7603,64000.0
2009-02-02 11:20:00,9.87,9.87,9.83,9.86,117000.0,7.7603,7.7603,7.7288,7.7524,117000.0
2009-02-02 11:30:00,9.87,9.91,9.86,9.89,307500.0,7.7603,7.7917,7.7524,7.776,307500.0
2009-02-02 11:40:00,9.87,9.92,9.85,9.9,182000.0,7.7603,7.7996,7.7446,7.7839,182000.0
2009-02-02 11:50:00,9.91,9.92,9.89,9.9,149000.0,7.7917,7.7996,7.776,7.7839,149000.0
2009-02-02 12:00:00,9.91,9.95,9.9,9.93,235500.0,7.7917,7.8232,7.7839,7.8075,235500.0
2009-02-02 12:10:00,9.92,9.94,9.91,9.93,123500.0,7.7996,7.8153,7.7917,7.8075,123500.0
2009-02-02 12:20:00,9.93,9.94,9.91,9.94,194500.0,7.8075,7.8153,7.7917,7.8153,194500.0
2009-02-02 12:30:00,9.94,9.99,9.94,9.99,155000.0,7.8153,7.8546,7.8153,7.8546,155000.0
2009-02-02 12:40:00,9.99,10.0,9.96,9.98,160500.0,7.8546,7.8625,7.8311,7.8468,160500.0
2009-02-02 12:50:00,9.98,9.98,9.96,9.97,97500.0,7.8468,7.8468,7.8311,7.8389,97500.0
2009-02-02 13:00:00,9.97,9.97,9.94,9.95,87500.0,7.8389,7.8389,7.8153,7.8232,87500.0
2009-02-02 13:10:00,9.94,9.94,9.91,9.92,91500.0,7.8153,7.8153,7.7917,7.7996,91500.0
2009-02-02 13:20:00,9.92,9.93,9.89,9.91,95000.0,7.7996,7.8075,7.776,7.7917,95000.0
2009-02-02 13:30:00,9.9,9.93,9.89,9.92,79500.0,7.7839,7.8075,7.776,7.7996,79500.0
2009-02-02 13:40:00,9.92,9.93,9.92,9.92,126500.0,7.7996,7.8075,7.7996,7.7996,126500.0
2009-02-02 13:50:00,9.92,9.92,9.86,9.86,122000.0,7.7996,7.7996,7.7524,7.7524,122000.0
2009-02-02 14:00:00,9.87,9.88,9.84,9.86,127500.0,7.7603,7.7682,7.7367,7.7524,127500.0
2009-02-02 14:10:00,9.86,9.89,9.85,9.88,272500.0,7.7524,7.776,7.7446,7.7682,272500.0
2009-02-02 14:20:00,9.87,9.88,9.84,9.87,151000.0,7.7603,7.7682,7.7367,7.7603,151000.0
2009-02-02 14:30:00,9.86,9.87,9.83,9.85,152500.0,7.7524,7.7603,7.7288,7.7446,152500.0
2009-02-02 14:40:00,9.84,9.88,9.84,9.85,75000.0,7.7367,7.7682,7.7367,7.7446,75000.0
2009-02-02 14:50:00,9.84,9.87,9.84,9.85,73500.0,7.7367,7.7603,7.7367,7.7446,73500.0
2009-02-02 15:00:00,9.84,9.91,9.84,9.91,145000.0,7.7367,7.7917,7.7367,7.7917,145000.0
2009-02-02 15:10:00,9.91,9.94,9.89,9.93,163000.0,7.7917,7.8153,7.776,7.8075,163000.0
2009-02-02 15:20:00,9.93,9.97,9.92,9.97,293000.0,7.8075,7.8389,7.7996,7.8389,293000.0
2009-02-02 15:30:00,9.98,10.02,9.98,9.98,189500.0,7.8468,7.8782,7.8468,7.8468,189500.0
2009-02-02 15:40:00,10.01,10.03,9.97,9.98,184000.0,7.8704,7.8861,7.8389,7.8468,184000.0
2009-02-02 15:50:00,9.99,10.0,9.97,9.98,378000.0,7.8546,7.8625,7.8389,7.8468,378000.0
2009-02-02 16:00:00,9.97,9.97,9.92,9.92,888000.0,7.8389,7.8389,7.7996,7.7996,888000.0
2009-02-02 16:10:00,9.92,9.92,9.92,9.92,0.0,7.7996,7.7996,7.7996,7.7996,0.0
2009-02-03 09:30:00,10.02,10.03,9.95,9.96,268500.0,7.8782,7.8861,7.8232,7.8311,268500.0
2009-02-03 09:40:00,9.95,9.97,9.88,9.91,193500.0,7.8232,7.8389,7.7682,7.7917,193500.0
2009-02-03 09:50:00,9.92,9.92,9.89,9.91,103000.0,7.7996,7.7996,7.776,7.7917,103000.0
2009-02-03 10:00:00,9.91,9.98,9.89,9.94,306000.0,7.7917,7.8468,7.776,7.8153,306000.0
2009-02-03 10:10:00,9.96,9.96,9.88,9.89,322500.0,7.8311,7.8311,7.7682,7.776,322500.0
2009-02-03 10:20:00,9.89,9.93,9.88,9.93,166500.0,7.776,7.8075,7.7682,7.8075,166500.0
2009-02-03 10:30:00,9.92,9.95,9.91,9.93,296000.0,7.7996,7.8232,7.7917,7.8075,296000.0
2009-02-03 10:40:00,9.93,9.98,9.92,9.97,292000.0,7.8075,7.8468,7.7996,7.8389,292000.0
2009-02-03 10:50:00,9.97,9.98,9.94,9.95,171500.0,7.8389,7.8468,7.8153,7.8232,171500.0
2009-02-03 11:00:00,9.95,10.02,9.95,9.99,246000.0,7.8232,7.8782,7.8232,7.8546,246000.0
2009-02-03 11:10:00,10.0,10.02,9.98,9.99,224000.0,7.8625,7.8782,7.8468,7.8546,224000.0
2009-02-03 11:20:00,9.99,10.02,9.98,9.99,183000.0,7.8546,7.8782,7.8468,7.8546,183000.0
2009-02-03 11:30:00,9.99,10.0,9.95,9.95,191000.0,7.8546,7.8625,7.8232,7.8232,191000.0
2009-02-03 11:40:00,9.95,9.97,9.94,9.97,129000.0,7.8232,7.8389,7.8153,7.8389,129000.0
2009-02-03 11:50:00,9.96,9.97,9.93,9.94,76500.0,7.8311,7.8389,7.8075,7.8153,76500.0
2009-02-03 12:00:00,9.94,9.96,9.94,9.95,135500.0,7.8153,7.8311,7.8153,7.8232,135500.0
2009-02-03 12:10:00,9.95,9.98,9.93,9.94,192000.0,7.8232,7.8468,7.8075,7.8153,192000.0
2009-02-03 12:20:00,9.94,9.95,9.93,9.94,107000.0,7.8153,7.8232,7.8075,7.8153,107000.0
2009-02-03 12:30:00,9.94,9.96,9.94,9.95,84500.0,7.8153,7.8311,7.8153,7.8232,84500.0
2009-02-03 12:40:00,9.94,9.96,9.94,9.95,134500.0,7.8153,7.8311,7.8153,7.8232,134500.0
2009-02-03 12:50:00,9.95,9.96,9.93,9.93,76000.0,7.8232,7.8311,7.8075,7.8075,76000.0
2009-02-03 13:00:00,9.92,9.93,9.91,9.92,141000.0,7.7996,7.8075,7.7917,7.7996,141000.0
2009-02-03 13:10:00,9.92,9.95,9.92,9.94,138000.0,7.7996,7.8232,7.7996,7.8153,138000.0
2009-02-03 13:20:00,9.94,9.95,9.92,9.92,82500.0,7.8153,7.8232,7.7996,7.7996,82500.0
2009-02-03 13:30:00,9.92,9.97,9.92,9.97,155500.0,7.7996,7.8389,7.7996,7.8389,155500.0
2009-02-03 13:40:00,9.96,9.98,9.93,9.93,116500.0,7.8311,7.8468,7.8075,7.8075,116500.0
2009-02-03 13:50:00,9.93,9.95,9.91,9.95,135000.0,7.8075,7.8232,7.7917,7.8232,135000.0
2009-02-03 14:00:00,9.95,10.0,9.94,10.0,194500.0,7.8232,7.8625,7.8153,7.8625,194500.0
2009-02-03 14:10:00,10.0,10.05,10.0,10.04,468500.0,7.8625,7.9018,7.8625,7.894,468500.0
2009-02-03 14:20:00,10.03,10.04,10.01,10.01,156000.0,7.8861,7.894,7.8704,7.8704,156000.0
2009-02-03 14:30:00,10.01,10.06,10.0,10.04,687500.0,7.8704,7.9097,7.8625,7.894,687500.0
2009-02-03 14:40:00,10.04,10.06,10.04,10.04,127000.0,7.894,7.9097,7.894,7.894,127000.0
2009-02-03 14:50:00,10.04,10.05,10.01,10.02,139500.0,7.894,7.9018,7.8704,7.8782,139500.0
2009-02-03 15:00:00,10.02,10.08,10.01,10.08,232500.0,7.8782,7.9254,7.8704,7.9254,232500.0
2009-02-03 15:10:00,10.07,10.1,10.07,10.08,91000.0,7.9175,7.9411,7.9175,7.9254,91000.0
2009-02-03 15:20:00,10.08,10.12,10.07,10.11,95000.0,7.9254,7.9569,7.9175,7.949,95000.0
2009-02-03 15:30:00,10.11,10.11,10.06,10.08,112500.0,7.949,7.949,7.9097,7.9254,112500.0
2009-02-03 15:40:00,10.09,10.09,10.03,10.05,196000.0,7.9333,7.9333,7.8861,7.9018,196000.0
2009-02-03 15:50:00,10.06,10.08,10.05,10.05,358500.0,7.9097,7.9254,7.9018,7.9018,358500.0
2009-02-03 16:00:00,10.06,10.06,10.01,10.01,25500.0,7.9097,7.9097,7.8704,7.8704,25500.0
2009-02-03 16:10:00,10.01,10.01,10.01,10.01,0.0,7.8704,7.8704,7.8704,7.8704,0.0
2009-02-04 09:30:00,10.07,10.08,10.01,10.07,219000.0,7.9175,7.9254,7.8704,7.9175,219000.0
2009-02-04 09:40:00,10.07,10.13,10.07,10.09,277000.0,7.9175,7.9647,7.9175,7.9333,277000.0
2009-02-04 09:50:00,10.09,10.16,10.08,10.14,256500.0,7.9333,7.9883,7.9254,7.9726,256500.0
2009-02-04 10:00:00,10.15,10.21,10.15,10.19,368500.0,7.9804,8.0276,7.9804,8.0119,368500.0
2009-02-04 10:10:00,10.19,10.24,10.19,10.2,246500.0,8.0119,8.0512,8.0119,8.0198,246500.0
2009-02-04 10:20:00,10.2,10.23,10.19,10.22,176500.0,8.0198,8.0433,8.0119,8.0355,176500.0
2009-02-04 10:30:00,10.22,10.26,10.21,10.23,325500.0,8.0355,8.0669,8.0276,8.0433,325500.0
2009-02-04 10:40:00,10.22,10.24,10.21,10.22,256500.0,8.0355,8.0512,8.0276,8.0355,256500.0
2009-02-04 10:50:00,10.22,10.25,10.21,10.23,286500.0,8.0355,8.0591,8.0276,8.0433,286500.0
2009-02-04 11:00:00,10.23,10.25,10.22,10.24,255000.0,8.0433,8.0591,8.0355,8.0512,255000.0
2009-02-04 11:10:00,10.24,10.24,10.2,10.22,179000.0,8.0512,8.0512,8.0198,8.0355,179000.0
2009-02-04 11:20:00,10.21,10.24,10.21,10.23,239500.0,8.0276,8.0512,8.0276,8.0433,239500.0
2009-02-04 11:30:00,10.22,10.23,10.21,10.22,125500.0,8.0355,8.0433,8.0276,8.0355,125500.0
2009-02-04 11:40:00,10.22,10.22,10.18,10.19,140000.0,8.0355,8.0355,8.004,8.0119,140000.0
2009-02-04 11:50:00,10.19,10.21,10.19,10.2,182000.0,8.0119,8.0276,8.0119,8.0198,182000.0
2009-02-04 12:00:00,10.2,10.22,10.2,10.21,71500.0,8.0198,8.0355,8.0198,8.0276,71500.0
2009-02-04 12:10:00,10.21,10.21,10.19,10.21,121500.0,8.0276,8.0276,8.0119,8.0276,121500.0
2009-02-04 12:20:00,10.2,10.2,10.16,10.18,191500.0,8.0198,8.0198,7.9883,8.004,191500.0
2009-02-04 12:30:00,10.18,10.2,10.18,10.19,126000.0,8.004,8.0198,8.004,8.0119,126000.0
2009-02-04 12:40:00,10.19,10.21,10.18,10.2,102000.0,8.0119,8.0276,8.004,8.0198,102000.0
2009-02-04 12:50:00,10.2,10.2,10.16,10.17,155000.0,8.0198,8.0198,7.9883,7.9962,155000.0
2009-02-04 13:00:00,10.16,10.16,10.14,10.16,146000.0,7.9883,7.9883,7.9726,7.9883,146000.0
2009-02-04 13:10:00,10.16,10.16,10.13,10.14,140000.0,7.9883,7.9883,7.9647,7.9726,140000.0
2009-02-04 13:20:00,10.14,10.19,10.14,10.18,200000.0,7.9726,8.0119,7.9726,8.004,200000.0
2009-02-04 13:30:00,10.18,10.19,10.11,10.12,364000.0,8.004,8.0119,7.949,7.9569,364000.0
2009-02-04 13:40:00,10.11,10.11,10.04,10.04,389000.0,7.949,7.949,7.894,7.894,389000.0
2009-02-04 13:50:00,10.04,10.06,9.99,10.05,435500.0,7.894,7.9097,7.8546,7.9018,435500.0
2009-02-04 14:00:00,10.05,10.06,10.02,10.02,544000.0,7.9018,7.9097,7.8782,7.8782,544000.0
2009-02-04 14:10:00,10.02,10.06,10.02,10.04,220500.0,7.8782,7.9097,7.8782,7.894,220500.0
2009-02-04 14:20:00,10.04,10.05,9.97,10.0,255000.0,7.894,7.9018,7.8389,7.8625,255000.0
2009-02-04 14:30:00,10.0,10.05,9.99,10.05,156500.0,7.8625,7.9018,7.8546,7.9018,156500.0
2009-02-04 14:40:00,10.05,10.06,10.02,10.04,285500.0,7.9018,7.9097,7.8782,7.894,285500.0
2009-02-04 14:50:00,10.04,10.1,10.0,10.09,307000.0,7.894,7.9411,7.8625,7.9333,307000.0
2009-02-04 15:00:00,10.1,10.11,10.05,10.1,394500.0,7.9411,7.949,7.9018,7.9411,394500.0
2009-02-04 15:10:00,10.09,10.1,10.04,10.08,152000.0,7.9333,7.9411,7.894,7.9254,152000.0
2009-02-04 15:20:00,10.07,10.09,10.03,10.06,302000.0,7.9175,7.9333,7.8861,7.9097,302000.0
2009-02-04 15:30:00,10.06,10.08,10.04,10.07,247500.0,7.9097,7.9254,7.894,7.9175,247500.0
2009-02-04 15:40:00,10.07,10.09,10.04,10.04,172500.0,7.9175,7.9333,7.894,7.894,172500.0
2009-02-04 15:50:00,10.04,10.07,10.03,10.04,328500.0,7.894,7.9175,7.8861,7.894,328500.0
2009-02-04 16:00:00,10.04,10.05,10.03,10.03,23500.0,7.894,7.9018,7.8861,7.8861,23500.0
2009-02-04 16:10:00,10.03,10.03,10.03,10.03,0.0,7.8861,7.8861,7.8861,7.8861,0.0
2009-02-05 09:30:00,9.95,10.0,9.92,9.95,237500.0,7.8232,7.8625,7.7996,7.8232,237500.0
2009-02-05 09:40:00,9.96,9.99,9.94,9.96,197000.0,7.8311,7.8546,7.8153,7.8311,197000.0
2009-02-05 09:50:00,9.96,9.96,9.89,9.89,145500.0,7.8311,7.8311,7.776,7.776,145500.0
2009-02-05 10:00:00,9.89,9.93,9.89,9.92,119000.0,7.776,7.8075,7.776,7.7996,119000.0
2009-02-05 10:10:00,9.92,9.99,9.92,9.98,126500.0,7.7996,7.8546,7.7996,7.8468,126500.0
2009-02-05 10:20:00,9.98,10.01,9.95,9.97,158500.0,7.8468,7.8704,7.8232,7.8389,158500.0
2009-02-05 10:30:00,9.96,10.02,9.94,10.0,96000.0,7.8311,7.8782,7.8153,7.8625,96000.0
2009-02-05 10:40:00,10.01,10.08,10.0,10.06,146500.0,7.8704,7.9254,7.8625,7.9097,146500.0
2009-02-05 10:50:00,10.06,10.15,10.05,10.11,319500.0,7.9097,7.9804,7.9018,7.949,319500.0
2009-02-05 11:00:00,10.11,10.18,10.1,10.16,312000.0,7.949,8.004,7.9411,7.9883,312000.0
2009-02-05 11:10:00,10.15,10.16,10.11,10.11,297500.0,7.9804,7.9883,7.949,7.949,297500.0
2009-02-05 11:20:00,10.11,10.14,10.1,10.12,206500.0,7.949,7.9726,7.9411,7.9569,206500.0
2009-02-05 11:30:00,10.11,10.16,10.11,10.13,237500.0,7.949,7.9883,7.949,7.9647,237500.0
2009-02-05 11:40:00,10.13,10.15,10.12,10.14,190000.0,7.9647,7.9804,7.9569,7.9726,190000.0
2009-02-05 11:50:00,10.14,10.18,10.13,10.18,110500.0,7.9726,8.004,7.9647,8.004,110500.0
2009-02-05 12:00:00,10.18,10.26,10.18,10.24,260000.0,8.004,8.0669,8.004,8.0512,260000.0
2009-02-05 12:10:00,10.24,10.28,10.21,10.22,241000.0,8.0512,8.0827,8.0276,8.0355,241000.0
2009-02-05 12:20:00,10.23,10.23,10.19,10.19,167500.0,8.0433,8.0433,8.0119,8.0119,167500.0
2009-02-05 12:30:00,10.19,10.2,10.17,10.19,169500.0,8.0119,8.0198,7.9962,8.0119,169500.0
2009-02-05 12:40:00,10.19,10.21,10.18,10.2,131000.0,8.0119,8.0276,8.004,8.0198,131000.0
2009-02-05 12:50:00,10.2,10.22,10.16,10.22,288000.0,8.0198,8.0355,7.9883,8.0355,288000.0
2009-02-05 13:00:00,10.22,10.23,10.19,10.23,229000.0,8.0355,8.0433,8.0119,8.0433,229000.0
2009-02-05 13:10:00,10.24,10.24,10.18,10.18,215000.0,8.0512,8.0512,8.004,8.004,215000.0
2009-02-05 13:20:00,10.19,10.19,10.15,10.16,125500.0,8.0119,8.0119,7.9804,7.9883,125500.0
2009-02-05 13:30:00,10.16,10.19,10.15,10.17,153000.0,7.9883,8.0119,7.9804,7.9962,153000.0
2009-02-05 13:40:00,10.17,10.21,10.16,10.2,119500.0,7.9962,8.0276,7.9883,8.0198,119500.0
2009-02-05 13:50:00,10.2,10.2,10.16,10.16,125500.0,8.0198,8.0198,7.9883,7.9883,125500.0
2009-02-05 14:00:00,10.16,10.23,10.16,10.22,431500.0,7.9883,8.0433,7.9883,8.0355,431500.0
2009-02-05 14:10:00,10.23,10.23,10.19,10.21,86500.0,8.0433,8.0433,8.0119,8.0276,86500.0
2009-02-05 14:20:00,10.21,10.27,10.21,10.26,204500.0,8.0276,8.0748,8.0276,8.0669,204500.0
2009-02-05 14:30:00,10.27,10.29,10.24,10.28,242500.0,8.0748,8.0905,8.0512,8.0827,242500.0
2009-02-05 14:40:00,10.27,10.28,10.24,10.25,101500.0,8.0748,8.0827,8.0512,8.0591,101500.0
2009-02-05 14:50:00,10.23,10.23,10.16,10.17,234500.0,8.0433,8.0433,7.9883,7.9962,234500.0
2009-02-05 15:00:00,10.17,10.2,10.12,10.16,151500.0,7.9962,8.0198,7.9569,7.9883,151500.0
2009-02-05 15:10:00,10.16,10.2,10.16,10.17,133000.0,7.9883,8.0198,7.9883,7.9962,133000.0
2009-02-05 15:20:00,10.18,10.24,10.18,10.23,115000.0,8.004,8.0512,8.004,8.0433,115000.0
2009-02-05 15:30:00,10.24,10.25,10.19,10.19,140500.0,8.0512,8.0591,8.0119,8.0119,140500.0
2009-02-05 15:40:00,10.2,10.23,10.17,10.19,201000.0,8.0198,8.0433,7.9962,8.0119,201000.0
2009-02-05 15:50:00,10.19,10.22,10.18,10.19,350500.0,8.0119,8.0355,8.004,8.0119,350500.0
2009-02-05 16:00:00,10.17,10.17,10.16,10.16,35500.0,7.9962,7.9962,7.9883,7.9883,35500.0
2009-02-05 16:10:00,10.16,10.16,10.16,10.16,0.0,7.9883,7.9883,7.9883,7.9883,0.0
2009-02-06 09:30:00,10.2,10.36,10.18,10.35,568500.0,8.0198,8.1456,8.004,8.1377,568500.0
2009-02-06 09:40:00,10.34,10.42,10.33,10.4,665000.0,8.1298,8.1927,8.122,8.177,665000.0
2009-02-06 09:50:00,10.4,10.44,10.38,10.42,584000.0,8.177,8.2085,8.1613,8.1927,584000.0
2009-02-06 10:00:00,10.42,10.44,10.37,10.37,435000.0,8.1927,8.2085,8.1534,8.1534,435000.0
2009-02-06 10:10:00,10.38,10.42,10.37,10.37,244000.0,8.1613,8.1927,8.1534,8.1534,244000.0
2009-02-06 10:20:00,10.37,10.39,10.34,10.39,336000.0,8.1534,8.1691,8.1298,8.1691,336000.0
2009-02-06 10:30:00,10.39,10.4,10.37,10.39,193000.0,8.1691,8.177,8.1534,8.1691,193000.0
2009-02-06 10:40:00,10.38,10.39,10.34,10.38,245000.0,8.1613,8.1691,8.1298,8.1613,245000.0
2009-02-06 10:50:00,10.39,10.41,10.37,10.38,203000.0,8.1691,8.1849,8.1534,8.1613,203000.0
2009-02-06 11:00:00,10.38,10.42,10.38,10.41,239500.0,8.1613,8.1927,8.1613,8.1849,239500.0
2009-02-06 11:10:00,10.41,10.43,10.41,10.42,137500.0,8.1849,8.2006,8.1849,8.1927,137500.0
2009-02-06 11:20:00,10.42,10.42,10.39,10.42,152500.0,8.1927,8.1927,8.1691,8.1927,152500.0
2009-02-06 11:30:00,10.42,10.43,10.41,10.43,100500.0,8.1927,8.2006,8.1849,8.2006,100500.0
2009-02-06 11:40:00,10.43,10.45,10.43,10.44,210000.0,8.2006,8.2163,8.2006,8.2085,210000.0
2009-02-06 11:50:00,10.44,10.46,10.44,10.45,131500.0,8.2085,8.2242,8.2085,8.2163,131500.0
2009-02-06 12:00:00,10.45,10.46,10.43,10.46,193500.0,8.2163,8.2242,8.2006,8.2242,193500.0
2009-02-06 12:10:00,10.46,10.46,10.43,10.44,212000.0,8.2242,8.2242,8.2006,8.2085,212000.0
2009-02-06 12:20:00,10.44,10.47,10.44,10.45,241500.0,8.2085,8.232,8.2085,8.2163,241500.0
2009-02-06 12:30:00,10.45,10.5,10.44,10.49,178000.0,8.2163,8.2556,8.2085,8.2478,178000.0
2009-02-06 12:40:00,10.49,10.5,10.48,10.49,195000.0,8.2478,8.2556,8.2399,8.2478,195000.0
2009-02-06 12:50:00,10.47,10.51,10.47,10.5,228500.0,8.232,8.2635,8.232,8.2556,228500.0
2009-02-06 13:00:00,10.5,10.54,10.49,10.54,480000.0,8.2556,8.2871,8.2478,8.2871,480000.0
2009-02-06 13:10:00,10.54,10.57,10.53,10.57,212500.0,8.2871,8.3107,8.2792,8.3107,212500.0
2009-02-06 13:20:00,10.57,10.59,10.55,10.58,277500.0,8.3107,8.3264,8.2949,8.3185,277500.0
2009-02-06 13:30:00,10.59,10.61,10.58,10.61,254500.0,8.3264,8.3421,8.3185,8.3421,254500.0
2009-02-06 13:40:00,10.61,10.61,10.59,10.6,299000.0,8.3421,8.3421,8.3264,8.3343,299000.0
2009-02-06 13:50:00,10.6,10.6,10.59,10.6,238500.0,8.3343,8.3343,8.3264,8.3343,238500.0
2009-02-06 14:00:00,10.6,10.6,10.55,10.56,255500.0,8.3343,8.3343,8.2949,8.3028,255500.0
2009-02-06 14:10:00,10.56,10.59,10.53,10.54,358500.0,8.3028,8.3264,8.2792,8.2871,358500.0
2009-02-06 14:20:00,10.54,10.57,10.53,10.56,321500.0,8.2871,8.3107,8.2792,8.3028,321500.0
2009-02-06 14:30:00,10.56,10.6,10.56,10.56,268500.0,8.3028,8.3343,8.3028,8.3028,268500.0
2009-02-06 14:40:00,10.56,10.57,10.53,10.54,231500.0,8.3028,8.3107,8.2792,8.2871,231500.0
2009-02-06 14:50:00,10.54,10.55,10.52,10.55,234500.0,8.2871,8.2949,8.2714,8.2949,234500.0
2009-02-06 15:00:00,10.55,10.55,10.49,10.5,375500.0,8.2949,8.2949,8.2478,8.2556,375500.0
2009-02-06 15:10:00,10.5,10.53,10.49,10.53,1187500.0,8.2556,8.2792,8.2478,8.2792,1187500.0
2009-02-06 15:20:00,10.54,10.56,10.5,10.54,298500.0,8.2871,8.3028,8.2556,8.2871,298500.0
2009-02-06 15:30:00,10.54,10.57,10.54,10.57,267000.0,8.2871,8.3107,8.2871,8.3107,267000.0
2009-02-06 15:40:00,10.57,10.61,10.57,10.58,352500.0,8.3107,8.3421,8.3107,8.3185,352500.0
2009-02-06 15:50:00,10.59,10.6,10.55,10.59,641500.0,8.3264,8.3343,8.2949,8.3264,641500.0
2009-02-06 16:00:00,10.59,10.62,10.59,10.62,9500.0,8.3264,8.35,8.3264,8.35,9500.0
2009-02-06 16:10:00,10.62,10.62,10.62,10.62,0.0,8.35,8.35,8.35,8.35,0.0
2009-02-09 09:30:00,10.56,10.58,10.5,10.51,434000.0,8.3028,8.3185,8.2556,8.2635,434000.0
2009-02-09 09:40:00,10.54,10.59,10.53,10.57,362500.0,8.2871,8.3264,8.2792,8.3107,362500.0
2009-02-09 09:50:00,10.57,10.58,10.53,10.55,118000.0,8.3107,8.3185,8.2792,8.2949,118000.0
2009-02-09 10:00:00,10.55,10.55,10.47,10.51,154500.0,8.2949,8.2949,8.232,8.2635,154500.0
2009-02-09 10:10:00,10.51,10.54,10.5,10.53,138500.0,8.2635,8.2871,8.2556,8.2792,138500.0
2009-02-09 10:20:00,10.54,10.56,10.53,10.53,234000.0,8.2871,8.3028,8.2792,8.2792,234000.0
2009-02-09 10:30:00,10.54,10.59,10.51,10.59,277500.0,8.2871,8.3264,8.2635,8.3264,277500.0
2009-02-09 10:40:00,10.59,10.65,10.58,10.65,443000.0,8.3264,8.3736,8.3185,8.3736,443000.0
2009-02-09 10:50:00,10.65,10.66,10.62,10.66,265500.0,8.3736,8.3814,8.35,8.3814,265500.0
2009-02-09 11:00:00,10.66,10.66,10.61,10.63,260000.0,8.3814,8.3814,8.3421,8.3578,260000.0
2009-02-09 11:10:00,10.63,10.64,10.6,10.61,217000.0,8.3578,8.3657,8.3343,8.3421,217000.0
2009-02-09 11:20:00,10.61,10.63,10.6,10.62,324000.0,8.3421,8.3578,8.3343,8.35,324000.0
2009-02-09 11:30:00,10.62,10.63,10.59,10.6,214000.0,8.35,8.3578,8.3264,8.3343,214000.0
2009-02-09 11:40:00,10.6,10.6,10.56,10.57,190000.0,8.3343,8.3343,8.3028,8.3107,190000.0
2009-02-09 11:50:00,10.57,10.59,10.57,10.59,121000.0,8.3107,8.3264,8.3107,8.3264,121000.0
2009-02-09 12:00:00,10.59,10.6,10.56,10.56,166000.0,8.3264,8.3343,8.3028,8.3028,166000.0
2009-02-09 12:10:00,10.56,10.61,10.56,10.6,263000.0,8.3028,8.3421,8.3028,8.3343,263000.0
2009-02-09 12:20:00,10.61,10.61,10.59,10.61,196000.0,8.3421,8.3421,8.3264,8.3421,196000.0
2009-02-09 12:30:00,10.61,10.61,10.58,10.59,129000.0,8.3421,8.3421,8.3185,8.3264,129000.0
2009-02-09 12:40:00,10.59,10.6,10.57,10.59,171000.0,8.3264,8.3343,8.3107,8.3264,171000.0
2009-02-09 12:50:00,10.59,10.62,10.59,10.61,223500.0,8.3264,8.35,8.3264,8.3421,223500.0
2009-02-09 13:00:00,10.61,10.63,10.61,10.61,122500.0,8.3421,8.3578,8.3421,8.3421,122500.0
2009-02-09 13:10:00,10.61,10.62,10.6,10.6,125000.0,8.3421,8.35,8.3343,8.3343,125000.0
2009-02-09 13:20:00,10.6,10.6,10.58,10.58,90500.0,8.3343,8.3343,8.3185,8.3185,90500.0
2009-02-09 13:30:00,10.58,10.58,10.52,10.54,348000.0,8.3185,8.3185,8.2714,8.2871,348000.0
2009-02-09 13:40:00,10.54,10.56,10.54,10.55,369000.0,8.2871,8.3028,8.2871,8.2949,369000.0
2009-02-09 13:50:00,10.55,10.57,10.54,10.57,171500.0,8.2949,8.3107,8.2871,8.3107,171500.0
2009-02-09 14:00:00,10.57,10.58,10.56,10.57,178500.0,8.3107,8.3185,8.3028,8.3107,178500.0
2009-02-09 14:10:00,10.57,10.57,10.5,10.51,145000.0,8.3107,8.3107,8.2556,8.2635,145000.0
2009-02-09 14:20:00,10.52,10.54,10.48,10.49,195500.0,8.2714,8.2871,8.2399,8.2478,195500.0
2009-02-09 14:30:00,10.49,10.51,10.48,10.51,112500.0,8.2478,8.2635,8.2399,8.2635,112500.0
2009-02-09 14:40:00,10.5,10.51,10.46,10.49,122500.0,8.2556,8.2635,8.2242,8.2478,122500.0
2009-02-09 14:50:00,10.49,10.51,10.48,10.51,100500.0,8.2478,8.2635,8.2399,8.2635,100500.0
2009-02-09 15:00:00,10.5,10.52,10.5,10.51,159000.0,8.2556,8.2714,8.2556,8.2635,159000.0
2009-02-09 15:10:00,10.5,10.55,10.48,10.54,274000.0,8.2556,8.2949,8.2399,8.2871,274000.0
2009-02-09 15:20:00,10.55,10.6,10.55,10.59,252000.0,8.2949,8.3343,8.2949,8.3264,252000.0
2009-02-09 15:30:00,10.59,10.61,10.55,10.55,163500.0,8.3264,8.3421,8.2949,8.2949,163500.0
2009-02-09 15:40:00,10.54,10.57,10.54,10.56,212500.0,8.2871,8.3107,8.2871,8.3028,212500.0
2009-02-09 15:50:00,10.56,10.58,10.55,10.56,335000.0,8.3028,8.3185,8.2949,8.3028,335000.0
2009-02-09 16:00:00,10.55,10.56,10.55,10.56,24500.0,8.2949,8.3028,8.2949,8.3028,24500.0
2009-02-09 16:10:00,10.57,10.57,10.55,10.56,15000.0,8.3107,8.3107,8.2949,8.3028,15000.0
2009-02-10 09:30:00,10.49,10.56,10.47,10.54,332500.0,8.2478,8.3028,8.232,8.2871,332500.0
2009-02-10 09:40:00,10.54,10.61,10.52,10.59,282500.0,8.2871,8.3421,8.2714,8.3264,282500.0
2009-02-10 09:50:00,10.59,10.61,10.55,10.56,212500.0,8.3264,8.3421,8.2949,8.3028,212500.0
2009-02-10 10:00:00,10.56,10.6,10.54,10.59,149000.0,8.3028,8.3343,8.2871,8.3264,149000.0
2009-02-10 10:10:00,10.59,10.59,10.52,10.53,222500.0,8.3264,8.3264,8.2714,8.2792,222500.0
2009-02-10 10:20:00,10.52,10.52,10.45,10.47,201500.0,8.2714,8.2714,8.2163,8.232,201500.0
2009-02-10 10:30:00,10.46,10.51,10.46,10.48,150500.0,8.2242,8.2635,8.2242,8.2399,150500.0
2009-02-10 10:40:00,10.48,10.52,10.47,10.52,125500.0,8.2399,8.2714,8.232,8.2714,125500.0
2009-02-10 10:50:00,10.52,10.52,10.5,10.51,99500.0,8.2714,8.2714,8.2556,8.2635,99500.0
2009-02-10 11:00:00,10.51,10.58,10.38,10.4,359000.0,8.2635,8.3185,8.1613,8.177,359000.0
2009-02-10 11:10:00,10.4,10.41,10.34,10.4,276000.0,8.177,8.1849,8.1298,8.177,276000.0
2009-02-10 11:20:00,10.4,10.45,10.37,10.4,479000.0,8.177,8.2163,8.1534,8.177,479000.0
2009-02-10 11:30:00,10.4,10.4,10.18,10.21,556500.0,8.177,8.177,8.004,8.0276,556500.0
2009-02-10 11:40:00,10.2,10.25,10.19,10.25,374500.0,8.0198,8.0591,8.0119,8.0591,374500.0
2009-02-10 11:50:00,10.25,10.28,10.22,10.27,176000.0,8.0591,8.0827,8.0355,8.0748,176000.0
2009-02-10 12:00:00,10.28,10.3,10.25,10.26,190000.0,8.0827,8.0984,8.0591,8.0669,190000.0
2009-02-10 12:10:00,10.27,10.31,10.27,10.29,225000.0,8.0748,8.1062,8.0748,8.0905,225000.0
2009-02-10 12:20:00,10.29,10.3,10.25,10.26,177500.0,8.0905,8.0984,8.0591,8.0669,177500.0
2009-02-10 12:30:00,10.26,10.29,10.24,10.28,201500.0,8.0669,8.0905,8.0512,8.0827,201500.0
2009-02-10 12:40:00,10.29,10.31,10.27,10.31,146000.0,8.0905,8.1062,8.0748,8.1062,146000.0
2009-02-10 12:50:00,10.31,10.33,10.31,10.31,112000.0,8.1062,8.122,8.1062,8.1062,112000.0
2009-02-10 13:00:00,10.3,10.3,10.23,10.24,224000.0,8.0984,8.0984,8.0433,8.0512,224000.0
2009-02-10 13:10:00,10.25,10.25,10.2,10.2,92000.0,8.0591,8.0591,8.0198,8.0198,92000.0
2009-02-10 13:20:00,10.2,10.22,10.16,10.19,259000.0,8.0198,8.0355,7.9883,8.0119,259000.0
2009-02-10 13:30:00,10.18,10.22,10.18,10.22,160500.0,8.004,8.0355,8.004,8.0355,160500.0
2009-02-10 13:40:00,10.22,10.22,10.19,10.2,153500.0,8.0355,8.0355,8.0119,8.0198,153500.0
2009-02-10 13:50:00,10.19,10.21,10.18,10.18,98000.0,8.0119,8.0276,8.004,8.004,98000.0
2009-02-10 14:00:00,10.18,10.23,10.18,10.2,141000.0,8.004,8.0433,8.004,8.0198,141000.0
2009-02-10 14:10:00,10.2,10.2,10.17,10.2,135000.0,8.0198,8.0198,7.9962,8.0198,135000.0
2009-02-10 14:20:00,10.19,10.19,10.11,10.12,244500.0,8.0119,8.0119,7.949,7.9569,244500.0
2009-02-10 14:30:00,10.11,10.11,10.08,10.11,149000.0,7.949,7.949,7.9254,7.949,149000.0
2009-02-10 14:40:00,10.11,10.16,10.11,10.14,93000.0,7.949,7.9883,7.949,7.9726,93000.0
2009-02-10 14:50:00,10.14,10.14,10.07,10.07,274500.0,7.9726,7.9726,7.9175,7.9175,274500.0
2009-02-10 15:00:00,10.08,10.14,10.08,10.13,338500.0,7.9254,7.9726,7.9254,7.9647,338500.0
2009-02-10 15:10:00,10.13,10.13,10.06,10.07,414500.0,7.9647,7.9647,7.9097,7.9175,414500.0
2009-02-10 15:20:00,10.07,10.12,10.04,10.11,287000.0,7.9175,7.9569,7.894,7.949,287000.0
2009-02-10 15:30:00,10.1,10.12,10.05,10.06,305500.0,7.9411,7.9569,7.9018,7.9097,305500.0
2009-02-10 15:40:00,10.06,10.15,10.04,10.12,411500.0,7.9097,7.9804,7.894,7.9569,411500.0
2009-02-10 15:50:00,10.12,10.15,10.09,10.11,971500.0,7.9569,7.9804,7.9333,7.949,971500.0
2009-02-10 16:00:00,10.11,10.13,10.11,10.11,362500.0,7.949,7.9647,7.949,7.949,362500.0
2009-02-10 16:10:00,10.11,10.11,10.11,10.11,0.0,7.949,7.949,7.949,7.949,0.0
2009-02-11 09:30:00,10.14,10.2,10.12,10.19,827500.0,7.9726,8.0198,7.9569,8.0119,827500.0
2009-02-11 09:40:00,10.2,10.21,10.14,10.2,447000.0,8.0198,8.0276,7.9726,8.0198,447000.0
2009-02-11 09:50:00,10.2,10.23,10.19,10.2,183500.0,8.0198,8.0433,8.0119,8.0198,183500.0
2009-02-11 10:00:00,10.19,10.2,10.12,10.12,179500.0,8.0119,8.0198,7.9569,7.9569,179500.0
2009-02-11 10:10:00,10.13,10.14,10.1,10.11,210500.0,7.9647,7.9726,7.9411,7.949,210500.0
2009-02-11 10:20:00,10.1,10.13,10.08,10.08,174500.0,7.9411,7.9647,7.9254,7.9254,174500.0
2009-02-11 10:30:00,10.08,10.09,10.05,10.05,275500.0,7.9254,7.9333,7.9018,7.9018,275500.0
2009-02-11 10:40:00,10.06,10.15,10.05,10.14,204000.0,7.9097,7.9804,7.9018,7.9726,204000.0
2009-02-11 10:50:00,10.14,10.16,10.13,10.15,182000.0,7.9726,7.9883,7.9647,7.9804,182000.0
2009-02-11 11:00:00,10.14,10.15,10.1,10.11,139500.0,7.9726,7.9804,7.9411,7.949,139500.0
2009-02-11 11:10:00,10.11,10.18,10.11,10.17,150000.0,7.949,8.004,7.949,7.9962,150000.0
2009-02-11 11:20:00,10.17,10.17,10.15,10.17,188000.0,7.9962,7.9962,7.9804,7.9962,188000.0
2009-02-11 11:30:00,10.16,10.2,10.14,10.15,232000.0,7.9883,8.0198,7.9726,7.9804,232000.0
2009-02-11 11:40:00,10.14,10.15,10.13,10.13,186000.0,7.9726,7.9804,7.9647,7.9647,186000.0
2009-02-11 11:50:00,10.13,10.15,10.12,10.13,227500.0,7.9647,7.9804,7.9569,7.9647,227500.0
2009-02-11 12:00:00,10.13,10.15,10.13,10.15,115000.0,7.9647,7.9804,7.9647,7.9804,115000.0
2009-02-11 12:10:00,10.14,10.15,10.1,10.12,150500.0,7.9726,7.9804,7.9411,7.9569,150500.0
2009-02-11 12:20:00,10.12,10.14,10.11,10.13,121500.0,7.9569,7.9726,7.949,7.9647,121500.0
2009-02-11 12:30:00,10.13,10.15,10.1,10.15,169500.0,7.9647,7.9804,7.9411,7.9804,169500.0
2009-02-11 12:40:00,10.15,10.17,10.14,10.15,172500.0,7.9804,7.9962,7.9726,7.9804,172500.0
2009-02-11 12:50:00,10.15,10.15,10.09,10.1,172500.0,7.9804,7.9804,7.9333,7.9411,172500.0
2009-02-11 13:00:00,10.1,10.13,10.07,10.08,216500.0,7.9411,7.9647,7.9175,7.9254,216500.0
2009-02-11 13:10:00,10.08,10.11,10.08,10.09,121500.0,7.9254,7.949,7.9254,7.9333,121500.0
2009-02-11 13:20:00,10.09,10.1,10.07,10.09,119500.0,7.9333,7.9411,7.9175,7.9333,119500.0
2009-02-11 13:30:00,10.09,10.09,10.05,10.06,99500.0,7.9333,7.9333,7.9018,7.9097,99500.0
2009-02-11 13:40:00,10.05,10.05,9.97,9.98,78000.0,7.9018,7.9018,7.8389,7.8468,78000.0
2009-02-11 13:50:00,9.98,10.0,9.97,9.99,80500.0,7.8468,7.8625,7.8389,7.8546,80500.0
2009-02-11 14:00:00,9.99,10.02,9.99,10.02,162500.0,7.8546,7.8782,7.8546,7.8782,162500.0
2009-02-11 14:10:00,10.02,10.02,9.96,9.97,176500.0,7.8782,7.8782,7.8311,7.8389,176500.0
2009-02-11 14:20:00,9.97,10.04,9.95,10.02,302500.0,7.8389,7.894,7.8232,7.8782,302500.0
2009-02-11 14:30:00,10.01,10.06,10.01,10.06,236000.0,7.8704,7.9097,7.8704,7.9097,236000.0
2009-02-11 14:40:00,10.06,10.06,10.04,10.04,201500.0,7.9097,7.9097,7.894,7.894,201500.0
2009-02-11 14:50:00,10.04,10.16,10.04,10.14,616500.0,7.894,7.9883,7.894,7.9726,616500.0
2009-02-11 15:00:00,10.15,10.15,10.1,10.12,427500.0,7.9804,7.9804,7.9411,7.9569,427500.0
2009-02-11 15:10:00,10.11,10.17,10.11,10.13,298000.0,7.949,7.9962,7.949,7.9647,298000.0
2009-02-11 15:20:00,10.13,10.13,10.09,10.12,154000.0,7.9647,7.9647,7.9333,7.9569,154000.0
2009-02-11 15:30:00,10.12,10.14,10.07,10.07,213500.0,7.9569,7.9726,7.9175,7.9175,213500.0
2009-02-11 15:40:00,10.07,10.1,10.05,10.08,179500.0,7.9175,7.9411,7.9018,7.9254,179500.0
2009-02-11 15:50:00,10.08,10.13,10.07,10.11,510500.0,7.9254,7.9647,7.9175,7.949,510500.0
2009-02-11 16:00:00,10.12,10.12,10.11,10.12,69500.0,7.9569,7.9569,7.949,7.9569,69500.0
2009-02-11 16:10:00,10.11,10.11,10.11,10.11,1000.0,7.949,7.949,7.949,7.949,1000.0
2009-02-12 09:30:00,9.93,9.96,9.87,9.93,383000.0,7.8075,7.8311,7.7603,7.8075,383000.0
2009-02-12 09:40:00,9.92,9.96,9.91,9.95,225000.0,7.7996,7.8311,7.7917,7.8232,225000.0
2009-02-12 09:50:00,9.94,9.94,9.87,9.89,185000.0,7.8153,7.8153,7.7603,7.776,185000.0
2009-02-12 10:00:00,9.89,9.91,9.84,9.91,241000.0,7.776,7.7917,7.7367,7.7917,241000.0
2009-02-12 10:10:00,9.91,9.94,9.9,9.91,247500.0,7.7917,7.8153,7.7839,7.7917,247500.0
2009-02-12 10:20:00,9.9,9.98,9.9,9.97,226000.0,7.7839,7.8468,7.7839,7.8389,226000.0
2009-02-12 10:30:00,9.97,9.97,9.93,9.94,200500.0,7.8389,7.8389,7.8075,7.8153,200500.0
2009-02-12 10:40:00,9.94,10.01,9.92,10.01,241500.0,7.8153,7.8704,7.7996,7.8704,241500.0
2009-02-12 10:50:00,10.01,10.01,9.97,9.99,183500.0,7.8704,7.8704,7.8389,7.8546,183500.0
2009-02-12 11:00:00,9.99,10.01,9.96,10.0,170500.0,7.8546,7.8704,7.8311,7.8625,170500.0
2009-02-12 11:10:00,10.0,10.0,9.93,9.95,151000.0,7.8625,7.8625,7.8075,7.8232,151000.0
2009-02-12 11:20:00,9.93,9.99,9.93,9.97,176000.0,7.8075,7.8546,7.8075,7.8389,176000.0
2009-02-12 11:30:00,9.97,10.0,9.96,9.98,195500.0,7.8389,7.8625,7.8311,7.8468,195500.0
2009-02-12 11:40:00,9.98,10.06,9.98,10.05,194000.0,7.8468,7.9097,7.8468,7.9018,194000.0
2009-02-12 11:50:00,10.05,10.06,10.02,10.02,210000.0,7.9018,7.9097,7.8782,7.8782,210000.0
2009-02-12 12:00:00,10.01,10.05,10.01,10.03,160500.0,7.8704,7.9018,7.8704,7.8861,160500.0
2009-02-12 12:10:00,10.03,10.04,10.02,10.03,152500.0,7.8861,7.894,7.8782,7.8861,152500.0
2009-02-12 12:20:00,10.03,10.11,10.03,10.1,141000.0,7.8861,7.949,7.8861,7.9411,141000.0
2009-02-12 12:30:00,10.1,10.11,10.09,10.09,68500.0,7.9411,7.949,7.9333,7.9333,68500.0
2009-02-12 12:40:00,10.09,10.1,10.06,10.06,137500.0,7.9333,7.9411,7.9097,7.9097,137500.0
2009-02-12 12:50:00,10.06,10.08,10.05,10.06,132500.0,7.9097,7.9254,7.9018,7.9097,132500.0
2009-02-12 13:00:00,10.06,10.06,10.0,10.02,188500.0,7.9097,7.9097,7.8625,7.8782,188500.0
2009-02-12 13:10:00,10.02,10.04,9.98,9.98,233000.0,7.8782,7.894,7.8468,7.8468,233000.0
2009-02-12 13:20:00,9.98,10.0,9.96,9.98,196500.0,7.8468,7.8625,7.8311,7.8468,196500.0
2009-02-12 13:30:00,9.98,10.0,9.94,9.94,330000.0,7.8468,7.8625,7.8153,7.8153,330000.0
2009-02-12 13:40:00,9.94,9.96,9.93,9.95,215500.0,7.8153,7.8311,7.8075,7.8232,215500.0
2009-02-12 13:50:00,9.95,9.99,9.95,9.99,264000.0,7.8232,7.8546,7.8232,7.8546,264000.0
2009-02-12 14:00:00,9.99,9.99,9.93,9.96,232500.0,7.8546,7.8546,7.8075,7.8311,232500.0
2009-02-12 14:10:00,9.96,10.01,9.96,9.98,325000.0,7.8311,7.8704,7.8311,7.8468,325000.0
2009-02-12 14:20:00,9.98,9.99,9.94,9.95,206000.0,7.8468,7.8546,7.8153,7.8232,206000.0
2009-02-12 14:30:00,9.95,9.96,9.89,9.9,329000.0,7.8232,7.8311,7.776,7.7839,329000.0
2009-02-12 14:40:00,9.9,9.9,9.84,9.87,303500.0,7.7839,7.7839,7.7367,7.7603,303500.0
2009-02-12 14:50:00,9.87,9.88,9.85,9.87,210500.0,7.7603,7.7682,7.7446,7.7603,210500.0
2009-02-12 15:00:00,9.87,9.88,9.83,9.88,249000.0,7.7603,7.7682,7.7288,7.7682,249000.0
2009-02-12 15:10:00,9.89,9.96,9.89,9.95,393500.0,7.776,7.8311,7.776,7.8232,393500.0
2009-02-12 15:20:00,9.95,10.09,9.91,10.09,489000.0,7.8232,7.9333,7.7917,7.9333,489000.0
2009-02-12 15:30:00,10.08,10.09,10.02,10.05,307500.0,7.9254,7.9333,7.8782,7.9018,307500.0
2009-02-12 15:40:00,10.05,10.16,10.05,10.13,438500.0,7.9018,7.9883,7.9018,7.9647,438500.0
2009-02-12 15:50:00,10.13,10.19,10.11,10.18,310000.0,7.9647,8.0119,7.949,8.004,310000.0
2009-02-12 16:00:00,10.18,10.19,10.18,10.19,18000.0,8.004,8.0119,8.004,8.0119,18000.0
2009-02-12 16:10:00,10.26,10.26,10.26,10.26,500.0,8.0669,8.0669,8.0669,8.0669,500.0
2009-02-13 09:30:00,10.18,10.22,10.15,10.15,329000.0,8.004,8.0355,7.9804,7.9804,329000.0
2009-02-13 09:40:00,10.15,10.18,10.13,10.16,208500.0,7.9804,8.004,7.9647,7.9883,208500.0
2009-02-13 09:50:00,10.16,10.2,10.12,10.19,230500.0,7.9883,8.0198,7.9569,8.0119,230500.0
2009-02-13 10:00:00,10.2,10.22,10.19,10.2,195000.0,8.0198,8.0355,8.0119,8.0198,195000.0
2009-02-13 10:10:00,10.19,10.21,10.15,10.17,188500.0,8.0119,8.0276,7.9804,7.9962,188500.0
2009-02-13 10:20:00,10.17,10.23,10.17,10.23,246500.0,7.9962,8.0433,7.9962,8.0433,246500.0
2009-02-13 10:30:00,10.23,10.28,10.23,10.27,167000.0,8.0433,8.0827,8.0433,8.0748,167000.0
2009-02-13 10:40:00,10.27,10.28,10.24,10.24,139500.0,8.0748,8.0827,8.0512,8.0512,139500.0
2009-02-13 10:50:00,10.24,10.27,10.23,10.25,254000.0,8.0512,8.0748,8.0433,8.0591,254000.0
2009-02-13 11:00:00,10.25,10.25,10.21,10.22,221000.0,8.0591,8.0591,8.0276,8.0355,221000.0
2009-02-13 11:10:00,10.21,10.23,10.19,10.19,278500.0,8.0276,8.0433,8.0119,8.0119,278500.0
2009-02-13 11:20:00,10.19,10.19,10.15,10.18,179500.0,8.0119,8.0119,7.9804,8.004,179500.0
2009-02-13 11:30:00,10.17,10.21,10.17,10.2,168000.0,7.9962,8.0276,7.9962,8.0198,168000.0
2009-02-13 11:40:00,10.2,10.2,10.12,10.13,223500.0,8.0198,8.0198,7.9569,7.9647,223500.0
2009-02-13 11:50:00,10.13,10.15,10.12,10.13,119000.0,7.9647,7.9804,7.9569,7.9647,119000.0
2009-02-13 12:00:00,10.13,10.15,10.13,10.14,184000.0,7.9647,7.9804,7.9647,7.9726,184000.0
2009-02-13 12:10:00,10.15,10.16,10.13,10.14,222000.0,7.9804,7.9883,7.9647,7.9726,222000.0
2009-02-13 12:20:00,10.14,10.17,10.13,10.17,172000.0,7.9726,7.9962,7.9647,7.9962,172000.0
2009-02-13 12:30:00,10.18,10.18,10.14,10.14,155000.0,8.004,8.004,7.9726,7.9726,155000.0
2009-02-13 12:40:00,10.14,10.15,10.08,10.09,175500.0,7.9726,7.9804,7.9254,7.9333,175500.0
2009-02-13 12:50:00,10.09,10.09,10.05,10.07,81500.0,7.9333,7.9333,7.9018,7.9175,81500.0
2009-02-13 13:00:00,10.06,10.09,10.06,10.08,51500.0,7.9097,7.9333,7.9097,7.9254,51500.0
2009-02-13 13:10:00,10.08,10.11,10.06,10.11,86000.0,7.9254,7.949,7.9097,7.949,86000.0
2009-02-13 13:20:00,10.12,10.13,10.11,10.13,154000.0,7.9569,7.9647,7.949,7.9647,154000.0
2009-02-13 13:30:00,10.13,10.14,10.12,10.13,95500.0,7.9647,7.9726,7.9569,7.9647,95500.0
2009-02-13 13:40:00,10.13,10.21,10.12,10.21,255500.0,7.9647,8.0276,7.9569,8.0276,255500.0
2009-02-13 13:50:00,10.22,10.23,10.18,10.19,238500.0,8.0355,8.0433,8.004,8.0119,238500.0
2009-02-13 14:00:00,10.19,10.22,10.15,10.16,370000.0,8.0119,8.0355,7.9804,7.9883,370000.0
2009-02-13 14:10:00,10.17,10.2,10.14,10.18,203500.0,7.9962,8.0198,7.9726,8.004,203500.0
2009-02-13 14:20:00,10.18,10.2,10.15,10.17,232500.0,8.004,8.0198,7.9804,7.9962,232500.0
2009-02-13 14:30:00,10.17,10.17,10.13,10.16,153500.0,7.9962,7.9962,7.9647,7.9883,153500.0
2009-02-13 14:40:00,10.16,10.18,10.13,10.14,179000.0,7.9883,8.004,7.9647,7.9726,179000.0
2009-02-13 14:50:00,10.14,10.18,10.13,10.14,266000.0,7.9726,8.004,7.9647,7.9726,266000.0
2009-02-13 15:00:00,10.15,10.18,10.11,10.13,158000.0,7.9804,8.004,7.949,7.9647,158000.0
2009-02-13 15:10:00,10.13,10.13,10.07,10.1,113000.0,7.9647,7.9647,7.9175,7.9411,113000.0
2009-02-13 15:20:00,10.1,10.17,10.09,10.15,158000.0,7.9411,7.9962,7.9333,7.9804,158000.0
2009-02-13 15:30:00,10.16,10.2,10.13,10.15,191000.0,7.9883,8.0198,7.9647,7.9804,191000.0
2009-02-13 15:40:00,10.14,10.18,10.12,10.16,157000.0,7.9726,8.004,7.9569,7.9883,157000.0
2009-02-13 15:50:00,10.16,10.16,10.08,10.08,182500.0,7.9883,7.9883,7.9254,7.9254,182500.0
2009-02-13 16:00:00,10.07,10.07,10.02,10.02,38500.0,7.9175,7.9175,7.8782,7.8782,38500.0
2009-02-13 16:10:00,10.0,10.0,10.0,10.0,2000.0,7.8625,7.8625,7.8625,7.8625,2000.0
2009-02-17 09:30:00,9.71,9.81,9.69,9.73,401000.0,7.6345,7.7131,7.6188,7.6502,401000.0
2009-02-17 09:40:00,9.73,9.79,9.67,9.68,143500.0,7.6502,7.6974,7.603,7.6109,143500.0
2009-02-17 09:50:00,9.67,9.72,9.63,9.7,317000.0,7.603,7.6424,7.5716,7.6266,317000.0
2009-02-17 10:00:00,9.7,9.75,9.68,9.75,302000.0,7.6266,7.6659,7.6109,7.6659,302000.0
2009-02-17 10:10:00,9.75,9.77,9.71,9.71,123000.0,7.6659,7.6817,7.6345,7.6345,123000.0
2009-02-17 10:20:00,9.73,9.75,9.7,9.75,176000.0,7.6502,7.6659,7.6266,7.6659,176000.0
2009-02-17 10:30:00,9.75,9.79,9.72,9.74,155000.0,7.6659,7.6974,7.6424,7.6581,155000.0
2009-02-17 10:40:00,9.74,9.78,9.73,9.76,192500.0,7.6581,7.6895,7.6502,7.6738,192500.0
2009-02-17 10:50:00,9.76,9.8,9.76,9.78,120000.0,7.6738,7.7053,7.6738,7.6895,120000.0
2009-02-17 11:00:00,9.77,9.77,9.74,9.75,96000.0,7.6817,7.6817,7.6581,7.6659,96000.0
2009-02-17 11:10:00,9.75,9.77,9.74,9.75,73500.0,7.6659,7.6817,7.6581,7.6659,73500.0
2009-02-17 11:20:00,9.75,9.77,9.73,9.74,118500.0,7.6659,7.6817,7.6502,7.6581,118500.0
2009-02-17 11:30:00,9.73,9.74,9.71,9.72,100000.0,7.6502,7.6581,7.6345,7.6424,100000.0
2009-02-17 11:40:00,9.71,9.73,9.71,9.72,95000.0,7.6345,7.6502,7.6345,7.6424,95000.0
2009-02-17 11:50:00,9.72,9.72,9.69,9.71,159000.0,7.6424,7.6424,7.6188,7.6345,159000.0
2009-02-17 12:00:00,9.71,9.75,9.71,9.73,117000.0,7.6345,7.6659,7.6345,7.6502,117000.0
2009-02-17 12:10:00,9.72,9.73,9.7,9.71,116000.0,7.6424,7.6502,7.6266,7.6345,116000.0
2009-02-17 12:20:00,9.72,9.72,9.68,9.71,126500.0,7.6424,7.6424,7.6109,7.6345,126500.0
2009-02-17 12:30:00,9.72,9.73,9.71,9.71,103500.0,7.6424,7.6502,7.6345,7.6345,103500.0
2009-02-17 12:40:00,9.72,9.73,9.7,9.71,161500.0,7.6424,7.6502,7.6266,7.6345,161500.0
2009-02-17 12:50:00,9.7,9.72,9.7,9.72,109000.0,7.6266,7.6424,7.6266,7.6424,109000.0
2009-02-17 13:00:00,9.73,9.73,9.69,9.69,190000.0,7.6502,7.6502,7.6188,7.6188,190000.0
2009-02-17 13:10:00,9.69,9.71,9.68,9.69,184500.0,7.6188,7.6345,7.6109,7.6188,184500.0
2009-02-17 13:20:00,9.69,9.69,9.66,9.68,127500.0,7.6188,7.6188,7.5952,7.6109,127500.0
2009-02-17 13:30:00,9.68,9.71,9.66,9.69,134000.0,7.6109,7.6345,7.5952,7.6188,134000.0
2009-02-17 13:40:00,9.7,9.77,9.69,9.74,211500.0,7.6266,7.6817,7.6188,7.6581,211500.0
2009-02-17 13:50:00,9.74,9.75,9.7,9.71,115000.0,7.6581,7.6659,7.6266,7.6345,115000.0
2009-02-17 14:00:00,9.72,9.76,9.7,9.74,176000.0,7.6424,7.6738,7.6266,7.6581,176000.0
2009-02-17 14:10:00,9.74,9.75,9.73,9.74,161000.0,7.6581,7.6659,7.6502,7.6581,161000.0
2009-02-17 14:20:00,9.74,9.75,9.7,9.71,93000.0,7.6581,7.6659,7.6266,7.6345,93000.0
2009-02-17 14:30:00,9.7,9.77,9.7,9.75,223500.0,7.6266,7.6817,7.6266,7.6659,223500.0
2009-02-17 14:40:00,9.75,9.75,9.72,9.72,127500.0,7.6659,7.6659,7.6424,7.6424,127500.0
2009-02-17 14:50:00,9.73,9.74,9.69,9.72,158000.0,7.6502,7.6581,7.6188,7.6424,158000.0
2009-02-17 15:00:00,9.71,9.74,9.68,9.72,210500.0,7.6345,7.6581,7.6109,7.6424,210500.0
2009-02-17 15:10:00,9.72,9.74,9.68,9.68,238000.0,7.6424,7.6581,7.6109,7.6109,238000.0
2009-02-17 15:20:00,9.68,9.72,9.67,9.68,89500.0,7.6109,7.6424,7.603,7.6109,89500.0
2009-02-17 15:30:00,9.68,9.82,9.68,9.78,377500.0,7.6109,7.721,7.6109,7.6895,377500.0
2009-02-17 15:40:00,9.78,9.79,9.71,9.72,232000.0,7.6895,7.6974,7.6345,7.6424,232000.0
2009-02-17 15:50:00,9.72,9.74,9.66,9.66,601500.0,7.6424,7.6581,7.5952,7.5952,601500.0
2009-02-17 16:00:00,9.66,9.66,9.64,9.64,47000.0,7.5952,7.5952,7.5795,7.5795,47000.0
2009-02-17 16:10:00,9.64,9.64,9.6,9.6,7500.0,7.5795,7.5795,7.548,7.548,7500.0
2009-02-18 09:30:00,9.73,9.75,9.62,9.62,308000.0,7.6502,7.6659,7.5637,7.5637,308000.0
2009-02-18 09:40:00,9.62,9.7,9.61,9.64,252500.0,7.5637,7.6266,7.5559,7.5795,252500.0
2009-02-18 09:50:00,9.64,9.64,9.56,9.56,249500.0,7.5795,7.5795,7.5166,7.5166,249500.0
2009-02-18 10:00:00,9.56,9.58,9.47,9.48,363000.0,7.5166,7.5323,7.4458,7.4537,363000.0
2009-02-18 10:10:00,9.47,9.5,9.46,9.47,449500.0,7.4458,7.4694,7.4379,7.4458,449500.0
2009-02-18 10:20:00,9.48,9.54,9.48,9.53,157500.0,7.4537,7.5008,7.4537,7.493,157500.0
2009-02-18 10:30:00,9.53,9.58,9.53,9.55,200000.0,7.493,7.5323,7.493,7.5087,200000.0
2009-02-18 10:40:00,9.55,9.6,9.55,9.57,227500.0,7.5087,7.548,7.5087,7.5244,227500.0
2009-02-18 10:50:00,9.57,9.57,9.53,9.55,236000.0,7.5244,7.5244,7.493,7.5087,236000.0
2009-02-18 11:00:00,9.55,9.56,9.53,9.56,174500.0,7.5087,7.5166,7.493,7.5166,174500.0
2009-02-18 11:10:00,9.55,9.61,9.55,9.59,192500.0,7.5087,7.5559,7.5087,7.5401,192500.0
2009-02-18 11:20:00,9.59,9.67,9.59,9.65,227500.0,7.5401,7.603,7.5401,7.5873,227500.0
2009-02-18 11:30:00,9.64,9.65,9.62,9.63,180500.0,7.5795,7.5873,7.5637,7.5716,180500.0
2009-02-18 11:40:00,9.63,9.67,9.62,9.62,260500.0,7.5716,7.603,7.5637,7.5637,260500.0
2009-02-18 11:50:00,9.62,9.64,9.6,9.62,219000.0,7.5637,7.5795,7.548,7.5637,219000.0
2009-02-18 12:00:00,9.62,9.66,9.6,9.66,318500.0,7.5637,7.5952,7.548,7.5952,318500.0
2009-02-18 12:10:00,9.66,9.67,9.63,9.63,254500.0,7.5952,7.603,7.5716,7.5716,254500.0
2009-02-18 12:20:00,9.64,9.65,9.6,9.61,226000.0,7.5795,7.5873,7.548,7.5559,226000.0
2009-02-18 12:30:00,9.61,9.63,9.58,9.58,446000.0,7.5559,7.5716,7.5323,7.5323,446000.0
2009-02-18 12:40:00,9.58,9.61,9.57,9.58,188000.0,7.5323,7.5559,7.5244,7.5323,188000.0
2009-02-18 12:50:00,9.58,9.62,9.56,9.61,161500.0,7.5323,7.5637,7.5166,7.5559,161500.0
2009-02-18 13:00:00,9.61,9.64,9.57,9.58,349000.0,7.5559,7.5795,7.5244,7.5323,349000.0
2009-02-18 13:10:00,9.58,9.6,9.55,9.55,185000.0,7.5323,7.548,7.5087,7.5087,185000.0
2009-02-18 13:20:00,9.55,9.58,9.54,9.58,222000.0,7.5087,7.5323,7.5008,7.5323,222000.0
2009-02-18 13:30:00,9.58,9.58,9.53,9.53,193000.0,7.5323,7.5323,7.493,7.493,193000.0
2009-02-18 13:40:00,9.53,9.55,9.52,9.53,209000.0,7.493,7.5087,7.4851,7.493,209000.0
2009-02-18 13:50:00,9.52,9.54,9.51,9.53,355500.0,7.4851,7.5008,7.4772,7.493,355500.0
2009-02-18 14:00:00,9.53,9.57,9.51,9.57,273500.0,7.493,7.5244,7.4772,7.5244,273500.0
2009-02-18 14:10:00,9.56,9.57,9.49,9.51,355000.0,7.5166,7.5244,7.4615,7.4772,355000.0
2009-02-18 14:20:00,9.51,9.55,9.51,9.53,197000.0,7.4772,7.5087,7.4772,7.493,197000.0
2009-02-18 14:30:00,9.53,9.56,9.5,9.51,202500.0,7.493,7.5166,7.4694,7.4772,202500.0
2009-02-18 14:40:00,9.51,9.53,9.49,9.51,116500.0,7.4772,7.493,7.4615,7.4772,116500.0
2009-02-18 14:50:00,9.51,9.57,9.49,9.56,198500.0,7.4772,7.5244,7.4615,7.5166,198500.0
2009-02-18 15:00:00,9.57,9.59,9.52,9.52,462000.0,7.5244,7.5401,7.4851,7.4851,462000.0
2009-02-18 15:10:00,9.52,9.58,9.52,9.56,285000.0,7.4851,7.5323,7.4851,7.5166,285000.0
2009-02-18 15:20:00,9.56,9.58,9.52,9.52,255000.0,7.5166,7.5323,7.4851,7.4851,255000.0
2009-02-18 15:30:00,9.52,9.56,9.52,9.54,188000.0,7.4851,7.5166,7.4851,7.5008,188000.0
2009-02-18 15:40:00,9.54,9.57,9.53,9.54,150000.0,7.5008,7.5244,7.493,7.5008,150000.0
2009-02-18 15:50:00,9.54,9.57,9.54,9.55,292000.0,7.5008,7.5244,7.5008,7.5087,292000.0
2009-02-18 16:00:00,9.54,9.55,9.48,9.48,16000.0,7.5008,7.5087,7.4537,7.4537,16000.0
2009-02-18 16:10:00,9.48,9.48,9.48,9.48,0.0,7.4537,7.4537,7.4537,7.4537,0.0
2009-02-19 09:30:00,9.65,9.69,9.6,9.66,434000.0,7.5873,7.6188,7.548,7.5952,434000.0
2009-02-19 09:40:00,9.66,9.71,9.66,9.67,243000.0,7.5952,7.6345,7.5952,7.603,243000.0
2009-02-19 09:50:00,9.67,9.7,9.65,9.69,165500.0,7.603,7.6266,7.5873,7.6188,165500.0
2009-02-19 10:00:00,9.69,9.7,9.65,9.68,270000.0,7.6188,7.6266,7.5873,7.6109,270000.0
2009-02-19 10:10:00,9.68,9.68,9.61,9.61,199000.0,7.6109,7.6109,7.5559,7.5559,199000.0
2009-02-19 10:20:00,9.61,9.62,9.59,9.61,236000.0,7.5559,7.5637,7.5401,7.5559,236000.0
2009-02-19 10:30:00,9.61,9.61,9.56,9.58,197000.0,7.5559,7.5559,7.5166,7.5323,197000.0
2009-02-19 10:40:00,9.58,9.62,9.58,9.6,100000.0,7.5323,7.5637,7.5323,7.548,100000.0
2009-02-19 10:50:00,9.6,9.6,9.57,9.57,156000.0,7.548,7.548,7.5244,7.5244,156000.0
2009-02-19 11:00:00,9.57,9.64,9.57,9.63,188000.0,7.5244,7.5795,7.5244,7.5716,188000.0
2009-02-19 11:10:00,9.63,9.64,9.62,9.63,107000.0,7.5716,7.5795,7.5637,7.5716,107000.0
2009-02-19 11:20:00,9.62,9.63,9.59,9.6,186500.0,7.5637,7.5716,7.5401,7.548,186500.0
2009-02-19 11:30:00,9.6,9.6,9.57,9.58,246000.0,7.548,7.548,7.5244,7.5323,246000.0
2009-02-19 11:40:00,9.59,9.59,9.53,9.53,226500.0,7.5401,7.5401,7.493,7.493,226500.0
2009-02-19 11:50:00,9.54,9.56,9.51,9.52,200500.0,7.5008,7.5166,7.4772,7.4851,200500.0
2009-02-19 12:00:00,9.52,9.52,9.48,9.51,284500.0,7.4851,7.4851,7.4537,7.4772,284500.0
2009-02-19 12:10:00,9.52,9.52,9.47,9.5,198000.0,7.4851,7.4851,7.4458,7.4694,198000.0
2009-02-19 12:20:00,9.5,9.52,9.49,9.5,211500.0,7.4694,7.4851,7.4615,7.4694,211500.0
2009-02-19 12:30:00,9.5,9.53,9.5,9.53,158000.0,7.4694,7.493,7.4694,7.493,158000.0
2009-02-19 12:40:00,9.53,9.53,9.51,9.52,72000.0,7.493,7.493,7.4772,7.4851,72000.0
2009-02-19 12:50:00,9.52,9.54,9.52,9.52,84500.0,7.4851,7.5008,7.4851,7.4851,84500.0
2009-02-19 13:00:00,9.52,9.55,9.5,9.55,108500.0,7.4851,7.5087,7.4694,7.5087,108500.0
2009-02-19 13:10:00,9.55,9.59,9.55,9.59,166500.0,7.5087,7.5401,7.5087,7.5401,166500.0
2009-02-19 13:20:00,9.58,9.6,9.57,9.59,85500.0,7.5323,7.548,7.5244,7.5401,85500.0
2009-02-19 13:30:00,9.59,9.6,9.56,9.57,89000.0,7.5401,7.548,7.5166,7.5244,89000.0
2009-02-19 13:40:00,9.57,9.57,9.54,9.55,106500.0,7.5244,7.5244,7.5008,7.5087,106500.0
2009-02-19 13:50:00,9.55,9.55,9.51,9.53,72500.0,7.5087,7.5087,7.4772,7.493,72500.0
2009-02-19 14:00:00,9.52,9.56,9.52,9.55,152500.0,7.4851,7.5166,7.4851,7.5087,152500.0
2009-02-19 14:10:00,9.55,9.55,9.49,9.49,94000.0,7.5087,7.5087,7.4615,7.4615,94000.0
2009-02-19 14:20:00,9.5,9.52,9.49,9.51,120000.0,7.4694,7.4851,7.4615,7.4772,120000.0
2009-02-19 14:30:00,9.51,9.51,9.49,9.51,93500.0,7.4772,7.4772,7.4615,7.4772,93500.0
2009-02-19 14:40:00,9.51,9.51,9.46,9.46,131000.0,7.4772,7.4772,7.4379,7.4379,131000.0
2009-02-19 14:50:00,9.46,9.51,9.45,9.5,234000.0,7.4379,7.4772,7.4301,7.4694,234000.0
2009-02-19 15:00:00,9.49,9.5,9.46,9.46,151000.0,7.4615,7.4694,7.4379,7.4379,151000.0
2009-02-19 15:10:00,9.46,9.46,9.42,9.42,346000.0,7.4379,7.4379,7.4065,7.4065,346000.0
2009-02-19 15:20:00,9.42,9.48,9.41,9.46,267000.0,7.4065,7.4537,7.3986,7.4379,267000.0
2009-02-19 15:30:00,9.47,9.47,9.38,9.39,357500.0,7.4458,7.4458,7.375,7.3829,357500.0
2009-02-19 15:40:00,9.39,9.47,9.38,9.45,430000.0,7.3829,7.4458,7.375,7.4301,430000.0
2009-02-19 15:50:00,9.45,9.46,9.4,9.4,371000.0,7.4301,7.4379,7.3908,7.3908,371000.0
2009-02-19 16:00:00,9.4,9.41,9.4,9.4,27000.0,7.3908,7.3986,7.3908,7.3908,27000.0
2009-02-19 16:10:00,9.41,9.41,9.41,9.41,13000.0,7.3986,7.3986,7.3986,7.3986,13000.0
2009-02-20 09:30:00,9.22,9.27,9.21,9.24,294000.0,7.2492,7.2885,7.2414,7.265,294000.0
2009-02-20 09:40:00,9.23,9.26,9.19,9.25,247000.0,7.2571,7.2807,7.2256,7.2728,247000.0
2009-02-20 09:50:00,9.25,9.32,9.25,9.3,171000.0,7.2728,7.3279,7.2728,7.3121,171000.0
2009-02-20 10:00:00,9.31,9.38,9.28,9.35,196000.0,7.32,7.375,7.2964,7.3514,196000.0
2009-02-20 10:10:00,9.35,9.37,9.32,9.33,165000.0,7.3514,7.3672,7.3279,7.3357,165000.0
2009-02-20 10:20:00,9.32,9.34,9.3,9.34,329500.0,7.3279,7.3436,7.3121,7.3436,329500.0
2009-02-20 10:30:00,9.33,9.34,9.3,9.32,187500.0,7.3357,7.3436,7.3121,7.3279,187500.0
2009-02-20 10:40:00,9.33,9.35,9.31,9.31,170500.0,7.3357,7.3514,7.32,7.32,170500.0
2009-02-20 10:50:00,9.32,9.32,9.27,9.28,137000.0,7.3279,7.3279,7.2885,7.2964,137000.0
2009-02-20 11:00:00,9.28,9.29,9.24,9.24,117500.0,7.2964,7.3043,7.265,7.265,117500.0
2009-02-20 11:10:00,9.25,9.25,9.2,9.22,161000.0,7.2728,7.2728,7.2335,7.2492,161000.0
2009-02-20 11:20:00,9.23,9.23,9.2,9.21,104500.0,7.2571,7.2571,7.2335,7.2414,104500.0
2009-02-20 11:30:00,9.2,9.23,9.17,9.22,226500.0,7.2335,7.2571,7.2099,7.2492,226500.0
2009-02-20 11:40:00,9.23,9.23,9.19,9.21,165500.0,7.2571,7.2571,7.2256,7.2414,165500.0
2009-02-20 11:50:00,9.21,9.21,9.18,9.18,171000.0,7.2414,7.2414,7.2178,7.2178,171000.0
2009-02-20 12:00:00,9.18,9.21,9.18,9.21,123500.0,7.2178,7.2414,7.2178,7.2414,123500.0
2009-02-20 12:10:00,9.22,9.24,9.2,9.21,118500.0,7.2492,7.265,7.2335,7.2414,118500.0
2009-02-20 12:20:00,9.2,9.21,9.17,9.19,98000.0,7.2335,7.2414,7.2099,7.2256,98000.0
2009-02-20 12:30:00,9.19,9.2,9.18,9.2,118500.0,7.2256,7.2335,7.2178,7.2335,118500.0
2009-02-20 12:40:00,9.2,9.2,9.14,9.14,170500.0,7.2335,7.2335,7.1863,7.1863,170500.0
2009-02-20 12:50:00,9.14,9.15,9.12,9.14,190000.0,7.1863,7.1942,7.1706,7.1863,190000.0
2009-02-20 13:00:00,9.13,9.14,9.1,9.11,151500.0,7.1785,7.1863,7.1549,7.1627,151500.0
2009-02-20 13:10:00,9.11,9.12,9.07,9.08,281500.0,7.1627,7.1706,7.1313,7.1392,281500.0
2009-02-20 13:20:00,9.08,9.13,9.08,9.12,236500.0,7.1392,7.1785,7.1392,7.1706,236500.0
2009-02-20 13:30:00,9.12,9.13,9.1,9.13,167000.0,7.1706,7.1785,7.1549,7.1785,167000.0
2009-02-20 13:40:00,9.13,9.15,9.13,9.14,125000.0,7.1785,7.1942,7.1785,7.1863,125000.0
2009-02-20 13:50:00,9.14,9.18,9.14,9.16,230500.0,7.1863,7.2178,7.1863,7.2021,230500.0
2009-02-20 14:00:00,9.16,9.17,9.13,9.16,168500.0,7.2021,7.2099,7.1785,7.2021,168500.0
2009-02-20 14:10:00,9.16,9.27,9.14,9.24,336500.0,7.2021,7.2885,7.1863,7.265,336500.0
2009-02-20 14:20:00,9.23,9.35,9.21,9.25,458000.0,7.2571,7.3514,7.2414,7.2728,458000.0
2009-02-20 14:30:00,9.25,9.35,9.25,9.33,535500.0,7.2728,7.3514,7.2728,7.3357,535500.0
2009-02-20 14:40:00,9.33,9.38,9.31,9.38,356000.0,7.3357,7.375,7.32,7.375,356000.0
2009-02-20 14:50:00,9.39,9.43,9.33,9.35,398000.0,7.3829,7.4143,7.3357,7.3514,398000.0
2009-02-20 15:00:00,9.35,9.35,9.29,9.33,244000.0,7.3514,7.3514,7.3043,7.3357,244000.0
2009-02-20 15:10:00,9.32,9.35,9.29,9.34,167000.0,7.3279,7.3514,7.3043,7.3436,167000.0
2009-02-20 15:20:00,9.33,9.35,9.28,9.29,127500.0,7.3357,7.3514,7.2964,7.3043,127500.0
2009-02-20 15:30:00,9.28,9.33,9.26,9.3,138000.0,7.2964,7.3357,7.2807,7.3121,138000.0
2009-02-20 15:40:00,9.31,9.32,9.27,9.3,218000.0,7.32,7.3279,7.2885,7.3121,218000.0
2009-02-20 15:50:00,9.3,9.34,9.28,9.33,488000.0,7.3121,7.3436,7.2964,7.3357,488000.0
2009-02-20 16:00:00,9.33,9.33,9.33,9.33,0.0,7.3357,7.3357,7.3357,7.3357,0.0
2009-02-20 16:10:00,9.28,9.28,9.28,9.28,4000.0,7.2964,7.2964,7.2964,7.2964,4000.0
2009-02-23 09:30:00,9.4,9.41,9.33,9.4,236000.0,7.3908,7.3986,7.3357,7.3908,236000.0
2009-02-23 09:40:00,9.4,9.41,9.29,9.29,213500.0,7.3908,7.3986,7.3043,7.3043,213500.0
2009-02-23 09:50:00,9.29,9.33,9.28,9.29,130000.0,7.3043,7.3357,7.2964,7.3043,130000.0
2009-02-23 10:00:00,9.3,9.31,9.23,9.25,136500.0,7.3121,7.32,7.2571,7.2728,136500.0
2009-02-23 10:10:00,9.26,9.26,9.19,9.21,124500.0,7.2807,7.2807,7.2256,7.2414,124500.0
2009-02-23 10:20:00,9.22,9.23,9.21,9.23,89000.0,7.2492,7.2571,7.2414,7.2571,89000.0
2009-02-23 10:30:00,9.22,9.22,9.14,9.14,175000.0,7.2492,7.2492,7.1863,7.1863,175000.0
2009-02-23 10:40:00,9.15,9.2,9.14,9.19,144500.0,7.1942,7.2335,7.1863,7.2256,144500.0
2009-02-23 10:50:00,9.19,9.2,9.14,9.14,108500.0,7.2256,7.2335,7.1863,7.1863,108500.0
2009-02-23 11:00:00,9.13,9.17,9.13,9.15,114500.0,7.1785,7.2099,7.1785,7.1942,114500.0
2009-02-23 11:10:00,9.15,9.18,9.14,9.14,88500.0,7.1942,7.2178,7.1863,7.1863,88500.0
2009-02-23 11:20:00,9.14,9.17,9.13,9.16,116000.0,7.1863,7.2099,7.1785,7.2021,116000.0
2009-02-23 11:30:00,9.15,9.15,9.13,9.15,133000.0,7.1942,7.1942,7.1785,7.1942,133000.0
2009-02-23 11:40:00,9.14,9.15,9.12,9.13,152500.0,7.1863,7.1942,7.1706,7.1785,152500.0
2009-02-23 11:50:00,9.13,9.15,9.11,9.14,147000.0,7.1785,7.1942,7.1627,7.1863,147000.0
2009-02-23 12:00:00,9.13,9.13,9.11,9.11,59500.0,7.1785,7.1785,7.1627,7.1627,59500.0
2009-02-23 12:10:00,9.11,9.14,9.11,9.11,123000.0,7.1627,7.1863,7.1627,7.1627,123000.0
2009-02-23 12:20:00,9.11,9.13,9.11,9.11,188000.0,7.1627,7.1785,7.1627,7.1627,188000.0
2009-02-23 12:30:00,9.11,9.12,9.09,9.11,176000.0,7.1627,7.1706,7.147,7.1627,176000.0
2009-02-23 12:40:00,9.11,9.11,9.06,9.07,127000.0,7.1627,7.1627,7.1234,7.1313,127000.0
2009-02-23 12:50:00,9.07,9.08,9.03,9.03,106500.0,7.1313,7.1392,7.0998,7.0998,106500.0
2009-02-23 13:00:00,9.03,9.07,9.03,9.07,149000.0,7.0998,7.1313,7.0998,7.1313,149000.0
2009-02-23 13:10:00,9.07,9.08,9.06,9.07,107000.0,7.1313,7.1392,7.1234,7.1313,107000.0
2009-02-23 13:20:00,9.07,9.09,9.06,9.07,168500.0,7.1313,7.147,7.1234,7.1313,168500.0
2009-02-23 13:30:00,9.06,9.08,9.04,9.07,168500.0,7.1234,7.1392,7.1077,7.1313,168500.0
2009-02-23 13:40:00,9.08,9.1,9.07,9.08,130500.0,7.1392,7.1549,7.1313,7.1392,130500.0
2009-02-23 13:50:00,9.08,9.09,9.05,9.06,180500.0,7.1392,7.147,7.1156,7.1234,180500.0
2009-02-23 14:00:00,9.05,9.07,9.03,9.04,149500.0,7.1156,7.1313,7.0998,7.1077,149500.0
2009-02-23 14:10:00,9.04,9.12,9.03,9.11,216500.0,7.1077,7.1706,7.0998,7.1627,216500.0
2009-02-23 14:20:00,9.11,9.15,9.11,9.15,224500.0,7.1627,7.1942,7.1627,7.1942,224500.0
2009-02-23 14:30:00,9.14,9.15,9.1,9.12,164000.0,7.1863,7.1942,7.1549,7.1706,164000.0
2009-02-23 14:40:00,9.12,9.13,9.06,9.06,144000.0,7.1706,7.1785,7.1234,7.1234,144000.0
2009-02-23 14:50:00,9.06,9.07,8.99,9.0,274500.0,7.1234,7.1313,7.0684,7.0763,274500.0
2009-02-23 15:00:00,8.99,9.05,8.98,9.02,233500.0,7.0684,7.1156,7.0605,7.092,233500.0
2009-02-23 15:10:00,9.01,9.05,9.0,9.02,177000.0,7.0841,7.1156,7.0763,7.092,177000.0
2009-02-23 15:20:00,9.02,9.02,8.96,8.99,187000.0,7.092,7.092,7.0448,7.0684,187000.0
2009-02-23 15:30:00,8.99,9.05,8.98,8.99,172500.0,7.0684,7.1156,7.0605,7.0684,172500.0
2009-02-23 15:40:00,8.99,9.01,8.97,8.98,495500.0,7.0684,7.0841,7.0527,7.0605,495500.0
2009-02-23 15:50:00,8.98,8.99,8.95,8.95,449000.0,7.0605,7.0684,7.0369,7.0369,449000.0
2009-02-24 09:30:00,9.02,9.1,9.0,9.08,439000.0,7.092,7.1549,7.0763,7.1392,439000.0
2009-02-24 09:40:00,9.08,9.11,9.06,9.08,184500.0,7.1392,7.1627,7.1234,7.1392,184500.0
2009-02-24 09:50:00,9.09,9.12,9.06,9.06,153000.0,7.147,7.1706,7.1234,7.1234,153000.0
2009-02-24 10:00:00,9.06,9.06,8.99,9.02,441000.0,7.1234,7.1234,7.0684,7.092,441000.0
2009-02-24 10:10:00,9.02,9.04,8.97,9.0,237500.0,7.092,7.1077,7.0527,7.0763,237500.0
2009-02-24 10:20:00,9.0,9.07,8.98,9.06,162500.0,7.0763,7.1313,7.0605,7.1234,162500.0
2009-02-24 10:30:00,9.06,9.1,9.05,9.07,242000.0,7.1234,7.1549,7.1156,7.1313,242000.0
2009-02-24 10:40:00,9.07,9.15,9.06,9.15,228500.0,7.1313,7.1942,7.1234,7.1942,228500.0
2009-02-24 10:50:00,9.15,9.16,9.09,9.1,250000.0,7.1942,7.2021,7.147,7.1549,250000.0
2009-02-24 11:00:00,9.1,9.13,9.1,9.1,215500.0,7.1549,7.1785,7.1549,7.1549,215500.0
2009-02-24 11:10:00,9.1,9.14,9.09,9.11,289000.0,7.1549,7.1863,7.147,7.1627,289000.0
2009-02-24 11:20:00,9.12,9.14,9.09,9.11,203500.0,7.1706,7.1863,7.147,7.1627,203500.0
2009-02-24 11:30:00,9.12,9.12,9.07,9.08,159000.0,7.1706,7.1706,7.1313,7.1392,159000.0
2009-02-24 11:40:00,9.08,9.09,9.03,9.04,155000.0,7.1392,7.147,7.0998,7.1077,155000.0
2009-02-24 11:50:00,9.03,9.06,9.03,9.04,150500.0,7.0998,7.1234,7.0998,7.1077,150500.0
2009-02-24 12:00:00,9.04,9.07,9.03,9.03,195000.0,7.1077,7.1313,7.0998,7.0998,195000.0
2009-02-24 12:10:00,9.03,9.03,9.0,9.02,127000.0,7.0998,7.0998,7.0763,7.092,127000.0
2009-02-24 12:20:00,9.03,9.04,9.01,9.04,208000.0,7.0998,7.1077,7.0841,7.1077,208000.0
2009-02-24 12:30:00,9.03,9.1,9.03,9.08,146500.0,7.0998,7.1549,7.0998,7.1392,146500.0
2009-02-24 12:40:00,9.07,9.09,9.07,9.09,140000.0,7.1313,7.147,7.1313,7.147,140000.0
2009-02-24 12:50:00,9.09,9.1,9.08,9.08,111000.0,7.147,7.1549,7.1392,7.1392,111000.0
2009-02-24 13:00:00,9.08,9.12,9.07,9.11,90000.0,7.1392,7.1706,7.1313,7.1627,90000.0
2009-02-24 13:10:00,9.11,9.11,9.05,9.07,206500.0,7.1627,7.1627,7.1156,7.1313,206500.0
2009-02-24 13:20:00,9.07,9.17,9.07,9.17,263000.0,7.1313,7.2099,7.1313,7.2099,263000.0
2009-02-24 13:30:00,9.18,9.21,9.17,9.2,266000.0,7.2178,7.2414,7.2099,7.2335,266000.0
2009-02-24 13:40:00,9.2,9.22,9.18,9.19,233000.0,7.2335,7.2492,7.2178,7.2256,233000.0
2009-02-24 13:50:00,9.2,9.25,9.2,9.25,258500.0,7.2335,7.2728,7.2335,7.2728,258500.0
2009-02-24 14:00:00,9.24,9.26,9.23,9.24,350500.0,7.265,7.2807,7.2571,7.265,350500.0
2009-02-24 14:10:00,9.24,9.29,9.21,9.29,312500.0,7.265,7.3043,7.2414,7.3043,312500.0
2009-02-24 14:20:00,9.29,9.3,9.27,9.28,251000.0,7.3043,7.3121,7.2885,7.2964,251000.0
2009-02-24 14:30:00,9.28,9.3,9.26,9.28,279500.0,7.2964,7.3121,7.2807,7.2964,279500.0
2009-02-24 14:40:00,9.28,9.3,9.25,9.28,287000.0,7.2964,7.3121,7.2728,7.2964,287000.0
2009-02-24 14:50:00,9.28,9.32,9.26,9.3,321000.0,7.2964,7.3279,7.2807,7.3121,321000.0
2009-02-24 15:00:00,9.3,9.34,9.29,9.34,226000.0,7.3121,7.3436,7.3043,7.3436,226000.0
2009-02-24 15:10:00,9.33,9.37,9.32,9.37,308500.0,7.3357,7.3672,7.3279,7.3672,308500.0
2009-02-24 15:20:00,9.37,9.38,9.34,9.35,390000.0,7.3672,7.375,7.3436,7.3514,390000.0
2009-02-24 15:30:00,9.35,9.36,9.31,9.34,644000.0,7.3514,7.3593,7.32,7.3436,644000.0
2009-02-24 15:40:00,9.34,9.36,9.32,9.35,711500.0,7.3436,7.3593,7.3279,7.3514,711500.0
2009-02-24 15:50:00,9.35,9.36,9.33,9.33,3447500.0,7.3514,7.3593,7.3357,7.3357,3447500.0
2009-02-25 09:30:00,9.27,9.3,9.25,9.26,733000.0,7.2885,7.3121,7.2728,7.2807,733000.0
2009-02-25 09:40:00,9.26,9.28,9.18,9.21,462000.0,7.2807,7.2964,7.2178,7.2414,462000.0
2009-02-25 09:50:00,9.21,9.22,9.18,9.19,241000.0,7.2414,7.2492,7.2178,7.2256,241000.0
2009-02-25 10:00:00,9.18,9.19,9.08,9.12,568500.0,7.2178,7.2256,7.1392,7.1706,568500.0
2009-02-25 10:10:00,9.12,9.12,9.08,9.11,360000.0,7.1706,7.1706,7.1392,7.1627,360000.0
2009-02-25 10:20:00,9.12,9.17,9.1,9.17,281000.0,7.1706,7.2099,7.1549,7.2099,281000.0
2009-02-25 10:30:00,9.17,9.17,9.13,9.13,285500.0,7.2099,7.2099,7.1785,7.1785,285500.0
2009-02-25 10:40:00,9.14,9.14,9.06,9.07,336000.0,7.1863,7.1863,7.1234,7.1313,336000.0
2009-02-25 10:50:00,9.07,9.09,9.07,9.08,291000.0,7.1313,7.147,7.1313,7.1392,291000.0
2009-02-25 11:00:00,9.08,9.13,9.08,9.13,320500.0,7.1392,7.1785,7.1392,7.1785,320500.0
2009-02-25 11:10:00,9.12,9.13,9.1,9.12,268500.0,7.1706,7.1785,7.1549,7.1706,268500.0
2009-02-25 11:20:00,9.12,9.16,9.11,9.15,247000.0,7.1706,7.2021,7.1627,7.1942,247000.0
2009-02-25 11:30:00,9.15,9.17,9.14,9.16,86500.0,7.1942,7.2099,7.1863,7.2021,86500.0
2009-02-25 11:40:00,9.15,9.24,9.15,9.2,152000.0,7.1942,7.265,7.1942,7.2335,152000.0
2009-02-25 11:50:00,9.2,9.21,9.11,9.12,259500.0,7.2335,7.2414,7.1627,7.1706,259500.0
2009-02-25 12:00:00,9.12,9.15,9.1,9.12,426500.0,7.1706,7.1942,7.1549,7.1706,426500.0
2009-02-25 12:10:00,9.12,9.12,9.1,9.1,426500.0,7.1706,7.1706,7.1549,7.1549,426500.0
2009-02-25 12:20:00,9.11,9.12,9.08,9.09,531500.0,7.1627,7.1706,7.1392,7.147,531500.0
2009-02-25 12:30:00,9.09,9.11,9.09,9.1,370000.0,7.147,7.1627,7.147,7.1549,370000.0
2009-02-25 12:40:00,9.11,9.11,9.06,9.08,477000.0,7.1627,7.1627,7.1234,7.1392,477000.0
2009-02-25 12:50:00,9.08,9.11,9.07,9.1,511000.0,7.1392,7.1627,7.1313,7.1549,511000.0
2009-02-25 13:00:00,9.09,9.14,9.09,9.13,556000.0,7.147,7.1863,7.147,7.1785,556000.0
2009-02-25 13:10:00,9.14,9.14,9.1,9.12,671000.0,7.1863,7.1863,7.1549,7.1706,671000.0
2009-02-25 13:20:00,9.12,9.12,9.09,9.1,553500.0,7.1706,7.1706,7.147,7.1549,553500.0
2009-02-25 13:30:00,9.1,9.17,9.1,9.17,540500.0,7.1549,7.2099,7.1549,7.2099,540500.0
2009-02-25 13:40:00,9.17,9.23,9.17,9.22,717500.0,7.2099,7.2571,7.2099,7.2492,717500.0
2009-02-25 13:50:00,9.22,9.27,9.21,9.25,626000.0,7.2492,7.2885,7.2414,7.2728,626000.0
2009-02-25 14:00:00,9.25,9.27,9.14,9.17,1036000.0,7.2728,7.2885,7.1863,7.2099,1036000.0
2009-02-25 14:10:00,9.17,9.19,9.13,9.14,858500.0,7.2099,7.2256,7.1785,7.1863,858500.0
2009-02-25 14:20:00,9.14,9.2,9.12,9.19,812000.0,7.1863,7.2335,7.1706,7.2256,812000.0
2009-02-25 14:30:00,9.19,9.21,9.16,9.17,715000.0,7.2256,7.2414,7.2021,7.2099,715000.0
2009-02-25 14:40:00,9.17,9.25,9.17,9.21,558000.0,7.2099,7.2728,7.2099,7.2414,558000.0
2009-02-25 14:50:00,9.22,9.27,9.22,9.24,560000.0,7.2492,7.2885,7.2492,7.265,560000.0
2009-02-25 15:00:00,9.23,9.33,9.22,9.32,660000.0,7.2571,7.3357,7.2492,7.3279,660000.0
2009-02-25 15:10:00,9.32,9.39,9.27,9.36,1106500.0,7.3279,7.3829,7.2885,7.3593,1106500.0
2009-02-25 15:20:00,9.36,9.41,9.35,9.38,1067000.0,7.3593,7.3986,7.3514,7.375,1067000.0
2009-02-25 15:30:00,9.38,9.4,9.35,9.35,1053500.0,7.375,7.3908,7.3514,7.3514,1053500.0
2009-02-25 15:40:00,9.35,9.36,9.28,9.29,1054500.0,7.3514,7.3593,7.2964,7.3043,1054500.0
2009-02-25 15:50:00,9.29,9.3,9.21,9.21,803500.0,7.3043,7.3121,7.2414,7.2414,803500.0
2009-02-26 09:30:00,9.32,9.35,9.26,9.26,266000.0,7.3279,7.3514,7.2807,7.2807,266000.0
2009-02-26 09:40:00,9.27,9.3,9.22,9.22,769000.0,7.2885,7.3121,7.2492,7.2492,769000.0
2009-02-26 09:50:00,9.22,9.29,9.22,9.29,115500.0,7.2492,7.3043,7.2492,7.3043,115500.0
2009-02-26 10:00:00,9.3,9.35,9.28,9.3,331000.0,7.3121,7.3514,7.2964,7.3121,331000.0
2009-02-26 10:10:00,9.3,9.3,9.25,9.29,500000.0,7.3121,7.3121,7.2728,7.3043,500000.0
2009-02-26 10:20:00,9.29,9.34,9.29,9.32,138000.0,7.3043,7.3436,7.3043,7.3279,138000.0
2009-02-26 10:30:00,9.32,9.35,9.28,9.34,207000.0,7.3279,7.3514,7.2964,7.3436,207000.0
2009-02-26 10:40:00,9.34,9.36,9.33,9.35,191500.0,7.3436,7.3593,7.3357,7.3514,191500.0
2009-02-26 10:50:00,9.35,9.35,9.31,9.34,87500.0,7.3514,7.3514,7.32,7.3436,87500.0
2009-02-26 11:00:00,9.34,9.34,9.28,9.29,157500.0,7.3436,7.3436,7.2964,7.3043,157500.0
2009-02-26 11:10:00,9.28,9.31,9.28,9.3,165500.0,7.2964,7.32,7.2964,7.3121,165500.0
2009-02-26 11:20:00,9.31,9.32,9.28,9.28,202500.0,7.32,7.3279,7.2964,7.2964,202500.0
2009-02-26 11:30:00,9.28,9.29,9.27,9.28,165500.0,7.2964,7.3043,7.2885,7.2964,165500.0
2009-02-26 11:40:00,9.28,9.28,9.22,9.25,96000.0,7.2964,7.2964,7.2492,7.2728,96000.0
2009-02-26 11:50:00,9.25,9.28,9.25,9.27,68500.0,7.2728,7.2964,7.2728,7.2885,68500.0
2009-02-26 12:00:00,9.27,9.29,9.27,9.29,122500.0,7.2885,7.3043,7.2885,7.3043,122500.0
2009-02-26 12:10:00,9.29,9.29,9.25,9.25,49000.0,7.3043,7.3043,7.2728,7.2728,49000.0
2009-02-26 12:20:00,9.26,9.26,9.19,9.21,106000.0,7.2807,7.2807,7.2256,7.2414,106000.0
2009-02-26 12:30:00,9.21,9.24,9.2,9.22,134000.0,7.2414,7.265,7.2335,7.2492,134000.0
2009-02-26 12:40:00,9.22,9.24,9.21,9.24,79500.0,7.2492,7.265,7.2414,7.265,79500.0
2009-02-26 12:50:00,9.24,9.24,9.21,9.22,154500.0,7.265,7.265,7.2414,7.2492,154500.0
2009-02-26 13:00:00,9.22,9.22,9.18,9.18,337000.0,7.2492,7.2492,7.2178,7.2178,337000.0
2009-02-26 13:10:00,9.17,9.18,9.15,9.16,140500.0,7.2099,7.2178,7.1942,7.2021,140500.0
2009-02-26 13:20:00,9.16,9.21,9.16,9.2,145500.0,7.2021,7.2414,7.2021,7.2335,145500.0
2009-02-26 13:30:00,9.2,9.2,9.17,9.18,121500.0,7.2335,7.2335,7.2099,7.2178,121500.0
2009-02-26 13:40:00,9.18,9.23,9.18,9.21,152000.0,7.2178,7.2571,7.2178,7.2414,152000.0
2009-02-26 13:50:00,9.22,9.23,9.19,9.21,112500.0,7.2492,7.2571,7.2256,7.2414,112500.0
2009-02-26 14:00:00,9.2,9.21,9.15,9.17,146000.0,7.2335,7.2414,7.1942,7.2099,146000.0
2009-02-26 14:10:00,9.18,9.2,9.17,9.2,127500.0,7.2178,7.2335,7.2099,7.2335,127500.0
2009-02-26 14:20:00,9.2,9.22,9.2,9.21,93000.0,7.2335,7.2492,7.2335,7.2414,93000.0
2009-02-26 14:30:00,9.2,9.2,9.17,9.19,117000.0,7.2335,7.2335,7.2099,7.2256,117000.0
2009-02-26 14:40:00,9.19,9.19,9.16,9.17,105500.0,7.2256,7.2256,7.2021,7.2099,105500.0
2009-02-26 14:50:00,9.17,9.17,9.09,9.11,204500.0,7.2099,7.2099,7.147,7.1627,204500.0
2009-02-26 15:00:00,9.1,9.11,9.07,9.08,280000.0,7.1549,7.1627,7.1313,7.1392,280000.0
2009-02-26 15:10:00,9.08,9.08,9.02,9.04,478500.0,7.1392,7.1392,7.092,7.1077,478500.0
2009-02-26 15:20:00,9.04,9.07,9.02,9.05,273000.0,7.1077,7.1313,7.092,7.1156,273000.0
2009-02-26 15:30:00,9.05,9.09,9.04,9.08,263000.0,7.1156,7.147,7.1077,7.1392,263000.0
2009-02-26 15:40:00,9.08,9.12,9.08,9.11,284000.0,7.1392,7.1706,7.1392,7.1627,284000.0
2009-02-26 15:50:00,9.12,9.12,9.06,9.07,378000.0,7.1706,7.1706,7.1234,7.1313,378000.0
2009-02-27 09:30:00,8.9,8.95,8.87,8.87,527500.0,6.9976,7.0369,6.974,6.974,527500.0
2009-02-27 09:40:00,8.88,8.93,8.85,8.92,280000.0,6.9819,7.0212,6.9583,7.0134,280000.0
2009-02-27 09:50:00,8.92,9.01,8.9,8.97,189000.0,7.0134,7.0841,6.9976,7.0527,189000.0
2009-02-27 10:00:00,8.98,9.04,8.98,8.98,106500.0,7.0605,7.1077,7.0605,7.0605,106500.0
2009-02-27 10:10:00,8.97,9.01,8.96,9.01,103500.0,7.0527,7.0841,7.0448,7.0841,103500.0
2009-02-27 10:20:00,9.02,9.1,9.02,9.03,242000.0,7.092,7.1549,7.092,7.0998,242000.0
2009-02-27 10:30:00,9.03,9.05,8.99,9.02,148000.0,7.0998,7.1156,7.0684,7.092,148000.0
2009-02-27 10:40:00,9.02,9.09,9.0,9.06,274500.0,7.092,7.147,7.0763,7.1234,274500.0
2009-02-27 10:50:00,9.05,9.09,9.01,9.03,204000.0,7.1156,7.147,7.0841,7.0998,204000.0
2009-02-27 11:00:00,9.03,9.04,9.0,9.03,90000.0,7.0998,7.1077,7.0763,7.0998,90000.0
2009-02-27 11:10:00,9.03,9.04,8.98,8.99,101000.0,7.0998,7.1077,7.0605,7.0684,101000.0
2009-02-27 11:20:00,9.0,9.03,8.99,9.02,83500.0,7.0763,7.0998,7.0684,7.092,83500.0
2009-02-27 11:30:00,9.03,9.04,9.0,9.02,63500.0,7.0998,7.1077,7.0763,7.092,63500.0
2009-02-27 11:40:00,9.03,9.09,9.03,9.08,96000.0,7.0998,7.147,7.0998,7.1392,96000.0
2009-02-27 11:50:00,9.08,9.11,9.05,9.1,163500.0,7.1392,7.1627,7.1156,7.1549,163500.0
2009-02-27 12:00:00,9.1,9.14,9.1,9.13,181500.0,7.1549,7.1863,7.1549,7.1785,181500.0
2009-02-27 12:10:00,9.13,9.16,9.12,9.12,224500.0,7.1785,7.2021,7.1706,7.1706,224500.0
2009-02-27 12:20:00,9.12,9.16,9.11,9.15,112500.0,7.1706,7.2021,7.1627,7.1942,112500.0
2009-02-27 12:30:00,9.14,9.16,9.12,9.13,133000.0,7.1863,7.2021,7.1706,7.1785,133000.0
2009-02-27 12:40:00,9.13,9.14,9.11,9.13,123500.0,7.1785,7.1863,7.1627,7.1785,123500.0
2009-02-27 12:50:00,9.14,9.17,9.13,9.17,76500.0,7.1863,7.2099,7.1785,7.2099,76500.0
2009-02-27 13:00:00,9.16,9.2,9.16,9.18,201500.0,7.2021,7.2335,7.2021,7.2178,201500.0
2009-02-27 13:10:00,9.18,9.19,9.12,9.15,124000.0,7.2178,7.2256,7.1706,7.1942,124000.0
2009-02-27 13:20:00,9.15,9.17,9.13,9.14,103000.0,7.1942,7.2099,7.1785,7.1863,103000.0
2009-02-27 13:30:00,9.15,9.19,9.07,9.09,289000.0,7.1942,7.2256,7.1313,7.147,289000.0
2009-02-27 13:40:00,9.08,9.15,9.08,9.15,191000.0,7.1392,7.1942,7.1392,7.1942,191000.0
2009-02-27 13:50:00,9.15,9.18,9.13,9.17,227000.0,7.1942,7.2178,7.1785,7.2099,227000.0
2009-02-27 14:00:00,9.17,9.21,9.15,9.16,159500.0,7.2099,7.2414,7.1942,7.2021,159500.0
2009-02-27 14:10:00,9.15,9.18,9.13,9.16,225500.0,7.1942,7.2178,7.1785,7.2021,225500.0
2009-02-27 14:20:00,9.16,9.17,9.09,9.1,146000.0,7.2021,7.2099,7.147,7.1549,146000.0
2009-02-27 14:30:00,9.1,9.12,9.08,9.09,183000.0,7.1549,7.1706,7.1392,7.147,183000.0
2009-02-27 14:40:00,9.09,9.15,9.08,9.15,277500.0,7.147,7.1942,7.1392,7.1942,277500.0
2009-02-27 14:50:00,9.14,9.16,9.12,9.14,214500.0,7.1863,7.2021,7.1706,7.1863,214500.0
2009-02-27 15:00:00,9.13,9.13,9.07,9.07,183000.0,7.1785,7.1785,7.1313,7.1313,183000.0
2009-02-27 15:10:00,9.07,9.07,9.0,9.01,284500.0,7.1313,7.1313,7.0763,7.0841,284500.0
2009-02-27 15:20:00,9.01,9.04,8.98,9.0,397500.0,7.0841,7.1077,7.0605,7.0763,397500.0
2009-02-27 15:30:00,8.99,9.05,8.97,8.99,469500.0,7.0684,7.1156,7.0527,7.0684,469500.0
2009-02-27 15:40:00,8.99,9.07,8.99,9.05,313000.0,7.0684,7.1313,7.0684,7.1156,313000.0
2009-02-27 15:50:00,9.04,9.05,8.99,9.01,740000.0,7.1077,7.1156,7.0684,7.0841,740000.0
2009-03-02 09:30:00,8.8,8.8,8.74,8.75,380500.0,6.919,6.919,6.8718,6.8797,380500.0
2009-03-02 09:40:00,8.75,8.8,8.75,8.78,248000.0,6.8797,6.919,6.8797,6.9033,248000.0
2009-03-02 09:50:00,8.8,8.82,8.76,8.76,101000.0,6.919,6.9347,6.8876,6.8876,101000.0
2009-03-02 10:00:00,8.77,8.8,8.71,8.73,148000.0,6.8954,6.919,6.8482,6.864,148000.0
2009-03-02 10:10:00,8.73,8.74,8.68,8.7,203500.0,6.864,6.8718,6.8247,6.8404,203500.0
2009-03-02 10:20:00,8.7,8.73,8.68,8.7,140500.0,6.8404,6.864,6.8247,6.8404,140500.0
2009-03-02 10:30:00,8.71,8.71,8.69,8.69,133500.0,6.8482,6.8482,6.8325,6.8325,133500.0
2009-03-02 10:40:00,8.68,8.69,8.66,8.67,104500.0,6.8247,6.8325,6.8089,6.8168,104500.0
2009-03-02 10:50:00,8.67,8.67,8.64,8.65,98500.0,6.8168,6.8168,6.7932,6.8011,98500.0
2009-03-02 11:00:00,8.66,8.68,8.62,8.63,139000.0,6.8089,6.8247,6.7775,6.7853,139000.0
2009-03-02 11:10:00,8.62,8.64,8.62,8.63,131000.0,6.7775,6.7932,6.7775,6.7853,131000.0
2009-03-02 11:20:00,8.64,8.66,8.6,8.6,132500.0,6.7932,6.8089,6.7618,6.7618,132500.0
2009-03-02 11:30:00,8.6,8.61,8.57,8.58,249500.0,6.7618,6.7696,6.7382,6.746,249500.0
2009-03-02 11:40:00,8.58,8.6,8.57,8.57,304500.0,6.746,6.7618,6.7382,6.7382,304500.0
2009-03-02 11:50:00,8.57,8.57,8.53,8.54,198500.0,6.7382,6.7382,6.7067,6.7146,198500.0
2009-03-02 12:00:00,8.55,8.58,8.54,8.57,166000.0,6.7224,6.746,6.7146,6.7382,166000.0
2009-03-02 12:10:00,8.56,8.57,8.52,8.52,213500.0,6.7303,6.7382,6.6989,6.6989,213500.0
2009-03-02 12:20:00,8.53,8.57,8.53,8.56,152000.0,6.7067,6.7382,6.7067,6.7303,152000.0
2009-03-02 12:30:00,8.56,8.57,8.55,8.56,138500.0,6.7303,6.7382,6.7224,6.7303,138500.0
2009-03-02 12:40:00,8.56,8.58,8.54,8.55,229000.0,6.7303,6.746,6.7146,6.7224,229000.0
2009-03-02 12:50:00,8.55,8.58,8.52,8.53,221500.0,6.7224,6.746,6.6989,6.7067,221500.0
2009-03-02 13:00:00,8.53,8.56,8.53,8.55,193500.0,6.7067,6.7303,6.7067,6.7224,193500.0
2009-03-02 13:10:00,8.55,8.55,8.51,8.52,169000.0,6.7224,6.7224,6.691,6.6989,169000.0
2009-03-02 13:20:00,8.52,8.52,8.49,8.51,224000.0,6.6989,6.6989,6.6753,6.691,224000.0
2009-03-02 13:30:00,8.51,8.51,8.48,8.49,111500.0,6.691,6.691,6.6674,6.6753,111500.0
2009-03-02 13:40:00,8.49,8.53,8.49,8.53,142500.0,6.6753,6.7067,6.6753,6.7067,142500.0
2009-03-02 13:50:00,8.53,8.57,8.51,8.57,188000.0,6.7067,6.7382,6.691,6.7382,188000.0
2009-03-02 14:00:00,8.57,8.57,8.53,8.54,206500.0,6.7382,6.7382,6.7067,6.7146,206500.0
2009-03-02 14:10:00,8.55,8.58,8.54,8.55,178500.0,6.7224,6.746,6.7146,6.7224,178500.0
2009-03-02 14:20:00,8.55,8.55,8.51,8.53,223000.0,6.7224,6.7224,6.691,6.7067,223000.0
2009-03-02 14:30:00,8.53,8.59,8.51,8.56,472000.0,6.7067,6.7539,6.691,6.7303,472000.0
2009-03-02 14:40:00,8.56,8.59,8.55,8.55,513000.0,6.7303,6.7539,6.7224,6.7224,513000.0
2009-03-02 14:50:00,8.54,8.57,8.51,8.52,488000.0,6.7146,6.7382,6.691,6.6989,488000.0
2009-03-02 15:00:00,8.52,8.53,8.48,8.49,634500.0,6.6989,6.7067,6.6674,6.6753,634500.0
2009-03-02 15:10:00,8.49,8.51,8.46,8.46,751500.0,6.6753,6.691,6.6517,6.6517,751500.0
2009-03-02 15:20:00,8.46,8.49,8.44,8.48,917000.0,6.6517,6.6753,6.636,6.6674,917000.0
2009-03-02 15:30:00,8.49,8.51,8.46,8.47,773000.0,6.6753,6.691,6.6517,6.6595,773000.0
2009-03-02 15:40:00,8.47,8.48,8.43,8.45,1071500.0,6.6595,6.6674,6.6281,6.6438,1071500.0
2009-03-02 15:50:00,8.45,8.46,8.43,8.45,1356000.0,6.6438,6.6517,6.6281,6.6438,1356000.0
2009-03-03 09:30:00,8.58,8.58,8.51,8.55,460500.0,6.746,6.746,6.691,6.7224,460500.0
2009-03-03 09:40:00,8.55,8.56,8.51,8.52,281000.0,6.7224,6.7303,6.691,6.6989,281000.0
2009-03-03 09:50:00,8.52,8.55,8.5,8.52,235000.0,6.6989,6.7224,6.6831,6.6989,235000.0
2009-03-03 10:00:00,8.52,8.53,8.48,8.5,267000.0,6.6989,6.7067,6.6674,6.6831,267000.0
2009-03-03 10:10:00,8.5,8.51,8.44,8.47,276000.0,6.6831,6.691,6.636,6.6595,276000.0
2009-03-03 10:20:00,8.46,8.51,8.45,8.5,314500.0,6.6517,6.691,6.6438,6.6831,314500.0
2009-03-03 10:30:00,8.49,8.51,8.46,8.5,280500.0,6.6753,6.691,6.6517,6.6831,280500.0
2009-03-03 10:40:00,8.51,8.52,8.49,8.49,207500.0,6.691,6.6989,6.6753,6.6753,207500.0
2009-03-03 10:50:00,8.49,8.5,8.44,8.45,143000.0,6.6753,6.6831,6.636,6.6438,143000.0
2009-03-03 11:00:00,8.45,8.47,8.41,8.43,195000.0,6.6438,6.6595,6.6124,6.6281,195000.0
2009-03-03 11:10:00,8.43,8.43,8.33,8.35,388500.0,6.6281,6.6281,6.5495,6.5652,388500.0
2009-03-03 11:20:00,8.35,8.4,8.34,8.38,251500.0,6.5652,6.6045,6.5573,6.5888,251500.0
2009-03-03 11:30:00,8.39,8.39,8.33,8.33,292000.0,6.5966,6.5966,6.5495,6.5495,292000.0
2009-03-03 11:40:00,8.33,8.36,8.33,8.35,152000.0,6.5495,6.5731,6.5495,6.5652,152000.0
2009-03-03 11:50:00,8.36,8.36,8.31,8.33,426000.0,6.5731,6.5731,6.5337,6.5495,426000.0
2009-03-03 12:00:00,8.33,8.38,8.33,8.38,253000.0,6.5495,6.5888,6.5495,6.5888,253000.0
2009-03-03 12:10:00,8.38,8.42,8.36,8.42,195500.0,6.5888,6.6202,6.5731,6.6202,195500.0
2009-03-03 12:20:00,8.42,8.47,8.41,8.46,158000.0,6.6202,6.6595,6.6124,6.6517,158000.0
2009-03-03 12:30:00,8.45,8.45,8.41,8.41,259500.0,6.6438,6.6438,6.6124,6.6124,259500.0
2009-03-03 12:40:00,8.41,8.45,8.4,8.43,147000.0,6.6124,6.6438,6.6045,6.6281,147000.0
2009-03-03 12:50:00,8.43,8.43,8.38,8.4,337000.0,6.6281,6.6281,6.5888,6.6045,337000.0
2009-03-03 13:00:00,8.39,8.41,8.37,8.39,183000.0,6.5966,6.6124,6.5809,6.5966,183000.0
2009-03-03 13:10:00,8.39,8.41,8.38,8.41,200000.0,6.5966,6.6124,6.5888,6.6124,200000.0
2009-03-03 13:20:00,8.42,8.43,8.38,8.38,168000.0,6.6202,6.6281,6.5888,6.5888,168000.0
2009-03-03 13:30:00,8.38,8.4,8.35,8.36,302500.0,6.5888,6.6045,6.5652,6.5731,302500.0
2009-03-03 13:40:00,8.36,8.39,8.35,8.36,334000.0,6.5731,6.5966,6.5652,6.5731,334000.0
2009-03-03 13:50:00,8.36,8.44,8.36,8.42,351000.0,6.5731,6.636,6.5731,6.6202,351000.0
2009-03-03 14:00:00,8.42,8.46,8.41,8.43,383000.0,6.6202,6.6517,6.6124,6.6281,383000.0
2009-03-03 14:10:00,8.43,8.47,8.43,8.45,197500.0,6.6281,6.6595,6.6281,6.6438,197500.0
2009-03-03 14:20:00,8.44,8.49,8.43,8.48,280000.0,6.636,6.6753,6.6281,6.6674,280000.0
2009-03-03 14:30:00,8.47,8.54,8.46,8.52,353000.0,6.6595,6.7146,6.6517,6.6989,353000.0
2009-03-03 14:40:00,8.53,8.55,8.49,8.52,386000.0,6.7067,6.7224,6.6753,6.6989,386000.0
2009-03-03 14:50:00,8.52,8.56,8.49,8.53,319500.0,6.6989,6.7303,6.6753,6.7067,319500.0
2009-03-03 15:00:00,8.53,8.53,8.48,8.49,376000.0,6.7067,6.7067,6.6674,6.6753,376000.0
2009-03-03 15:10:00,8.48,8.51,8.46,8.47,452000.0,6.6674,6.691,6.6517,6.6595,452000.0
2009-03-03 15:20:00,8.47,8.48,8.4,8.41,493500.0,6.6595,6.6674,6.6045,6.6124,493500.0
2009-03-03 15:30:00,8.41,8.43,8.37,8.37,436500.0,6.6124,6.6281,6.5809,6.5809,436500.0
2009-03-03 15:40:00,8.36,8.39,8.35,8.37,264000.0,6.5731,6.5966,6.5652,6.5809,264000.0
2009-03-03 15:50:00,8.37,8.41,8.36,8.4,532500.0,6.5809,6.6124,6.5731,6.6045,532500.0
2009-03-04 09:30:00,8.51,8.6,8.49,8.57,404500.0,6.691,6.7618,6.6753,6.7382,404500.0
2009-03-04 09:40:00,8.57,8.59,8.54,8.55,175500.0,6.7382,6.7539,6.7146,6.7224,175500.0
2009-03-04 09:50:00,8.54,8.55,8.5,8.5,117500.0,6.7146,6.7224,6.6831,6.6831,117500.0
2009-03-04 10:00:00,8.5,8.56,8.5,8.53,115500.0,6.6831,6.7303,6.6831,6.7067,115500.0
2009-03-04 10:10:00,8.52,8.53,8.46,8.47,179000.0,6.6989,6.7067,6.6517,6.6595,179000.0
2009-03-04 10:20:00,8.47,8.51,8.45,8.51,152500.0,6.6595,6.691,6.6438,6.691,152500.0
2009-03-04 10:30:00,8.51,8.52,8.48,8.51,274000.0,6.691,6.6989,6.6674,6.691,274000.0
2009-03-04 10:40:00,8.51,8.57,8.51,8.55,147000.0,6.691,6.7382,6.691,6.7224,147000.0
2009-03-04 10:50:00,8.55,8.58,8.53,8.54,167000.0,6.7224,6.746,6.7067,6.7146,167000.0
2009-03-04 11:00:00,8.54,8.61,8.54,8.6,212500.0,6.7146,6.7696,6.7146,6.7618,212500.0
2009-03-04 11:10:00,8.59,8.62,8.59,8.59,158500.0,6.7539,6.7775,6.7539,6.7539,158500.0
2009-03-04 11:20:00,8.59,8.62,8.57,8.62,153500.0,6.7539,6.7775,6.7382,6.7775,153500.0
2009-03-04 11:30:00,8.62,8.63,8.61,8.61,141500.0,6.7775,6.7853,6.7696,6.7696,141500.0
2009-03-04 11:40:00,8.61,8.61,8.58,8.61,409000.0,6.7696,6.7696,6.746,6.7696,409000.0
2009-03-04 11:50:00,8.6,8.65,8.6,8.62,197500.0,6.7618,6.8011,6.7618,6.7775,197500.0
2009-03-04 12:00:00,8.62,8.63,8.57,8.58,130500.0,6.7775,6.7853,6.7382,6.746,130500.0
2009-03-04 12:10:00,8.58,8.59,8.56,8.56,181000.0,6.746,6.7539,6.7303,6.7303,181000.0
2009-03-04 12:20:00,8.56,8.59,8.56,8.58,176000.0,6.7303,6.7539,6.7303,6.746,176000.0
2009-03-04 12:30:00,8.58,8.61,8.57,8.6,116000.0,6.746,6.7696,6.7382,6.7618,116000.0
2009-03-04 12:40:00,8.6,8.6,8.54,8.54,103000.0,6.7618,6.7618,6.7146,6.7146,103000.0
2009-03-04 12:50:00,8.54,8.56,8.54,8.56,135000.0,6.7146,6.7303,6.7146,6.7303,135000.0
2009-03-04 13:00:00,8.55,8.56,8.52,8.54,140000.0,6.7224,6.7303,6.6989,6.7146,140000.0
2009-03-04 13:10:00,8.54,8.57,8.54,8.57,211000.0,6.7146,6.7382,6.7146,6.7382,211000.0
2009-03-04 13:20:00,8.57,8.6,8.56,8.58,93500.0,6.7382,6.7618,6.7303,6.746,93500.0
2009-03-04 13:30:00,8.57,8.61,8.56,8.56,330000.0,6.7382,6.7696,6.7303,6.7303,330000.0
2009-03-04 13:40:00,8.56,8.6,8.56,8.6,143500.0,6.7303,6.7618,6.7303,6.7618,143500.0
2009-03-04 13:50:00,8.6,8.6,8.57,8.57,120000.0,6.7618,6.7618,6.7382,6.7382,120000.0
2009-03-04 14:00:00,8.57,8.63,8.55,8.63,236500.0,6.7382,6.7853,6.7224,6.7853,236500.0
2009-03-04 14:10:00,8.62,8.65,8.6,8.64,235000.0,6.7775,6.8011,6.7618,6.7932,235000.0
2009-03-04 14:20:00,8.64,8.64,8.61,8.62,197500.0,6.7932,6.7932,6.7696,6.7775,197500.0
2009-03-04 14:30:00,8.63,8.68,8.61,8.66,270500.0,6.7853,6.8247,6.7696,6.8089,270500.0
2009-03-04 14:40:00,8.66,8.71,8.65,8.69,368000.0,6.8089,6.8482,6.8011,6.8325,368000.0
2009-03-04 14:50:00,8.69,8.73,8.69,8.72,229500.0,6.8325,6.864,6.8325,6.8561,229500.0
2009-03-04 15:00:00,8.72,8.73,8.7,8.72,394500.0,6.8561,6.864,6.8404,6.8561,394500.0
2009-03-04 15:10:00,8.72,8.78,8.72,8.76,682000.0,6.8561,6.9033,6.8561,6.8876,682000.0
2009-03-04 15:20:00,8.76,8.78,8.73,8.78,438000.0,6.8876,6.9033,6.864,6.9033,438000.0
2009-03-04 15:30:00,8.78,8.78,8.71,8.73,477000.0,6.9033,6.9033,6.8482,6.864,477000.0
2009-03-04 15:40:00,8.73,8.73,8.66,8.67,368000.0,6.864,6.864,6.8089,6.8168,368000.0
2009-03-04 15:50:00,8.66,8.68,8.64,8.64,774500.0,6.8089,6.8247,6.7932,6.7932,774500.0
2009-03-05 09:30:00,8.45,8.5,8.43,8.5,151000.0,6.6438,6.6831,6.6281,6.6831,151000.0
2009-03-05 09:40:00,8.5,8.53,8.48,8.48,159500.0,6.6831,6.7067,6.6674,6.6674,159500.0
2009-03-05 09:50:00,8.49,8.54,8.48,8.49,226500.0,6.6753,6.7146,6.6674,6.6753,226500.0
2009-03-05 10:00:00,8.5,8.53,8.48,8.49,259000.0,6.6831,6.7067,6.6674,6.6753,259000.0
2009-03-05 10:10:00,8.48,8.49,8.43,8.44,199000.0,6.6674,6.6753,6.6281,6.636,199000.0
2009-03-05 10:20:00,8.43,8.44,8.41,8.42,262000.0,6.6281,6.636,6.6124,6.6202,262000.0
2009-03-05 10:30:00,8.43,8.46,8.41,8.43,258500.0,6.6281,6.6517,6.6124,6.6281,258500.0
2009-03-05 10:40:00,8.43,8.46,8.38,8.4,236500.0,6.6281,6.6517,6.5888,6.6045,236500.0
2009-03-05 10:50:00,8.39,8.4,8.36,8.36,173500.0,6.5966,6.6045,6.5731,6.5731,173500.0
2009-03-05 11:00:00,8.36,8.38,8.35,8.36,226500.0,6.5731,6.5888,6.5652,6.5731,226500.0
2009-03-05 11:10:00,8.36,8.37,8.29,8.3,503000.0,6.5731,6.5809,6.518,6.5259,503000.0
2009-03-05 11:20:00,8.29,8.29,8.26,8.27,206000.0,6.518,6.518,6.4944,6.5023,206000.0
2009-03-05 11:30:00,8.27,8.31,8.26,8.31,217000.0,6.5023,6.5337,6.4944,6.5337,217000.0
2009-03-05 11:40:00,8.3,8.33,8.29,8.31,266000.0,6.5259,6.5495,6.518,6.5337,266000.0
2009-03-05 11:50:00,8.31,8.31,8.26,8.28,225500.0,6.5337,6.5337,6.4944,6.5102,225500.0
2009-03-05 12:00:00,8.28,8.29,8.25,8.26,311000.0,6.5102,6.518,6.4866,6.4944,311000.0
2009-03-05 12:10:00,8.26,8.27,8.24,8.27,182000.0,6.4944,6.5023,6.4787,6.5023,182000.0
2009-03-05 12:20:00,8.27,8.29,8.27,8.29,156500.0,6.5023,6.518,6.5023,6.518,156500.0
2009-03-05 12:30:00,8.29,8.3,8.28,8.3,226000.0,6.518,6.5259,6.5102,6.5259,226000.0
2009-03-05 12:40:00,8.3,8.31,8.28,8.28,253000.0,6.5259,6.5337,6.5102,6.5102,253000.0
2009-03-05 12:50:00,8.28,8.28,8.26,8.27,135000.0,6.5102,6.5102,6.4944,6.5023,135000.0
2009-03-05 13:00:00,8.27,8.31,8.26,8.31,279500.0,6.5023,6.5337,6.4944,6.5337,279500.0
2009-03-05 13:10:00,8.31,8.35,8.31,8.34,235500.0,6.5337,6.5652,6.5337,6.5573,235500.0
2009-03-05 13:20:00,8.34,8.34,8.29,8.31,171000.0,6.5573,6.5573,6.518,6.5337,171000.0
2009-03-05 13:30:00,8.31,8.31,8.28,8.29,167000.0,6.5337,6.5337,6.5102,6.518,167000.0
2009-03-05 13:40:00,8.29,8.31,8.26,8.28,324000.0,6.518,6.5337,6.4944,6.5102,324000.0
2009-03-05 13:50:00,8.27,8.3,8.26,8.28,259000.0,6.5023,6.5259,6.4944,6.5102,259000.0
2009-03-05 14:00:00,8.29,8.29,8.25,8.27,275000.0,6.518,6.518,6.4866,6.5023,275000.0
2009-03-05 14:10:00,8.26,8.27,8.23,8.26,446500.0,6.4944,6.5023,6.4708,6.4944,446500.0
2009-03-05 14:20:00,8.26,8.26,8.22,8.23,462000.0,6.4944,6.4944,6.463,6.4708,462000.0
2009-03-05 14:30:00,8.23,8.26,8.22,8.24,308000.0,6.4708,6.4944,6.463,6.4787,308000.0
2009-03-05 14:40:00,8.24,8.26,8.23,8.24,181500.0,6.4787,6.4944,6.4708,6.4787,181500.0
2009-03-05 14:50:00,8.24,8.25,8.21,8.21,573000.0,6.4787,6.4866,6.4551,6.4551,573000.0
2009-03-05 15:00:00,8.21,8.26,8.21,8.24,288500.0,6.4551,6.4944,6.4551,6.4787,288500.0
2009-03-05 15:10:00,8.25,8.31,8.25,8.26,396500.0,6.4866,6.5337,6.4866,6.4944,396500.0
2009-03-05 15:20:00,8.26,8.29,8.23,8.25,506000.0,6.4944,6.518,6.4708,6.4866,506000.0
2009-03-05 15:30:00,8.24,8.25,8.18,8.2,325000.0,6.4787,6.4866,6.4315,6.4473,325000.0
2009-03-05 15:40:00,8.2,8.25,8.18,8.25,370000.0,6.4473,6.4866,6.4315,6.4866,370000.0
2009-03-05 15:50:00,8.25,8.25,8.22,8.23,843000.0,6.4866,6.4866,6.463,6.4708,843000.0
2009-03-06 09:30:00,8.3,8.3,8.24,8.26,247500.0,6.5259,6.5259,6.4787,6.4944,247500.0
2009-03-06 09:40:00,8.26,8.38,8.25,8.34,310000.0,6.4944,6.5888,6.4866,6.5573,310000.0
2009-03-06 09:50:00,8.34,8.36,8.25,8.26,143500.0,6.5573,6.5731,6.4866,6.4944,143500.0
2009-03-06 10:00:00,8.26,8.29,8.22,8.24,297500.0,6.4944,6.518,6.463,6.4787,297500.0
2009-03-06 10:10:00,8.23,8.26,8.17,8.19,207500.0,6.4708,6.4944,6.4237,6.4394,207500.0
2009-03-06 10:20:00,8.19,8.22,8.16,8.21,222500.0,6.4394,6.463,6.4158,6.4551,222500.0
2009-03-06 10:30:00,8.21,8.22,8.14,8.15,216500.0,6.4551,6.463,6.4001,6.4079,216500.0
2009-03-06 10:40:00,8.16,8.19,8.13,8.14,171500.0,6.4158,6.4394,6.3922,6.4001,171500.0
2009-03-06 10:50:00,8.14,8.14,8.07,8.08,299000.0,6.4001,6.4001,6.345,6.3529,299000.0
2009-03-06 11:00:00,8.08,8.1,8.05,8.09,295000.0,6.3529,6.3686,6.3293,6.3608,295000.0
2009-03-06 11:10:00,8.1,8.13,8.09,8.11,218000.0,6.3686,6.3922,6.3608,6.3765,218000.0
2009-03-06 11:20:00,8.11,8.12,8.08,8.1,232000.0,6.3765,6.3844,6.3529,6.3686,232000.0
2009-03-06 11:30:00,8.1,8.15,8.1,8.11,192000.0,6.3686,6.4079,6.3686,6.3765,192000.0
2009-03-06 11:40:00,8.11,8.12,8.09,8.11,221500.0,6.3765,6.3844,6.3608,6.3765,221500.0
2009-03-06 11:50:00,8.11,8.15,8.1,8.12,211000.0,6.3765,6.4079,6.3686,6.3844,211000.0
2009-03-06 12:00:00,8.12,8.16,8.12,8.16,154500.0,6.3844,6.4158,6.3844,6.4158,154500.0
2009-03-06 12:10:00,8.15,8.17,8.14,8.14,227500.0,6.4079,6.4237,6.4001,6.4001,227500.0
2009-03-06 12:20:00,8.14,8.16,8.11,8.13,195500.0,6.4001,6.4158,6.3765,6.3922,195500.0
2009-03-06 12:30:00,8.13,8.13,8.09,8.11,181500.0,6.3922,6.3922,6.3608,6.3765,181500.0
2009-03-06 12:40:00,8.1,8.1,8.05,8.05,174500.0,6.3686,6.3686,6.3293,6.3293,174500.0
2009-03-06 12:50:00,8.06,8.1,8.05,8.09,115500.0,6.3372,6.3686,6.3293,6.3608,115500.0
2009-03-06 13:00:00,8.09,8.09,8.07,8.07,142500.0,6.3608,6.3608,6.345,6.345,142500.0
2009-03-06 13:10:00,8.07,8.09,8.04,8.05,171500.0,6.345,6.3608,6.3215,6.3293,171500.0
2009-03-06 13:20:00,8.05,8.05,8.03,8.05,157500.0,6.3293,6.3293,6.3136,6.3293,157500.0
2009-03-06 13:30:00,8.05,8.05,8.01,8.02,182000.0,6.3293,6.3293,6.2979,6.3057,182000.0
2009-03-06 13:40:00,8.02,8.03,8.0,8.02,202000.0,6.3057,6.3136,6.29,6.3057,202000.0
2009-03-06 13:50:00,8.02,8.03,8.0,8.03,177500.0,6.3057,6.3136,6.29,6.3136,177500.0
2009-03-06 14:00:00,8.03,8.07,8.03,8.07,316000.0,6.3136,6.345,6.3136,6.345,316000.0
2009-03-06 14:10:00,8.07,8.07,8.02,8.03,181500.0,6.345,6.345,6.3057,6.3136,181500.0
2009-03-06 14:20:00,8.02,8.06,8.02,8.06,199500.0,6.3057,6.3372,6.3057,6.3372,199500.0
2009-03-06 14:30:00,8.06,8.07,8.02,8.04,361500.0,6.3372,6.345,6.3057,6.3215,361500.0
2009-03-06 14:40:00,8.04,8.04,7.99,8.0,264500.0,6.3215,6.3215,6.2821,6.29,264500.0
2009-03-06 14:50:00,8.0,8.01,7.97,7.98,171000.0,6.29,6.2979,6.2664,6.2743,171000.0
2009-03-06 15:00:00,7.98,8.0,7.96,7.97,202000.0,6.2743,6.29,6.2586,6.2664,202000.0
2009-03-06 15:10:00,7.97,8.0,7.97,8.0,183000.0,6.2664,6.29,6.2664,6.29,183000.0
2009-03-06 15:20:00,7.99,7.99,7.96,7.97,303500.0,6.2821,6.2821,6.2586,6.2664,303500.0
2009-03-06 15:30:00,7.97,8.03,7.97,8.01,540000.0,6.2664,6.3136,6.2664,6.2979,540000.0
2009-03-06 15:40:00,8.01,8.13,8.01,8.09,965500.0,6.2979,6.3922,6.2979,6.3608,965500.0
2009-03-06 15:50:00,8.09,8.17,8.08,8.17,653500.0,6.3608,6.4237,6.3529,6.4237,653500.0
2009-03-09 09:30:00,8.07,8.13,8.06,8.13,330000.0,6.345,6.3922,6.3372,6.3922,330000.0
2009-03-09 09:40:00,8.13,8.22,8.12,8.22,337500.0,6.3922,6.463,6.3844,6.463,337500.0
2009-03-09 09:50:00,8.22,8.26,8.18,8.19,198000.0,6.463,6.4944,6.4315,6.4394,198000.0
2009-03-09 10:00:00,8.19,8.29,8.18,8.27,275500.0,6.4394,6.518,6.4315,6.5023,275500.0
2009-03-09 10:10:00,8.26,8.31,8.26,8.29,142000.0,6.4944,6.5337,6.4944,6.518,142000.0
2009-03-09 10:20:00,8.29,8.29,8.26,8.26,218500.0,6.518,6.518,6.4944,6.4944,218500.0
2009-03-09 10:30:00,8.25,8.28,8.21,8.23,151000.0,6.4866,6.5102,6.4551,6.4708,151000.0
2009-03-09 10:40:00,8.22,8.27,8.21,8.24,239500.0,6.463,6.5023,6.4551,6.4787,239500.0
2009-03-09 10:50:00,8.23,8.25,8.18,8.18,122500.0,6.4708,6.4866,6.4315,6.4315,122500.0
2009-03-09 11:00:00,8.18,8.22,8.16,8.17,228000.0,6.4315,6.463,6.4158,6.4237,228000.0
2009-03-09 11:10:00,8.16,8.2,8.16,8.18,97500.0,6.4158,6.4473,6.4158,6.4315,97500.0
2009-03-09 11:20:00,8.18,8.21,8.15,8.2,287000.0,6.4315,6.4551,6.4079,6.4473,287000.0
2009-03-09 11:30:00,8.21,8.22,8.19,8.2,193500.0,6.4551,6.463,6.4394,6.4473,193500.0
2009-03-09 11:40:00,8.21,8.21,8.18,8.21,210500.0,6.4551,6.4551,6.4315,6.4551,210500.0
2009-03-09 11:50:00,8.21,8.21,8.16,8.18,163500.0,6.4551,6.4551,6.4158,6.4315,163500.0
2009-03-09 12:00:00,8.18,8.2,8.17,8.19,274000.0,6.4315,6.4473,6.4237,6.4394,274000.0
2009-03-09 12:10:00,8.19,8.24,8.19,8.24,203000.0,6.4394,6.4787,6.4394,6.4787,203000.0
2009-03-09 12:20:00,8.24,8.25,8.21,8.21,280000.0,6.4787,6.4866,6.4551,6.4551,280000.0
2009-03-09 12:30:00,8.21,8.22,8.17,8.17,88000.0,6.4551,6.463,6.4237,6.4237,88000.0
2009-03-09 12:40:00,8.17,8.18,8.16,8.18,241500.0,6.4237,6.4315,6.4158,6.4315,241500.0
2009-03-09 12:50:00,8.18,8.2,8.18,8.19,101500.0,6.4315,6.4473,6.4315,6.4394,101500.0
2009-03-09 13:00:00,8.17,8.17,8.12,8.13,208000.0,6.4237,6.4237,6.3844,6.3922,208000.0
2009-03-09 13:10:00,8.12,8.13,8.1,8.12,69000.0,6.3844,6.3922,6.3686,6.3844,69000.0
2009-03-09 13:20:00,8.12,8.13,8.1,8.12,226000.0,6.3844,6.3922,6.3686,6.3844,226000.0
2009-03-09 13:30:00,8.11,8.14,8.11,8.11,144000.0,6.3765,6.4001,6.3765,6.3765,144000.0
2009-03-09 13:40:00,8.11,8.14,8.11,8.14,263500.0,6.3765,6.4001,6.3765,6.4001,263500.0
2009-03-09 13:50:00,8.14,8.16,8.12,8.13,130000.0,6.4001,6.4158,6.3844,6.3922,130000.0
2009-03-09 14:00:00,8.13,8.18,8.12,8.17,405500.0,6.3922,6.4315,6.3844,6.4237,405500.0
2009-03-09 14:10:00,8.17,8.17,8.14,8.15,247500.0,6.4237,6.4237,6.4001,6.4079,247500.0
2009-03-09 14:20:00,8.15,8.15,8.11,8.14,271500.0,6.4079,6.4079,6.3765,6.4001,271500.0
2009-03-09 14:30:00,8.14,8.14,8.09,8.12,251000.0,6.4001,6.4001,6.3608,6.3844,251000.0
2009-03-09 14:40:00,8.12,8.14,8.1,8.13,178500.0,6.3844,6.4001,6.3686,6.3922,178500.0
2009-03-09 14:50:00,8.13,8.15,8.11,8.12,168000.0,6.3922,6.4079,6.3765,6.3844,168000.0
2009-03-09 15:00:00,8.12,8.14,8.1,8.12,257500.0,6.3844,6.4001,6.3686,6.3844,257500.0
2009-03-09 15:10:00,8.11,8.11,8.05,8.07,275500.0,6.3765,6.3765,6.3293,6.345,275500.0
2009-03-09 15:20:00,8.07,8.1,8.06,8.08,204000.0,6.345,6.3686,6.3372,6.3529,204000.0
2009-03-09 15:30:00,8.09,8.12,8.07,8.07,324000.0,6.3608,6.3844,6.345,6.345,324000.0
2009-03-09 15:40:00,8.06,8.09,8.06,8.06,211000.0,6.3372,6.3608,6.3372,6.3372,211000.0
2009-03-09 15:50:00,8.06,8.1,8.06,8.09,477000.0,6.3372,6.3686,6.3372,6.3608,477000.0
2009-03-10 09:30:00,8.29,8.33,8.26,8.31,589500.0,6.518,6.5495,6.4944,6.5337,589500.0
2009-03-10 09:40:00,8.31,8.41,8.31,8.4,215000.0,6.5337,6.6124,6.5337,6.6045,215000.0
2009-03-10 09:50:00,8.4,8.48,8.4,8.42,333000.0,6.6045,6.6674,6.6045,6.6202,333000.0
2009-03-10 10:00:00,8.43,8.49,8.43,8.48,381000.0,6.6281,6.6753,6.6281,6.6674,381000.0
2009-03-10 10:10:00,8.48,8.55,8.48,8.52,157500.0,6.6674,6.7224,6.6674,6.6989,157500.0
2009-03-10 10:20:00,8.52,8.53,8.48,8.49,61500.0,6.6989,6.7067,6.6674,6.6753,61500.0
2009-03-10 10:30:00,8.49,8.51,8.47,8.48,133000.0,6.6753,6.691,6.6595,6.6674,133000.0
2009-03-10 10:40:00,8.48,8.51,8.47,8.49,194000.0,6.6674,6.691,6.6595,6.6753,194000.0
2009-03-10 10:50:00,8.49,8.51,8.47,8.47,163000.0,6.6753,6.691,6.6595,6.6595,163000.0
2009-03-10 11:00:00,8.47,8.48,8.45,8.46,120500.0,6.6595,6.6674,6.6438,6.6517,120500.0
2009-03-10 11:10:00,8.46,8.49,8.45,8.48,94000.0,6.6517,6.6753,6.6438,6.6674,94000.0
2009-03-10 11:20:00,8.48,8.51,8.47,8.5,168000.0,6.6674,6.691,6.6595,6.6831,168000.0
2009-03-10 11:30:00,8.5,8.51,8.49,8.5,173000.0,6.6831,6.691,6.6753,6.6831,173000.0
2009-03-10 11:40:00,8.5,8.5,8.48,8.48,132500.0,6.6831,6.6831,6.6674,6.6674,132500.0
2009-03-10 11:50:00,8.48,8.55,8.48,8.55,185500.0,6.6674,6.7224,6.6674,6.7224,185500.0
2009-03-10 12:00:00,8.55,8.59,8.54,8.57,238500.0,6.7224,6.7539,6.7146,6.7382,238500.0
2009-03-10 12:10:00,8.57,8.58,8.56,8.57,139500.0,6.7382,6.746,6.7303,6.7382,139500.0
2009-03-10 12:20:00,8.57,8.59,8.56,8.58,163000.0,6.7382,6.7539,6.7303,6.746,163000.0
2009-03-10 12:30:00,8.58,8.6,8.58,8.58,143000.0,6.746,6.7618,6.746,6.746,143000.0
2009-03-10 12:40:00,8.58,8.59,8.57,8.57,84000.0,6.746,6.7539,6.7382,6.7382,84000.0
2009-03-10 12:50:00,8.57,8.58,8.55,8.55,93000.0,6.7382,6.746,6.7224,6.7224,93000.0
2009-03-10 13:00:00,8.55,8.55,8.54,8.55,131500.0,6.7224,6.7224,6.7146,6.7224,131500.0
2009-03-10 13:10:00,8.55,8.57,8.54,8.55,138500.0,6.7224,6.7382,6.7146,6.7224,138500.0
2009-03-10 13:20:00,8.56,8.57,8.53,8.54,135000.0,6.7303,6.7382,6.7067,6.7146,135000.0
2009-03-10 13:30:00,8.54,8.57,8.54,8.56,143500.0,6.7146,6.7382,6.7146,6.7303,143500.0
2009-03-10 13:40:00,8.57,8.6,8.57,8.58,173500.0,6.7382,6.7618,6.7382,6.746,173500.0
2009-03-10 13:50:00,8.58,8.58,8.55,8.56,154500.0,6.746,6.746,6.7224,6.7303,154500.0
2009-03-10 14:00:00,8.56,8.57,8.55,8.56,182500.0,6.7303,6.7382,6.7224,6.7303,182500.0
2009-03-10 14:10:00,8.56,8.57,8.52,8.54,176500.0,6.7303,6.7382,6.6989,6.7146,176500.0
2009-03-10 14:20:00,8.54,8.55,8.52,8.54,161000.0,6.7146,6.7224,6.6989,6.7146,161000.0
2009-03-10 14:30:00,8.54,8.57,8.53,8.54,163500.0,6.7146,6.7382,6.7067,6.7146,163500.0
2009-03-10 14:40:00,8.54,8.56,8.5,8.5,265000.0,6.7146,6.7303,6.6831,6.6831,265000.0
2009-03-10 14:50:00,8.51,8.56,8.51,8.56,353500.0,6.691,6.7303,6.691,6.7303,353500.0
2009-03-10 15:00:00,8.57,8.58,8.55,8.57,592500.0,6.7382,6.746,6.7224,6.7382,592500.0
2009-03-10 15:10:00,8.57,8.57,8.54,8.56,427000.0,6.7382,6.7382,6.7146,6.7303,427000.0
2009-03-10 15:20:00,8.56,8.62,8.55,8.61,459000.0,6.7303,6.7775,6.7224,6.7696,459000.0
2009-03-10 15:30:00,8.61,8.62,8.59,8.61,428000.0,6.7696,6.7775,6.7539,6.7696,428000.0
2009-03-10 15:40:00,8.61,8.62,8.58,8.6,378000.0,6.7696,6.7775,6.746,6.7618,378000.0
2009-03-10 15:50:00,8.6,8.66,8.6,8.65,782500.0,6.7618,6.8089,6.7618,6.8011,782500.0
2009-03-11 09:30:00,8.71,8.71,8.61,8.7,204000.0,6.8482,6.8482,6.7696,6.8404,204000.0
2009-03-11 09:40:00,8.69,8.79,8.68,8.78,116000.0,6.8325,6.9111,6.8247,6.9033,116000.0
2009-03-11 09:50:00,8.79,8.84,8.78,8.82,75500.0,6.9111,6.9505,6.9033,6.9347,75500.0
2009-03-11 10:00:00,8.82,8.82,8.76,8.77,54000.0,6.9347,6.9347,6.8876,6.8954,54000.0
2009-03-11 10:10:00,8.76,8.77,8.74,8.76,148500.0,6.8876,6.8954,6.8718,6.8876,148500.0
2009-03-11 10:20:00,8.76,8.8,8.75,8.8,101000.0,6.8876,6.919,6.8797,6.919,101000.0
2009-03-11 10:30:00,8.8,8.81,8.75,8.75,97000.0,6.919,6.9269,6.8797,6.8797,97000.0
2009-03-11 10:40:00,8.76,8.76,8.71,8.72,108500.0,6.8876,6.8876,6.8482,6.8561,108500.0
2009-03-11 10:50:00,8.72,8.75,8.72,8.73,212500.0,6.8561,6.8797,6.8561,6.864,212500.0
2009-03-11 11:00:00,8.74,8.76,8.73,8.75,112000.0,6.8718,6.8876,6.864,6.8797,112000.0
2009-03-11 11:10:00,8.76,8.76,8.72,8.73,112000.0,6.8876,6.8876,6.8561,6.864,112000.0
2009-03-11 11:20:00,8.73,8.73,8.69,8.7,105000.0,6.864,6.864,6.8325,6.8404,105000.0
2009-03-11 11:30:00,8.71,8.71,8.67,8.7,95000.0,6.8482,6.8482,6.8168,6.8404,95000.0
2009-03-11 11:40:00,8.7,8.7,8.68,8.69,97000.0,6.8404,6.8404,6.8247,6.8325,97000.0
2009-03-11 11:50:00,8.68,8.72,8.68,8.71,148000.0,6.8247,6.8561,6.8247,6.8482,148000.0
2009-03-11 12:00:00,8.72,8.73,8.71,8.72,89000.0,6.8561,6.864,6.8482,6.8561,89000.0
2009-03-11 12:10:00,8.72,8.73,8.7,8.7,124500.0,6.8561,6.864,6.8404,6.8404,124500.0
2009-03-11 12:20:00,8.7,8.7,8.68,8.69,89500.0,6.8404,6.8404,6.8247,6.8325,89500.0
2009-03-11 12:30:00,8.68,8.7,8.66,8.66,105000.0,6.8247,6.8404,6.8089,6.8089,105000.0
2009-03-11 12:40:00,8.65,8.67,8.65,8.66,134500.0,6.8011,6.8168,6.8011,6.8089,134500.0
2009-03-11 12:50:00,8.66,8.67,8.64,8.64,129000.0,6.8089,6.8168,6.7932,6.7932,129000.0
2009-03-11 13:00:00,8.64,8.66,8.63,8.64,124000.0,6.7932,6.8089,6.7853,6.7932,124000.0
2009-03-11 13:10:00,8.64,8.68,8.64,8.68,136000.0,6.7932,6.8247,6.7932,6.8247,136000.0
2009-03-11 13:20:00,8.68,8.68,8.64,8.65,169500.0,6.8247,6.8247,6.7932,6.8011,169500.0
2009-03-11 13:30:00,8.65,8.69,8.65,8.69,158500.0,6.8011,6.8325,6.8011,6.8325,158500.0
2009-03-11 13:40:00,8.7,8.7,8.68,8.68,173500.0,6.8404,6.8404,6.8247,6.8247,173500.0
2009-03-11 13:50:00,8.68,8.68,8.65,8.68,193500.0,6.8247,6.8247,6.8011,6.8247,193500.0
2009-03-11 14:00:00,8.68,8.7,8.64,8.64,209000.0,6.8247,6.8404,6.7932,6.7932,209000.0
2009-03-11 14:10:00,8.64,8.64,8.59,8.59,201000.0,6.7932,6.7932,6.7539,6.7539,201000.0
2009-03-11 14:20:00,8.6,8.61,8.59,8.61,154000.0,6.7618,6.7696,6.7539,6.7696,154000.0
2009-03-11 14:30:00,8.61,8.64,8.61,8.63,162500.0,6.7696,6.7932,6.7696,6.7853,162500.0
2009-03-11 14:40:00,8.63,8.68,8.62,8.66,193500.0,6.7853,6.8247,6.7775,6.8089,193500.0
2009-03-11 14:50:00,8.67,8.67,8.64,8.64,142500.0,6.8168,6.8168,6.7932,6.7932,142500.0
2009-03-11 15:00:00,8.64,8.7,8.64,8.7,156000.0,6.7932,6.8404,6.7932,6.8404,156000.0
2009-03-11 15:10:00,8.7,8.72,8.7,8.72,223000.0,6.8404,6.8561,6.8404,6.8561,223000.0
2009-03-11 15:20:00,8.72,8.75,8.71,8.73,223500.0,6.8561,6.8797,6.8482,6.864,223500.0
2009-03-11 15:30:00,8.73,8.76,8.71,8.76,186500.0,6.864,6.8876,6.8482,6.8876,186500.0
2009-03-11 15:40:00,8.77,8.77,8.72,8.73,256500.0,6.8954,6.8954,6.8561,6.864,256500.0
2009-03-11 15:50:00,8.73,8.74,8.68,8.69,289000.0,6.864,6.8718,6.8247,6.8325,289000.0
2009-03-12 09:30:00,8.68,8.71,8.61,8.61,366500.0,6.8247,6.8482,6.7696,6.7696,366500.0
2009-03-12 09:40:00,8.61,8.61,8.56,8.59,188000.0,6.7696,6.7696,6.7303,6.7539,188000.0
2009-03-12 09:50:00,8.59,8.62,8.58,8.62,62500.0,6.7539,6.7775,6.746,6.7775,62500.0
2009-03-12 10:00:00,8.62,8.68,8.62,8.68,133500.0,6.7775,6.8247,6.7775,6.8247,133500.0
2009-03-12 10:10:00,8.68,8.72,8.67,8.7,140500.0,6.8247,6.8561,6.8168,6.8404,140500.0
2009-03-12 10:20:00,8.7,8.75,8.7,8.75,185000.0,6.8404,6.8797,6.8404,6.8797,185000.0
2009-03-12 10:30:00,8.75,8.76,8.72,8.74,113500.0,6.8797,6.8876,6.8561,6.8718,113500.0
2009-03-12 10:40:00,8.75,8.82,8.74,8.81,131500.0,6.8797,6.9347,6.8718,6.9269,131500.0
2009-03-12 10:50:00,8.81,8.82,8.79,8.8,158000.0,6.9269,6.9347,6.9111,6.919,158000.0
2009-03-12 11:00:00,8.79,8.81,8.78,8.79,156500.0,6.9111,6.9269,6.9033,6.9111,156500.0
2009-03-12 11:10:00,8.79,8.8,8.78,8.8,83500.0,6.9111,6.919,6.9033,6.919,83500.0
2009-03-12 11:20:00,8.8,8.8,8.75,8.77,188500.0,6.919,6.919,6.8797,6.8954,188500.0
2009-03-12 11:30:00,8.77,8.78,8.75,8.77,64500.0,6.8954,6.9033,6.8797,6.8954,64500.0
2009-03-12 11:40:00,8.78,8.83,8.78,8.81,98500.0,6.9033,6.9426,6.9033,6.9269,98500.0
2009-03-12 11:50:00,8.81,8.83,8.8,8.81,135000.0,6.9269,6.9426,6.919,6.9269,135000.0
2009-03-12 12:00:00,8.81,8.85,8.81,8.84,124500.0,6.9269,6.9583,6.9269,6.9505,124500.0
2009-03-12 12:10:00,8.84,8.85,8.83,8.84,150000.0,6.9505,6.9583,6.9426,6.9505,150000.0
2009-03-12 12:20:00,8.85,8.85,8.82,8.84,269000.0,6.9583,6.9583,6.9347,6.9505,269000.0
2009-03-12 12:30:00,8.84,8.87,8.83,8.85,240000.0,6.9505,6.974,6.9426,6.9583,240000.0
2009-03-12 12:40:00,8.86,8.88,8.85,8.88,148500.0,6.9662,6.9819,6.9583,6.9819,148500.0
2009-03-12 12:50:00,8.88,8.92,8.86,8.92,251500.0,6.9819,7.0134,6.9662,7.0134,251500.0
2009-03-12 13:00:00,8.92,8.93,8.89,8.92,237000.0,7.0134,7.0212,6.9898,7.0134,237000.0
2009-03-12 13:10:00,8.92,8.93,8.9,8.91,162000.0,7.0134,7.0212,6.9976,7.0055,162000.0
2009-03-12 13:20:00,8.91,8.93,8.89,8.9,141000.0,7.0055,7.0212,6.9898,6.9976,141000.0
2009-03-12 13:30:00,8.9,8.92,8.89,8.91,132000.0,6.9976,7.0134,6.9898,7.0055,132000.0
2009-03-12 13:40:00,8.91,8.94,8.91,8.93,150500.0,7.0055,7.0291,7.0055,7.0212,150500.0
2009-03-12 13:50:00,8.93,8.95,8.92,8.94,118500.0,7.0212,7.0369,7.0134,7.0291,118500.0
2009-03-12 14:00:00,8.94,8.95,8.92,8.93,130000.0,7.0291,7.0369,7.0134,7.0212,130000.0
2009-03-12 14:10:00,8.94,9.0,8.94,9.0,191000.0,7.0291,7.0763,7.0291,7.0763,191000.0
2009-03-12 14:20:00,9.0,9.02,9.0,9.01,154000.0,7.0763,7.092,7.0763,7.0841,154000.0
2009-03-12 14:30:00,9.01,9.02,9.0,9.02,135500.0,7.0841,7.092,7.0763,7.092,135500.0
2009-03-12 14:40:00,9.02,9.08,9.02,9.08,235500.0,7.092,7.1392,7.092,7.1392,235500.0
2009-03-12 14:50:00,9.08,9.1,9.06,9.06,130000.0,7.1392,7.1549,7.1234,7.1234,130000.0
2009-03-12 15:00:00,9.05,9.06,9.03,9.04,165500.0,7.1156,7.1234,7.0998,7.1077,165500.0
2009-03-12 15:10:00,9.05,9.08,9.04,9.08,268000.0,7.1156,7.1392,7.1077,7.1392,268000.0
2009-03-12 15:20:00,9.08,9.08,9.04,9.06,320500.0,7.1392,7.1392,7.1077,7.1234,320500.0
2009-03-12 15:30:00,9.05,9.08,9.04,9.08,278500.0,7.1156,7.1392,7.1077,7.1392,278500.0
2009-03-12 15:40:00,9.08,9.13,9.08,9.12,199000.0,7.1392,7.1785,7.1392,7.1706,199000.0
2009-03-12 15:50:00,9.12,9.13,9.08,9.08,605500.0,7.1706,7.1785,7.1392,7.1392,605500.0
2009-03-13 09:30:00,9.17,9.17,9.1,9.13,430500.0,7.2099,7.2099,7.1549,7.1785,430500.0
2009-03-13 09:40:00,9.14,9.15,9.06,9.09,285500.0,7.1863,7.1942,7.1234,7.147,285500.0
2009-03-13 09:50:00,9.09,9.13,9.06,9.13,272500.0,7.147,7.1785,7.1234,7.1785,272500.0
2009-03-13 10:00:00,9.13,9.17,9.09,9.17,251500.0,7.1785,7.2099,7.147,7.2099,251500.0
2009-03-13 10:10:00,9.16,9.18,9.14,9.14,224000.0,7.2021,7.2178,7.1863,7.1863,224000.0
2009-03-13 10:20:00,9.14,9.15,9.07,9.07,187000.0,7.1863,7.1942,7.1313,7.1313,187000.0
2009-03-13 10:30:00,9.07,9.09,9.04,9.09,176000.0,7.1313,7.147,7.1077,7.147,176000.0
2009-03-13 10:40:00,9.08,9.16,9.08,9.14,193000.0,7.1392,7.2021,7.1392,7.1863,193000.0
2009-03-13 10:50:00,9.14,9.14,9.08,9.09,197500.0,7.1863,7.1863,7.1392,7.147,197500.0
2009-03-13 11:00:00,9.09,9.12,9.06,9.07,202000.0,7.147,7.1706,7.1234,7.1313,202000.0
2009-03-13 11:10:00,9.07,9.08,9.05,9.06,179500.0,7.1313,7.1392,7.1156,7.1234,179500.0
2009-03-13 11:20:00,9.06,9.09,9.04,9.08,98000.0,7.1234,7.147,7.1077,7.1392,98000.0
2009-03-13 11:30:00,9.07,9.08,9.03,9.06,163500.0,7.1313,7.1392,7.0998,7.1234,163500.0
2009-03-13 11:40:00,9.06,9.07,9.01,9.03,222000.0,7.1234,7.1313,7.0841,7.0998,222000.0
2009-03-13 11:50:00,9.03,9.03,9.0,9.03,144500.0,7.0998,7.0998,7.0763,7.0998,144500.0
2009-03-13 12:00:00,9.02,9.04,9.02,9.03,96000.0,7.092,7.1077,7.092,7.0998,96000.0
2009-03-13 12:10:00,9.03,9.03,8.99,9.0,136500.0,7.0998,7.0998,7.0684,7.0763,136500.0
2009-03-13 12:20:00,9.0,9.03,8.99,9.01,149000.0,7.0763,7.0998,7.0684,7.0841,149000.0
2009-03-13 12:30:00,9.01,9.02,9.0,9.01,390000.0,7.0841,7.092,7.0763,7.0841,390000.0
2009-03-13 12:40:00,9.01,9.07,9.01,9.06,273000.0,7.0841,7.1313,7.0841,7.1234,273000.0
2009-03-13 12:50:00,9.06,9.06,9.03,9.06,239000.0,7.1234,7.1234,7.0998,7.1234,239000.0
2009-03-13 13:00:00,9.06,9.06,9.05,9.06,140500.0,7.1234,7.1234,7.1156,7.1234,140500.0
2009-03-13 13:10:00,9.06,9.11,9.06,9.1,165500.0,7.1234,7.1627,7.1234,7.1549,165500.0
2009-03-13 13:20:00,9.1,9.12,9.1,9.11,99000.0,7.1549,7.1706,7.1549,7.1627,99000.0
2009-03-13 13:30:00,9.11,9.12,9.09,9.09,114000.0,7.1627,7.1706,7.147,7.147,114000.0
2009-03-13 13:40:00,9.09,9.1,9.08,9.09,157500.0,7.147,7.1549,7.1392,7.147,157500.0
2009-03-13 13:50:00,9.1,9.13,9.1,9.12,180000.0,7.1549,7.1785,7.1549,7.1706,180000.0
2009-03-13 14:00:00,9.12,9.14,9.11,9.13,214000.0,7.1706,7.1863,7.1627,7.1785,214000.0
2009-03-13 14:10:00,9.13,9.13,9.09,9.1,177000.0,7.1785,7.1785,7.147,7.1549,177000.0
2009-03-13 14:20:00,9.09,9.1,9.08,9.1,234000.0,7.147,7.1549,7.1392,7.1549,234000.0
2009-03-13 14:30:00,9.09,9.14,9.09,9.13,214000.0,7.147,7.1863,7.147,7.1785,214000.0
2009-03-13 14:40:00,9.13,9.16,9.12,9.14,210000.0,7.1785,7.2021,7.1706,7.1863,210000.0
2009-03-13 14:50:00,9.14,9.15,9.1,9.11,187500.0,7.1863,7.1942,7.1549,7.1627,187500.0
2009-03-13 15:00:00,9.11,9.13,9.11,9.13,332500.0,7.1627,7.1785,7.1627,7.1785,332500.0
2009-03-13 15:10:00,9.13,9.16,9.12,9.15,217000.0,7.1785,7.2021,7.1706,7.1942,217000.0
2009-03-13 15:20:00,9.16,9.18,9.15,9.17,221500.0,7.2021,7.2178,7.1942,7.2099,221500.0
2009-03-13 15:30:00,9.17,9.18,9.13,9.15,236000.0,7.2099,7.2178,7.1785,7.1942,236000.0
2009-03-13 15:40:00,9.15,9.16,9.13,9.13,378500.0,7.1942,7.2021,7.1785,7.1785,378500.0
2009-03-13 15:50:00,9.13,9.16,9.12,9.13,295500.0,7.1785,7.2021,7.1706,7.1785,295500.0
2009-03-16 09:30:00,9.22,9.25,9.17,9.22,389000.0,7.2492,7.2728,7.2099,7.2492,389000.0
2009-03-16 09:40:00,9.22,9.23,9.17,9.17,352000.0,7.2492,7.2571,7.2099,7.2099,352000.0
2009-03-16 09:50:00,9.17,9.19,9.15,9.17,305000.0,7.2099,7.2256,7.1942,7.2099,305000.0
2009-03-16 10:00:00,9.18,9.2,9.14,9.15,229500.0,7.2178,7.2335,7.1863,7.1942,229500.0
2009-03-16 10:10:00,9.15,9.15,9.12,9.12,144000.0,7.1942,7.1942,7.1706,7.1706,144000.0
2009-03-16 10:20:00,9.12,9.16,9.11,9.13,83000.0,7.1706,7.2021,7.1627,7.1785,83000.0
2009-03-16 10:30:00,9.14,9.21,9.14,9.19,215000.0,7.1863,7.2414,7.1863,7.2256,215000.0
2009-03-16 10:40:00,9.19,9.2,9.17,9.19,165000.0,7.2256,7.2335,7.2099,7.2256,165000.0
2009-03-16 10:50:00,9.19,9.19,9.15,9.15,198500.0,7.2256,7.2256,7.1942,7.1942,198500.0
2009-03-16 11:00:00,9.15,9.18,9.15,9.17,173000.0,7.1942,7.2178,7.1942,7.2099,173000.0
2009-03-16 11:10:00,9.17,9.2,9.17,9.19,125000.0,7.2099,7.2335,7.2099,7.2256,125000.0
2009-03-16 11:20:00,9.2,9.24,9.19,9.22,203000.0,7.2335,7.265,7.2256,7.2492,203000.0
2009-03-16 11:30:00,9.23,9.24,9.22,9.22,135000.0,7.2571,7.265,7.2492,7.2492,135000.0
2009-03-16 11:40:00,9.22,9.22,9.2,9.22,134000.0,7.2492,7.2492,7.2335,7.2492,134000.0
2009-03-16 11:50:00,9.22,9.22,9.19,9.2,95000.0,7.2492,7.2492,7.2256,7.2335,95000.0
2009-03-16 12:00:00,9.2,9.2,9.18,9.2,119500.0,7.2335,7.2335,7.2178,7.2335,119500.0
2009-03-16 12:10:00,9.2,9.22,9.19,9.21,128500.0,7.2335,7.2492,7.2256,7.2414,128500.0
2009-03-16 12:20:00,9.21,9.22,9.21,9.22,160000.0,7.2414,7.2492,7.2414,7.2492,160000.0
2009-03-16 12:30:00,9.22,9.27,9.22,9.25,253500.0,7.2492,7.2885,7.2492,7.2728,253500.0
2009-03-16 12:40:00,9.25,9.27,9.25,9.26,89000.0,7.2728,7.2885,7.2728,7.2807,89000.0
2009-03-16 12:50:00,9.27,9.28,9.26,9.28,224500.0,7.2885,7.2964,7.2807,7.2964,224500.0
2009-03-16 13:00:00,9.27,9.28,9.24,9.25,189000.0,7.2885,7.2964,7.265,7.2728,189000.0
2009-03-16 13:10:00,9.25,9.26,9.24,9.26,111000.0,7.2728,7.2807,7.265,7.2807,111000.0
2009-03-16 13:20:00,9.26,9.26,9.24,9.26,145000.0,7.2807,7.2807,7.265,7.2807,145000.0
2009-03-16 13:30:00,9.26,9.27,9.24,9.27,265500.0,7.2807,7.2885,7.265,7.2885,265500.0
2009-03-16 13:40:00,9.27,9.29,9.26,9.27,274000.0,7.2885,7.3043,7.2807,7.2885,274000.0
2009-03-16 13:50:00,9.28,9.28,9.23,9.24,314500.0,7.2964,7.2964,7.2571,7.265,314500.0
2009-03-16 14:00:00,9.24,9.24,9.2,9.21,294000.0,7.265,7.265,7.2335,7.2414,294000.0
2009-03-16 14:10:00,9.21,9.23,9.21,9.23,352500.0,7.2414,7.2571,7.2414,7.2571,352500.0
2009-03-16 14:20:00,9.23,9.23,9.2,9.21,281000.0,7.2571,7.2571,7.2335,7.2414,281000.0
2009-03-16 14:30:00,9.21,9.22,9.18,9.2,319000.0,7.2414,7.2492,7.2178,7.2335,319000.0
2009-03-16 14:40:00,9.2,9.23,9.2,9.22,214000.0,7.2335,7.2571,7.2335,7.2492,214000.0
2009-03-16 14:50:00,9.22,9.23,9.15,9.16,264500.0,7.2492,7.2571,7.1942,7.2021,264500.0
2009-03-16 15:00:00,9.16,9.17,9.12,9.14,410500.0,7.2021,7.2099,7.1706,7.1863,410500.0
2009-03-16 15:10:00,9.13,9.14,9.09,9.1,386500.0,7.1785,7.1863,7.147,7.1549,386500.0
2009-03-16 15:20:00,9.1,9.1,9.04,9.06,351000.0,7.1549,7.1549,7.1077,7.1234,351000.0
2009-03-16 15:30:00,9.06,9.08,9.02,9.02,370500.0,7.1234,7.1392,7.092,7.092,370500.0
2009-03-16 15:40:00,9.02,9.04,9.0,9.02,218000.0,7.092,7.1077,7.0763,7.092,218000.0
2009-03-16 15:50:00,9.03,9.04,8.99,8.99,399500.0,7.0998,7.1077,7.0684,7.0684,399500.0
2009-03-17 09:30:00,9.02,9.04,8.98,8.98,150000.0,7.092,7.1077,7.0605,7.0605,150000.0
2009-03-17 09:40:00,8.98,8.98,8.93,8.96,213000.0,7.0605,7.0605,7.0212,7.0448,213000.0
2009-03-17 09:50:00,8.96,9.03,8.96,9.0,331000.0,7.0448,7.0998,7.0448,7.0763,331000.0
2009-03-17 10:00:00,9.01,9.07,9.01,9.03,386500.0,7.0841,7.1313,7.0841,7.0998,386500.0
2009-03-17 10:10:00,9.03,9.06,9.0,9.02,444500.0,7.0998,7.1234,7.0763,7.092,444500.0
2009-03-17 10:20:00,9.02,9.07,9.01,9.01,319500.0,7.092,7.1313,7.0841,7.0841,319500.0
2009-03-17 10:30:00,9.01,9.05,9.0,9.04,293000.0,7.0841,7.1156,7.0763,7.1077,293000.0
2009-03-17 10:40:00,9.04,9.11,9.03,9.11,297000.0,7.1077,7.1627,7.0998,7.1627,297000.0
2009-03-17 10:50:00,9.1,9.11,9.09,9.09,145500.0,7.1549,7.1627,7.147,7.147,145500.0
2009-03-17 11:00:00,9.09,9.09,9.06,9.09,161000.0,7.147,7.147,7.1234,7.147,161000.0
2009-03-17 11:10:00,9.09,9.09,9.05,9.06,187500.0,7.147,7.147,7.1156,7.1234,187500.0
2009-03-17 11:20:00,9.06,9.09,9.05,9.05,237000.0,7.1234,7.147,7.1156,7.1156,237000.0
2009-03-17 11:30:00,9.05,9.06,9.04,9.06,224500.0,7.1156,7.1234,7.1077,7.1234,224500.0
2009-03-17 11:40:00,9.05,9.09,9.05,9.09,222000.0,7.1156,7.147,7.1156,7.147,222000.0
2009-03-17 11:50:00,9.09,9.1,9.08,9.1,127000.0,7.147,7.1549,7.1392,7.1549,127000.0
2009-03-17 12:00:00,9.1,9.12,9.1,9.11,99000.0,7.1549,7.1706,7.1549,7.1627,99000.0
2009-03-17 12:10:00,9.11,9.11,9.09,9.11,134500.0,7.1627,7.1627,7.147,7.1627,134500.0
2009-03-17 12:20:00,9.11,9.15,9.11,9.14,137500.0,7.1627,7.1942,7.1627,7.1863,137500.0
2009-03-17 12:30:00,9.14,9.18,9.13,9.18,263500.0,7.1863,7.2178,7.1785,7.2178,263500.0
2009-03-17 12:40:00,9.18,9.21,9.17,9.19,282500.0,7.2178,7.2414,7.2099,7.2256,282500.0
2009-03-17 12:50:00,9.19,9.19,9.17,9.17,193000.0,7.2256,7.2256,7.2099,7.2099,193000.0
2009-03-17 13:00:00,9.17,9.18,9.16,9.16,205000.0,7.2099,7.2178,7.2021,7.2021,205000.0
2009-03-17 13:10:00,9.16,9.2,9.16,9.19,206000.0,7.2021,7.2335,7.2021,7.2256,206000.0
2009-03-17 13:20:00,9.19,9.21,9.18,9.18,264500.0,7.2256,7.2414,7.2178,7.2178,264500.0
2009-03-17 13:30:00,9.19,9.22,9.19,9.21,245000.0,7.2256,7.2492,7.2256,7.2414,245000.0
2009-03-17 13:40:00,9.21,9.22,9.19,9.19,189000.0,7.2414,7.2492,7.2256,7.2256,189000.0
2009-03-17 13:50:00,9.19,9.19,9.15,9.16,353500.0,7.2256,7.2256,7.1942,7.2021,353500.0
2009-03-17 14:00:00,9.15,9.16,9.13,9.14,173500.0,7.1942,7.2021,7.1785,7.1863,173500.0
2009-03-17 14:10:00,9.14,9.17,9.13,9.16,261500.0,7.1863,7.2099,7.1785,7.2021,261500.0
2009-03-17 14:20:00,9.16,9.18,9.13,9.13,314000.0,7.2021,7.2178,7.1785,7.1785,314000.0
2009-03-17 14:30:00,9.13,9.15,9.12,9.15,171500.0,7.1785,7.1942,7.1706,7.1942,171500.0
2009-03-17 14:40:00,9.16,9.2,9.16,9.2,215500.0,7.2021,7.2335,7.2021,7.2335,215500.0
2009-03-17 14:50:00,9.2,9.21,9.18,9.19,316000.0,7.2335,7.2414,7.2178,7.2256,316000.0
2009-03-17 15:00:00,9.19,9.26,9.18,9.25,307500.0,7.2256,7.2807,7.2178,7.2728,307500.0
2009-03-17 15:10:00,9.25,9.26,9.24,9.25,257500.0,7.2728,7.2807,7.265,7.2728,257500.0
2009-03-17 15:20:00,9.25,9.28,9.24,9.24,372500.0,7.2728,7.2964,7.265,7.265,372500.0
2009-03-17 15:30:00,9.24,9.25,9.21,9.24,460000.0,7.265,7.2728,7.2414,7.265,460000.0
2009-03-17 15:40:00,9.24,9.28,9.24,9.27,359500.0,7.265,7.2964,7.265,7.2885,359500.0
2009-03-17 15:50:00,9.27,9.34,9.27,9.34,384000.0,7.2885,7.3436,7.2885,7.3436,384000.0
2009-03-18 09:30:00,9.3,9.31,9.22,9.27,352500.0,7.3121,7.32,7.2492,7.2885,352500.0
2009-03-18 09:40:00,9.27,9.31,9.25,9.28,166000.0,7.2885,7.32,7.2728,7.2964,166000.0
2009-03-18 09:50:00,9.28,9.28,9.24,9.28,519500.0,7.2964,7.2964,7.265,7.2964,519500.0
2009-03-18 10:00:00,9.28,9.3,9.26,9.26,161000.0,7.2964,7.3121,7.2807,7.2807,161000.0
2009-03-18 10:10:00,9.27,9.27,9.23,9.24,205500.0,7.2885,7.2885,7.2571,7.265,205500.0
2009-03-18 10:20:00,9.24,9.25,9.21,9.23,107500.0,7.265,7.2728,7.2414,7.2571,107500.0
2009-03-18 10:30:00,9.23,9.24,9.18,9.19,268500.0,7.2571,7.265,7.2178,7.2256,268500.0
2009-03-18 10:40:00,9.19,9.24,9.19,9.24,153000.0,7.2256,7.265,7.2256,7.265,153000.0
2009-03-18 10:50:00,9.23,9.28,9.23,9.28,172500.0,7.2571,7.2964,7.2571,7.2964,172500.0
2009-03-18 11:00:00,9.29,9.31,9.28,9.29,244500.0,7.3043,7.32,7.2964,7.3043,244500.0
2009-03-18 11:10:00,9.29,9.3,9.27,9.27,105500.0,7.3043,7.3121,7.2885,7.2885,105500.0
2009-03-18 11:20:00,9.27,9.28,9.25,9.26,129000.0,7.2885,7.2964,7.2728,7.2807,129000.0
2009-03-18 11:30:00,9.26,9.28,9.25,9.25,143500.0,7.2807,7.2964,7.2728,7.2728,143500.0
2009-03-18 11:40:00,9.25,9.29,9.25,9.28,155000.0,7.2728,7.3043,7.2728,7.2964,155000.0
2009-03-18 11:50:00,9.28,9.32,9.28,9.32,202500.0,7.2964,7.3279,7.2964,7.3279,202500.0
2009-03-18 12:00:00,9.33,9.35,9.33,9.35,163500.0,7.3357,7.3514,7.3357,7.3514,163500.0
2009-03-18 12:10:00,9.36,9.38,9.34,9.37,111500.0,7.3593,7.375,7.3436,7.3672,111500.0
2009-03-18 12:20:00,9.38,9.39,9.36,9.37,99500.0,7.375,7.3829,7.3593,7.3672,99500.0
2009-03-18 12:30:00,9.37,9.37,9.33,9.34,153000.0,7.3672,7.3672,7.3357,7.3436,153000.0
2009-03-18 12:40:00,9.34,9.37,9.34,9.36,145000.0,7.3436,7.3672,7.3436,7.3593,145000.0
2009-03-18 12:50:00,9.35,9.4,9.34,9.39,221000.0,7.3514,7.3908,7.3436,7.3829,221000.0
2009-03-18 13:00:00,9.39,9.39,9.38,9.38,193500.0,7.3829,7.3829,7.375,7.375,193500.0
2009-03-18 13:10:00,9.38,9.39,9.36,9.37,148000.0,7.375,7.3829,7.3593,7.3672,148000.0
2009-03-18 13:20:00,9.37,9.4,9.37,9.39,79000.0,7.3672,7.3908,7.3672,7.3829,79000.0
2009-03-18 13:30:00,9.39,9.4,9.39,9.4,99000.0,7.3829,7.3908,7.3829,7.3908,99000.0
2009-03-18 13:40:00,9.4,9.45,9.4,9.44,209500.0,7.3908,7.4301,7.3908,7.4222,209500.0
2009-03-18 13:50:00,9.44,9.45,9.42,9.43,164500.0,7.4222,7.4301,7.4065,7.4143,164500.0
2009-03-18 14:00:00,9.42,9.44,9.41,9.44,141500.0,7.4065,7.4222,7.3986,7.4222,141500.0
2009-03-18 14:10:00,9.44,9.55,9.44,9.52,310000.0,7.4222,7.5087,7.4222,7.4851,310000.0
2009-03-18 14:20:00,9.52,9.66,9.5,9.58,397000.0,7.4851,7.5952,7.4694,7.5323,397000.0
2009-03-18 14:30:00,9.58,9.61,9.54,9.57,594500.0,7.5323,7.5559,7.5008,7.5244,594500.0
2009-03-18 14:40:00,9.57,9.67,9.56,9.66,366500.0,7.5244,7.603,7.5166,7.5952,366500.0
2009-03-18 14:50:00,9.66,9.7,9.63,9.68,414000.0,7.5952,7.6266,7.5716,7.6109,414000.0
2009-03-18 15:00:00,9.68,9.68,9.61,9.65,389500.0,7.6109,7.6109,7.5559,7.5873,389500.0
2009-03-18 15:10:00,9.64,9.67,9.59,9.6,1302500.0,7.5795,7.603,7.5401,7.548,1302500.0
2009-03-18 15:20:00,9.6,9.61,9.47,9.54,1410500.0,7.548,7.5559,7.4458,7.5008,1410500.0
2009-03-18 15:30:00,9.55,9.55,9.46,9.49,753500.0,7.5087,7.5087,7.4379,7.4615,753500.0
2009-03-18 15:40:00,9.49,9.56,9.49,9.55,417000.0,7.4615,7.5166,7.4615,7.5087,417000.0
2009-03-18 15:50:00,9.55,9.63,9.55,9.63,496000.0,7.5087,7.5716,7.5087,7.5716,496000.0
2009-03-19 09:30:00,9.75,9.77,9.65,9.68,365500.0,7.6659,7.6817,7.5873,7.6109,365500.0
2009-03-19 09:40:00,9.67,9.72,9.66,9.72,488500.0,7.603,7.6424,7.5952,7.6424,488500.0
2009-03-19 09:50:00,9.71,9.71,9.59,9.59,620500.0,7.6345,7.6345,7.5401,7.5401,620500.0
2009-03-19 10:00:00,9.6,9.6,9.55,9.56,303000.0,7.548,7.548,7.5087,7.5166,303000.0
2009-03-19 10:10:00,9.55,9.62,9.55,9.62,340500.0,7.5087,7.5637,7.5087,7.5637,340500.0
2009-03-19 10:20:00,9.61,9.66,9.61,9.61,166500.0,7.5559,7.5952,7.5559,7.5559,166500.0
2009-03-19 10:30:00,9.61,9.66,9.61,9.66,168000.0,7.5559,7.5952,7.5559,7.5952,168000.0
2009-03-19 10:40:00,9.66,9.7,9.66,9.67,129000.0,7.5952,7.6266,7.5952,7.603,129000.0
2009-03-19 10:50:00,9.68,9.68,9.64,9.65,193000.0,7.6109,7.6109,7.5795,7.5873,193000.0
2009-03-19 11:00:00,9.66,9.69,9.64,9.64,190000.0,7.5952,7.6188,7.5795,7.5795,190000.0
2009-03-19 11:10:00,9.64,9.64,9.6,9.63,219000.0,7.5795,7.5795,7.548,7.5716,219000.0
2009-03-19 11:20:00,9.63,9.66,9.6,9.6,184000.0,7.5716,7.5952,7.548,7.548,184000.0
2009-03-19 11:30:00,9.6,9.62,9.59,9.6,194000.0,7.548,7.5637,7.5401,7.548,194000.0
2009-03-19 11:40:00,9.6,9.6,9.56,9.57,192000.0,7.548,7.548,7.5166,7.5244,192000.0
2009-03-19 11:50:00,9.57,9.61,9.54,9.6,124500.0,7.5244,7.5559,7.5008,7.548,124500.0
2009-03-19 12:00:00,9.6,9.62,9.58,9.59,68000.0,7.548,7.5637,7.5323,7.5401,68000.0
2009-03-19 12:10:00,9.59,9.61,9.57,9.58,108000.0,7.5401,7.5559,7.5244,7.5323,108000.0
2009-03-19 12:20:00,9.57,9.6,9.56,9.6,159500.0,7.5244,7.548,7.5166,7.548,159500.0
2009-03-19 12:30:00,9.6,9.62,9.59,9.6,126500.0,7.548,7.5637,7.5401,7.548,126500.0
2009-03-19 12:40:00,9.6,9.64,9.59,9.63,140500.0,7.548,7.5795,7.5401,7.5716,140500.0
2009-03-19 12:50:00,9.63,9.63,9.59,9.6,209000.0,7.5716,7.5716,7.5401,7.548,209000.0
2009-03-19 13:00:00,9.6,9.61,9.57,9.58,176000.0,7.548,7.5559,7.5244,7.5323,176000.0
2009-03-19 13:10:00,9.58,9.62,9.57,9.61,225000.0,7.5323,7.5637,7.5244,7.5559,225000.0
2009-03-19 13:20:00,9.61,9.64,9.61,9.62,106000.0,7.5559,7.5795,7.5559,7.5637,106000.0
2009-03-19 13:30:00,9.63,9.64,9.6,9.62,228000.0,7.5716,7.5795,7.548,7.5637,228000.0
2009-03-19 13:40:00,9.62,9.67,9.62,9.67,148500.0,7.5637,7.603,7.5637,7.603,148500.0
2009-03-19 13:50:00,9.67,9.67,9.65,9.66,205500.0,7.603,7.603,7.5873,7.5952,205500.0
2009-03-19 14:00:00,9.66,9.7,9.66,9.69,276500.0,7.5952,7.6266,7.5952,7.6188,276500.0
2009-03-19 14:10:00,9.69,9.69,9.65,9.66,235000.0,7.6188,7.6188,7.5873,7.5952,235000.0
2009-03-19 14:20:00,9.66,9.66,9.62,9.64,319500.0,7.5952,7.5952,7.5637,7.5795,319500.0
2009-03-19 14:30:00,9.64,9.65,9.61,9.62,468500.0,7.5795,7.5873,7.5559,7.5637,468500.0
2009-03-19 14:40:00,9.63,9.64,9.59,9.59,274000.0,7.5716,7.5795,7.5401,7.5401,274000.0
2009-03-19 14:50:00,9.59,9.6,9.56,9.6,291000.0,7.5401,7.548,7.5166,7.548,291000.0
2009-03-19 15:00:00,9.6,9.64,9.59,9.61,319500.0,7.548,7.5795,7.5401,7.5559,319500.0
2009-03-19 15:10:00,9.61,9.64,9.6,9.63,147500.0,7.5559,7.5795,7.548,7.5716,147500.0
2009-03-19 15:20:00,9.63,9.63,9.59,9.61,256500.0,7.5716,7.5716,7.5401,7.5559,256500.0
2009-03-19 15:30:00,9.61,9.65,9.59,9.59,206500.0,7.5559,7.5873,7.5401,7.5401,206500.0
2009-03-19 15:40:00,9.59,9.62,9.57,9.6,333000.0,7.5401,7.5637,7.5244,7.548,333000.0
2009-03-19 15:50:00,9.6,9.61,9.56,9.57,332000.0,7.548,7.5559,7.5166,7.5244,332000.0
2009-03-20 09:30:00,9.64,9.65,9.56,9.57,251500.0,7.5795,7.5873,7.5166,7.5244,251500.0
2009-03-20 09:40:00,9.55,9.6,9.52,9.58,236500.0,7.5087,7.548,7.4851,7.5323,236500.0
2009-03-20 09:50:00,9.59,9.62,9.54,9.55,243500.0,7.5401,7.5637,7.5008,7.5087,243500.0
2009-03-20 10:00:00,9.55,9.56,9.51,9.53,231500.0,7.5087,7.5166,7.4772,7.493,231500.0
2009-03-20 10:10:00,9.53,9.54,9.5,9.5,167000.0,7.493,7.5008,7.4694,7.4694,167000.0
2009-03-20 10:20:00,9.51,9.55,9.5,9.55,161000.0,7.4772,7.5087,7.4694,7.5087,161000.0
2009-03-20 10:30:00,9.56,9.56,9.5,9.5,162500.0,7.5166,7.5166,7.4694,7.4694,162500.0
2009-03-20 10:40:00,9.51,9.52,9.5,9.51,169000.0,7.4772,7.4851,7.4694,7.4772,169000.0
2009-03-20 10:50:00,9.51,9.53,9.5,9.52,90500.0,7.4772,7.493,7.4694,7.4851,90500.0
2009-03-20 11:00:00,9.52,9.52,9.48,9.49,108500.0,7.4851,7.4851,7.4537,7.4615,108500.0
2009-03-20 11:10:00,9.48,9.48,9.45,9.46,145500.0,7.4537,7.4537,7.4301,7.4379,145500.0
2009-03-20 11:20:00,9.46,9.46,9.44,9.44,192500.0,7.4379,7.4379,7.4222,7.4222,192500.0
2009-03-20 11:30:00,9.44,9.47,9.44,9.46,143500.0,7.4222,7.4458,7.4222,7.4379,143500.0
2009-03-20 11:40:00,9.46,9.48,9.44,9.45,203000.0,7.4379,7.4537,7.4222,7.4301,203000.0
2009-03-20 11:50:00,9.44,9.46,9.44,9.45,152000.0,7.4222,7.4379,7.4222,7.4301,152000.0
2009-03-20 12:00:00,9.45,9.46,9.44,9.44,121000.0,7.4301,7.4379,7.4222,7.4222,121000.0
2009-03-20 12:10:00,9.44,9.48,9.44,9.48,186500.0,7.4222,7.4537,7.4222,7.4537,186500.0
2009-03-20 12:20:00,9.48,9.48,9.47,9.48,153500.0,7.4537,7.4537,7.4458,7.4537,153500.0
2009-03-20 12:30:00,9.47,9.5,9.47,9.47,141500.0,7.4458,7.4694,7.4458,7.4458,141500.0
2009-03-20 12:40:00,9.47,9.48,9.44,9.44,295000.0,7.4458,7.4537,7.4222,7.4222,295000.0
2009-03-20 12:50:00,9.44,9.44,9.39,9.4,209000.0,7.4222,7.4222,7.3829,7.3908,209000.0
2009-03-20 13:00:00,9.4,9.4,9.39,9.39,261500.0,7.3908,7.3908,7.3829,7.3829,261500.0
2009-03-20 13:10:00,9.39,9.4,9.38,9.39,177000.0,7.3829,7.3908,7.375,7.3829,177000.0
2009-03-20 13:20:00,9.38,9.38,9.34,9.35,86000.0,7.375,7.375,7.3436,7.3514,86000.0
2009-03-20 13:30:00,9.35,9.37,9.32,9.33,99000.0,7.3514,7.3672,7.3279,7.3357,99000.0
2009-03-20 13:40:00,9.33,9.33,9.3,9.31,92000.0,7.3357,7.3357,7.3121,7.32,92000.0
2009-03-20 13:50:00,9.31,9.33,9.29,9.29,175000.0,7.32,7.3357,7.3043,7.3043,175000.0
2009-03-20 14:00:00,9.29,9.29,9.25,9.25,172500.0,7.3043,7.3043,7.2728,7.2728,172500.0
2009-03-20 14:10:00,9.25,9.29,9.24,9.28,243000.0,7.2728,7.3043,7.265,7.2964,243000.0
2009-03-20 14:20:00,9.28,9.3,9.27,9.3,127000.0,7.2964,7.3121,7.2885,7.3121,127000.0
2009-03-20 14:30:00,9.3,9.32,9.3,9.32,318000.0,7.3121,7.3279,7.3121,7.3279,318000.0
2009-03-20 14:40:00,9.32,9.32,9.28,9.29,204500.0,7.3279,7.3279,7.2964,7.3043,204500.0
2009-03-20 14:50:00,9.29,9.33,9.28,9.32,203000.0,7.3043,7.3357,7.2964,7.3279,203000.0
2009-03-20 15:00:00,9.33,9.35,9.32,9.34,237500.0,7.3357,7.3514,7.3279,7.3436,237500.0
2009-03-20 15:10:00,9.34,9.36,9.32,9.33,296500.0,7.3436,7.3593,7.3279,7.3357,296500.0
2009-03-20 15:20:00,9.33,9.38,9.33,9.35,231500.0,7.3357,7.375,7.3357,7.3514,231500.0
2009-03-20 15:30:00,9.35,9.4,9.35,9.36,312500.0,7.3514,7.3908,7.3514,7.3593,312500.0
2009-03-20 15:40:00,9.36,9.37,9.32,9.32,167000.0,7.3593,7.3672,7.3279,7.3279,167000.0
2009-03-20 15:50:00,9.32,9.33,9.29,9.29,263000.0,7.3279,7.3357,7.3043,7.3043,263000.0
2009-03-23 09:30:00,9.56,9.58,9.51,9.55,323500.0,7.5166,7.5323,7.4772,7.5087,323500.0
2009-03-23 09:40:00,9.56,9.56,9.48,9.49,201000.0,7.5166,7.5166,7.4537,7.4615,201000.0
2009-03-23 09:50:00,9.48,9.52,9.47,9.52,234000.0,7.4537,7.4851,7.4458,7.4851,234000.0
2009-03-23 10:00:00,9.52,9.59,9.52,9.58,261000.0,7.4851,7.5401,7.4851,7.5323,261000.0
2009-03-23 10:10:00,9.58,9.63,9.55,9.62,258500.0,7.5323,7.5716,7.5087,7.5637,258500.0
2009-03-23 10:20:00,9.63,9.64,9.59,9.59,128000.0,7.5716,7.5795,7.5401,7.5401,128000.0
2009-03-23 10:30:00,9.59,9.63,9.59,9.6,175500.0,7.5401,7.5716,7.5401,7.548,175500.0
2009-03-23 10:40:00,9.6,9.61,9.58,9.58,157000.0,7.548,7.5559,7.5323,7.5323,157000.0
2009-03-23 10:50:00,9.59,9.63,9.59,9.63,193500.0,7.5401,7.5716,7.5401,7.5716,193500.0
2009-03-23 11:00:00,9.63,9.64,9.62,9.63,145500.0,7.5716,7.5795,7.5637,7.5716,145500.0
2009-03-23 11:10:00,9.63,9.64,9.62,9.63,108000.0,7.5716,7.5795,7.5637,7.5716,108000.0
2009-03-23 11:20:00,9.63,9.63,9.61,9.61,111000.0,7.5716,7.5716,7.5559,7.5559,111000.0
2009-03-23 11:30:00,9.62,9.63,9.62,9.62,129000.0,7.5637,7.5716,7.5637,7.5637,129000.0
2009-03-23 11:40:00,9.62,9.64,9.62,9.64,146500.0,7.5637,7.5795,7.5637,7.5795,146500.0
2009-03-23 11:50:00,9.64,9.71,9.64,9.69,221000.0,7.5795,7.6345,7.5795,7.6188,221000.0
2009-03-23 12:00:00,9.69,9.7,9.69,9.7,52500.0,7.6188,7.6266,7.6188,7.6266,52500.0
2009-03-23 12:10:00,9.7,9.71,9.69,9.69,84500.0,7.6266,7.6345,7.6188,7.6188,84500.0
2009-03-23 12:20:00,9.69,9.7,9.69,9.7,103500.0,7.6188,7.6266,7.6188,7.6266,103500.0
2009-03-23 12:30:00,9.7,9.71,9.7,9.7,73500.0,7.6266,7.6345,7.6266,7.6266,73500.0
2009-03-23 12:40:00,9.7,9.7,9.69,9.69,286000.0,7.6266,7.6266,7.6188,7.6188,286000.0
2009-03-23 12:50:00,9.69,9.7,9.67,9.67,85000.0,7.6188,7.6266,7.603,7.603,85000.0
2009-03-23 13:00:00,9.67,9.68,9.65,9.66,93000.0,7.603,7.6109,7.5873,7.5952,93000.0
2009-03-23 13:10:00,9.66,9.72,9.66,9.7,119500.0,7.5952,7.6424,7.5952,7.6266,119500.0
2009-03-23 13:20:00,9.7,9.7,9.63,9.63,173000.0,7.6266,7.6266,7.5716,7.5716,173000.0
2009-03-23 13:30:00,9.64,9.64,9.62,9.63,186000.0,7.5795,7.5795,7.5637,7.5716,186000.0
2009-03-23 13:40:00,9.63,9.65,9.62,9.65,177000.0,7.5716,7.5873,7.5637,7.5873,177000.0
2009-03-23 13:50:00,9.65,9.65,9.62,9.63,160500.0,7.5873,7.5873,7.5637,7.5716,160500.0
2009-03-23 14:00:00,9.63,9.66,9.63,9.65,136500.0,7.5716,7.5952,7.5716,7.5873,136500.0
2009-03-23 14:10:00,9.65,9.65,9.62,9.63,249500.0,7.5873,7.5873,7.5637,7.5716,249500.0
2009-03-23 14:20:00,9.63,9.67,9.63,9.67,209000.0,7.5716,7.603,7.5716,7.603,209000.0
2009-03-23 14:30:00,9.67,9.7,9.67,9.69,177500.0,7.603,7.6266,7.603,7.6188,177500.0
2009-03-23 14:40:00,9.69,9.73,9.68,9.73,178000.0,7.6188,7.6502,7.6109,7.6502,178000.0
2009-03-23 14:50:00,9.72,9.77,9.72,9.77,362500.0,7.6424,7.6817,7.6424,7.6817,362500.0
2009-03-23 15:00:00,9.77,9.78,9.74,9.75,387500.0,7.6817,7.6895,7.6581,7.6659,387500.0
2009-03-23 15:10:00,9.75,9.81,9.75,9.81,239500.0,7.6659,7.7131,7.6659,7.7131,239500.0
2009-03-23 15:20:00,9.81,9.82,9.8,9.81,328500.0,7.7131,7.721,7.7053,7.7131,328500.0
2009-03-23 15:30:00,9.82,9.85,9.81,9.85,503500.0,7.721,7.7446,7.7131,7.7446,503500.0
2009-03-23 15:40:00,9.85,9.9,9.85,9.9,387000.0,7.7446,7.7839,7.7446,7.7839,387000.0
2009-03-23 15:50:00,9.9,9.97,9.9,9.97,484000.0,7.7839,7.8389,7.7839,7.8389,484000.0
2009-03-24 09:30:00,9.83,9.86,9.79,9.83,336500.0,7.7288,7.7524,7.6974,7.7288,336500.0
2009-03-24 09:40:00,9.84,9.86,9.8,9.82,334500.0,7.7367,7.7524,7.7053,7.721,334500.0
2009-03-24 09:50:00,9.82,9.87,9.81,9.87,263500.0,7.721,7.7603,7.7131,7.7603,263500.0
2009-03-24 10:00:00,9.88,9.94,9.87,9.89,224000.0,7.7682,7.8153,7.7603,7.776,224000.0
2009-03-24 10:10:00,9.89,9.92,9.84,9.84,191000.0,7.776,7.7996,7.7367,7.7367,191000.0
2009-03-24 10:20:00,9.85,9.87,9.83,9.83,163500.0,7.7446,7.7603,7.7288,7.7288,163500.0
2009-03-24 10:30:00,9.83,9.83,9.8,9.82,175000.0,7.7288,7.7288,7.7053,7.721,175000.0
2009-03-24 10:40:00,9.81,9.83,9.78,9.79,160500.0,7.7131,7.7288,7.6895,7.6974,160500.0
2009-03-24 10:50:00,9.8,9.83,9.8,9.82,191500.0,7.7053,7.7288,7.7053,7.721,191500.0
2009-03-24 11:00:00,9.81,9.85,9.8,9.84,191500.0,7.7131,7.7446,7.7053,7.7367,191500.0
2009-03-24 11:10:00,9.84,9.86,9.84,9.85,97500.0,7.7367,7.7524,7.7367,7.7446,97500.0
2009-03-24 11:20:00,9.85,9.91,9.85,9.89,177500.0,7.7446,7.7917,7.7446,7.776,177500.0
2009-03-24 11:30:00,9.89,9.89,9.87,9.89,169500.0,7.776,7.776,7.7603,7.776,169500.0
2009-03-24 11:40:00,9.89,9.9,9.86,9.87,149000.0,7.776,7.7839,7.7524,7.7603,149000.0
2009-03-24 11:50:00,9.87,9.88,9.84,9.84,226000.0,7.7603,7.7682,7.7367,7.7367,226000.0
2009-03-24 12:00:00,9.84,9.84,9.82,9.82,210500.0,7.7367,7.7367,7.721,7.721,210500.0
2009-03-24 12:10:00,9.82,9.85,9.81,9.85,93000.0,7.721,7.7446,7.7131,7.7446,93000.0
2009-03-24 12:20:00,9.85,9.86,9.84,9.85,83500.0,7.7446,7.7524,7.7367,7.7446,83500.0
2009-03-24 12:30:00,9.86,9.87,9.85,9.85,149500.0,7.7524,7.7603,7.7446,7.7446,149500.0
2009-03-24 12:40:00,9.85,9.88,9.84,9.88,137000.0,7.7446,7.7682,7.7367,7.7682,137000.0
2009-03-24 12:50:00,9.88,9.92,9.88,9.91,100000.0,7.7682,7.7996,7.7682,7.7917,100000.0
2009-03-24 13:00:00,9.91,9.91,9.89,9.91,102000.0,7.7917,7.7917,7.776,7.7917,102000.0
2009-03-24 13:10:00,9.91,9.94,9.89,9.92,173000.0,7.7917,7.8153,7.776,7.7996,173000.0
2009-03-24 13:20:00,9.93,9.96,9.93,9.95,167500.0,7.8075,7.8311,7.8075,7.8232,167500.0
2009-03-24 13:30:00,9.95,9.96,9.89,9.9,163500.0,7.8232,7.8311,7.776,7.7839,163500.0
2009-03-24 13:40:00,9.9,9.92,9.89,9.89,270500.0,7.7839,7.7996,7.776,7.776,270500.0
2009-03-24 13:50:00,9.9,9.9,9.87,9.89,181500.0,7.7839,7.7839,7.7603,7.776,181500.0
2009-03-24 14:00:00,9.89,9.92,9.88,9.92,198000.0,7.776,7.7996,7.7682,7.7996,198000.0
2009-03-24 14:10:00,9.92,9.93,9.9,9.91,253000.0,7.7996,7.8075,7.7839,7.7917,253000.0
2009-03-24 14:20:00,9.92,9.94,9.89,9.9,252000.0,7.7996,7.8153,7.776,7.7839,252000.0
2009-03-24 14:30:00,9.9,9.91,9.88,9.9,318000.0,7.7839,7.7917,7.7682,7.7839,318000.0
2009-03-24 14:40:00,9.9,9.92,9.89,9.9,238000.0,7.7839,7.7996,7.776,7.7839,238000.0
2009-03-24 14:50:00,9.89,9.91,9.85,9.87,195000.0,7.776,7.7917,7.7446,7.7603,195000.0
2009-03-24 15:00:00,9.87,9.89,9.82,9.83,164000.0,7.7603,7.776,7.721,7.7288,164000.0
2009-03-24 15:10:00,9.83,9.86,9.82,9.84,200500.0,7.7288,7.7524,7.721,7.7367,200500.0
2009-03-24 15:20:00,9.84,9.86,9.81,9.83,251500.0,7.7367,7.7524,7.7131,7.7288,251500.0
2009-03-24 15:30:00,9.83,9.87,9.81,9.85,254500.0,7.7288,7.7603,7.7131,7.7446,254500.0
2009-03-24 15:40:00,9.85,9.85,9.81,9.81,277500.0,7.7446,7.7446,7.7131,7.7131,277500.0
2009-03-24 15:50:00,9.81,9.81,9.73,9.74,366500.0,7.7131,7.7131,7.6502,7.6581,366500.0
2009-03-25 09:30:00,9.79,9.83,9.76,9.82,282000.0,7.729,7.7606,7.7053,7.7527,282000.0
2009-03-25 09:40:00,9.82,9.85,9.8,9.82,613000.0,7.7527,7.7764,7.7369,7.7527,613000.0
2009-03-25 09:50:00,9.83,9.88,9.82,9.87,212000.0,7.7606,7.8,7.7527,7.7921,212000.0
2009-03-25 10:00:00,9.88,9.99,9.88,9.99,297500.0,7.8,7.8869,7.8,7.8869,297500.0
2009-03-25 10:10:00,9.99,9.99,9.94,9.96,154000.0,7.8869,7.8869,7.8474,7.8632,154000.0
2009-03-25 10:20:00,9.96,9.96,9.92,9.92,235500.0,7.8632,7.8632,7.8316,7.8316,235500.0
2009-03-25 10:30:00,9.92,10.0,9.91,10.0,145000.0,7.8316,7.8948,7.8237,7.8948,145000.0
2009-03-25 10:40:00,9.99,10.0,9.97,9.97,218500.0,7.8869,7.8948,7.8711,7.8711,218500.0
2009-03-25 10:50:00,9.97,9.97,9.92,9.93,173500.0,7.8711,7.8711,7.8316,7.8395,173500.0
2009-03-25 11:00:00,9.93,9.97,9.93,9.96,214500.0,7.8395,7.8711,7.8395,7.8632,214500.0
2009-03-25 11:10:00,9.96,9.97,9.9,9.91,196000.0,7.8632,7.8711,7.8158,7.8237,196000.0
2009-03-25 11:20:00,9.91,9.92,9.89,9.92,208000.0,7.8237,7.8316,7.8079,7.8316,208000.0
2009-03-25 11:30:00,9.92,9.94,9.9,9.92,127500.0,7.8316,7.8474,7.8158,7.8316,127500.0
2009-03-25 11:40:00,9.92,9.95,9.9,9.93,159500.0,7.8316,7.8553,7.8158,7.8395,159500.0
2009-03-25 11:50:00,9.93,9.94,9.92,9.92,138500.0,7.8395,7.8474,7.8316,7.8316,138500.0
2009-03-25 12:00:00,9.93,9.97,9.92,9.95,189000.0,7.8395,7.8711,7.8316,7.8553,189000.0
2009-03-25 12:10:00,9.95,9.95,9.91,9.91,113500.0,7.8553,7.8553,7.8237,7.8237,113500.0
2009-03-25 12:20:00,9.91,9.92,9.87,9.89,212000.0,7.8237,7.8316,7.7921,7.8079,212000.0
2009-03-25 12:30:00,9.89,9.9,9.86,9.89,182000.0,7.8079,7.8158,7.7842,7.8079,182000.0
2009-03-25 12:40:00,9.88,9.9,9.87,9.87,154000.0,7.8,7.8158,7.7921,7.7921,154000.0
2009-03-25 12:50:00,9.86,9.87,9.84,9.86,100000.0,7.7842,7.7921,7.7685,7.7842,100000.0
2009-03-25 13:00:00,9.87,9.89,9.86,9.86,187000.0,7.7921,7.8079,7.7842,7.7842,187000.0
2009-03-25 13:10:00,9.85,9.87,9.78,9.78,194000.0,7.7764,7.7921,7.7211,7.7211,194000.0
2009-03-25 13:20:00,9.78,9.79,9.73,9.73,243500.0,7.7211,7.729,7.6816,7.6816,243500.0
2009-03-25 13:30:00,9.73,9.75,9.72,9.72,193500.0,7.6816,7.6974,7.6737,7.6737,193500.0
2009-03-25 13:40:00,9.72,9.73,9.68,9.71,219000.0,7.6737,7.6816,7.6421,7.6658,219000.0
2009-03-25 13:50:00,9.71,9.76,9.7,9.72,212000.0,7.6658,7.7053,7.6579,7.6737,212000.0
2009-03-25 14:00:00,9.71,9.71,9.59,9.6,285500.0,7.6658,7.6658,7.5711,7.579,285500.0
2009-03-25 14:10:00,9.6,9.63,9.59,9.62,241000.0,7.579,7.6027,7.5711,7.5948,241000.0
2009-03-25 14:20:00,9.61,9.64,9.6,9.61,370000.0,7.5869,7.6106,7.579,7.5869,370000.0
2009-03-25 14:30:00,9.61,9.62,9.56,9.56,384500.0,7.5869,7.5948,7.5474,7.5474,384500.0
2009-03-25 14:40:00,9.56,9.56,9.48,9.53,481500.0,7.5474,7.5474,7.4842,7.5237,481500.0
2009-03-25 14:50:00,9.53,9.55,9.5,9.52,538500.0,7.5237,7.5395,7.5,7.5158,538500.0
2009-03-25 15:00:00,9.52,9.54,9.48,9.52,543000.0,7.5158,7.5316,7.4842,7.5158,543000.0
2009-03-25 15:10:00,9.52,9.58,9.51,9.58,411500.0,7.5158,7.5632,7.5079,7.5632,411500.0
2009-03-25 15:20:00,9.58,9.68,9.57,9.68,359500.0,7.5632,7.6421,7.5553,7.6421,359500.0
2009-03-25 15:30:00,9.68,9.72,9.67,9.68,351000.0,7.6421,7.6737,7.6342,7.6421,351000.0
2009-03-25 15:40:00,9.68,9.72,9.63,9.69,452000.0,7.6421,7.6737,7.6027,7.65,452000.0
2009-03-25 15:50:00,9.69,9.83,9.68,9.81,344500.0,7.65,7.7606,7.6421,7.7448,344500.0
2009-03-26 09:30:00,9.95,10.01,9.92,9.97,408500.0,7.8553,7.9027,7.8316,7.8711,408500.0
2009-03-26 09:40:00,9.97,10.04,9.96,9.96,292000.0,7.8711,7.9264,7.8632,7.8632,292000.0
2009-03-26 09:50:00,9.96,9.96,9.9,9.91,258500.0,7.8632,7.8632,7.8158,7.8237,258500.0
2009-03-26 10:00:00,9.91,9.99,9.91,9.97,230000.0,7.8237,7.8869,7.8237,7.8711,230000.0
2009-03-26 10:10:00,9.97,9.97,9.88,9.94,149000.0,7.8711,7.8711,7.8,7.8474,149000.0
2009-03-26 10:20:00,9.94,9.96,9.91,9.91,209500.0,7.8474,7.8632,7.8237,7.8237,209500.0
2009-03-26 10:30:00,9.91,9.97,9.9,9.95,184000.0,7.8237,7.8711,7.8158,7.8553,184000.0
2009-03-26 10:40:00,9.96,9.99,9.95,9.95,230000.0,7.8632,7.8869,7.8553,7.8553,230000.0
2009-03-26 10:50:00,9.95,9.97,9.93,9.96,230000.0,7.8553,7.8711,7.8395,7.8632,230000.0
2009-03-26 11:00:00,9.96,10.01,9.96,10.01,216500.0,7.8632,7.9027,7.8632,7.9027,216500.0
2009-03-26 11:10:00,10.0,10.02,9.99,10.0,214500.0,7.8948,7.9106,7.8869,7.8948,214500.0
2009-03-26 11:20:00,9.99,10.03,9.98,9.99,148500.0,7.8869,7.9185,7.879,7.8869,148500.0
2009-03-26 11:30:00,9.99,10.05,9.98,10.03,239500.0,7.8869,7.9342,7.879,7.9185,239500.0
2009-03-26 11:40:00,10.03,10.04,10.02,10.03,240500.0,7.9185,7.9264,7.9106,7.9185,240500.0
2009-03-26 11:50:00,10.03,10.03,9.98,10.01,186000.0,7.9185,7.9185,7.879,7.9027,186000.0
2009-03-26 12:00:00,10.01,10.06,10.0,10.05,279000.0,7.9027,7.9421,7.8948,7.9342,279000.0
2009-03-26 12:10:00,10.05,10.05,10.02,10.04,258500.0,7.9342,7.9342,7.9106,7.9264,258500.0
2009-03-26 12:20:00,10.06,10.09,10.05,10.09,201000.0,7.9421,7.9658,7.9342,7.9658,201000.0
2009-03-26 12:30:00,10.09,10.09,10.04,10.07,215000.0,7.9658,7.9658,7.9264,7.95,215000.0
2009-03-26 12:40:00,10.07,10.08,10.02,10.04,167500.0,7.95,7.9579,7.9106,7.9264,167500.0
2009-03-26 12:50:00,10.04,10.05,10.02,10.04,170500.0,7.9264,7.9342,7.9106,7.9264,170500.0
2009-03-26 13:00:00,10.04,10.15,10.04,10.14,364500.0,7.9264,8.0132,7.9264,8.0053,364500.0
2009-03-26 13:10:00,10.14,10.15,10.1,10.12,220000.0,8.0053,8.0132,7.9737,7.9895,220000.0
2009-03-26 13:20:00,10.12,10.17,10.12,10.13,242500.0,7.9895,8.029,7.9895,7.9974,242500.0
2009-03-26 13:30:00,10.13,10.15,10.1,10.11,176500.0,7.9974,8.0132,7.9737,7.9816,176500.0
2009-03-26 13:40:00,10.11,10.11,10.08,10.1,164000.0,7.9816,7.9816,7.9579,7.9737,164000.0
2009-03-26 13:50:00,10.1,10.14,10.09,10.11,281000.0,7.9737,8.0053,7.9658,7.9816,281000.0
2009-03-26 14:00:00,10.11,10.16,10.11,10.14,292000.0,7.9816,8.0211,7.9816,8.0053,292000.0
2009-03-26 14:10:00,10.14,10.16,10.11,10.11,319500.0,8.0053,8.0211,7.9816,7.9816,319500.0
2009-03-26 14:20:00,10.11,10.16,10.08,10.08,346000.0,7.9816,8.0211,7.9579,7.9579,346000.0
2009-03-26 14:30:00,10.09,10.1,10.05,10.08,305000.0,7.9658,7.9737,7.9342,7.9579,305000.0
2009-03-26 14:40:00,10.08,10.11,10.06,10.08,332500.0,7.9579,7.9816,7.9421,7.9579,332500.0
2009-03-26 14:50:00,10.08,10.08,10.01,10.01,296500.0,7.9579,7.9579,7.9027,7.9027,296500.0
2009-03-26 15:00:00,10.01,10.07,10.01,10.06,326000.0,7.9027,7.95,7.9027,7.9421,326000.0
2009-03-26 15:10:00,10.06,10.08,10.02,10.03,293500.0,7.9421,7.9579,7.9106,7.9185,293500.0
2009-03-26 15:20:00,10.04,10.12,10.03,10.11,276000.0,7.9264,7.9895,7.9185,7.9816,276000.0
2009-03-26 15:30:00,10.11,10.13,10.07,10.1,466000.0,7.9816,7.9974,7.95,7.9737,466000.0
2009-03-26 15:40:00,10.1,10.16,10.1,10.14,349500.0,7.9737,8.0211,7.9737,8.0053,349500.0
2009-03-26 15:50:00,10.15,10.19,10.14,10.19,1449500.0,8.0132,8.0448,8.0053,8.0448,1449500.0
2009-03-27 09:30:00,10.06,10.06,9.99,10.0,195500.0,7.9421,7.9421,7.8869,7.8948,195500.0
2009-03-27 09:40:00,10.02,10.03,10.0,10.02,161000.0,7.9106,7.9185,7.8948,7.9106,161000.0
2009-03-27 09:50:00,10.02,10.04,10.0,10.0,190500.0,7.9106,7.9264,7.8948,7.8948,190500.0
2009-03-27 10:00:00,10.0,10.01,9.96,9.97,144500.0,7.8948,7.9027,7.8632,7.8711,144500.0
2009-03-27 10:10:00,9.97,10.0,9.97,9.98,149000.0,7.8711,7.8948,7.8711,7.879,149000.0
2009-03-27 10:20:00,9.98,10.02,9.98,10.01,82500.0,7.879,7.9106,7.879,7.9027,82500.0
2009-03-27 10:30:00,10.01,10.05,9.98,10.04,133000.0,7.9027,7.9342,7.879,7.9264,133000.0
2009-03-27 10:40:00,10.04,10.05,10.03,10.03,104500.0,7.9264,7.9342,7.9185,7.9185,104500.0
2009-03-27 10:50:00,10.03,10.06,10.03,10.04,165000.0,7.9185,7.9421,7.9185,7.9264,165000.0
2009-03-27 11:00:00,10.04,10.06,10.02,10.05,126500.0,7.9264,7.9421,7.9106,7.9342,126500.0
2009-03-27 11:10:00,10.04,10.07,10.02,10.05,110500.0,7.9264,7.95,7.9106,7.9342,110500.0
2009-03-27 11:20:00,10.05,10.09,10.05,10.07,114500.0,7.9342,7.9658,7.9342,7.95,114500.0
2009-03-27 11:30:00,10.06,10.08,10.04,10.06,109500.0,7.9421,7.9579,7.9264,7.9421,109500.0
2009-03-27 11:40:00,10.05,10.1,10.05,10.08,95000.0,7.9342,7.9737,7.9342,7.9579,95000.0
2009-03-27 11:50:00,10.08,10.09,10.06,10.07,120500.0,7.9579,7.9658,7.9421,7.95,120500.0
2009-03-27 12:00:00,10.07,10.1,10.07,10.09,81500.0,7.95,7.9737,7.95,7.9658,81500.0
2009-03-27 12:10:00,10.09,10.09,10.04,10.04,168500.0,7.9658,7.9658,7.9264,7.9264,168500.0
2009-03-27 12:20:00,10.04,10.04,10.02,10.03,62500.0,7.9264,7.9264,7.9106,7.9185,62500.0
2009-03-27 12:30:00,10.03,10.05,10.02,10.02,62000.0,7.9185,7.9342,7.9106,7.9106,62000.0
2009-03-27 12:40:00,10.02,10.06,10.02,10.05,94000.0,7.9106,7.9421,7.9106,7.9342,94000.0
2009-03-27 12:50:00,10.05,10.06,9.99,10.0,151000.0,7.9342,7.9421,7.8869,7.8948,151000.0
2009-03-27 13:00:00,10.0,10.0,9.97,9.98,125000.0,7.8948,7.8948,7.8711,7.879,125000.0
2009-03-27 13:10:00,9.98,9.99,9.97,9.99,56500.0,7.879,7.8869,7.8711,7.8869,56500.0
2009-03-27 13:20:00,9.98,10.0,9.98,10.0,56500.0,7.879,7.8948,7.879,7.8948,56500.0
2009-03-27 13:30:00,9.99,10.05,9.98,10.0,115500.0,7.8869,7.9342,7.879,7.8948,115500.0
2009-03-27 13:40:00,10.0,10.01,9.93,9.97,163500.0,7.8948,7.9027,7.8395,7.8711,163500.0
2009-03-27 13:50:00,9.97,9.97,9.93,9.95,197000.0,7.8711,7.8711,7.8395,7.8553,197000.0
2009-03-27 14:00:00,9.95,9.98,9.93,9.97,255500.0,7.8553,7.879,7.8395,7.8711,255500.0
2009-03-27 14:10:00,9.97,10.0,9.96,10.0,280500.0,7.8711,7.8948,7.8632,7.8948,280500.0
2009-03-27 14:20:00,9.99,10.04,9.99,10.02,198000.0,7.8869,7.9264,7.8869,7.9106,198000.0
2009-03-27 14:30:00,10.01,10.02,9.98,9.99,170000.0,7.9027,7.9106,7.879,7.8869,170000.0
2009-03-27 14:40:00,9.99,10.02,9.96,9.99,221000.0,7.8869,7.9106,7.8632,7.8869,221000.0
2009-03-27 14:50:00,9.99,10.02,9.97,10.02,235500.0,7.8869,7.9106,7.8711,7.9106,235500.0
2009-03-27 15:00:00,10.02,10.06,10.01,10.02,177000.0,7.9106,7.9421,7.9027,7.9106,177000.0
2009-03-27 15:10:00,10.01,10.03,9.99,10.02,166500.0,7.9027,7.9185,7.8869,7.9106,166500.0
2009-03-27 15:20:00,10.02,10.03,9.98,9.99,215000.0,7.9106,7.9185,7.879,7.8869,215000.0
2009-03-27 15:30:00,9.98,10.01,9.96,9.96,261500.0,7.879,7.9027,7.8632,7.8632,261500.0
2009-03-27 15:40:00,9.96,10.0,9.95,9.99,294000.0,7.8632,7.8948,7.8553,7.8869,294000.0
2009-03-27 15:50:00,9.99,10.01,9.94,9.95,246500.0,7.8869,7.9027,7.8474,7.8553,246500.0
2009-03-30 09:30:00,9.71,9.72,9.6,9.64,212500.0,7.6658,7.6737,7.579,7.6106,212500.0
2009-03-30 09:40:00,9.6,9.61,9.52,9.56,171500.0,7.579,7.5869,7.5158,7.5474,171500.0
2009-03-30 09:50:00,9.56,9.59,9.54,9.58,73000.0,7.5474,7.5711,7.5316,7.5632,73000.0
2009-03-30 10:00:00,9.58,9.6,9.57,9.6,82000.0,7.5632,7.579,7.5553,7.579,82000.0
2009-03-30 10:10:00,9.6,9.62,9.6,9.6,69500.0,7.579,7.5948,7.579,7.579,69500.0
2009-03-30 10:20:00,9.59,9.6,9.58,9.59,26000.0,7.5711,7.579,7.5632,7.5711,26000.0
2009-03-30 10:30:00,9.59,9.6,9.51,9.52,101000.0,7.5711,7.579,7.5079,7.5158,101000.0
2009-03-30 10:40:00,9.53,9.54,9.52,9.54,49500.0,7.5237,7.5316,7.5158,7.5316,49500.0
2009-03-30 10:50:00,9.54,9.58,9.54,9.57,60000.0,7.5316,7.5632,7.5316,7.5553,60000.0
2009-03-30 11:00:00,9.57,9.57,9.52,9.54,58000.0,7.5553,7.5553,7.5158,7.5316,58000.0
2009-03-30 11:10:00,9.55,9.6,9.55,9.58,83000.0,7.5395,7.579,7.5395,7.5632,83000.0
2009-03-30 11:20:00,9.6,9.61,9.56,9.56,47000.0,7.579,7.5869,7.5474,7.5474,47000.0
2009-03-30 11:30:00,9.55,9.56,9.54,9.56,51500.0,7.5395,7.5474,7.5316,7.5474,51500.0
2009-03-30 11:40:00,9.55,9.58,9.55,9.57,67500.0,7.5395,7.5632,7.5395,7.5553,67500.0
2009-03-30 11:50:00,9.57,9.59,9.55,9.58,73000.0,7.5553,7.5711,7.5395,7.5632,73000.0
2009-03-30 12:00:00,9.58,9.59,9.57,9.57,78500.0,7.5632,7.5711,7.5553,7.5553,78500.0
2009-03-30 12:10:00,9.57,9.62,9.57,9.62,65500.0,7.5553,7.5948,7.5553,7.5948,65500.0
2009-03-30 12:20:00,9.62,9.64,9.62,9.63,62500.0,7.5948,7.6106,7.5948,7.6027,62500.0
2009-03-30 12:30:00,9.63,9.64,9.61,9.62,70500.0,7.6027,7.6106,7.5869,7.5948,70500.0
2009-03-30 12:40:00,9.63,9.63,9.61,9.61,76500.0,7.6027,7.6027,7.5869,7.5869,76500.0
2009-03-30 12:50:00,9.62,9.62,9.58,9.58,69000.0,7.5948,7.5948,7.5632,7.5632,69000.0
2009-03-30 13:00:00,9.58,9.59,9.57,9.57,71000.0,7.5632,7.5711,7.5553,7.5553,71000.0
2009-03-30 13:10:00,9.57,9.59,9.57,9.58,54000.0,7.5553,7.5711,7.5553,7.5632,54000.0
2009-03-30 13:20:00,9.58,9.62,9.58,9.61,144000.0,7.5632,7.5948,7.5632,7.5869,144000.0
2009-03-30 13:30:00,9.62,9.63,9.57,9.58,60500.0,7.5948,7.6027,7.5553,7.5632,60500.0
2009-03-30 13:40:00,9.58,9.59,9.55,9.56,115000.0,7.5632,7.5711,7.5395,7.5474,115000.0
2009-03-30 13:50:00,9.56,9.57,9.54,9.54,163000.0,7.5474,7.5553,7.5316,7.5316,163000.0
2009-03-30 14:00:00,9.54,9.56,9.54,9.56,111500.0,7.5316,7.5474,7.5316,7.5474,111500.0
2009-03-30 14:10:00,9.56,9.61,9.56,9.6,136500.0,7.5474,7.5869,7.5474,7.579,136500.0
2009-03-30 14:20:00,9.6,9.6,9.56,9.57,141000.0,7.579,7.579,7.5474,7.5553,141000.0
2009-03-30 14:30:00,9.56,9.58,9.55,9.56,121500.0,7.5474,7.5632,7.5395,7.5474,121500.0
2009-03-30 14:40:00,9.56,9.56,9.52,9.54,170000.0,7.5474,7.5474,7.5158,7.5316,170000.0
2009-03-30 14:50:00,9.54,9.55,9.52,9.52,122000.0,7.5316,7.5395,7.5158,7.5158,122000.0
2009-03-30 15:00:00,9.52,9.56,9.51,9.56,107000.0,7.5158,7.5474,7.5079,7.5474,107000.0
2009-03-30 15:10:00,9.56,9.6,9.56,9.57,90000.0,7.5474,7.579,7.5474,7.5553,90000.0
2009-03-30 15:20:00,9.57,9.62,9.57,9.57,181500.0,7.5553,7.5948,7.5553,7.5553,181500.0
2009-03-30 15:30:00,9.57,9.61,9.57,9.58,215000.0,7.5553,7.5869,7.5553,7.5632,215000.0
2009-03-30 15:40:00,9.57,9.59,9.55,9.58,203500.0,7.5553,7.5711,7.5395,7.5632,203500.0
2009-03-30 15:50:00,9.57,9.65,9.57,9.63,2135000.0,7.5553,7.6185,7.5553,7.6027,2135000.0
2009-03-31 09:30:00,9.72,9.77,9.72,9.73,274000.0,7.6737,7.7132,7.6737,7.6816,274000.0
2009-03-31 09:40:00,9.73,9.73,9.65,9.67,160000.0,7.6816,7.6816,7.6185,7.6342,160000.0
2009-03-31 09:50:00,9.67,9.67,9.63,9.66,118000.0,7.6342,7.6342,7.6027,7.6264,118000.0
2009-03-31 10:00:00,9.65,9.69,9.62,9.68,142500.0,7.6185,7.65,7.5948,7.6421,142500.0
2009-03-31 10:10:00,9.68,9.69,9.64,9.67,97000.0,7.6421,7.65,7.6106,7.6342,97000.0
2009-03-31 10:20:00,9.66,9.69,9.65,9.69,77000.0,7.6264,7.65,7.6185,7.65,77000.0
2009-03-31 10:30:00,9.71,9.72,9.69,9.69,127500.0,7.6658,7.6737,7.65,7.65,127500.0
2009-03-31 10:40:00,9.69,9.73,9.69,9.71,106000.0,7.65,7.6816,7.65,7.6658,106000.0
2009-03-31 10:50:00,9.7,9.71,9.66,9.67,110000.0,7.6579,7.6658,7.6264,7.6342,110000.0
2009-03-31 11:00:00,9.67,9.71,9.67,9.71,86000.0,7.6342,7.6658,7.6342,7.6658,86000.0
2009-03-31 11:10:00,9.72,9.72,9.7,9.71,101500.0,7.6737,7.6737,7.6579,7.6658,101500.0
2009-03-31 11:20:00,9.72,9.73,9.7,9.72,129500.0,7.6737,7.6816,7.6579,7.6737,129500.0
2009-03-31 11:30:00,9.72,9.73,9.7,9.7,144500.0,7.6737,7.6816,7.6579,7.6579,144500.0
2009-03-31 11:40:00,9.69,9.73,9.69,9.73,91500.0,7.65,7.6816,7.65,7.6816,91500.0
2009-03-31 11:50:00,9.73,9.75,9.72,9.73,82500.0,7.6816,7.6974,7.6737,7.6816,82500.0
2009-03-31 12:00:00,9.72,9.73,9.7,9.71,98000.0,7.6737,7.6816,7.6579,7.6658,98000.0
2009-03-31 12:10:00,9.7,9.73,9.7,9.72,73500.0,7.6579,7.6816,7.6579,7.6737,73500.0
2009-03-31 12:20:00,9.73,9.73,9.69,9.7,69500.0,7.6816,7.6816,7.65,7.6579,69500.0
2009-03-31 12:30:00,9.7,9.71,9.7,9.71,44500.0,7.6579,7.6658,7.6579,7.6658,44500.0
2009-03-31 12:40:00,9.71,9.73,9.71,9.73,70500.0,7.6658,7.6816,7.6658,7.6816,70500.0
2009-03-31 12:50:00,9.72,9.77,9.72,9.76,114500.0,7.6737,7.7132,7.6737,7.7053,114500.0
2009-03-31 13:00:00,9.77,9.8,9.76,9.79,164500.0,7.7132,7.7369,7.7053,7.729,164500.0
2009-03-31 13:10:00,9.79,9.81,9.79,9.79,99000.0,7.729,7.7448,7.729,7.729,99000.0
2009-03-31 13:20:00,9.79,9.8,9.79,9.8,77000.0,7.729,7.7369,7.729,7.7369,77000.0
2009-03-31 13:30:00,9.8,9.83,9.8,9.82,84000.0,7.7369,7.7606,7.7369,7.7527,84000.0
2009-03-31 13:40:00,9.82,9.83,9.81,9.83,127000.0,7.7527,7.7606,7.7448,7.7606,127000.0
2009-03-31 13:50:00,9.83,9.84,9.81,9.83,266000.0,7.7606,7.7685,7.7448,7.7606,266000.0
2009-03-31 14:00:00,9.84,9.86,9.83,9.86,267500.0,7.7685,7.7842,7.7606,7.7842,267500.0
2009-03-31 14:10:00,9.86,9.88,9.86,9.88,226500.0,7.7842,7.8,7.7842,7.8,226500.0
2009-03-31 14:20:00,9.88,9.88,9.85,9.86,131000.0,7.8,7.8,7.7764,7.7842,131000.0
2009-03-31 14:30:00,9.87,9.9,9.87,9.9,211500.0,7.7921,7.8158,7.7921,7.8158,211500.0
2009-03-31 14:40:00,9.9,9.92,9.89,9.92,212000.0,7.8158,7.8316,7.8079,7.8316,212000.0
2009-03-31 14:50:00,9.92,9.92,9.87,9.88,273000.0,7.8316,7.8316,7.7921,7.8,273000.0
2009-03-31 15:00:00,9.88,9.88,9.83,9.84,188500.0,7.8,7.8,7.7606,7.7685,188500.0
2009-03-31 15:10:00,9.84,9.85,9.8,9.83,222000.0,7.7685,7.7764,7.7369,7.7606,222000.0
2009-03-31 15:20:00,9.83,9.86,9.82,9.85,258000.0,7.7606,7.7842,7.7527,7.7764,258000.0
2009-03-31 15:30:00,9.85,9.85,9.74,9.78,254500.0,7.7764,7.7764,7.6895,7.7211,254500.0
2009-03-31 15:40:00,9.78,9.8,9.73,9.73,747000.0,7.7211,7.7369,7.6816,7.6816,747000.0
2009-03-31 15:50:00,9.73,9.8,9.73,9.74,561500.0,7.6816,7.7369,7.6816,7.6895,561500.0
2009-04-01 09:30:00,9.56,9.57,9.5,9.53,309500.0,7.5474,7.5553,7.5,7.5237,309500.0
2009-04-01 09:40:00,9.53,9.54,9.51,9.51,110500.0,7.5237,7.5316,7.5079,7.5079,110500.0
2009-04-01 09:50:00,9.51,9.56,9.5,9.56,211000.0,7.5079,7.5474,7.5,7.5474,211000.0
2009-04-01 10:00:00,9.57,9.64,9.57,9.63,228000.0,7.5553,7.6106,7.5553,7.6027,228000.0
2009-04-01 10:10:00,9.64,9.72,9.64,9.72,172000.0,7.6106,7.6737,7.6106,7.6737,172000.0
2009-04-01 10:20:00,9.72,9.76,9.71,9.71,184500.0,7.6737,7.7053,7.6658,7.6658,184500.0
2009-04-01 10:30:00,9.72,9.76,9.68,9.76,519500.0,7.6737,7.7053,7.6421,7.7053,519500.0
2009-04-01 10:40:00,9.76,9.79,9.76,9.77,148000.0,7.7053,7.729,7.7053,7.7132,148000.0
2009-04-01 10:50:00,9.78,9.79,9.76,9.76,189000.0,7.7211,7.729,7.7053,7.7053,189000.0
2009-04-01 11:00:00,9.76,9.76,9.74,9.74,163000.0,7.7053,7.7053,7.6895,7.6895,163000.0
2009-04-01 11:10:00,9.74,9.76,9.73,9.75,148000.0,7.6895,7.7053,7.6816,7.6974,148000.0
2009-04-01 11:20:00,9.75,9.78,9.74,9.77,309500.0,7.6974,7.7211,7.6895,7.7132,309500.0
2009-04-01 11:30:00,9.77,9.79,9.77,9.78,94500.0,7.7132,7.729,7.7132,7.7211,94500.0
2009-04-01 11:40:00,9.79,9.81,9.78,9.78,98500.0,7.729,7.7448,7.7211,7.7211,98500.0
2009-04-01 11:50:00,9.78,9.8,9.77,9.79,227000.0,7.7211,7.7369,7.7132,7.729,227000.0
2009-04-01 12:00:00,9.8,9.82,9.79,9.82,551000.0,7.7369,7.7527,7.729,7.7527,551000.0
2009-04-01 12:10:00,9.82,9.84,9.82,9.84,108500.0,7.7527,7.7685,7.7527,7.7685,108500.0
2009-04-01 12:20:00,9.84,9.84,9.81,9.82,54500.0,7.7685,7.7685,7.7448,7.7527,54500.0
2009-04-01 12:30:00,9.81,9.82,9.78,9.78,94500.0,7.7448,7.7527,7.7211,7.7211,94500.0
2009-04-01 12:40:00,9.78,9.79,9.77,9.79,51500.0,7.7211,7.729,7.7132,7.729,51500.0
2009-04-01 12:50:00,9.78,9.79,9.75,9.75,55000.0,7.7211,7.729,7.6974,7.6974,55000.0
2009-04-01 13:00:00,9.75,9.78,9.75,9.75,114500.0,7.6974,7.7211,7.6974,7.6974,114500.0
2009-04-01 13:10:00,9.75,9.77,9.74,9.77,119500.0,7.6974,7.7132,7.6895,7.7132,119500.0
2009-04-01 13:20:00,9.77,9.79,9.77,9.79,83000.0,7.7132,7.729,7.7132,7.729,83000.0
2009-04-01 13:30:00,9.78,9.83,9.76,9.82,130500.0,7.7211,7.7606,7.7053,7.7527,130500.0
2009-04-01 13:40:00,9.82,9.83,9.8,9.8,124500.0,7.7527,7.7606,7.7369,7.7369,124500.0
2009-04-01 13:50:00,9.8,9.85,9.8,9.83,114000.0,7.7369,7.7764,7.7369,7.7606,114000.0
2009-04-01 14:00:00,9.84,9.87,9.83,9.87,168500.0,7.7685,7.7921,7.7606,7.7921,168500.0
2009-04-01 14:10:00,9.87,9.87,9.85,9.85,93500.0,7.7921,7.7921,7.7764,7.7764,93500.0
2009-04-01 14:20:00,9.85,9.85,9.83,9.84,113500.0,7.7764,7.7764,7.7606,7.7685,113500.0
2009-04-01 14:30:00,9.84,9.86,9.84,9.86,145000.0,7.7685,7.7842,7.7685,7.7842,145000.0
2009-04-01 14:40:00,9.85,9.86,9.81,9.83,142500.0,7.7764,7.7842,7.7448,7.7606,142500.0
2009-04-01 14:50:00,9.83,9.86,9.82,9.84,192500.0,7.7606,7.7842,7.7527,7.7685,192500.0
2009-04-01 15:00:00,9.84,9.84,9.76,9.77,272000.0,7.7685,7.7685,7.7053,7.7132,272000.0
2009-04-01 15:10:00,9.76,9.77,9.71,9.76,228500.0,7.7053,7.7132,7.6658,7.7053,228500.0
2009-04-01 15:20:00,9.76,9.8,9.75,9.79,198500.0,7.7053,7.7369,7.6974,7.729,198500.0
2009-04-01 15:30:00,9.79,9.87,9.77,9.86,247000.0,7.729,7.7921,7.7132,7.7842,247000.0
2009-04-01 15:40:00,9.87,9.88,9.85,9.86,252000.0,7.7921,7.8,7.7764,7.7842,252000.0
2009-04-01 15:50:00,9.86,9.89,9.85,9.86,1358500.0,7.7842,7.8079,7.7764,7.7842,1358500.0
2009-04-02 09:30:00,10.15,10.17,10.11,10.16,338500.0,8.0132,8.029,7.9816,8.0211,338500.0
2009-04-02 09:40:00,10.16,10.2,10.13,10.19,237500.0,8.0211,8.0527,7.9974,8.0448,237500.0
2009-04-02 09:50:00,10.19,10.22,10.15,10.21,298500.0,8.0448,8.0685,8.0132,8.0606,298500.0
2009-04-02 10:00:00,10.21,10.25,10.2,10.22,174000.0,8.0606,8.0921,8.0527,8.0685,174000.0
2009-04-02 10:10:00,10.22,10.25,10.19,10.24,183000.0,8.0685,8.0921,8.0448,8.0842,183000.0
2009-04-02 10:20:00,10.24,10.24,10.18,10.19,142500.0,8.0842,8.0842,8.0369,8.0448,142500.0
2009-04-02 10:30:00,10.19,10.22,10.18,10.22,153500.0,8.0448,8.0685,8.0369,8.0685,153500.0
2009-04-02 10:40:00,10.21,10.29,10.2,10.29,323500.0,8.0606,8.1237,8.0527,8.1237,323500.0
2009-04-02 10:50:00,10.29,10.3,10.28,10.3,146000.0,8.1237,8.1316,8.1158,8.1316,146000.0
2009-04-02 11:00:00,10.29,10.32,10.29,10.31,150500.0,8.1237,8.1474,8.1237,8.1395,150500.0
2009-04-02 11:10:00,10.31,10.36,10.31,10.36,315000.0,8.1395,8.179,8.1395,8.179,315000.0
2009-04-02 11:20:00,10.36,10.38,10.36,10.37,179500.0,8.179,8.1948,8.179,8.1869,179500.0
2009-04-02 11:30:00,10.37,10.37,10.34,10.35,183500.0,8.1869,8.1869,8.1632,8.1711,183500.0
2009-04-02 11:40:00,10.35,10.36,10.33,10.34,152500.0,8.1711,8.179,8.1553,8.1632,152500.0
2009-04-02 11:50:00,10.34,10.34,10.32,10.34,80500.0,8.1632,8.1632,8.1474,8.1632,80500.0
2009-04-02 12:00:00,10.34,10.35,10.32,10.35,98000.0,8.1632,8.1711,8.1474,8.1711,98000.0
2009-04-02 12:10:00,10.35,10.38,10.34,10.38,83500.0,8.1711,8.1948,8.1632,8.1948,83500.0
2009-04-02 12:20:00,10.38,10.41,10.38,10.39,141500.0,8.1948,8.2185,8.1948,8.2027,141500.0
2009-04-02 12:30:00,10.39,10.41,10.39,10.4,105000.0,8.2027,8.2185,8.2027,8.2106,105000.0
2009-04-02 12:40:00,10.39,10.4,10.39,10.4,148500.0,8.2027,8.2106,8.2027,8.2106,148500.0
2009-04-02 12:50:00,10.4,10.42,10.38,10.38,206500.0,8.2106,8.2264,8.1948,8.1948,206500.0
2009-04-02 13:00:00,10.37,10.38,10.34,10.35,105500.0,8.1869,8.1948,8.1632,8.1711,105500.0
2009-04-02 13:10:00,10.36,10.36,10.35,10.35,138500.0,8.179,8.179,8.1711,8.1711,138500.0
2009-04-02 13:20:00,10.35,10.35,10.31,10.32,222500.0,8.1711,8.1711,8.1395,8.1474,222500.0
2009-04-02 13:30:00,10.32,10.34,10.29,10.3,228500.0,8.1474,8.1632,8.1237,8.1316,228500.0
2009-04-02 13:40:00,10.29,10.31,10.27,10.3,180500.0,8.1237,8.1395,8.1079,8.1316,180500.0
2009-04-02 13:50:00,10.3,10.32,10.27,10.29,182500.0,8.1316,8.1474,8.1079,8.1237,182500.0
2009-04-02 14:00:00,10.3,10.33,10.29,10.3,159000.0,8.1316,8.1553,8.1237,8.1316,159000.0
2009-04-02 14:10:00,10.3,10.31,10.3,10.3,20000.0,8.1316,8.1395,8.1316,8.1316,20000.0
2009-04-02 14:20:00,10.31,10.35,10.31,10.35,40000.0,8.1395,8.1711,8.1395,8.1711,40000.0
2009-04-02 14:30:00,10.36,10.37,10.36,10.37,68500.0,8.179,8.1869,8.179,8.1869,68500.0
2009-04-02 14:40:00,10.37,10.39,10.37,10.39,194500.0,8.1869,8.2027,8.1869,8.2027,194500.0
2009-04-02 14:50:00,10.38,10.39,10.32,10.34,200000.0,8.1948,8.2027,8.1474,8.1632,200000.0
2009-04-02 15:00:00,10.34,10.37,10.3,10.32,351000.0,8.1632,8.1869,8.1316,8.1474,351000.0
2009-04-02 15:10:00,10.32,10.35,10.29,10.29,350500.0,8.1474,8.1711,8.1237,8.1237,350500.0
2009-04-02 15:20:00,10.29,10.34,10.28,10.32,217500.0,8.1237,8.1632,8.1158,8.1474,217500.0
2009-04-02 15:30:00,10.32,10.34,10.28,10.29,473000.0,8.1474,8.1632,8.1158,8.1237,473000.0
2009-04-02 15:40:00,10.29,10.33,10.26,10.3,680000.0,8.1237,8.1553,8.1,8.1316,680000.0
2009-04-02 15:50:00,10.3,10.3,10.25,10.26,552500.0,8.1316,8.1316,8.0921,8.1,552500.0
2009-04-03 09:30:00,10.26,10.3,10.24,10.24,202000.0,8.1,8.1316,8.0842,8.0842,202000.0
2009-04-03 09:40:00,10.26,10.32,10.23,10.25,80000.0,8.1,8.1474,8.0764,8.0921,80000.0
2009-04-03 09:50:00,10.23,10.28,10.23,10.28,105000.0,8.0764,8.1158,8.0764,8.1158,105000.0
2009-04-03 10:00:00,10.28,10.28,10.21,10.24,80000.0,8.1158,8.1158,8.0606,8.0842,80000.0
2009-04-03 10:10:00,10.23,10.24,10.22,10.23,70500.0,8.0764,8.0842,8.0685,8.0764,70500.0
2009-04-03 10:20:00,10.22,10.25,10.21,10.25,65000.0,8.0685,8.0921,8.0606,8.0921,65000.0
2009-04-03 10:30:00,10.25,10.25,10.22,10.24,64500.0,8.0921,8.0921,8.0685,8.0842,64500.0
2009-04-03 10:40:00,10.24,10.24,10.19,10.2,72000.0,8.0842,8.0842,8.0448,8.0527,72000.0
2009-04-03 10:50:00,10.21,10.23,10.2,10.22,190500.0,8.0606,8.0764,8.0527,8.0685,190500.0
2009-04-03 11:00:00,10.22,10.24,10.21,10.22,55000.0,8.0685,8.0842,8.0606,8.0685,55000.0
2009-04-03 11:10:00,10.22,10.23,10.2,10.21,89500.0,8.0685,8.0764,8.0527,8.0606,89500.0
2009-04-03 11:20:00,10.21,10.23,10.19,10.22,85500.0,8.0606,8.0764,8.0448,8.0685,85500.0
2009-04-03 11:30:00,10.23,10.26,10.22,10.24,100000.0,8.0764,8.1,8.0685,8.0842,100000.0
2009-04-03 11:40:00,10.24,10.26,10.24,10.26,141000.0,8.0842,8.1,8.0842,8.1,141000.0
2009-04-03 11:50:00,10.26,10.29,10.26,10.29,66000.0,8.1,8.1237,8.1,8.1237,66000.0
2009-04-03 12:00:00,10.29,10.32,10.29,10.3,166000.0,8.1237,8.1474,8.1237,8.1316,166000.0
2009-04-03 12:10:00,10.3,10.34,10.3,10.33,149000.0,8.1316,8.1632,8.1316,8.1553,149000.0
2009-04-03 12:20:00,10.33,10.35,10.32,10.34,151500.0,8.1553,8.1711,8.1474,8.1632,151500.0
2009-04-03 12:30:00,10.34,10.35,10.32,10.34,170500.0,8.1632,8.1711,8.1474,8.1632,170500.0
2009-04-03 12:40:00,10.33,10.35,10.31,10.31,139500.0,8.1553,8.1711,8.1395,8.1395,139500.0
2009-04-03 12:50:00,10.31,10.32,10.3,10.32,97000.0,8.1395,8.1474,8.1316,8.1474,97000.0
2009-04-03 13:00:00,10.32,10.33,10.3,10.3,76500.0,8.1474,8.1553,8.1316,8.1316,76500.0
2009-04-03 13:10:00,10.3,10.32,10.29,10.31,137000.0,8.1316,8.1474,8.1237,8.1395,137000.0
2009-04-03 13:20:00,10.31,10.33,10.3,10.33,77000.0,8.1395,8.1553,8.1316,8.1553,77000.0
2009-04-03 13:30:00,10.33,10.34,10.31,10.31,124000.0,8.1553,8.1632,8.1395,8.1395,124000.0
2009-04-03 13:40:00,10.31,10.34,10.3,10.33,299500.0,8.1395,8.1632,8.1316,8.1553,299500.0
2009-04-03 13:50:00,10.33,10.38,10.33,10.37,107500.0,8.1553,8.1948,8.1553,8.1869,107500.0
2009-04-03 14:00:00,10.38,10.38,10.34,10.35,144500.0,8.1948,8.1948,8.1632,8.1711,144500.0
2009-04-03 14:10:00,10.35,10.39,10.35,10.38,163000.0,8.1711,8.2027,8.1711,8.1948,163000.0
2009-04-03 14:20:00,10.38,10.41,10.37,10.41,151500.0,8.1948,8.2185,8.1869,8.2185,151500.0
2009-04-03 14:30:00,10.42,10.43,10.41,10.42,213500.0,8.2264,8.2342,8.2185,8.2264,213500.0
2009-04-03 14:40:00,10.42,10.43,10.39,10.39,259500.0,8.2264,8.2342,8.2027,8.2027,259500.0
2009-04-03 14:50:00,10.39,10.42,10.38,10.42,172000.0,8.2027,8.2264,8.1948,8.2264,172000.0
2009-04-03 15:00:00,10.42,10.42,10.35,10.36,252500.0,8.2264,8.2264,8.1711,8.179,252500.0
2009-04-03 15:10:00,10.37,10.37,10.34,10.36,169500.0,8.1869,8.1869,8.1632,8.179,169500.0
2009-04-03 15:20:00,10.36,10.38,10.34,10.35,318500.0,8.179,8.1948,8.1632,8.1711,318500.0
2009-04-03 15:30:00,10.35,10.37,10.33,10.34,222500.0,8.1711,8.1869,8.1553,8.1632,222500.0
2009-04-03 15:40:00,10.34,10.41,10.34,10.4,355000.0,8.1632,8.2185,8.1632,8.2106,355000.0
2009-04-03 15:50:00,10.4,10.47,10.4,10.47,261500.0,8.2106,8.2658,8.2106,8.2658,261500.0
2009-04-06 09:30:00,10.36,10.39,10.3,10.3,425500.0,8.179,8.2027,8.1316,8.1316,425500.0
2009-04-06 09:40:00,10.32,10.32,10.25,10.25,128500.0,8.1474,8.1474,8.0921,8.0921,128500.0
2009-04-06 09:50:00,10.26,10.31,10.26,10.3,107000.0,8.1,8.1395,8.1,8.1316,107000.0
2009-04-06 10:00:00,10.3,10.36,10.29,10.36,122500.0,8.1316,8.179,8.1237,8.179,122500.0
2009-04-06 10:10:00,10.36,10.36,10.29,10.31,137500.0,8.179,8.179,8.1237,8.1395,137500.0
2009-04-06 10:20:00,10.3,10.32,10.26,10.26,158500.0,8.1316,8.1474,8.1,8.1,158500.0
2009-04-06 10:30:00,10.26,10.27,10.24,10.27,75000.0,8.1,8.1079,8.0842,8.1079,75000.0
2009-04-06 10:40:00,10.26,10.3,10.26,10.28,120500.0,8.1,8.1316,8.1,8.1158,120500.0
2009-04-06 10:50:00,10.29,10.29,10.27,10.27,234000.0,8.1237,8.1237,8.1079,8.1079,234000.0
2009-04-06 11:00:00,10.27,10.27,10.21,10.23,131500.0,8.1079,8.1079,8.0606,8.0764,131500.0
2009-04-06 11:10:00,10.23,10.24,10.22,10.23,140000.0,8.0764,8.0842,8.0685,8.0764,140000.0
2009-04-06 11:20:00,10.23,10.25,10.22,10.24,104000.0,8.0764,8.0921,8.0685,8.0842,104000.0
2009-04-06 11:30:00,10.24,10.26,10.22,10.22,229500.0,8.0842,8.1,8.0685,8.0685,229500.0
2009-04-06 11:40:00,10.22,10.22,10.2,10.2,150500.0,8.0685,8.0685,8.0527,8.0527,150500.0
2009-04-06 11:50:00,10.21,10.21,10.19,10.2,186500.0,8.0606,8.0606,8.0448,8.0527,186500.0
2009-04-06 12:00:00,10.2,10.21,10.2,10.21,147500.0,8.0527,8.0606,8.0527,8.0606,147500.0
2009-04-06 12:10:00,10.21,10.21,10.18,10.19,125500.0,8.0606,8.0606,8.0369,8.0448,125500.0
2009-04-06 12:20:00,10.18,10.19,10.17,10.19,105000.0,8.0369,8.0448,8.029,8.0448,105000.0
2009-04-06 12:30:00,10.19,10.19,10.17,10.18,96500.0,8.0448,8.0448,8.029,8.0369,96500.0
2009-04-06 12:40:00,10.18,10.19,10.18,10.19,98000.0,8.0369,8.0448,8.0369,8.0448,98000.0
2009-04-06 12:50:00,10.19,10.23,10.19,10.23,136500.0,8.0448,8.0764,8.0448,8.0764,136500.0
2009-04-06 13:00:00,10.24,10.25,10.22,10.22,100000.0,8.0842,8.0921,8.0685,8.0685,100000.0
2009-04-06 13:10:00,10.22,10.25,10.21,10.22,146000.0,8.0685,8.0921,8.0606,8.0685,146000.0
2009-04-06 13:20:00,10.21,10.24,10.21,10.21,158000.0,8.0606,8.0842,8.0606,8.0606,158000.0
2009-04-06 13:30:00,10.21,10.21,10.18,10.19,118500.0,8.0606,8.0606,8.0369,8.0448,118500.0
2009-04-06 13:40:00,10.19,10.26,10.19,10.26,101500.0,8.0448,8.1,8.0448,8.1,101500.0
2009-04-06 13:50:00,10.25,10.26,10.24,10.24,97000.0,8.0921,8.1,8.0842,8.0842,97000.0
2009-04-06 14:00:00,10.24,10.25,10.24,10.25,227500.0,8.0842,8.0921,8.0842,8.0921,227500.0
2009-04-06 14:10:00,10.25,10.26,10.21,10.23,272000.0,8.0921,8.1,8.0606,8.0764,272000.0
2009-04-06 14:20:00,10.23,10.26,10.22,10.25,104500.0,8.0764,8.1,8.0685,8.0921,104500.0
2009-04-06 14:30:00,10.26,10.27,10.2,10.21,151500.0,8.1,8.1079,8.0527,8.0606,151500.0
2009-04-06 14:40:00,10.21,10.23,10.2,10.23,164500.0,8.0606,8.0764,8.0527,8.0764,164500.0
2009-04-06 14:50:00,10.23,10.28,10.23,10.26,151500.0,8.0764,8.1158,8.0764,8.1,151500.0
2009-04-06 15:00:00,10.26,10.26,10.23,10.24,200000.0,8.1,8.1,8.0764,8.0842,200000.0
2009-04-06 15:10:00,10.23,10.29,10.22,10.29,247500.0,8.0764,8.1237,8.0685,8.1237,247500.0
2009-04-06 15:20:00,10.29,10.3,10.25,10.27,369000.0,8.1237,8.1316,8.0921,8.1079,369000.0
2009-04-06 15:30:00,10.27,10.31,10.26,10.26,267500.0,8.1079,8.1395,8.1,8.1,267500.0
2009-04-06 15:40:00,10.26,10.31,10.26,10.31,279500.0,8.1,8.1395,8.1,8.1395,279500.0
2009-04-06 15:50:00,10.31,10.36,10.31,10.33,298500.0,8.1395,8.179,8.1395,8.1553,298500.0
2009-04-07 09:30:00,10.17,10.18,10.12,10.13,205000.0,8.029,8.0369,7.9895,7.9974,205000.0
2009-04-07 09:40:00,10.11,10.11,10.07,10.1,93500.0,7.9816,7.9816,7.95,7.9737,93500.0
2009-04-07 09:50:00,10.11,10.14,10.09,10.13,155500.0,7.9816,8.0053,7.9658,7.9974,155500.0
2009-04-07 10:00:00,10.13,10.14,10.09,10.11,109000.0,7.9974,8.0053,7.9658,7.9816,109000.0
2009-04-07 10:10:00,10.11,10.14,10.1,10.11,105500.0,7.9816,8.0053,7.9737,7.9816,105500.0
2009-04-07 10:20:00,10.13,10.15,10.11,10.15,132000.0,7.9974,8.0132,7.9816,8.0132,132000.0
2009-04-07 10:30:00,10.15,10.19,10.14,10.18,177000.0,8.0132,8.0448,8.0053,8.0369,177000.0
2009-04-07 10:40:00,10.18,10.2,10.16,10.2,121500.0,8.0369,8.0527,8.0211,8.0527,121500.0
2009-04-07 10:50:00,10.2,10.2,10.17,10.17,135500.0,8.0527,8.0527,8.029,8.029,135500.0
2009-04-07 11:00:00,10.17,10.2,10.16,10.16,202500.0,8.029,8.0527,8.0211,8.0211,202500.0
2009-04-07 11:10:00,10.17,10.17,10.14,10.14,204500.0,8.029,8.029,8.0053,8.0053,204500.0
2009-04-07 11:20:00,10.14,10.17,10.14,10.15,242000.0,8.0053,8.029,8.0053,8.0132,242000.0
2009-04-07 11:30:00,10.15,10.18,10.13,10.14,471500.0,8.0132,8.0369,7.9974,8.0053,471500.0
2009-04-07 11:40:00,10.14,10.14,10.12,10.13,598000.0,8.0053,8.0053,7.9895,7.9974,598000.0
2009-04-07 11:50:00,10.13,10.14,10.12,10.13,194000.0,7.9974,8.0053,7.9895,7.9974,194000.0
2009-04-07 12:00:00,10.13,10.14,10.12,10.13,244500.0,7.9974,8.0053,7.9895,7.9974,244500.0
2009-04-07 12:10:00,10.13,10.15,10.12,10.14,230500.0,7.9974,8.0132,7.9895,8.0053,230500.0
2009-04-07 12:20:00,10.14,10.14,10.1,10.11,139500.0,8.0053,8.0053,7.9737,7.9816,139500.0
2009-04-07 12:30:00,10.11,10.12,10.1,10.11,208500.0,7.9816,7.9895,7.9737,7.9816,208500.0
2009-04-07 12:40:00,10.1,10.13,10.1,10.13,195500.0,7.9737,7.9974,7.9737,7.9974,195500.0
2009-04-07 12:50:00,10.13,10.14,10.12,10.13,143500.0,7.9974,8.0053,7.9895,7.9974,143500.0
2009-04-07 13:00:00,10.12,10.12,10.08,10.08,115500.0,7.9895,7.9895,7.9579,7.9579,115500.0
2009-04-07 13:10:00,10.08,10.08,10.05,10.06,147000.0,7.9579,7.9579,7.9342,7.9421,147000.0
2009-04-07 13:20:00,10.05,10.05,10.04,10.04,89500.0,7.9342,7.9342,7.9264,7.9264,89500.0
2009-04-07 13:30:00,10.04,10.04,10.01,10.01,84000.0,7.9264,7.9264,7.9027,7.9027,84000.0
2009-04-07 13:40:00,10.02,10.04,10.02,10.03,93500.0,7.9106,7.9264,7.9106,7.9185,93500.0
2009-04-07 13:50:00,10.03,10.05,10.02,10.04,151500.0,7.9185,7.9342,7.9106,7.9264,151500.0
2009-04-07 14:00:00,10.04,10.04,10.01,10.02,127000.0,7.9264,7.9264,7.9027,7.9106,127000.0
2009-04-07 14:10:00,10.02,10.05,10.02,10.03,163500.0,7.9106,7.9342,7.9106,7.9185,163500.0
2009-04-07 14:20:00,10.03,10.04,10.01,10.03,174000.0,7.9185,7.9264,7.9027,7.9185,174000.0
2009-04-07 14:30:00,10.03,10.03,10.0,10.0,237500.0,7.9185,7.9185,7.8948,7.8948,237500.0
2009-04-07 14:40:00,10.0,10.02,10.0,10.01,214500.0,7.8948,7.9106,7.8948,7.9027,214500.0
2009-04-07 14:50:00,10.01,10.04,10.01,10.04,173000.0,7.9027,7.9264,7.9027,7.9264,173000.0
2009-04-07 15:00:00,10.04,10.04,10.01,10.04,202500.0,7.9264,7.9264,7.9027,7.9264,202500.0
2009-04-07 15:10:00,10.04,10.1,10.04,10.08,201500.0,7.9264,7.9737,7.9264,7.9579,201500.0
2009-04-07 15:20:00,10.08,10.08,10.04,10.04,178500.0,7.9579,7.9579,7.9264,7.9264,178500.0
2009-04-07 15:30:00,10.04,10.07,10.03,10.06,316500.0,7.9264,7.95,7.9185,7.9421,316500.0
2009-04-07 15:40:00,10.05,10.09,10.04,10.05,246000.0,7.9342,7.9658,7.9264,7.9342,246000.0
2009-04-07 15:50:00,10.05,10.06,9.99,9.99,354000.0,7.9342,7.9421,7.8869,7.8869,354000.0
2009-04-08 09:30:00,10.07,10.14,10.06,10.13,216500.0,7.95,8.0053,7.9421,7.9974,216500.0
2009-04-08 09:40:00,10.13,10.17,10.11,10.15,84000.0,7.9974,8.029,7.9816,8.0132,84000.0
2009-04-08 09:50:00,10.12,10.13,10.11,10.13,42500.0,7.9895,7.9974,7.9816,7.9974,42500.0
2009-04-08 10:00:00,10.12,10.12,10.09,10.09,171500.0,7.9895,7.9895,7.9658,7.9658,171500.0
2009-04-08 10:10:00,10.08,10.11,10.06,10.06,96000.0,7.9579,7.9816,7.9421,7.9421,96000.0
2009-04-08 10:20:00,10.05,10.05,9.98,9.99,98000.0,7.9342,7.9342,7.879,7.8869,98000.0
2009-04-08 10:30:00,9.99,10.01,9.98,9.98,88000.0,7.8869,7.9027,7.879,7.879,88000.0
2009-04-08 10:40:00,9.98,10.02,9.98,10.0,121000.0,7.879,7.9106,7.879,7.8948,121000.0
2009-04-08 10:50:00,10.0,10.03,9.99,10.03,123000.0,7.8948,7.9185,7.8869,7.9185,123000.0
2009-04-08 11:00:00,10.03,10.07,10.03,10.07,102500.0,7.9185,7.95,7.9185,7.95,102500.0
2009-04-08 11:10:00,10.06,10.09,10.06,10.06,147000.0,7.9421,7.9658,7.9421,7.9421,147000.0
2009-04-08 11:20:00,10.06,10.09,10.06,10.06,149500.0,7.9421,7.9658,7.9421,7.9421,149500.0
2009-04-08 11:30:00,10.06,10.11,10.05,10.1,169000.0,7.9421,7.9816,7.9342,7.9737,169000.0
2009-04-08 11:40:00,10.11,10.11,10.08,10.1,188500.0,7.9816,7.9816,7.9579,7.9737,188500.0
2009-04-08 11:50:00,10.1,10.1,10.08,10.08,54000.0,7.9737,7.9737,7.9579,7.9579,54000.0
2009-04-08 12:00:00,10.08,10.08,10.07,10.07,75000.0,7.9579,7.9579,7.95,7.95,75000.0
2009-04-08 12:10:00,10.08,10.09,10.06,10.08,108500.0,7.9579,7.9658,7.9421,7.9579,108500.0
2009-04-08 12:20:00,10.07,10.11,10.07,10.09,53500.0,7.95,7.9816,7.95,7.9658,53500.0
2009-04-08 12:30:00,10.09,10.1,10.07,10.08,81000.0,7.9658,7.9737,7.95,7.9579,81000.0
2009-04-08 12:40:00,10.08,10.13,10.08,10.12,119000.0,7.9579,7.9974,7.9579,7.9895,119000.0
2009-04-08 12:50:00,10.12,10.16,10.12,10.14,95000.0,7.9895,8.0211,7.9895,8.0053,95000.0
2009-04-08 13:00:00,10.14,10.14,10.12,10.13,102000.0,8.0053,8.0053,7.9895,7.9974,102000.0
2009-04-08 13:10:00,10.13,10.14,10.11,10.11,78500.0,7.9974,8.0053,7.9816,7.9816,78500.0
2009-04-08 13:20:00,10.11,10.13,10.11,10.13,68500.0,7.9816,7.9974,7.9816,7.9974,68500.0
2009-04-08 13:30:00,10.13,10.14,10.1,10.1,89000.0,7.9974,8.0053,7.9737,7.9737,89000.0
2009-04-08 13:40:00,10.1,10.12,10.1,10.12,81000.0,7.9737,7.9895,7.9737,7.9895,81000.0
2009-04-08 13:50:00,10.12,10.12,10.11,10.12,93500.0,7.9895,7.9895,7.9816,7.9895,93500.0
2009-04-08 14:00:00,10.12,10.12,10.07,10.07,249500.0,7.9895,7.9895,7.95,7.95,249500.0
2009-04-08 14:10:00,10.07,10.09,10.06,10.07,206500.0,7.95,7.9658,7.9421,7.95,206500.0
2009-04-08 14:20:00,10.08,10.08,10.06,10.08,152000.0,7.9579,7.9579,7.9421,7.9579,152000.0
2009-04-08 14:30:00,10.08,10.09,10.07,10.07,224000.0,7.9579,7.9658,7.95,7.95,224000.0
2009-04-08 14:40:00,10.07,10.1,10.06,10.08,123000.0,7.95,7.9737,7.9421,7.9579,123000.0
2009-04-08 14:50:00,10.08,10.08,10.03,10.05,163500.0,7.9579,7.9579,7.9185,7.9342,163500.0
2009-04-08 15:00:00,10.05,10.05,10.0,10.02,223500.0,7.9342,7.9342,7.8948,7.9106,223500.0
2009-04-08 15:10:00,10.02,10.06,10.01,10.05,133000.0,7.9106,7.9421,7.9027,7.9342,133000.0
2009-04-08 15:20:00,10.06,10.09,10.05,10.07,213000.0,7.9421,7.9658,7.9342,7.95,213000.0
2009-04-08 15:30:00,10.06,10.11,10.06,10.11,220500.0,7.9421,7.9816,7.9421,7.9816,220500.0
2009-04-08 15:40:00,10.11,10.13,10.09,10.11,278500.0,7.9816,7.9974,7.9658,7.9816,278500.0
2009-04-08 15:50:00,10.12,10.15,10.11,10.15,348500.0,7.9895,8.0132,7.9816,8.0132,348500.0
2009-04-09 09:30:00,10.41,10.44,10.37,10.39,308500.0,8.2185,8.2421,8.1869,8.2027,308500.0
2009-04-09 09:40:00,10.39,10.45,10.39,10.44,214500.0,8.2027,8.25,8.2027,8.2421,214500.0
2009-04-09 09:50:00,10.45,10.51,10.45,10.51,144000.0,8.25,8.2974,8.25,8.2974,144000.0
2009-04-09 10:00:00,10.51,10.54,10.51,10.52,97500.0,8.2974,8.3211,8.2974,8.3053,97500.0
2009-04-09 10:10:00,10.52,10.53,10.51,10.51,56500.0,8.3053,8.3132,8.2974,8.2974,56500.0
2009-04-09 10:20:00,10.51,10.53,10.51,10.52,101500.0,8.2974,8.3132,8.2974,8.3053,101500.0
2009-04-09 10:30:00,10.52,10.53,10.5,10.51,70500.0,8.3053,8.3132,8.2895,8.2974,70500.0
2009-04-09 10:40:00,10.52,10.52,10.48,10.5,230000.0,8.3053,8.3053,8.2737,8.2895,230000.0
2009-04-09 10:50:00,10.5,10.5,10.49,10.49,147500.0,8.2895,8.2895,8.2816,8.2816,147500.0
2009-04-09 11:00:00,10.49,10.52,10.48,10.52,79000.0,8.2816,8.3053,8.2737,8.3053,79000.0
2009-04-09 11:10:00,10.51,10.52,10.5,10.52,60500.0,8.2974,8.3053,8.2895,8.3053,60500.0
2009-04-09 11:20:00,10.52,10.52,10.49,10.49,56500.0,8.3053,8.3053,8.2816,8.2816,56500.0
2009-04-09 11:30:00,10.5,10.5,10.48,10.49,90000.0,8.2895,8.2895,8.2737,8.2816,90000.0
2009-04-09 11:40:00,10.49,10.49,10.47,10.49,55000.0,8.2816,8.2816,8.2658,8.2816,55000.0
2009-04-09 11:50:00,10.49,10.5,10.48,10.5,61500.0,8.2816,8.2895,8.2737,8.2895,61500.0
2009-04-09 12:00:00,10.51,10.51,10.49,10.51,90500.0,8.2974,8.2974,8.2816,8.2974,90500.0
2009-04-09 12:10:00,10.51,10.52,10.49,10.5,111500.0,8.2974,8.3053,8.2816,8.2895,111500.0
2009-04-09 12:20:00,10.5,10.52,10.5,10.52,98000.0,8.2895,8.3053,8.2895,8.3053,98000.0
2009-04-09 12:30:00,10.53,10.53,10.52,10.53,91500.0,8.3132,8.3132,8.3053,8.3132,91500.0
2009-04-09 12:40:00,10.53,10.54,10.52,10.53,77000.0,8.3132,8.3211,8.3053,8.3132,77000.0
2009-04-09 12:50:00,10.53,10.54,10.53,10.54,53000.0,8.3132,8.3211,8.3132,8.3211,53000.0
2009-04-09 13:00:00,10.54,10.56,10.53,10.56,188000.0,8.3211,8.3369,8.3132,8.3369,188000.0
2009-04-09 13:10:00,10.56,10.56,10.55,10.56,115500.0,8.3369,8.3369,8.329,8.3369,115500.0
2009-04-09 13:20:00,10.56,10.57,10.55,10.56,126500.0,8.3369,8.3448,8.329,8.3369,126500.0
2009-04-09 13:30:00,10.56,10.57,10.55,10.56,104500.0,8.3369,8.3448,8.329,8.3369,104500.0
2009-04-09 13:40:00,10.56,10.58,10.55,10.57,100500.0,8.3369,8.3527,8.329,8.3448,100500.0
2009-04-09 13:50:00,10.57,10.58,10.57,10.58,62000.0,8.3448,8.3527,8.3448,8.3527,62000.0
2009-04-09 14:00:00,10.58,10.59,10.57,10.59,117500.0,8.3527,8.3606,8.3448,8.3606,117500.0
2009-04-09 14:10:00,10.59,10.6,10.55,10.56,208500.0,8.3606,8.3685,8.329,8.3369,208500.0
2009-04-09 14:20:00,10.56,10.58,10.55,10.57,124000.0,8.3369,8.3527,8.329,8.3448,124000.0
2009-04-09 14:30:00,10.57,10.62,10.57,10.62,202500.0,8.3448,8.3843,8.3448,8.3843,202500.0
2009-04-09 14:40:00,10.62,10.64,10.62,10.64,216000.0,8.3843,8.4,8.3843,8.4,216000.0
2009-04-09 14:50:00,10.64,10.64,10.61,10.62,147500.0,8.4,8.4,8.3764,8.3843,147500.0
2009-04-09 15:00:00,10.62,10.63,10.61,10.62,392000.0,8.3843,8.3921,8.3764,8.3843,392000.0
2009-04-09 15:10:00,10.63,10.63,10.59,10.62,138500.0,8.3921,8.3921,8.3606,8.3843,138500.0
2009-04-09 15:20:00,10.62,10.62,10.6,10.62,165500.0,8.3843,8.3843,8.3685,8.3843,165500.0
2009-04-09 15:30:00,10.62,10.64,10.6,10.63,161500.0,8.3843,8.4,8.3685,8.3921,161500.0
2009-04-09 15:40:00,10.63,10.66,10.61,10.66,307500.0,8.3921,8.4158,8.3764,8.4158,307500.0
2009-04-09 15:50:00,10.67,10.69,10.66,10.69,265000.0,8.4237,8.4395,8.4158,8.4395,265000.0
2009-04-13 09:30:00,10.59,10.61,10.51,10.53,454000.0,8.3606,8.3764,8.2974,8.3132,454000.0
2009-04-13 09:40:00,10.54,10.54,10.51,10.52,146500.0,8.3211,8.3211,8.2974,8.3053,146500.0
2009-04-13 09:50:00,10.51,10.51,10.46,10.46,143000.0,8.2974,8.2974,8.2579,8.2579,143000.0
2009-04-13 10:00:00,10.46,10.51,10.46,10.51,218000.0,8.2579,8.2974,8.2579,8.2974,218000.0
2009-04-13 10:10:00,10.51,10.58,10.51,10.57,156500.0,8.2974,8.3527,8.2974,8.3448,156500.0
2009-04-13 10:20:00,10.57,10.61,10.57,10.59,199500.0,8.3448,8.3764,8.3448,8.3606,199500.0
2009-04-13 10:30:00,10.59,10.59,10.55,10.55,199500.0,8.3606,8.3606,8.329,8.329,199500.0
2009-04-13 10:40:00,10.54,10.55,10.52,10.54,148500.0,8.3211,8.329,8.3053,8.3211,148500.0
2009-04-13 10:50:00,10.54,10.56,10.53,10.53,176500.0,8.3211,8.3369,8.3132,8.3132,176500.0
2009-04-13 11:00:00,10.53,10.53,10.48,10.48,187500.0,8.3132,8.3132,8.2737,8.2737,187500.0
2009-04-13 11:10:00,10.48,10.51,10.48,10.49,174500.0,8.2737,8.2974,8.2737,8.2816,174500.0
2009-04-13 11:20:00,10.49,10.54,10.48,10.52,229500.0,8.2816,8.3211,8.2737,8.3053,229500.0
2009-04-13 11:30:00,10.52,10.52,10.49,10.5,183500.0,8.3053,8.3053,8.2816,8.2895,183500.0
2009-04-13 11:40:00,10.5,10.51,10.48,10.5,185500.0,8.2895,8.2974,8.2737,8.2895,185500.0
2009-04-13 11:50:00,10.5,10.5,10.47,10.5,195000.0,8.2895,8.2895,8.2658,8.2895,195000.0
2009-04-13 12:00:00,10.49,10.52,10.49,10.52,72000.0,8.2816,8.3053,8.2816,8.3053,72000.0
2009-04-13 12:10:00,10.51,10.54,10.51,10.53,118000.0,8.2974,8.3211,8.2974,8.3132,118000.0
2009-04-13 12:20:00,10.53,10.53,10.51,10.52,90000.0,8.3132,8.3132,8.2974,8.3053,90000.0
2009-04-13 12:30:00,10.52,10.56,10.52,10.55,76500.0,8.3053,8.3369,8.3053,8.329,76500.0
2009-04-13 12:40:00,10.54,10.55,10.54,10.55,115000.0,8.3211,8.329,8.3211,8.329,115000.0
2009-04-13 12:50:00,10.55,10.57,10.55,10.57,64500.0,8.329,8.3448,8.329,8.3448,64500.0
2009-04-13 13:00:00,10.56,10.56,10.53,10.54,140000.0,8.3369,8.3369,8.3132,8.3211,140000.0
2009-04-13 13:10:00,10.54,10.57,10.54,10.57,112500.0,8.3211,8.3448,8.3211,8.3448,112500.0
2009-04-13 13:20:00,10.57,10.6,10.57,10.58,165000.0,8.3448,8.3685,8.3448,8.3527,165000.0
2009-04-13 13:30:00,10.58,10.61,10.58,10.59,123000.0,8.3527,8.3764,8.3527,8.3606,123000.0
2009-04-13 13:40:00,10.6,10.63,10.59,10.62,173500.0,8.3685,8.3921,8.3606,8.3843,173500.0
2009-04-13 13:50:00,10.62,10.63,10.62,10.63,55000.0,8.3843,8.3921,8.3843,8.3921,55000.0
2009-04-13 14:00:00,10.64,10.66,10.63,10.63,135500.0,8.4,8.4158,8.3921,8.3921,135500.0
2009-04-13 14:10:00,10.63,10.64,10.61,10.62,136000.0,8.3921,8.4,8.3764,8.3843,136000.0
2009-04-13 14:20:00,10.63,10.64,10.61,10.62,178000.0,8.3921,8.4,8.3764,8.3843,178000.0
2009-04-13 14:30:00,10.62,10.65,10.62,10.63,154500.0,8.3843,8.4079,8.3843,8.3921,154500.0
2009-04-13 14:40:00,10.63,10.66,10.61,10.62,153500.0,8.3921,8.4158,8.3764,8.3843,153500.0
2009-04-13 14:50:00,10.62,10.65,10.61,10.61,130500.0,8.3843,8.4079,8.3764,8.3764,130500.0
2009-04-13 15:00:00,10.61,10.68,10.6,10.66,213500.0,8.3764,8.4316,8.3685,8.4158,213500.0
2009-04-13 15:10:00,10.66,10.71,10.66,10.7,169500.0,8.4158,8.4553,8.4158,8.4474,169500.0
2009-04-13 15:20:00,10.7,10.72,10.7,10.71,144500.0,8.4474,8.4632,8.4474,8.4553,144500.0
2009-04-13 15:30:00,10.71,10.73,10.7,10.73,250000.0,8.4553,8.4711,8.4474,8.4711,250000.0
2009-04-13 15:40:00,10.73,10.75,10.71,10.72,255500.0,8.4711,8.4869,8.4553,8.4632,255500.0
2009-04-13 15:50:00,10.72,10.73,10.69,10.69,219500.0,8.4632,8.4711,8.4395,8.4395,219500.0
2009-04-14 09:30:00,10.54,10.58,10.49,10.52,277000.0,8.3211,8.3527,8.2816,8.3053,277000.0
2009-04-14 09:40:00,10.52,10.52,10.48,10.52,180500.0,8.3053,8.3053,8.2737,8.3053,180500.0
2009-04-14 09:50:00,10.52,10.58,10.52,10.57,216000.0,8.3053,8.3527,8.3053,8.3448,216000.0
2009-04-14 10:00:00,10.57,10.6,10.55,10.55,168000.0,8.3448,8.3685,8.329,8.329,168000.0
2009-04-14 10:10:00,10.55,10.6,10.55,10.59,329500.0,8.329,8.3685,8.329,8.3606,329500.0
2009-04-14 10:20:00,10.59,10.63,10.58,10.63,243000.0,8.3606,8.3921,8.3527,8.3921,243000.0
2009-04-14 10:30:00,10.62,10.67,10.62,10.66,207500.0,8.3843,8.4237,8.3843,8.4158,207500.0
2009-04-14 10:40:00,10.66,10.69,10.66,10.67,148500.0,8.4158,8.4395,8.4158,8.4237,148500.0
2009-04-14 10:50:00,10.67,10.68,10.65,10.65,115500.0,8.4237,8.4316,8.4079,8.4079,115500.0
2009-04-14 11:00:00,10.65,10.67,10.61,10.62,205000.0,8.4079,8.4237,8.3764,8.3843,205000.0
2009-04-14 11:10:00,10.61,10.62,10.6,10.6,101500.0,8.3764,8.3843,8.3685,8.3685,101500.0
2009-04-14 11:20:00,10.6,10.6,10.56,10.56,117000.0,8.3685,8.3685,8.3369,8.3369,117000.0
2009-04-14 11:30:00,10.56,10.59,10.56,10.58,174500.0,8.3369,8.3606,8.3369,8.3527,174500.0
2009-04-14 11:40:00,10.58,10.6,10.57,10.59,228500.0,8.3527,8.3685,8.3448,8.3606,228500.0
2009-04-14 11:50:00,10.59,10.59,10.55,10.56,115500.0,8.3606,8.3606,8.329,8.3369,115500.0
2009-04-14 12:00:00,10.56,10.56,10.53,10.53,83500.0,8.3369,8.3369,8.3132,8.3132,83500.0
2009-04-14 12:10:00,10.52,10.52,10.49,10.52,137000.0,8.3053,8.3053,8.2816,8.3053,137000.0
2009-04-14 12:20:00,10.52,10.56,10.52,10.55,158000.0,8.3053,8.3369,8.3053,8.329,158000.0
2009-04-14 12:30:00,10.55,10.56,10.53,10.53,136000.0,8.329,8.3369,8.3132,8.3132,136000.0
2009-04-14 12:40:00,10.53,10.53,10.43,10.44,206000.0,8.3132,8.3132,8.2342,8.2421,206000.0
2009-04-14 12:50:00,10.44,10.45,10.43,10.44,205000.0,8.2421,8.25,8.2342,8.2421,205000.0
2009-04-14 13:00:00,10.44,10.45,10.42,10.43,121500.0,8.2421,8.25,8.2264,8.2342,121500.0
2009-04-14 13:10:00,10.43,10.46,10.42,10.45,196000.0,8.2342,8.2579,8.2264,8.25,196000.0
2009-04-14 13:20:00,10.45,10.46,10.44,10.46,199000.0,8.25,8.2579,8.2421,8.2579,199000.0
2009-04-14 13:30:00,10.46,10.47,10.44,10.45,125000.0,8.2579,8.2658,8.2421,8.25,125000.0
2009-04-14 13:40:00,10.45,10.46,10.43,10.44,128000.0,8.25,8.2579,8.2342,8.2421,128000.0
2009-04-14 13:50:00,10.44,10.46,10.43,10.46,258000.0,8.2421,8.2579,8.2342,8.2579,258000.0
2009-04-14 14:00:00,10.46,10.46,10.42,10.43,248000.0,8.2579,8.2579,8.2264,8.2342,248000.0
2009-04-14 14:10:00,10.43,10.47,10.41,10.47,234500.0,8.2342,8.2658,8.2185,8.2658,234500.0
2009-04-14 14:20:00,10.47,10.51,10.46,10.5,234000.0,8.2658,8.2974,8.2579,8.2895,234000.0
2009-04-14 14:30:00,10.51,10.51,10.48,10.5,228000.0,8.2974,8.2974,8.2737,8.2895,228000.0
2009-04-14 14:40:00,10.5,10.51,10.48,10.49,169500.0,8.2895,8.2974,8.2737,8.2816,169500.0
2009-04-14 14:50:00,10.49,10.52,10.46,10.52,155500.0,8.2816,8.3053,8.2579,8.3053,155500.0
2009-04-14 15:00:00,10.53,10.55,10.5,10.5,275000.0,8.3132,8.329,8.2895,8.2895,275000.0
2009-04-14 15:10:00,10.5,10.55,10.49,10.54,283500.0,8.2895,8.329,8.2816,8.3211,283500.0
2009-04-14 15:20:00,10.55,10.55,10.48,10.5,277000.0,8.329,8.329,8.2737,8.2895,277000.0
2009-04-14 15:30:00,10.5,10.5,10.45,10.45,265500.0,8.2895,8.2895,8.25,8.25,265500.0
2009-04-14 15:40:00,10.45,10.49,10.44,10.46,401000.0,8.25,8.2816,8.2421,8.2579,401000.0
2009-04-14 15:50:00,10.46,10.47,10.41,10.43,345000.0,8.2579,8.2658,8.2185,8.2342,345000.0
2009-04-15 09:30:00,10.36,10.38,10.33,10.37,328000.0,8.179,8.1948,8.1553,8.1869,328000.0
2009-04-15 09:40:00,10.37,10.41,10.35,10.37,313000.0,8.1869,8.2185,8.1711,8.1869,313000.0
2009-04-15 09:50:00,10.37,10.45,10.37,10.44,270000.0,8.1869,8.25,8.1869,8.2421,270000.0
2009-04-15 10:00:00,10.44,10.47,10.43,10.47,242000.0,8.2421,8.2658,8.2342,8.2658,242000.0
2009-04-15 10:10:00,10.48,10.49,10.44,10.45,199500.0,8.2737,8.2816,8.2421,8.25,199500.0
2009-04-15 10:20:00,10.45,10.48,10.45,10.46,163000.0,8.25,8.2737,8.25,8.2579,163000.0
2009-04-15 10:30:00,10.46,10.46,10.42,10.43,222000.0,8.2579,8.2579,8.2264,8.2342,222000.0
2009-04-15 10:40:00,10.43,10.44,10.41,10.42,347000.0,8.2342,8.2421,8.2185,8.2264,347000.0
2009-04-15 10:50:00,10.42,10.42,10.38,10.39,152500.0,8.2264,8.2264,8.1948,8.2027,152500.0
2009-04-15 11:00:00,10.39,10.39,10.36,10.37,202000.0,8.2027,8.2027,8.179,8.1869,202000.0
2009-04-15 11:10:00,10.37,10.38,10.35,10.37,165000.0,8.1869,8.1948,8.1711,8.1869,165000.0
2009-04-15 11:20:00,10.37,10.39,10.37,10.38,157000.0,8.1869,8.2027,8.1869,8.1948,157000.0
2009-04-15 11:30:00,10.37,10.43,10.37,10.42,213500.0,8.1869,8.2342,8.1869,8.2264,213500.0
2009-04-15 11:40:00,10.42,10.43,10.4,10.41,144500.0,8.2264,8.2342,8.2106,8.2185,144500.0
2009-04-15 11:50:00,10.41,10.44,10.41,10.43,158500.0,8.2185,8.2421,8.2185,8.2342,158500.0
2009-04-15 12:00:00,10.43,10.45,10.43,10.44,221000.0,8.2342,8.25,8.2342,8.2421,221000.0
2009-04-15 12:10:00,10.44,10.44,10.42,10.43,166500.0,8.2421,8.2421,8.2264,8.2342,166500.0
2009-04-15 12:20:00,10.43,10.45,10.42,10.43,236000.0,8.2342,8.25,8.2264,8.2342,236000.0
2009-04-15 12:30:00,10.43,10.44,10.43,10.44,90500.0,8.2342,8.2421,8.2342,8.2421,90500.0
2009-04-15 12:40:00,10.44,10.47,10.44,10.45,123000.0,8.2421,8.2658,8.2421,8.25,123000.0
2009-04-15 12:50:00,10.45,10.48,10.45,10.47,130000.0,8.25,8.2737,8.25,8.2658,130000.0
2009-04-15 13:00:00,10.48,10.49,10.46,10.46,261500.0,8.2737,8.2816,8.2579,8.2579,261500.0
2009-04-15 13:10:00,10.46,10.48,10.46,10.46,107000.0,8.2579,8.2737,8.2579,8.2579,107000.0
2009-04-15 13:20:00,10.46,10.47,10.44,10.45,141500.0,8.2579,8.2658,8.2421,8.25,141500.0
2009-04-15 13:30:00,10.45,10.47,10.44,10.44,149000.0,8.25,8.2658,8.2421,8.2421,149000.0
2009-04-15 13:40:00,10.44,10.44,10.41,10.41,161500.0,8.2421,8.2421,8.2185,8.2185,161500.0
2009-04-15 13:50:00,10.41,10.42,10.4,10.42,142500.0,8.2185,8.2264,8.2106,8.2264,142500.0
2009-04-15 14:00:00,10.43,10.47,10.42,10.46,237000.0,8.2342,8.2658,8.2264,8.2579,237000.0
2009-04-15 14:10:00,10.46,10.46,10.38,10.39,174500.0,8.2579,8.2579,8.1948,8.2027,174500.0
2009-04-15 14:20:00,10.39,10.39,10.37,10.38,171000.0,8.2027,8.2027,8.1869,8.1948,171000.0
2009-04-15 14:30:00,10.37,10.39,10.36,10.37,224500.0,8.1869,8.2027,8.179,8.1869,224500.0
2009-04-15 14:40:00,10.37,10.39,10.36,10.38,196000.0,8.1869,8.2027,8.179,8.1948,196000.0
2009-04-15 14:50:00,10.39,10.39,10.36,10.38,182500.0,8.2027,8.2027,8.179,8.1948,182500.0
2009-04-15 15:00:00,10.37,10.43,10.37,10.4,248500.0,8.1869,8.2342,8.1869,8.2106,248500.0
2009-04-15 15:10:00,10.39,10.47,10.39,10.46,283000.0,8.2027,8.2658,8.2027,8.2579,283000.0
2009-04-15 15:20:00,10.45,10.46,10.44,10.45,245500.0,8.25,8.2579,8.2421,8.25,245500.0
2009-04-15 15:30:00,10.46,10.48,10.44,10.48,297000.0,8.2579,8.2737,8.2421,8.2737,297000.0
2009-04-15 15:40:00,10.49,10.52,10.49,10.51,359500.0,8.2816,8.3053,8.2816,8.2974,359500.0
2009-04-15 15:50:00,10.52,10.57,10.51,10.54,1496500.0,8.3053,8.3448,8.2974,8.3211,1496500.0
2009-04-16 09:30:00,10.66,10.67,10.63,10.65,501000.0,8.4158,8.4237,8.3921,8.4079,501000.0
2009-04-16 09:40:00,10.65,10.65,10.56,10.57,147000.0,8.4079,8.4079,8.3369,8.3448,147000.0
2009-04-16 09:50:00,10.56,10.61,10.53,10.59,152500.0,8.3369,8.3764,8.3132,8.3606,152500.0
2009-04-16 10:00:00,10.59,10.61,10.54,10.55,270500.0,8.3606,8.3764,8.3211,8.329,270500.0
2009-04-16 10:10:00,10.56,10.58,10.55,10.57,186500.0,8.3369,8.3527,8.329,8.3448,186500.0
2009-04-16 10:20:00,10.57,10.6,10.57,10.6,208500.0,8.3448,8.3685,8.3448,8.3685,208500.0
2009-04-16 10:30:00,10.6,10.62,10.58,10.59,153500.0,8.3685,8.3843,8.3527,8.3606,153500.0
2009-04-16 10:40:00,10.59,10.59,10.53,10.54,139000.0,8.3606,8.3606,8.3132,8.3211,139000.0
2009-04-16 10:50:00,10.55,10.56,10.53,10.56,303500.0,8.329,8.3369,8.3132,8.3369,303500.0
2009-04-16 11:00:00,10.56,10.58,10.55,10.58,215500.0,8.3369,8.3527,8.329,8.3527,215500.0
2009-04-16 11:10:00,10.58,10.58,10.57,10.57,153000.0,8.3527,8.3527,8.3448,8.3448,153000.0
2009-04-16 11:20:00,10.57,10.6,10.57,10.6,150000.0,8.3448,8.3685,8.3448,8.3685,150000.0
2009-04-16 11:30:00,10.6,10.62,10.59,10.61,106000.0,8.3685,8.3843,8.3606,8.3764,106000.0
2009-04-16 11:40:00,10.62,10.65,10.61,10.64,154000.0,8.3843,8.4079,8.3764,8.4,154000.0
2009-04-16 11:50:00,10.64,10.65,10.63,10.63,78500.0,8.4,8.4079,8.3921,8.3921,78500.0
2009-04-16 12:00:00,10.63,10.63,10.62,10.63,49000.0,8.3921,8.3921,8.3843,8.3921,49000.0
2009-04-16 12:10:00,10.63,10.67,10.63,10.65,77500.0,8.3921,8.4237,8.3921,8.4079,77500.0
2009-04-16 12:20:00,10.65,10.65,10.62,10.63,67500.0,8.4079,8.4079,8.3843,8.3921,67500.0
2009-04-16 12:30:00,10.63,10.65,10.63,10.64,62500.0,8.3921,8.4079,8.3921,8.4,62500.0
2009-04-16 12:40:00,10.64,10.68,10.64,10.68,88000.0,8.4,8.4316,8.4,8.4316,88000.0
2009-04-16 12:50:00,10.68,10.71,10.67,10.7,104000.0,8.4316,8.4553,8.4237,8.4474,104000.0
2009-04-16 13:00:00,10.7,10.72,10.7,10.7,134500.0,8.4474,8.4632,8.4474,8.4474,134500.0
2009-04-16 13:10:00,10.7,10.71,10.68,10.7,184000.0,8.4474,8.4553,8.4316,8.4474,184000.0
2009-04-16 13:20:00,10.69,10.72,10.69,10.71,104000.0,8.4395,8.4632,8.4395,8.4553,104000.0
2009-04-16 13:30:00,10.71,10.72,10.67,10.67,132500.0,8.4553,8.4632,8.4237,8.4237,132500.0
2009-04-16 13:40:00,10.67,10.68,10.66,10.67,115500.0,8.4237,8.4316,8.4158,8.4237,115500.0
2009-04-16 13:50:00,10.66,10.7,10.65,10.69,156500.0,8.4158,8.4474,8.4079,8.4395,156500.0
2009-04-16 14:00:00,10.7,10.72,10.7,10.71,148500.0,8.4474,8.4632,8.4474,8.4553,148500.0
2009-04-16 14:10:00,10.72,10.74,10.72,10.73,157000.0,8.4632,8.479,8.4632,8.4711,157000.0
2009-04-16 14:20:00,10.74,10.77,10.74,10.77,221000.0,8.479,8.5027,8.479,8.5027,221000.0
2009-04-16 14:30:00,10.78,10.82,10.78,10.81,149000.0,8.5106,8.5421,8.5106,8.5343,149000.0
2009-04-16 14:40:00,10.81,10.83,10.81,10.82,197000.0,8.5343,8.55,8.5343,8.5421,197000.0
2009-04-16 14:50:00,10.82,10.87,10.82,10.85,153500.0,8.5421,8.5816,8.5421,8.5658,153500.0
2009-04-16 15:00:00,10.86,10.88,10.84,10.88,152500.0,8.5737,8.5895,8.5579,8.5895,152500.0
2009-04-16 15:10:00,10.88,10.91,10.88,10.9,144000.0,8.5895,8.6132,8.5895,8.6053,144000.0
2009-04-16 15:20:00,10.9,10.92,10.88,10.89,121500.0,8.6053,8.6211,8.5895,8.5974,121500.0
2009-04-16 15:30:00,10.89,10.91,10.87,10.91,173500.0,8.5974,8.6132,8.5816,8.6132,173500.0
2009-04-16 15:40:00,10.91,10.92,10.83,10.83,227000.0,8.6132,8.6211,8.55,8.55,227000.0
2009-04-16 15:50:00,10.83,10.88,10.83,10.84,408500.0,8.55,8.5895,8.55,8.5579,408500.0
2009-04-17 09:30:00,10.87,10.87,10.79,10.81,266000.0,8.5816,8.5816,8.5185,8.5343,266000.0
2009-04-17 09:40:00,10.81,10.81,10.78,10.81,323000.0,8.5343,8.5343,8.5106,8.5343,323000.0
2009-04-17 09:50:00,10.82,10.85,10.77,10.83,378500.0,8.5421,8.5658,8.5027,8.55,378500.0
2009-04-17 10:00:00,10.83,10.88,10.81,10.87,192000.0,8.55,8.5895,8.5343,8.5816,192000.0
2009-04-17 10:10:00,10.87,10.87,10.82,10.85,196000.0,8.5816,8.5816,8.5421,8.5658,196000.0
2009-04-17 10:20:00,10.85,10.85,10.84,10.84,166500.0,8.5658,8.5658,8.5579,8.5579,166500.0
2009-04-17 10:30:00,10.84,10.84,10.77,10.78,136500.0,8.5579,8.5579,8.5027,8.5106,136500.0
2009-04-17 10:40:00,10.79,10.81,10.78,10.81,164500.0,8.5185,8.5343,8.5106,8.5343,164500.0
2009-04-17 10:50:00,10.81,10.81,10.79,10.79,85000.0,8.5343,8.5343,8.5185,8.5185,85000.0
2009-04-17 11:00:00,10.79,10.81,10.77,10.81,149500.0,8.5185,8.5343,8.5027,8.5343,149500.0
2009-04-17 11:10:00,10.81,10.82,10.79,10.79,85500.0,8.5343,8.5421,8.5185,8.5185,85500.0
2009-04-17 11:20:00,10.79,10.82,10.79,10.81,95000.0,8.5185,8.5421,8.5185,8.5343,95000.0
2009-04-17 11:30:00,10.81,10.85,10.8,10.84,173500.0,8.5343,8.5658,8.5264,8.5579,173500.0
2009-04-17 11:40:00,10.84,10.85,10.83,10.84,109000.0,8.5579,8.5658,8.55,8.5579,109000.0
2009-04-17 11:50:00,10.84,10.87,10.84,10.85,107000.0,8.5579,8.5816,8.5579,8.5658,107000.0
2009-04-17 12:00:00,10.85,10.88,10.85,10.87,146000.0,8.5658,8.5895,8.5658,8.5816,146000.0
2009-04-17 12:10:00,10.88,10.88,10.85,10.86,200000.0,8.5895,8.5895,8.5658,8.5737,200000.0
2009-04-17 12:20:00,10.87,10.89,10.86,10.89,136000.0,8.5816,8.5974,8.5737,8.5974,136000.0
2009-04-17 12:30:00,10.89,10.89,10.85,10.85,150000.0,8.5974,8.5974,8.5658,8.5658,150000.0
2009-04-17 12:40:00,10.85,10.9,10.85,10.89,182500.0,8.5658,8.6053,8.5658,8.5974,182500.0
2009-04-17 12:50:00,10.9,10.91,10.89,10.9,154000.0,8.6053,8.6132,8.5974,8.6053,154000.0
2009-04-17 13:00:00,10.9,10.92,10.89,10.92,109500.0,8.6053,8.6211,8.5974,8.6211,109500.0
2009-04-17 13:10:00,10.91,10.93,10.91,10.93,159000.0,8.6132,8.629,8.6132,8.629,159000.0
2009-04-17 13:20:00,10.93,10.96,10.93,10.95,144500.0,8.629,8.6527,8.629,8.6448,144500.0
2009-04-17 13:30:00,10.95,10.96,10.94,10.96,143000.0,8.6448,8.6527,8.6369,8.6527,143000.0
2009-04-17 13:40:00,10.96,10.98,10.96,10.98,111000.0,8.6527,8.6685,8.6527,8.6685,111000.0
2009-04-17 13:50:00,10.98,11.0,10.97,10.99,86000.0,8.6685,8.6843,8.6606,8.6764,86000.0
2009-04-17 14:00:00,10.99,11.0,10.97,10.97,176500.0,8.6764,8.6843,8.6606,8.6606,176500.0
2009-04-17 14:10:00,10.97,10.99,10.97,10.98,110500.0,8.6606,8.6764,8.6606,8.6685,110500.0
2009-04-17 14:20:00,10.99,10.99,10.98,10.99,132000.0,8.6764,8.6764,8.6685,8.6764,132000.0
2009-04-17 14:30:00,10.99,11.03,10.99,11.02,139500.0,8.6764,8.7079,8.6764,8.7,139500.0
2009-04-17 14:40:00,11.02,11.04,11.0,11.0,140000.0,8.7,8.7158,8.6843,8.6843,140000.0
2009-04-17 14:50:00,11.0,11.0,10.96,10.96,156000.0,8.6843,8.6843,8.6527,8.6527,156000.0
2009-04-17 15:00:00,10.96,10.99,10.96,10.99,188500.0,8.6527,8.6764,8.6527,8.6764,188500.0
2009-04-17 15:10:00,10.99,11.02,10.99,11.0,256000.0,8.6764,8.7,8.6764,8.6843,256000.0
2009-04-17 15:20:00,10.99,11.03,10.99,11.02,312500.0,8.6764,8.7079,8.6764,8.7,312500.0
2009-04-17 15:30:00,11.02,11.03,10.98,11.01,307500.0,8.7,8.7079,8.6685,8.6921,307500.0
2009-04-17 15:40:00,11.01,11.04,11.0,11.02,245000.0,8.6921,8.7158,8.6843,8.7,245000.0
2009-04-17 15:50:00,11.02,11.03,10.96,10.96,361000.0,8.7,8.7079,8.6527,8.6527,361000.0
2009-04-20 09:30:00,10.74,10.77,10.7,10.71,345000.0,8.479,8.5027,8.4474,8.4553,345000.0
2009-04-20 09:40:00,10.72,10.72,10.63,10.65,189500.0,8.4632,8.4632,8.3921,8.4079,189500.0
2009-04-20 09:50:00,10.65,10.65,10.59,10.62,146000.0,8.4079,8.4079,8.3606,8.3843,146000.0
2009-04-20 10:00:00,10.62,10.62,10.57,10.58,253500.0,8.3843,8.3843,8.3448,8.3527,253500.0
2009-04-20 10:10:00,10.58,10.58,10.52,10.54,181500.0,8.3527,8.3527,8.3053,8.3211,181500.0
2009-04-20 10:20:00,10.53,10.55,10.53,10.54,144500.0,8.3132,8.329,8.3132,8.3211,144500.0
2009-04-20 10:30:00,10.53,10.55,10.51,10.54,194500.0,8.3132,8.329,8.2974,8.3211,194500.0
2009-04-20 10:40:00,10.55,10.55,10.49,10.5,216500.0,8.329,8.329,8.2816,8.2895,216500.0
2009-04-20 10:50:00,10.51,10.51,10.48,10.49,220500.0,8.2974,8.2974,8.2737,8.2816,220500.0
2009-04-20 11:00:00,10.49,10.49,10.46,10.48,270500.0,8.2816,8.2816,8.2579,8.2737,270500.0
2009-04-20 11:10:00,10.48,10.48,10.46,10.48,108000.0,8.2737,8.2737,8.2579,8.2737,108000.0
2009-04-20 11:20:00,10.49,10.51,10.48,10.5,116500.0,8.2816,8.2974,8.2737,8.2895,116500.0
2009-04-20 11:30:00,10.5,10.51,10.49,10.5,150000.0,8.2895,8.2974,8.2816,8.2895,150000.0
2009-04-20 11:40:00,10.5,10.5,10.47,10.48,164500.0,8.2895,8.2895,8.2658,8.2737,164500.0
2009-04-20 11:50:00,10.48,10.51,10.48,10.48,300000.0,8.2737,8.2974,8.2737,8.2737,300000.0
2009-04-20 12:00:00,10.49,10.49,10.46,10.47,235500.0,8.2816,8.2816,8.2579,8.2658,235500.0
2009-04-20 12:10:00,10.47,10.48,10.46,10.46,117000.0,8.2658,8.2737,8.2579,8.2579,117000.0
2009-04-20 12:20:00,10.46,10.48,10.46,10.47,97000.0,8.2579,8.2737,8.2579,8.2658,97000.0
2009-04-20 12:30:00,10.47,10.47,10.44,10.44,188500.0,8.2658,8.2658,8.2421,8.2421,188500.0
2009-04-20 12:40:00,10.45,10.47,10.44,10.47,87500.0,8.25,8.2658,8.2421,8.2658,87500.0
2009-04-20 12:50:00,10.46,10.48,10.46,10.48,97000.0,8.2579,8.2737,8.2579,8.2737,97000.0
2009-04-20 13:00:00,10.48,10.48,10.44,10.44,121000.0,8.2737,8.2737,8.2421,8.2421,121000.0
2009-04-20 13:10:00,10.44,10.45,10.43,10.43,99500.0,8.2421,8.25,8.2342,8.2342,99500.0
2009-04-20 13:20:00,10.43,10.44,10.43,10.44,124000.0,8.2342,8.2421,8.2342,8.2421,124000.0
2009-04-20 13:30:00,10.43,10.47,10.43,10.46,164500.0,8.2342,8.2658,8.2342,8.2579,164500.0
2009-04-20 13:40:00,10.47,10.48,10.46,10.46,146000.0,8.2658,8.2737,8.2579,8.2579,146000.0
2009-04-20 13:50:00,10.46,10.49,10.45,10.47,124000.0,8.2579,8.2816,8.25,8.2658,124000.0
2009-04-20 14:00:00,10.47,10.47,10.44,10.44,158500.0,8.2658,8.2658,8.2421,8.2421,158500.0
2009-04-20 14:10:00,10.45,10.45,10.44,10.45,72500.0,8.25,8.25,8.2421,8.25,72500.0
2009-04-20 14:20:00,10.45,10.45,10.44,10.45,166000.0,8.25,8.25,8.2421,8.25,166000.0
2009-04-20 14:30:00,10.45,10.45,10.43,10.43,132000.0,8.25,8.25,8.2342,8.2342,132000.0
2009-04-20 14:40:00,10.43,10.48,10.43,10.47,166000.0,8.2342,8.2737,8.2342,8.2658,166000.0
2009-04-20 14:50:00,10.47,10.47,10.42,10.42,547000.0,8.2658,8.2658,8.2264,8.2264,547000.0
2009-04-20 15:00:00,10.42,10.44,10.42,10.44,126000.0,8.2264,8.2421,8.2264,8.2421,126000.0
2009-04-20 15:10:00,10.44,10.44,10.42,10.43,162000.0,8.2421,8.2421,8.2264,8.2342,162000.0
2009-04-20 15:20:00,10.43,10.43,10.4,10.42,213000.0,8.2342,8.2342,8.2106,8.2264,213000.0
2009-04-20 15:30:00,10.42,10.48,10.42,10.42,460000.0,8.2264,8.2737,8.2264,8.2264,460000.0
2009-04-20 15:40:00,10.42,10.46,10.42,10.44,328000.0,8.2264,8.2579,8.2264,8.2421,328000.0
2009-04-20 15:50:00,10.44,10.44,10.39,10.4,246000.0,8.2421,8.2421,8.2027,8.2106,246000.0
2009-04-21 09:30:00,10.34,10.38,10.31,10.38,231500.0,8.1632,8.1948,8.1395,8.1948,231500.0
2009-04-21 09:40:00,10.38,10.43,10.38,10.4,439500.0,8.1948,8.2342,8.1948,8.2106,439500.0
2009-04-21 09:50:00,10.4,10.47,10.4,10.44,363000.0,8.2106,8.2658,8.2106,8.2421,363000.0
2009-04-21 10:00:00,10.43,10.45,10.39,10.42,310500.0,8.2342,8.25,8.2027,8.2264,310500.0
2009-04-21 10:10:00,10.42,10.42,10.37,10.38,321000.0,8.2264,8.2264,8.1869,8.1948,321000.0
2009-04-21 10:20:00,10.38,10.39,10.36,10.37,272500.0,8.1948,8.2027,8.179,8.1869,272500.0
2009-04-21 10:30:00,10.37,10.4,10.34,10.39,207500.0,8.1869,8.2106,8.1632,8.2027,207500.0
2009-04-21 10:40:00,10.39,10.42,10.37,10.41,362000.0,8.2027,8.2264,8.1869,8.2185,362000.0
2009-04-21 10:50:00,10.41,10.45,10.4,10.45,208500.0,8.2185,8.25,8.2106,8.25,208500.0
2009-04-21 11:00:00,10.46,10.5,10.46,10.48,351500.0,8.2579,8.2895,8.2579,8.2737,351500.0
2009-04-21 11:10:00,10.48,10.55,10.48,10.55,256000.0,8.2737,8.329,8.2737,8.329,256000.0
2009-04-21 11:20:00,10.56,10.57,10.54,10.54,331000.0,8.3369,8.3448,8.3211,8.3211,331000.0
2009-04-21 11:30:00,10.54,10.55,10.54,10.54,225500.0,8.3211,8.329,8.3211,8.3211,225500.0
2009-04-21 11:40:00,10.54,10.6,10.53,10.6,376500.0,8.3211,8.3685,8.3132,8.3685,376500.0
2009-04-21 11:50:00,10.59,10.6,10.57,10.58,268000.0,8.3606,8.3685,8.3448,8.3527,268000.0
2009-04-21 12:00:00,10.58,10.61,10.58,10.6,220500.0,8.3527,8.3764,8.3527,8.3685,220500.0
2009-04-21 12:10:00,10.6,10.6,10.58,10.6,167500.0,8.3685,8.3685,8.3527,8.3685,167500.0
2009-04-21 12:20:00,10.6,10.62,10.59,10.6,257500.0,8.3685,8.3843,8.3606,8.3685,257500.0
2009-04-21 12:30:00,10.6,10.63,10.6,10.61,276000.0,8.3685,8.3921,8.3685,8.3764,276000.0
2009-04-21 12:40:00,10.61,10.64,10.61,10.64,257500.0,8.3764,8.4,8.3764,8.4,257500.0
2009-04-21 12:50:00,10.64,10.65,10.6,10.6,206500.0,8.4,8.4079,8.3685,8.3685,206500.0
2009-04-21 13:00:00,10.6,10.6,10.58,10.6,273500.0,8.3685,8.3685,8.3527,8.3685,273500.0
2009-04-21 13:10:00,10.6,10.63,10.58,10.58,469000.0,8.3685,8.3921,8.3527,8.3527,469000.0
2009-04-21 13:20:00,10.58,10.59,10.57,10.58,283500.0,8.3527,8.3606,8.3448,8.3527,283500.0
2009-04-21 13:30:00,10.58,10.58,10.54,10.55,314000.0,8.3527,8.3527,8.3211,8.329,314000.0
2009-04-21 13:40:00,10.55,10.59,10.55,10.57,363500.0,8.329,8.3606,8.329,8.3448,363500.0
2009-04-21 13:50:00,10.56,10.57,10.55,10.56,213000.0,8.3369,8.3448,8.329,8.3369,213000.0
2009-04-21 14:00:00,10.56,10.59,10.55,10.56,186500.0,8.3369,8.3606,8.329,8.3369,186500.0
2009-04-21 14:10:00,10.57,10.57,10.52,10.52,216000.0,8.3448,8.3448,8.3053,8.3053,216000.0
2009-04-21 14:20:00,10.52,10.56,10.52,10.56,240000.0,8.3053,8.3369,8.3053,8.3369,240000.0
2009-04-21 14:30:00,10.57,10.6,10.57,10.59,243000.0,8.3448,8.3685,8.3448,8.3606,243000.0
2009-04-21 14:40:00,10.6,10.62,10.59,10.6,335500.0,8.3685,8.3843,8.3606,8.3685,335500.0
2009-04-21 14:50:00,10.6,10.61,10.57,10.59,337000.0,8.3685,8.3764,8.3448,8.3606,337000.0
2009-04-21 15:00:00,10.59,10.66,10.58,10.66,335000.0,8.3606,8.4158,8.3527,8.4158,335000.0
2009-04-21 15:10:00,10.66,10.7,10.66,10.68,313500.0,8.4158,8.4474,8.4158,8.4316,313500.0
2009-04-21 15:20:00,10.68,10.68,10.62,10.62,437500.0,8.4316,8.4316,8.3843,8.3843,437500.0
2009-04-21 15:30:00,10.63,10.65,10.6,10.65,448500.0,8.3921,8.4079,8.3685,8.4079,448500.0
2009-04-21 15:40:00,10.65,10.66,10.59,10.62,476500.0,8.4079,8.4158,8.3606,8.3843,476500.0
2009-04-21 15:50:00,10.62,10.7,10.62,10.7,291500.0,8.3843,8.4474,8.3843,8.4474,291500.0
2009-04-22 09:30:00,10.55,10.65,10.52,10.63,476500.0,8.329,8.4079,8.3053,8.3921,476500.0
2009-04-22 09:40:00,10.63,10.64,10.58,10.58,402500.0,8.3921,8.4,8.3527,8.3527,402500.0
2009-04-22 09:50:00,10.58,10.66,10.57,10.65,409500.0,8.3527,8.4158,8.3448,8.4079,409500.0
2009-04-22 10:00:00,10.66,10.78,10.66,10.77,538500.0,8.4158,8.5106,8.4158,8.5027,538500.0
2009-04-22 10:10:00,10.77,10.84,10.74,10.82,418500.0,8.5027,8.5579,8.479,8.5421,418500.0
2009-04-22 10:20:00,10.82,10.88,10.82,10.87,443500.0,8.5421,8.5895,8.5421,8.5816,443500.0
2009-04-22 10:30:00,10.87,10.89,10.83,10.86,401500.0,8.5816,8.5974,8.55,8.5737,401500.0
2009-04-22 10:40:00,10.86,10.88,10.84,10.85,421500.0,8.5737,8.5895,8.5579,8.5658,421500.0
2009-04-22 10:50:00,10.84,10.89,10.83,10.84,621500.0,8.5579,8.5974,8.55,8.5579,621500.0
2009-04-22 11:00:00,10.83,10.86,10.83,10.85,530000.0,8.55,8.5737,8.55,8.5658,530000.0
2009-04-22 11:10:00,10.84,10.86,10.83,10.85,645500.0,8.5579,8.5737,8.55,8.5658,645500.0
2009-04-22 11:20:00,10.86,10.89,10.85,10.89,482000.0,8.5737,8.5974,8.5658,8.5974,482000.0
2009-04-22 11:30:00,10.9,10.91,10.89,10.91,409500.0,8.6053,8.6132,8.5974,8.6132,409500.0
2009-04-22 11:40:00,10.91,10.93,10.91,10.92,375000.0,8.6132,8.629,8.6132,8.6211,375000.0
2009-04-22 11:50:00,10.92,10.94,10.92,10.94,418000.0,8.6211,8.6369,8.6211,8.6369,418000.0
2009-04-22 12:00:00,10.95,10.95,10.91,10.94,436000.0,8.6448,8.6448,8.6132,8.6369,436000.0
2009-04-22 12:10:00,10.93,10.94,10.92,10.92,305000.0,8.629,8.6369,8.6211,8.6211,305000.0
2009-04-22 12:20:00,10.92,10.92,10.87,10.87,245500.0,8.6211,8.6211,8.5816,8.5816,245500.0
2009-04-22 12:30:00,10.87,10.87,10.84,10.86,240500.0,8.5816,8.5816,8.5579,8.5737,240500.0
2009-04-22 12:40:00,10.86,10.86,10.78,10.79,465500.0,8.5737,8.5737,8.5106,8.5185,465500.0
2009-04-22 12:50:00,10.8,10.83,10.78,10.82,549500.0,8.5264,8.55,8.5106,8.5421,549500.0
2009-04-22 13:00:00,10.82,10.84,10.81,10.82,488000.0,8.5421,8.5579,8.5343,8.5421,488000.0
2009-04-22 13:10:00,10.82,10.85,10.79,10.84,475000.0,8.5421,8.5658,8.5185,8.5579,475000.0
2009-04-22 13:20:00,10.84,10.89,10.84,10.88,576000.0,8.5579,8.5974,8.5579,8.5895,576000.0
2009-04-22 13:30:00,10.88,10.92,10.86,10.9,505500.0,8.5895,8.6211,8.5737,8.6053,505500.0
2009-04-22 13:40:00,10.9,10.91,10.86,10.88,433000.0,8.6053,8.6132,8.5737,8.5895,433000.0
2009-04-22 13:50:00,10.88,10.89,10.84,10.84,299500.0,8.5895,8.5974,8.5579,8.5579,299500.0
2009-04-22 14:00:00,10.84,10.88,10.83,10.87,391500.0,8.5579,8.5895,8.55,8.5816,391500.0
2009-04-22 14:10:00,10.87,10.91,10.86,10.9,773000.0,8.5816,8.6132,8.5737,8.6053,773000.0
2009-04-22 14:20:00,10.9,10.92,10.9,10.92,718000.0,8.6053,8.6211,8.6053,8.6211,718000.0
2009-04-22 14:30:00,10.92,10.97,10.92,10.97,587000.0,8.6211,8.6606,8.6211,8.6606,587000.0
2009-04-22 14:40:00,10.97,10.99,10.96,10.96,470500.0,8.6606,8.6764,8.6527,8.6527,470500.0
2009-04-22 14:50:00,10.96,10.98,10.92,10.93,610000.0,8.6527,8.6685,8.6211,8.629,610000.0
2009-04-22 15:00:00,10.93,10.94,10.9,10.94,815500.0,8.629,8.6369,8.6053,8.6369,815500.0
2009-04-22 15:10:00,10.94,11.0,10.91,10.92,646000.0,8.6369,8.6843,8.6132,8.6211,646000.0
2009-04-22 15:20:00,10.92,10.95,10.91,10.92,916500.0,8.6211,8.6448,8.6132,8.6211,916500.0
2009-04-22 15:30:00,10.92,10.94,10.83,10.85,509000.0,8.6211,8.6369,8.55,8.5658,509000.0
2009-04-22 15:40:00,10.85,10.88,10.78,10.8,823000.0,8.5658,8.5895,8.5106,8.5264,823000.0
2009-04-22 15:50:00,10.8,10.82,10.71,10.72,564500.0,8.5264,8.5421,8.4553,8.4632,564500.0
2009-04-23 09:30:00,10.77,10.77,10.69,10.76,903000.0,8.5027,8.5027,8.4395,8.4948,903000.0
2009-04-23 09:40:00,10.75,10.78,10.72,10.73,961500.0,8.4869,8.5106,8.4632,8.4711,961500.0
2009-04-23 09:50:00,10.74,10.75,10.65,10.65,421500.0,8.479,8.4869,8.4079,8.4079,421500.0
2009-04-23 10:00:00,10.65,10.65,10.55,10.58,351500.0,8.4079,8.4079,8.329,8.3527,351500.0
2009-04-23 10:10:00,10.59,10.62,10.58,10.62,183000.0,8.3606,8.3843,8.3527,8.3843,183000.0
2009-04-23 10:20:00,10.61,10.67,10.59,10.66,217000.0,8.3764,8.4237,8.3606,8.4158,217000.0
2009-04-23 10:30:00,10.66,10.7,10.63,10.66,222500.0,8.4158,8.4474,8.3921,8.4158,222500.0
2009-04-23 10:40:00,10.67,10.68,10.59,10.61,323500.0,8.4237,8.4316,8.3606,8.3764,323500.0
2009-04-23 10:50:00,10.6,10.61,10.57,10.57,202000.0,8.3685,8.3764,8.3448,8.3448,202000.0
2009-04-23 11:00:00,10.56,10.6,10.55,10.57,141500.0,8.3369,8.3685,8.329,8.3448,141500.0
2009-04-23 11:10:00,10.56,10.57,10.5,10.5,141500.0,8.3369,8.3448,8.2895,8.2895,141500.0
2009-04-23 11:20:00,10.5,10.55,10.5,10.53,235500.0,8.2895,8.329,8.2895,8.3132,235500.0
2009-04-23 11:30:00,10.53,10.55,10.51,10.53,202000.0,8.3132,8.329,8.2974,8.3132,202000.0
2009-04-23 11:40:00,10.53,10.54,10.51,10.54,288000.0,8.3132,8.3211,8.2974,8.3211,288000.0
2009-04-23 11:50:00,10.54,10.55,10.5,10.52,169500.0,8.3211,8.329,8.2895,8.3053,169500.0
2009-04-23 12:00:00,10.52,10.53,10.51,10.52,268500.0,8.3053,8.3132,8.2974,8.3053,268500.0
2009-04-23 12:10:00,10.53,10.59,10.53,10.59,180500.0,8.3132,8.3606,8.3132,8.3606,180500.0
2009-04-23 12:20:00,10.59,10.6,10.57,10.58,270500.0,8.3606,8.3685,8.3448,8.3527,270500.0
2009-04-23 12:30:00,10.58,10.58,10.54,10.58,197000.0,8.3527,8.3527,8.3211,8.3527,197000.0
2009-04-23 12:40:00,10.58,10.61,10.58,10.6,257000.0,8.3527,8.3764,8.3527,8.3685,257000.0
2009-04-23 12:50:00,10.6,10.62,10.59,10.61,226500.0,8.3685,8.3843,8.3606,8.3764,226500.0
2009-04-23 13:00:00,10.61,10.65,10.61,10.64,339500.0,8.3764,8.4079,8.3764,8.4,339500.0
2009-04-23 13:10:00,10.64,10.65,10.6,10.63,417500.0,8.4,8.4079,8.3685,8.3921,417500.0
2009-04-23 13:20:00,10.63,10.68,10.63,10.66,389000.0,8.3921,8.4316,8.3921,8.4158,389000.0
2009-04-23 13:30:00,10.66,10.67,10.61,10.63,583500.0,8.4158,8.4237,8.3764,8.3921,583500.0
2009-04-23 13:40:00,10.63,10.63,10.58,10.59,506000.0,8.3921,8.3921,8.3527,8.3606,506000.0
2009-04-23 13:50:00,10.59,10.6,10.56,10.6,335000.0,8.3606,8.3685,8.3369,8.3685,335000.0
2009-04-23 14:00:00,10.6,10.6,10.55,10.55,465500.0,8.3685,8.3685,8.329,8.329,465500.0
2009-04-23 14:10:00,10.56,10.59,10.54,10.58,439000.0,8.3369,8.3606,8.3211,8.3527,439000.0
2009-04-23 14:20:00,10.58,10.61,10.57,10.6,499500.0,8.3527,8.3764,8.3448,8.3685,499500.0
2009-04-23 14:30:00,10.61,10.66,10.6,10.65,437000.0,8.3764,8.4158,8.3685,8.4079,437000.0
2009-04-23 14:40:00,10.65,10.67,10.64,10.65,409500.0,8.4079,8.4237,8.4,8.4079,409500.0
2009-04-23 14:50:00,10.65,10.66,10.58,10.6,527500.0,8.4079,8.4158,8.3527,8.3685,527500.0
2009-04-23 15:00:00,10.59,10.61,10.56,10.59,681500.0,8.3606,8.3764,8.3369,8.3606,681500.0
2009-04-23 15:10:00,10.59,10.59,10.52,10.54,546000.0,8.3606,8.3606,8.3053,8.3211,546000.0
2009-04-23 15:20:00,10.54,10.59,10.52,10.57,437500.0,8.3211,8.3606,8.3053,8.3448,437500.0
2009-04-23 15:30:00,10.57,10.6,10.53,10.57,912000.0,8.3448,8.3685,8.3132,8.3448,912000.0
2009-04-23 15:40:00,10.57,10.66,10.57,10.64,521000.0,8.3448,8.4158,8.3448,8.4,521000.0
2009-04-23 15:50:00,10.64,10.71,10.62,10.71,489500.0,8.4,8.4553,8.3843,8.4553,489500.0
2009-04-24 09:30:00,10.81,10.81,10.71,10.78,566500.0,8.5343,8.5343,8.4553,8.5106,566500.0
2009-04-24 09:40:00,10.78,10.79,10.73,10.75,440500.0,8.5106,8.5185,8.4711,8.4869,440500.0
2009-04-24 09:50:00,10.74,10.83,10.74,10.83,496500.0,8.479,8.55,8.479,8.55,496500.0
2009-04-24 10:00:00,10.84,10.89,10.83,10.83,553000.0,8.5579,8.5974,8.55,8.55,553000.0
2009-04-24 10:10:00,10.83,10.84,10.81,10.83,327500.0,8.55,8.5579,8.5343,8.55,327500.0
2009-04-24 10:20:00,10.83,10.84,10.78,10.82,456000.0,8.55,8.5579,8.5106,8.5421,456000.0
2009-04-24 10:30:00,10.83,10.86,10.82,10.84,302500.0,8.55,8.5737,8.5421,8.5579,302500.0
2009-04-24 10:40:00,10.84,10.87,10.82,10.86,400500.0,8.5579,8.5816,8.5421,8.5737,400500.0
2009-04-24 10:50:00,10.86,10.89,10.85,10.87,294500.0,8.5737,8.5974,8.5658,8.5816,294500.0
2009-04-24 11:00:00,10.88,10.89,10.85,10.87,204500.0,8.5895,8.5974,8.5658,8.5816,204500.0
2009-04-24 11:10:00,10.87,10.9,10.86,10.88,303500.0,8.5816,8.6053,8.5737,8.5895,303500.0
2009-04-24 11:20:00,10.88,10.9,10.86,10.89,199000.0,8.5895,8.6053,8.5737,8.5974,199000.0
2009-04-24 11:30:00,10.89,10.92,10.89,10.92,230500.0,8.5974,8.6211,8.5974,8.6211,230500.0
2009-04-24 11:40:00,10.92,10.94,10.9,10.92,277000.0,8.6211,8.6369,8.6053,8.6211,277000.0
2009-04-24 11:50:00,10.92,10.94,10.92,10.93,269000.0,8.6211,8.6369,8.6211,8.629,269000.0
2009-04-24 12:00:00,10.93,10.94,10.9,10.93,359000.0,8.629,8.6369,8.6053,8.629,359000.0
2009-04-24 12:10:00,10.93,10.94,10.92,10.92,263500.0,8.629,8.6369,8.6211,8.6211,263500.0
2009-04-24 12:20:00,10.92,10.94,10.91,10.92,211500.0,8.6211,8.6369,8.6132,8.6211,211500.0
2009-04-24 12:30:00,10.92,10.97,10.92,10.96,207500.0,8.6211,8.6606,8.6211,8.6527,207500.0
2009-04-24 12:40:00,10.97,10.97,10.93,10.94,164500.0,8.6606,8.6606,8.629,8.6369,164500.0
2009-04-24 12:50:00,10.94,10.98,10.93,10.96,329500.0,8.6369,8.6685,8.629,8.6527,329500.0
2009-04-24 13:00:00,10.97,10.97,10.95,10.96,190500.0,8.6606,8.6606,8.6448,8.6527,190500.0
2009-04-24 13:10:00,10.96,10.97,10.95,10.97,209000.0,8.6527,8.6606,8.6448,8.6606,209000.0
2009-04-24 13:20:00,10.97,10.99,10.96,10.97,185500.0,8.6606,8.6764,8.6527,8.6606,185500.0
2009-04-24 13:30:00,10.97,10.97,10.92,10.93,330500.0,8.6606,8.6606,8.6211,8.629,330500.0
2009-04-24 13:40:00,10.92,10.94,10.92,10.94,105500.0,8.6211,8.6369,8.6211,8.6369,105500.0
2009-04-24 13:50:00,10.94,10.94,10.93,10.93,127000.0,8.6369,8.6369,8.629,8.629,127000.0
2009-04-24 14:00:00,10.94,10.99,10.87,10.89,984000.0,8.6369,8.6764,8.5816,8.5974,984000.0
2009-04-24 14:10:00,10.89,10.91,10.81,10.9,743500.0,8.5974,8.6132,8.5343,8.6053,743500.0
2009-04-24 14:20:00,10.9,10.93,10.87,10.93,645000.0,8.6053,8.629,8.5816,8.629,645000.0
2009-04-24 14:30:00,10.94,10.99,10.93,10.98,437500.0,8.6369,8.6764,8.629,8.6685,437500.0
2009-04-24 14:40:00,10.98,11.04,10.96,10.99,302000.0,8.6685,8.7158,8.6527,8.6764,302000.0
2009-04-24 14:50:00,10.99,11.04,10.99,11.04,268500.0,8.6764,8.7158,8.6764,8.7158,268500.0
2009-04-24 15:00:00,11.04,11.06,11.01,11.04,341000.0,8.7158,8.7316,8.6921,8.7158,341000.0
2009-04-24 15:10:00,11.04,11.04,11.01,11.02,337000.0,8.7158,8.7158,8.6921,8.7,337000.0
2009-04-24 15:20:00,11.02,11.05,11.0,11.02,253000.0,8.7,8.7237,8.6843,8.7,253000.0
2009-04-24 15:30:00,11.03,11.05,11.0,11.03,289500.0,8.7079,8.7237,8.6843,8.7079,289500.0
2009-04-24 15:40:00,11.03,11.05,11.02,11.04,544500.0,8.7079,8.7237,8.7,8.7158,544500.0
2009-04-24 15:50:00,11.04,11.05,10.93,10.96,579500.0,8.7158,8.7237,8.629,8.6527,579500.0
2009-04-27 09:30:00,10.81,10.86,10.78,10.84,354000.0,8.5343,8.5737,8.5106,8.5579,354000.0
2009-04-27 09:40:00,10.85,10.88,10.8,10.88,151500.0,8.5658,8.5895,8.5264,8.5895,151500.0
2009-04-27 09:50:00,10.88,10.92,10.87,10.91,150000.0,8.5895,8.6211,8.5816,8.6132,150000.0
2009-04-27 10:00:00,10.92,10.94,10.87,10.87,226000.0,8.6211,8.6369,8.5816,8.5816,226000.0
2009-04-27 10:10:00,10.87,10.94,10.84,10.94,355000.0,8.5816,8.6369,8.5579,8.6369,355000.0
2009-04-27 10:20:00,10.94,10.95,10.92,10.93,178000.0,8.6369,8.6448,8.6211,8.629,178000.0
2009-04-27 10:30:00,10.92,10.97,10.9,10.97,104000.0,8.6211,8.6606,8.6053,8.6606,104000.0
2009-04-27 10:40:00,10.97,11.0,10.95,10.99,100500.0,8.6606,8.6843,8.6448,8.6764,100500.0
2009-04-27 10:50:00,10.98,11.01,10.96,11.0,162000.0,8.6685,8.6921,8.6527,8.6843,162000.0
2009-04-27 11:00:00,11.01,11.03,11.0,11.03,144500.0,8.6921,8.7079,8.6843,8.7079,144500.0
2009-04-27 11:10:00,11.03,11.03,10.99,10.99,86000.0,8.7079,8.7079,8.6764,8.6764,86000.0
2009-04-27 11:20:00,10.98,11.01,10.98,11.01,74000.0,8.6685,8.6921,8.6685,8.6921,74000.0
2009-04-27 11:30:00,11.02,11.02,10.98,11.0,71000.0,8.7,8.7,8.6685,8.6843,71000.0
2009-04-27 11:40:00,11.0,11.01,10.98,11.01,133500.0,8.6843,8.6921,8.6685,8.6921,133500.0
2009-04-27 11:50:00,11.01,11.01,10.99,11.0,57500.0,8.6921,8.6921,8.6764,8.6843,57500.0
2009-04-27 12:00:00,11.0,11.04,11.0,11.02,114500.0,8.6843,8.7158,8.6843,8.7,114500.0
2009-04-27 12:10:00,11.02,11.02,10.98,10.99,90500.0,8.7,8.7,8.6685,8.6764,90500.0
2009-04-27 12:20:00,10.98,11.0,10.98,10.98,48500.0,8.6685,8.6843,8.6685,8.6685,48500.0
2009-04-27 12:30:00,10.99,10.99,10.95,10.96,49000.0,8.6764,8.6764,8.6448,8.6527,49000.0
2009-04-27 12:40:00,10.95,10.96,10.93,10.93,71000.0,8.6448,8.6527,8.629,8.629,71000.0
2009-04-27 12:50:00,10.93,10.94,10.91,10.94,112000.0,8.629,8.6369,8.6132,8.6369,112000.0
2009-04-27 13:00:00,10.93,10.94,10.9,10.91,78500.0,8.629,8.6369,8.6053,8.6132,78500.0
2009-04-27 13:10:00,10.91,10.92,10.89,10.89,135000.0,8.6132,8.6211,8.5974,8.5974,135000.0
2009-04-27 13:20:00,10.89,10.89,10.86,10.86,207500.0,8.5974,8.5974,8.5737,8.5737,207500.0
2009-04-27 13:30:00,10.86,10.86,10.84,10.85,226500.0,8.5737,8.5737,8.5579,8.5658,226500.0
2009-04-27 13:40:00,10.84,10.87,10.82,10.83,185000.0,8.5579,8.5816,8.5421,8.55,185000.0
2009-04-27 13:50:00,10.83,10.84,10.81,10.84,221500.0,8.55,8.5579,8.5343,8.5579,221500.0
2009-04-27 14:00:00,10.83,10.83,10.8,10.8,207500.0,8.55,8.55,8.5264,8.5264,207500.0
2009-04-27 14:10:00,10.8,10.83,10.79,10.82,364500.0,8.5264,8.55,8.5185,8.5421,364500.0
2009-04-27 14:20:00,10.81,10.84,10.81,10.84,165500.0,8.5343,8.5579,8.5343,8.5579,165500.0
2009-04-27 14:30:00,10.84,10.88,10.84,10.87,131000.0,8.5579,8.5895,8.5579,8.5816,131000.0
2009-04-27 14:40:00,10.88,10.88,10.85,10.86,107000.0,8.5895,8.5895,8.5658,8.5737,107000.0
2009-04-27 14:50:00,10.86,10.88,10.85,10.87,119500.0,8.5737,8.5895,8.5658,8.5816,119500.0
2009-04-27 15:00:00,10.87,10.87,10.8,10.81,257000.0,8.5816,8.5816,8.5264,8.5343,257000.0
2009-04-27 15:10:00,10.81,10.89,10.81,10.89,318000.0,8.5343,8.5974,8.5343,8.5974,318000.0
2009-04-27 15:20:00,10.89,10.9,10.83,10.85,195000.0,8.5974,8.6053,8.55,8.5658,195000.0
2009-04-27 15:30:00,10.85,10.86,10.83,10.83,293500.0,8.5658,8.5737,8.55,8.55,293500.0
2009-04-27 15:40:00,10.83,10.92,10.82,10.91,465500.0,8.55,8.6211,8.5421,8.6132,465500.0
2009-04-27 15:50:00,10.91,10.91,10.85,10.86,503500.0,8.6132,8.6132,8.5658,8.5737,503500.0
2009-04-28 09:30:00,10.76,10.78,10.7,10.78,545500.0,8.4948,8.5106,8.4474,8.5106,545500.0
2009-04-28 09:40:00,10.78,10.79,10.75,10.76,197000.0,8.5106,8.5185,8.4869,8.4948,197000.0
2009-04-28 09:50:00,10.76,10.83,10.76,10.82,310000.0,8.4948,8.55,8.4948,8.5421,310000.0
2009-04-28 10:00:00,10.83,10.93,10.83,10.89,264500.0,8.55,8.629,8.55,8.5974,264500.0
2009-04-28 10:10:00,10.89,10.92,10.86,10.91,116000.0,8.5974,8.6211,8.5737,8.6132,116000.0
2009-04-28 10:20:00,10.92,10.94,10.9,10.94,81500.0,8.6211,8.6369,8.6053,8.6369,81500.0
2009-04-28 10:30:00,10.94,10.95,10.92,10.95,149000.0,8.6369,8.6448,8.6211,8.6448,149000.0
2009-04-28 10:40:00,10.96,10.99,10.95,10.95,134000.0,8.6527,8.6764,8.6448,8.6448,134000.0
2009-04-28 10:50:00,10.96,10.97,10.92,10.93,97000.0,8.6527,8.6606,8.6211,8.629,97000.0
2009-04-28 11:00:00,10.93,10.95,10.92,10.93,162500.0,8.629,8.6448,8.6211,8.629,162500.0
2009-04-28 11:10:00,10.93,10.94,10.9,10.9,51000.0,8.629,8.6369,8.6053,8.6053,51000.0
2009-04-28 11:20:00,10.91,10.94,10.9,10.92,140000.0,8.6132,8.6369,8.6053,8.6211,140000.0
2009-04-28 11:30:00,10.92,10.94,10.91,10.94,126000.0,8.6211,8.6369,8.6132,8.6369,126000.0
2009-04-28 11:40:00,10.94,10.95,10.92,10.92,100000.0,8.6369,8.6448,8.6211,8.6211,100000.0
2009-04-28 11:50:00,10.91,10.93,10.9,10.93,61500.0,8.6132,8.629,8.6053,8.629,61500.0
2009-04-28 12:00:00,10.93,10.96,10.93,10.96,105000.0,8.629,8.6527,8.629,8.6527,105000.0
2009-04-28 12:10:00,10.96,10.96,10.95,10.95,99000.0,8.6527,8.6527,8.6448,8.6448,99000.0
2009-04-28 12:20:00,10.96,11.0,10.96,10.99,97500.0,8.6527,8.6843,8.6527,8.6764,97500.0
2009-04-28 12:30:00,10.99,11.0,10.97,10.97,41000.0,8.6764,8.6843,8.6606,8.6606,41000.0
2009-04-28 12:40:00,10.97,11.02,10.97,11.02,105000.0,8.6606,8.7,8.6606,8.7,105000.0
2009-04-28 12:50:00,11.02,11.02,11.0,11.01,48500.0,8.7,8.7,8.6843,8.6921,48500.0
2009-04-28 13:00:00,11.01,11.03,10.96,10.97,64000.0,8.6921,8.7079,8.6527,8.6606,64000.0
2009-04-28 13:10:00,10.97,10.99,10.97,10.98,61500.0,8.6606,8.6764,8.6606,8.6685,61500.0
2009-04-28 13:20:00,10.98,10.98,10.94,10.96,149500.0,8.6685,8.6685,8.6369,8.6527,149500.0
2009-04-28 13:30:00,10.95,10.99,10.95,10.98,88000.0,8.6448,8.6764,8.6448,8.6685,88000.0
2009-04-28 13:40:00,10.98,10.99,10.96,10.97,116000.0,8.6685,8.6764,8.6527,8.6606,116000.0
2009-04-28 13:50:00,10.97,10.97,10.94,10.95,95500.0,8.6606,8.6606,8.6369,8.6448,95500.0
2009-04-28 14:00:00,10.96,10.99,10.95,10.99,119500.0,8.6527,8.6764,8.6448,8.6764,119500.0
2009-04-28 14:10:00,10.99,11.01,10.97,10.98,131000.0,8.6764,8.6921,8.6606,8.6685,131000.0
2009-04-28 14:20:00,10.98,11.03,10.98,11.02,98000.0,8.6685,8.7079,8.6685,8.7,98000.0
2009-04-28 14:30:00,11.02,11.06,11.02,11.06,122000.0,8.7,8.7316,8.7,8.7316,122000.0
2009-04-28 14:40:00,11.06,11.06,11.01,11.01,62500.0,8.7316,8.7316,8.6921,8.6921,62500.0
2009-04-28 14:50:00,11.01,11.03,11.0,11.0,86000.0,8.6921,8.7079,8.6843,8.6843,86000.0
2009-04-28 15:00:00,11.01,11.03,10.98,11.01,155500.0,8.6921,8.7079,8.6685,8.6921,155500.0
2009-04-28 15:10:00,11.01,11.03,10.96,10.97,212500.0,8.6921,8.7079,8.6527,8.6606,212500.0
2009-04-28 15:20:00,10.97,10.99,10.95,10.95,195500.0,8.6606,8.6764,8.6448,8.6448,195500.0
2009-04-28 15:30:00,10.94,10.97,10.91,10.95,191000.0,8.6369,8.6606,8.6132,8.6448,191000.0
2009-04-28 15:40:00,10.95,10.95,10.89,10.93,227500.0,8.6448,8.6448,8.5974,8.629,227500.0
2009-04-28 15:50:00,10.93,10.93,10.9,10.91,205000.0,8.629,8.629,8.6053,8.6132,205000.0
2009-04-29 09:30:00,11.03,11.04,10.98,11.0,287500.0,8.7079,8.7158,8.6685,8.6843,287500.0
2009-04-29 09:40:00,11.03,11.03,10.99,11.02,179000.0,8.7079,8.7079,8.6764,8.7,179000.0
2009-04-29 09:50:00,11.01,11.06,11.01,11.06,142000.0,8.6921,8.7316,8.6921,8.7316,142000.0
2009-04-29 10:00:00,11.06,11.07,11.04,11.06,207000.0,8.7316,8.7395,8.7158,8.7316,207000.0
2009-04-29 10:10:00,11.06,11.08,11.03,11.07,227500.0,8.7316,8.7474,8.7079,8.7395,227500.0
2009-04-29 10:20:00,11.08,11.11,11.06,11.11,196000.0,8.7474,8.7711,8.7316,8.7711,196000.0
2009-04-29 10:30:00,11.11,11.13,11.1,11.13,158500.0,8.7711,8.7869,8.7632,8.7869,158500.0
2009-04-29 10:40:00,11.13,11.17,11.13,11.17,191500.0,8.7869,8.8185,8.7869,8.8185,191500.0
2009-04-29 10:50:00,11.16,11.17,11.14,11.17,119500.0,8.8106,8.8185,8.7948,8.8185,119500.0
2009-04-29 11:00:00,11.17,11.18,11.16,11.17,123000.0,8.8185,8.8264,8.8106,8.8185,123000.0
2009-04-29 11:10:00,11.18,11.2,11.16,11.19,81000.0,8.8264,8.8421,8.8106,8.8343,81000.0
2009-04-29 11:20:00,11.19,11.23,11.19,11.22,96000.0,8.8343,8.8658,8.8343,8.8579,96000.0
2009-04-29 11:30:00,11.22,11.23,11.2,11.21,151000.0,8.8579,8.8658,8.8421,8.85,151000.0
2009-04-29 11:40:00,11.21,11.22,11.2,11.21,119500.0,8.85,8.8579,8.8421,8.85,119500.0
2009-04-29 11:50:00,11.21,11.21,11.19,11.19,59000.0,8.85,8.85,8.8343,8.8343,59000.0
2009-04-29 12:00:00,11.19,11.2,11.19,11.2,90500.0,8.8343,8.8421,8.8343,8.8421,90500.0
2009-04-29 12:10:00,11.2,11.21,11.19,11.19,195000.0,8.8421,8.85,8.8343,8.8343,195000.0
2009-04-29 12:20:00,11.2,11.2,11.17,11.19,84000.0,8.8421,8.8421,8.8185,8.8343,84000.0
2009-04-29 12:30:00,11.19,11.2,11.18,11.18,56000.0,8.8343,8.8421,8.8264,8.8264,56000.0
2009-04-29 12:40:00,11.18,11.19,11.18,11.19,52000.0,8.8264,8.8343,8.8264,8.8343,52000.0
2009-04-29 12:50:00,11.19,11.19,11.18,11.19,58000.0,8.8343,8.8343,8.8264,8.8343,58000.0
2009-04-29 13:00:00,11.19,11.2,11.19,11.19,81000.0,8.8343,8.8421,8.8343,8.8343,81000.0
2009-04-29 13:10:00,11.19,11.21,11.19,11.21,102000.0,8.8343,8.85,8.8343,8.85,102000.0
2009-04-29 13:20:00,11.21,11.26,11.21,11.26,123500.0,8.85,8.8895,8.85,8.8895,123500.0
2009-04-29 13:30:00,11.26,11.27,11.24,11.25,112500.0,8.8895,8.8974,8.8737,8.8816,112500.0
2009-04-29 13:40:00,11.25,11.26,11.25,11.25,45000.0,8.8816,8.8895,8.8816,8.8816,45000.0
2009-04-29 13:50:00,11.25,11.25,11.24,11.24,50500.0,8.8816,8.8816,8.8737,8.8737,50500.0
2009-04-29 14:00:00,11.23,11.24,11.22,11.24,51500.0,8.8658,8.8737,8.8579,8.8737,51500.0
2009-04-29 14:10:00,11.24,11.27,11.18,11.21,223500.0,8.8737,8.8974,8.8264,8.85,223500.0
2009-04-29 14:20:00,11.21,11.26,11.2,11.24,178000.0,8.85,8.8895,8.8421,8.8737,178000.0
2009-04-29 14:30:00,11.25,11.32,11.24,11.3,236000.0,8.8816,8.9369,8.8737,8.9211,236000.0
2009-04-29 14:40:00,11.31,11.31,11.22,11.23,153000.0,8.929,8.929,8.8579,8.8658,153000.0
2009-04-29 14:50:00,11.24,11.26,11.22,11.26,210500.0,8.8737,8.8895,8.8579,8.8895,210500.0
2009-04-29 15:00:00,11.26,11.28,11.23,11.25,239500.0,8.8895,8.9053,8.8658,8.8816,239500.0
2009-04-29 15:10:00,11.25,11.28,11.22,11.23,188000.0,8.8816,8.9053,8.8579,8.8658,188000.0
2009-04-29 15:20:00,11.23,11.24,11.16,11.18,153500.0,8.8658,8.8737,8.8106,8.8264,153500.0
2009-04-29 15:30:00,11.18,11.21,11.15,11.21,190000.0,8.8264,8.85,8.8027,8.85,190000.0
2009-04-29 15:40:00,11.21,11.23,11.13,11.16,381500.0,8.85,8.8658,8.7869,8.8106,381500.0
2009-04-29 15:50:00,11.16,11.21,11.15,11.21,320500.0,8.8106,8.85,8.8027,8.85,320500.0
2009-04-30 09:30:00,11.36,11.37,11.29,11.35,651000.0,8.9685,8.9764,8.9132,8.9606,651000.0
2009-04-30 09:40:00,11.35,11.41,11.34,11.36,469500.0,8.9606,9.0079,8.9527,8.9685,469500.0
2009-04-30 09:50:00,11.37,11.4,11.36,11.39,221500.0,8.9764,9.0,8.9685,8.9921,221500.0
2009-04-30 10:00:00,11.39,11.46,11.39,11.45,210000.0,8.9921,9.0474,8.9921,9.0395,210000.0
2009-04-30 10:10:00,11.45,11.46,11.43,11.44,201000.0,9.0395,9.0474,9.0237,9.0316,201000.0
2009-04-30 10:20:00,11.44,11.46,11.42,11.45,299500.0,9.0316,9.0474,9.0158,9.0395,299500.0
2009-04-30 10:30:00,11.45,11.45,11.43,11.44,200500.0,9.0395,9.0395,9.0237,9.0316,200500.0
2009-04-30 10:40:00,11.44,11.44,11.4,11.42,276500.0,9.0316,9.0316,9.0,9.0158,276500.0
2009-04-30 10:50:00,11.42,11.44,11.41,11.44,187000.0,9.0158,9.0316,9.0079,9.0316,187000.0
2009-04-30 11:00:00,11.44,11.45,11.43,11.45,91500.0,9.0316,9.0395,9.0237,9.0395,91500.0
2009-04-30 11:10:00,11.45,11.47,11.45,11.46,139500.0,9.0395,9.0553,9.0395,9.0474,139500.0
2009-04-30 11:20:00,11.46,11.46,11.44,11.46,116000.0,9.0474,9.0474,9.0316,9.0474,116000.0
2009-04-30 11:30:00,11.46,11.47,11.42,11.42,209000.0,9.0474,9.0553,9.0158,9.0158,209000.0
2009-04-30 11:40:00,11.42,11.44,11.42,11.44,145500.0,9.0158,9.0316,9.0158,9.0316,145500.0
2009-04-30 11:50:00,11.43,11.44,11.4,11.4,166000.0,9.0237,9.0316,9.0,9.0,166000.0
2009-04-30 12:00:00,11.4,11.41,11.37,11.38,130000.0,9.0,9.0079,8.9764,8.9843,130000.0
2009-04-30 12:10:00,11.38,11.4,11.37,11.4,222500.0,8.9843,9.0,8.9764,9.0,222500.0
2009-04-30 12:20:00,11.4,11.41,11.38,11.41,243500.0,9.0,9.0079,8.9843,9.0079,243500.0
2009-04-30 12:30:00,11.41,11.41,11.32,11.34,648000.0,9.0079,9.0079,8.9369,8.9527,648000.0
2009-04-30 12:40:00,11.34,11.34,11.27,11.27,404500.0,8.9527,8.9527,8.8974,8.8974,404500.0
2009-04-30 12:50:00,11.26,11.29,11.25,11.29,201500.0,8.8895,8.9132,8.8816,8.9132,201500.0
2009-04-30 13:00:00,11.29,11.32,11.27,11.31,234000.0,8.9132,8.9369,8.8974,8.929,234000.0
2009-04-30 13:10:00,11.31,11.31,11.24,11.24,320000.0,8.929,8.929,8.8737,8.8737,320000.0
2009-04-30 13:20:00,11.24,11.24,11.19,11.22,401500.0,8.8737,8.8737,8.8343,8.8579,401500.0
2009-04-30 13:30:00,11.21,11.24,11.2,11.22,178500.0,8.85,8.8737,8.8421,8.8579,178500.0
2009-04-30 13:40:00,11.22,11.25,11.22,11.25,332500.0,8.8579,8.8816,8.8579,8.8816,332500.0
2009-04-30 13:50:00,11.25,11.28,11.23,11.27,243000.0,8.8816,8.9053,8.8658,8.8974,243000.0
2009-04-30 14:00:00,11.27,11.28,11.26,11.27,225500.0,8.8974,8.9053,8.8895,8.8974,225500.0
2009-04-30 14:10:00,11.27,11.3,11.24,11.3,428500.0,8.8974,8.9211,8.8737,8.9211,428500.0
2009-04-30 14:20:00,11.3,11.32,11.3,11.31,222500.0,8.9211,8.9369,8.9211,8.929,222500.0
2009-04-30 14:30:00,11.31,11.32,11.26,11.28,371000.0,8.929,8.9369,8.8895,8.9053,371000.0
2009-04-30 14:40:00,11.28,11.28,11.24,11.26,400000.0,8.9053,8.9053,8.8737,8.8895,400000.0
2009-04-30 14:50:00,11.26,11.3,11.25,11.29,345000.0,8.8895,8.9211,8.8816,8.9132,345000.0
2009-04-30 15:00:00,11.3,11.3,11.2,11.21,556500.0,8.9211,8.9211,8.8421,8.85,556500.0
2009-04-30 15:10:00,11.21,11.24,11.17,11.2,575000.0,8.85,8.8737,8.8185,8.8421,575000.0
2009-04-30 15:20:00,11.21,11.23,11.2,11.23,506500.0,8.85,8.8658,8.8421,8.8658,506500.0
2009-04-30 15:30:00,11.23,11.29,11.22,11.26,519000.0,8.8658,8.9132,8.8579,8.8895,519000.0
2009-04-30 15:40:00,11.26,11.3,11.23,11.27,605000.0,8.8895,8.9211,8.8658,8.8974,605000.0
2009-04-30 15:50:00,11.27,11.29,11.18,11.18,1830000.0,8.8974,8.9132,8.8264,8.8264,1830000.0
2009-05-01 09:30:00,11.11,11.13,11.08,11.08,542000.0,8.7711,8.7869,8.7474,8.7474,542000.0
2009-05-01 09:40:00,11.08,11.1,11.06,11.07,408000.0,8.7474,8.7632,8.7316,8.7395,408000.0
2009-05-01 09:50:00,11.08,11.14,11.08,11.14,352500.0,8.7474,8.7948,8.7474,8.7948,352500.0
2009-05-01 10:00:00,11.14,11.18,11.12,11.13,349000.0,8.7948,8.8264,8.779,8.7869,349000.0
2009-05-01 10:10:00,11.13,11.13,11.08,11.08,81500.0,8.7869,8.7869,8.7474,8.7474,81500.0
2009-05-01 10:20:00,11.07,11.08,11.06,11.08,79000.0,8.7395,8.7474,8.7316,8.7474,79000.0
2009-05-01 10:30:00,11.08,11.11,11.07,11.11,60500.0,8.7474,8.7711,8.7395,8.7711,60500.0
2009-05-01 10:40:00,11.1,11.12,11.09,11.12,254500.0,8.7632,8.779,8.7553,8.779,254500.0
2009-05-01 10:50:00,11.12,11.15,11.11,11.12,218000.0,8.779,8.8027,8.7711,8.779,218000.0
2009-05-01 11:00:00,11.12,11.14,11.12,11.13,190500.0,8.779,8.7948,8.779,8.7869,190500.0
2009-05-01 11:10:00,11.13,11.19,11.13,11.18,142500.0,8.7869,8.8343,8.7869,8.8264,142500.0
2009-05-01 11:20:00,11.18,11.2,11.16,11.17,193000.0,8.8264,8.8421,8.8106,8.8185,193000.0
2009-05-01 11:30:00,11.17,11.17,11.14,11.15,109000.0,8.8185,8.8185,8.7948,8.8027,109000.0
2009-05-01 11:40:00,11.15,11.16,11.14,11.15,103000.0,8.8027,8.8106,8.7948,8.8027,103000.0
2009-05-01 11:50:00,11.15,11.16,11.12,11.12,279000.0,8.8027,8.8106,8.779,8.779,279000.0
2009-05-01 12:00:00,11.13,11.13,11.11,11.13,66000.0,8.7869,8.7869,8.7711,8.7869,66000.0
2009-05-01 12:10:00,11.13,11.18,11.13,11.17,48500.0,8.7869,8.8264,8.7869,8.8185,48500.0
2009-05-01 12:20:00,11.17,11.18,11.14,11.15,39500.0,8.8185,8.8264,8.7948,8.8027,39500.0
2009-05-01 12:30:00,11.14,11.21,11.14,11.2,86500.0,8.7948,8.85,8.7948,8.8421,86500.0
2009-05-01 12:40:00,11.2,11.2,11.15,11.16,107500.0,8.8421,8.8421,8.8027,8.8106,107500.0
2009-05-01 12:50:00,11.17,11.2,11.15,11.19,97500.0,8.8185,8.8421,8.8027,8.8343,97500.0
2009-05-01 13:00:00,11.19,11.2,11.18,11.2,110500.0,8.8343,8.8421,8.8264,8.8421,110500.0
2009-05-01 13:10:00,11.2,11.23,11.19,11.22,128000.0,8.8421,8.8658,8.8343,8.8579,128000.0
2009-05-01 13:20:00,11.23,11.23,11.22,11.23,87500.0,8.8658,8.8658,8.8579,8.8658,87500.0
2009-05-01 13:30:00,11.23,11.25,11.21,11.24,141500.0,8.8658,8.8816,8.85,8.8737,141500.0
2009-05-01 13:40:00,11.24,11.26,11.23,11.23,133500.0,8.8737,8.8895,8.8658,8.8658,133500.0
2009-05-01 13:50:00,11.23,11.23,11.2,11.22,84000.0,8.8658,8.8658,8.8421,8.8579,84000.0
2009-05-01 14:00:00,11.22,11.23,11.2,11.22,171000.0,8.8579,8.8658,8.8421,8.8579,171000.0
2009-05-01 14:10:00,11.22,11.22,11.18,11.18,136000.0,8.8579,8.8579,8.8264,8.8264,136000.0
2009-05-01 14:20:00,11.18,11.21,11.18,11.19,144500.0,8.8264,8.85,8.8264,8.8343,144500.0
2009-05-01 14:30:00,11.18,11.19,11.17,11.17,90000.0,8.8264,8.8343,8.8185,8.8185,90000.0
2009-05-01 14:40:00,11.16,11.17,11.15,11.16,116500.0,8.8106,8.8185,8.8027,8.8106,116500.0
2009-05-01 14:50:00,11.16,11.17,11.15,11.16,91000.0,8.8106,8.8185,8.8027,8.8106,91000.0
2009-05-01 15:00:00,11.17,11.21,11.16,11.16,447000.0,8.8185,8.85,8.8106,8.8106,447000.0
2009-05-01 15:10:00,11.16,11.17,11.13,11.13,335000.0,8.8106,8.8185,8.7869,8.7869,335000.0
2009-05-01 15:20:00,11.13,11.14,11.11,11.11,357000.0,8.7869,8.7948,8.7711,8.7711,357000.0
2009-05-01 15:30:00,11.12,11.14,11.1,11.13,273500.0,8.779,8.7948,8.7632,8.7869,273500.0
2009-05-01 15:40:00,11.13,11.16,11.12,11.14,233500.0,8.7869,8.8106,8.779,8.7948,233500.0
2009-05-01 15:50:00,11.14,11.17,11.12,11.16,333500.0,8.7948,8.8185,8.779,8.8106,333500.0
2009-05-04 09:30:00,11.27,11.29,11.23,11.28,364000.0,8.8974,8.9132,8.8658,8.9053,364000.0
2009-05-04 09:40:00,11.29,11.32,11.29,11.3,144000.0,8.9132,8.9369,8.9132,8.9211,144000.0
2009-05-04 09:50:00,11.31,11.35,11.27,11.34,144500.0,8.929,8.9606,8.8974,8.9527,144500.0
2009-05-04 10:00:00,11.35,11.43,11.34,11.39,245000.0,8.9606,9.0237,8.9527,8.9921,245000.0
2009-05-04 10:10:00,11.39,11.43,11.39,11.43,273000.0,8.9921,9.0237,8.9921,9.0237,273000.0
2009-05-04 10:20:00,11.43,11.46,11.43,11.44,271500.0,9.0237,9.0474,9.0237,9.0316,271500.0
2009-05-04 10:30:00,11.44,11.44,11.42,11.44,105500.0,9.0316,9.0316,9.0158,9.0316,105500.0
2009-05-04 10:40:00,11.44,11.44,11.4,11.43,126500.0,9.0316,9.0316,9.0,9.0237,126500.0
2009-05-04 10:50:00,11.43,11.43,11.4,11.41,147000.0,9.0237,9.0237,9.0,9.0079,147000.0
2009-05-04 11:00:00,11.41,11.47,11.41,11.44,379000.0,9.0079,9.0553,9.0079,9.0316,379000.0
2009-05-04 11:10:00,11.44,11.46,11.43,11.43,515500.0,9.0316,9.0474,9.0237,9.0237,515500.0
2009-05-04 11:20:00,11.43,11.45,11.42,11.44,887000.0,9.0237,9.0395,9.0158,9.0316,887000.0
2009-05-04 11:30:00,11.44,11.46,11.43,11.44,614500.0,9.0316,9.0474,9.0237,9.0316,614500.0
2009-05-04 11:40:00,11.44,11.45,11.42,11.44,193000.0,9.0316,9.0395,9.0158,9.0316,193000.0
2009-05-04 11:50:00,11.44,11.44,11.41,11.42,187000.0,9.0316,9.0316,9.0079,9.0158,187000.0
2009-05-04 12:00:00,11.42,11.46,11.42,11.42,188000.0,9.0158,9.0474,9.0158,9.0158,188000.0
2009-05-04 12:10:00,11.42,11.43,11.38,11.4,281000.0,9.0158,9.0237,8.9843,9.0,281000.0
2009-05-04 12:20:00,11.4,11.41,11.37,11.38,220000.0,9.0,9.0079,8.9764,8.9843,220000.0
2009-05-04 12:30:00,11.38,11.41,11.37,11.39,147500.0,8.9843,9.0079,8.9764,8.9921,147500.0
2009-05-04 12:40:00,11.39,11.43,11.38,11.42,131000.0,8.9921,9.0237,8.9843,9.0158,131000.0
2009-05-04 12:50:00,11.42,11.42,11.39,11.4,156000.0,9.0158,9.0158,8.9921,9.0,156000.0
2009-05-04 13:00:00,11.4,11.42,11.4,11.42,110500.0,9.0,9.0158,9.0,9.0158,110500.0
2009-05-04 13:10:00,11.42,11.43,11.41,11.41,159000.0,9.0158,9.0237,9.0079,9.0079,159000.0
2009-05-04 13:20:00,11.41,11.44,11.41,11.43,138000.0,9.0079,9.0316,9.0079,9.0237,138000.0
2009-05-04 13:30:00,11.43,11.46,11.43,11.44,143500.0,9.0237,9.0474,9.0237,9.0316,143500.0
2009-05-04 13:40:00,11.45,11.47,11.44,11.45,172000.0,9.0395,9.0553,9.0316,9.0395,172000.0
2009-05-04 13:50:00,11.45,11.47,11.44,11.46,159000.0,9.0395,9.0553,9.0316,9.0474,159000.0
2009-05-04 14:00:00,11.46,11.47,11.43,11.44,184000.0,9.0474,9.0553,9.0237,9.0316,184000.0
2009-05-04 14:10:00,11.44,11.47,11.44,11.47,208500.0,9.0316,9.0553,9.0316,9.0553,208500.0
2009-05-04 14:20:00,11.47,11.49,11.46,11.48,211000.0,9.0553,9.0711,9.0474,9.0632,211000.0
2009-05-04 14:30:00,11.49,11.49,11.45,11.46,265500.0,9.0711,9.0711,9.0395,9.0474,265500.0
2009-05-04 14:40:00,11.46,11.49,11.46,11.48,320000.0,9.0474,9.0711,9.0474,9.0632,320000.0
2009-05-04 14:50:00,11.48,11.49,11.44,11.46,291000.0,9.0632,9.0711,9.0316,9.0474,291000.0
2009-05-04 15:00:00,11.46,11.5,11.46,11.49,398000.0,9.0474,9.079,9.0474,9.0711,398000.0
2009-05-04 15:10:00,11.49,11.51,11.47,11.51,279500.0,9.0711,9.0869,9.0553,9.0869,279500.0
2009-05-04 15:20:00,11.51,11.51,11.48,11.49,237000.0,9.0869,9.0869,9.0632,9.0711,237000.0
2009-05-04 15:30:00,11.5,11.51,11.47,11.49,192500.0,9.079,9.0869,9.0553,9.0711,192500.0
2009-05-04 15:40:00,11.49,11.54,11.49,11.52,199500.0,9.0711,9.1106,9.0711,9.0948,199500.0
2009-05-04 15:50:00,11.53,11.62,11.53,11.61,395500.0,9.1027,9.1737,9.1027,9.1658,395500.0
2009-05-05 09:30:00,11.56,11.62,11.54,11.62,390000.0,9.1264,9.1737,9.1106,9.1737,390000.0
2009-05-05 09:40:00,11.61,11.61,11.5,11.51,335000.0,9.1658,9.1658,9.079,9.0869,335000.0
2009-05-05 09:50:00,11.51,11.54,11.5,11.53,247500.0,9.0869,9.1106,9.079,9.1027,247500.0
2009-05-05 10:00:00,11.53,11.56,11.49,11.51,489000.0,9.1027,9.1264,9.0711,9.0869,489000.0
2009-05-05 10:10:00,11.51,11.56,11.51,11.54,188500.0,9.0869,9.1264,9.0869,9.1106,188500.0
2009-05-05 10:20:00,11.54,11.55,11.49,11.51,219500.0,9.1106,9.1185,9.0711,9.0869,219500.0
2009-05-05 10:30:00,11.51,11.51,11.45,11.45,243000.0,9.0869,9.0869,9.0395,9.0395,243000.0
2009-05-05 10:40:00,11.46,11.46,11.43,11.44,128000.0,9.0474,9.0474,9.0237,9.0316,128000.0
2009-05-05 10:50:00,11.44,11.45,11.41,11.41,183500.0,9.0316,9.0395,9.0079,9.0079,183500.0
2009-05-05 11:00:00,11.4,11.44,11.4,11.42,173000.0,9.0,9.0316,9.0,9.0158,173000.0
2009-05-05 11:10:00,11.42,11.44,11.42,11.43,178000.0,9.0158,9.0316,9.0158,9.0237,178000.0
2009-05-05 11:20:00,11.43,11.46,11.42,11.45,164500.0,9.0237,9.0474,9.0158,9.0395,164500.0
2009-05-05 11:30:00,11.45,11.5,11.45,11.49,241500.0,9.0395,9.079,9.0395,9.0711,241500.0
2009-05-05 11:40:00,11.49,11.51,11.49,11.51,113500.0,9.0711,9.0869,9.0711,9.0869,113500.0
2009-05-05 11:50:00,11.5,11.51,11.48,11.48,147000.0,9.079,9.0869,9.0632,9.0632,147000.0
2009-05-05 12:00:00,11.49,11.5,11.47,11.5,168000.0,9.0711,9.079,9.0553,9.079,168000.0
2009-05-05 12:10:00,11.5,11.5,11.48,11.5,107000.0,9.079,9.079,9.0632,9.079,107000.0
2009-05-05 12:20:00,11.5,11.5,11.48,11.49,80000.0,9.079,9.079,9.0632,9.0711,80000.0
2009-05-05 12:30:00,11.49,11.49,11.46,11.46,100500.0,9.0711,9.0711,9.0474,9.0474,100500.0
2009-05-05 12:40:00,11.46,11.47,11.45,11.47,116000.0,9.0474,9.0553,9.0395,9.0553,116000.0
2009-05-05 12:50:00,11.47,11.48,11.45,11.47,99000.0,9.0553,9.0632,9.0395,9.0553,99000.0
2009-05-05 13:00:00,11.47,11.5,11.46,11.48,157500.0,9.0553,9.079,9.0474,9.0632,157500.0
2009-05-05 13:10:00,11.49,11.49,11.45,11.47,116500.0,9.0711,9.0711,9.0395,9.0553,116500.0
2009-05-05 13:20:00,11.47,11.48,11.45,11.46,166000.0,9.0553,9.0632,9.0395,9.0474,166000.0
2009-05-05 13:30:00,11.46,11.47,11.44,11.46,132000.0,9.0474,9.0553,9.0316,9.0474,132000.0
2009-05-05 13:40:00,11.46,11.47,11.45,11.47,190500.0,9.0474,9.0553,9.0395,9.0553,190500.0
2009-05-05 13:50:00,11.48,11.49,11.48,11.48,135500.0,9.0632,9.0711,9.0632,9.0632,135500.0
2009-05-05 14:00:00,11.48,11.48,11.47,11.48,126000.0,9.0632,9.0632,9.0553,9.0632,126000.0
2009-05-05 14:10:00,11.48,11.5,11.48,11.49,179500.0,9.0632,9.079,9.0632,9.0711,179500.0
2009-05-05 14:20:00,11.49,11.49,11.43,11.43,167500.0,9.0711,9.0711,9.0237,9.0237,167500.0
2009-05-05 14:30:00,11.44,11.46,11.42,11.45,305500.0,9.0316,9.0474,9.0158,9.0395,305500.0
2009-05-05 14:40:00,11.45,11.47,11.44,11.47,240000.0,9.0395,9.0553,9.0316,9.0553,240000.0
2009-05-05 14:50:00,11.47,11.49,11.46,11.47,192000.0,9.0553,9.0711,9.0474,9.0553,192000.0
2009-05-05 15:00:00,11.46,11.51,11.46,11.5,385500.0,9.0474,9.0869,9.0474,9.079,385500.0
2009-05-05 15:10:00,11.5,11.5,11.46,11.49,239500.0,9.079,9.079,9.0474,9.0711,239500.0
2009-05-05 15:20:00,11.49,11.51,11.47,11.5,280500.0,9.0711,9.0869,9.0553,9.079,280500.0
2009-05-05 15:30:00,11.5,11.56,11.5,11.53,205000.0,9.079,9.1264,9.079,9.1027,205000.0
2009-05-05 15:40:00,11.53,11.58,11.53,11.56,184000.0,9.1027,9.1421,9.1027,9.1264,184000.0
2009-05-05 15:50:00,11.57,11.58,11.51,11.52,416000.0,9.1343,9.1421,9.0869,9.0948,416000.0
2009-05-06 09:30:00,11.67,11.7,11.64,11.65,483500.0,9.2132,9.2369,9.1895,9.1974,483500.0
2009-05-06 09:40:00,11.65,11.65,11.58,11.59,275500.0,9.1974,9.1974,9.1421,9.15,275500.0
2009-05-06 09:50:00,11.59,11.64,11.58,11.61,238500.0,9.15,9.1895,9.1421,9.1658,238500.0
2009-05-06 10:00:00,11.62,11.63,11.53,11.54,337500.0,9.1737,9.1816,9.1027,9.1106,337500.0
2009-05-06 10:10:00,11.54,11.56,11.51,11.51,428500.0,9.1106,9.1264,9.0869,9.0869,428500.0
2009-05-06 10:20:00,11.51,11.52,11.41,11.41,298000.0,9.0869,9.0948,9.0079,9.0079,298000.0
2009-05-06 10:30:00,11.41,11.45,11.39,11.44,298000.0,9.0079,9.0395,8.9921,9.0316,298000.0
2009-05-06 10:40:00,11.45,11.46,11.42,11.43,109000.0,9.0395,9.0474,9.0158,9.0237,109000.0
2009-05-06 10:50:00,11.42,11.49,11.42,11.48,220000.0,9.0158,9.0711,9.0158,9.0632,220000.0
2009-05-06 11:00:00,11.48,11.49,11.45,11.47,242000.0,9.0632,9.0711,9.0395,9.0553,242000.0
2009-05-06 11:10:00,11.47,11.48,11.44,11.44,198000.0,9.0553,9.0632,9.0316,9.0316,198000.0
2009-05-06 11:20:00,11.44,11.45,11.43,11.45,274000.0,9.0316,9.0395,9.0237,9.0395,274000.0
2009-05-06 11:30:00,11.45,11.48,11.43,11.47,198000.0,9.0395,9.0632,9.0237,9.0553,198000.0
2009-05-06 11:40:00,11.46,11.47,11.46,11.46,105500.0,9.0474,9.0553,9.0474,9.0474,105500.0
2009-05-06 11:50:00,11.46,11.51,11.46,11.5,184000.0,9.0474,9.0869,9.0474,9.079,184000.0
2009-05-06 12:00:00,11.51,11.52,11.5,11.51,174000.0,9.0869,9.0948,9.079,9.0869,174000.0
2009-05-06 12:10:00,11.51,11.56,11.51,11.55,149500.0,9.0869,9.1264,9.0869,9.1185,149500.0
2009-05-06 12:20:00,11.55,11.58,11.54,11.57,137000.0,9.1185,9.1421,9.1106,9.1343,137000.0
2009-05-06 12:30:00,11.57,11.58,11.53,11.54,96000.0,9.1343,9.1421,9.1027,9.1106,96000.0
2009-05-06 12:40:00,11.54,11.55,11.53,11.54,107000.0,9.1106,9.1185,9.1027,9.1106,107000.0
2009-05-06 12:50:00,11.54,11.55,11.5,11.51,88500.0,9.1106,9.1185,9.079,9.0869,88500.0
2009-05-06 13:00:00,11.51,11.52,11.47,11.47,152500.0,9.0869,9.0948,9.0553,9.0553,152500.0
2009-05-06 13:10:00,11.47,11.49,11.46,11.49,142000.0,9.0553,9.0711,9.0474,9.0711,142000.0
2009-05-06 13:20:00,11.49,11.52,11.46,11.46,243000.0,9.0711,9.0948,9.0474,9.0474,243000.0
2009-05-06 13:30:00,11.46,11.49,11.45,11.47,180000.0,9.0474,9.0711,9.0395,9.0553,180000.0
2009-05-06 13:40:00,11.48,11.5,11.46,11.49,151000.0,9.0632,9.079,9.0474,9.0711,151000.0
2009-05-06 13:50:00,11.49,11.56,11.49,11.55,154500.0,9.0711,9.1264,9.0711,9.1185,154500.0
2009-05-06 14:00:00,11.56,11.57,11.55,11.56,207000.0,9.1264,9.1343,9.1185,9.1264,207000.0
2009-05-06 14:10:00,11.57,11.57,11.55,11.57,221000.0,9.1343,9.1343,9.1185,9.1343,221000.0
2009-05-06 14:20:00,11.57,11.63,11.57,11.63,240500.0,9.1343,9.1816,9.1343,9.1816,240500.0
2009-05-06 14:30:00,11.63,11.65,11.63,11.64,275000.0,9.1816,9.1974,9.1816,9.1895,275000.0
2009-05-06 14:40:00,11.64,11.64,11.59,11.63,333000.0,9.1895,9.1895,9.15,9.1816,333000.0
2009-05-06 14:50:00,11.63,11.65,11.61,11.61,286000.0,9.1816,9.1974,9.1658,9.1658,286000.0
2009-05-06 15:00:00,11.62,11.63,11.59,11.62,398500.0,9.1737,9.1816,9.15,9.1737,398500.0
2009-05-06 15:10:00,11.62,11.62,11.58,11.58,299500.0,9.1737,9.1737,9.1421,9.1421,299500.0
2009-05-06 15:20:00,11.58,11.59,11.52,11.55,512000.0,9.1421,9.15,9.0948,9.1185,512000.0
2009-05-06 15:30:00,11.55,11.58,11.52,11.53,325000.0,9.1185,9.1421,9.0948,9.1027,325000.0
2009-05-06 15:40:00,11.54,11.61,11.54,11.61,445000.0,9.1106,9.1658,9.1106,9.1658,445000.0
2009-05-06 15:50:00,11.62,11.63,11.58,11.63,637500.0,9.1737,9.1816,9.1421,9.1816,637500.0
2009-05-07 09:30:00,11.77,11.79,11.74,11.78,509500.0,9.2921,9.3079,9.2685,9.3,509500.0
2009-05-07 09:40:00,11.78,11.79,11.67,11.67,296500.0,9.3,9.3079,9.2132,9.2132,296500.0
2009-05-07 09:50:00,11.67,11.69,11.65,11.66,197500.0,9.2132,9.229,9.1974,9.2053,197500.0
2009-05-07 10:00:00,11.66,11.68,11.55,11.59,211000.0,9.2053,9.2211,9.1185,9.15,211000.0
2009-05-07 10:10:00,11.58,11.6,11.54,11.59,182000.0,9.1421,9.1579,9.1106,9.15,182000.0
2009-05-07 10:20:00,11.59,11.59,11.49,11.5,454000.0,9.15,9.15,9.0711,9.079,454000.0
2009-05-07 10:30:00,11.5,11.51,11.45,11.51,174000.0,9.079,9.0869,9.0395,9.0869,174000.0
2009-05-07 10:40:00,11.5,11.52,11.48,11.52,70500.0,9.079,9.0948,9.0632,9.0948,70500.0
2009-05-07 10:50:00,11.53,11.54,11.52,11.52,94000.0,9.1027,9.1106,9.0948,9.0948,94000.0
2009-05-07 11:00:00,11.52,11.54,11.48,11.48,96000.0,9.0948,9.1106,9.0632,9.0632,96000.0
2009-05-07 11:10:00,11.48,11.49,11.43,11.44,155000.0,9.0632,9.0711,9.0237,9.0316,155000.0
2009-05-07 11:20:00,11.44,11.47,11.43,11.46,192500.0,9.0316,9.0553,9.0237,9.0474,192500.0
2009-05-07 11:30:00,11.46,11.48,11.45,11.47,148500.0,9.0474,9.0632,9.0395,9.0553,148500.0
2009-05-07 11:40:00,11.47,11.49,11.47,11.47,175500.0,9.0553,9.0711,9.0553,9.0553,175500.0
2009-05-07 11:50:00,11.47,11.52,11.47,11.51,230000.0,9.0553,9.0948,9.0553,9.0869,230000.0
2009-05-07 12:00:00,11.51,11.51,11.47,11.47,192000.0,9.0869,9.0869,9.0553,9.0553,192000.0
2009-05-07 12:10:00,11.47,11.48,11.46,11.47,140000.0,9.0553,9.0632,9.0474,9.0553,140000.0
2009-05-07 12:20:00,11.47,11.49,11.47,11.48,103500.0,9.0553,9.0711,9.0553,9.0632,103500.0
2009-05-07 12:30:00,11.48,11.49,11.47,11.49,103000.0,9.0632,9.0711,9.0553,9.0711,103000.0
2009-05-07 12:40:00,11.49,11.53,11.49,11.51,182000.0,9.0711,9.1027,9.0711,9.0869,182000.0
2009-05-07 12:50:00,11.51,11.52,11.5,11.51,77000.0,9.0869,9.0948,9.079,9.0869,77000.0
2009-05-07 13:00:00,11.52,11.52,11.46,11.47,246000.0,9.0948,9.0948,9.0474,9.0553,246000.0
2009-05-07 13:10:00,11.47,11.47,11.43,11.43,120000.0,9.0553,9.0553,9.0237,9.0237,120000.0
2009-05-07 13:20:00,11.43,11.45,11.42,11.43,157500.0,9.0237,9.0395,9.0158,9.0237,157500.0
2009-05-07 13:30:00,11.42,11.43,11.38,11.38,243000.0,9.0158,9.0237,8.9843,8.9843,243000.0
2009-05-07 13:40:00,11.38,11.38,11.35,11.35,132000.0,8.9843,8.9843,8.9606,8.9606,132000.0
2009-05-07 13:50:00,11.35,11.36,11.32,11.36,167000.0,8.9606,8.9685,8.9369,8.9685,167000.0
2009-05-07 14:00:00,11.35,11.36,11.34,11.35,148500.0,8.9606,8.9685,8.9527,8.9606,148500.0
2009-05-07 14:10:00,11.35,11.35,11.29,11.3,204500.0,8.9606,8.9606,8.9132,8.9211,204500.0
2009-05-07 14:20:00,11.3,11.33,11.3,11.33,102000.0,8.9211,8.9448,8.9211,8.9448,102000.0
2009-05-07 14:30:00,11.33,11.33,11.28,11.29,174500.0,8.9448,8.9448,8.9053,8.9132,174500.0
2009-05-07 14:40:00,11.29,11.31,11.27,11.31,169000.0,8.9132,8.929,8.8974,8.929,169000.0
2009-05-07 14:50:00,11.31,11.33,11.27,11.3,193000.0,8.929,8.9448,8.8974,8.9211,193000.0
2009-05-07 15:00:00,11.31,11.34,11.28,11.3,254500.0,8.929,8.9527,8.9053,8.9211,254500.0
2009-05-07 15:10:00,11.3,11.31,11.28,11.31,173500.0,8.9211,8.929,8.9053,8.929,173500.0
2009-05-07 15:20:00,11.31,11.36,11.3,11.34,112000.0,8.929,8.9685,8.9211,8.9527,112000.0
2009-05-07 15:30:00,11.34,11.34,11.26,11.3,175000.0,8.9527,8.9527,8.8895,8.9211,175000.0
2009-05-07 15:40:00,11.3,11.35,11.29,11.34,242500.0,8.9211,8.9606,8.9132,8.9527,242500.0
2009-05-07 15:50:00,11.34,11.37,11.31,11.34,461500.0,8.9527,8.9764,8.929,8.9527,461500.0
2009-05-08 09:30:00,11.49,11.54,11.48,11.54,258500.0,9.0711,9.1106,9.0632,9.1106,258500.0
2009-05-08 09:40:00,11.55,11.66,11.54,11.65,236000.0,9.1185,9.2053,9.1106,9.1974,236000.0
2009-05-08 09:50:00,11.65,11.67,11.6,11.6,268000.0,9.1974,9.2132,9.1579,9.1579,268000.0
2009-05-08 10:00:00,11.6,11.6,11.54,11.55,286500.0,9.1579,9.1579,9.1106,9.1185,286500.0
2009-05-08 10:10:00,11.55,11.55,11.43,11.46,275500.0,9.1185,9.1185,9.0237,9.0474,275500.0
2009-05-08 10:20:00,11.46,11.48,11.41,11.44,182000.0,9.0474,9.0632,9.0079,9.0316,182000.0
2009-05-08 10:30:00,11.44,11.49,11.42,11.47,263000.0,9.0316,9.0711,9.0158,9.0553,263000.0
2009-05-08 10:40:00,11.47,11.48,11.45,11.46,228500.0,9.0553,9.0632,9.0395,9.0474,228500.0
2009-05-08 10:50:00,11.45,11.48,11.43,11.45,293000.0,9.0395,9.0632,9.0237,9.0395,293000.0
2009-05-08 11:00:00,11.46,11.51,11.46,11.49,272000.0,9.0474,9.0869,9.0474,9.0711,272000.0
2009-05-08 11:10:00,11.49,11.53,11.48,11.52,210000.0,9.0711,9.1027,9.0632,9.0948,210000.0
2009-05-08 11:20:00,11.52,11.52,11.48,11.49,220000.0,9.0948,9.0948,9.0632,9.0711,220000.0
2009-05-08 11:30:00,11.49,11.51,11.49,11.49,191500.0,9.0711,9.0869,9.0711,9.0711,191500.0
2009-05-08 11:40:00,11.49,11.54,11.49,11.53,299000.0,9.0711,9.1106,9.0711,9.1027,299000.0
2009-05-08 11:50:00,11.52,11.56,11.52,11.56,194000.0,9.0948,9.1264,9.0948,9.1264,194000.0
2009-05-08 12:00:00,11.56,11.58,11.55,11.58,448000.0,9.1264,9.1421,9.1185,9.1421,448000.0
2009-05-08 12:10:00,11.58,11.62,11.58,11.62,215500.0,9.1421,9.1737,9.1421,9.1737,215500.0
2009-05-08 12:20:00,11.63,11.63,11.59,11.59,208000.0,9.1816,9.1816,9.15,9.15,208000.0
2009-05-08 12:30:00,11.59,11.6,11.58,11.6,177000.0,9.15,9.1579,9.1421,9.1579,177000.0
2009-05-08 12:40:00,11.61,11.63,11.57,11.58,217500.0,9.1658,9.1816,9.1343,9.1421,217500.0
2009-05-08 12:50:00,11.58,11.64,11.57,11.64,230500.0,9.1421,9.1895,9.1343,9.1895,230500.0
2009-05-08 13:00:00,11.65,11.65,11.62,11.63,225500.0,9.1974,9.1974,9.1737,9.1816,225500.0
2009-05-08 13:10:00,11.63,11.64,11.61,11.64,412500.0,9.1816,9.1895,9.1658,9.1895,412500.0
2009-05-08 13:20:00,11.64,11.66,11.63,11.63,472000.0,9.1895,9.2053,9.1816,9.1816,472000.0
2009-05-08 13:30:00,11.64,11.64,11.6,11.63,158000.0,9.1895,9.1895,9.1579,9.1816,158000.0
2009-05-08 13:40:00,11.63,11.64,11.6,11.63,290000.0,9.1816,9.1895,9.1579,9.1816,290000.0
2009-05-08 13:50:00,11.63,11.63,11.59,11.6,129500.0,9.1816,9.1816,9.15,9.1579,129500.0
2009-05-08 14:00:00,11.6,11.64,11.6,11.63,174000.0,9.1579,9.1895,9.1579,9.1816,174000.0
2009-05-08 14:10:00,11.63,11.68,11.63,11.67,230500.0,9.1816,9.2211,9.1816,9.2132,230500.0
2009-05-08 14:20:00,11.68,11.69,11.67,11.67,253000.0,9.2211,9.229,9.2132,9.2132,253000.0
2009-05-08 14:30:00,11.67,11.7,11.67,11.69,101500.0,9.2132,9.2369,9.2132,9.229,101500.0
2009-05-08 14:40:00,11.69,11.73,11.67,11.72,176500.0,9.229,9.2606,9.2132,9.2527,176500.0
2009-05-08 14:50:00,11.73,11.74,11.7,11.7,118000.0,9.2606,9.2685,9.2369,9.2369,118000.0
2009-05-08 15:00:00,11.7,11.71,11.65,11.68,138500.0,9.2369,9.2448,9.1974,9.2211,138500.0
2009-05-08 15:10:00,11.68,11.68,11.62,11.65,149000.0,9.2211,9.2211,9.1737,9.1974,149000.0
2009-05-08 15:20:00,11.65,11.7,11.65,11.67,178000.0,9.1974,9.2369,9.1974,9.2132,178000.0
2009-05-08 15:30:00,11.66,11.67,11.63,11.65,250000.0,9.2053,9.2132,9.1816,9.1974,250000.0
2009-05-08 15:40:00,11.64,11.7,11.64,11.69,240500.0,9.1895,9.2369,9.1895,9.229,240500.0
2009-05-08 15:50:00,11.68,11.72,11.65,11.7,399000.0,9.2211,9.2527,9.1974,9.2369,399000.0
2009-05-11 09:30:00,11.5,11.52,11.46,11.48,369500.0,9.079,9.0948,9.0474,9.0632,369500.0
2009-05-11 09:40:00,11.48,11.49,11.39,11.39,276500.0,9.0632,9.0711,8.9921,8.9921,276500.0
2009-05-11 09:50:00,11.39,11.44,11.39,11.43,165500.0,8.9921,9.0316,8.9921,9.0237,165500.0
2009-05-11 10:00:00,11.42,11.45,11.41,11.44,148500.0,9.0158,9.0395,9.0079,9.0316,148500.0
2009-05-11 10:10:00,11.44,11.5,11.44,11.5,144500.0,9.0316,9.079,9.0316,9.079,144500.0
2009-05-11 10:20:00,11.5,11.53,11.5,11.5,182500.0,9.079,9.1027,9.079,9.079,182500.0
2009-05-11 10:30:00,11.5,11.57,11.47,11.54,230500.0,9.079,9.1343,9.0553,9.1106,230500.0
2009-05-11 10:40:00,11.54,11.59,11.53,11.57,146500.0,9.1106,9.15,9.1027,9.1343,146500.0
2009-05-11 10:50:00,11.56,11.57,11.55,11.55,152500.0,9.1264,9.1343,9.1185,9.1185,152500.0
2009-05-11 11:00:00,11.55,11.56,11.52,11.54,159500.0,9.1185,9.1264,9.0948,9.1106,159500.0
2009-05-11 11:10:00,11.54,11.59,11.54,11.57,87000.0,9.1106,9.15,9.1106,9.1343,87000.0
2009-05-11 11:20:00,11.57,11.57,11.53,11.54,70500.0,9.1343,9.1343,9.1027,9.1106,70500.0
2009-05-11 11:30:00,11.54,11.54,11.51,11.52,102000.0,9.1106,9.1106,9.0869,9.0948,102000.0
2009-05-11 11:40:00,11.51,11.52,11.5,11.52,124000.0,9.0869,9.0948,9.079,9.0948,124000.0
2009-05-11 11:50:00,11.51,11.52,11.5,11.5,121000.0,9.0869,9.0948,9.079,9.079,121000.0
2009-05-11 12:00:00,11.49,11.51,11.47,11.5,97000.0,9.0711,9.0869,9.0553,9.079,97000.0
2009-05-11 12:10:00,11.49,11.51,11.49,11.51,110500.0,9.0711,9.0869,9.0711,9.0869,110500.0
2009-05-11 12:20:00,11.52,11.54,11.51,11.52,78000.0,9.0948,9.1106,9.0869,9.0948,78000.0
2009-05-11 12:30:00,11.52,11.54,11.51,11.54,94000.0,9.0948,9.1106,9.0869,9.1106,94000.0
2009-05-11 12:40:00,11.53,11.54,11.52,11.52,129000.0,9.1027,9.1106,9.0948,9.0948,129000.0
2009-05-11 12:50:00,11.51,11.51,11.49,11.5,64000.0,9.0869,9.0869,9.0711,9.079,64000.0
2009-05-11 13:00:00,11.5,11.5,11.47,11.49,89000.0,9.079,9.079,9.0553,9.0711,89000.0
2009-05-11 13:10:00,11.5,11.53,11.5,11.53,104500.0,9.079,9.1027,9.079,9.1027,104500.0
2009-05-11 13:20:00,11.54,11.54,11.52,11.53,91500.0,9.1106,9.1106,9.0948,9.1027,91500.0
2009-05-11 13:30:00,11.53,11.58,11.52,11.57,159000.0,9.1027,9.1421,9.0948,9.1343,159000.0
2009-05-11 13:40:00,11.58,11.58,11.56,11.57,78000.0,9.1421,9.1421,9.1264,9.1343,78000.0
2009-05-11 13:50:00,11.56,11.58,11.55,11.55,99500.0,9.1264,9.1421,9.1185,9.1185,99500.0
2009-05-11 14:00:00,11.55,11.55,11.51,11.53,125500.0,9.1185,9.1185,9.0869,9.1027,125500.0
2009-05-11 14:10:00,11.53,11.54,11.52,11.53,139500.0,9.1027,9.1106,9.0948,9.1027,139500.0
2009-05-11 14:20:00,11.53,11.54,11.52,11.54,164500.0,9.1027,9.1106,9.0948,9.1106,164500.0
2009-05-11 14:30:00,11.54,11.57,11.52,11.53,166000.0,9.1106,9.1343,9.0948,9.1027,166000.0
2009-05-11 14:40:00,11.53,11.56,11.52,11.55,226000.0,9.1027,9.1264,9.0948,9.1185,226000.0
2009-05-11 14:50:00,11.56,11.57,11.54,11.55,82000.0,9.1264,9.1343,9.1106,9.1185,82000.0
2009-05-11 15:00:00,11.55,11.56,11.52,11.53,171500.0,9.1185,9.1264,9.0948,9.1027,171500.0
2009-05-11 15:10:00,11.53,11.55,11.52,11.53,227500.0,9.1027,9.1185,9.0948,9.1027,227500.0
2009-05-11 15:20:00,11.53,11.53,11.49,11.51,159500.0,9.1027,9.1027,9.0711,9.0869,159500.0
2009-05-11 15:30:00,11.52,11.52,11.47,11.47,95000.0,9.0948,9.0948,9.0553,9.0553,95000.0
2009-05-11 15:40:00,11.47,11.5,11.47,11.48,150000.0,9.0553,9.079,9.0553,9.0632,150000.0
2009-05-11 15:50:00,11.48,11.5,11.45,11.47,334500.0,9.0632,9.079,9.0395,9.0553,334500.0
2009-05-12 09:30:00,11.52,11.59,11.47,11.47,305000.0,9.0948,9.15,9.0553,9.0553,305000.0
2009-05-12 09:40:00,11.47,11.47,11.38,11.39,317500.0,9.0553,9.0553,8.9843,8.9921,317500.0
2009-05-12 09:50:00,11.38,11.42,11.35,11.41,164500.0,8.9843,9.0158,8.9606,9.0079,164500.0
2009-05-12 10:00:00,11.41,11.41,11.34,11.36,235000.0,9.0079,9.0079,8.9527,8.9685,235000.0
2009-05-12 10:10:00,11.35,11.35,11.29,11.31,495500.0,8.9606,8.9606,8.9132,8.929,495500.0
2009-05-12 10:20:00,11.31,11.34,11.31,11.32,634000.0,8.929,8.9527,8.929,8.9369,634000.0
2009-05-12 10:30:00,11.31,11.32,11.25,11.27,136500.0,8.929,8.9369,8.8816,8.8974,136500.0
2009-05-12 10:40:00,11.25,11.31,11.25,11.31,180500.0,8.8816,8.929,8.8816,8.929,180500.0
2009-05-12 10:50:00,11.3,11.31,11.27,11.31,214000.0,8.9211,8.929,8.8974,8.929,214000.0
2009-05-12 11:00:00,11.31,11.33,11.3,11.3,57500.0,8.929,8.9448,8.9211,8.9211,57500.0
2009-05-12 11:10:00,11.3,11.32,11.29,11.29,110500.0,8.9211,8.9369,8.9132,8.9132,110500.0
2009-05-12 11:20:00,11.3,11.3,11.26,11.27,153500.0,8.9211,8.9211,8.8895,8.8974,153500.0
2009-05-12 11:30:00,11.27,11.3,11.26,11.29,164000.0,8.8974,8.9211,8.8895,8.9132,164000.0
2009-05-12 11:40:00,11.28,11.29,11.24,11.24,118000.0,8.9053,8.9132,8.8737,8.8737,118000.0
2009-05-12 11:50:00,11.24,11.26,11.23,11.26,135000.0,8.8737,8.8895,8.8658,8.8895,135000.0
2009-05-12 12:00:00,11.26,11.27,11.22,11.22,148000.0,8.8895,8.8974,8.8579,8.8579,148000.0
2009-05-12 12:10:00,11.22,11.23,11.19,11.19,194000.0,8.8579,8.8658,8.8343,8.8343,194000.0
2009-05-12 12:20:00,11.19,11.21,11.18,11.2,74500.0,8.8343,8.85,8.8264,8.8421,74500.0
2009-05-12 12:30:00,11.2,11.21,11.18,11.18,120000.0,8.8421,8.85,8.8264,8.8264,120000.0
2009-05-12 12:40:00,11.19,11.19,11.18,11.19,107000.0,8.8343,8.8343,8.8264,8.8343,107000.0
2009-05-12 12:50:00,11.19,11.19,11.14,11.14,97500.0,8.8343,8.8343,8.7948,8.7948,97500.0
2009-05-12 13:00:00,11.14,11.17,11.14,11.16,205000.0,8.7948,8.8185,8.7948,8.8106,205000.0
2009-05-12 13:10:00,11.16,11.18,11.15,11.17,319000.0,8.8106,8.8264,8.8027,8.8185,319000.0
2009-05-12 13:20:00,11.17,11.2,11.17,11.18,89500.0,8.8185,8.8421,8.8185,8.8264,89500.0
2009-05-12 13:30:00,11.17,11.22,11.16,11.22,104500.0,8.8185,8.8579,8.8106,8.8579,104500.0
2009-05-12 13:40:00,11.22,11.22,11.19,11.21,107000.0,8.8579,8.8579,8.8343,8.85,107000.0
2009-05-12 13:50:00,11.21,11.21,11.18,11.18,253500.0,8.85,8.85,8.8264,8.8264,253500.0
2009-05-12 14:00:00,11.18,11.23,11.17,11.22,163500.0,8.8264,8.8658,8.8185,8.8579,163500.0
2009-05-12 14:10:00,11.22,11.22,11.2,11.21,132500.0,8.8579,8.8579,8.8421,8.85,132500.0
2009-05-12 14:20:00,11.21,11.24,11.21,11.21,213000.0,8.85,8.8737,8.85,8.85,213000.0
2009-05-12 14:30:00,11.21,11.27,11.2,11.27,225000.0,8.85,8.8974,8.8421,8.8974,225000.0
2009-05-12 14:40:00,11.27,11.31,11.27,11.28,310500.0,8.8974,8.929,8.8974,8.9053,310500.0
2009-05-12 14:50:00,11.28,11.37,11.28,11.35,258500.0,8.9053,8.9764,8.9053,8.9606,258500.0
2009-05-12 15:00:00,11.35,11.4,11.35,11.37,326500.0,8.9606,9.0,8.9606,8.9764,326500.0
2009-05-12 15:10:00,11.37,11.38,11.33,11.36,218500.0,8.9764,8.9843,8.9448,8.9685,218500.0
2009-05-12 15:20:00,11.36,11.43,11.34,11.39,267500.0,8.9685,9.0237,8.9527,8.9921,267500.0
2009-05-12 15:30:00,11.39,11.41,11.35,11.37,234000.0,8.9921,9.0079,8.9606,8.9764,234000.0
2009-05-12 15:40:00,11.37,11.37,11.33,11.34,319000.0,8.9764,8.9764,8.9448,8.9527,319000.0
2009-05-12 15:50:00,11.33,11.34,11.31,11.34,472500.0,8.9448,8.9527,8.929,8.9527,472500.0
2009-05-13 09:30:00,11.15,11.16,11.04,11.05,215000.0,8.8027,8.8106,8.7158,8.7237,215000.0
2009-05-13 09:40:00,11.05,11.08,11.03,11.07,254500.0,8.7237,8.7474,8.7079,8.7395,254500.0
2009-05-13 09:50:00,11.07,11.09,11.06,11.06,91000.0,8.7395,8.7553,8.7316,8.7316,91000.0
2009-05-13 10:00:00,11.06,11.06,11.0,11.02,288000.0,8.7316,8.7316,8.6843,8.7,288000.0
2009-05-13 10:10:00,11.03,11.09,11.03,11.06,220500.0,8.7079,8.7553,8.7079,8.7316,220500.0
2009-05-13 10:20:00,11.06,11.09,11.04,11.08,140000.0,8.7316,8.7553,8.7158,8.7474,140000.0
2009-05-13 10:30:00,11.09,11.09,11.04,11.06,159500.0,8.7553,8.7553,8.7158,8.7316,159500.0
2009-05-13 10:40:00,11.05,11.05,11.01,11.03,150000.0,8.7237,8.7237,8.6921,8.7079,150000.0
2009-05-13 10:50:00,11.02,11.04,11.0,11.0,137000.0,8.7,8.7158,8.6843,8.6843,137000.0
2009-05-13 11:00:00,10.99,11.01,10.95,10.96,271500.0,8.6764,8.6921,8.6448,8.6527,271500.0
2009-05-13 11:10:00,10.96,10.98,10.95,10.97,205000.0,8.6527,8.6685,8.6448,8.6606,205000.0
2009-05-13 11:20:00,10.98,10.99,10.97,10.98,83000.0,8.6685,8.6764,8.6606,8.6685,83000.0
2009-05-13 11:30:00,10.98,10.98,10.94,10.94,148500.0,8.6685,8.6685,8.6369,8.6369,148500.0
2009-05-13 11:40:00,10.94,10.95,10.93,10.94,285500.0,8.6369,8.6448,8.629,8.6369,285500.0
2009-05-13 11:50:00,10.94,10.95,10.94,10.95,136000.0,8.6369,8.6448,8.6369,8.6448,136000.0
2009-05-13 12:00:00,10.94,10.96,10.94,10.95,103500.0,8.6369,8.6527,8.6369,8.6448,103500.0
2009-05-13 12:10:00,10.95,10.98,10.95,10.96,187500.0,8.6448,8.6685,8.6448,8.6527,187500.0
2009-05-13 12:20:00,10.96,10.96,10.95,10.96,218500.0,8.6527,8.6527,8.6448,8.6527,218500.0
2009-05-13 12:30:00,10.96,10.96,10.93,10.94,112500.0,8.6527,8.6527,8.629,8.6369,112500.0
2009-05-13 12:40:00,10.94,10.94,10.91,10.92,71500.0,8.6369,8.6369,8.6132,8.6211,71500.0
2009-05-13 12:50:00,10.92,10.92,10.88,10.88,44000.0,8.6211,8.6211,8.5895,8.5895,44000.0
2009-05-13 13:00:00,10.88,10.89,10.86,10.86,97500.0,8.5895,8.5974,8.5737,8.5737,97500.0
2009-05-13 13:10:00,10.86,10.88,10.85,10.88,122500.0,8.5737,8.5895,8.5658,8.5895,122500.0
2009-05-13 13:20:00,10.88,10.88,10.84,10.84,150000.0,8.5895,8.5895,8.5579,8.5579,150000.0
2009-05-13 13:30:00,10.85,10.88,10.83,10.88,141500.0,8.5658,8.5895,8.55,8.5895,141500.0
2009-05-13 13:40:00,10.87,10.89,10.86,10.87,135000.0,8.5816,8.5974,8.5737,8.5816,135000.0
2009-05-13 13:50:00,10.87,10.92,10.87,10.92,258000.0,8.5816,8.6211,8.5816,8.6211,258000.0
2009-05-13 14:00:00,10.92,10.92,10.87,10.87,168000.0,8.6211,8.6211,8.5816,8.5816,168000.0
2009-05-13 14:10:00,10.87,10.9,10.84,10.84,154500.0,8.5816,8.6053,8.5579,8.5579,154500.0
2009-05-13 14:20:00,10.84,10.89,10.83,10.87,418500.0,8.5579,8.5974,8.55,8.5816,418500.0
2009-05-13 14:30:00,10.85,10.87,10.85,10.87,103500.0,8.5658,8.5816,8.5658,8.5816,103500.0
2009-05-13 14:40:00,10.87,10.88,10.86,10.87,53500.0,8.5816,8.5895,8.5737,8.5816,53500.0
2009-05-13 14:50:00,10.87,10.9,10.86,10.9,100000.0,8.5816,8.6053,8.5737,8.6053,100000.0
2009-05-13 15:00:00,10.91,10.91,10.85,10.86,223500.0,8.6132,8.6132,8.5658,8.5737,223500.0
2009-05-13 15:10:00,10.86,10.87,10.84,10.87,136000.0,8.5737,8.5816,8.5579,8.5816,136000.0
2009-05-13 15:20:00,10.88,10.9,10.85,10.86,149500.0,8.5895,8.6053,8.5658,8.5737,149500.0
2009-05-13 15:30:00,10.86,10.9,10.86,10.87,196500.0,8.5737,8.6053,8.5737,8.5816,196500.0
2009-05-13 15:40:00,10.86,10.89,10.84,10.88,313500.0,8.5737,8.5974,8.5579,8.5895,313500.0
2009-05-13 15:50:00,10.88,10.88,10.84,10.86,457000.0,8.5895,8.5895,8.5579,8.5737,457000.0
2009-05-14 09:30:00,10.87,10.97,10.87,10.88,298500.0,8.5816,8.6606,8.5816,8.5895,298500.0
2009-05-14 09:40:00,10.88,10.92,10.84,10.84,172000.0,8.5895,8.6211,8.5579,8.5579,172000.0
2009-05-14 09:50:00,10.84,10.86,10.81,10.85,108000.0,8.5579,8.5737,8.5343,8.5658,108000.0
2009-05-14 10:00:00,10.86,10.96,10.86,10.91,221500.0,8.5737,8.6527,8.5737,8.6132,221500.0
2009-05-14 10:10:00,10.93,10.96,10.92,10.93,139500.0,8.629,8.6527,8.6211,8.629,139500.0
2009-05-14 10:20:00,10.92,10.96,10.88,10.89,208000.0,8.6211,8.6527,8.5895,8.5974,208000.0
2009-05-14 10:30:00,10.89,10.94,10.89,10.9,155500.0,8.5974,8.6369,8.5974,8.6053,155500.0
2009-05-14 10:40:00,10.91,10.91,10.88,10.89,75000.0,8.6132,8.6132,8.5895,8.5974,75000.0
2009-05-14 10:50:00,10.89,10.93,10.89,10.92,116500.0,8.5974,8.629,8.5974,8.6211,116500.0
2009-05-14 11:00:00,10.93,10.97,10.92,10.96,114500.0,8.629,8.6606,8.6211,8.6527,114500.0
2009-05-14 11:10:00,10.96,11.02,10.96,11.01,68000.0,8.6527,8.7,8.6527,8.6921,68000.0
2009-05-14 11:20:00,11.01,11.01,10.99,11.0,106000.0,8.6921,8.6921,8.6764,8.6843,106000.0
2009-05-14 11:30:00,11.01,11.02,10.99,11.0,73000.0,8.6921,8.7,8.6764,8.6843,73000.0
2009-05-14 11:40:00,11.0,11.0,10.97,10.99,138000.0,8.6843,8.6843,8.6606,8.6764,138000.0
2009-05-14 11:50:00,10.98,11.01,10.98,11.0,69500.0,8.6685,8.6921,8.6685,8.6843,69500.0
2009-05-14 12:00:00,11.0,11.03,11.0,11.03,114000.0,8.6843,8.7079,8.6843,8.7079,114000.0
2009-05-14 12:10:00,11.03,11.07,11.03,11.05,104500.0,8.7079,8.7395,8.7079,8.7237,104500.0
2009-05-14 12:20:00,11.05,11.06,11.05,11.05,49500.0,8.7237,8.7316,8.7237,8.7237,49500.0
2009-05-14 12:30:00,11.05,11.09,11.05,11.09,75000.0,8.7237,8.7553,8.7237,8.7553,75000.0
2009-05-14 12:40:00,11.08,11.09,11.05,11.06,60000.0,8.7474,8.7553,8.7237,8.7316,60000.0
2009-05-14 12:50:00,11.06,11.08,11.05,11.05,47000.0,8.7316,8.7474,8.7237,8.7237,47000.0
2009-05-14 13:00:00,11.04,11.06,11.04,11.05,63000.0,8.7158,8.7316,8.7158,8.7237,63000.0
2009-05-14 13:10:00,11.05,11.06,11.02,11.02,47500.0,8.7237,8.7316,8.7,8.7,47500.0
2009-05-14 13:20:00,11.01,11.02,10.99,11.0,33500.0,8.6921,8.7,8.6764,8.6843,33500.0
2009-05-14 13:30:00,11.0,11.05,11.0,11.05,86000.0,8.6843,8.7237,8.6843,8.7237,86000.0
2009-05-14 13:40:00,11.05,11.05,11.04,11.05,28500.0,8.7237,8.7237,8.7158,8.7237,28500.0
2009-05-14 13:50:00,11.05,11.07,11.03,11.03,76500.0,8.7237,8.7395,8.7079,8.7079,76500.0
2009-05-14 14:00:00,11.03,11.07,11.03,11.06,104000.0,8.7079,8.7395,8.7079,8.7316,104000.0
2009-05-14 14:10:00,11.07,11.08,11.06,11.08,51500.0,8.7395,8.7474,8.7316,8.7474,51500.0
2009-05-14 14:20:00,11.09,11.1,11.07,11.08,208000.0,8.7553,8.7632,8.7395,8.7474,208000.0
2009-05-14 14:30:00,11.08,11.12,11.07,11.12,134500.0,8.7474,8.779,8.7395,8.779,134500.0
2009-05-14 14:40:00,11.12,11.13,11.09,11.1,143000.0,8.779,8.7869,8.7553,8.7632,143000.0
2009-05-14 14:50:00,11.1,11.1,11.08,11.08,130500.0,8.7632,8.7632,8.7474,8.7474,130500.0
2009-05-14 15:00:00,11.09,11.1,11.06,11.07,276500.0,8.7553,8.7632,8.7316,8.7395,276500.0
2009-05-14 15:10:00,11.07,11.08,11.04,11.07,244000.0,8.7395,8.7474,8.7158,8.7395,244000.0
2009-05-14 15:20:00,11.07,11.08,11.05,11.05,205500.0,8.7395,8.7474,8.7237,8.7237,205500.0
2009-05-14 15:30:00,11.04,11.04,10.97,10.98,309500.0,8.7158,8.7158,8.6606,8.6685,309500.0
2009-05-14 15:40:00,10.98,11.05,10.98,11.04,322500.0,8.6685,8.7237,8.6685,8.7158,322500.0
2009-05-14 15:50:00,11.04,11.07,11.0,11.0,314500.0,8.7158,8.7395,8.6843,8.6843,314500.0
2009-05-15 09:30:00,10.96,11.07,10.94,10.98,425000.0,8.6527,8.7395,8.6369,8.6685,425000.0
2009-05-15 09:40:00,10.99,11.02,10.93,11.02,327000.0,8.6764,8.7,8.629,8.7,327000.0
2009-05-15 09:50:00,11.03,11.06,11.0,11.01,313500.0,8.7079,8.7316,8.6843,8.6921,313500.0
2009-05-15 10:00:00,11.0,11.01,10.97,11.01,207000.0,8.6843,8.6921,8.6606,8.6921,207000.0
2009-05-15 10:10:00,11.01,11.02,10.97,11.0,208000.0,8.6921,8.7,8.6606,8.6843,208000.0
2009-05-15 10:20:00,11.0,11.04,10.99,11.03,111000.0,8.6843,8.7158,8.6764,8.7079,111000.0
2009-05-15 10:30:00,11.03,11.09,11.02,11.09,192000.0,8.7079,8.7553,8.7,8.7553,192000.0
2009-05-15 10:40:00,11.1,11.11,11.08,11.08,75500.0,8.7632,8.7711,8.7474,8.7474,75500.0
2009-05-15 10:50:00,11.08,11.09,11.06,11.07,121000.0,8.7474,8.7553,8.7316,8.7395,121000.0
2009-05-15 11:00:00,11.07,11.08,11.05,11.05,78500.0,8.7395,8.7474,8.7237,8.7237,78500.0
2009-05-15 11:10:00,11.05,11.07,11.04,11.05,353500.0,8.7237,8.7395,8.7158,8.7237,353500.0
2009-05-15 11:20:00,11.05,11.05,11.01,11.02,93500.0,8.7237,8.7237,8.6921,8.7,93500.0
2009-05-15 11:30:00,11.02,11.03,11.0,11.0,173000.0,8.7,8.7079,8.6843,8.6843,173000.0
2009-05-15 11:40:00,11.0,11.0,10.98,10.98,116000.0,8.6843,8.6843,8.6685,8.6685,116000.0
2009-05-15 11:50:00,10.98,10.98,10.92,10.92,84500.0,8.6685,8.6685,8.6211,8.6211,84500.0
2009-05-15 12:00:00,10.92,10.95,10.91,10.95,102500.0,8.6211,8.6448,8.6132,8.6448,102500.0
2009-05-15 12:10:00,10.94,10.95,10.93,10.93,88500.0,8.6369,8.6448,8.629,8.629,88500.0
2009-05-15 12:20:00,10.93,10.97,10.93,10.96,77000.0,8.629,8.6606,8.629,8.6527,77000.0
2009-05-15 12:30:00,10.97,10.97,10.95,10.97,75500.0,8.6606,8.6606,8.6448,8.6606,75500.0
2009-05-15 12:40:00,10.96,10.97,10.94,10.94,41000.0,8.6527,8.6606,8.6369,8.6369,41000.0
2009-05-15 12:50:00,10.95,10.96,10.92,10.93,129500.0,8.6448,8.6527,8.6211,8.629,129500.0
2009-05-15 13:00:00,10.93,10.94,10.93,10.94,48500.0,8.629,8.6369,8.629,8.6369,48500.0
2009-05-15 13:10:00,10.93,10.95,10.92,10.94,93000.0,8.629,8.6448,8.6211,8.6369,93000.0
2009-05-15 13:20:00,10.94,10.94,10.91,10.91,44000.0,8.6369,8.6369,8.6132,8.6132,44000.0
2009-05-15 13:30:00,10.91,10.92,10.89,10.89,100500.0,8.6132,8.6211,8.5974,8.5974,100500.0
2009-05-15 13:40:00,10.89,10.91,10.88,10.91,86000.0,8.5974,8.6132,8.5895,8.6132,86000.0
2009-05-15 13:50:00,10.91,10.92,10.9,10.9,71000.0,8.6132,8.6211,8.6053,8.6053,71000.0
2009-05-15 14:00:00,10.9,10.91,10.88,10.91,73500.0,8.6053,8.6132,8.5895,8.6132,73500.0
2009-05-15 14:10:00,10.91,10.93,10.91,10.92,91500.0,8.6132,8.629,8.6132,8.6211,91500.0
2009-05-15 14:20:00,10.92,10.94,10.9,10.91,99500.0,8.6211,8.6369,8.6053,8.6132,99500.0
2009-05-15 14:30:00,10.91,10.92,10.89,10.89,75000.0,8.6132,8.6211,8.5974,8.5974,75000.0
2009-05-15 14:40:00,10.9,10.9,10.86,10.87,89000.0,8.6053,8.6053,8.5737,8.5816,89000.0
2009-05-15 14:50:00,10.86,10.89,10.86,10.88,63000.0,8.5737,8.5974,8.5737,8.5895,63000.0
2009-05-15 15:00:00,10.88,10.88,10.85,10.86,81500.0,8.5895,8.5895,8.5658,8.5737,81500.0
2009-05-15 15:10:00,10.87,10.91,10.86,10.86,115500.0,8.5816,8.6132,8.5737,8.5737,115500.0
2009-05-15 15:20:00,10.87,10.94,10.87,10.94,283000.0,8.5816,8.6369,8.5816,8.6369,283000.0
2009-05-15 15:30:00,10.94,10.95,10.9,10.9,212000.0,8.6369,8.6448,8.6053,8.6053,212000.0
2009-05-15 15:40:00,10.9,10.94,10.9,10.93,279000.0,8.6053,8.6369,8.6053,8.629,279000.0
2009-05-15 15:50:00,10.92,10.92,10.9,10.91,251500.0,8.6211,8.6211,8.6053,8.6132,251500.0
2009-05-18 09:30:00,11.02,11.09,11.01,11.06,325500.0,8.7,8.7553,8.6921,8.7316,325500.0
2009-05-18 09:40:00,11.07,11.09,11.02,11.06,246000.0,8.7395,8.7553,8.7,8.7316,246000.0
2009-05-18 09:50:00,11.07,11.1,11.05,11.05,80000.0,8.7395,8.7632,8.7237,8.7237,80000.0
2009-05-18 10:00:00,11.06,11.06,11.0,11.02,328000.0,8.7316,8.7316,8.6843,8.7,328000.0
2009-05-18 10:10:00,11.01,11.03,10.99,11.02,182000.0,8.6921,8.7079,8.6764,8.7,182000.0
2009-05-18 10:20:00,11.02,11.07,11.02,11.05,142500.0,8.7,8.7395,8.7,8.7237,142500.0
2009-05-18 10:30:00,11.06,11.09,11.06,11.08,128000.0,8.7316,8.7553,8.7316,8.7474,128000.0
2009-05-18 10:40:00,11.07,11.13,11.06,11.12,187000.0,8.7395,8.7869,8.7316,8.779,187000.0
2009-05-18 10:50:00,11.12,11.13,11.11,11.12,83500.0,8.779,8.7869,8.7711,8.779,83500.0
2009-05-18 11:00:00,11.12,11.13,11.09,11.09,141500.0,8.779,8.7869,8.7553,8.7553,141500.0
2009-05-18 11:10:00,11.09,11.11,11.08,11.09,164000.0,8.7553,8.7711,8.7474,8.7553,164000.0
2009-05-18 11:20:00,11.09,11.11,11.08,11.11,115500.0,8.7553,8.7711,8.7474,8.7711,115500.0
2009-05-18 11:30:00,11.11,11.12,11.1,11.11,110500.0,8.7711,8.779,8.7632,8.7711,110500.0
2009-05-18 11:40:00,11.11,11.12,11.1,11.1,56500.0,8.7711,8.779,8.7632,8.7632,56500.0
2009-05-18 11:50:00,11.1,11.13,11.1,11.1,103500.0,8.7632,8.7869,8.7632,8.7632,103500.0
2009-05-18 12:00:00,11.1,11.11,11.1,11.11,128500.0,8.7632,8.7711,8.7632,8.7711,128500.0
2009-05-18 12:10:00,11.11,11.12,11.1,11.11,152000.0,8.7711,8.779,8.7632,8.7711,152000.0
2009-05-18 12:20:00,11.1,11.15,11.1,11.15,143500.0,8.7632,8.8027,8.7632,8.8027,143500.0
2009-05-18 12:30:00,11.15,11.15,11.14,11.15,77500.0,8.8027,8.8027,8.7948,8.8027,77500.0
2009-05-18 12:40:00,11.15,11.2,11.15,11.18,129500.0,8.8027,8.8421,8.8027,8.8264,129500.0
2009-05-18 12:50:00,11.18,11.19,11.17,11.18,53500.0,8.8264,8.8343,8.8185,8.8264,53500.0
2009-05-18 13:00:00,11.18,11.18,11.15,11.16,82500.0,8.8264,8.8264,8.8027,8.8106,82500.0
2009-05-18 13:10:00,11.16,11.17,11.16,11.17,113500.0,8.8106,8.8185,8.8106,8.8185,113500.0
2009-05-18 13:20:00,11.16,11.17,11.15,11.17,51000.0,8.8106,8.8185,8.8027,8.8185,51000.0
2009-05-18 13:30:00,11.17,11.17,11.16,11.16,95500.0,8.8185,8.8185,8.8106,8.8106,95500.0
2009-05-18 13:40:00,11.17,11.17,11.14,11.15,181500.0,8.8185,8.8185,8.7948,8.8027,181500.0
2009-05-18 13:50:00,11.15,11.17,11.15,11.16,72000.0,8.8027,8.8185,8.8027,8.8106,72000.0
2009-05-18 14:00:00,11.16,11.17,11.16,11.17,102000.0,8.8106,8.8185,8.8106,8.8185,102000.0
2009-05-18 14:10:00,11.17,11.19,11.17,11.17,170500.0,8.8185,8.8343,8.8185,8.8185,170500.0
2009-05-18 14:20:00,11.17,11.17,11.15,11.16,91500.0,8.8185,8.8185,8.8027,8.8106,91500.0
2009-05-18 14:30:00,11.16,11.2,11.16,11.19,134500.0,8.8106,8.8421,8.8106,8.8343,134500.0
2009-05-18 14:40:00,11.2,11.26,11.18,11.25,207000.0,8.8421,8.8895,8.8264,8.8816,207000.0
2009-05-18 14:50:00,11.25,11.26,11.25,11.26,130000.0,8.8816,8.8895,8.8816,8.8895,130000.0
2009-05-18 15:00:00,11.25,11.26,11.23,11.25,112000.0,8.8816,8.8895,8.8658,8.8816,112000.0
2009-05-18 15:10:00,11.26,11.26,11.23,11.25,188500.0,8.8895,8.8895,8.8658,8.8816,188500.0
2009-05-18 15:20:00,11.24,11.26,11.23,11.24,131000.0,8.8737,8.8895,8.8658,8.8737,131000.0
2009-05-18 15:30:00,11.24,11.28,11.22,11.27,213000.0,8.8737,8.9053,8.8579,8.8974,213000.0
2009-05-18 15:40:00,11.27,11.31,11.25,11.31,286500.0,8.8974,8.929,8.8816,8.929,286500.0
2009-05-18 15:50:00,11.31,11.34,11.31,11.32,329000.0,8.929,8.9527,8.929,8.9369,329000.0
2009-05-19 09:30:00,11.29,11.35,11.25,11.35,243500.0,8.9132,8.9606,8.8816,8.9606,243500.0
2009-05-19 09:40:00,11.34,11.34,11.28,11.31,275500.0,8.9527,8.9527,8.9053,8.929,275500.0
2009-05-19 09:50:00,11.3,11.3,11.23,11.24,172500.0,8.9211,8.9211,8.8658,8.8737,172500.0
2009-05-19 10:00:00,11.24,11.27,11.23,11.27,154500.0,8.8737,8.8974,8.8658,8.8974,154500.0
2009-05-19 10:10:00,11.27,11.29,11.26,11.29,127000.0,8.8974,8.9132,8.8895,8.9132,127000.0
2009-05-19 10:20:00,11.29,11.35,11.26,11.35,118500.0,8.9132,8.9606,8.8895,8.9606,118500.0
2009-05-19 10:30:00,11.35,11.41,11.35,11.4,169500.0,8.9606,9.0079,8.9606,9.0,169500.0
2009-05-19 10:40:00,11.4,11.4,11.35,11.37,125500.0,9.0,9.0,8.9606,8.9764,125500.0
2009-05-19 10:50:00,11.37,11.38,11.35,11.36,174500.0,8.9764,8.9843,8.9606,8.9685,174500.0
2009-05-19 11:00:00,11.36,11.39,11.33,11.34,94000.0,8.9685,8.9921,8.9448,8.9527,94000.0
2009-05-19 11:10:00,11.34,11.35,11.32,11.34,67500.0,8.9527,8.9606,8.9369,8.9527,67500.0
2009-05-19 11:20:00,11.34,11.36,11.32,11.36,96000.0,8.9527,8.9685,8.9369,8.9685,96000.0
2009-05-19 11:30:00,11.36,11.38,11.36,11.38,98500.0,8.9685,8.9843,8.9685,8.9843,98500.0
2009-05-19 11:40:00,11.38,11.4,11.37,11.4,72000.0,8.9843,9.0,8.9764,9.0,72000.0
2009-05-19 11:50:00,11.4,11.4,11.37,11.38,121500.0,9.0,9.0,8.9764,8.9843,121500.0
2009-05-19 12:00:00,11.38,11.38,11.37,11.38,65000.0,8.9843,8.9843,8.9764,8.9843,65000.0
2009-05-19 12:10:00,11.38,11.4,11.37,11.4,60000.0,8.9843,9.0,8.9764,9.0,60000.0
2009-05-19 12:20:00,11.4,11.42,11.39,11.42,69000.0,9.0,9.0158,8.9921,9.0158,69000.0
2009-05-19 12:30:00,11.42,11.42,11.38,11.38,97000.0,9.0158,9.0158,8.9843,8.9843,97000.0
2009-05-19 12:40:00,11.38,11.39,11.38,11.38,47500.0,8.9843,8.9921,8.9843,8.9843,47500.0
2009-05-19 12:50:00,11.38,11.38,11.35,11.35,33500.0,8.9843,8.9843,8.9606,8.9606,33500.0
2009-05-19 13:00:00,11.35,11.39,11.35,11.39,46000.0,8.9606,8.9921,8.9606,8.9921,46000.0
2009-05-19 13:10:00,11.39,11.4,11.37,11.4,81000.0,8.9921,9.0,8.9764,9.0,81000.0
2009-05-19 13:20:00,11.41,11.44,11.41,11.43,105000.0,9.0079,9.0316,9.0079,9.0237,105000.0
2009-05-19 13:30:00,11.44,11.45,11.4,11.43,105000.0,9.0316,9.0395,9.0,9.0237,105000.0
2009-05-19 13:40:00,11.44,11.44,11.41,11.42,88500.0,9.0316,9.0316,9.0079,9.0158,88500.0
2009-05-19 13:50:00,11.42,11.43,11.4,11.41,101500.0,9.0158,9.0237,9.0,9.0079,101500.0
2009-05-19 14:00:00,11.41,11.41,11.38,11.41,133500.0,9.0079,9.0079,8.9843,9.0079,133500.0
2009-05-19 14:10:00,11.4,11.41,11.39,11.41,65000.0,9.0,9.0079,8.9921,9.0079,65000.0
2009-05-19 14:20:00,11.41,11.44,11.41,11.44,31500.0,9.0079,9.0316,9.0079,9.0316,31500.0
2009-05-19 14:30:00,11.44,11.45,11.43,11.44,56500.0,9.0316,9.0395,9.0237,9.0316,56500.0
2009-05-19 14:40:00,11.44,11.47,11.43,11.47,100500.0,9.0316,9.0553,9.0237,9.0553,100500.0
2009-05-19 14:50:00,11.46,11.47,11.45,11.45,93500.0,9.0474,9.0553,9.0395,9.0395,93500.0
2009-05-19 15:00:00,11.45,11.48,11.45,11.47,233000.0,9.0395,9.0632,9.0395,9.0553,233000.0
2009-05-19 15:10:00,11.47,11.47,11.43,11.45,68500.0,9.0553,9.0553,9.0237,9.0395,68500.0
2009-05-19 15:20:00,11.46,11.47,11.44,11.45,129500.0,9.0474,9.0553,9.0316,9.0395,129500.0
2009-05-19 15:30:00,11.45,11.45,11.39,11.41,188500.0,9.0395,9.0395,8.9921,9.0079,188500.0
2009-05-19 15:40:00,11.42,11.43,11.36,11.36,165000.0,9.0158,9.0237,8.9685,8.9685,165000.0
2009-05-19 15:50:00,11.36,11.39,11.34,11.35,171500.0,8.9685,8.9921,8.9527,8.9606,171500.0
2009-05-20 09:30:00,11.45,11.51,11.42,11.47,533000.0,9.0395,9.0869,9.0158,9.0553,533000.0
2009-05-20 09:40:00,11.47,11.55,11.46,11.54,199500.0,9.0553,9.1185,9.0474,9.1106,199500.0
2009-05-20 09:50:00,11.54,11.58,11.54,11.56,126000.0,9.1106,9.1421,9.1106,9.1264,126000.0
2009-05-20 10:00:00,11.57,11.62,11.57,11.61,169500.0,9.1343,9.1737,9.1343,9.1658,169500.0
2009-05-20 10:10:00,11.61,11.63,11.58,11.62,225500.0,9.1658,9.1816,9.1421,9.1737,225500.0
2009-05-20 10:20:00,11.62,11.65,11.6,11.6,143500.0,9.1737,9.1974,9.1579,9.1579,143500.0
2009-05-20 10:30:00,11.61,11.62,11.6,11.6,129000.0,9.1658,9.1737,9.1579,9.1579,129000.0
2009-05-20 10:40:00,11.61,11.63,11.59,11.6,109000.0,9.1658,9.1816,9.15,9.1579,109000.0
2009-05-20 10:50:00,11.6,11.61,11.57,11.57,132500.0,9.1579,9.1658,9.1343,9.1343,132500.0
2009-05-20 11:00:00,11.57,11.59,11.56,11.56,89500.0,9.1343,9.15,9.1264,9.1264,89500.0
2009-05-20 11:10:00,11.55,11.57,11.54,11.54,100500.0,9.1185,9.1343,9.1106,9.1106,100500.0
2009-05-20 11:20:00,11.55,11.55,11.52,11.53,118000.0,9.1185,9.1185,9.0948,9.1027,118000.0
2009-05-20 11:30:00,11.53,11.56,11.53,11.56,77500.0,9.1027,9.1264,9.1027,9.1264,77500.0
2009-05-20 11:40:00,11.56,11.57,11.54,11.54,62000.0,9.1264,9.1343,9.1106,9.1106,62000.0
2009-05-20 11:50:00,11.54,11.55,11.46,11.46,144500.0,9.1106,9.1185,9.0474,9.0474,144500.0
2009-05-20 12:00:00,11.46,11.49,11.45,11.46,112000.0,9.0474,9.0711,9.0395,9.0474,112000.0
2009-05-20 12:10:00,11.46,11.49,11.45,11.47,121000.0,9.0474,9.0711,9.0395,9.0553,121000.0
2009-05-20 12:20:00,11.47,11.48,11.45,11.46,91500.0,9.0553,9.0632,9.0395,9.0474,91500.0
2009-05-20 12:30:00,11.46,11.46,11.4,11.41,114000.0,9.0474,9.0474,9.0,9.0079,114000.0
2009-05-20 12:40:00,11.41,11.44,11.41,11.43,92500.0,9.0079,9.0316,9.0079,9.0237,92500.0
2009-05-20 12:50:00,11.43,11.44,11.38,11.38,107000.0,9.0237,9.0316,8.9843,8.9843,107000.0
2009-05-20 13:00:00,11.38,11.4,11.37,11.39,148500.0,8.9843,9.0,8.9764,8.9921,148500.0
2009-05-20 13:10:00,11.38,11.4,11.38,11.38,118500.0,8.9843,9.0,8.9843,8.9843,118500.0
2009-05-20 13:20:00,11.38,11.42,11.36,11.41,113000.0,8.9843,9.0158,8.9685,9.0079,113000.0
2009-05-20 13:30:00,11.41,11.44,11.4,11.44,88000.0,9.0079,9.0316,9.0,9.0316,88000.0
2009-05-20 13:40:00,11.44,11.47,11.44,11.46,158500.0,9.0316,9.0553,9.0316,9.0474,158500.0
2009-05-20 13:50:00,11.46,11.46,11.45,11.46,98500.0,9.0474,9.0474,9.0395,9.0474,98500.0
2009-05-20 14:00:00,11.46,11.46,11.39,11.43,348500.0,9.0474,9.0474,8.9921,9.0237,348500.0
2009-05-20 14:10:00,11.43,11.47,11.4,11.47,199500.0,9.0237,9.0553,9.0,9.0553,199500.0
2009-05-20 14:20:00,11.47,11.48,11.45,11.46,90500.0,9.0553,9.0632,9.0395,9.0474,90500.0
2009-05-20 14:30:00,11.46,11.46,11.4,11.43,174000.0,9.0474,9.0474,9.0,9.0237,174000.0
2009-05-20 14:40:00,11.44,11.47,11.43,11.45,168500.0,9.0316,9.0553,9.0237,9.0395,168500.0
2009-05-20 14:50:00,11.45,11.48,11.43,11.44,197500.0,9.0395,9.0632,9.0237,9.0316,197500.0
2009-05-20 15:00:00,11.44,11.44,11.4,11.4,168000.0,9.0316,9.0316,9.0,9.0,168000.0
2009-05-20 15:10:00,11.38,11.39,11.35,11.37,202000.0,8.9843,8.9921,8.9606,8.9764,202000.0
2009-05-20 15:20:00,11.37,11.37,11.32,11.33,212500.0,8.9764,8.9764,8.9369,8.9448,212500.0
2009-05-20 15:30:00,11.33,11.35,11.3,11.33,227000.0,8.9448,8.9606,8.9211,8.9448,227000.0
2009-05-20 15:40:00,11.33,11.33,11.26,11.28,210000.0,8.9448,8.9448,8.8895,8.9053,210000.0
2009-05-20 15:50:00,11.28,11.3,11.26,11.28,170500.0,8.9053,8.9211,8.8895,8.9053,170500.0
2009-05-21 09:30:00,11.13,11.14,11.08,11.09,307000.0,8.7869,8.7948,8.7474,8.7553,307000.0
2009-05-21 09:40:00,11.09,11.17,11.07,11.15,225500.0,8.7553,8.8185,8.7395,8.8027,225500.0
2009-05-21 09:50:00,11.15,11.2,11.12,11.13,169000.0,8.8027,8.8421,8.779,8.7869,169000.0
2009-05-21 10:00:00,11.12,11.17,11.12,11.16,314500.0,8.779,8.8185,8.779,8.8106,314500.0
2009-05-21 10:10:00,11.15,11.16,11.09,11.09,185000.0,8.8027,8.8106,8.7553,8.7553,185000.0
2009-05-21 10:20:00,11.08,11.1,11.04,11.05,194000.0,8.7474,8.7632,8.7158,8.7237,194000.0
2009-05-21 10:30:00,11.05,11.07,11.04,11.06,90000.0,8.7237,8.7395,8.7158,8.7316,90000.0
2009-05-21 10:40:00,11.06,11.09,11.06,11.07,49000.0,8.7316,8.7553,8.7316,8.7395,49000.0
2009-05-21 10:50:00,11.06,11.06,11.01,11.02,118000.0,8.7316,8.7316,8.6921,8.7,118000.0
2009-05-21 11:00:00,11.02,11.02,10.99,10.99,142500.0,8.7,8.7,8.6764,8.6764,142500.0
2009-05-21 11:10:00,10.99,11.03,10.99,11.03,85500.0,8.6764,8.7079,8.6764,8.7079,85500.0
2009-05-21 11:20:00,11.04,11.04,11.02,11.02,60500.0,8.7158,8.7158,8.7,8.7,60500.0
2009-05-21 11:30:00,11.02,11.07,11.02,11.06,75000.0,8.7,8.7395,8.7,8.7316,75000.0
2009-05-21 11:40:00,11.06,11.07,11.06,11.06,55500.0,8.7316,8.7395,8.7316,8.7316,55500.0
2009-05-21 11:50:00,11.06,11.1,11.06,11.1,52500.0,8.7316,8.7632,8.7316,8.7632,52500.0
2009-05-21 12:00:00,11.1,11.11,11.09,11.09,65500.0,8.7632,8.7711,8.7553,8.7553,65500.0
2009-05-21 12:10:00,11.09,11.09,11.06,11.06,88000.0,8.7553,8.7553,8.7316,8.7316,88000.0
2009-05-21 12:20:00,11.06,11.06,11.04,11.05,65500.0,8.7316,8.7316,8.7158,8.7237,65500.0
2009-05-21 12:30:00,11.05,11.1,11.05,11.09,69000.0,8.7237,8.7632,8.7237,8.7553,69000.0
2009-05-21 12:40:00,11.09,11.09,11.06,11.08,90500.0,8.7553,8.7553,8.7316,8.7474,90500.0
2009-05-21 12:50:00,11.09,11.09,11.06,11.09,154000.0,8.7553,8.7553,8.7316,8.7553,154000.0
2009-05-21 13:00:00,11.08,11.11,11.08,11.08,98000.0,8.7474,8.7711,8.7474,8.7474,98000.0
2009-05-21 13:10:00,11.08,11.09,11.06,11.06,42000.0,8.7474,8.7553,8.7316,8.7316,42000.0
2009-05-21 13:20:00,11.06,11.06,11.04,11.05,70000.0,8.7316,8.7316,8.7158,8.7237,70000.0
2009-05-21 13:30:00,11.05,11.06,11.03,11.04,71000.0,8.7237,8.7316,8.7079,8.7158,71000.0
2009-05-21 13:40:00,11.04,11.07,11.03,11.07,88500.0,8.7158,8.7395,8.7079,8.7395,88500.0
2009-05-21 13:50:00,11.06,11.06,11.04,11.05,111500.0,8.7316,8.7316,8.7158,8.7237,111500.0
2009-05-21 14:00:00,11.05,11.07,11.0,11.01,129000.0,8.7237,8.7395,8.6843,8.6921,129000.0
2009-05-21 14:10:00,11.01,11.01,10.97,10.99,126500.0,8.6921,8.6921,8.6606,8.6764,126500.0
2009-05-21 14:20:00,10.99,10.99,10.97,10.99,61500.0,8.6764,8.6764,8.6606,8.6764,61500.0
2009-05-21 14:30:00,10.99,11.01,10.97,10.98,72000.0,8.6764,8.6921,8.6606,8.6685,72000.0
2009-05-21 14:40:00,10.98,10.98,10.95,10.96,103500.0,8.6685,8.6685,8.6448,8.6527,103500.0
2009-05-21 14:50:00,10.96,10.98,10.95,10.98,156500.0,8.6527,8.6685,8.6448,8.6685,156500.0
2009-05-21 15:00:00,10.98,11.01,10.97,10.97,133000.0,8.6685,8.6921,8.6606,8.6606,133000.0
2009-05-21 15:10:00,10.97,11.02,10.97,11.01,149000.0,8.6606,8.7,8.6606,8.6921,149000.0
2009-05-21 15:20:00,11.01,11.02,10.98,11.0,137500.0,8.6921,8.7,8.6685,8.6843,137500.0
2009-05-21 15:30:00,11.01,11.06,11.01,11.03,293500.0,8.6921,8.7316,8.6921,8.7079,293500.0
2009-05-21 15:40:00,11.03,11.07,11.0,11.05,229000.0,8.7079,8.7395,8.6843,8.7237,229000.0
2009-05-21 15:50:00,11.05,11.09,11.03,11.09,160000.0,8.7237,8.7553,8.7079,8.7553,160000.0
2009-05-22 09:30:00,11.15,11.17,11.08,11.09,181000.0,8.8027,8.8185,8.7474,8.7553,181000.0
2009-05-22 09:40:00,11.08,11.09,11.0,11.02,166000.0,8.7474,8.7553,8.6843,8.7,166000.0
2009-05-22 09:50:00,11.02,11.04,10.98,11.03,201500.0,8.7,8.7158,8.6685,8.7079,201500.0
2009-05-22 10:00:00,11.02,11.08,11.01,11.05,205000.0,8.7,8.7474,8.6921,8.7237,205000.0
2009-05-22 10:10:00,11.05,11.11,11.03,11.1,257000.0,8.7237,8.7711,8.7079,8.7632,257000.0
2009-05-22 10:20:00,11.1,11.14,11.1,11.12,295500.0,8.7632,8.7948,8.7632,8.779,295500.0
2009-05-22 10:30:00,11.11,11.11,11.07,11.08,189500.0,8.7711,8.7711,8.7395,8.7474,189500.0
2009-05-22 10:40:00,11.08,11.15,11.08,11.14,173000.0,8.7474,8.8027,8.7474,8.7948,173000.0
2009-05-22 10:50:00,11.14,11.15,11.12,11.13,96500.0,8.7948,8.8027,8.779,8.7869,96500.0
2009-05-22 11:00:00,11.13,11.14,11.1,11.13,97000.0,8.7869,8.7948,8.7632,8.7869,97000.0
2009-05-22 11:10:00,11.13,11.14,11.13,11.14,95500.0,8.7869,8.7948,8.7869,8.7948,95500.0
2009-05-22 11:20:00,11.14,11.15,11.11,11.11,102500.0,8.7948,8.8027,8.7711,8.7711,102500.0
2009-05-22 11:30:00,11.11,11.11,11.09,11.09,115500.0,8.7711,8.7711,8.7553,8.7553,115500.0
2009-05-22 11:40:00,11.09,11.11,11.09,11.11,47500.0,8.7553,8.7711,8.7553,8.7711,47500.0
2009-05-22 11:50:00,11.11,11.11,11.07,11.09,107000.0,8.7711,8.7711,8.7395,8.7553,107000.0
2009-05-22 12:00:00,11.1,11.11,11.09,11.11,125500.0,8.7632,8.7711,8.7553,8.7711,125500.0
2009-05-22 12:10:00,11.11,11.13,11.09,11.1,154000.0,8.7711,8.7869,8.7553,8.7632,154000.0
2009-05-22 12:20:00,11.1,11.1,11.06,11.06,138500.0,8.7632,8.7632,8.7316,8.7316,138500.0
2009-05-22 12:30:00,11.06,11.07,11.05,11.07,73000.0,8.7316,8.7395,8.7237,8.7395,73000.0
2009-05-22 12:40:00,11.07,11.09,11.07,11.07,109000.0,8.7395,8.7553,8.7395,8.7395,109000.0
2009-05-22 12:50:00,11.08,11.11,11.07,11.1,100500.0,8.7474,8.7711,8.7395,8.7632,100500.0
2009-05-22 13:00:00,11.1,11.12,11.1,11.1,125500.0,8.7632,8.779,8.7632,8.7632,125500.0
2009-05-22 13:10:00,11.1,11.1,11.08,11.09,126500.0,8.7632,8.7632,8.7474,8.7553,126500.0
2009-05-22 13:20:00,11.09,11.11,11.09,11.09,125500.0,8.7553,8.7711,8.7553,8.7553,125500.0
2009-05-22 13:30:00,11.09,11.09,11.05,11.06,222000.0,8.7553,8.7553,8.7237,8.7316,222000.0
2009-05-22 13:40:00,11.06,11.1,11.05,11.08,146500.0,8.7316,8.7632,8.7237,8.7474,146500.0
2009-05-22 13:50:00,11.08,11.09,11.06,11.09,120500.0,8.7474,8.7553,8.7316,8.7553,120500.0
2009-05-22 14:00:00,11.09,11.1,11.07,11.08,130500.0,8.7553,8.7632,8.7395,8.7474,130500.0
2009-05-22 14:10:00,11.08,11.09,11.07,11.08,160000.0,8.7474,8.7553,8.7395,8.7474,160000.0
2009-05-22 14:20:00,11.08,11.1,11.07,11.09,128000.0,8.7474,8.7632,8.7395,8.7553,128000.0
2009-05-22 14:30:00,11.09,11.09,11.08,11.09,76000.0,8.7553,8.7553,8.7474,8.7553,76000.0
2009-05-22 14:40:00,11.1,11.11,11.1,11.1,72500.0,8.7632,8.7711,8.7632,8.7632,72500.0
2009-05-22 14:50:00,11.09,11.12,11.08,11.12,122500.0,8.7553,8.779,8.7474,8.779,122500.0
2009-05-22 15:00:00,11.12,11.12,11.1,11.11,67500.0,8.779,8.779,8.7632,8.7711,67500.0
2009-05-22 15:10:00,11.11,11.14,11.08,11.08,134000.0,8.7711,8.7948,8.7474,8.7474,134000.0
2009-05-22 15:20:00,11.08,11.09,11.06,11.07,172500.0,8.7474,8.7553,8.7316,8.7395,172500.0
2009-05-22 15:30:00,11.07,11.12,11.07,11.1,86500.0,8.7395,8.779,8.7395,8.7632,86500.0
2009-05-22 15:40:00,11.1,11.1,11.04,11.05,153500.0,8.7632,8.7632,8.7158,8.7237,153500.0
2009-05-22 15:50:00,11.05,11.06,11.01,11.02,158000.0,8.7237,8.7316,8.6921,8.7,158000.0
2009-05-26 09:30:00,10.91,10.99,10.89,10.98,301000.0,8.6132,8.6764,8.5974,8.6685,301000.0
2009-05-26 09:40:00,10.98,11.09,10.98,11.09,211500.0,8.6685,8.7553,8.6685,8.7553,211500.0
2009-05-26 09:50:00,11.08,11.12,11.07,11.11,118000.0,8.7474,8.779,8.7395,8.7711,118000.0
2009-05-26 10:00:00,11.11,11.28,11.11,11.25,508500.0,8.7711,8.9053,8.7711,8.8816,508500.0
2009-05-26 10:10:00,11.26,11.33,11.25,11.31,328000.0,8.8895,8.9448,8.8816,8.929,328000.0
2009-05-26 10:20:00,11.31,11.31,11.25,11.28,187000.0,8.929,8.929,8.8816,8.9053,187000.0
2009-05-26 10:30:00,11.28,11.34,11.28,11.3,181500.0,8.9053,8.9527,8.9053,8.9211,181500.0
2009-05-26 10:40:00,11.3,11.33,11.3,11.32,167000.0,8.9211,8.9448,8.9211,8.9369,167000.0
2009-05-26 10:50:00,11.31,11.34,11.31,11.31,146000.0,8.929,8.9527,8.929,8.929,146000.0
2009-05-26 11:00:00,11.32,11.33,11.3,11.3,162500.0,8.9369,8.9448,8.9211,8.9211,162500.0
2009-05-26 11:10:00,11.3,11.32,11.3,11.32,109500.0,8.9211,8.9369,8.9211,8.9369,109500.0
2009-05-26 11:20:00,11.32,11.34,11.32,11.33,88000.0,8.9369,8.9527,8.9369,8.9448,88000.0
2009-05-26 11:30:00,11.34,11.34,11.32,11.32,83500.0,8.9527,8.9527,8.9369,8.9369,83500.0
2009-05-26 11:40:00,11.32,11.37,11.32,11.36,116000.0,8.9369,8.9764,8.9369,8.9685,116000.0
2009-05-26 11:50:00,11.36,11.38,11.36,11.38,145000.0,8.9685,8.9843,8.9685,8.9843,145000.0
2009-05-26 12:00:00,11.38,11.38,11.35,11.35,99000.0,8.9843,8.9843,8.9606,8.9606,99000.0
2009-05-26 12:10:00,11.35,11.37,11.35,11.37,86000.0,8.9606,8.9764,8.9606,8.9764,86000.0
2009-05-26 12:20:00,11.37,11.39,11.37,11.38,65500.0,8.9764,8.9921,8.9764,8.9843,65500.0
2009-05-26 12:30:00,11.38,11.38,11.37,11.38,76000.0,8.9843,8.9843,8.9764,8.9843,76000.0
2009-05-26 12:40:00,11.38,11.41,11.37,11.41,72500.0,8.9843,9.0079,8.9764,9.0079,72500.0
2009-05-26 12:50:00,11.41,11.43,11.4,11.42,64000.0,9.0079,9.0237,9.0,9.0158,64000.0
2009-05-26 13:00:00,11.42,11.44,11.42,11.42,99500.0,9.0158,9.0316,9.0158,9.0158,99500.0
2009-05-26 13:10:00,11.42,11.43,11.41,11.42,90000.0,9.0158,9.0237,9.0079,9.0158,90000.0
2009-05-26 13:20:00,11.42,11.42,11.4,11.42,70500.0,9.0158,9.0158,9.0,9.0158,70500.0
2009-05-26 13:30:00,11.42,11.42,11.4,11.41,68000.0,9.0158,9.0158,9.0,9.0079,68000.0
2009-05-26 13:40:00,11.41,11.43,11.41,11.42,117500.0,9.0079,9.0237,9.0079,9.0158,117500.0
2009-05-26 13:50:00,11.42,11.43,11.41,11.43,72500.0,9.0158,9.0237,9.0079,9.0237,72500.0
2009-05-26 14:00:00,11.43,11.46,11.43,11.45,272000.0,9.0237,9.0474,9.0237,9.0395,272000.0
2009-05-26 14:10:00,11.45,11.46,11.44,11.44,104000.0,9.0395,9.0474,9.0316,9.0316,104000.0
2009-05-26 14:20:00,11.44,11.44,11.41,11.43,142000.0,9.0316,9.0316,9.0079,9.0237,142000.0
2009-05-26 14:30:00,11.43,11.45,11.43,11.44,117500.0,9.0237,9.0395,9.0237,9.0316,117500.0
2009-05-26 14:40:00,11.44,11.45,11.43,11.43,153500.0,9.0316,9.0395,9.0237,9.0237,153500.0
2009-05-26 14:50:00,11.43,11.43,11.38,11.38,155500.0,9.0237,9.0237,8.9843,8.9843,155500.0
2009-05-26 15:00:00,11.38,11.41,11.38,11.4,95500.0,8.9843,9.0079,8.9843,9.0,95500.0
2009-05-26 15:10:00,11.41,11.42,11.36,11.37,210500.0,9.0079,9.0158,8.9685,8.9764,210500.0
2009-05-26 15:20:00,11.37,11.4,11.37,11.38,298500.0,8.9764,9.0,8.9764,8.9843,298500.0
2009-05-26 15:30:00,11.38,11.41,11.37,11.4,205000.0,8.9843,9.0079,8.9764,9.0,205000.0
2009-05-26 15:40:00,11.4,11.41,11.36,11.38,363500.0,9.0,9.0079,8.9685,8.9843,363500.0
2009-05-26 15:50:00,11.39,11.44,11.38,11.43,331500.0,8.9921,9.0316,8.9843,9.0237,331500.0
2009-05-27 09:30:00,11.39,11.4,11.36,11.39,206000.0,8.9921,9.0,8.9685,8.9921,206000.0
2009-05-27 09:40:00,11.39,11.42,11.35,11.42,45500.0,8.9921,9.0158,8.9606,9.0158,45500.0
2009-05-27 09:50:00,11.42,11.46,11.42,11.46,45000.0,9.0158,9.0474,9.0158,9.0474,45000.0
2009-05-27 10:00:00,11.47,11.5,11.38,11.41,190500.0,9.0553,9.079,8.9843,9.0079,190500.0
2009-05-27 10:10:00,11.41,11.44,11.4,11.44,120000.0,9.0079,9.0316,9.0,9.0316,120000.0
2009-05-27 10:20:00,11.44,11.49,11.44,11.46,116500.0,9.0316,9.0711,9.0316,9.0474,116500.0
2009-05-27 10:30:00,11.46,11.49,11.44,11.49,162000.0,9.0474,9.0711,9.0316,9.0711,162000.0
2009-05-27 10:40:00,11.49,11.49,11.44,11.47,218500.0,9.0711,9.0711,9.0316,9.0553,218500.0
2009-05-27 10:50:00,11.48,11.5,11.46,11.49,156500.0,9.0632,9.079,9.0474,9.0711,156500.0
2009-05-27 11:00:00,11.49,11.49,11.44,11.46,191000.0,9.0711,9.0711,9.0316,9.0474,191000.0
2009-05-27 11:10:00,11.46,11.49,11.45,11.48,192000.0,9.0474,9.0711,9.0395,9.0632,192000.0
2009-05-27 11:20:00,11.48,11.51,11.46,11.49,141500.0,9.0632,9.0869,9.0474,9.0711,141500.0
2009-05-27 11:30:00,11.49,11.52,11.48,11.52,181000.0,9.0711,9.0948,9.0632,9.0948,181000.0
2009-05-27 11:40:00,11.51,11.51,11.49,11.5,140500.0,9.0869,9.0869,9.0711,9.079,140500.0
2009-05-27 11:50:00,11.5,11.51,11.48,11.5,115000.0,9.079,9.0869,9.0632,9.079,115000.0
2009-05-27 12:00:00,11.51,11.52,11.49,11.51,101000.0,9.0869,9.0948,9.0711,9.0869,101000.0
2009-05-27 12:10:00,11.51,11.53,11.5,11.52,141000.0,9.0869,9.1027,9.079,9.0948,141000.0
2009-05-27 12:20:00,11.52,11.52,11.49,11.5,125000.0,9.0948,9.0948,9.0711,9.079,125000.0
2009-05-27 12:30:00,11.5,11.5,11.47,11.47,113500.0,9.079,9.079,9.0553,9.0553,113500.0
2009-05-27 12:40:00,11.47,11.48,11.46,11.47,90000.0,9.0553,9.0632,9.0474,9.0553,90000.0
2009-05-27 12:50:00,11.48,11.48,11.44,11.45,336500.0,9.0632,9.0632,9.0316,9.0395,336500.0
2009-05-27 13:00:00,11.45,11.49,11.45,11.47,136500.0,9.0395,9.0711,9.0395,9.0553,136500.0
2009-05-27 13:10:00,11.47,11.49,11.46,11.48,115000.0,9.0553,9.0711,9.0474,9.0632,115000.0
2009-05-27 13:20:00,11.48,11.48,11.46,11.47,140000.0,9.0632,9.0632,9.0474,9.0553,140000.0
2009-05-27 13:30:00,11.47,11.47,11.39,11.39,170500.0,9.0553,9.0553,8.9921,8.9921,170500.0
2009-05-27 13:40:00,11.39,11.41,11.36,11.36,172000.0,8.9921,9.0079,8.9685,8.9685,172000.0
2009-05-27 13:50:00,11.36,11.36,11.31,11.36,211000.0,8.9685,8.9685,8.929,8.9685,211000.0
2009-05-27 14:00:00,11.36,11.36,11.3,11.3,202500.0,8.9685,8.9685,8.9211,8.9211,202500.0
2009-05-27 14:10:00,11.3,11.34,11.3,11.33,183000.0,8.9211,8.9527,8.9211,8.9448,183000.0
2009-05-27 14:20:00,11.33,11.33,11.29,11.32,201000.0,8.9448,8.9448,8.9132,8.9369,201000.0
2009-05-27 14:30:00,11.32,11.35,11.3,11.35,191500.0,8.9369,8.9606,8.9211,8.9606,191500.0
2009-05-27 14:40:00,11.35,11.38,11.35,11.38,186500.0,8.9606,8.9843,8.9606,8.9843,186500.0
2009-05-27 14:50:00,11.38,11.38,11.34,11.34,227000.0,8.9843,8.9843,8.9527,8.9527,227000.0
2009-05-27 15:00:00,11.34,11.38,11.33,11.35,232500.0,8.9527,8.9843,8.9448,8.9606,232500.0
2009-05-27 15:10:00,11.35,11.35,11.32,11.32,311000.0,8.9606,8.9606,8.9369,8.9369,311000.0
2009-05-27 15:20:00,11.32,11.32,11.25,11.26,272000.0,8.9369,8.9369,8.8816,8.8895,272000.0
2009-05-27 15:30:00,11.26,11.29,11.23,11.24,414500.0,8.8895,8.9132,8.8658,8.8737,414500.0
2009-05-27 15:40:00,11.24,11.3,11.24,11.28,621000.0,8.8737,8.9211,8.8737,8.9053,621000.0
2009-05-27 15:50:00,11.28,11.28,11.23,11.25,348500.0,8.9053,8.9053,8.8658,8.8816,348500.0
2009-05-28 09:30:00,11.34,11.39,11.33,11.36,411500.0,8.9527,8.9921,8.9448,8.9685,411500.0
2009-05-28 09:40:00,11.36,11.39,11.34,11.35,257500.0,8.9685,8.9921,8.9527,8.9606,257500.0
2009-05-28 09:50:00,11.35,11.36,11.29,11.29,122000.0,8.9606,8.9685,8.9132,8.9132,122000.0
2009-05-28 10:00:00,11.29,11.29,11.11,11.14,393000.0,8.9132,8.9132,8.7711,8.7948,393000.0
2009-05-28 10:10:00,11.13,11.16,11.08,11.15,311000.0,8.7869,8.8106,8.7474,8.8027,311000.0
2009-05-28 10:20:00,11.15,11.16,11.09,11.13,305500.0,8.8027,8.8106,8.7553,8.7869,305500.0
2009-05-28 10:30:00,11.14,11.17,11.12,11.13,263000.0,8.7948,8.8185,8.779,8.7869,263000.0
2009-05-28 10:40:00,11.13,11.16,11.12,11.16,152000.0,8.7869,8.8106,8.779,8.8106,152000.0
2009-05-28 10:50:00,11.16,11.21,11.15,11.21,330500.0,8.8106,8.85,8.8027,8.85,330500.0
2009-05-28 11:00:00,11.21,11.27,11.21,11.26,387000.0,8.85,8.8974,8.85,8.8895,387000.0
2009-05-28 11:10:00,11.26,11.26,11.22,11.22,158000.0,8.8895,8.8895,8.8579,8.8579,158000.0
2009-05-28 11:20:00,11.23,11.25,11.22,11.23,105500.0,8.8658,8.8816,8.8579,8.8658,105500.0
2009-05-28 11:30:00,11.23,11.26,11.23,11.25,113500.0,8.8658,8.8895,8.8658,8.8816,113500.0
2009-05-28 11:40:00,11.24,11.28,11.22,11.28,94500.0,8.8737,8.9053,8.8579,8.9053,94500.0
2009-05-28 11:50:00,11.29,11.29,11.26,11.27,139500.0,8.9132,8.9132,8.8895,8.8974,139500.0
2009-05-28 12:00:00,11.28,11.29,11.21,11.21,128500.0,8.9053,8.9132,8.85,8.85,128500.0
2009-05-28 12:10:00,11.22,11.23,11.18,11.18,117000.0,8.8579,8.8658,8.8264,8.8264,117000.0
2009-05-28 12:20:00,11.18,11.19,11.17,11.18,77000.0,8.8264,8.8343,8.8185,8.8264,77000.0
2009-05-28 12:30:00,11.18,11.19,11.17,11.18,73000.0,8.8264,8.8343,8.8185,8.8264,73000.0
2009-05-28 12:40:00,11.18,11.19,11.15,11.16,89500.0,8.8264,8.8343,8.8027,8.8106,89500.0
2009-05-28 12:50:00,11.15,11.16,11.14,11.15,90500.0,8.8027,8.8106,8.7948,8.8027,90500.0
2009-05-28 13:00:00,11.15,11.22,11.15,11.2,253500.0,8.8027,8.8579,8.8027,8.8421,253500.0
2009-05-28 13:10:00,11.2,11.31,11.2,11.3,313500.0,8.8421,8.929,8.8421,8.9211,313500.0
2009-05-28 13:20:00,11.31,11.32,11.28,11.28,173000.0,8.929,8.9369,8.9053,8.9053,173000.0
2009-05-28 13:30:00,11.28,11.31,11.27,11.28,168500.0,8.9053,8.929,8.8974,8.9053,168500.0
2009-05-28 13:40:00,11.28,11.29,11.26,11.27,145500.0,8.9053,8.9132,8.8895,8.8974,145500.0
2009-05-28 13:50:00,11.27,11.28,11.22,11.25,171000.0,8.8974,8.9053,8.8579,8.8816,171000.0
2009-05-28 14:00:00,11.25,11.28,11.25,11.27,126500.0,8.8816,8.9053,8.8816,8.8974,126500.0
2009-05-28 14:10:00,11.27,11.28,11.25,11.27,130000.0,8.8974,8.9053,8.8816,8.8974,130000.0
2009-05-28 14:20:00,11.27,11.33,11.27,11.31,150000.0,8.8974,8.9448,8.8974,8.929,150000.0
2009-05-28 14:30:00,11.31,11.35,11.31,11.32,109000.0,8.929,8.9606,8.929,8.9369,109000.0
2009-05-28 14:40:00,11.33,11.33,11.29,11.32,224000.0,8.9448,8.9448,8.9132,8.9369,224000.0
2009-05-28 14:50:00,11.32,11.34,11.29,11.32,241500.0,8.9369,8.9527,8.9132,8.9369,241500.0
2009-05-28 15:00:00,11.32,11.34,11.3,11.3,192000.0,8.9369,8.9527,8.9211,8.9211,192000.0
2009-05-28 15:10:00,11.3,11.3,11.26,11.29,186000.0,8.9211,8.9211,8.8895,8.9132,186000.0
2009-05-28 15:20:00,11.29,11.29,11.25,11.29,135500.0,8.9132,8.9132,8.8816,8.9132,135500.0
2009-05-28 15:30:00,11.29,11.31,11.27,11.3,243500.0,8.9132,8.929,8.8974,8.9211,243500.0
2009-05-28 15:40:00,11.3,11.33,11.28,11.32,160500.0,8.9211,8.9448,8.9053,8.9369,160500.0
2009-05-28 15:50:00,11.32,11.34,11.29,11.32,391500.0,8.9369,8.9527,8.9132,8.9369,391500.0
2009-05-29 09:30:00,11.36,11.4,11.31,11.39,259500.0,8.9685,9.0,8.929,8.9921,259500.0
2009-05-29 09:40:00,11.4,11.45,11.31,11.33,663000.0,9.0,9.0395,8.929,8.9448,663000.0
2009-05-29 09:50:00,11.32,11.39,11.32,11.38,350500.0,8.9369,8.9921,8.9369,8.9843,350500.0
2009-05-29 10:00:00,11.39,11.42,11.35,11.41,358000.0,8.9921,9.0158,8.9606,9.0079,358000.0
2009-05-29 10:10:00,11.41,11.44,11.37,11.42,339000.0,9.0079,9.0316,8.9764,9.0158,339000.0
2009-05-29 10:20:00,11.42,11.44,11.41,11.43,125500.0,9.0158,9.0316,9.0079,9.0237,125500.0
2009-05-29 10:30:00,11.43,11.44,11.4,11.42,176500.0,9.0237,9.0316,9.0,9.0158,176500.0
2009-05-29 10:40:00,11.42,11.43,11.37,11.4,155500.0,9.0158,9.0237,8.9764,9.0,155500.0
2009-05-29 10:50:00,11.4,11.43,11.39,11.4,153500.0,9.0,9.0237,8.9921,9.0,153500.0
2009-05-29 11:00:00,11.4,11.42,11.37,11.38,125500.0,9.0,9.0158,8.9764,8.9843,125500.0
2009-05-29 11:10:00,11.38,11.38,11.36,11.36,91500.0,8.9843,8.9843,8.9685,8.9685,91500.0
2009-05-29 11:20:00,11.36,11.4,11.34,11.34,178500.0,8.9685,9.0,8.9527,8.9527,178500.0
2009-05-29 11:30:00,11.33,11.36,11.32,11.33,191500.0,8.9448,8.9685,8.9369,8.9448,191500.0
2009-05-29 11:40:00,11.32,11.37,11.32,11.36,133500.0,8.9369,8.9764,8.9369,8.9685,133500.0
2009-05-29 11:50:00,11.36,11.37,11.32,11.33,84500.0,8.9685,8.9764,8.9369,8.9448,84500.0
2009-05-29 12:00:00,11.33,11.37,11.33,11.35,73500.0,8.9448,8.9764,8.9448,8.9606,73500.0
2009-05-29 12:10:00,11.36,11.38,11.36,11.38,64000.0,8.9685,8.9843,8.9685,8.9843,64000.0
2009-05-29 12:20:00,11.38,11.39,11.37,11.38,112500.0,8.9843,8.9921,8.9764,8.9843,112500.0
2009-05-29 12:30:00,11.38,11.39,11.36,11.37,152000.0,8.9843,8.9921,8.9685,8.9764,152000.0
2009-05-29 12:40:00,11.37,11.38,11.35,11.35,153500.0,8.9764,8.9843,8.9606,8.9606,153500.0
2009-05-29 12:50:00,11.36,11.37,11.36,11.37,66500.0,8.9685,8.9764,8.9685,8.9764,66500.0
2009-05-29 13:00:00,11.37,11.4,11.37,11.37,48500.0,8.9764,9.0,8.9764,8.9764,48500.0
2009-05-29 13:10:00,11.38,11.38,11.37,11.38,74500.0,8.9843,8.9843,8.9764,8.9843,74500.0
2009-05-29 13:20:00,11.37,11.39,11.37,11.39,293000.0,8.9764,8.9921,8.9764,8.9921,293000.0
2009-05-29 13:30:00,11.39,11.42,11.39,11.4,222500.0,8.9921,9.0158,8.9921,9.0,222500.0
2009-05-29 13:40:00,11.4,11.41,11.4,11.4,63500.0,9.0,9.0079,9.0,9.0,63500.0
2009-05-29 13:50:00,11.4,11.4,11.38,11.39,46500.0,9.0,9.0,8.9843,8.9921,46500.0
2009-05-29 14:00:00,11.39,11.39,11.37,11.39,80500.0,8.9921,8.9921,8.9764,8.9921,80500.0
2009-05-29 14:10:00,11.39,11.4,11.39,11.4,62500.0,8.9921,9.0,8.9921,9.0,62500.0
2009-05-29 14:20:00,11.4,11.4,11.38,11.38,71000.0,9.0,9.0,8.9843,8.9843,71000.0
2009-05-29 14:30:00,11.38,11.39,11.37,11.37,127000.0,8.9843,8.9921,8.9764,8.9764,127000.0
2009-05-29 14:40:00,11.37,11.38,11.36,11.36,137500.0,8.9764,8.9843,8.9685,8.9685,137500.0
2009-05-29 14:50:00,11.36,11.36,11.33,11.36,115000.0,8.9685,8.9685,8.9448,8.9685,115000.0
2009-05-29 15:00:00,11.36,11.4,11.35,11.39,107500.0,8.9685,9.0,8.9606,8.9921,107500.0
2009-05-29 15:10:00,11.39,11.4,11.38,11.4,116000.0,8.9921,9.0,8.9843,9.0,116000.0
2009-05-29 15:20:00,11.4,11.41,11.37,11.4,144000.0,9.0,9.0079,8.9764,9.0,144000.0
2009-05-29 15:30:00,11.4,11.41,11.38,11.41,92000.0,9.0,9.0079,8.9843,9.0079,92000.0
2009-05-29 15:40:00,11.41,11.45,11.41,11.45,186000.0,9.0079,9.0395,9.0079,9.0395,186000.0
2009-05-29 15:50:00,11.45,11.5,11.44,11.5,385000.0,9.0395,9.079,9.0316,9.079,385000.0
2009-06-01 09:30:00,11.72,11.74,11.68,11.71,554500.0,9.2527,9.2685,9.2211,9.2448,554500.0
2009-06-01 09:40:00,11.71,11.78,11.71,11.78,160000.0,9.2448,9.3,9.2448,9.3,160000.0
2009-06-01 09:50:00,11.78,11.83,11.77,11.8,177500.0,9.3,9.3395,9.2921,9.3158,177500.0
2009-06-01 10:00:00,11.81,11.89,11.81,11.88,408500.0,9.3237,9.3869,9.3237,9.379,408500.0
2009-06-01 10:10:00,11.88,11.93,11.88,11.92,264000.0,9.379,9.4185,9.379,9.4106,264000.0
2009-06-01 10:20:00,11.93,11.94,11.9,11.9,171000.0,9.4185,9.4264,9.3948,9.3948,171000.0
2009-06-01 10:30:00,11.9,11.93,11.9,11.92,186500.0,9.3948,9.4185,9.3948,9.4106,186500.0
2009-06-01 10:40:00,11.93,11.93,11.9,11.91,258000.0,9.4185,9.4185,9.3948,9.4027,258000.0
2009-06-01 10:50:00,11.91,11.93,11.9,11.92,201000.0,9.4027,9.4185,9.3948,9.4106,201000.0
2009-06-01 11:00:00,11.92,11.95,11.92,11.93,153000.0,9.4106,9.4343,9.4106,9.4185,153000.0
2009-06-01 11:10:00,11.93,11.94,11.92,11.93,214500.0,9.4185,9.4264,9.4106,9.4185,214500.0
2009-06-01 11:20:00,11.93,11.95,11.93,11.94,230500.0,9.4185,9.4343,9.4185,9.4264,230500.0
2009-06-01 11:30:00,11.95,11.95,11.92,11.93,367500.0,9.4343,9.4343,9.4106,9.4185,367500.0
2009-06-01 11:40:00,11.92,11.94,11.92,11.94,394500.0,9.4106,9.4264,9.4106,9.4264,394500.0
2009-06-01 11:50:00,11.94,11.96,11.93,11.94,464500.0,9.4264,9.4421,9.4185,9.4264,464500.0
2009-06-01 12:00:00,11.94,11.95,11.94,11.95,160500.0,9.4264,9.4343,9.4264,9.4343,160500.0
2009-06-01 12:10:00,11.95,11.96,11.95,11.95,84500.0,9.4343,9.4421,9.4343,9.4343,84500.0
2009-06-01 12:20:00,11.95,11.97,11.94,11.97,150000.0,9.4343,9.45,9.4264,9.45,150000.0
2009-06-01 12:30:00,11.97,11.98,11.96,11.97,137000.0,9.45,9.4579,9.4421,9.45,137000.0
2009-06-01 12:40:00,11.97,11.98,11.96,11.97,101000.0,9.45,9.4579,9.4421,9.45,101000.0
2009-06-01 12:50:00,11.98,11.98,11.93,11.94,185000.0,9.4579,9.4579,9.4185,9.4264,185000.0
2009-06-01 13:00:00,11.94,11.94,11.93,11.94,153000.0,9.4264,9.4264,9.4185,9.4264,153000.0
2009-06-01 13:10:00,11.94,11.94,11.92,11.93,109000.0,9.4264,9.4264,9.4106,9.4185,109000.0
2009-06-01 13:20:00,11.93,11.94,11.93,11.94,117500.0,9.4185,9.4264,9.4185,9.4264,117500.0
2009-06-01 13:30:00,11.94,11.94,11.93,11.93,91000.0,9.4264,9.4264,9.4185,9.4185,91000.0
2009-06-01 13:40:00,11.94,11.96,11.93,11.96,143000.0,9.4264,9.4421,9.4185,9.4421,143000.0
2009-06-01 13:50:00,11.95,11.98,11.95,11.98,116500.0,9.4343,9.4579,9.4343,9.4579,116500.0
2009-06-01 14:00:00,11.98,11.99,11.96,11.96,214500.0,9.4579,9.4658,9.4421,9.4421,214500.0
2009-06-01 14:10:00,11.96,11.97,11.95,11.95,242000.0,9.4421,9.45,9.4343,9.4343,242000.0
2009-06-01 14:20:00,11.95,11.97,11.95,11.96,136000.0,9.4343,9.45,9.4343,9.4421,136000.0
2009-06-01 14:30:00,11.95,11.95,11.93,11.95,207500.0,9.4343,9.4343,9.4185,9.4343,207500.0
2009-06-01 14:40:00,11.95,11.96,11.92,11.93,210500.0,9.4343,9.4421,9.4106,9.4185,210500.0
2009-06-01 14:50:00,11.92,11.92,11.9,11.92,119000.0,9.4106,9.4106,9.3948,9.4106,119000.0
2009-06-01 15:00:00,11.92,11.92,11.87,11.88,156500.0,9.4106,9.4106,9.3711,9.379,156500.0
2009-06-01 15:10:00,11.88,11.89,11.84,11.85,249500.0,9.379,9.3869,9.3474,9.3553,249500.0
2009-06-01 15:20:00,11.85,11.9,11.84,11.9,213500.0,9.3553,9.3948,9.3474,9.3948,213500.0
2009-06-01 15:30:00,11.91,11.94,11.9,11.93,323500.0,9.4027,9.4264,9.3948,9.4185,323500.0
2009-06-01 15:40:00,11.93,11.96,11.91,11.93,187500.0,9.4185,9.4421,9.4027,9.4185,187500.0
2009-06-01 15:50:00,11.94,11.97,11.89,11.91,1471000.0,9.4264,9.45,9.3869,9.4027,1471000.0
2009-06-02 09:30:00,11.88,11.92,11.83,11.91,638500.0,9.379,9.4106,9.3395,9.4027,638500.0
2009-06-02 09:40:00,11.91,11.94,11.87,11.88,179500.0,9.4027,9.4264,9.3711,9.379,179500.0
2009-06-02 09:50:00,11.89,11.95,11.88,11.94,138500.0,9.3869,9.4343,9.379,9.4264,138500.0
2009-06-02 10:00:00,11.95,12.04,11.95,12.03,378000.0,9.4343,9.5053,9.4343,9.4974,378000.0
2009-06-02 10:10:00,12.03,12.03,11.95,11.96,196500.0,9.4974,9.4974,9.4343,9.4421,196500.0
2009-06-02 10:20:00,11.96,12.01,11.95,12.0,240000.0,9.4421,9.4816,9.4343,9.4737,240000.0
2009-06-02 10:30:00,12.0,12.01,11.97,12.0,189500.0,9.4737,9.4816,9.45,9.4737,189500.0
2009-06-02 10:40:00,12.01,12.01,11.98,11.99,136000.0,9.4816,9.4816,9.4579,9.4658,136000.0
2009-06-02 10:50:00,11.99,12.0,11.95,11.98,552000.0,9.4658,9.4737,9.4343,9.4579,552000.0
2009-06-02 11:00:00,11.98,11.98,11.96,11.96,176000.0,9.4579,9.4579,9.4421,9.4421,176000.0
2009-06-02 11:10:00,11.97,11.98,11.95,11.98,186000.0,9.45,9.4579,9.4343,9.4579,186000.0
2009-06-02 11:20:00,11.98,12.0,11.97,11.97,108000.0,9.4579,9.4737,9.45,9.45,108000.0
2009-06-02 11:30:00,11.97,11.98,11.92,11.92,164500.0,9.45,9.4579,9.4106,9.4106,164500.0
2009-06-02 11:40:00,11.92,11.94,11.92,11.93,57500.0,9.4106,9.4264,9.4106,9.4185,57500.0
2009-06-02 11:50:00,11.93,11.96,11.93,11.95,134500.0,9.4185,9.4421,9.4185,9.4343,134500.0
2009-06-02 12:00:00,11.95,11.97,11.94,11.95,258500.0,9.4343,9.45,9.4264,9.4343,258500.0
2009-06-02 12:10:00,11.94,11.95,11.93,11.95,155500.0,9.4264,9.4343,9.4185,9.4343,155500.0
2009-06-02 12:20:00,11.95,11.95,11.9,11.91,309000.0,9.4343,9.4343,9.3948,9.4027,309000.0
2009-06-02 12:30:00,11.91,11.94,11.9,11.94,121000.0,9.4027,9.4264,9.3948,9.4264,121000.0
2009-06-02 12:40:00,11.94,11.94,11.93,11.93,85000.0,9.4264,9.4264,9.4185,9.4185,85000.0
2009-06-02 12:50:00,11.93,11.96,11.93,11.96,122500.0,9.4185,9.4421,9.4185,9.4421,122500.0
2009-06-02 13:00:00,11.95,11.96,11.94,11.95,94000.0,9.4343,9.4421,9.4264,9.4343,94000.0
2009-06-02 13:10:00,11.96,11.96,11.94,11.94,317500.0,9.4421,9.4421,9.4264,9.4264,317500.0
2009-06-02 13:20:00,11.94,11.98,11.94,11.97,156000.0,9.4264,9.4579,9.4264,9.45,156000.0
2009-06-02 13:30:00,11.97,11.99,11.97,11.98,145500.0,9.45,9.4658,9.45,9.4579,145500.0
2009-06-02 13:40:00,11.98,12.0,11.98,12.0,107500.0,9.4579,9.4737,9.4579,9.4737,107500.0
2009-06-02 13:50:00,12.0,12.0,11.98,11.99,97500.0,9.4737,9.4737,9.4579,9.4658,97500.0
2009-06-02 14:00:00,11.99,11.99,11.96,11.97,114500.0,9.4658,9.4658,9.4421,9.45,114500.0
2009-06-02 14:10:00,11.97,12.0,11.96,12.0,160500.0,9.45,9.4737,9.4421,9.4737,160500.0
2009-06-02 14:20:00,12.0,12.02,12.0,12.0,162000.0,9.4737,9.4895,9.4737,9.4737,162000.0
2009-06-02 14:30:00,12.01,12.01,11.99,11.99,148500.0,9.4816,9.4816,9.4658,9.4658,148500.0
2009-06-02 14:40:00,11.99,12.02,11.99,11.99,122000.0,9.4658,9.4895,9.4658,9.4658,122000.0
2009-06-02 14:50:00,11.99,12.0,11.98,11.98,109500.0,9.4658,9.4737,9.4579,9.4579,109500.0
2009-06-02 15:00:00,11.98,12.01,11.98,12.01,172500.0,9.4579,9.4816,9.4579,9.4816,172500.0
2009-06-02 15:10:00,12.01,12.01,11.99,11.99,341000.0,9.4816,9.4816,9.4658,9.4658,341000.0
2009-06-02 15:20:00,11.99,12.01,11.97,11.98,219000.0,9.4658,9.4816,9.45,9.4579,219000.0
2009-06-02 15:30:00,11.98,12.01,11.96,12.01,269500.0,9.4579,9.4816,9.4421,9.4816,269500.0
2009-06-02 15:40:00,12.01,12.01,11.99,12.0,329500.0,9.4816,9.4816,9.4658,9.4737,329500.0
2009-06-02 15:50:00,12.0,12.0,11.96,11.98,396500.0,9.4737,9.4737,9.4421,9.4579,396500.0
2009-06-03 09:30:00,11.86,11.9,11.82,11.87,356500.0,9.3632,9.3948,9.3316,9.3711,356500.0
2009-06-03 09:40:00,11.87,11.87,11.81,11.84,519000.0,9.3711,9.3711,9.3237,9.3474,519000.0
2009-06-03 09:50:00,11.84,11.86,11.78,11.82,638000.0,9.3474,9.3632,9.3,9.3316,638000.0
2009-06-03 10:00:00,11.81,11.81,11.76,11.79,492500.0,9.3237,9.3237,9.2843,9.3079,492500.0
2009-06-03 10:10:00,11.8,11.81,11.77,11.78,484000.0,9.3158,9.3237,9.2921,9.3,484000.0
2009-06-03 10:20:00,11.78,11.8,11.76,11.8,194500.0,9.3,9.3158,9.2843,9.3158,194500.0
2009-06-03 10:30:00,11.8,11.8,11.77,11.78,141000.0,9.3158,9.3158,9.2921,9.3,141000.0
2009-06-03 10:40:00,11.78,11.8,11.77,11.78,106500.0,9.3,9.3158,9.2921,9.3,106500.0
2009-06-03 10:50:00,11.79,11.82,11.79,11.82,740500.0,9.3079,9.3316,9.3079,9.3316,740500.0
2009-06-03 11:00:00,11.82,11.82,11.8,11.8,420500.0,9.3316,9.3316,9.3158,9.3158,420500.0
2009-06-03 11:10:00,11.8,11.8,11.78,11.79,485500.0,9.3158,9.3158,9.3,9.3079,485500.0
2009-06-03 11:20:00,11.79,11.83,11.79,11.81,897500.0,9.3079,9.3395,9.3079,9.3237,897500.0
2009-06-03 11:30:00,11.81,11.82,11.8,11.81,893500.0,9.3237,9.3316,9.3158,9.3237,893500.0
2009-06-03 11:40:00,11.81,11.83,11.78,11.79,571000.0,9.3237,9.3395,9.3,9.3079,571000.0
2009-06-03 11:50:00,11.79,11.79,11.76,11.77,125500.0,9.3079,9.3079,9.2843,9.2921,125500.0
2009-06-03 12:00:00,11.77,11.77,11.76,11.77,62000.0,9.2921,9.2921,9.2843,9.2921,62000.0
2009-06-03 12:10:00,11.77,11.78,11.75,11.77,74500.0,9.2921,9.3,9.2764,9.2921,74500.0
2009-06-03 12:20:00,11.77,11.78,11.75,11.75,79000.0,9.2921,9.3,9.2764,9.2764,79000.0
2009-06-03 12:30:00,11.74,11.75,11.74,11.75,77000.0,9.2685,9.2764,9.2685,9.2764,77000.0
2009-06-03 12:40:00,11.75,11.75,11.74,11.74,44500.0,9.2764,9.2764,9.2685,9.2685,44500.0
2009-06-03 12:50:00,11.75,11.75,11.72,11.73,83000.0,9.2764,9.2764,9.2527,9.2606,83000.0
2009-06-03 13:00:00,11.72,11.73,11.72,11.72,110500.0,9.2527,9.2606,9.2527,9.2527,110500.0
2009-06-03 13:10:00,11.72,11.73,11.72,11.72,33000.0,9.2527,9.2606,9.2527,9.2527,33000.0
2009-06-03 13:20:00,11.72,11.72,11.7,11.71,57000.0,9.2527,9.2527,9.2369,9.2448,57000.0
2009-06-03 13:30:00,11.71,11.71,11.7,11.7,135000.0,9.2448,9.2448,9.2369,9.2369,135000.0
2009-06-03 13:40:00,11.7,11.71,11.68,11.68,192500.0,9.2369,9.2448,9.2211,9.2211,192500.0
2009-06-03 13:50:00,11.68,11.7,11.68,11.7,159000.0,9.2211,9.2369,9.2211,9.2369,159000.0
2009-06-03 14:00:00,11.7,11.71,11.69,11.7,134500.0,9.2369,9.2448,9.229,9.2369,134500.0
2009-06-03 14:10:00,11.69,11.72,11.69,11.71,91500.0,9.229,9.2527,9.229,9.2448,91500.0
2009-06-03 14:20:00,11.71,11.72,11.7,11.71,460000.0,9.2448,9.2527,9.2369,9.2448,460000.0
2009-06-03 14:30:00,11.7,11.71,11.69,11.7,85000.0,9.2369,9.2448,9.229,9.2369,85000.0
2009-06-03 14:40:00,11.7,11.71,11.69,11.71,94500.0,9.2369,9.2448,9.229,9.2448,94500.0
2009-06-03 14:50:00,11.71,11.75,11.7,11.74,127000.0,9.2448,9.2764,9.2369,9.2685,127000.0
2009-06-03 15:00:00,11.74,11.75,11.73,11.75,110000.0,9.2685,9.2764,9.2606,9.2764,110000.0
2009-06-03 15:10:00,11.75,11.75,11.73,11.74,136000.0,9.2764,9.2764,9.2606,9.2685,136000.0
2009-06-03 15:20:00,11.74,11.74,11.71,11.71,117000.0,9.2685,9.2685,9.2448,9.2448,117000.0
2009-06-03 15:30:00,11.7,11.72,11.7,11.71,159500.0,9.2369,9.2527,9.2369,9.2448,159500.0
2009-06-03 15:40:00,11.7,11.75,11.7,11.74,274000.0,9.2369,9.2764,9.2369,9.2685,274000.0
2009-06-03 15:50:00,11.75,11.79,11.75,11.78,489500.0,9.2764,9.3079,9.2764,9.3,489500.0
2009-06-04 09:30:00,11.85,11.87,11.81,11.83,302500.0,9.3553,9.3711,9.3237,9.3395,302500.0
2009-06-04 09:40:00,11.83,11.86,11.79,11.79,210000.0,9.3395,9.3632,9.3079,9.3079,210000.0
2009-06-04 09:50:00,11.79,11.8,11.76,11.8,182000.0,9.3079,9.3158,9.2843,9.3158,182000.0
2009-06-04 10:00:00,11.8,11.8,11.72,11.74,207500.0,9.3158,9.3158,9.2527,9.2685,207500.0
2009-06-04 10:10:00,11.74,11.75,11.73,11.74,204500.0,9.2685,9.2764,9.2606,9.2685,204500.0
2009-06-04 10:20:00,11.74,11.8,11.74,11.79,185000.0,9.2685,9.3158,9.2685,9.3079,185000.0
2009-06-04 10:30:00,11.79,11.81,11.77,11.8,158000.0,9.3079,9.3237,9.2921,9.3158,158000.0
2009-06-04 10:40:00,11.8,11.81,11.78,11.8,143500.0,9.3158,9.3237,9.3,9.3158,143500.0
2009-06-04 10:50:00,11.81,11.85,11.8,11.85,219000.0,9.3237,9.3553,9.3158,9.3553,219000.0
2009-06-04 11:00:00,11.85,11.86,11.83,11.84,103000.0,9.3553,9.3632,9.3395,9.3474,103000.0
2009-06-04 11:10:00,11.84,11.86,11.83,11.85,148500.0,9.3474,9.3632,9.3395,9.3553,148500.0
2009-06-04 11:20:00,11.85,11.85,11.83,11.83,140500.0,9.3553,9.3553,9.3395,9.3395,140500.0
2009-06-04 11:30:00,11.83,11.84,11.82,11.83,116500.0,9.3395,9.3474,9.3316,9.3395,116500.0
2009-06-04 11:40:00,11.83,11.83,11.82,11.83,100000.0,9.3395,9.3395,9.3316,9.3395,100000.0
2009-06-04 11:50:00,11.83,11.84,11.81,11.81,85000.0,9.3395,9.3474,9.3237,9.3237,85000.0
2009-06-04 12:00:00,11.81,11.81,11.79,11.8,149500.0,9.3237,9.3237,9.3079,9.3158,149500.0
2009-06-04 12:10:00,11.8,11.81,11.79,11.81,157500.0,9.3158,9.3237,9.3079,9.3237,157500.0
2009-06-04 12:20:00,11.81,11.83,11.81,11.83,48000.0,9.3237,9.3395,9.3237,9.3395,48000.0
2009-06-04 12:30:00,11.83,11.83,11.82,11.83,80000.0,9.3395,9.3395,9.3316,9.3395,80000.0
2009-06-04 12:40:00,11.83,11.85,11.83,11.84,105500.0,9.3395,9.3553,9.3395,9.3474,105500.0
2009-06-04 12:50:00,11.84,11.84,11.83,11.84,78500.0,9.3474,9.3474,9.3395,9.3474,78500.0
2009-06-04 13:00:00,11.84,11.86,11.84,11.85,158500.0,9.3474,9.3632,9.3474,9.3553,158500.0
2009-06-04 13:10:00,11.85,11.88,11.85,11.88,194000.0,9.3553,9.379,9.3553,9.379,194000.0
2009-06-04 13:20:00,11.88,11.9,11.88,11.89,93500.0,9.379,9.3948,9.379,9.3869,93500.0
2009-06-04 13:30:00,11.89,11.92,11.89,11.92,154500.0,9.3869,9.4106,9.3869,9.4106,154500.0
2009-06-04 13:40:00,11.92,11.93,11.9,11.92,132000.0,9.4106,9.4185,9.3948,9.4106,132000.0
2009-06-04 13:50:00,11.92,11.92,11.9,11.91,222500.0,9.4106,9.4106,9.3948,9.4027,222500.0
2009-06-04 14:00:00,11.91,11.92,11.9,11.92,203500.0,9.4027,9.4106,9.3948,9.4106,203500.0
2009-06-04 14:10:00,11.92,11.92,11.9,11.91,137000.0,9.4106,9.4106,9.3948,9.4027,137000.0
2009-06-04 14:20:00,11.91,11.92,11.9,11.91,241000.0,9.4027,9.4106,9.3948,9.4027,241000.0
2009-06-04 14:30:00,11.92,11.92,11.88,11.89,212500.0,9.4106,9.4106,9.379,9.3869,212500.0
2009-06-04 14:40:00,11.89,11.92,11.89,11.91,327000.0,9.3869,9.4106,9.3869,9.4027,327000.0
2009-06-04 14:50:00,11.91,11.91,11.88,11.89,254500.0,9.4027,9.4027,9.379,9.3869,254500.0
2009-06-04 15:00:00,11.89,11.89,11.87,11.87,322500.0,9.3869,9.3869,9.3711,9.3711,322500.0
2009-06-04 15:10:00,11.87,11.88,11.87,11.88,165000.0,9.3711,9.379,9.3711,9.379,165000.0
2009-06-04 15:20:00,11.88,11.91,11.88,11.9,186500.0,9.379,9.4027,9.379,9.3948,186500.0
2009-06-04 15:30:00,11.9,11.91,11.88,11.91,228500.0,9.3948,9.4027,9.379,9.4027,228500.0
2009-06-04 15:40:00,11.91,11.91,11.87,11.89,499500.0,9.4027,9.4027,9.3711,9.3869,499500.0
2009-06-04 15:50:00,11.89,11.95,11.89,11.95,497000.0,9.3869,9.4343,9.3869,9.4343,497000.0
2009-06-05 09:30:00,12.07,12.08,12.02,12.06,327000.0,9.529,9.5369,9.4895,9.5211,327000.0
2009-06-05 09:40:00,12.06,12.06,11.91,11.92,328500.0,9.5211,9.5211,9.4027,9.4106,328500.0
2009-06-05 09:50:00,11.92,11.98,11.91,11.94,194500.0,9.4106,9.4579,9.4027,9.4264,194500.0
2009-06-05 10:00:00,11.93,11.94,11.85,11.85,277000.0,9.4185,9.4264,9.3553,9.3553,277000.0
2009-06-05 10:10:00,11.85,11.86,11.81,11.86,244500.0,9.3553,9.3632,9.3237,9.3632,244500.0
2009-06-05 10:20:00,11.86,11.91,11.85,11.89,147500.0,9.3632,9.4027,9.3553,9.3869,147500.0
2009-06-05 10:30:00,11.88,11.94,11.87,11.93,182500.0,9.379,9.4264,9.3711,9.4185,182500.0
2009-06-05 10:40:00,11.93,11.96,11.92,11.93,150000.0,9.4185,9.4421,9.4106,9.4185,150000.0
2009-06-05 10:50:00,11.93,11.95,11.92,11.95,151500.0,9.4185,9.4343,9.4106,9.4343,151500.0
2009-06-05 11:00:00,11.95,12.0,11.95,11.98,113500.0,9.4343,9.4737,9.4343,9.4579,113500.0
2009-06-05 11:10:00,11.98,11.98,11.95,11.96,93500.0,9.4579,9.4579,9.4343,9.4421,93500.0
2009-06-05 11:20:00,11.96,11.98,11.95,11.95,181000.0,9.4421,9.4579,9.4343,9.4343,181000.0
2009-06-05 11:30:00,11.95,11.95,11.92,11.93,108500.0,9.4343,9.4343,9.4106,9.4185,108500.0
2009-06-05 11:40:00,11.93,11.97,11.92,11.96,106000.0,9.4185,9.45,9.4106,9.4421,106000.0
2009-06-05 11:50:00,11.96,11.97,11.93,11.96,130000.0,9.4421,9.45,9.4185,9.4421,130000.0
2009-06-05 12:00:00,11.96,11.98,11.96,11.96,115500.0,9.4421,9.4579,9.4421,9.4421,115500.0
2009-06-05 12:10:00,11.96,11.98,11.94,11.97,174000.0,9.4421,9.4579,9.4264,9.45,174000.0
2009-06-05 12:20:00,11.97,12.0,11.96,12.0,132500.0,9.45,9.4737,9.4421,9.4737,132500.0
2009-06-05 12:30:00,11.99,12.0,11.98,12.0,87500.0,9.4658,9.4737,9.4579,9.4737,87500.0
2009-06-05 12:40:00,11.99,12.0,11.99,12.0,119000.0,9.4658,9.4737,9.4658,9.4737,119000.0
2009-06-05 12:50:00,11.99,12.01,11.98,12.01,96000.0,9.4658,9.4816,9.4579,9.4816,96000.0
2009-06-05 13:00:00,12.01,12.01,12.0,12.0,92500.0,9.4816,9.4816,9.4737,9.4737,92500.0
2009-06-05 13:10:00,12.0,12.0,11.97,11.97,126500.0,9.4737,9.4737,9.45,9.45,126500.0
2009-06-05 13:20:00,11.97,11.98,11.96,11.97,88500.0,9.45,9.4579,9.4421,9.45,88500.0
2009-06-05 13:30:00,11.97,11.97,11.96,11.96,45500.0,9.45,9.45,9.4421,9.4421,45500.0
2009-06-05 13:40:00,11.96,11.99,11.96,11.97,107500.0,9.4421,9.4658,9.4421,9.45,107500.0
2009-06-05 13:50:00,11.97,11.98,11.93,11.94,133000.0,9.45,9.4579,9.4185,9.4264,133000.0
2009-06-05 14:00:00,11.94,11.95,11.9,11.91,191500.0,9.4264,9.4343,9.3948,9.4027,191500.0
2009-06-05 14:10:00,11.91,11.91,11.87,11.88,216500.0,9.4027,9.4027,9.3711,9.379,216500.0
2009-06-05 14:20:00,11.88,11.89,11.85,11.88,286500.0,9.379,9.3869,9.3553,9.379,286500.0
2009-06-05 14:30:00,11.87,11.89,11.85,11.88,253000.0,9.3711,9.3869,9.3553,9.379,253000.0
2009-06-05 14:40:00,11.87,11.91,11.87,11.9,228500.0,9.3711,9.4027,9.3711,9.3948,228500.0
2009-06-05 14:50:00,11.9,11.91,11.9,11.9,226000.0,9.3948,9.4027,9.3948,9.3948,226000.0
2009-06-05 15:00:00,11.9,11.93,11.88,11.91,339000.0,9.3948,9.4185,9.379,9.4027,339000.0
2009-06-05 15:10:00,11.91,11.92,11.89,11.91,333000.0,9.4027,9.4106,9.3869,9.4027,333000.0
2009-06-05 15:20:00,11.91,11.92,11.9,11.9,296000.0,9.4027,9.4106,9.3948,9.3948,296000.0
2009-06-05 15:30:00,11.89,11.95,11.89,11.95,352500.0,9.3869,9.4343,9.3869,9.4343,352500.0
2009-06-05 15:40:00,11.95,11.97,11.89,11.9,350500.0,9.4343,9.45,9.3869,9.3948,350500.0
2009-06-05 15:50:00,11.9,11.94,11.9,11.92,348500.0,9.3948,9.4264,9.3948,9.4106,348500.0
2009-06-08 09:30:00,11.84,11.87,11.77,11.79,281500.0,9.3474,9.3711,9.2921,9.3079,281500.0
2009-06-08 09:40:00,11.79,11.8,11.73,11.73,182500.0,9.3079,9.3158,9.2606,9.2606,182500.0
2009-06-08 09:50:00,11.73,11.76,11.72,11.73,117000.0,9.2606,9.2843,9.2527,9.2606,117000.0
2009-06-08 10:00:00,11.73,11.76,11.71,11.74,128500.0,9.2606,9.2843,9.2448,9.2685,128500.0
2009-06-08 10:10:00,11.74,11.75,11.69,11.7,210000.0,9.2685,9.2764,9.229,9.2369,210000.0
2009-06-08 10:20:00,11.7,11.73,11.7,11.73,98500.0,9.2369,9.2606,9.2369,9.2606,98500.0
2009-06-08 10:30:00,11.73,11.78,11.73,11.78,130500.0,9.2606,9.3,9.2606,9.3,130500.0
2009-06-08 10:40:00,11.79,11.79,11.77,11.77,86000.0,9.3079,9.3079,9.2921,9.2921,86000.0
2009-06-08 10:50:00,11.77,11.79,11.76,11.76,173500.0,9.2921,9.3079,9.2843,9.2843,173500.0
2009-06-08 11:00:00,11.76,11.77,11.73,11.74,111500.0,9.2843,9.2921,9.2606,9.2685,111500.0
2009-06-08 11:10:00,11.74,11.77,11.73,11.76,124500.0,9.2685,9.2921,9.2606,9.2843,124500.0
2009-06-08 11:20:00,11.76,11.77,11.73,11.73,239500.0,9.2843,9.2921,9.2606,9.2606,239500.0
2009-06-08 11:30:00,11.73,11.75,11.72,11.75,259000.0,9.2606,9.2764,9.2527,9.2764,259000.0
2009-06-08 11:40:00,11.74,11.75,11.73,11.73,156000.0,9.2685,9.2764,9.2606,9.2606,156000.0
2009-06-08 11:50:00,11.73,11.73,11.72,11.73,197000.0,9.2606,9.2606,9.2527,9.2606,197000.0
2009-06-08 12:00:00,11.73,11.74,11.71,11.72,109500.0,9.2606,9.2685,9.2448,9.2527,109500.0
2009-06-08 12:10:00,11.71,11.71,11.69,11.7,93500.0,9.2448,9.2448,9.229,9.2369,93500.0
2009-06-08 12:20:00,11.7,11.71,11.7,11.71,75000.0,9.2369,9.2448,9.2369,9.2448,75000.0
2009-06-08 12:30:00,11.71,11.73,11.69,11.72,107500.0,9.2448,9.2606,9.229,9.2527,107500.0
2009-06-08 12:40:00,11.73,11.74,11.71,11.72,125500.0,9.2606,9.2685,9.2448,9.2527,125500.0
2009-06-08 12:50:00,11.71,11.72,11.71,11.72,67500.0,9.2448,9.2527,9.2448,9.2527,67500.0
2009-06-08 13:00:00,11.72,11.74,11.72,11.73,117000.0,9.2527,9.2685,9.2527,9.2606,117000.0
2009-06-08 13:10:00,11.74,11.74,11.72,11.74,129000.0,9.2685,9.2685,9.2527,9.2685,129000.0
2009-06-08 13:20:00,11.74,11.74,11.72,11.73,103000.0,9.2685,9.2685,9.2527,9.2606,103000.0
2009-06-08 13:30:00,11.73,11.74,11.73,11.73,83000.0,9.2606,9.2685,9.2606,9.2606,83000.0
2009-06-08 13:40:00,11.73,11.78,11.73,11.77,143000.0,9.2606,9.3,9.2606,9.2921,143000.0
2009-06-08 13:50:00,11.77,11.77,11.75,11.76,50500.0,9.2921,9.2921,9.2764,9.2843,50500.0
2009-06-08 14:00:00,11.76,11.77,11.75,11.75,55000.0,9.2843,9.2921,9.2764,9.2764,55000.0
2009-06-08 14:10:00,11.75,11.76,11.74,11.75,45500.0,9.2764,9.2843,9.2685,9.2764,45500.0
2009-06-08 14:20:00,11.74,11.74,11.73,11.74,148000.0,9.2685,9.2685,9.2606,9.2685,148000.0
2009-06-08 14:30:00,11.74,11.76,11.73,11.76,141500.0,9.2685,9.2843,9.2606,9.2843,141500.0
2009-06-08 14:40:00,11.75,11.76,11.73,11.76,174500.0,9.2764,9.2843,9.2606,9.2843,174500.0
2009-06-08 14:50:00,11.76,11.78,11.75,11.77,184500.0,9.2843,9.3,9.2764,9.2921,184500.0
2009-06-08 15:00:00,11.77,11.8,11.76,11.78,131000.0,9.2921,9.3158,9.2843,9.3,131000.0
2009-06-08 15:10:00,11.78,11.82,11.77,11.82,211000.0,9.3,9.3316,9.2921,9.3316,211000.0
2009-06-08 15:20:00,11.82,11.89,11.82,11.87,262000.0,9.3316,9.3869,9.3316,9.3711,262000.0
2009-06-08 15:30:00,11.87,11.94,11.87,11.88,307000.0,9.3711,9.4264,9.3711,9.379,307000.0
2009-06-08 15:40:00,11.89,11.9,11.87,11.87,279000.0,9.3869,9.3948,9.3711,9.3711,279000.0
2009-06-08 15:50:00,11.87,11.88,11.83,11.84,329000.0,9.3711,9.379,9.3395,9.3474,329000.0
2009-06-09 09:30:00,11.9,11.94,11.88,11.93,365000.0,9.3948,9.4264,9.379,9.4185,365000.0
2009-06-09 09:40:00,11.91,11.95,11.91,11.95,164500.0,9.4027,9.4343,9.4027,9.4343,164500.0
2009-06-09 09:50:00,11.94,11.94,11.88,11.88,131500.0,9.4264,9.4264,9.379,9.379,131500.0
2009-06-09 10:00:00,11.88,11.91,11.86,11.88,98500.0,9.379,9.4027,9.3632,9.379,98500.0
2009-06-09 10:10:00,11.89,11.91,11.88,11.88,73000.0,9.3869,9.4027,9.379,9.379,73000.0
2009-06-09 10:20:00,11.89,11.89,11.87,11.88,101500.0,9.3869,9.3869,9.3711,9.379,101500.0
2009-06-09 10:30:00,11.89,11.9,11.88,11.9,117500.0,9.3869,9.3948,9.379,9.3948,117500.0
2009-06-09 10:40:00,11.9,11.92,11.87,11.87,143500.0,9.3948,9.4106,9.3711,9.3711,143500.0
2009-06-09 10:50:00,11.88,11.89,11.86,11.88,73000.0,9.379,9.3869,9.3632,9.379,73000.0
2009-06-09 11:00:00,11.88,11.89,11.86,11.88,103500.0,9.379,9.3869,9.3632,9.379,103500.0
2009-06-09 11:10:00,11.89,11.89,11.87,11.88,72000.0,9.3869,9.3869,9.3711,9.379,72000.0
2009-06-09 11:20:00,11.88,11.9,11.87,11.89,121000.0,9.379,9.3948,9.3711,9.3869,121000.0
2009-06-09 11:30:00,11.89,11.9,11.88,11.9,63000.0,9.3869,9.3948,9.379,9.3948,63000.0
2009-06-09 11:40:00,11.9,11.9,11.89,11.89,60500.0,9.3948,9.3948,9.3869,9.3869,60500.0
2009-06-09 11:50:00,11.89,11.9,11.89,11.9,27000.0,9.3869,9.3948,9.3869,9.3948,27000.0
2009-06-09 12:00:00,11.9,11.92,11.89,11.92,43000.0,9.3948,9.4106,9.3869,9.4106,43000.0
2009-06-09 12:10:00,11.92,11.92,11.91,11.91,54000.0,9.4106,9.4106,9.4027,9.4027,54000.0
2009-06-09 12:20:00,11.92,11.96,11.91,11.95,108500.0,9.4106,9.4421,9.4027,9.4343,108500.0
2009-06-09 12:30:00,11.95,11.95,11.94,11.95,51000.0,9.4343,9.4343,9.4264,9.4343,51000.0
2009-06-09 12:40:00,11.95,11.95,11.93,11.95,98500.0,9.4343,9.4343,9.4185,9.4343,98500.0
2009-06-09 12:50:00,11.95,11.95,11.94,11.95,99000.0,9.4343,9.4343,9.4264,9.4343,99000.0
2009-06-09 13:00:00,11.95,11.97,11.94,11.95,118500.0,9.4343,9.45,9.4264,9.4343,118500.0
2009-06-09 13:10:00,11.95,11.95,11.92,11.94,116000.0,9.4343,9.4343,9.4106,9.4264,116000.0
2009-06-09 13:20:00,11.95,11.97,11.94,11.96,150000.0,9.4343,9.45,9.4264,9.4421,150000.0
2009-06-09 13:30:00,11.97,11.97,11.94,11.96,172000.0,9.45,9.45,9.4264,9.4421,172000.0
2009-06-09 13:40:00,11.96,11.97,11.95,11.95,120500.0,9.4421,9.45,9.4343,9.4343,120500.0
2009-06-09 13:50:00,11.95,11.99,11.95,11.99,145500.0,9.4343,9.4658,9.4343,9.4658,145500.0
2009-06-09 14:00:00,11.99,11.99,11.97,11.99,148500.0,9.4658,9.4658,9.45,9.4658,148500.0
2009-06-09 14:10:00,11.99,12.01,11.98,12.01,148500.0,9.4658,9.4816,9.4579,9.4816,148500.0
2009-06-09 14:20:00,12.01,12.01,11.99,12.01,143000.0,9.4816,9.4816,9.4658,9.4816,143000.0
2009-06-09 14:30:00,12.02,12.03,12.02,12.03,202500.0,9.4895,9.4974,9.4895,9.4974,202500.0
2009-06-09 14:40:00,12.03,12.04,11.99,12.0,171500.0,9.4974,9.5053,9.4658,9.4737,171500.0
2009-06-09 14:50:00,12.0,12.0,11.98,12.0,166500.0,9.4737,9.4737,9.4579,9.4737,166500.0
2009-06-09 15:00:00,12.0,12.01,11.98,11.99,130500.0,9.4737,9.4816,9.4579,9.4658,130500.0
2009-06-09 15:10:00,11.99,11.99,11.96,11.98,210000.0,9.4658,9.4658,9.4421,9.4579,210000.0
2009-06-09 15:20:00,11.98,11.98,11.96,11.97,157000.0,9.4579,9.4579,9.4421,9.45,157000.0
2009-06-09 15:30:00,11.97,12.0,11.96,11.99,198000.0,9.45,9.4737,9.4421,9.4658,198000.0
2009-06-09 15:40:00,11.99,12.0,11.96,11.98,209000.0,9.4658,9.4737,9.4421,9.4579,209000.0
2009-06-09 15:50:00,11.98,11.99,11.95,11.95,470000.0,9.4579,9.4658,9.4343,9.4343,470000.0
2009-06-10 09:30:00,12.07,12.07,12.03,12.04,113000.0,9.529,9.529,9.4974,9.5053,113000.0
2009-06-10 09:40:00,12.02,12.02,11.95,11.95,82500.0,9.4895,9.4895,9.4343,9.4343,82500.0
2009-06-10 09:50:00,11.95,11.97,11.93,11.97,141500.0,9.4343,9.45,9.4185,9.45,141500.0
2009-06-10 10:00:00,11.96,11.97,11.88,11.9,242500.0,9.4421,9.45,9.379,9.3948,242500.0
2009-06-10 10:10:00,11.91,11.91,11.85,11.86,130000.0,9.4027,9.4027,9.3553,9.3632,130000.0
2009-06-10 10:20:00,11.86,11.89,11.85,11.88,61500.0,9.3632,9.3869,9.3553,9.379,61500.0
2009-06-10 10:30:00,11.88,11.9,11.86,11.88,102000.0,9.379,9.3948,9.3632,9.379,102000.0
2009-06-10 10:40:00,11.88,11.88,11.82,11.83,89500.0,9.379,9.379,9.3316,9.3395,89500.0
2009-06-10 10:50:00,11.83,11.86,11.83,11.86,183500.0,9.3395,9.3632,9.3395,9.3632,183500.0
2009-06-10 11:00:00,11.85,11.86,11.83,11.84,140500.0,9.3553,9.3632,9.3395,9.3474,140500.0
2009-06-10 11:10:00,11.83,11.85,11.81,11.82,59500.0,9.3395,9.3553,9.3237,9.3316,59500.0
2009-06-10 11:20:00,11.83,11.86,11.82,11.86,69000.0,9.3395,9.3632,9.3316,9.3632,69000.0
2009-06-10 11:30:00,11.86,11.88,11.86,11.88,47000.0,9.3632,9.379,9.3632,9.379,47000.0
2009-06-10 11:40:00,11.88,11.88,11.87,11.87,47000.0,9.379,9.379,9.3711,9.3711,47000.0
2009-06-10 11:50:00,11.87,11.88,11.87,11.87,53500.0,9.3711,9.379,9.3711,9.3711,53500.0
2009-06-10 12:00:00,11.87,11.9,11.87,11.89,138000.0,9.3711,9.3948,9.3711,9.3869,138000.0
2009-06-10 12:10:00,11.89,11.92,11.89,11.91,81500.0,9.3869,9.4106,9.3869,9.4027,81500.0
2009-06-10 12:20:00,11.92,11.92,11.88,11.9,124000.0,9.4106,9.4106,9.379,9.3948,124000.0
2009-06-10 12:30:00,11.9,11.9,11.88,11.9,72500.0,9.3948,9.3948,9.379,9.3948,72500.0
2009-06-10 12:40:00,11.9,11.9,11.88,11.88,95500.0,9.3948,9.3948,9.379,9.379,95500.0
2009-06-10 12:50:00,11.88,11.89,11.88,11.89,104000.0,9.379,9.3869,9.379,9.3869,104000.0
2009-06-10 13:00:00,11.89,11.89,11.82,11.83,250000.0,9.3869,9.3869,9.3316,9.3395,250000.0
2009-06-10 13:10:00,11.83,11.84,11.82,11.82,411500.0,9.3395,9.3474,9.3316,9.3316,411500.0
2009-06-10 13:20:00,11.82,11.82,11.8,11.8,379500.0,9.3316,9.3316,9.3158,9.3158,379500.0
2009-06-10 13:30:00,11.8,11.81,11.77,11.78,138500.0,9.3158,9.3237,9.2921,9.3,138500.0
2009-06-10 13:40:00,11.77,11.78,11.75,11.76,111500.0,9.2921,9.3,9.2764,9.2843,111500.0
2009-06-10 13:50:00,11.76,11.78,11.76,11.78,217500.0,9.2843,9.3,9.2843,9.3,217500.0
2009-06-10 14:00:00,11.78,11.78,11.74,11.77,239500.0,9.3,9.3,9.2685,9.2921,239500.0
2009-06-10 14:10:00,11.77,11.81,11.77,11.8,103500.0,9.2921,9.3237,9.2921,9.3158,103500.0
2009-06-10 14:20:00,11.81,11.82,11.8,11.81,169000.0,9.3237,9.3316,9.3158,9.3237,169000.0
2009-06-10 14:30:00,11.81,11.85,11.79,11.84,137500.0,9.3237,9.3553,9.3079,9.3474,137500.0
2009-06-10 14:40:00,11.83,11.85,11.83,11.85,78000.0,9.3395,9.3553,9.3395,9.3553,78000.0
2009-06-10 14:50:00,11.85,11.89,11.83,11.86,157500.0,9.3553,9.3869,9.3395,9.3632,157500.0
2009-06-10 15:00:00,11.87,11.87,11.82,11.83,102000.0,9.3711,9.3711,9.3316,9.3395,102000.0
2009-06-10 15:10:00,11.83,11.85,11.81,11.83,173000.0,9.3395,9.3553,9.3237,9.3395,173000.0
2009-06-10 15:20:00,11.83,11.85,11.82,11.83,207000.0,9.3395,9.3553,9.3316,9.3395,207000.0
2009-06-10 15:30:00,11.83,11.9,11.83,11.88,281500.0,9.3395,9.3948,9.3395,9.379,281500.0
2009-06-10 15:40:00,11.88,11.91,11.86,11.89,165500.0,9.379,9.4027,9.3632,9.3869,165500.0
2009-06-10 15:50:00,11.89,11.92,11.87,11.91,313000.0,9.3869,9.4106,9.3711,9.4027,313000.0
2009-06-11 09:30:00,11.95,12.01,11.95,11.99,208000.0,9.4343,9.4816,9.4343,9.4658,208000.0
2009-06-11 09:40:00,11.98,12.08,11.98,12.06,139500.0,9.4579,9.5369,9.4579,9.5211,139500.0
2009-06-11 09:50:00,12.06,12.07,12.03,12.03,110000.0,9.5211,9.529,9.4974,9.4974,110000.0
2009-06-11 10:00:00,12.03,12.04,12.0,12.04,121000.0,9.4974,9.5053,9.4737,9.5053,121000.0
2009-06-11 10:10:00,12.04,12.07,12.03,12.04,119000.0,9.5053,9.529,9.4974,9.5053,119000.0
2009-06-11 10:20:00,12.04,12.04,12.01,12.02,90500.0,9.5053,9.5053,9.4816,9.4895,90500.0
2009-06-11 10:30:00,12.03,12.04,12.0,12.01,93000.0,9.4974,9.5053,9.4737,9.4816,93000.0
2009-06-11 10:40:00,12.01,12.03,12.0,12.03,85500.0,9.4816,9.4974,9.4737,9.4974,85500.0
2009-06-11 10:50:00,12.03,12.04,12.0,12.0,89500.0,9.4974,9.5053,9.4737,9.4737,89500.0
2009-06-11 11:00:00,11.99,11.99,11.97,11.97,56500.0,9.4658,9.4658,9.45,9.45,56500.0
2009-06-11 11:10:00,11.97,12.0,11.97,12.0,55000.0,9.45,9.4737,9.45,9.4737,55000.0
2009-06-11 11:20:00,12.0,12.0,11.99,12.0,65500.0,9.4737,9.4737,9.4658,9.4737,65500.0
2009-06-11 11:30:00,12.0,12.0,11.98,11.98,53500.0,9.4737,9.4737,9.4579,9.4579,53500.0
2009-06-11 11:40:00,11.99,11.99,11.97,11.97,64500.0,9.4658,9.4658,9.45,9.45,64500.0
2009-06-11 11:50:00,11.97,12.0,11.97,11.98,60000.0,9.45,9.4737,9.45,9.4579,60000.0
2009-06-11 12:00:00,11.98,11.98,11.96,11.97,119500.0,9.4579,9.4579,9.4421,9.45,119500.0
2009-06-11 12:10:00,11.97,11.98,11.95,11.96,118500.0,9.45,9.4579,9.4343,9.4421,118500.0
2009-06-11 12:20:00,11.97,11.98,11.96,11.96,102000.0,9.45,9.4579,9.4421,9.4421,102000.0
2009-06-11 12:30:00,11.96,11.99,11.96,11.98,121500.0,9.4421,9.4658,9.4421,9.4579,121500.0
2009-06-11 12:40:00,11.98,12.0,11.98,11.99,64500.0,9.4579,9.4737,9.4579,9.4658,64500.0
2009-06-11 12:50:00,11.99,12.02,11.99,12.02,116000.0,9.4658,9.4895,9.4658,9.4895,116000.0
2009-06-11 13:00:00,12.02,12.06,12.01,12.02,133500.0,9.4895,9.5211,9.4816,9.4895,133500.0
2009-06-11 13:10:00,12.02,12.04,12.01,12.04,161500.0,9.4895,9.5053,9.4816,9.5053,161500.0
2009-06-11 13:20:00,12.04,12.09,12.04,12.09,80500.0,9.5053,9.5448,9.5053,9.5448,80500.0
2009-06-11 13:30:00,12.1,12.1,12.08,12.08,99500.0,9.5527,9.5527,9.5369,9.5369,99500.0
2009-06-11 13:40:00,12.08,12.09,12.06,12.07,99500.0,9.5369,9.5448,9.5211,9.529,99500.0
2009-06-11 13:50:00,12.07,12.07,12.05,12.07,102500.0,9.529,9.529,9.5132,9.529,102500.0
2009-06-11 14:00:00,12.07,12.07,12.04,12.04,132500.0,9.529,9.529,9.5053,9.5053,132500.0
2009-06-11 14:10:00,12.04,12.06,12.03,12.06,249000.0,9.5053,9.5211,9.4974,9.5211,249000.0
2009-06-11 14:20:00,12.05,12.06,12.03,12.05,139000.0,9.5132,9.5211,9.4974,9.5132,139000.0
2009-06-11 14:30:00,12.06,12.06,12.02,12.03,156500.0,9.5211,9.5211,9.4895,9.4974,156500.0
2009-06-11 14:40:00,12.03,12.04,12.02,12.03,107000.0,9.4974,9.5053,9.4895,9.4974,107000.0
2009-06-11 14:50:00,12.03,12.06,12.02,12.05,161000.0,9.4974,9.5211,9.4895,9.5132,161000.0
2009-06-11 15:00:00,12.05,12.06,12.03,12.05,175500.0,9.5132,9.5211,9.4974,9.5132,175500.0
2009-06-11 15:10:00,12.05,12.06,12.03,12.04,149000.0,9.5132,9.5211,9.4974,9.5053,149000.0
2009-06-11 15:20:00,12.04,12.05,12.02,12.02,105500.0,9.5053,9.5132,9.4895,9.4895,105500.0
2009-06-11 15:30:00,12.02,12.03,11.97,12.02,473500.0,9.4895,9.4974,9.45,9.4895,473500.0
2009-06-11 15:40:00,12.01,12.03,12.0,12.02,225000.0,9.4816,9.4974,9.4737,9.4895,225000.0
2009-06-11 15:50:00,12.03,12.03,11.96,11.96,437000.0,9.4974,9.4974,9.4421,9.4421,437000.0
2009-06-12 09:30:00,11.89,11.91,11.83,11.86,160500.0,9.3869,9.4027,9.3395,9.3632,160500.0
2009-06-12 09:40:00,11.86,11.87,11.83,11.84,155500.0,9.3632,9.3711,9.3395,9.3474,155500.0
2009-06-12 09:50:00,11.85,11.87,11.81,11.81,154500.0,9.3553,9.3711,9.3237,9.3237,154500.0
2009-06-12 10:00:00,11.81,11.81,11.78,11.79,84000.0,9.3237,9.3237,9.3,9.3079,84000.0
2009-06-12 10:10:00,11.79,11.83,11.78,11.83,118500.0,9.3079,9.3395,9.3,9.3395,118500.0
2009-06-12 10:20:00,11.83,11.86,11.81,11.81,76000.0,9.3395,9.3632,9.3237,9.3237,76000.0
2009-06-12 10:30:00,11.81,11.84,11.8,11.84,81000.0,9.3237,9.3474,9.3158,9.3474,81000.0
2009-06-12 10:40:00,11.84,11.86,11.84,11.85,77500.0,9.3474,9.3632,9.3474,9.3553,77500.0
2009-06-12 10:50:00,11.85,11.87,11.84,11.84,105000.0,9.3553,9.3711,9.3474,9.3474,105000.0
2009-06-12 11:00:00,11.84,11.85,11.82,11.82,91000.0,9.3474,9.3553,9.3316,9.3316,91000.0
2009-06-12 11:10:00,11.82,11.83,11.81,11.81,47500.0,9.3316,9.3395,9.3237,9.3237,47500.0
2009-06-12 11:20:00,11.81,11.82,11.8,11.81,77500.0,9.3237,9.3316,9.3158,9.3237,77500.0
2009-06-12 11:30:00,11.81,11.83,11.81,11.83,65000.0,9.3237,9.3395,9.3237,9.3395,65000.0
2009-06-12 11:40:00,11.83,11.83,11.79,11.81,82500.0,9.3395,9.3395,9.3079,9.3237,82500.0
2009-06-12 11:50:00,11.81,11.82,11.81,11.81,48000.0,9.3237,9.3316,9.3237,9.3237,48000.0
2009-06-12 12:00:00,11.81,11.82,11.81,11.82,64500.0,9.3237,9.3316,9.3237,9.3316,64500.0
2009-06-12 12:10:00,11.82,11.83,11.82,11.83,40500.0,9.3316,9.3395,9.3316,9.3395,40500.0
2009-06-12 12:20:00,11.83,11.83,11.82,11.83,73000.0,9.3395,9.3395,9.3316,9.3395,73000.0
2009-06-12 12:30:00,11.83,11.83,11.8,11.82,81000.0,9.3395,9.3395,9.3158,9.3316,81000.0
2009-06-12 12:40:00,11.81,11.83,11.81,11.82,56000.0,9.3237,9.3395,9.3237,9.3316,56000.0
2009-06-12 12:50:00,11.81,11.84,11.8,11.83,108500.0,9.3237,9.3474,9.3158,9.3395,108500.0
2009-06-12 13:00:00,11.84,11.85,11.82,11.83,134500.0,9.3474,9.3553,9.3316,9.3395,134500.0
2009-06-12 13:10:00,11.83,11.85,11.83,11.84,101500.0,9.3395,9.3553,9.3395,9.3474,101500.0
2009-06-12 13:20:00,11.84,11.85,11.83,11.83,66000.0,9.3474,9.3553,9.3395,9.3395,66000.0
2009-06-12 13:30:00,11.84,11.85,11.83,11.85,61000.0,9.3474,9.3553,9.3395,9.3553,61000.0
2009-06-12 13:40:00,11.86,11.86,11.85,11.86,58500.0,9.3632,9.3632,9.3553,9.3632,58500.0
2009-06-12 13:50:00,11.86,11.88,11.86,11.88,71500.0,9.3632,9.379,9.3632,9.379,71500.0
2009-06-12 14:00:00,11.88,11.88,11.86,11.86,63500.0,9.379,9.379,9.3632,9.3632,63500.0
2009-06-12 14:10:00,11.86,11.88,11.86,11.87,49000.0,9.3632,9.379,9.3632,9.3711,49000.0
2009-06-12 14:20:00,11.87,11.88,11.85,11.87,86500.0,9.3711,9.379,9.3553,9.3711,86500.0
2009-06-12 14:30:00,11.87,11.89,11.87,11.89,82500.0,9.3711,9.3869,9.3711,9.3869,82500.0
2009-06-12 14:40:00,11.89,11.95,11.89,11.91,143500.0,9.3869,9.4343,9.3869,9.4027,143500.0
2009-06-12 14:50:00,11.91,11.93,11.91,11.92,48500.0,9.4027,9.4185,9.4027,9.4106,48500.0
2009-06-12 15:00:00,11.93,11.94,11.93,11.93,129500.0,9.4185,9.4264,9.4185,9.4185,129500.0
2009-06-12 15:10:00,11.93,11.95,11.93,11.94,143000.0,9.4185,9.4343,9.4185,9.4264,143000.0
2009-06-12 15:20:00,11.94,11.94,11.93,11.94,95500.0,9.4264,9.4264,9.4185,9.4264,95500.0
2009-06-12 15:30:00,11.94,11.95,11.9,11.9,158500.0,9.4264,9.4343,9.3948,9.3948,158500.0
2009-06-12 15:40:00,11.9,11.92,11.89,11.9,47500.0,9.3948,9.4106,9.3869,9.3948,47500.0
2009-06-12 15:50:00,11.9,11.95,11.9,11.95,417000.0,9.3948,9.4343,9.3948,9.4343,417000.0
2009-06-15 09:30:00,11.8,11.81,11.72,11.76,337000.0,9.3158,9.3237,9.2527,9.2843,337000.0
2009-06-15 09:40:00,11.76,11.76,11.61,11.63,242500.0,9.2843,9.2843,9.1658,9.1816,242500.0
2009-06-15 09:50:00,11.63,11.68,11.61,11.67,81500.0,9.1816,9.2211,9.1658,9.2132,81500.0
2009-06-15 10:00:00,11.67,11.67,11.65,11.66,133000.0,9.2132,9.2132,9.1974,9.2053,133000.0
2009-06-15 10:10:00,11.66,11.67,11.64,11.66,82500.0,9.2053,9.2132,9.1895,9.2053,82500.0
2009-06-15 10:20:00,11.65,11.66,11.65,11.65,129000.0,9.1974,9.2053,9.1974,9.1974,129000.0
2009-06-15 10:30:00,11.65,11.65,11.57,11.57,197000.0,9.1974,9.1974,9.1343,9.1343,197000.0
2009-06-15 10:40:00,11.57,11.59,11.55,11.58,193000.0,9.1343,9.15,9.1185,9.1421,193000.0
2009-06-15 10:50:00,11.58,11.6,11.57,11.59,77500.0,9.1421,9.1579,9.1343,9.15,77500.0
2009-06-15 11:00:00,11.59,11.59,11.56,11.56,134000.0,9.15,9.15,9.1264,9.1264,134000.0
2009-06-15 11:10:00,11.56,11.58,11.55,11.57,64500.0,9.1264,9.1421,9.1185,9.1343,64500.0
2009-06-15 11:20:00,11.56,11.57,11.55,11.56,54500.0,9.1264,9.1343,9.1185,9.1264,54500.0
2009-06-15 11:30:00,11.57,11.58,11.56,11.57,60500.0,9.1343,9.1421,9.1264,9.1343,60500.0
2009-06-15 11:40:00,11.57,11.61,11.57,11.6,79500.0,9.1343,9.1658,9.1343,9.1579,79500.0
2009-06-15 11:50:00,11.59,11.59,11.58,11.58,110500.0,9.15,9.15,9.1421,9.1421,110500.0
2009-06-15 12:00:00,11.59,11.59,11.57,11.58,133500.0,9.15,9.15,9.1343,9.1421,133500.0
2009-06-15 12:10:00,11.58,11.58,11.57,11.57,79000.0,9.1421,9.1421,9.1343,9.1343,79000.0
2009-06-15 12:20:00,11.58,11.59,11.56,11.57,71500.0,9.1421,9.15,9.1264,9.1343,71500.0
2009-06-15 12:30:00,11.57,11.61,11.57,11.6,92500.0,9.1343,9.1658,9.1343,9.1579,92500.0
2009-06-15 12:40:00,11.6,11.61,11.59,11.6,119500.0,9.1579,9.1658,9.15,9.1579,119500.0
2009-06-15 12:50:00,11.59,11.61,11.58,11.61,92000.0,9.15,9.1658,9.1421,9.1658,92000.0
2009-06-15 13:00:00,11.61,11.61,11.57,11.59,121000.0,9.1658,9.1658,9.1343,9.15,121000.0
2009-06-15 13:10:00,11.59,11.61,11.59,11.59,85500.0,9.15,9.1658,9.15,9.15,85500.0
2009-06-15 13:20:00,11.59,11.6,11.58,11.58,108000.0,9.15,9.1579,9.1421,9.1421,108000.0
2009-06-15 13:30:00,11.58,11.58,11.56,11.57,108000.0,9.1421,9.1421,9.1264,9.1343,108000.0
2009-06-15 13:40:00,11.57,11.6,11.57,11.59,76500.0,9.1343,9.1579,9.1343,9.15,76500.0
2009-06-15 13:50:00,11.6,11.6,11.58,11.58,94500.0,9.1579,9.1579,9.1421,9.1421,94500.0
2009-06-15 14:00:00,11.58,11.61,11.58,11.59,89500.0,9.1421,9.1658,9.1421,9.15,89500.0
2009-06-15 14:10:00,11.59,11.59,11.58,11.59,69000.0,9.15,9.15,9.1421,9.15,69000.0
2009-06-15 14:20:00,11.59,11.62,11.59,11.61,70000.0,9.15,9.1737,9.15,9.1658,70000.0
2009-06-15 14:30:00,11.61,11.61,11.6,11.6,182000.0,9.1658,9.1658,9.1579,9.1579,182000.0
2009-06-15 14:40:00,11.6,11.6,11.58,11.59,215500.0,9.1579,9.1579,9.1421,9.15,215500.0
2009-06-15 14:50:00,11.59,11.6,11.58,11.6,85000.0,9.15,9.1579,9.1421,9.1579,85000.0
2009-06-15 15:00:00,11.6,11.6,11.59,11.6,85500.0,9.1579,9.1579,9.15,9.1579,85500.0
2009-06-15 15:10:00,11.6,11.63,11.6,11.62,157500.0,9.1579,9.1816,9.1579,9.1737,157500.0
2009-06-15 15:20:00,11.63,11.64,11.62,11.63,148000.0,9.1816,9.1895,9.1737,9.1816,148000.0
2009-06-15 15:30:00,11.64,11.66,11.63,11.65,185500.0,9.1895,9.2053,9.1816,9.1974,185500.0
2009-06-15 15:40:00,11.64,11.66,11.62,11.65,186000.0,9.1895,9.2053,9.1737,9.1974,186000.0
2009-06-15 15:50:00,11.64,11.66,11.63,11.66,187000.0,9.1895,9.2053,9.1816,9.2053,187000.0
2009-06-16 09:30:00,11.74,11.76,11.7,11.71,234000.0,9.2685,9.2843,9.2369,9.2448,234000.0
2009-06-16 09:40:00,11.7,11.74,11.7,11.74,96500.0,9.2369,9.2685,9.2369,9.2685,96500.0
2009-06-16 09:50:00,11.75,11.75,11.71,11.71,275000.0,9.2764,9.2764,9.2448,9.2448,275000.0
2009-06-16 10:00:00,11.71,11.75,11.71,11.73,209500.0,9.2448,9.2764,9.2448,9.2606,209500.0
2009-06-16 10:10:00,11.72,11.73,11.66,11.67,216000.0,9.2527,9.2606,9.2053,9.2132,216000.0
2009-06-16 10:20:00,11.67,11.69,11.67,11.68,49500.0,9.2132,9.229,9.2132,9.2211,49500.0
2009-06-16 10:30:00,11.68,11.7,11.66,11.7,59000.0,9.2211,9.2369,9.2053,9.2369,59000.0
2009-06-16 10:40:00,11.7,11.7,11.68,11.69,95500.0,9.2369,9.2369,9.2211,9.229,95500.0
2009-06-16 10:50:00,11.68,11.69,11.68,11.68,43000.0,9.2211,9.229,9.2211,9.2211,43000.0
2009-06-16 11:00:00,11.69,11.71,11.69,11.69,67500.0,9.229,9.2448,9.229,9.229,67500.0
2009-06-16 11:10:00,11.7,11.71,11.69,11.69,22500.0,9.2369,9.2448,9.229,9.229,22500.0
2009-06-16 11:20:00,11.7,11.7,11.66,11.68,50500.0,9.2369,9.2369,9.2053,9.2211,50500.0
2009-06-16 11:30:00,11.67,11.67,11.65,11.66,81500.0,9.2132,9.2132,9.1974,9.2053,81500.0
2009-06-16 11:40:00,11.66,11.66,11.63,11.63,74500.0,9.2053,9.2053,9.1816,9.1816,74500.0
2009-06-16 11:50:00,11.63,11.63,11.61,11.61,181500.0,9.1816,9.1816,9.1658,9.1658,181500.0
2009-06-16 12:00:00,11.61,11.62,11.6,11.6,65500.0,9.1658,9.1737,9.1579,9.1579,65500.0
2009-06-16 12:10:00,11.6,11.62,11.6,11.6,75500.0,9.1579,9.1737,9.1579,9.1579,75500.0
2009-06-16 12:20:00,11.6,11.61,11.59,11.61,81000.0,9.1579,9.1658,9.15,9.1658,81000.0
2009-06-16 12:30:00,11.61,11.61,11.54,11.54,102500.0,9.1658,9.1658,9.1106,9.1106,102500.0
2009-06-16 12:40:00,11.54,11.54,11.46,11.47,152000.0,9.1106,9.1106,9.0474,9.0553,152000.0
2009-06-16 12:50:00,11.47,11.49,11.47,11.48,122000.0,9.0553,9.0711,9.0553,9.0632,122000.0
2009-06-16 13:00:00,11.49,11.49,11.45,11.47,80500.0,9.0711,9.0711,9.0395,9.0553,80500.0
2009-06-16 13:10:00,11.47,11.48,11.46,11.47,83000.0,9.0553,9.0632,9.0474,9.0553,83000.0
2009-06-16 13:20:00,11.47,11.47,11.44,11.47,93000.0,9.0553,9.0553,9.0316,9.0553,93000.0
2009-06-16 13:30:00,11.47,11.47,11.46,11.47,51500.0,9.0553,9.0553,9.0474,9.0553,51500.0
2009-06-16 13:40:00,11.47,11.5,11.47,11.49,118000.0,9.0553,9.079,9.0553,9.0711,118000.0
2009-06-16 13:50:00,11.49,11.49,11.47,11.48,58500.0,9.0711,9.0711,9.0553,9.0632,58500.0
2009-06-16 14:00:00,11.47,11.47,11.43,11.44,75500.0,9.0553,9.0553,9.0237,9.0316,75500.0
2009-06-16 14:10:00,11.44,11.46,11.43,11.46,118500.0,9.0316,9.0474,9.0237,9.0474,118500.0
2009-06-16 14:20:00,11.46,11.46,11.42,11.43,82500.0,9.0474,9.0474,9.0158,9.0237,82500.0
2009-06-16 14:30:00,11.43,11.46,11.41,11.46,144500.0,9.0237,9.0474,9.0079,9.0474,144500.0
2009-06-16 14:40:00,11.46,11.46,11.45,11.45,130500.0,9.0474,9.0474,9.0395,9.0395,130500.0
2009-06-16 14:50:00,11.45,11.48,11.45,11.48,133500.0,9.0395,9.0632,9.0395,9.0632,133500.0
2009-06-16 15:00:00,11.48,11.49,11.46,11.46,132500.0,9.0632,9.0711,9.0474,9.0474,132500.0
2009-06-16 15:10:00,11.46,11.5,11.45,11.49,115500.0,9.0474,9.079,9.0395,9.0711,115500.0
2009-06-16 15:20:00,11.49,11.49,11.46,11.48,135000.0,9.0711,9.0711,9.0474,9.0632,135000.0
2009-06-16 15:30:00,11.48,11.51,11.48,11.5,227000.0,9.0632,9.0869,9.0632,9.079,227000.0
2009-06-16 15:40:00,11.5,11.52,11.49,11.49,268000.0,9.079,9.0948,9.0711,9.0711,268000.0
2009-06-16 15:50:00,11.49,11.49,11.44,11.46,434000.0,9.0711,9.0711,9.0316,9.0474,434000.0
2009-06-17 09:30:00,11.44,11.48,11.44,11.45,249500.0,9.0316,9.0632,9.0316,9.0395,249500.0
2009-06-17 09:40:00,11.45,11.45,11.37,11.37,88500.0,9.0395,9.0395,8.9764,8.9764,88500.0
2009-06-17 09:50:00,11.37,11.37,11.33,11.34,190000.0,8.9764,8.9764,8.9448,8.9527,190000.0
2009-06-17 10:00:00,11.34,11.42,11.32,11.42,205000.0,8.9527,9.0158,8.9369,9.0158,205000.0
2009-06-17 10:10:00,11.42,11.43,11.4,11.41,130500.0,9.0158,9.0237,9.0,9.0079,130500.0
2009-06-17 10:20:00,11.4,11.41,11.36,11.38,86000.0,9.0,9.0079,8.9685,8.9843,86000.0
2009-06-17 10:30:00,11.38,11.38,11.33,11.34,113500.0,8.9843,8.9843,8.9448,8.9527,113500.0
2009-06-17 10:40:00,11.34,11.35,11.31,11.34,98500.0,8.9527,8.9606,8.929,8.9527,98500.0
2009-06-17 10:50:00,11.34,11.39,11.33,11.38,87000.0,8.9527,8.9921,8.9448,8.9843,87000.0
2009-06-17 11:00:00,11.37,11.42,11.37,11.4,80500.0,8.9764,9.0158,8.9764,9.0,80500.0
2009-06-17 11:10:00,11.4,11.42,11.37,11.42,105500.0,9.0,9.0158,8.9764,9.0158,105500.0
2009-06-17 11:20:00,11.42,11.46,11.42,11.45,106500.0,9.0158,9.0474,9.0158,9.0395,106500.0
2009-06-17 11:30:00,11.44,11.46,11.44,11.44,70500.0,9.0316,9.0474,9.0316,9.0316,70500.0
2009-06-17 11:40:00,11.43,11.46,11.43,11.44,116000.0,9.0237,9.0474,9.0237,9.0316,116000.0
2009-06-17 11:50:00,11.44,11.46,11.41,11.45,118500.0,9.0316,9.0474,9.0079,9.0395,118500.0
2009-06-17 12:00:00,11.45,11.49,11.45,11.48,113500.0,9.0395,9.0711,9.0395,9.0632,113500.0
2009-06-17 12:10:00,11.48,11.49,11.47,11.48,85000.0,9.0632,9.0711,9.0553,9.0632,85000.0
2009-06-17 12:20:00,11.48,11.53,11.48,11.5,92500.0,9.0632,9.1027,9.0632,9.079,92500.0
2009-06-17 12:30:00,11.5,11.5,11.48,11.49,81000.0,9.079,9.079,9.0632,9.0711,81000.0
2009-06-17 12:40:00,11.49,11.51,11.48,11.48,108500.0,9.0711,9.0869,9.0632,9.0632,108500.0
2009-06-17 12:50:00,11.48,11.48,11.46,11.47,22500.0,9.0632,9.0632,9.0474,9.0553,22500.0
2009-06-17 13:00:00,11.47,11.48,11.46,11.48,94000.0,9.0553,9.0632,9.0474,9.0632,94000.0
2009-06-17 13:10:00,11.47,11.48,11.46,11.48,53000.0,9.0553,9.0632,9.0474,9.0632,53000.0
2009-06-17 13:20:00,11.47,11.51,11.47,11.51,40000.0,9.0553,9.0869,9.0553,9.0869,40000.0
2009-06-17 13:30:00,11.51,11.54,11.51,11.54,70500.0,9.0869,9.1106,9.0869,9.1106,70500.0
2009-06-17 13:40:00,11.54,11.57,11.54,11.56,136500.0,9.1106,9.1343,9.1106,9.1264,136500.0
2009-06-17 13:50:00,11.56,11.56,11.54,11.54,60500.0,9.1264,9.1264,9.1106,9.1106,60500.0
2009-06-17 14:00:00,11.54,11.56,11.52,11.52,87000.0,9.1106,9.1264,9.0948,9.0948,87000.0
2009-06-17 14:10:00,11.52,11.54,11.52,11.53,48500.0,9.0948,9.1106,9.0948,9.1027,48500.0
2009-06-17 14:20:00,11.53,11.56,11.53,11.56,65000.0,9.1027,9.1264,9.1027,9.1264,65000.0
2009-06-17 14:30:00,11.56,11.56,11.52,11.52,154500.0,9.1264,9.1264,9.0948,9.0948,154500.0
2009-06-17 14:40:00,11.51,11.51,11.48,11.49,135000.0,9.0869,9.0869,9.0632,9.0711,135000.0
2009-06-17 14:50:00,11.49,11.5,11.48,11.5,96000.0,9.0711,9.079,9.0632,9.079,96000.0
2009-06-17 15:00:00,11.5,11.52,11.47,11.48,87000.0,9.079,9.0948,9.0553,9.0632,87000.0
2009-06-17 15:10:00,11.49,11.5,11.48,11.49,151000.0,9.0711,9.079,9.0632,9.0711,151000.0
2009-06-17 15:20:00,11.49,11.5,11.45,11.45,225500.0,9.0711,9.079,9.0395,9.0395,225500.0
2009-06-17 15:30:00,11.45,11.46,11.43,11.45,203000.0,9.0395,9.0474,9.0237,9.0395,203000.0
2009-06-17 15:40:00,11.45,11.49,11.43,11.49,147000.0,9.0395,9.0711,9.0237,9.0711,147000.0
2009-06-17 15:50:00,11.49,11.49,11.44,11.45,269500.0,9.0711,9.0711,9.0316,9.0395,269500.0
2009-06-18 09:30:00,11.46,11.46,11.36,11.36,257000.0,9.0474,9.0474,8.9685,8.9685,257000.0
2009-06-18 09:40:00,11.36,11.41,11.35,11.41,128000.0,8.9685,9.0079,8.9606,9.0079,128000.0
2009-06-18 09:50:00,11.4,11.5,11.37,11.49,125000.0,9.0,9.079,8.9764,9.0711,125000.0
2009-06-18 10:00:00,11.49,11.52,11.48,11.49,80500.0,9.0711,9.0948,9.0632,9.0711,80500.0
2009-06-18 10:10:00,11.5,11.53,11.5,11.5,117500.0,9.079,9.1027,9.079,9.079,117500.0
2009-06-18 10:20:00,11.51,11.52,11.49,11.5,33000.0,9.0869,9.0948,9.0711,9.079,33000.0
2009-06-18 10:30:00,11.49,11.5,11.47,11.47,105000.0,9.0711,9.079,9.0553,9.0553,105000.0
2009-06-18 10:40:00,11.48,11.48,11.44,11.45,96500.0,9.0632,9.0632,9.0316,9.0395,96500.0
2009-06-18 10:50:00,11.45,11.45,11.43,11.44,123500.0,9.0395,9.0395,9.0237,9.0316,123500.0
2009-06-18 11:00:00,11.45,11.48,11.44,11.47,110000.0,9.0395,9.0632,9.0316,9.0553,110000.0
2009-06-18 11:10:00,11.46,11.48,11.45,11.48,84000.0,9.0474,9.0632,9.0395,9.0632,84000.0
2009-06-18 11:20:00,11.48,11.49,11.48,11.48,51500.0,9.0632,9.0711,9.0632,9.0632,51500.0
2009-06-18 11:30:00,11.47,11.47,11.45,11.46,38000.0,9.0553,9.0553,9.0395,9.0474,38000.0
2009-06-18 11:40:00,11.46,11.46,11.45,11.45,35500.0,9.0474,9.0474,9.0395,9.0395,35500.0
2009-06-18 11:50:00,11.45,11.48,11.45,11.48,53500.0,9.0395,9.0632,9.0395,9.0632,53500.0
2009-06-18 12:00:00,11.48,11.49,11.47,11.48,22000.0,9.0632,9.0711,9.0553,9.0632,22000.0
2009-06-18 12:10:00,11.48,11.49,11.48,11.48,37500.0,9.0632,9.0711,9.0632,9.0632,37500.0
2009-06-18 12:20:00,11.48,11.49,11.47,11.49,51500.0,9.0632,9.0711,9.0553,9.0711,51500.0
2009-06-18 12:30:00,11.49,11.5,11.48,11.48,54000.0,9.0711,9.079,9.0632,9.0632,54000.0
2009-06-18 12:40:00,11.48,11.52,11.48,11.51,62000.0,9.0632,9.0948,9.0632,9.0869,62000.0
2009-06-18 12:50:00,11.52,11.52,11.51,11.52,42000.0,9.0948,9.0948,9.0869,9.0948,42000.0
2009-06-18 13:00:00,11.52,11.55,11.52,11.55,58000.0,9.0948,9.1185,9.0948,9.1185,58000.0
2009-06-18 13:10:00,11.55,11.55,11.52,11.52,46500.0,9.1185,9.1185,9.0948,9.0948,46500.0
2009-06-18 13:20:00,11.53,11.54,11.52,11.54,67000.0,9.1027,9.1106,9.0948,9.1106,67000.0
2009-06-18 13:30:00,11.54,11.55,11.52,11.52,101000.0,9.1106,9.1185,9.0948,9.0948,101000.0
2009-06-18 13:40:00,11.51,11.54,11.51,11.53,80000.0,9.0869,9.1106,9.0869,9.1027,80000.0
2009-06-18 13:50:00,11.53,11.54,11.52,11.52,29500.0,9.1027,9.1106,9.0948,9.0948,29500.0
2009-06-18 14:00:00,11.51,11.52,11.5,11.5,76500.0,9.0869,9.0948,9.079,9.079,76500.0
2009-06-18 14:10:00,11.5,11.51,11.48,11.51,171500.0,9.079,9.0869,9.0632,9.0869,171500.0
2009-06-18 14:20:00,11.52,11.52,11.49,11.51,83000.0,9.0948,9.0948,9.0711,9.0869,83000.0
2009-06-18 14:30:00,11.51,11.52,11.49,11.5,77000.0,9.0869,9.0948,9.0711,9.079,77000.0
2009-06-18 14:40:00,11.51,11.53,11.5,11.52,58500.0,9.0869,9.1027,9.079,9.0948,58500.0
2009-06-18 14:50:00,11.53,11.54,11.51,11.54,112000.0,9.1027,9.1106,9.0869,9.1106,112000.0
2009-06-18 15:00:00,11.54,11.55,11.52,11.55,114000.0,9.1106,9.1185,9.0948,9.1185,114000.0
2009-06-18 15:10:00,11.54,11.55,11.53,11.55,41000.0,9.1106,9.1185,9.1027,9.1185,41000.0
2009-06-18 15:20:00,11.55,11.55,11.51,11.52,62000.0,9.1185,9.1185,9.0869,9.0948,62000.0
2009-06-18 15:30:00,11.52,11.54,11.5,11.51,58000.0,9.0948,9.1106,9.079,9.0869,58000.0
2009-06-18 15:40:00,11.5,11.53,11.48,11.5,111500.0,9.079,9.1027,9.0632,9.079,111500.0
2009-06-18 15:50:00,11.5,11.53,11.48,11.52,139000.0,9.079,9.1027,9.0632,9.0948,139000.0
2009-06-19 09:30:00,11.65,11.68,11.63,11.66,227000.0,9.1974,9.2211,9.1816,9.2053,227000.0
2009-06-19 09:40:00,11.65,11.69,11.65,11.68,157500.0,9.1974,9.229,9.1974,9.2211,157500.0
2009-06-19 09:50:00,11.66,11.68,11.65,11.66,185500.0,9.2053,9.2211,9.1974,9.2053,185500.0
2009-06-19 10:00:00,11.66,11.66,11.63,11.63,81000.0,9.2053,9.2053,9.1816,9.1816,81000.0
2009-06-19 10:10:00,11.63,11.64,11.6,11.61,88000.0,9.1816,9.1895,9.1579,9.1658,88000.0
2009-06-19 10:20:00,11.61,11.62,11.6,11.62,134500.0,9.1658,9.1737,9.1579,9.1737,134500.0
2009-06-19 10:30:00,11.62,11.64,11.62,11.62,103500.0,9.1737,9.1895,9.1737,9.1737,103500.0
2009-06-19 10:40:00,11.62,11.64,11.61,11.64,88000.0,9.1737,9.1895,9.1658,9.1895,88000.0
2009-06-19 10:50:00,11.64,11.66,11.64,11.65,42000.0,9.1895,9.2053,9.1895,9.1974,42000.0
2009-06-19 11:00:00,11.66,11.66,11.65,11.66,105000.0,9.2053,9.2053,9.1974,9.2053,105000.0
2009-06-19 11:10:00,11.66,11.66,11.64,11.64,49500.0,9.2053,9.2053,9.1895,9.1895,49500.0
2009-06-19 11:20:00,11.64,11.65,11.62,11.62,55000.0,9.1895,9.1974,9.1737,9.1737,55000.0
2009-06-19 11:30:00,11.62,11.63,11.62,11.63,55500.0,9.1737,9.1816,9.1737,9.1816,55500.0
2009-06-19 11:40:00,11.63,11.64,11.61,11.61,46000.0,9.1816,9.1895,9.1658,9.1658,46000.0
2009-06-19 11:50:00,11.61,11.62,11.61,11.62,50500.0,9.1658,9.1737,9.1658,9.1737,50500.0
2009-06-19 12:00:00,11.62,11.63,11.61,11.61,61000.0,9.1737,9.1816,9.1658,9.1658,61000.0
2009-06-19 12:10:00,11.61,11.61,11.58,11.6,69000.0,9.1658,9.1658,9.1421,9.1579,69000.0
2009-06-19 12:20:00,11.6,11.6,11.54,11.56,99000.0,9.1579,9.1579,9.1106,9.1264,99000.0
2009-06-19 12:30:00,11.55,11.56,11.54,11.56,72000.0,9.1185,9.1264,9.1106,9.1264,72000.0
2009-06-19 12:40:00,11.56,11.57,11.56,11.57,11500.0,9.1264,9.1343,9.1264,9.1343,11500.0
2009-06-19 12:50:00,11.57,11.58,11.55,11.55,49000.0,9.1343,9.1421,9.1185,9.1185,49000.0
2009-06-19 13:00:00,11.55,11.56,11.54,11.54,28000.0,9.1185,9.1264,9.1106,9.1106,28000.0
2009-06-19 13:10:00,11.54,11.56,11.54,11.56,39500.0,9.1106,9.1264,9.1106,9.1264,39500.0
2009-06-19 13:20:00,11.56,11.56,11.53,11.54,68000.0,9.1264,9.1264,9.1027,9.1106,68000.0
2009-06-19 13:30:00,11.54,11.57,11.54,11.56,57500.0,9.1106,9.1343,9.1106,9.1264,57500.0
2009-06-19 13:40:00,11.56,11.56,11.55,11.55,71500.0,9.1264,9.1264,9.1185,9.1185,71500.0
2009-06-19 13:50:00,11.56,11.56,11.54,11.55,49000.0,9.1264,9.1264,9.1106,9.1185,49000.0
2009-06-19 14:00:00,11.55,11.55,11.54,11.54,43500.0,9.1185,9.1185,9.1106,9.1106,43500.0
2009-06-19 14:10:00,11.53,11.53,11.51,11.51,53500.0,9.1027,9.1027,9.0869,9.0869,53500.0
2009-06-19 14:20:00,11.51,11.52,11.49,11.51,44500.0,9.0869,9.0948,9.0711,9.0869,44500.0
2009-06-19 14:30:00,11.51,11.54,11.51,11.52,37000.0,9.0869,9.1106,9.0869,9.0948,37000.0
2009-06-19 14:40:00,11.53,11.54,11.53,11.53,77000.0,9.1027,9.1106,9.1027,9.1027,77000.0
2009-06-19 14:50:00,11.53,11.55,11.53,11.54,62500.0,9.1027,9.1185,9.1027,9.1106,62500.0
2009-06-19 15:00:00,11.54,11.56,11.53,11.54,85000.0,9.1106,9.1264,9.1027,9.1106,85000.0
2009-06-19 15:10:00,11.54,11.57,11.53,11.57,57500.0,9.1106,9.1343,9.1027,9.1343,57500.0
2009-06-19 15:20:00,11.57,11.59,11.55,11.59,98000.0,9.1343,9.15,9.1185,9.15,98000.0
2009-06-19 15:30:00,11.59,11.61,11.58,11.58,58500.0,9.15,9.1658,9.1421,9.1421,58500.0
2009-06-19 15:40:00,11.58,11.6,11.56,11.58,82500.0,9.1421,9.1579,9.1264,9.1421,82500.0
2009-06-19 15:50:00,11.58,11.59,11.55,11.55,529500.0,9.1421,9.15,9.1185,9.1185,529500.0
2009-06-22 09:30:00,11.45,11.46,11.39,11.41,230000.0,9.0395,9.0474,8.9921,9.0079,230000.0
2009-06-22 09:40:00,11.41,11.41,11.32,11.33,173500.0,9.0079,9.0079,8.9369,8.9448,173500.0
2009-06-22 09:50:00,11.35,11.35,11.29,11.3,95500.0,8.9606,8.9606,8.9132,8.9211,95500.0
2009-06-22 10:00:00,11.29,11.29,11.27,11.29,97000.0,8.9132,8.9132,8.8974,8.9132,97000.0
2009-06-22 10:10:00,11.3,11.31,11.27,11.27,81000.0,8.9211,8.929,8.8974,8.8974,81000.0
2009-06-22 10:20:00,11.27,11.29,11.27,11.29,104000.0,8.8974,8.9132,8.8974,8.9132,104000.0
2009-06-22 10:30:00,11.28,11.29,11.25,11.27,98500.0,8.9053,8.9132,8.8816,8.8974,98500.0
2009-06-22 10:40:00,11.26,11.27,11.25,11.27,69000.0,8.8895,8.8974,8.8816,8.8974,69000.0
2009-06-22 10:50:00,11.27,11.28,11.25,11.26,55500.0,8.8974,8.9053,8.8816,8.8895,55500.0
2009-06-22 11:00:00,11.26,11.26,11.23,11.24,44500.0,8.8895,8.8895,8.8658,8.8737,44500.0
2009-06-22 11:10:00,11.24,11.26,11.24,11.26,75000.0,8.8737,8.8895,8.8737,8.8895,75000.0
2009-06-22 11:20:00,11.27,11.29,11.27,11.27,61000.0,8.8974,8.9132,8.8974,8.8974,61000.0
2009-06-22 11:30:00,11.27,11.27,11.23,11.23,113500.0,8.8974,8.8974,8.8658,8.8658,113500.0
2009-06-22 11:40:00,11.23,11.25,11.22,11.22,82500.0,8.8658,8.8816,8.8579,8.8579,82500.0
2009-06-22 11:50:00,11.22,11.23,11.21,11.22,113000.0,8.8579,8.8658,8.85,8.8579,113000.0
2009-06-22 12:00:00,11.23,11.23,11.21,11.22,54000.0,8.8658,8.8658,8.85,8.8579,54000.0
2009-06-22 12:10:00,11.22,11.24,11.22,11.23,44500.0,8.8579,8.8737,8.8579,8.8658,44500.0
2009-06-22 12:20:00,11.23,11.23,11.21,11.23,81500.0,8.8658,8.8658,8.85,8.8658,81500.0
2009-06-22 12:30:00,11.23,11.24,11.22,11.23,44500.0,8.8658,8.8737,8.8579,8.8658,44500.0
2009-06-22 12:40:00,11.23,11.24,11.22,11.22,33500.0,8.8658,8.8737,8.8579,8.8579,33500.0
2009-06-22 12:50:00,11.22,11.24,11.22,11.24,73000.0,8.8579,8.8737,8.8579,8.8737,73000.0
2009-06-22 13:00:00,11.24,11.24,11.23,11.23,46000.0,8.8737,8.8737,8.8658,8.8658,46000.0
2009-06-22 13:10:00,11.23,11.23,11.2,11.2,117000.0,8.8658,8.8658,8.8421,8.8421,117000.0
2009-06-22 13:20:00,11.2,11.2,11.18,11.2,58500.0,8.8421,8.8421,8.8264,8.8421,58500.0
2009-06-22 13:30:00,11.2,11.21,11.2,11.21,30000.0,8.8421,8.85,8.8421,8.85,30000.0
2009-06-22 13:40:00,11.21,11.22,11.21,11.22,44500.0,8.85,8.8579,8.85,8.8579,44500.0
2009-06-22 13:50:00,11.22,11.23,11.21,11.23,58000.0,8.8579,8.8658,8.85,8.8658,58000.0
2009-06-22 14:00:00,11.23,11.23,11.21,11.22,85000.0,8.8658,8.8658,8.85,8.8579,85000.0
2009-06-22 14:10:00,11.22,11.23,11.21,11.23,50500.0,8.8579,8.8658,8.85,8.8658,50500.0
2009-06-22 14:20:00,11.23,11.24,11.22,11.22,102500.0,8.8658,8.8737,8.8579,8.8579,102500.0
2009-06-22 14:30:00,11.22,11.25,11.21,11.25,98500.0,8.8579,8.8816,8.85,8.8816,98500.0
2009-06-22 14:40:00,11.24,11.25,11.22,11.24,74000.0,8.8737,8.8816,8.8579,8.8737,74000.0
2009-06-22 14:50:00,11.23,11.24,11.23,11.24,126000.0,8.8658,8.8737,8.8658,8.8737,126000.0
2009-06-22 15:00:00,11.24,11.26,11.24,11.25,114000.0,8.8737,8.8895,8.8737,8.8816,114000.0
2009-06-22 15:10:00,11.25,11.25,11.23,11.24,158000.0,8.8816,8.8816,8.8658,8.8737,158000.0
2009-06-22 15:20:00,11.25,11.25,11.22,11.23,142000.0,8.8816,8.8816,8.8579,8.8658,142000.0
2009-06-22 15:30:00,11.23,11.25,11.22,11.25,220500.0,8.8658,8.8816,8.8579,8.8816,220500.0
2009-06-22 15:40:00,11.24,11.24,11.19,11.19,155500.0,8.8737,8.8737,8.8343,8.8343,155500.0
2009-06-22 15:50:00,11.19,11.19,11.15,11.15,190500.0,8.8343,8.8343,8.8027,8.8027,190500.0
2009-06-23 09:30:00,11.17,11.2,11.15,11.16,212000.0,8.8479,8.8717,8.8321,8.84,212000.0
2009-06-23 09:40:00,11.16,11.17,11.11,11.13,130500.0,8.84,8.8479,8.8004,8.8162,130500.0
2009-06-23 09:50:00,11.14,11.17,11.13,11.15,136000.0,8.8242,8.8479,8.8162,8.8321,136000.0
2009-06-23 10:00:00,11.14,11.18,11.1,11.13,170000.0,8.8242,8.8559,8.7925,8.8162,170000.0
2009-06-23 10:10:00,11.13,11.13,11.07,11.1,161500.0,8.8162,8.8162,8.7687,8.7925,161500.0
2009-06-23 10:20:00,11.1,11.12,11.06,11.06,117000.0,8.7925,8.8083,8.7608,8.7608,117000.0
2009-06-23 10:30:00,11.06,11.09,11.06,11.06,143500.0,8.7608,8.7846,8.7608,8.7608,143500.0
2009-06-23 10:40:00,11.06,11.06,11.02,11.03,227500.0,8.7608,8.7608,8.7291,8.737,227500.0
2009-06-23 10:50:00,11.03,11.04,11.01,11.04,205000.0,8.737,8.745,8.7212,8.745,205000.0
2009-06-23 11:00:00,11.04,11.04,11.0,11.0,142000.0,8.745,8.745,8.7133,8.7133,142000.0
2009-06-23 11:10:00,11.0,11.03,10.99,11.03,161500.0,8.7133,8.737,8.7054,8.737,161500.0
2009-06-23 11:20:00,11.03,11.04,11.02,11.03,98000.0,8.737,8.745,8.7291,8.737,98000.0
2009-06-23 11:30:00,11.03,11.06,11.03,11.05,97000.0,8.737,8.7608,8.737,8.7529,97000.0
2009-06-23 11:40:00,11.05,11.05,11.04,11.05,88500.0,8.7529,8.7529,8.745,8.7529,88500.0
2009-06-23 11:50:00,11.06,11.07,11.05,11.07,86500.0,8.7608,8.7687,8.7529,8.7687,86500.0
2009-06-23 12:00:00,11.07,11.07,11.05,11.05,96500.0,8.7687,8.7687,8.7529,8.7529,96500.0
2009-06-23 12:10:00,11.05,11.05,11.03,11.04,114000.0,8.7529,8.7529,8.737,8.745,114000.0
2009-06-23 12:20:00,11.04,11.06,11.04,11.04,101500.0,8.745,8.7608,8.745,8.745,101500.0
2009-06-23 12:30:00,11.05,11.1,11.04,11.08,204500.0,8.7529,8.7925,8.745,8.7766,204500.0
2009-06-23 12:40:00,11.08,11.08,11.05,11.08,176500.0,8.7766,8.7766,8.7529,8.7766,176500.0
2009-06-23 12:50:00,11.08,11.08,11.06,11.06,84500.0,8.7766,8.7766,8.7608,8.7608,84500.0
2009-06-23 13:00:00,11.07,11.1,11.06,11.1,181500.0,8.7687,8.7925,8.7608,8.7925,181500.0
2009-06-23 13:10:00,11.1,11.11,11.09,11.1,95000.0,8.7925,8.8004,8.7846,8.7925,95000.0
2009-06-23 13:20:00,11.1,11.1,11.07,11.07,51500.0,8.7925,8.7925,8.7687,8.7687,51500.0
2009-06-23 13:30:00,11.07,11.08,11.07,11.08,37000.0,8.7687,8.7766,8.7687,8.7766,37000.0
2009-06-23 13:40:00,11.08,11.08,11.06,11.06,95500.0,8.7766,8.7766,8.7608,8.7608,95500.0
2009-06-23 13:50:00,11.06,11.06,11.03,11.03,83000.0,8.7608,8.7608,8.737,8.737,83000.0
2009-06-23 14:00:00,11.03,11.06,11.02,11.06,104000.0,8.737,8.7608,8.7291,8.7608,104000.0
2009-06-23 14:10:00,11.06,11.1,11.06,11.09,108000.0,8.7608,8.7925,8.7608,8.7846,108000.0
2009-06-23 14:20:00,11.09,11.09,11.08,11.08,70000.0,8.7846,8.7846,8.7766,8.7766,70000.0
2009-06-23 14:30:00,11.08,11.08,11.06,11.06,122000.0,8.7766,8.7766,8.7608,8.7608,122000.0
2009-06-23 14:40:00,11.07,11.07,11.06,11.07,78000.0,8.7687,8.7687,8.7608,8.7687,78000.0
2009-06-23 14:50:00,11.07,11.09,11.06,11.07,80500.0,8.7687,8.7846,8.7608,8.7687,80500.0
2009-06-23 15:00:00,11.07,11.07,11.04,11.04,77500.0,8.7687,8.7687,8.745,8.745,77500.0
2009-06-23 15:10:00,11.04,11.08,11.04,11.06,109000.0,8.745,8.7766,8.745,8.7608,109000.0
2009-06-23 15:20:00,11.06,11.1,11.06,11.09,66000.0,8.7608,8.7925,8.7608,8.7846,66000.0
2009-06-23 15:30:00,11.09,11.09,11.06,11.08,131000.0,8.7846,8.7846,8.7608,8.7766,131000.0
2009-06-23 15:40:00,11.08,11.11,11.07,11.11,132500.0,8.7766,8.8004,8.7687,8.8004,132500.0
2009-06-23 15:50:00,11.11,11.11,11.06,11.07,145500.0,8.8004,8.8004,8.7608,8.7687,145500.0
2009-06-24 09:30:00,11.14,11.18,11.13,11.16,184000.0,8.8242,8.8559,8.8162,8.84,184000.0
2009-06-24 09:40:00,11.16,11.19,11.16,11.19,63500.0,8.84,8.8638,8.84,8.8638,63500.0
2009-06-24 09:50:00,11.19,11.23,11.19,11.22,125500.0,8.8638,8.8955,8.8638,8.8875,125500.0
2009-06-24 10:00:00,11.22,11.26,11.19,11.25,180000.0,8.8875,8.9192,8.8638,8.9113,180000.0
2009-06-24 10:10:00,11.26,11.28,11.26,11.27,68500.0,8.9192,8.9351,8.9192,8.9271,68500.0
2009-06-24 10:20:00,11.27,11.3,11.27,11.29,126000.0,8.9271,8.9509,8.9271,8.943,126000.0
2009-06-24 10:30:00,11.29,11.3,11.27,11.28,131500.0,8.943,8.9509,8.9271,8.9351,131500.0
2009-06-24 10:40:00,11.27,11.31,11.26,11.3,61500.0,8.9271,8.9588,8.9192,8.9509,61500.0
2009-06-24 10:50:00,11.31,11.31,11.29,11.29,81000.0,8.9588,8.9588,8.943,8.943,81000.0
2009-06-24 11:00:00,11.29,11.31,11.28,11.29,41500.0,8.943,8.9588,8.9351,8.943,41500.0
2009-06-24 11:10:00,11.28,11.29,11.28,11.28,59000.0,8.9351,8.943,8.9351,8.9351,59000.0
2009-06-24 11:20:00,11.28,11.29,11.28,11.29,208000.0,8.9351,8.943,8.9351,8.943,208000.0
2009-06-24 11:30:00,11.29,11.3,11.28,11.28,38500.0,8.943,8.9509,8.9351,8.9351,38500.0
2009-06-24 11:40:00,11.28,11.29,11.27,11.28,32000.0,8.9351,8.943,8.9271,8.9351,32000.0
2009-06-24 11:50:00,11.28,11.28,11.27,11.28,23000.0,8.9351,8.9351,8.9271,8.9351,23000.0
2009-06-24 12:00:00,11.28,11.29,11.28,11.28,77000.0,8.9351,8.943,8.9351,8.9351,77000.0
2009-06-24 12:10:00,11.28,11.28,11.27,11.27,99000.0,8.9351,8.9351,8.9271,8.9271,99000.0
2009-06-24 12:20:00,11.27,11.28,11.27,11.27,27000.0,8.9271,8.9351,8.9271,8.9271,27000.0
2009-06-24 12:30:00,11.27,11.27,11.27,11.27,107000.0,8.9271,8.9271,8.9271,8.9271,107000.0
2009-06-24 12:40:00,11.26,11.27,11.25,11.27,46000.0,8.9192,8.9271,8.9113,8.9271,46000.0
2009-06-24 12:50:00,11.27,11.27,11.26,11.27,29000.0,8.9271,8.9271,8.9192,8.9271,29000.0
2009-06-24 13:00:00,11.27,11.28,11.27,11.28,54500.0,8.9271,8.9351,8.9271,8.9351,54500.0
2009-06-24 13:10:00,11.29,11.29,11.28,11.28,33500.0,8.943,8.943,8.9351,8.9351,33500.0
2009-06-24 13:20:00,11.28,11.28,11.28,11.28,39500.0,8.9351,8.9351,8.9351,8.9351,39500.0
2009-06-24 13:30:00,11.28,11.28,11.27,11.28,52500.0,8.9351,8.9351,8.9271,8.9351,52500.0
2009-06-24 13:40:00,11.28,11.28,11.26,11.26,42500.0,8.9351,8.9351,8.9192,8.9192,42500.0
2009-06-24 13:50:00,11.27,11.27,11.26,11.26,37500.0,8.9271,8.9271,8.9192,8.9192,37500.0
2009-06-24 14:00:00,11.26,11.28,11.26,11.27,50000.0,8.9192,8.9351,8.9192,8.9271,50000.0
2009-06-24 14:10:00,11.28,11.29,11.23,11.28,116500.0,8.9351,8.943,8.8955,8.9351,116500.0
2009-06-24 14:20:00,11.27,11.3,11.2,11.22,171500.0,8.9271,8.9509,8.8717,8.8875,171500.0
2009-06-24 14:30:00,11.22,11.23,11.17,11.18,138000.0,8.8875,8.8955,8.8479,8.8559,138000.0
2009-06-24 14:40:00,11.18,11.24,11.18,11.22,120000.0,8.8559,8.9034,8.8559,8.8875,120000.0
2009-06-24 14:50:00,11.21,11.24,11.2,11.21,105000.0,8.8796,8.9034,8.8717,8.8796,105000.0
2009-06-24 15:00:00,11.21,11.23,11.15,11.16,124500.0,8.8796,8.8955,8.8321,8.84,124500.0
2009-06-24 15:10:00,11.15,11.18,11.14,11.16,97500.0,8.8321,8.8559,8.8242,8.84,97500.0
2009-06-24 15:20:00,11.16,11.21,11.16,11.2,94000.0,8.84,8.8796,8.84,8.8717,94000.0
2009-06-24 15:30:00,11.21,11.21,11.17,11.19,73500.0,8.8796,8.8796,8.8479,8.8638,73500.0
2009-06-24 15:40:00,11.18,11.21,11.15,11.21,83000.0,8.8559,8.8796,8.8321,8.8796,83000.0
2009-06-24 15:50:00,11.2,11.21,11.18,11.21,303500.0,8.8717,8.8796,8.8559,8.8796,303500.0
2009-06-25 09:30:00,11.14,11.19,11.14,11.19,176000.0,8.8242,8.8638,8.8242,8.8638,176000.0
2009-06-25 09:40:00,11.19,11.24,11.19,11.22,89000.0,8.8638,8.9034,8.8638,8.8875,89000.0
2009-06-25 09:50:00,11.22,11.31,11.22,11.3,240500.0,8.8875,8.9588,8.8875,8.9509,240500.0
2009-06-25 10:00:00,11.3,11.34,11.3,11.33,569500.0,8.9509,8.9826,8.9509,8.9747,569500.0
2009-06-25 10:10:00,11.34,11.36,11.33,11.35,130000.0,8.9826,8.9984,8.9747,8.9905,130000.0
2009-06-25 10:20:00,11.35,11.35,11.32,11.33,151000.0,8.9905,8.9905,8.9667,8.9747,151000.0
2009-06-25 10:30:00,11.34,11.34,11.31,11.32,100000.0,8.9826,8.9826,8.9588,8.9667,100000.0
2009-06-25 10:40:00,11.32,11.33,11.3,11.3,70000.0,8.9667,8.9747,8.9509,8.9509,70000.0
2009-06-25 10:50:00,11.3,11.31,11.29,11.3,50000.0,8.9509,8.9588,8.943,8.9509,50000.0
2009-06-25 11:00:00,11.3,11.33,11.3,11.32,53500.0,8.9509,8.9747,8.9509,8.9667,53500.0
2009-06-25 11:10:00,11.32,11.32,11.3,11.32,52500.0,8.9667,8.9667,8.9509,8.9667,52500.0
2009-06-25 11:20:00,11.32,11.36,11.32,11.36,41500.0,8.9667,8.9984,8.9667,8.9984,41500.0
2009-06-25 11:30:00,11.36,11.4,11.36,11.39,100000.0,8.9984,9.0301,8.9984,9.0222,100000.0
2009-06-25 11:40:00,11.39,11.41,11.39,11.4,92000.0,9.0222,9.038,9.0222,9.0301,92000.0
2009-06-25 11:50:00,11.4,11.43,11.39,11.43,226000.0,9.0301,9.0539,9.0222,9.0539,226000.0
2009-06-25 12:00:00,11.44,11.45,11.43,11.43,65000.0,9.0618,9.0697,9.0539,9.0539,65000.0
2009-06-25 12:10:00,11.43,11.44,11.43,11.43,62000.0,9.0539,9.0618,9.0539,9.0539,62000.0
2009-06-25 12:20:00,11.43,11.45,11.43,11.45,62500.0,9.0539,9.0697,9.0539,9.0697,62500.0
2009-06-25 12:30:00,11.45,11.46,11.42,11.42,79500.0,9.0697,9.0776,9.046,9.046,79500.0
2009-06-25 12:40:00,11.43,11.43,11.42,11.42,40000.0,9.0539,9.0539,9.046,9.046,40000.0
2009-06-25 12:50:00,11.42,11.43,11.41,11.41,86500.0,9.046,9.0539,9.038,9.038,86500.0
2009-06-25 13:00:00,11.41,11.47,11.41,11.46,125000.0,9.038,9.0856,9.038,9.0776,125000.0
2009-06-25 13:10:00,11.47,11.48,11.46,11.48,115500.0,9.0856,9.0935,9.0776,9.0935,115500.0
2009-06-25 13:20:00,11.48,11.48,11.47,11.47,86000.0,9.0935,9.0935,9.0856,9.0856,86000.0
2009-06-25 13:30:00,11.47,11.48,11.46,11.46,111000.0,9.0856,9.0935,9.0776,9.0776,111000.0
2009-06-25 13:40:00,11.47,11.47,11.45,11.45,114000.0,9.0856,9.0856,9.0697,9.0697,114000.0
2009-06-25 13:50:00,11.45,11.46,11.44,11.46,81500.0,9.0697,9.0776,9.0618,9.0776,81500.0
2009-06-25 14:00:00,11.46,11.46,11.41,11.42,98500.0,9.0776,9.0776,9.038,9.046,98500.0
2009-06-25 14:10:00,11.41,11.42,11.39,11.4,55000.0,9.038,9.046,9.0222,9.0301,55000.0
2009-06-25 14:20:00,11.4,11.42,11.4,11.42,138000.0,9.0301,9.046,9.0301,9.046,138000.0
2009-06-25 14:30:00,11.42,11.43,11.41,11.41,69000.0,9.046,9.0539,9.038,9.038,69000.0
2009-06-25 14:40:00,11.41,11.44,11.4,11.43,157500.0,9.038,9.0618,9.0301,9.0539,157500.0
2009-06-25 14:50:00,11.43,11.45,11.41,11.43,102500.0,9.0539,9.0697,9.038,9.0539,102500.0
2009-06-25 15:00:00,11.43,11.47,11.42,11.46,369500.0,9.0539,9.0856,9.046,9.0776,369500.0
2009-06-25 15:10:00,11.47,11.47,11.44,11.45,242000.0,9.0856,9.0856,9.0618,9.0697,242000.0
2009-06-25 15:20:00,11.45,11.47,11.44,11.47,169500.0,9.0697,9.0856,9.0618,9.0856,169500.0
2009-06-25 15:30:00,11.47,11.47,11.41,11.41,211000.0,9.0856,9.0856,9.038,9.038,211000.0
2009-06-25 15:40:00,11.42,11.47,11.42,11.46,131000.0,9.046,9.0856,9.046,9.0776,131000.0
2009-06-25 15:50:00,11.47,11.49,11.45,11.49,103000.0,9.0856,9.1014,9.0697,9.1014,103000.0
2009-06-26 09:30:00,11.43,11.46,11.39,11.45,249000.0,9.0539,9.0776,9.0222,9.0697,249000.0
2009-06-26 09:40:00,11.44,11.5,11.44,11.48,203000.0,9.0618,9.1093,9.0618,9.0935,203000.0
2009-06-26 09:50:00,11.47,11.49,11.42,11.43,356500.0,9.0856,9.1014,9.046,9.0539,356500.0
2009-06-26 10:00:00,11.42,11.46,11.42,11.44,121500.0,9.046,9.0776,9.046,9.0618,121500.0
2009-06-26 10:10:00,11.44,11.46,11.42,11.45,135500.0,9.0618,9.0776,9.046,9.0697,135500.0
2009-06-26 10:20:00,11.44,11.49,11.44,11.47,64000.0,9.0618,9.1014,9.0618,9.0856,64000.0
2009-06-26 10:30:00,11.47,11.48,11.45,11.45,134500.0,9.0856,9.0935,9.0697,9.0697,134500.0
2009-06-26 10:40:00,11.45,11.46,11.44,11.44,56500.0,9.0697,9.0776,9.0618,9.0618,56500.0
2009-06-26 10:50:00,11.45,11.46,11.43,11.45,92000.0,9.0697,9.0776,9.0539,9.0697,92000.0
2009-06-26 11:00:00,11.45,11.46,11.42,11.46,88000.0,9.0697,9.0776,9.046,9.0776,88000.0
2009-06-26 11:10:00,11.46,11.47,11.45,11.47,57000.0,9.0776,9.0856,9.0697,9.0856,57000.0
2009-06-26 11:20:00,11.46,11.47,11.45,11.46,89000.0,9.0776,9.0856,9.0697,9.0776,89000.0
2009-06-26 11:30:00,11.47,11.47,11.46,11.46,46500.0,9.0856,9.0856,9.0776,9.0776,46500.0
2009-06-26 11:40:00,11.46,11.47,11.45,11.46,56500.0,9.0776,9.0856,9.0697,9.0776,56500.0
2009-06-26 11:50:00,11.45,11.48,11.45,11.48,47500.0,9.0697,9.0935,9.0697,9.0935,47500.0
2009-06-26 12:00:00,11.48,11.5,11.47,11.49,37000.0,9.0935,9.1093,9.0856,9.1014,37000.0
2009-06-26 12:10:00,11.49,11.49,11.48,11.48,17500.0,9.1014,9.1014,9.0935,9.0935,17500.0
2009-06-26 12:20:00,11.48,11.49,11.48,11.48,44000.0,9.0935,9.1014,9.0935,9.0935,44000.0
2009-06-26 12:30:00,11.48,11.48,11.47,11.48,40000.0,9.0935,9.0935,9.0856,9.0935,40000.0
2009-06-26 12:40:00,11.49,11.5,11.48,11.5,17000.0,9.1014,9.1093,9.0935,9.1093,17000.0
2009-06-26 12:50:00,11.51,11.51,11.5,11.51,25000.0,9.1173,9.1173,9.1093,9.1173,25000.0
2009-06-26 13:00:00,11.5,11.5,11.49,11.49,28500.0,9.1093,9.1093,9.1014,9.1014,28500.0
2009-06-26 13:10:00,11.5,11.5,11.49,11.49,46000.0,9.1093,9.1093,9.1014,9.1014,46000.0
2009-06-26 13:20:00,11.49,11.51,11.49,11.5,57000.0,9.1014,9.1173,9.1014,9.1093,57000.0
2009-06-26 13:30:00,11.5,11.5,11.48,11.49,97000.0,9.1093,9.1093,9.0935,9.1014,97000.0
2009-06-26 13:40:00,11.49,11.51,11.48,11.5,150500.0,9.1014,9.1173,9.0935,9.1093,150500.0
2009-06-26 13:50:00,11.5,11.5,11.48,11.48,153000.0,9.1093,9.1093,9.0935,9.0935,153000.0
2009-06-26 14:00:00,11.48,11.49,11.47,11.48,183000.0,9.0935,9.1014,9.0856,9.0935,183000.0
2009-06-26 14:10:00,11.48,11.49,11.48,11.48,198500.0,9.0935,9.1014,9.0935,9.0935,198500.0
2009-06-26 14:20:00,11.48,11.48,11.48,11.48,249500.0,9.0935,9.0935,9.0935,9.0935,249500.0
2009-06-26 14:30:00,11.48,11.49,11.47,11.48,159500.0,9.0935,9.1014,9.0856,9.0935,159500.0
2009-06-26 14:40:00,11.48,11.49,11.48,11.48,180000.0,9.0935,9.1014,9.0935,9.0935,180000.0
2009-06-26 14:50:00,11.48,11.51,11.48,11.51,200500.0,9.0935,9.1173,9.0935,9.1173,200500.0
2009-06-26 15:00:00,11.51,11.52,11.5,11.51,170000.0,9.1173,9.1252,9.1093,9.1173,170000.0
2009-06-26 15:10:00,11.51,11.52,11.49,11.5,109500.0,9.1173,9.1252,9.1014,9.1093,109500.0
2009-06-26 15:20:00,11.5,11.51,11.49,11.5,74000.0,9.1093,9.1173,9.1014,9.1093,74000.0
2009-06-26 15:30:00,11.51,11.52,11.5,11.51,58500.0,9.1173,9.1252,9.1093,9.1173,58500.0
2009-06-26 15:40:00,11.51,11.57,11.51,11.55,163500.0,9.1173,9.1648,9.1173,9.1489,163500.0
2009-06-26 15:50:00,11.55,11.56,11.49,11.5,833500.0,9.1489,9.1569,9.1014,9.1093,833500.0
2009-06-29 09:30:00,11.55,11.55,11.49,11.5,175500.0,9.1489,9.1489,9.1014,9.1093,175500.0
2009-06-29 09:40:00,11.48,11.5,11.45,11.46,100000.0,9.0935,9.1093,9.0697,9.0776,100000.0
2009-06-29 09:50:00,11.45,11.45,11.41,11.44,68000.0,9.0697,9.0697,9.038,9.0618,68000.0
2009-06-29 10:00:00,11.44,11.47,11.41,11.47,117500.0,9.0618,9.0856,9.038,9.0856,117500.0
2009-06-29 10:10:00,11.47,11.52,11.46,11.51,58000.0,9.0856,9.1252,9.0776,9.1173,58000.0
2009-06-29 10:20:00,11.52,11.56,11.51,11.56,83000.0,9.1252,9.1569,9.1173,9.1569,83000.0
2009-06-29 10:30:00,11.56,11.59,11.56,11.58,77500.0,9.1569,9.1806,9.1569,9.1727,77500.0
2009-06-29 10:40:00,11.58,11.61,11.57,11.59,109500.0,9.1727,9.1965,9.1648,9.1806,109500.0
2009-06-29 10:50:00,11.59,11.6,11.58,11.58,67000.0,9.1806,9.1885,9.1727,9.1727,67000.0
2009-06-29 11:00:00,11.58,11.59,11.58,11.58,114000.0,9.1727,9.1806,9.1727,9.1727,114000.0
2009-06-29 11:10:00,11.58,11.6,11.58,11.58,36000.0,9.1727,9.1885,9.1727,9.1727,36000.0
2009-06-29 11:20:00,11.58,11.6,11.58,11.59,29000.0,9.1727,9.1885,9.1727,9.1806,29000.0
2009-06-29 11:30:00,11.59,11.61,11.59,11.59,47500.0,9.1806,9.1965,9.1806,9.1806,47500.0
2009-06-29 11:40:00,11.59,11.6,11.58,11.6,158000.0,9.1806,9.1885,9.1727,9.1885,158000.0
2009-06-29 11:50:00,11.59,11.61,11.59,11.61,56500.0,9.1806,9.1965,9.1806,9.1965,56500.0
2009-06-29 12:00:00,11.61,11.61,11.6,11.6,21500.0,9.1965,9.1965,9.1885,9.1885,21500.0
2009-06-29 12:10:00,11.61,11.61,11.6,11.6,56500.0,9.1965,9.1965,9.1885,9.1885,56500.0
2009-06-29 12:20:00,11.61,11.62,11.6,11.61,43000.0,9.1965,9.2044,9.1885,9.1965,43000.0
2009-06-29 12:30:00,11.61,11.64,11.61,11.61,94500.0,9.1965,9.2202,9.1965,9.1965,94500.0
2009-06-29 12:40:00,11.61,11.62,11.61,11.62,92500.0,9.1965,9.2044,9.1965,9.2044,92500.0
2009-06-29 12:50:00,11.61,11.61,11.6,11.6,23500.0,9.1965,9.1965,9.1885,9.1885,23500.0
2009-06-29 13:00:00,11.6,11.61,11.59,11.61,33000.0,9.1885,9.1965,9.1806,9.1965,33000.0
2009-06-29 13:10:00,11.61,11.62,11.61,11.61,19500.0,9.1965,9.2044,9.1965,9.1965,19500.0
2009-06-29 13:20:00,11.61,11.62,11.6,11.6,40500.0,9.1965,9.2044,9.1885,9.1885,40500.0
2009-06-29 13:30:00,11.6,11.61,11.6,11.61,25500.0,9.1885,9.1965,9.1885,9.1965,25500.0
2009-06-29 13:40:00,11.61,11.61,11.59,11.6,78500.0,9.1965,9.1965,9.1806,9.1885,78500.0
2009-06-29 13:50:00,11.6,11.6,11.59,11.6,73500.0,9.1885,9.1885,9.1806,9.1885,73500.0
2009-06-29 14:00:00,11.6,11.6,11.57,11.58,73000.0,9.1885,9.1885,9.1648,9.1727,73000.0
2009-06-29 14:10:00,11.58,11.59,11.57,11.59,76500.0,9.1727,9.1806,9.1648,9.1806,76500.0
2009-06-29 14:20:00,11.58,11.58,11.57,11.58,44000.0,9.1727,9.1727,9.1648,9.1727,44000.0
2009-06-29 14:30:00,11.58,11.59,11.57,11.57,50500.0,9.1727,9.1806,9.1648,9.1648,50500.0
2009-06-29 14:40:00,11.57,11.59,11.57,11.58,33500.0,9.1648,9.1806,9.1648,9.1727,33500.0
2009-06-29 14:50:00,11.58,11.6,11.58,11.6,43500.0,9.1727,9.1885,9.1727,9.1885,43500.0
2009-06-29 15:00:00,11.6,11.6,11.59,11.59,136000.0,9.1885,9.1885,9.1806,9.1806,136000.0
2009-06-29 15:10:00,11.59,11.61,11.59,11.61,37500.0,9.1806,9.1965,9.1806,9.1965,37500.0
2009-06-29 15:20:00,11.6,11.62,11.6,11.61,93500.0,9.1885,9.2044,9.1885,9.1965,93500.0
2009-06-29 15:30:00,11.6,11.61,11.57,11.57,100500.0,9.1885,9.1965,9.1648,9.1648,100500.0
2009-06-29 15:40:00,11.57,11.6,11.57,11.58,162000.0,9.1648,9.1885,9.1648,9.1727,162000.0
2009-06-29 15:50:00,11.58,11.6,11.56,11.59,220500.0,9.1727,9.1885,9.1569,9.1806,220500.0
2009-06-30 09:30:00,11.58,11.65,11.58,11.63,285000.0,9.1727,9.2281,9.1727,9.2123,285000.0
2009-06-30 09:40:00,11.64,11.65,11.62,11.62,77000.0,9.2202,9.2281,9.2044,9.2044,77000.0
2009-06-30 09:50:00,11.62,11.64,11.6,11.64,54000.0,9.2044,9.2202,9.1885,9.2202,54000.0
2009-06-30 10:00:00,11.63,11.63,11.52,11.56,200000.0,9.2123,9.2123,9.1252,9.1569,200000.0
2009-06-30 10:10:00,11.55,11.57,11.51,11.52,128000.0,9.1489,9.1648,9.1173,9.1252,128000.0
2009-06-30 10:20:00,11.51,11.51,11.48,11.5,116500.0,9.1173,9.1173,9.0935,9.1093,116500.0
2009-06-30 10:30:00,11.49,11.49,11.45,11.46,160000.0,9.1014,9.1014,9.0697,9.0776,160000.0
2009-06-30 10:40:00,11.46,11.49,11.45,11.48,109000.0,9.0776,9.1014,9.0697,9.0935,109000.0
2009-06-30 10:50:00,11.49,11.51,11.48,11.5,83000.0,9.1014,9.1173,9.0935,9.1093,83000.0
2009-06-30 11:00:00,11.5,11.51,11.47,11.48,77000.0,9.1093,9.1173,9.0856,9.0935,77000.0
2009-06-30 11:10:00,11.47,11.5,11.47,11.5,76000.0,9.0856,9.1093,9.0856,9.1093,76000.0
2009-06-30 11:20:00,11.5,11.51,11.47,11.48,35500.0,9.1093,9.1173,9.0856,9.0935,35500.0
2009-06-30 11:30:00,11.47,11.47,11.44,11.45,84000.0,9.0856,9.0856,9.0618,9.0697,84000.0
2009-06-30 11:40:00,11.46,11.47,11.46,11.47,65000.0,9.0776,9.0856,9.0776,9.0856,65000.0
2009-06-30 11:50:00,11.47,11.48,11.46,11.47,67500.0,9.0856,9.0935,9.0776,9.0856,67500.0
2009-06-30 12:00:00,11.47,11.47,11.46,11.46,31000.0,9.0856,9.0856,9.0776,9.0776,31000.0
2009-06-30 12:10:00,11.47,11.48,11.47,11.47,80500.0,9.0856,9.0935,9.0856,9.0856,80500.0
2009-06-30 12:20:00,11.47,11.49,11.46,11.49,51000.0,9.0856,9.1014,9.0776,9.1014,51000.0
2009-06-30 12:30:00,11.49,11.5,11.48,11.48,42500.0,9.1014,9.1093,9.0935,9.0935,42500.0
2009-06-30 12:40:00,11.48,11.5,11.48,11.49,55500.0,9.0935,9.1093,9.0935,9.1014,55500.0
2009-06-30 12:50:00,11.49,11.5,11.49,11.49,24000.0,9.1014,9.1093,9.1014,9.1014,24000.0
2009-06-30 13:00:00,11.49,11.49,11.48,11.48,129500.0,9.1014,9.1014,9.0935,9.0935,129500.0
2009-06-30 13:10:00,11.48,11.48,11.47,11.48,42500.0,9.0935,9.0935,9.0856,9.0935,42500.0
2009-06-30 13:20:00,11.48,11.49,11.47,11.48,33500.0,9.0935,9.1014,9.0856,9.0935,33500.0
2009-06-30 13:30:00,11.48,11.48,11.48,11.48,11500.0,9.0935,9.0935,9.0935,9.0935,11500.0
2009-06-30 13:40:00,11.48,11.49,11.48,11.48,52500.0,9.0935,9.1014,9.0935,9.0935,52500.0
2009-06-30 13:50:00,11.48,11.48,11.47,11.47,39000.0,9.0935,9.0935,9.0856,9.0856,39000.0
2009-06-30 14:00:00,11.47,11.48,11.46,11.48,95000.0,9.0856,9.0935,9.0776,9.0935,95000.0
2009-06-30 14:10:00,11.47,11.49,11.47,11.48,57000.0,9.0856,9.1014,9.0856,9.0935,57000.0
2009-06-30 14:20:00,11.48,11.5,11.48,11.49,36000.0,9.0935,9.1093,9.0935,9.1014,36000.0
2009-06-30 14:30:00,11.49,11.51,11.48,11.51,72500.0,9.1014,9.1173,9.0935,9.1173,72500.0
2009-06-30 14:40:00,11.51,11.52,11.5,11.5,72000.0,9.1173,9.1252,9.1093,9.1093,72000.0
2009-06-30 14:50:00,11.51,11.52,11.51,11.51,58500.0,9.1173,9.1252,9.1173,9.1173,58500.0
2009-06-30 15:00:00,11.52,11.52,11.49,11.5,92000.0,9.1252,9.1252,9.1014,9.1093,92000.0
2009-06-30 15:10:00,11.5,11.52,11.5,11.5,95000.0,9.1093,9.1252,9.1093,9.1093,95000.0
2009-06-30 15:20:00,11.5,11.54,11.5,11.52,95000.0,9.1093,9.141,9.1093,9.1252,95000.0
2009-06-30 15:30:00,11.53,11.55,11.53,11.54,83000.0,9.1331,9.1489,9.1331,9.141,83000.0
2009-06-30 15:40:00,11.54,11.56,11.53,11.55,112500.0,9.141,9.1569,9.1331,9.1489,112500.0
2009-06-30 15:50:00,11.55,11.55,11.51,11.54,275500.0,9.1489,9.1489,9.1173,9.141,275500.0
2009-07-01 09:30:00,11.63,11.66,11.63,11.64,198000.0,9.2123,9.2361,9.2123,9.2202,198000.0
2009-07-01 09:40:00,11.65,11.67,11.63,11.67,118500.0,9.2281,9.244,9.2123,9.244,118500.0
2009-07-01 09:50:00,11.67,11.7,11.67,11.69,51000.0,9.244,9.2678,9.244,9.2598,51000.0
2009-07-01 10:00:00,11.69,11.7,11.63,11.67,120500.0,9.2598,9.2678,9.2123,9.244,120500.0
2009-07-01 10:10:00,11.67,11.72,11.66,11.72,100500.0,9.244,9.2836,9.2361,9.2836,100500.0
2009-07-01 10:20:00,11.72,11.77,11.72,11.76,164500.0,9.2836,9.3232,9.2836,9.3153,164500.0
2009-07-01 10:30:00,11.76,11.77,11.74,11.74,60500.0,9.3153,9.3232,9.2994,9.2994,60500.0
2009-07-01 10:40:00,11.74,11.75,11.74,11.74,40000.0,9.2994,9.3074,9.2994,9.2994,40000.0
2009-07-01 10:50:00,11.74,11.75,11.74,11.74,69500.0,9.2994,9.3074,9.2994,9.2994,69500.0
2009-07-01 11:00:00,11.74,11.74,11.73,11.73,93000.0,9.2994,9.2994,9.2915,9.2915,93000.0
2009-07-01 11:10:00,11.73,11.73,11.72,11.72,97500.0,9.2915,9.2915,9.2836,9.2836,97500.0
2009-07-01 11:20:00,11.72,11.72,11.69,11.69,40500.0,9.2836,9.2836,9.2598,9.2598,40500.0
2009-07-01 11:30:00,11.69,11.71,11.69,11.71,53500.0,9.2598,9.2757,9.2598,9.2757,53500.0
2009-07-01 11:40:00,11.71,11.71,11.69,11.7,60000.0,9.2757,9.2757,9.2598,9.2678,60000.0
2009-07-01 11:50:00,11.7,11.72,11.7,11.71,81000.0,9.2678,9.2836,9.2678,9.2757,81000.0
2009-07-01 12:00:00,11.71,11.72,11.69,11.71,46500.0,9.2757,9.2836,9.2598,9.2757,46500.0
2009-07-01 12:10:00,11.71,11.71,11.69,11.7,122000.0,9.2757,9.2757,9.2598,9.2678,122000.0
2009-07-01 12:20:00,11.7,11.71,11.7,11.71,61000.0,9.2678,9.2757,9.2678,9.2757,61000.0
2009-07-01 12:30:00,11.71,11.71,11.7,11.7,43000.0,9.2757,9.2757,9.2678,9.2678,43000.0
2009-07-01 12:40:00,11.7,11.7,11.7,11.7,57000.0,9.2678,9.2678,9.2678,9.2678,57000.0
2009-07-01 12:50:00,11.7,11.7,11.68,11.68,31500.0,9.2678,9.2678,9.2519,9.2519,31500.0
2009-07-01 13:00:00,11.69,11.7,11.69,11.7,46000.0,9.2598,9.2678,9.2598,9.2678,46000.0
2009-07-01 13:10:00,11.7,11.71,11.7,11.71,30500.0,9.2678,9.2757,9.2678,9.2757,30500.0
2009-07-01 13:20:00,11.71,11.72,11.7,11.72,101000.0,9.2757,9.2836,9.2678,9.2836,101000.0
2009-07-01 13:30:00,11.72,11.72,11.71,11.71,82500.0,9.2836,9.2836,9.2757,9.2757,82500.0
2009-07-01 13:40:00,11.72,11.72,11.7,11.71,64500.0,9.2836,9.2836,9.2678,9.2757,64500.0
2009-07-01 13:50:00,11.7,11.71,11.7,11.71,28000.0,9.2678,9.2757,9.2678,9.2757,28000.0
2009-07-01 14:00:00,11.72,11.72,11.68,11.69,83000.0,9.2836,9.2836,9.2519,9.2598,83000.0
2009-07-01 14:10:00,11.69,11.69,11.68,11.69,90000.0,9.2598,9.2598,9.2519,9.2598,90000.0
2009-07-01 14:20:00,11.69,11.69,11.68,11.69,65000.0,9.2598,9.2598,9.2519,9.2598,65000.0
2009-07-01 14:30:00,11.69,11.69,11.67,11.69,87000.0,9.2598,9.2598,9.244,9.2598,87000.0
2009-07-01 14:40:00,11.69,11.7,11.69,11.69,57000.0,9.2598,9.2678,9.2598,9.2598,57000.0
2009-07-01 14:50:00,11.7,11.7,11.68,11.69,53000.0,9.2678,9.2678,9.2519,9.2598,53000.0
2009-07-01 15:00:00,11.69,11.71,11.69,11.7,49000.0,9.2598,9.2757,9.2598,9.2678,49000.0
2009-07-01 15:10:00,11.7,11.7,11.69,11.69,92500.0,9.2678,9.2678,9.2598,9.2598,92500.0
2009-07-01 15:20:00,11.7,11.71,11.67,11.67,74000.0,9.2678,9.2757,9.244,9.244,74000.0
2009-07-01 15:30:00,11.67,11.69,11.67,11.68,31000.0,9.244,9.2598,9.244,9.2519,31000.0
2009-07-01 15:40:00,11.68,11.7,11.66,11.66,142500.0,9.2519,9.2678,9.2361,9.2361,142500.0
2009-07-01 15:50:00,11.66,11.68,11.65,11.65,1449000.0,9.2361,9.2519,9.2281,9.2281,1449000.0
2009-07-02 09:30:00,11.49,11.49,11.37,11.37,318000.0,9.1014,9.1014,9.0064,9.0064,318000.0
2009-07-02 09:40:00,11.37,11.38,11.34,11.38,189500.0,9.0064,9.0143,8.9826,9.0143,189500.0
2009-07-02 09:50:00,11.39,11.39,11.35,11.37,96500.0,9.0222,9.0222,8.9905,9.0064,96500.0
2009-07-02 10:00:00,11.38,11.38,11.33,11.33,161500.0,9.0143,9.0143,8.9747,8.9747,161500.0
2009-07-02 10:10:00,11.34,11.36,11.34,11.36,143000.0,8.9826,8.9984,8.9826,8.9984,143000.0
2009-07-02 10:20:00,11.36,11.36,11.33,11.35,138500.0,8.9984,8.9984,8.9747,8.9905,138500.0
2009-07-02 10:30:00,11.35,11.37,11.33,11.37,59500.0,8.9905,9.0064,8.9747,9.0064,59500.0
2009-07-02 10:40:00,11.36,11.37,11.34,11.35,77500.0,8.9984,9.0064,8.9826,8.9905,77500.0
2009-07-02 10:50:00,11.35,11.37,11.35,11.36,35500.0,8.9905,9.0064,8.9905,8.9984,35500.0
2009-07-02 11:00:00,11.36,11.38,11.36,11.37,36000.0,8.9984,9.0143,8.9984,9.0064,36000.0
2009-07-02 11:10:00,11.37,11.38,11.37,11.38,59000.0,9.0064,9.0143,9.0064,9.0143,59000.0
2009-07-02 11:20:00,11.38,11.38,11.37,11.37,51500.0,9.0143,9.0143,9.0064,9.0064,51500.0
2009-07-02 11:30:00,11.37,11.37,11.36,11.37,30500.0,9.0064,9.0064,8.9984,9.0064,30500.0
2009-07-02 11:40:00,11.37,11.37,11.35,11.36,35500.0,9.0064,9.0064,8.9905,8.9984,35500.0
2009-07-02 11:50:00,11.37,11.37,11.36,11.36,18500.0,9.0064,9.0064,8.9984,8.9984,18500.0
2009-07-02 12:00:00,11.36,11.37,11.36,11.37,37000.0,8.9984,9.0064,8.9984,9.0064,37000.0
2009-07-02 12:10:00,11.37,11.37,11.36,11.36,27500.0,9.0064,9.0064,8.9984,8.9984,27500.0
2009-07-02 12:20:00,11.37,11.37,11.36,11.36,33500.0,9.0064,9.0064,8.9984,8.9984,33500.0
2009-07-02 12:30:00,11.36,11.36,11.35,11.35,57500.0,8.9984,8.9984,8.9905,8.9905,57500.0
2009-07-02 12:40:00,11.36,11.36,11.35,11.35,23500.0,8.9984,8.9984,8.9905,8.9905,23500.0
2009-07-02 12:50:00,11.35,11.35,11.35,11.35,30500.0,8.9905,8.9905,8.9905,8.9905,30500.0
2009-07-02 13:00:00,11.35,11.36,11.35,11.36,15000.0,8.9905,8.9984,8.9905,8.9984,15000.0
2009-07-02 13:10:00,11.36,11.36,11.36,11.36,62500.0,8.9984,8.9984,8.9984,8.9984,62500.0
2009-07-02 13:20:00,11.36,11.36,11.35,11.36,49000.0,8.9984,8.9984,8.9905,8.9984,49000.0
2009-07-02 13:30:00,11.36,11.36,11.35,11.35,51500.0,8.9984,8.9984,8.9905,8.9905,51500.0
2009-07-02 13:40:00,11.35,11.36,11.35,11.36,43000.0,8.9905,8.9984,8.9905,8.9984,43000.0
2009-07-02 13:50:00,11.35,11.36,11.35,11.35,112500.0,8.9905,8.9984,8.9905,8.9905,112500.0
2009-07-02 14:00:00,11.35,11.36,11.35,11.36,77000.0,8.9905,8.9984,8.9905,8.9984,77000.0
2009-07-02 14:10:00,11.36,11.36,11.35,11.35,83000.0,8.9984,8.9984,8.9905,8.9905,83000.0
2009-07-02 14:20:00,11.35,11.36,11.35,11.35,41500.0,8.9905,8.9984,8.9905,8.9905,41500.0
2009-07-02 14:30:00,11.35,11.36,11.34,11.35,72000.0,8.9905,8.9984,8.9826,8.9905,72000.0
2009-07-02 14:40:00,11.35,11.35,11.35,11.35,62500.0,8.9905,8.9905,8.9905,8.9905,62500.0
2009-07-02 14:50:00,11.35,11.35,11.34,11.35,43500.0,8.9905,8.9905,8.9826,8.9905,43500.0
2009-07-02 15:00:00,11.35,11.36,11.35,11.36,57500.0,8.9905,8.9984,8.9905,8.9984,57500.0
2009-07-02 15:10:00,11.36,11.36,11.35,11.35,68500.0,8.9984,8.9984,8.9905,8.9905,68500.0
2009-07-02 15:20:00,11.35,11.35,11.3,11.31,241000.0,8.9905,8.9905,8.9509,8.9588,241000.0
2009-07-02 15:30:00,11.31,11.32,11.3,11.32,298500.0,8.9588,8.9667,8.9509,8.9667,298500.0
2009-07-02 15:40:00,11.32,11.34,11.31,11.33,170000.0,8.9667,8.9826,8.9588,8.9747,170000.0
2009-07-02 15:50:00,11.33,11.33,11.31,11.32,432000.0,8.9747,8.9747,8.9588,8.9667,432000.0
2009-07-06 09:30:00,11.21,11.23,11.19,11.23,154000.0,8.8796,8.8955,8.8638,8.8955,154000.0
2009-07-06 09:40:00,11.24,11.26,11.21,11.25,98000.0,8.9034,8.9192,8.8796,8.9113,98000.0
2009-07-06 09:50:00,11.25,11.25,11.18,11.2,77000.0,8.9113,8.9113,8.8559,8.8717,77000.0
2009-07-06 10:00:00,11.21,11.24,11.15,11.15,139500.0,8.8796,8.9034,8.8321,8.8321,139500.0
2009-07-06 10:10:00,11.15,11.15,11.11,11.11,111000.0,8.8321,8.8321,8.8004,8.8004,111000.0
2009-07-06 10:20:00,11.1,11.11,11.09,11.1,67500.0,8.7925,8.8004,8.7846,8.7925,67500.0
2009-07-06 10:30:00,11.09,11.09,11.06,11.06,84500.0,8.7846,8.7846,8.7608,8.7608,84500.0
2009-07-06 10:40:00,11.07,11.08,11.06,11.08,56000.0,8.7687,8.7766,8.7608,8.7766,56000.0
2009-07-06 10:50:00,11.09,11.09,11.07,11.09,46000.0,8.7846,8.7846,8.7687,8.7846,46000.0
2009-07-06 11:00:00,11.09,11.1,11.08,11.08,42500.0,8.7846,8.7925,8.7766,8.7766,42500.0
2009-07-06 11:10:00,11.08,11.11,11.08,11.11,15000.0,8.7766,8.8004,8.7766,8.8004,15000.0
2009-07-06 11:20:00,11.11,11.13,11.11,11.12,36500.0,8.8004,8.8162,8.8004,8.8083,36500.0
2009-07-06 11:30:00,11.11,11.13,11.11,11.13,21500.0,8.8004,8.8162,8.8004,8.8162,21500.0
2009-07-06 11:40:00,11.13,11.14,11.12,11.14,63500.0,8.8162,8.8242,8.8083,8.8242,63500.0
2009-07-06 11:50:00,11.14,11.15,11.1,11.11,58500.0,8.8242,8.8321,8.7925,8.8004,58500.0
2009-07-06 12:00:00,11.11,11.12,11.11,11.12,31500.0,8.8004,8.8083,8.8004,8.8083,31500.0
2009-07-06 12:10:00,11.11,11.13,11.11,11.13,32000.0,8.8004,8.8162,8.8004,8.8162,32000.0
2009-07-06 12:20:00,11.13,11.13,11.12,11.12,57500.0,8.8162,8.8162,8.8083,8.8083,57500.0
2009-07-06 12:30:00,11.12,11.12,11.11,11.12,39000.0,8.8083,8.8083,8.8004,8.8083,39000.0
2009-07-06 12:40:00,11.12,11.12,11.1,11.11,35500.0,8.8083,8.8083,8.7925,8.8004,35500.0
2009-07-06 12:50:00,11.11,11.12,11.11,11.12,16000.0,8.8004,8.8083,8.8004,8.8083,16000.0
2009-07-06 13:00:00,11.12,11.13,11.12,11.13,30000.0,8.8083,8.8162,8.8083,8.8162,30000.0
2009-07-06 13:10:00,11.13,11.17,11.13,11.16,27000.0,8.8162,8.8479,8.8162,8.84,27000.0
2009-07-06 13:20:00,11.16,11.18,11.16,11.16,30500.0,8.84,8.8559,8.84,8.84,30500.0
2009-07-06 13:30:00,11.16,11.16,11.15,11.15,48500.0,8.84,8.84,8.8321,8.8321,48500.0
2009-07-06 13:40:00,11.16,11.16,11.14,11.14,46000.0,8.84,8.84,8.8242,8.8242,46000.0
2009-07-06 13:50:00,11.14,11.16,11.14,11.15,66000.0,8.8242,8.84,8.8242,8.8321,66000.0
2009-07-06 14:00:00,11.15,11.16,11.14,11.16,76500.0,8.8321,8.84,8.8242,8.84,76500.0
2009-07-06 14:10:00,11.16,11.17,11.15,11.16,38000.0,8.84,8.8479,8.8321,8.84,38000.0
2009-07-06 14:20:00,11.15,11.15,11.14,11.15,40500.0,8.8321,8.8321,8.8242,8.8321,40500.0
2009-07-06 14:30:00,11.16,11.17,11.15,11.15,53000.0,8.84,8.8479,8.8321,8.8321,53000.0
2009-07-06 14:40:00,11.15,11.16,11.14,11.16,41500.0,8.8321,8.84,8.8242,8.84,41500.0
2009-07-06 14:50:00,11.15,11.15,11.14,11.15,125000.0,8.8321,8.8321,8.8242,8.8321,125000.0
2009-07-06 15:00:00,11.16,11.19,11.16,11.17,89000.0,8.84,8.8638,8.84,8.8479,89000.0
2009-07-06 15:10:00,11.17,11.18,11.16,11.17,59500.0,8.8479,8.8559,8.84,8.8479,59500.0
2009-07-06 15:20:00,11.16,11.18,11.16,11.17,94500.0,8.84,8.8559,8.84,8.8479,94500.0
2009-07-06 15:30:00,11.17,11.17,11.14,11.16,186500.0,8.8479,8.8479,8.8242,8.84,186500.0
2009-07-06 15:40:00,11.16,11.22,11.16,11.2,103000.0,8.84,8.8875,8.84,8.8717,103000.0
2009-07-06 15:50:00,11.2,11.23,11.2,11.22,126000.0,8.8717,8.8955,8.8717,8.8875,126000.0
2009-07-07 09:30:00,11.22,11.22,11.18,11.18,172000.0,8.8875,8.8875,8.8559,8.8559,172000.0
2009-07-07 09:40:00,11.17,11.18,11.15,11.16,62500.0,8.8479,8.8559,8.8321,8.84,62500.0
2009-07-07 09:50:00,11.16,11.2,11.16,11.18,177500.0,8.84,8.8717,8.84,8.8559,177500.0
2009-07-07 10:00:00,11.18,11.18,11.12,11.14,81500.0,8.8559,8.8559,8.8083,8.8242,81500.0
2009-07-07 10:10:00,11.13,11.14,11.1,11.12,94000.0,8.8162,8.8242,8.7925,8.8083,94000.0
2009-07-07 10:20:00,11.11,11.13,11.11,11.12,37500.0,8.8004,8.8162,8.8004,8.8083,37500.0
2009-07-07 10:30:00,11.12,11.12,11.09,11.1,68500.0,8.8083,8.8083,8.7846,8.7925,68500.0
2009-07-07 10:40:00,11.1,11.13,11.1,11.12,310500.0,8.7925,8.8162,8.7925,8.8083,310500.0
2009-07-07 10:50:00,11.12,11.13,11.11,11.11,132000.0,8.8083,8.8162,8.8004,8.8004,132000.0
2009-07-07 11:00:00,11.11,11.12,11.1,11.12,68500.0,8.8004,8.8083,8.7925,8.8083,68500.0
2009-07-07 11:10:00,11.12,11.12,11.12,11.12,37500.0,8.8083,8.8083,8.8083,8.8083,37500.0
2009-07-07 11:20:00,11.12,11.12,11.09,11.09,137500.0,8.8083,8.8083,8.7846,8.7846,137500.0
2009-07-07 11:30:00,11.09,11.1,11.08,11.08,37000.0,8.7846,8.7925,8.7766,8.7766,37000.0
2009-07-07 11:40:00,11.08,11.08,11.06,11.07,38500.0,8.7766,8.7766,8.7608,8.7687,38500.0
2009-07-07 11:50:00,11.07,11.09,11.07,11.09,66000.0,8.7687,8.7846,8.7687,8.7846,66000.0
2009-07-07 12:00:00,11.09,11.09,11.07,11.07,27000.0,8.7846,8.7846,8.7687,8.7687,27000.0
2009-07-07 12:10:00,11.07,11.08,11.07,11.08,186000.0,8.7687,8.7766,8.7687,8.7766,186000.0
2009-07-07 12:20:00,11.08,11.08,11.06,11.07,116000.0,8.7766,8.7766,8.7608,8.7687,116000.0
2009-07-07 12:30:00,11.07,11.07,11.05,11.05,39000.0,8.7687,8.7687,8.7529,8.7529,39000.0
2009-07-07 12:40:00,11.05,11.07,11.05,11.07,43500.0,8.7529,8.7687,8.7529,8.7687,43500.0
2009-07-07 12:50:00,11.07,11.08,11.06,11.06,36500.0,8.7687,8.7766,8.7608,8.7608,36500.0
2009-07-07 13:00:00,11.06,11.08,11.06,11.08,60000.0,8.7608,8.7766,8.7608,8.7766,60000.0
2009-07-07 13:10:00,11.08,11.1,11.08,11.1,79000.0,8.7766,8.7925,8.7766,8.7925,79000.0
2009-07-07 13:20:00,11.11,11.11,11.09,11.09,23500.0,8.8004,8.8004,8.7846,8.7846,23500.0
2009-07-07 13:30:00,11.1,11.12,11.1,11.1,81500.0,8.7925,8.8083,8.7925,8.7925,81500.0
2009-07-07 13:40:00,11.1,11.11,11.09,11.09,85500.0,8.7925,8.8004,8.7846,8.7846,85500.0
2009-07-07 13:50:00,11.09,11.09,11.08,11.09,51000.0,8.7846,8.7846,8.7766,8.7846,51000.0
2009-07-07 14:00:00,11.09,11.09,11.08,11.08,67000.0,8.7846,8.7846,8.7766,8.7766,67000.0
2009-07-07 14:10:00,11.08,11.1,11.07,11.08,71500.0,8.7766,8.7925,8.7687,8.7766,71500.0
2009-07-07 14:20:00,11.08,11.09,11.08,11.09,71000.0,8.7766,8.7846,8.7766,8.7846,71000.0
2009-07-07 14:30:00,11.09,11.09,11.08,11.09,69500.0,8.7846,8.7846,8.7766,8.7846,69500.0
2009-07-07 14:40:00,11.09,11.09,11.07,11.07,100500.0,8.7846,8.7846,8.7687,8.7687,100500.0
2009-07-07 14:50:00,11.07,11.07,11.03,11.05,192500.0,8.7687,8.7687,8.737,8.7529,192500.0
2009-07-07 15:00:00,11.04,11.04,11.0,11.01,180000.0,8.745,8.745,8.7133,8.7212,180000.0
2009-07-07 15:10:00,11.01,11.03,11.01,11.02,120500.0,8.7212,8.737,8.7212,8.7291,120500.0
2009-07-07 15:20:00,11.02,11.05,11.01,11.04,133000.0,8.7291,8.7529,8.7212,8.745,133000.0
2009-07-07 15:30:00,11.04,11.04,11.02,11.02,149500.0,8.745,8.745,8.7291,8.7291,149500.0
2009-07-07 15:40:00,11.02,11.02,10.98,10.98,228500.0,8.7291,8.7291,8.6974,8.6974,228500.0
2009-07-07 15:50:00,10.99,10.99,10.96,10.96,552000.0,8.7054,8.7054,8.6816,8.6816,552000.0
2009-07-08 09:30:00,11.0,11.04,10.99,10.99,191000.0,8.7133,8.745,8.7054,8.7054,191000.0
2009-07-08 09:40:00,10.99,11.04,10.99,11.01,86000.0,8.7054,8.745,8.7054,8.7212,86000.0
2009-07-08 09:50:00,11.02,11.03,10.97,10.97,203000.0,8.7291,8.737,8.6895,8.6895,203000.0
2009-07-08 10:00:00,10.97,11.03,10.97,10.99,216000.0,8.6895,8.737,8.6895,8.7054,216000.0
2009-07-08 10:10:00,10.99,11.01,10.98,11.0,291000.0,8.7054,8.7212,8.6974,8.7133,291000.0
2009-07-08 10:20:00,11.01,11.02,10.98,10.98,53000.0,8.7212,8.7291,8.6974,8.6974,53000.0
2009-07-08 10:30:00,10.99,10.99,10.94,10.95,54500.0,8.7054,8.7054,8.6657,8.6737,54500.0
2009-07-08 10:40:00,10.95,10.97,10.94,10.95,65000.0,8.6737,8.6895,8.6657,8.6737,65000.0
2009-07-08 10:50:00,10.95,10.96,10.92,10.92,98000.0,8.6737,8.6816,8.6499,8.6499,98000.0
2009-07-08 11:00:00,10.92,10.92,10.86,10.87,97000.0,8.6499,8.6499,8.6024,8.6103,97000.0
2009-07-08 11:10:00,10.87,10.88,10.86,10.87,71500.0,8.6103,8.6182,8.6024,8.6103,71500.0
2009-07-08 11:20:00,10.87,10.87,10.83,10.83,94500.0,8.6103,8.6103,8.5786,8.5786,94500.0
2009-07-08 11:30:00,10.83,10.85,10.83,10.84,47000.0,8.5786,8.5945,8.5786,8.5865,47000.0
2009-07-08 11:40:00,10.84,10.86,10.84,10.86,21500.0,8.5865,8.6024,8.5865,8.6024,21500.0
2009-07-08 11:50:00,10.86,10.86,10.81,10.83,127500.0,8.6024,8.6024,8.5628,8.5786,127500.0
2009-07-08 12:00:00,10.83,10.83,10.82,10.83,33500.0,8.5786,8.5786,8.5707,8.5786,33500.0
2009-07-08 12:10:00,10.83,10.83,10.79,10.8,302500.0,8.5786,8.5786,8.5469,8.5548,302500.0
2009-07-08 12:20:00,10.79,10.79,10.76,10.76,324500.0,8.5469,8.5469,8.5232,8.5232,324500.0
2009-07-08 12:30:00,10.76,10.78,10.76,10.76,56500.0,8.5232,8.539,8.5232,8.5232,56500.0
2009-07-08 12:40:00,10.77,10.79,10.76,10.78,44000.0,8.5311,8.5469,8.5232,8.539,44000.0
2009-07-08 12:50:00,10.78,10.8,10.78,10.79,88500.0,8.539,8.5548,8.539,8.5469,88500.0
2009-07-08 13:00:00,10.78,10.84,10.78,10.83,811500.0,8.539,8.5865,8.539,8.5786,811500.0
2009-07-08 13:10:00,10.83,10.85,10.82,10.84,62500.0,8.5786,8.5945,8.5707,8.5865,62500.0
2009-07-08 13:20:00,10.84,10.88,10.83,10.87,119500.0,8.5865,8.6182,8.5786,8.6103,119500.0
2009-07-08 13:30:00,10.87,10.88,10.84,10.84,111500.0,8.6103,8.6182,8.5865,8.5865,111500.0
2009-07-08 13:40:00,10.85,10.86,10.84,10.85,94500.0,8.5945,8.6024,8.5865,8.5945,94500.0
2009-07-08 13:50:00,10.85,10.85,10.83,10.84,72500.0,8.5945,8.5945,8.5786,8.5865,72500.0
2009-07-08 14:00:00,10.83,10.84,10.8,10.81,149000.0,8.5786,8.5865,8.5548,8.5628,149000.0
2009-07-08 14:10:00,10.81,10.81,10.78,10.79,149000.0,8.5628,8.5628,8.539,8.5469,149000.0
2009-07-08 14:20:00,10.79,10.81,10.77,10.79,232500.0,8.5469,8.5628,8.5311,8.5469,232500.0
2009-07-08 14:30:00,10.79,10.81,10.76,10.81,324500.0,8.5469,8.5628,8.5232,8.5628,324500.0
2009-07-08 14:40:00,10.8,10.81,10.78,10.78,155500.0,8.5548,8.5628,8.539,8.539,155500.0
2009-07-08 14:50:00,10.78,10.83,10.78,10.83,299000.0,8.539,8.5786,8.539,8.5786,299000.0
2009-07-08 15:00:00,10.84,10.87,10.82,10.85,237500.0,8.5865,8.6103,8.5707,8.5945,237500.0
2009-07-08 15:10:00,10.84,10.87,10.83,10.85,236500.0,8.5865,8.6103,8.5786,8.5945,236500.0
2009-07-08 15:20:00,10.85,10.87,10.81,10.83,239500.0,8.5945,8.6103,8.5628,8.5786,239500.0
2009-07-08 15:30:00,10.83,10.88,10.82,10.87,246500.0,8.5786,8.6182,8.5707,8.6103,246500.0
2009-07-08 15:40:00,10.87,10.94,10.86,10.91,325000.0,8.6103,8.6657,8.6024,8.642,325000.0
2009-07-08 15:50:00,10.91,10.92,10.89,10.91,184000.0,8.642,8.6499,8.6261,8.642,184000.0
2009-07-09 09:30:00,10.99,11.0,10.95,10.95,271000.0,8.7054,8.7133,8.6737,8.6737,271000.0
2009-07-09 09:40:00,10.94,10.94,10.89,10.89,87500.0,8.6657,8.6657,8.6261,8.6261,87500.0
2009-07-09 09:50:00,10.88,10.95,10.87,10.93,71000.0,8.6182,8.6737,8.6103,8.6578,71000.0
2009-07-09 10:00:00,10.92,10.97,10.9,10.95,152500.0,8.6499,8.6895,8.6341,8.6737,152500.0
2009-07-09 10:10:00,10.95,10.97,10.94,10.95,50500.0,8.6737,8.6895,8.6657,8.6737,50500.0
2009-07-09 10:20:00,10.95,10.95,10.89,10.92,116000.0,8.6737,8.6737,8.6261,8.6499,116000.0
2009-07-09 10:30:00,10.92,10.95,10.9,10.93,97000.0,8.6499,8.6737,8.6341,8.6578,97000.0
2009-07-09 10:40:00,10.93,10.96,10.91,10.92,101000.0,8.6578,8.6816,8.642,8.6499,101000.0
2009-07-09 10:50:00,10.92,10.95,10.92,10.95,44500.0,8.6499,8.6737,8.6499,8.6737,44500.0
2009-07-09 11:00:00,10.95,10.95,10.9,10.91,58000.0,8.6737,8.6737,8.6341,8.642,58000.0
2009-07-09 11:10:00,10.91,10.92,10.89,10.91,97000.0,8.642,8.6499,8.6261,8.642,97000.0
2009-07-09 11:20:00,10.91,10.95,10.91,10.93,47000.0,8.642,8.6737,8.642,8.6578,47000.0
2009-07-09 11:30:00,10.93,10.96,10.92,10.95,66500.0,8.6578,8.6816,8.6499,8.6737,66500.0
2009-07-09 11:40:00,10.95,10.99,10.95,10.96,85000.0,8.6737,8.7054,8.6737,8.6816,85000.0
2009-07-09 11:50:00,10.97,10.97,10.95,10.95,19500.0,8.6895,8.6895,8.6737,8.6737,19500.0
2009-07-09 12:00:00,10.95,10.97,10.94,10.97,20500.0,8.6737,8.6895,8.6657,8.6895,20500.0
2009-07-09 12:10:00,10.96,10.98,10.96,10.98,25000.0,8.6816,8.6974,8.6816,8.6974,25000.0
2009-07-09 12:20:00,10.98,10.99,10.98,10.98,30000.0,8.6974,8.7054,8.6974,8.6974,30000.0
2009-07-09 12:30:00,10.98,11.0,10.98,10.99,28000.0,8.6974,8.7133,8.6974,8.7054,28000.0
2009-07-09 12:40:00,10.99,10.99,10.97,10.98,34500.0,8.7054,8.7054,8.6895,8.6974,34500.0
2009-07-09 12:50:00,10.97,10.99,10.96,10.98,52500.0,8.6895,8.7054,8.6816,8.6974,52500.0
2009-07-09 13:00:00,10.99,10.99,10.95,10.97,80500.0,8.7054,8.7054,8.6737,8.6895,80500.0
2009-07-09 13:10:00,10.98,11.01,10.98,10.99,101500.0,8.6974,8.7212,8.6974,8.7054,101500.0
2009-07-09 13:20:00,10.99,11.0,10.97,10.98,73000.0,8.7054,8.7133,8.6895,8.6974,73000.0
2009-07-09 13:30:00,11.0,11.0,10.96,10.97,54000.0,8.7133,8.7133,8.6816,8.6895,54000.0
2009-07-09 13:40:00,10.97,10.99,10.96,10.98,55500.0,8.6895,8.7054,8.6816,8.6974,55500.0
2009-07-09 13:50:00,10.97,10.98,10.97,10.98,57000.0,8.6895,8.6974,8.6895,8.6974,57000.0
2009-07-09 14:00:00,10.98,10.99,10.97,10.97,47000.0,8.6974,8.7054,8.6895,8.6895,47000.0
2009-07-09 14:10:00,10.98,11.01,10.98,11.0,52000.0,8.6974,8.7212,8.6974,8.7133,52000.0
2009-07-09 14:20:00,11.0,11.02,11.0,11.01,44000.0,8.7133,8.7291,8.7133,8.7212,44000.0
2009-07-09 14:30:00,11.01,11.02,11.01,11.01,80000.0,8.7212,8.7291,8.7212,8.7212,80000.0
2009-07-09 14:40:00,11.01,11.02,11.0,11.0,64000.0,8.7212,8.7291,8.7133,8.7133,64000.0
2009-07-09 14:50:00,11.0,11.01,10.97,10.97,35500.0,8.7133,8.7212,8.6895,8.6895,35500.0
2009-07-09 15:00:00,10.97,10.98,10.96,10.96,144500.0,8.6895,8.6974,8.6816,8.6816,144500.0
2009-07-09 15:10:00,10.97,10.99,10.96,10.98,119000.0,8.6895,8.7054,8.6816,8.6974,119000.0
2009-07-09 15:20:00,10.98,10.98,10.95,10.95,83000.0,8.6974,8.6974,8.6737,8.6737,83000.0
2009-07-09 15:30:00,10.95,10.96,10.93,10.94,149000.0,8.6737,8.6816,8.6578,8.6657,149000.0
2009-07-09 15:40:00,10.94,10.97,10.94,10.97,89000.0,8.6657,8.6895,8.6657,8.6895,89000.0
2009-07-09 15:50:00,10.96,10.96,10.93,10.94,109000.0,8.6816,8.6816,8.6578,8.6657,109000.0
2009-07-10 09:30:00,10.87,10.94,10.86,10.94,130500.0,8.6103,8.6657,8.6024,8.6657,130500.0
2009-07-10 09:40:00,10.93,10.97,10.87,10.97,87000.0,8.6578,8.6895,8.6103,8.6895,87000.0
2009-07-10 09:50:00,10.97,11.0,10.91,10.92,200000.0,8.6895,8.7133,8.642,8.6499,200000.0
2009-07-10 10:00:00,10.91,10.95,10.88,10.89,308500.0,8.642,8.6737,8.6182,8.6261,308500.0
2009-07-10 10:10:00,10.9,10.97,10.89,10.95,499500.0,8.6341,8.6895,8.6261,8.6737,499500.0
2009-07-10 10:20:00,10.95,10.96,10.92,10.94,235500.0,8.6737,8.6816,8.6499,8.6657,235500.0
2009-07-10 10:30:00,10.94,10.94,10.9,10.9,109500.0,8.6657,8.6657,8.6341,8.6341,109500.0
2009-07-10 10:40:00,10.9,10.93,10.88,10.92,114000.0,8.6341,8.6578,8.6182,8.6499,114000.0
2009-07-10 10:50:00,10.92,10.93,10.9,10.92,77500.0,8.6499,8.6578,8.6341,8.6499,77500.0
2009-07-10 11:00:00,10.92,10.92,10.87,10.89,119000.0,8.6499,8.6499,8.6103,8.6261,119000.0
2009-07-10 11:10:00,10.88,10.88,10.85,10.85,101500.0,8.6182,8.6182,8.5945,8.5945,101500.0
2009-07-10 11:20:00,10.85,10.85,10.81,10.82,124000.0,8.5945,8.5945,8.5628,8.5707,124000.0
2009-07-10 11:30:00,10.82,10.84,10.81,10.84,59000.0,8.5707,8.5865,8.5628,8.5865,59000.0
2009-07-10 11:40:00,10.84,10.85,10.83,10.85,31000.0,8.5865,8.5945,8.5786,8.5945,31000.0
2009-07-10 11:50:00,10.85,10.86,10.84,10.84,29000.0,8.5945,8.6024,8.5865,8.5865,29000.0
2009-07-10 12:00:00,10.85,10.88,10.85,10.88,38500.0,8.5945,8.6182,8.5945,8.6182,38500.0
2009-07-10 12:10:00,10.89,10.89,10.89,10.89,18500.0,8.6261,8.6261,8.6261,8.6261,18500.0
2009-07-10 12:20:00,10.89,10.89,10.87,10.88,36000.0,8.6261,8.6261,8.6103,8.6182,36000.0
2009-07-10 12:30:00,10.87,10.89,10.87,10.89,17000.0,8.6103,8.6261,8.6103,8.6261,17000.0
2009-07-10 12:40:00,10.9,10.92,10.9,10.92,70000.0,8.6341,8.6499,8.6341,8.6499,70000.0
2009-07-10 12:50:00,10.92,10.92,10.9,10.91,65500.0,8.6499,8.6499,8.6341,8.642,65500.0
2009-07-10 13:00:00,10.91,10.92,10.91,10.91,21500.0,8.642,8.6499,8.642,8.642,21500.0
2009-07-10 13:10:00,10.92,10.93,10.91,10.93,44500.0,8.6499,8.6578,8.642,8.6578,44500.0
2009-07-10 13:20:00,10.94,10.94,10.91,10.91,61500.0,8.6657,8.6657,8.642,8.642,61500.0
2009-07-10 13:30:00,10.91,10.92,10.9,10.92,61500.0,8.642,8.6499,8.6341,8.6499,61500.0
2009-07-10 13:40:00,10.92,10.95,10.92,10.92,82000.0,8.6499,8.6737,8.6499,8.6499,82000.0
2009-07-10 13:50:00,10.92,10.93,10.92,10.93,27500.0,8.6499,8.6578,8.6499,8.6578,27500.0
2009-07-10 14:00:00,10.93,10.93,10.91,10.92,93000.0,8.6578,8.6578,8.642,8.6499,93000.0
2009-07-10 14:10:00,10.92,10.92,10.9,10.92,32000.0,8.6499,8.6499,8.6341,8.6499,32000.0
2009-07-10 14:20:00,10.92,10.92,10.89,10.9,62000.0,8.6499,8.6499,8.6261,8.6341,62000.0
2009-07-10 14:30:00,10.91,10.92,10.9,10.91,45500.0,8.642,8.6499,8.6341,8.642,45500.0
2009-07-10 14:40:00,10.91,10.91,10.9,10.91,53500.0,8.642,8.642,8.6341,8.642,53500.0
2009-07-10 14:50:00,10.92,10.93,10.9,10.9,120000.0,8.6499,8.6578,8.6341,8.6341,120000.0
2009-07-10 15:00:00,10.9,10.92,10.89,10.9,160000.0,8.6341,8.6499,8.6261,8.6341,160000.0
2009-07-10 15:10:00,10.9,10.93,10.9,10.93,112000.0,8.6341,8.6578,8.6341,8.6578,112000.0
2009-07-10 15:20:00,10.93,10.93,10.9,10.91,128500.0,8.6578,8.6578,8.6341,8.642,128500.0
2009-07-10 15:30:00,10.91,10.93,10.9,10.92,80500.0,8.642,8.6578,8.6341,8.6499,80500.0
2009-07-10 15:40:00,10.92,10.95,10.9,10.95,216500.0,8.6499,8.6737,8.6341,8.6737,216500.0
2009-07-10 15:50:00,10.95,10.95,10.92,10.92,159000.0,8.6737,8.6737,8.6499,8.6499,159000.0
2009-07-13 09:30:00,10.97,10.98,10.9,10.91,215000.0,8.6895,8.6974,8.6341,8.642,215000.0
2009-07-13 09:40:00,10.91,10.91,10.86,10.89,104000.0,8.642,8.642,8.6024,8.6261,104000.0
2009-07-13 09:50:00,10.88,10.88,10.83,10.84,105500.0,8.6182,8.6182,8.5786,8.5865,105500.0
2009-07-13 10:00:00,10.84,10.84,10.78,10.8,130000.0,8.5865,8.5865,8.539,8.5548,130000.0
2009-07-13 10:10:00,10.8,10.85,10.8,10.85,134500.0,8.5548,8.5945,8.5548,8.5945,134500.0
2009-07-13 10:20:00,10.85,10.9,10.84,10.9,93500.0,8.5945,8.6341,8.5865,8.6341,93500.0
2009-07-13 10:30:00,10.91,10.95,10.91,10.93,114000.0,8.642,8.6737,8.642,8.6578,114000.0
2009-07-13 10:40:00,10.94,10.96,10.93,10.95,102000.0,8.6657,8.6816,8.6578,8.6737,102000.0
2009-07-13 10:50:00,10.95,11.0,10.94,11.0,132500.0,8.6737,8.7133,8.6657,8.7133,132500.0
2009-07-13 11:00:00,11.0,11.01,10.98,10.98,69000.0,8.7133,8.7212,8.6974,8.6974,69000.0
2009-07-13 11:10:00,10.98,10.99,10.96,10.98,135500.0,8.6974,8.7054,8.6816,8.6974,135500.0
2009-07-13 11:20:00,10.98,11.0,10.98,11.0,67500.0,8.6974,8.7133,8.6974,8.7133,67500.0
2009-07-13 11:30:00,11.0,11.08,11.0,11.06,235500.0,8.7133,8.7766,8.7133,8.7608,235500.0
2009-07-13 11:40:00,11.06,11.11,11.06,11.08,124500.0,8.7608,8.8004,8.7608,8.7766,124500.0
2009-07-13 11:50:00,11.08,11.1,11.08,11.09,66500.0,8.7766,8.7925,8.7766,8.7846,66500.0
2009-07-13 12:00:00,11.09,11.1,11.07,11.08,50500.0,8.7846,8.7925,8.7687,8.7766,50500.0
2009-07-13 12:10:00,11.08,11.08,11.07,11.08,33500.0,8.7766,8.7766,8.7687,8.7766,33500.0
2009-07-13 12:20:00,11.08,11.09,11.07,11.09,51500.0,8.7766,8.7846,8.7687,8.7846,51500.0
2009-07-13 12:30:00,11.09,11.1,11.07,11.09,44000.0,8.7846,8.7925,8.7687,8.7846,44000.0
2009-07-13 12:40:00,11.09,11.1,11.08,11.09,63500.0,8.7846,8.7925,8.7766,8.7846,63500.0
2009-07-13 12:50:00,11.09,11.09,11.07,11.07,58000.0,8.7846,8.7846,8.7687,8.7687,58000.0
2009-07-13 13:00:00,11.07,11.1,11.07,11.1,42500.0,8.7687,8.7925,8.7687,8.7925,42500.0
2009-07-13 13:10:00,11.1,11.11,11.08,11.11,71500.0,8.7925,8.8004,8.7766,8.8004,71500.0
2009-07-13 13:20:00,11.12,11.12,11.11,11.12,64500.0,8.8083,8.8083,8.8004,8.8083,64500.0
2009-07-13 13:30:00,11.12,11.12,11.1,11.11,67500.0,8.8083,8.8083,8.7925,8.8004,67500.0
2009-07-13 13:40:00,11.12,11.12,11.11,11.11,36500.0,8.8083,8.8083,8.8004,8.8004,36500.0
2009-07-13 13:50:00,11.11,11.12,11.1,11.11,107000.0,8.8004,8.8083,8.7925,8.8004,107000.0
2009-07-13 14:00:00,11.12,11.12,11.11,11.11,84500.0,8.8083,8.8083,8.8004,8.8004,84500.0
2009-07-13 14:10:00,11.11,11.13,11.11,11.12,95500.0,8.8004,8.8162,8.8004,8.8083,95500.0
2009-07-13 14:20:00,11.12,11.15,11.12,11.14,62500.0,8.8083,8.8321,8.8083,8.8242,62500.0
2009-07-13 14:30:00,11.14,11.14,11.13,11.13,66500.0,8.8242,8.8242,8.8162,8.8162,66500.0
2009-07-13 14:40:00,11.13,11.13,11.11,11.13,129000.0,8.8162,8.8162,8.8004,8.8162,129000.0
2009-07-13 14:50:00,11.13,11.14,11.11,11.13,101000.0,8.8162,8.8242,8.8004,8.8162,101000.0
2009-07-13 15:00:00,11.12,11.14,11.12,11.13,114000.0,8.8083,8.8242,8.8083,8.8162,114000.0
2009-07-13 15:10:00,11.13,11.14,11.12,11.13,81000.0,8.8162,8.8242,8.8083,8.8162,81000.0
2009-07-13 15:20:00,11.13,11.14,11.12,11.12,104000.0,8.8162,8.8242,8.8083,8.8083,104000.0
2009-07-13 15:30:00,11.12,11.15,11.12,11.15,141500.0,8.8083,8.8321,8.8083,8.8321,141500.0
2009-07-13 15:40:00,11.15,11.18,11.15,11.17,106000.0,8.8321,8.8559,8.8321,8.8479,106000.0
2009-07-13 15:50:00,11.17,11.19,11.17,11.18,229500.0,8.8479,8.8638,8.8479,8.8559,229500.0
2009-07-14 09:30:00,11.18,11.23,11.15,11.21,570000.0,8.8559,8.8955,8.8321,8.8796,570000.0
2009-07-14 09:40:00,11.2,11.21,11.14,11.16,140500.0,8.8717,8.8796,8.8242,8.84,140500.0
2009-07-14 09:50:00,11.16,11.19,11.13,11.15,114500.0,8.84,8.8638,8.8162,8.8321,114500.0
2009-07-14 10:00:00,11.15,11.21,11.14,11.19,203500.0,8.8321,8.8796,8.8242,8.8638,203500.0
2009-07-14 10:10:00,11.19,11.2,11.17,11.17,124500.0,8.8638,8.8717,8.8479,8.8479,124500.0
2009-07-14 10:20:00,11.17,11.18,11.14,11.18,50500.0,8.8479,8.8559,8.8242,8.8559,50500.0
2009-07-14 10:30:00,11.18,11.18,11.13,11.14,73500.0,8.8559,8.8559,8.8162,8.8242,73500.0
2009-07-14 10:40:00,11.14,11.15,11.12,11.14,111500.0,8.8242,8.8321,8.8083,8.8242,111500.0
2009-07-14 10:50:00,11.15,11.16,11.14,11.15,112500.0,8.8321,8.84,8.8242,8.8321,112500.0
2009-07-14 11:00:00,11.16,11.19,11.15,11.19,83500.0,8.84,8.8638,8.8321,8.8638,83500.0
2009-07-14 11:10:00,11.19,11.22,11.18,11.21,60000.0,8.8638,8.8875,8.8559,8.8796,60000.0
2009-07-14 11:20:00,11.21,11.24,11.21,11.24,96500.0,8.8796,8.9034,8.8796,8.9034,96500.0
2009-07-14 11:30:00,11.24,11.25,11.23,11.25,95500.0,8.9034,8.9113,8.8955,8.9113,95500.0
2009-07-14 11:40:00,11.25,11.26,11.24,11.25,52000.0,8.9113,8.9192,8.9034,8.9113,52000.0
2009-07-14 11:50:00,11.25,11.27,11.25,11.27,50000.0,8.9113,8.9271,8.9113,8.9271,50000.0
2009-07-14 12:00:00,11.26,11.27,11.25,11.26,40000.0,8.9192,8.9271,8.9113,8.9192,40000.0
2009-07-14 12:10:00,11.26,11.26,11.24,11.24,43500.0,8.9192,8.9192,8.9034,8.9034,43500.0
2009-07-14 12:20:00,11.24,11.24,11.21,11.22,143000.0,8.9034,8.9034,8.8796,8.8875,143000.0
2009-07-14 12:30:00,11.23,11.24,11.22,11.23,95000.0,8.8955,8.9034,8.8875,8.8955,95000.0
2009-07-14 12:40:00,11.24,11.25,11.22,11.25,58500.0,8.9034,8.9113,8.8875,8.9113,58500.0
2009-07-14 12:50:00,11.26,11.26,11.24,11.25,354000.0,8.9192,8.9192,8.9034,8.9113,354000.0
2009-07-14 13:00:00,11.25,11.26,11.25,11.25,68000.0,8.9113,8.9192,8.9113,8.9113,68000.0
2009-07-14 13:10:00,11.25,11.26,11.24,11.24,98000.0,8.9113,8.9192,8.9034,8.9034,98000.0
2009-07-14 13:20:00,11.24,11.26,11.24,11.25,70500.0,8.9034,8.9192,8.9034,8.9113,70500.0
2009-07-14 13:30:00,11.25,11.27,11.25,11.25,111500.0,8.9113,8.9271,8.9113,8.9113,111500.0
2009-07-14 13:40:00,11.25,11.27,11.25,11.26,89000.0,8.9113,8.9271,8.9113,8.9192,89000.0
2009-07-14 13:50:00,11.26,11.27,11.25,11.25,103000.0,8.9192,8.9271,8.9113,8.9113,103000.0
2009-07-14 14:00:00,11.25,11.25,11.22,11.24,100000.0,8.9113,8.9113,8.8875,8.9034,100000.0
2009-07-14 14:10:00,11.24,11.27,11.24,11.26,98500.0,8.9034,8.9271,8.9034,8.9192,98500.0
2009-07-14 14:20:00,11.26,11.27,11.25,11.25,94500.0,8.9192,8.9271,8.9113,8.9113,94500.0
2009-07-14 14:30:00,11.25,11.27,11.23,11.27,82500.0,8.9113,8.9271,8.8955,8.9271,82500.0
2009-07-14 14:40:00,11.27,11.29,11.27,11.27,141500.0,8.9271,8.943,8.9271,8.9271,141500.0
2009-07-14 14:50:00,11.27,11.28,11.26,11.28,149000.0,8.9271,8.9351,8.9192,8.9351,149000.0
2009-07-14 15:00:00,11.27,11.28,11.26,11.27,154500.0,8.9271,8.9351,8.9192,8.9271,154500.0
2009-07-14 15:10:00,11.27,11.28,11.27,11.28,154000.0,8.9271,8.9351,8.9271,8.9351,154000.0
2009-07-14 15:20:00,11.27,11.28,11.26,11.27,119000.0,8.9271,8.9351,8.9192,8.9271,119000.0
2009-07-14 15:30:00,11.27,11.28,11.27,11.28,110500.0,8.9271,8.9351,8.9271,8.9351,110500.0
2009-07-14 15:40:00,11.28,11.28,11.26,11.27,114500.0,8.9351,8.9351,8.9192,8.9271,114500.0
2009-07-14 15:50:00,11.28,11.29,11.27,11.27,108500.0,8.9351,8.943,8.9271,8.9271,108500.0
2009-07-15 09:30:00,11.48,11.48,11.44,11.45,214000.0,9.0935,9.0935,9.0618,9.0697,214000.0
2009-07-15 09:40:00,11.46,11.51,11.46,11.49,98000.0,9.0776,9.1173,9.0776,9.1014,98000.0
2009-07-15 09:50:00,11.49,11.5,11.47,11.49,134000.0,9.1014,9.1093,9.0856,9.1014,134000.0
2009-07-15 10:00:00,11.5,11.52,11.49,11.5,276500.0,9.1093,9.1252,9.1014,9.1093,276500.0
2009-07-15 10:10:00,11.5,11.51,11.49,11.51,46500.0,9.1093,9.1173,9.1014,9.1173,46500.0
2009-07-15 10:20:00,11.5,11.54,11.5,11.53,72000.0,9.1093,9.141,9.1093,9.1331,72000.0
2009-07-15 10:30:00,11.54,11.54,11.52,11.52,54500.0,9.141,9.141,9.1252,9.1252,54500.0
2009-07-15 10:40:00,11.51,11.52,11.51,11.52,45500.0,9.1173,9.1252,9.1173,9.1252,45500.0
2009-07-15 10:50:00,11.52,11.52,11.5,11.5,68000.0,9.1252,9.1252,9.1093,9.1093,68000.0
2009-07-15 11:00:00,11.51,11.52,11.51,11.51,35000.0,9.1173,9.1252,9.1173,9.1173,35000.0
2009-07-15 11:10:00,11.52,11.53,11.51,11.53,45000.0,9.1252,9.1331,9.1173,9.1331,45000.0
2009-07-15 11:20:00,11.53,11.54,11.52,11.54,113500.0,9.1331,9.141,9.1252,9.141,113500.0
2009-07-15 11:30:00,11.54,11.56,11.53,11.55,56500.0,9.141,9.1569,9.1331,9.1489,56500.0
2009-07-15 11:40:00,11.55,11.56,11.54,11.54,46500.0,9.1489,9.1569,9.141,9.141,46500.0
2009-07-15 11:50:00,11.55,11.55,11.54,11.54,25000.0,9.1489,9.1489,9.141,9.141,25000.0
2009-07-15 12:00:00,11.54,11.54,11.53,11.54,30000.0,9.141,9.141,9.1331,9.141,30000.0
2009-07-15 12:10:00,11.54,11.55,11.53,11.55,61500.0,9.141,9.1489,9.1331,9.1489,61500.0
2009-07-15 12:20:00,11.55,11.55,11.54,11.55,39000.0,9.1489,9.1489,9.141,9.1489,39000.0
2009-07-15 12:30:00,11.55,11.57,11.54,11.56,95000.0,9.1489,9.1648,9.141,9.1569,95000.0
2009-07-15 12:40:00,11.56,11.56,11.55,11.55,35000.0,9.1569,9.1569,9.1489,9.1489,35000.0
2009-07-15 12:50:00,11.56,11.56,11.54,11.55,28000.0,9.1569,9.1569,9.141,9.1489,28000.0
2009-07-15 13:00:00,11.55,11.55,11.55,11.55,34500.0,9.1489,9.1489,9.1489,9.1489,34500.0
2009-07-15 13:10:00,11.55,11.55,11.54,11.55,24000.0,9.1489,9.1489,9.141,9.1489,24000.0
2009-07-15 13:20:00,11.55,11.57,11.55,11.57,29500.0,9.1489,9.1648,9.1489,9.1648,29500.0
2009-07-15 13:30:00,11.57,11.58,11.57,11.58,46500.0,9.1648,9.1727,9.1648,9.1727,46500.0
2009-07-15 13:40:00,11.58,11.6,11.57,11.59,75000.0,9.1727,9.1885,9.1648,9.1806,75000.0
2009-07-15 13:50:00,11.59,11.6,11.59,11.59,42000.0,9.1806,9.1885,9.1806,9.1806,42000.0
2009-07-15 14:00:00,11.59,11.6,11.58,11.59,76000.0,9.1806,9.1885,9.1727,9.1806,76000.0
2009-07-15 14:10:00,11.58,11.59,11.58,11.59,30500.0,9.1727,9.1806,9.1727,9.1806,30500.0
2009-07-15 14:20:00,11.59,11.6,11.58,11.59,74000.0,9.1806,9.1885,9.1727,9.1806,74000.0
2009-07-15 14:30:00,11.6,11.61,11.6,11.6,54500.0,9.1885,9.1965,9.1885,9.1885,54500.0
2009-07-15 14:40:00,11.6,11.62,11.59,11.62,130500.0,9.1885,9.2044,9.1806,9.2044,130500.0
2009-07-15 14:50:00,11.62,11.63,11.61,11.63,93500.0,9.2044,9.2123,9.1965,9.2123,93500.0
2009-07-15 15:00:00,11.63,11.64,11.62,11.63,77000.0,9.2123,9.2202,9.2044,9.2123,77000.0
2009-07-15 15:10:00,11.63,11.65,11.62,11.63,73500.0,9.2123,9.2281,9.2044,9.2123,73500.0
2009-07-15 15:20:00,11.63,11.64,11.59,11.59,102000.0,9.2123,9.2202,9.1806,9.1806,102000.0
2009-07-15 15:30:00,11.6,11.61,11.59,11.61,70500.0,9.1885,9.1965,9.1806,9.1965,70500.0
2009-07-15 15:40:00,11.61,11.63,11.6,11.62,96500.0,9.1965,9.2123,9.1885,9.2044,96500.0
2009-07-15 15:50:00,11.61,11.64,11.61,11.62,141500.0,9.1965,9.2202,9.1965,9.2044,141500.0
2009-07-16 09:30:00,11.59,11.64,11.57,11.63,157500.0,9.1806,9.2202,9.1648,9.2123,157500.0
2009-07-16 09:40:00,11.64,11.68,11.64,11.67,70000.0,9.2202,9.2519,9.2202,9.244,70000.0
2009-07-16 09:50:00,11.67,11.69,11.67,11.69,90500.0,9.244,9.2598,9.244,9.2598,90500.0
2009-07-16 10:00:00,11.68,11.69,11.6,11.63,201500.0,9.2519,9.2598,9.1885,9.2123,201500.0
2009-07-16 10:10:00,11.63,11.65,11.61,11.62,39500.0,9.2123,9.2281,9.1965,9.2044,39500.0
2009-07-16 10:20:00,11.62,11.66,11.61,11.65,79500.0,9.2044,9.2361,9.1965,9.2281,79500.0
2009-07-16 10:30:00,11.66,11.67,11.65,11.65,51500.0,9.2361,9.244,9.2281,9.2281,51500.0
2009-07-16 10:40:00,11.65,11.67,11.65,11.66,85500.0,9.2281,9.244,9.2281,9.2361,85500.0
2009-07-16 10:50:00,11.66,11.67,11.64,11.64,72000.0,9.2361,9.244,9.2202,9.2202,72000.0
2009-07-16 11:00:00,11.64,11.66,11.64,11.65,62000.0,9.2202,9.2361,9.2202,9.2281,62000.0
2009-07-16 11:10:00,11.65,11.65,11.62,11.62,80500.0,9.2281,9.2281,9.2044,9.2044,80500.0
2009-07-16 11:20:00,11.62,11.63,11.62,11.62,43500.0,9.2044,9.2123,9.2044,9.2044,43500.0
2009-07-16 11:30:00,11.62,11.62,11.6,11.62,42000.0,9.2044,9.2044,9.1885,9.2044,42000.0
2009-07-16 11:40:00,11.62,11.63,11.62,11.62,21000.0,9.2044,9.2123,9.2044,9.2044,21000.0
2009-07-16 11:50:00,11.62,11.65,11.62,11.64,38000.0,9.2044,9.2281,9.2044,9.2202,38000.0
2009-07-16 12:00:00,11.65,11.66,11.64,11.65,67000.0,9.2281,9.2361,9.2202,9.2281,67000.0
2009-07-16 12:10:00,11.65,11.66,11.65,11.65,58000.0,9.2281,9.2361,9.2281,9.2281,58000.0
2009-07-16 12:20:00,11.65,11.66,11.65,11.66,46000.0,9.2281,9.2361,9.2281,9.2361,46000.0
2009-07-16 12:30:00,11.66,11.67,11.65,11.65,61000.0,9.2361,9.244,9.2281,9.2281,61000.0
2009-07-16 12:40:00,11.65,11.66,11.65,11.66,56500.0,9.2281,9.2361,9.2281,9.2361,56500.0
2009-07-16 12:50:00,11.66,11.67,11.65,11.65,118500.0,9.2361,9.244,9.2281,9.2281,118500.0
2009-07-16 13:00:00,11.66,11.66,11.65,11.65,62000.0,9.2361,9.2361,9.2281,9.2281,62000.0
2009-07-16 13:10:00,11.65,11.65,11.64,11.65,24000.0,9.2281,9.2281,9.2202,9.2281,24000.0
2009-07-16 13:20:00,11.65,11.66,11.65,11.65,50500.0,9.2281,9.2361,9.2281,9.2281,50500.0
2009-07-16 13:30:00,11.65,11.66,11.65,11.65,42000.0,9.2281,9.2361,9.2281,9.2281,42000.0
2009-07-16 13:40:00,11.66,11.69,11.65,11.69,62000.0,9.2361,9.2598,9.2281,9.2598,62000.0
2009-07-16 13:50:00,11.69,11.71,11.68,11.71,45500.0,9.2598,9.2757,9.2519,9.2757,45500.0
2009-07-16 14:00:00,11.72,11.72,11.7,11.71,75500.0,9.2836,9.2836,9.2678,9.2757,75500.0
2009-07-16 14:10:00,11.71,11.73,11.71,11.72,86000.0,9.2757,9.2915,9.2757,9.2836,86000.0
2009-07-16 14:20:00,11.72,11.75,11.72,11.75,81000.0,9.2836,9.3074,9.2836,9.3074,81000.0
2009-07-16 14:30:00,11.74,11.75,11.74,11.75,91000.0,9.2994,9.3074,9.2994,9.3074,91000.0
2009-07-16 14:40:00,11.75,11.77,11.75,11.77,298000.0,9.3074,9.3232,9.3074,9.3232,298000.0
2009-07-16 14:50:00,11.77,11.79,11.77,11.78,108500.0,9.3232,9.339,9.3232,9.3311,108500.0
2009-07-16 15:00:00,11.78,11.78,11.76,11.77,65000.0,9.3311,9.3311,9.3153,9.3232,65000.0
2009-07-16 15:10:00,11.76,11.78,11.76,11.78,112500.0,9.3153,9.3311,9.3153,9.3311,112500.0
2009-07-16 15:20:00,11.78,11.8,11.77,11.8,143000.0,9.3311,9.347,9.3232,9.347,143000.0
2009-07-16 15:30:00,11.8,11.81,11.79,11.8,223000.0,9.347,9.3549,9.339,9.347,223000.0
2009-07-16 15:40:00,11.8,11.84,11.8,11.83,166000.0,9.347,9.3786,9.347,9.3707,166000.0
2009-07-16 15:50:00,11.83,11.84,11.78,11.79,145000.0,9.3707,9.3786,9.3311,9.339,145000.0
2009-07-17 09:30:00,11.81,11.81,11.74,11.74,248500.0,9.3549,9.3549,9.2994,9.2994,248500.0
2009-07-17 09:40:00,11.74,11.76,11.73,11.73,86500.0,9.2994,9.3153,9.2915,9.2915,86500.0
2009-07-17 09:50:00,11.72,11.75,11.7,11.74,90000.0,9.2836,9.3074,9.2678,9.2994,90000.0
2009-07-17 10:00:00,11.73,11.75,11.71,11.74,78000.0,9.2915,9.3074,9.2757,9.2994,78000.0
2009-07-17 10:10:00,11.74,11.76,11.73,11.75,62500.0,9.2994,9.3153,9.2915,9.3074,62500.0
2009-07-17 10:20:00,11.75,11.78,11.75,11.77,208000.0,9.3074,9.3311,9.3074,9.3232,208000.0
2009-07-17 10:30:00,11.78,11.79,11.76,11.77,82500.0,9.3311,9.339,9.3153,9.3232,82500.0
2009-07-17 10:40:00,11.78,11.78,11.75,11.75,57000.0,9.3311,9.3311,9.3074,9.3074,57000.0
2009-07-17 10:50:00,11.76,11.76,11.74,11.75,67500.0,9.3153,9.3153,9.2994,9.3074,67500.0
2009-07-17 11:00:00,11.75,11.76,11.74,11.74,45500.0,9.3074,9.3153,9.2994,9.2994,45500.0
2009-07-17 11:10:00,11.74,11.74,11.72,11.72,46500.0,9.2994,9.2994,9.2836,9.2836,46500.0
2009-07-17 11:20:00,11.72,11.75,11.72,11.75,48000.0,9.2836,9.3074,9.2836,9.3074,48000.0
2009-07-17 11:30:00,11.75,11.75,11.73,11.74,44500.0,9.3074,9.3074,9.2915,9.2994,44500.0
2009-07-17 11:40:00,11.73,11.74,11.72,11.74,39000.0,9.2915,9.2994,9.2836,9.2994,39000.0
2009-07-17 11:50:00,11.74,11.75,11.73,11.73,55500.0,9.2994,9.3074,9.2915,9.2915,55500.0
2009-07-17 12:00:00,11.73,11.76,11.73,11.76,50000.0,9.2915,9.3153,9.2915,9.3153,50000.0
2009-07-17 12:10:00,11.76,11.76,11.75,11.76,47500.0,9.3153,9.3153,9.3074,9.3153,47500.0
2009-07-17 12:20:00,11.76,11.78,11.74,11.75,122000.0,9.3153,9.3311,9.2994,9.3074,122000.0
2009-07-17 12:30:00,11.74,11.76,11.74,11.76,59500.0,9.2994,9.3153,9.2994,9.3153,59500.0
2009-07-17 12:40:00,11.77,11.77,11.76,11.76,26000.0,9.3232,9.3232,9.3153,9.3153,26000.0
2009-07-17 12:50:00,11.76,11.77,11.75,11.76,75500.0,9.3153,9.3232,9.3074,9.3153,75500.0
2009-07-17 13:00:00,11.76,11.77,11.76,11.76,45000.0,9.3153,9.3232,9.3153,9.3153,45000.0
2009-07-17 13:10:00,11.76,11.76,11.76,11.76,16500.0,9.3153,9.3153,9.3153,9.3153,16500.0
2009-07-17 13:20:00,11.77,11.78,11.77,11.78,88500.0,9.3232,9.3311,9.3232,9.3311,88500.0
2009-07-17 13:30:00,11.78,11.8,11.78,11.8,71500.0,9.3311,9.347,9.3311,9.347,71500.0
2009-07-17 13:40:00,11.8,11.81,11.79,11.81,90500.0,9.347,9.3549,9.339,9.3549,90500.0
2009-07-17 13:50:00,11.81,11.81,11.79,11.79,30000.0,9.3549,9.3549,9.339,9.339,30000.0
2009-07-17 14:00:00,11.79,11.8,11.79,11.79,34000.0,9.339,9.347,9.339,9.339,34000.0
2009-07-17 14:10:00,11.79,11.79,11.78,11.78,42500.0,9.339,9.339,9.3311,9.3311,42500.0
2009-07-17 14:20:00,11.78,11.79,11.78,11.78,22000.0,9.3311,9.339,9.3311,9.3311,22000.0
2009-07-17 14:30:00,11.78,11.79,11.78,11.78,46500.0,9.3311,9.339,9.3311,9.3311,46500.0
2009-07-17 14:40:00,11.78,11.79,11.78,11.78,63000.0,9.3311,9.339,9.3311,9.3311,63000.0
2009-07-17 14:50:00,11.78,11.79,11.77,11.78,103000.0,9.3311,9.339,9.3232,9.3311,103000.0
2009-07-17 15:00:00,11.78,11.78,11.77,11.77,47500.0,9.3311,9.3311,9.3232,9.3232,47500.0
2009-07-17 15:10:00,11.76,11.76,11.75,11.76,114500.0,9.3153,9.3153,9.3074,9.3153,114500.0
2009-07-17 15:20:00,11.76,11.77,11.75,11.75,62000.0,9.3153,9.3232,9.3074,9.3074,62000.0
2009-07-17 15:30:00,11.74,11.75,11.73,11.73,169500.0,9.2994,9.3074,9.2915,9.2915,169500.0
2009-07-17 15:40:00,11.73,11.76,11.73,11.75,125500.0,9.2915,9.3153,9.2915,9.3074,125500.0
2009-07-17 15:50:00,11.75,11.78,11.75,11.76,117000.0,9.3074,9.3311,9.3074,9.3153,117000.0
2009-07-20 09:30:00,11.86,11.89,11.83,11.89,186000.0,9.3945,9.4183,9.3707,9.4183,186000.0
2009-07-20 09:40:00,11.89,11.89,11.83,11.88,136000.0,9.4183,9.4183,9.3707,9.4103,136000.0
2009-07-20 09:50:00,11.88,11.9,11.87,11.88,191000.0,9.4103,9.4262,9.4024,9.4103,191000.0
2009-07-20 10:00:00,11.89,11.94,11.88,11.88,75500.0,9.4183,9.4579,9.4103,9.4103,75500.0
2009-07-20 10:10:00,11.87,11.89,11.85,11.88,226000.0,9.4024,9.4183,9.3866,9.4103,226000.0
2009-07-20 10:20:00,11.88,11.89,11.86,11.86,129500.0,9.4103,9.4183,9.3945,9.3945,129500.0
2009-07-20 10:30:00,11.86,11.87,11.82,11.83,90000.0,9.3945,9.4024,9.3628,9.3707,90000.0
2009-07-20 10:40:00,11.83,11.85,11.81,11.82,54500.0,9.3707,9.3866,9.3549,9.3628,54500.0
2009-07-20 10:50:00,11.82,11.84,11.82,11.83,43000.0,9.3628,9.3786,9.3628,9.3707,43000.0
2009-07-20 11:00:00,11.84,11.85,11.83,11.83,35000.0,9.3786,9.3866,9.3707,9.3707,35000.0
2009-07-20 11:10:00,11.83,11.85,11.83,11.84,30000.0,9.3707,9.3866,9.3707,9.3786,30000.0
2009-07-20 11:20:00,11.84,11.86,11.84,11.86,95500.0,9.3786,9.3945,9.3786,9.3945,95500.0
2009-07-20 11:30:00,11.86,11.87,11.85,11.86,126000.0,9.3945,9.4024,9.3866,9.3945,126000.0
2009-07-20 11:40:00,11.86,11.87,11.85,11.86,82500.0,9.3945,9.4024,9.3866,9.3945,82500.0
2009-07-20 11:50:00,11.85,11.86,11.85,11.86,63500.0,9.3866,9.3945,9.3866,9.3945,63500.0
2009-07-20 12:00:00,11.86,11.88,11.86,11.87,54000.0,9.3945,9.4103,9.3945,9.4024,54000.0
2009-07-20 12:10:00,11.87,11.88,11.87,11.88,21000.0,9.4024,9.4103,9.4024,9.4103,21000.0
2009-07-20 12:20:00,11.89,11.89,11.88,11.89,43500.0,9.4183,9.4183,9.4103,9.4183,43500.0
2009-07-20 12:30:00,11.9,11.9,11.89,11.9,43000.0,9.4262,9.4262,9.4183,9.4262,43000.0
2009-07-20 12:40:00,11.91,11.92,11.9,11.9,66000.0,9.4341,9.442,9.4262,9.4262,66000.0
2009-07-20 12:50:00,11.9,11.91,11.9,11.9,32500.0,9.4262,9.4341,9.4262,9.4262,32500.0
2009-07-20 13:00:00,11.9,11.91,11.9,11.9,44500.0,9.4262,9.4341,9.4262,9.4262,44500.0
2009-07-20 13:10:00,11.9,11.9,11.87,11.88,52500.0,9.4262,9.4262,9.4024,9.4103,52500.0
2009-07-20 13:20:00,11.87,11.88,11.87,11.87,35500.0,9.4024,9.4103,9.4024,9.4024,35500.0
2009-07-20 13:30:00,11.87,11.88,11.85,11.86,107500.0,9.4024,9.4103,9.3866,9.3945,107500.0
2009-07-20 13:40:00,11.86,11.89,11.86,11.88,59500.0,9.3945,9.4183,9.3945,9.4103,59500.0
2009-07-20 13:50:00,11.88,11.89,11.87,11.88,46500.0,9.4103,9.4183,9.4024,9.4103,46500.0
2009-07-20 14:00:00,11.88,11.89,11.87,11.89,56000.0,9.4103,9.4183,9.4024,9.4183,56000.0
2009-07-20 14:10:00,11.89,11.91,11.89,11.91,75000.0,9.4183,9.4341,9.4183,9.4341,75000.0
2009-07-20 14:20:00,11.91,11.91,11.87,11.87,126500.0,9.4341,9.4341,9.4024,9.4024,126500.0
2009-07-20 14:30:00,11.88,11.89,11.88,11.88,42000.0,9.4103,9.4183,9.4103,9.4103,42000.0
2009-07-20 14:40:00,11.88,11.89,11.87,11.88,48500.0,9.4103,9.4183,9.4024,9.4103,48500.0
2009-07-20 14:50:00,11.89,11.89,11.88,11.88,70000.0,9.4183,9.4183,9.4103,9.4103,70000.0
2009-07-20 15:00:00,11.88,11.93,11.88,11.92,128000.0,9.4103,9.4499,9.4103,9.442,128000.0
2009-07-20 15:10:00,11.93,11.93,11.92,11.93,209500.0,9.4499,9.4499,9.442,9.4499,209500.0
2009-07-20 15:20:00,11.92,11.94,11.92,11.93,61000.0,9.442,9.4579,9.442,9.4499,61000.0
2009-07-20 15:30:00,11.92,11.93,11.91,11.93,202000.0,9.442,9.4499,9.4341,9.4499,202000.0
2009-07-20 15:40:00,11.93,11.94,11.92,11.93,102000.0,9.4499,9.4579,9.442,9.4499,102000.0
2009-07-20 15:50:00,11.93,11.95,11.93,11.93,132000.0,9.4499,9.4658,9.4499,9.4499,132000.0
2009-07-21 09:30:00,12.04,12.05,12.0,12.02,241500.0,9.5371,9.545,9.5054,9.5212,241500.0
2009-07-21 09:40:00,12.02,12.02,11.93,11.93,304000.0,9.5212,9.5212,9.4499,9.4499,304000.0
2009-07-21 09:50:00,11.94,11.96,11.91,11.95,59000.0,9.4579,9.4737,9.4341,9.4658,59000.0
2009-07-21 10:00:00,11.95,11.96,11.9,11.9,97500.0,9.4658,9.4737,9.4262,9.4262,97500.0
2009-07-21 10:10:00,11.9,11.93,11.88,11.92,184000.0,9.4262,9.4499,9.4103,9.442,184000.0
2009-07-21 10:20:00,11.93,11.93,11.9,11.92,58000.0,9.4499,9.4499,9.4262,9.442,58000.0
2009-07-21 10:30:00,11.92,11.97,11.92,11.96,97500.0,9.442,9.4816,9.442,9.4737,97500.0
2009-07-21 10:40:00,11.96,11.96,11.93,11.94,33000.0,9.4737,9.4737,9.4499,9.4579,33000.0
2009-07-21 10:50:00,11.93,11.94,11.92,11.94,64500.0,9.4499,9.4579,9.442,9.4579,64500.0
2009-07-21 11:00:00,11.94,11.95,11.92,11.94,104500.0,9.4579,9.4658,9.442,9.4579,104500.0
2009-07-21 11:10:00,11.94,11.94,11.9,11.93,142500.0,9.4579,9.4579,9.4262,9.4499,142500.0
2009-07-21 11:20:00,11.93,11.93,11.92,11.92,114500.0,9.4499,9.4499,9.442,9.442,114500.0
2009-07-21 11:30:00,11.92,11.92,11.89,11.92,282500.0,9.442,9.442,9.4183,9.442,282500.0
2009-07-21 11:40:00,11.92,11.92,11.87,11.87,213500.0,9.442,9.442,9.4024,9.4024,213500.0
2009-07-21 11:50:00,11.87,11.88,11.83,11.83,251500.0,9.4024,9.4103,9.3707,9.3707,251500.0
2009-07-21 12:00:00,11.83,11.85,11.83,11.85,57000.0,9.3707,9.3866,9.3707,9.3866,57000.0
2009-07-21 12:10:00,11.85,11.86,11.85,11.85,44500.0,9.3866,9.3945,9.3866,9.3866,44500.0
2009-07-21 12:20:00,11.85,11.85,11.83,11.85,42000.0,9.3866,9.3866,9.3707,9.3866,42000.0
2009-07-21 12:30:00,11.85,11.85,11.82,11.85,97500.0,9.3866,9.3866,9.3628,9.3866,97500.0
2009-07-21 12:40:00,11.84,11.84,11.83,11.83,50000.0,9.3786,9.3786,9.3707,9.3707,50000.0
2009-07-21 12:50:00,11.83,11.83,11.8,11.81,82000.0,9.3707,9.3707,9.347,9.3549,82000.0
2009-07-21 13:00:00,11.81,11.81,11.78,11.79,187000.0,9.3549,9.3549,9.3311,9.339,187000.0
2009-07-21 13:10:00,11.79,11.82,11.79,11.82,79000.0,9.339,9.3628,9.339,9.3628,79000.0
2009-07-21 13:20:00,11.82,11.84,11.82,11.84,50000.0,9.3628,9.3786,9.3628,9.3786,50000.0
2009-07-21 13:30:00,11.85,11.85,11.83,11.83,83500.0,9.3866,9.3866,9.3707,9.3707,83500.0
2009-07-21 13:40:00,11.84,11.86,11.83,11.85,70500.0,9.3786,9.3945,9.3707,9.3866,70500.0
2009-07-21 13:50:00,11.85,11.85,11.83,11.85,60000.0,9.3866,9.3866,9.3707,9.3866,60000.0
2009-07-21 14:00:00,11.85,11.86,11.85,11.85,83500.0,9.3866,9.3945,9.3866,9.3866,83500.0
2009-07-21 14:10:00,11.85,11.88,11.85,11.86,66000.0,9.3866,9.4103,9.3866,9.3945,66000.0
2009-07-21 14:20:00,11.86,11.87,11.85,11.86,81000.0,9.3945,9.4024,9.3866,9.3945,81000.0
2009-07-21 14:30:00,11.87,11.89,11.85,11.88,141500.0,9.4024,9.4183,9.3866,9.4103,141500.0
2009-07-21 14:40:00,11.88,11.89,11.86,11.88,279000.0,9.4103,9.4183,9.3945,9.4103,279000.0
2009-07-21 14:50:00,11.89,11.9,11.89,11.9,83000.0,9.4183,9.4262,9.4183,9.4262,83000.0
2009-07-21 15:00:00,11.9,11.9,11.89,11.89,98000.0,9.4262,9.4262,9.4183,9.4183,98000.0
2009-07-21 15:10:00,11.89,11.91,11.89,11.91,75500.0,9.4183,9.4341,9.4183,9.4341,75500.0
2009-07-21 15:20:00,11.91,11.91,11.9,11.91,120000.0,9.4341,9.4341,9.4262,9.4341,120000.0
2009-07-21 15:30:00,11.91,11.92,11.89,11.9,82000.0,9.4341,9.442,9.4183,9.4262,82000.0
2009-07-21 15:40:00,11.91,11.92,11.91,11.92,179500.0,9.4341,9.442,9.4341,9.442,179500.0
2009-07-21 15:50:00,11.92,11.95,11.92,11.94,179500.0,9.442,9.4658,9.442,9.4579,179500.0
2009-07-22 09:30:00,11.89,11.96,11.88,11.96,273000.0,9.4183,9.4737,9.4103,9.4737,273000.0
2009-07-22 09:40:00,11.96,11.98,11.94,11.97,143000.0,9.4737,9.4895,9.4579,9.4816,143000.0
2009-07-22 09:50:00,11.97,12.02,11.97,11.99,109500.0,9.4816,9.5212,9.4816,9.4975,109500.0
2009-07-22 10:00:00,12.0,12.05,12.0,12.03,103500.0,9.5054,9.545,9.5054,9.5292,103500.0
2009-07-22 10:10:00,12.03,12.04,11.97,11.97,156000.0,9.5292,9.5371,9.4816,9.4816,156000.0
2009-07-22 10:20:00,11.97,12.0,11.95,11.95,58000.0,9.4816,9.5054,9.4658,9.4658,58000.0
2009-07-22 10:30:00,11.95,11.97,11.95,11.95,109500.0,9.4658,9.4816,9.4658,9.4658,109500.0
2009-07-22 10:40:00,11.95,11.96,11.94,11.96,66000.0,9.4658,9.4737,9.4579,9.4737,66000.0
2009-07-22 10:50:00,11.96,12.0,11.96,11.99,116000.0,9.4737,9.5054,9.4737,9.4975,116000.0
2009-07-22 11:00:00,11.99,12.02,11.99,12.01,64500.0,9.4975,9.5212,9.4975,9.5133,64500.0
2009-07-22 11:10:00,12.0,12.01,11.99,12.0,51000.0,9.5054,9.5133,9.4975,9.5054,51000.0
2009-07-22 11:20:00,12.0,12.0,11.98,11.99,88000.0,9.5054,9.5054,9.4895,9.4975,88000.0
2009-07-22 11:30:00,11.98,12.0,11.97,11.97,60500.0,9.4895,9.5054,9.4816,9.4816,60500.0
2009-07-22 11:40:00,11.97,11.98,11.96,11.96,83000.0,9.4816,9.4895,9.4737,9.4737,83000.0
2009-07-22 11:50:00,11.96,11.99,11.96,11.98,161500.0,9.4737,9.4975,9.4737,9.4895,161500.0
2009-07-22 12:00:00,11.99,12.0,11.99,11.99,44000.0,9.4975,9.5054,9.4975,9.4975,44000.0
2009-07-22 12:10:00,11.99,12.0,11.98,11.99,70500.0,9.4975,9.5054,9.4895,9.4975,70500.0
2009-07-22 12:20:00,11.99,12.04,11.99,12.04,72500.0,9.4975,9.5371,9.4975,9.5371,72500.0
2009-07-22 12:30:00,12.04,12.05,12.03,12.04,54000.0,9.5371,9.545,9.5292,9.5371,54000.0
2009-07-22 12:40:00,12.04,12.07,12.03,12.06,82500.0,9.5371,9.5608,9.5292,9.5529,82500.0
2009-07-22 12:50:00,12.06,12.07,12.04,12.05,69500.0,9.5529,9.5608,9.5371,9.545,69500.0
2009-07-22 13:00:00,12.05,12.05,12.04,12.05,97000.0,9.545,9.545,9.5371,9.545,97000.0
2009-07-22 13:10:00,12.05,12.06,12.05,12.06,56500.0,9.545,9.5529,9.545,9.5529,56500.0
2009-07-22 13:20:00,12.05,12.06,12.02,12.02,59500.0,9.545,9.5529,9.5212,9.5212,59500.0
2009-07-22 13:30:00,12.02,12.03,12.01,12.02,87500.0,9.5212,9.5292,9.5133,9.5212,87500.0
2009-07-22 13:40:00,12.02,12.03,12.0,12.02,80000.0,9.5212,9.5292,9.5054,9.5212,80000.0
2009-07-22 13:50:00,12.02,12.03,12.01,12.03,75000.0,9.5212,9.5292,9.5133,9.5292,75000.0
2009-07-22 14:00:00,12.04,12.04,12.0,12.0,116000.0,9.5371,9.5371,9.5054,9.5054,116000.0
2009-07-22 14:10:00,12.0,12.03,12.0,12.02,127500.0,9.5054,9.5292,9.5054,9.5212,127500.0
2009-07-22 14:20:00,12.02,12.02,12.0,12.02,64500.0,9.5212,9.5212,9.5054,9.5212,64500.0
2009-07-22 14:30:00,12.02,12.02,12.01,12.02,53500.0,9.5212,9.5212,9.5133,9.5212,53500.0
2009-07-22 14:40:00,12.02,12.03,12.01,12.02,103000.0,9.5212,9.5292,9.5133,9.5212,103000.0
2009-07-22 14:50:00,12.01,12.03,12.01,12.03,129500.0,9.5133,9.5292,9.5133,9.5292,129500.0
2009-07-22 15:00:00,12.03,12.04,12.01,12.01,110000.0,9.5292,9.5371,9.5133,9.5133,110000.0
2009-07-22 15:10:00,12.01,12.01,11.97,11.99,107000.0,9.5133,9.5133,9.4816,9.4975,107000.0
2009-07-22 15:20:00,11.99,11.99,11.97,11.98,87500.0,9.4975,9.4975,9.4816,9.4895,87500.0
2009-07-22 15:30:00,11.98,11.99,11.98,11.98,140500.0,9.4895,9.4975,9.4895,9.4895,140500.0
2009-07-22 15:40:00,11.99,12.01,11.97,11.98,199000.0,9.4975,9.5133,9.4816,9.4895,199000.0
2009-07-22 15:50:00,11.98,12.0,11.98,12.0,213500.0,9.4895,9.5054,9.4895,9.5054,213500.0
2009-07-23 09:30:00,11.99,12.03,11.99,12.02,193500.0,9.4975,9.5292,9.4975,9.5212,193500.0
2009-07-23 09:40:00,12.04,12.06,12.02,12.06,114000.0,9.5371,9.5529,9.5212,9.5529,114000.0
2009-07-23 09:50:00,12.06,12.12,12.06,12.12,58500.0,9.5529,9.6004,9.5529,9.6004,58500.0
2009-07-23 10:00:00,12.13,12.18,12.11,12.17,196000.0,9.6084,9.648,9.5925,9.64,196000.0
2009-07-23 10:10:00,12.18,12.23,12.18,12.22,114000.0,9.648,9.6876,9.648,9.6797,114000.0
2009-07-23 10:20:00,12.21,12.22,12.2,12.21,109500.0,9.6717,9.6797,9.6638,9.6717,109500.0
2009-07-23 10:30:00,12.22,12.26,12.21,12.26,188000.0,9.6797,9.7113,9.6717,9.7113,188000.0
2009-07-23 10:40:00,12.26,12.26,12.24,12.24,40000.0,9.7113,9.7113,9.6955,9.6955,40000.0
2009-07-23 10:50:00,12.24,12.24,12.22,12.24,54000.0,9.6955,9.6955,9.6797,9.6955,54000.0
2009-07-23 11:00:00,12.24,12.29,12.24,12.27,69500.0,9.6955,9.7351,9.6955,9.7193,69500.0
2009-07-23 11:10:00,12.27,12.31,12.27,12.29,90000.0,9.7193,9.7509,9.7193,9.7351,90000.0
2009-07-23 11:20:00,12.29,12.31,12.29,12.31,75500.0,9.7351,9.7509,9.7351,9.7509,75500.0
2009-07-23 11:30:00,12.31,12.32,12.29,12.31,345500.0,9.7509,9.7589,9.7351,9.7509,345500.0
2009-07-23 11:40:00,12.31,12.34,12.31,12.32,67500.0,9.7509,9.7747,9.7509,9.7589,67500.0
2009-07-23 11:50:00,12.32,12.33,12.31,12.31,104500.0,9.7589,9.7668,9.7509,9.7509,104500.0
2009-07-23 12:00:00,12.31,12.32,12.31,12.32,110000.0,9.7509,9.7589,9.7509,9.7589,110000.0
2009-07-23 12:10:00,12.32,12.32,12.31,12.32,95000.0,9.7589,9.7589,9.7509,9.7589,95000.0
2009-07-23 12:20:00,12.32,12.33,12.32,12.33,76500.0,9.7589,9.7668,9.7589,9.7668,76500.0
2009-07-23 12:30:00,12.33,12.33,12.33,12.33,74000.0,9.7668,9.7668,9.7668,9.7668,74000.0
2009-07-23 12:40:00,12.33,12.36,12.33,12.35,73500.0,9.7668,9.7905,9.7668,9.7826,73500.0
2009-07-23 12:50:00,12.35,12.36,12.34,12.36,59000.0,9.7826,9.7905,9.7747,9.7905,59000.0
2009-07-23 13:00:00,12.36,12.36,12.34,12.34,21000.0,9.7905,9.7905,9.7747,9.7747,21000.0
2009-07-23 13:10:00,12.35,12.35,12.34,12.35,28000.0,9.7826,9.7826,9.7747,9.7826,28000.0
2009-07-23 13:20:00,12.35,12.37,12.35,12.36,49500.0,9.7826,9.7985,9.7826,9.7905,49500.0
2009-07-23 13:30:00,12.36,12.39,12.36,12.38,87500.0,9.7905,9.8143,9.7905,9.8064,87500.0
2009-07-23 13:40:00,12.38,12.38,12.36,12.36,48500.0,9.8064,9.8064,9.7905,9.7905,48500.0
2009-07-23 13:50:00,12.36,12.36,12.34,12.34,55500.0,9.7905,9.7905,9.7747,9.7747,55500.0
2009-07-23 14:00:00,12.34,12.34,12.33,12.33,40000.0,9.7747,9.7747,9.7668,9.7668,40000.0
2009-07-23 14:10:00,12.33,12.35,12.33,12.35,42500.0,9.7668,9.7826,9.7668,9.7826,42500.0
2009-07-23 14:20:00,12.35,12.35,12.33,12.35,56000.0,9.7826,9.7826,9.7668,9.7826,56000.0
2009-07-23 14:30:00,12.35,12.36,12.34,12.35,96500.0,9.7826,9.7905,9.7747,9.7826,96500.0
2009-07-23 14:40:00,12.35,12.36,12.34,12.35,82500.0,9.7826,9.7905,9.7747,9.7826,82500.0
2009-07-23 14:50:00,12.35,12.36,12.34,12.35,508000.0,9.7826,9.7905,9.7747,9.7826,508000.0
2009-07-23 15:00:00,12.35,12.37,12.35,12.35,100000.0,9.7826,9.7985,9.7826,9.7826,100000.0
2009-07-23 15:10:00,12.35,12.36,12.34,12.35,107000.0,9.7826,9.7905,9.7747,9.7826,107000.0
2009-07-23 15:20:00,12.35,12.36,12.34,12.35,129000.0,9.7826,9.7905,9.7747,9.7826,129000.0
2009-07-23 15:30:00,12.35,12.35,12.33,12.33,123000.0,9.7826,9.7826,9.7668,9.7668,123000.0
2009-07-23 15:40:00,12.33,12.35,12.32,12.32,131000.0,9.7668,9.7826,9.7589,9.7589,131000.0
2009-07-23 15:50:00,12.32,12.33,12.3,12.33,123000.0,9.7589,9.7668,9.743,9.7668,123000.0
2009-07-24 09:30:00,12.26,12.28,12.24,12.28,182000.0,9.7113,9.7272,9.6955,9.7272,182000.0
2009-07-24 09:40:00,12.28,12.34,12.27,12.3,137500.0,9.7272,9.7747,9.7193,9.743,137500.0
2009-07-24 09:50:00,12.3,12.3,12.23,12.23,122000.0,9.743,9.743,9.6876,9.6876,122000.0
2009-07-24 10:00:00,12.22,12.27,12.21,12.22,64500.0,9.6797,9.7193,9.6717,9.6797,64500.0
2009-07-24 10:10:00,12.23,12.24,12.21,12.23,85000.0,9.6876,9.6955,9.6717,9.6876,85000.0
2009-07-24 10:20:00,12.23,12.27,12.21,12.27,55000.0,9.6876,9.7193,9.6717,9.7193,55000.0
2009-07-24 10:30:00,12.27,12.28,12.24,12.24,30500.0,9.7193,9.7272,9.6955,9.6955,30500.0
2009-07-24 10:40:00,12.24,12.26,12.23,12.26,44000.0,9.6955,9.7113,9.6876,9.7113,44000.0
2009-07-24 10:50:00,12.25,12.26,12.21,12.22,59000.0,9.7034,9.7113,9.6717,9.6797,59000.0
2009-07-24 11:00:00,12.21,12.23,12.21,12.22,57500.0,9.6717,9.6876,9.6717,9.6797,57500.0
2009-07-24 11:10:00,12.22,12.25,12.22,12.25,14000.0,9.6797,9.7034,9.6797,9.7034,14000.0
2009-07-24 11:20:00,12.25,12.27,12.25,12.26,41000.0,9.7034,9.7193,9.7034,9.7113,41000.0
2009-07-24 11:30:00,12.26,12.28,12.26,12.28,59500.0,9.7113,9.7272,9.7113,9.7272,59500.0
2009-07-24 11:40:00,12.28,12.29,12.27,12.29,39000.0,9.7272,9.7351,9.7193,9.7351,39000.0
2009-07-24 11:50:00,12.29,12.32,12.28,12.32,51000.0,9.7351,9.7589,9.7272,9.7589,51000.0
2009-07-24 12:00:00,12.31,12.33,12.31,12.33,39000.0,9.7509,9.7668,9.7509,9.7668,39000.0
2009-07-24 12:10:00,12.32,12.33,12.32,12.33,21500.0,9.7589,9.7668,9.7589,9.7668,21500.0
2009-07-24 12:20:00,12.32,12.32,12.31,12.32,87500.0,9.7589,9.7589,9.7509,9.7589,87500.0
2009-07-24 12:30:00,12.32,12.32,12.31,12.32,33000.0,9.7589,9.7589,9.7509,9.7589,33000.0
2009-07-24 12:40:00,12.33,12.34,12.33,12.34,42000.0,9.7668,9.7747,9.7668,9.7747,42000.0
2009-07-24 12:50:00,12.34,12.34,12.32,12.32,47000.0,9.7747,9.7747,9.7589,9.7589,47000.0
2009-07-24 13:00:00,12.33,12.33,12.31,12.32,29000.0,9.7668,9.7668,9.7509,9.7589,29000.0
2009-07-24 13:10:00,12.32,12.34,12.32,12.34,208000.0,9.7589,9.7747,9.7589,9.7747,208000.0
2009-07-24 13:20:00,12.34,12.35,12.33,12.35,68000.0,9.7747,9.7826,9.7668,9.7826,68000.0
2009-07-24 13:30:00,12.35,12.4,12.35,12.4,118500.0,9.7826,9.8222,9.7826,9.8222,118500.0
2009-07-24 13:40:00,12.4,12.4,12.38,12.38,100000.0,9.8222,9.8222,9.8064,9.8064,100000.0
2009-07-24 13:50:00,12.37,12.39,12.37,12.37,85500.0,9.7985,9.8143,9.7985,9.7985,85500.0
2009-07-24 14:00:00,12.38,12.4,12.38,12.4,109500.0,9.8064,9.8222,9.8064,9.8222,109500.0
2009-07-24 14:10:00,12.4,12.4,12.38,12.38,66500.0,9.8222,9.8222,9.8064,9.8064,66500.0
2009-07-24 14:20:00,12.38,12.38,12.37,12.37,52000.0,9.8064,9.8064,9.7985,9.7985,52000.0
2009-07-24 14:30:00,12.38,12.38,12.37,12.37,29500.0,9.8064,9.8064,9.7985,9.7985,29500.0
2009-07-24 14:40:00,12.38,12.4,12.38,12.39,59000.0,9.8064,9.8222,9.8064,9.8143,59000.0
2009-07-24 14:50:00,12.39,12.39,12.36,12.38,101000.0,9.8143,9.8143,9.7905,9.8064,101000.0
2009-07-24 15:00:00,12.38,12.39,12.38,12.38,95500.0,9.8064,9.8143,9.8064,9.8064,95500.0
2009-07-24 15:10:00,12.38,12.39,12.37,12.37,28000.0,9.8064,9.8143,9.7985,9.7985,28000.0
2009-07-24 15:20:00,12.37,12.4,12.37,12.4,86000.0,9.7985,9.8222,9.7985,9.8222,86000.0
2009-07-24 15:30:00,12.4,12.4,12.37,12.39,95000.0,9.8222,9.8222,9.7985,9.8143,95000.0
2009-07-24 15:40:00,12.39,12.41,12.39,12.41,56000.0,9.8143,9.8302,9.8143,9.8302,56000.0
2009-07-24 15:50:00,12.4,12.42,12.4,12.42,136000.0,9.8222,9.8381,9.8222,9.8381,136000.0
2009-07-27 11:10:00,12.39,12.4,12.39,12.39,29000.0,9.8143,9.8222,9.8143,9.8143,29000.0
2009-07-27 11:20:00,12.39,12.42,12.39,12.41,66000.0,9.8143,9.8381,9.8143,9.8302,66000.0
2009-07-27 11:30:00,12.41,12.43,12.41,12.42,77500.0,9.8302,9.846,9.8302,9.8381,77500.0
2009-07-27 11:40:00,12.41,12.43,12.41,12.42,24500.0,9.8302,9.846,9.8302,9.8381,24500.0
2009-07-27 11:50:00,12.42,12.42,12.4,12.4,19500.0,9.8381,9.8381,9.8222,9.8222,19500.0
2009-07-27 12:00:00,12.4,12.4,12.38,12.39,25000.0,9.8222,9.8222,9.8064,9.8143,25000.0
2009-07-27 12:10:00,12.39,12.41,12.39,12.41,36500.0,9.8143,9.8302,9.8143,9.8302,36500.0
2009-07-27 12:20:00,12.42,12.42,12.4,12.4,134500.0,9.8381,9.8381,9.8222,9.8222,134500.0
2009-07-27 12:30:00,12.4,12.4,12.39,12.4,102500.0,9.8222,9.8222,9.8143,9.8222,102500.0
2009-07-27 12:40:00,12.4,12.41,12.38,12.39,86500.0,9.8222,9.8302,9.8064,9.8143,86500.0
2009-07-27 12:50:00,12.39,12.41,12.39,12.4,161000.0,9.8143,9.8302,9.8143,9.8222,161000.0
2009-07-27 13:00:00,12.4,12.41,12.39,12.4,83000.0,9.8222,9.8302,9.8143,9.8222,83000.0
2009-07-27 13:10:00,12.4,12.41,12.39,12.4,105500.0,9.8222,9.8302,9.8143,9.8222,105500.0
2009-07-27 13:20:00,12.4,12.4,12.38,12.38,63000.0,9.8222,9.8222,9.8064,9.8064,63000.0
2009-07-27 13:30:00,12.38,12.39,12.37,12.39,69000.0,9.8064,9.8143,9.7985,9.8143,69000.0
2009-07-27 13:40:00,12.39,12.4,12.39,12.4,86500.0,9.8143,9.8222,9.8143,9.8222,86500.0
2009-07-27 13:50:00,12.4,12.42,12.4,12.41,88500.0,9.8222,9.8381,9.8222,9.8302,88500.0
2009-07-27 14:00:00,12.42,12.42,12.4,12.41,64500.0,9.8381,9.8381,9.8222,9.8302,64500.0
2009-07-27 14:10:00,12.41,12.43,12.41,12.43,61000.0,9.8302,9.846,9.8302,9.846,61000.0
2009-07-27 14:20:00,12.44,12.44,12.42,12.43,88000.0,9.8539,9.8539,9.8381,9.846,88000.0
2009-07-27 14:30:00,12.43,12.45,12.43,12.45,111500.0,9.846,9.8618,9.846,9.8618,111500.0
2009-07-27 14:40:00,12.45,12.47,12.44,12.46,172000.0,9.8618,9.8777,9.8539,9.8698,172000.0
2009-07-27 14:50:00,12.46,12.46,12.45,12.45,107000.0,9.8698,9.8698,9.8618,9.8618,107000.0
2009-07-27 15:00:00,12.46,12.47,12.44,12.45,121000.0,9.8698,9.8777,9.8539,9.8618,121000.0
2009-07-27 15:10:00,12.45,12.46,12.43,12.43,93500.0,9.8618,9.8698,9.846,9.846,93500.0
2009-07-27 15:20:00,12.43,12.45,12.42,12.43,77000.0,9.846,9.8618,9.8381,9.846,77000.0
2009-07-27 15:30:00,12.43,12.43,12.41,12.43,43500.0,9.846,9.846,9.8302,9.846,43500.0
2009-07-27 15:40:00,12.43,12.45,12.43,12.44,37000.0,9.846,9.8618,9.846,9.8539,37000.0
2009-07-27 15:50:00,12.44,12.47,12.44,12.47,117000.0,9.8539,9.8777,9.8539,9.8777,117000.0
2009-07-28 09:30:00,12.4,12.45,12.4,12.44,214000.0,9.8222,9.8618,9.8222,9.8539,214000.0
2009-07-28 09:40:00,12.45,12.5,12.44,12.5,118000.0,9.8618,9.9014,9.8539,9.9014,118000.0
2009-07-28 09:50:00,12.5,12.51,12.46,12.5,152500.0,9.9014,9.9094,9.8698,9.9014,152500.0
2009-07-28 10:00:00,12.5,12.5,12.43,12.44,226500.0,9.9014,9.9014,9.846,9.8539,226500.0
2009-07-28 10:10:00,12.44,12.45,12.38,12.4,184500.0,9.8539,9.8618,9.8064,9.8222,184500.0
2009-07-28 10:20:00,12.4,12.43,12.4,12.42,58000.0,9.8222,9.846,9.8222,9.8381,58000.0
2009-07-28 10:30:00,12.41,12.43,12.4,12.41,35500.0,9.8302,9.846,9.8222,9.8302,35500.0
2009-07-28 10:40:00,12.41,12.45,12.41,12.45,85000.0,9.8302,9.8618,9.8302,9.8618,85000.0
2009-07-28 10:50:00,12.44,12.45,12.43,12.44,42000.0,9.8539,9.8618,9.846,9.8539,42000.0
2009-07-28 11:00:00,12.43,12.43,12.4,12.4,125500.0,9.846,9.846,9.8222,9.8222,125500.0
2009-07-28 11:10:00,12.39,12.4,12.38,12.39,126000.0,9.8143,9.8222,9.8064,9.8143,126000.0
2009-07-28 11:20:00,12.38,12.39,12.36,12.37,206000.0,9.8064,9.8143,9.7905,9.7985,206000.0
2009-07-28 11:30:00,12.37,12.37,12.31,12.32,237000.0,9.7985,9.7985,9.7509,9.7589,237000.0
2009-07-28 11:40:00,12.33,12.35,12.33,12.35,90000.0,9.7668,9.7826,9.7668,9.7826,90000.0
2009-07-28 11:50:00,12.35,12.35,12.33,12.35,92000.0,9.7826,9.7826,9.7668,9.7826,92000.0
2009-07-28 12:00:00,12.35,12.35,12.33,12.35,59500.0,9.7826,9.7826,9.7668,9.7826,59500.0
2009-07-28 12:10:00,12.36,12.37,12.35,12.36,72000.0,9.7905,9.7985,9.7826,9.7905,72000.0
2009-07-28 12:20:00,12.36,12.36,12.35,12.35,51000.0,9.7905,9.7905,9.7826,9.7826,51000.0
2009-07-28 12:30:00,12.35,12.37,12.35,12.37,49000.0,9.7826,9.7985,9.7826,9.7985,49000.0
2009-07-28 12:40:00,12.36,12.37,12.35,12.35,49500.0,9.7905,9.7985,9.7826,9.7826,49500.0
2009-07-28 12:50:00,12.35,12.36,12.35,12.36,96000.0,9.7826,9.7905,9.7826,9.7905,96000.0
2009-07-28 13:00:00,12.36,12.36,12.33,12.35,116500.0,9.7905,9.7905,9.7668,9.7826,116500.0
2009-07-28 13:10:00,12.35,12.38,12.35,12.38,97000.0,9.7826,9.8064,9.7826,9.8064,97000.0
2009-07-28 13:20:00,12.37,12.4,12.37,12.39,64500.0,9.7985,9.8222,9.7985,9.8143,64500.0
2009-07-28 13:30:00,12.39,12.4,12.38,12.39,89500.0,9.8143,9.8222,9.8064,9.8143,89500.0
2009-07-28 13:40:00,12.39,12.39,12.38,12.39,85500.0,9.8143,9.8143,9.8064,9.8143,85500.0
2009-07-28 13:50:00,12.39,12.43,12.38,12.42,159500.0,9.8143,9.846,9.8064,9.8381,159500.0
2009-07-28 14:00:00,12.42,12.43,12.4,12.43,98000.0,9.8381,9.846,9.8222,9.846,98000.0
2009-07-28 14:10:00,12.43,12.44,12.42,12.43,102000.0,9.846,9.8539,9.8381,9.846,102000.0
2009-07-28 14:20:00,12.43,12.44,12.43,12.44,86500.0,9.846,9.8539,9.846,9.8539,86500.0
2009-07-28 14:30:00,12.44,12.48,12.44,12.46,188500.0,9.8539,9.8856,9.8539,9.8698,188500.0
2009-07-28 14:40:00,12.46,12.47,12.43,12.44,208500.0,9.8698,9.8777,9.846,9.8539,208500.0
2009-07-28 14:50:00,12.43,12.44,12.4,12.41,55500.0,9.846,9.8539,9.8222,9.8302,55500.0
2009-07-28 15:00:00,12.42,12.42,12.4,12.41,87500.0,9.8381,9.8381,9.8222,9.8302,87500.0
2009-07-28 15:10:00,12.41,12.43,12.41,12.41,114500.0,9.8302,9.846,9.8302,9.8302,114500.0
2009-07-28 15:20:00,12.41,12.42,12.4,12.42,77500.0,9.8302,9.8381,9.8222,9.8381,77500.0
2009-07-28 15:30:00,12.42,12.43,12.41,12.41,150500.0,9.8381,9.846,9.8302,9.8302,150500.0
2009-07-28 15:40:00,12.42,12.46,12.42,12.45,88500.0,9.8381,9.8698,9.8381,9.8618,88500.0
2009-07-28 15:50:00,12.45,12.46,12.44,12.44,70500.0,9.8618,9.8698,9.8539,9.8539,70500.0
2009-07-29 09:30:00,12.39,12.39,12.35,12.36,138500.0,9.8143,9.8143,9.7826,9.7905,138500.0
2009-07-29 09:40:00,12.33,12.39,12.32,12.38,75500.0,9.7668,9.8143,9.7589,9.8064,75500.0
2009-07-29 09:50:00,12.37,12.39,12.34,12.39,31000.0,9.7985,9.8143,9.7747,9.8143,31000.0
2009-07-29 10:00:00,12.4,12.44,12.39,12.41,33000.0,9.8222,9.8539,9.8143,9.8302,33000.0
2009-07-29 10:10:00,12.4,12.42,12.38,12.38,61500.0,9.8222,9.8381,9.8064,9.8064,61500.0
2009-07-29 10:20:00,12.38,12.42,12.38,12.42,30500.0,9.8064,9.8381,9.8064,9.8381,30500.0
2009-07-29 10:30:00,12.42,12.42,12.37,12.37,33500.0,9.8381,9.8381,9.7985,9.7985,33500.0
2009-07-29 10:40:00,12.37,12.4,12.36,12.4,36000.0,9.7985,9.8222,9.7905,9.8222,36000.0
2009-07-29 10:50:00,12.4,12.41,12.38,12.39,30000.0,9.8222,9.8302,9.8064,9.8143,30000.0
2009-07-29 11:00:00,12.39,12.39,12.37,12.39,49000.0,9.8143,9.8143,9.7985,9.8143,49000.0
2009-07-29 11:10:00,12.4,12.4,12.36,12.37,73000.0,9.8222,9.8222,9.7905,9.7985,73000.0
2009-07-29 11:20:00,12.37,12.38,12.34,12.35,44000.0,9.7985,9.8064,9.7747,9.7826,44000.0
2009-07-29 11:30:00,12.35,12.35,12.34,12.35,23000.0,9.7826,9.7826,9.7747,9.7826,23000.0
2009-07-29 11:40:00,12.34,12.36,12.33,12.36,76000.0,9.7747,9.7905,9.7668,9.7905,76000.0
2009-07-29 11:50:00,12.36,12.37,12.36,12.37,23500.0,9.7905,9.7985,9.7905,9.7985,23500.0
2009-07-29 12:00:00,12.38,12.38,12.37,12.37,24500.0,9.8064,9.8064,9.7985,9.7985,24500.0
2009-07-29 12:10:00,12.37,12.37,12.36,12.37,17000.0,9.7985,9.7985,9.7905,9.7985,17000.0
2009-07-29 12:20:00,12.37,12.38,12.36,12.38,33000.0,9.7985,9.8064,9.7905,9.8064,33000.0
2009-07-29 12:30:00,12.38,12.39,12.37,12.39,71000.0,9.8064,9.8143,9.7985,9.8143,71000.0
2009-07-29 12:40:00,12.39,12.39,12.38,12.39,17000.0,9.8143,9.8143,9.8064,9.8143,17000.0
2009-07-29 12:50:00,12.4,12.4,12.39,12.39,18500.0,9.8222,9.8222,9.8143,9.8143,18500.0
2009-07-29 13:00:00,12.38,12.38,12.34,12.35,67500.0,9.8064,9.8064,9.7747,9.7826,67500.0
2009-07-29 13:10:00,12.35,12.36,12.34,12.35,34500.0,9.7826,9.7905,9.7747,9.7826,34500.0
2009-07-29 13:20:00,12.35,12.35,12.31,12.32,60000.0,9.7826,9.7826,9.7509,9.7589,60000.0
2009-07-29 13:30:00,12.31,12.33,12.31,12.33,56000.0,9.7509,9.7668,9.7509,9.7668,56000.0
2009-07-29 13:40:00,12.32,12.34,12.32,12.34,25500.0,9.7589,9.7747,9.7589,9.7747,25500.0
2009-07-29 13:50:00,12.34,12.34,12.32,12.34,29000.0,9.7747,9.7747,9.7589,9.7747,29000.0
2009-07-29 14:00:00,12.34,12.35,12.32,12.32,97000.0,9.7747,9.7826,9.7589,9.7589,97000.0
2009-07-29 14:10:00,12.32,12.34,12.32,12.33,29000.0,9.7589,9.7747,9.7589,9.7668,29000.0
2009-07-29 14:20:00,12.33,12.36,12.32,12.36,55500.0,9.7668,9.7905,9.7589,9.7905,55500.0
2009-07-29 14:30:00,12.36,12.36,12.33,12.34,36500.0,9.7905,9.7905,9.7668,9.7747,36500.0
2009-07-29 14:40:00,12.33,12.33,12.31,12.31,42500.0,9.7668,9.7668,9.7509,9.7509,42500.0
2009-07-29 14:50:00,12.32,12.33,12.3,12.31,31500.0,9.7589,9.7668,9.743,9.7509,31500.0
2009-07-29 15:00:00,12.31,12.33,12.31,12.33,24000.0,9.7509,9.7668,9.7509,9.7668,24000.0
2009-07-29 15:10:00,12.33,12.35,12.33,12.34,58500.0,9.7668,9.7826,9.7668,9.7747,58500.0
2009-07-29 15:20:00,12.34,12.36,12.34,12.35,26000.0,9.7747,9.7905,9.7747,9.7826,26000.0
2009-07-29 15:30:00,12.36,12.38,12.35,12.38,284000.0,9.7905,9.8064,9.7826,9.8064,284000.0
2009-07-29 15:40:00,12.38,12.39,12.37,12.38,101500.0,9.8064,9.8143,9.7985,9.8064,101500.0
2009-07-29 15:50:00,12.38,12.38,12.36,12.37,121000.0,9.8064,9.8064,9.7905,9.7985,121000.0
2009-07-30 09:30:00,12.53,12.53,12.49,12.53,163000.0,9.9252,9.9252,9.8935,9.9252,163000.0
2009-07-30 09:40:00,12.52,12.53,12.48,12.5,95500.0,9.9173,9.9252,9.8856,9.9014,95500.0
2009-07-30 09:50:00,12.51,12.61,12.5,12.61,174000.0,9.9094,9.9886,9.9014,9.9886,174000.0
2009-07-30 10:00:00,12.61,12.65,12.59,12.65,69000.0,9.9886,10.0203,9.9727,10.0203,69000.0
2009-07-30 10:10:00,12.65,12.65,12.62,12.63,69500.0,10.0203,10.0203,9.9965,10.0044,69500.0
2009-07-30 10:20:00,12.64,12.64,12.61,12.61,95000.0,10.0123,10.0123,9.9886,9.9886,95000.0
2009-07-30 10:30:00,12.61,12.65,12.61,12.65,43500.0,9.9886,10.0203,9.9886,10.0203,43500.0
2009-07-30 10:40:00,12.66,12.66,12.64,12.65,34000.0,10.0282,10.0282,10.0123,10.0203,34000.0
2009-07-30 10:50:00,12.65,12.65,12.64,12.65,30500.0,10.0203,10.0203,10.0123,10.0203,30500.0
2009-07-30 11:00:00,12.65,12.65,12.61,12.61,40500.0,10.0203,10.0203,9.9886,9.9886,40500.0
2009-07-30 11:10:00,12.61,12.62,12.61,12.62,42000.0,9.9886,9.9965,9.9886,9.9965,42000.0
2009-07-30 11:20:00,12.61,12.61,12.6,12.6,47000.0,9.9886,9.9886,9.9807,9.9807,47000.0
2009-07-30 11:30:00,12.6,12.61,12.59,12.59,79000.0,9.9807,9.9886,9.9727,9.9727,79000.0
2009-07-30 11:40:00,12.59,12.59,12.57,12.58,84500.0,9.9727,9.9727,9.9569,9.9648,84500.0
2009-07-30 11:50:00,12.58,12.58,12.54,12.54,296000.0,9.9648,9.9648,9.9331,9.9331,296000.0
2009-07-30 12:00:00,12.54,12.56,12.54,12.55,76000.0,9.9331,9.949,9.9331,9.9411,76000.0
2009-07-30 12:10:00,12.55,12.57,12.54,12.56,36500.0,9.9411,9.9569,9.9331,9.949,36500.0
2009-07-30 12:20:00,12.56,12.56,12.55,12.55,23000.0,9.949,9.949,9.9411,9.9411,23000.0
2009-07-30 12:30:00,12.55,12.58,12.55,12.57,53000.0,9.9411,9.9648,9.9411,9.9569,53000.0
2009-07-30 12:40:00,12.57,12.57,12.56,12.56,25500.0,9.9569,9.9569,9.949,9.949,25500.0
2009-07-30 12:50:00,12.56,12.57,12.56,12.56,29500.0,9.949,9.9569,9.949,9.949,29500.0
2009-07-30 13:00:00,12.56,12.6,12.56,12.59,81500.0,9.949,9.9807,9.949,9.9727,81500.0
2009-07-30 13:10:00,12.59,12.59,12.58,12.58,24500.0,9.9727,9.9727,9.9648,9.9648,24500.0
2009-07-30 13:20:00,12.58,12.6,12.58,12.59,31000.0,9.9648,9.9807,9.9648,9.9727,31000.0
2009-07-30 13:30:00,12.6,12.61,12.6,12.6,18000.0,9.9807,9.9886,9.9807,9.9807,18000.0
2009-07-30 13:40:00,12.6,12.62,12.6,12.6,42500.0,9.9807,9.9965,9.9807,9.9807,42500.0
2009-07-30 13:50:00,12.61,12.61,12.57,12.58,46000.0,9.9886,9.9886,9.9569,9.9648,46000.0
2009-07-30 14:00:00,12.58,12.59,12.57,12.57,58000.0,9.9648,9.9727,9.9569,9.9569,58000.0
2009-07-30 14:10:00,12.57,12.58,12.56,12.57,37000.0,9.9569,9.9648,9.949,9.9569,37000.0
2009-07-30 14:20:00,12.57,12.59,12.57,12.59,114000.0,9.9569,9.9727,9.9569,9.9727,114000.0
2009-07-30 14:30:00,12.59,12.6,12.58,12.59,76000.0,9.9727,9.9807,9.9648,9.9727,76000.0
2009-07-30 14:40:00,12.59,12.6,12.59,12.59,40000.0,9.9727,9.9807,9.9727,9.9727,40000.0
2009-07-30 14:50:00,12.59,12.6,12.58,12.59,58000.0,9.9727,9.9807,9.9648,9.9727,58000.0
2009-07-30 15:00:00,12.59,12.62,12.59,12.61,36000.0,9.9727,9.9965,9.9727,9.9886,36000.0
2009-07-30 15:10:00,12.61,12.61,12.59,12.61,70000.0,9.9886,9.9886,9.9727,9.9886,70000.0
2009-07-30 15:20:00,12.61,12.62,12.6,12.61,51000.0,9.9886,9.9965,9.9807,9.9886,51000.0
2009-07-30 15:30:00,12.61,12.61,12.54,12.56,112000.0,9.9886,9.9886,9.9331,9.949,112000.0
2009-07-30 15:40:00,12.56,12.56,12.5,12.53,161000.0,9.949,9.949,9.9014,9.9252,161000.0
2009-07-30 15:50:00,12.53,12.55,12.51,12.52,230500.0,9.9252,9.9411,9.9094,9.9173,230500.0
2009-07-31 09:30:00,12.5,12.58,12.49,12.56,243500.0,9.9014,9.9648,9.8935,9.949,243500.0
2009-07-31 09:40:00,12.56,12.62,12.56,12.59,114500.0,9.949,9.9965,9.949,9.9727,114500.0
2009-07-31 09:50:00,12.59,12.61,12.56,12.56,110000.0,9.9727,9.9886,9.949,9.949,110000.0
2009-07-31 10:00:00,12.56,12.56,12.5,12.55,139500.0,9.949,9.949,9.9014,9.9411,139500.0
2009-07-31 10:10:00,12.55,12.57,12.54,12.55,100000.0,9.9411,9.9569,9.9331,9.9411,100000.0
2009-07-31 10:20:00,12.55,12.59,12.55,12.56,47500.0,9.9411,9.9727,9.9411,9.949,47500.0
2009-07-31 10:30:00,12.56,12.58,12.56,12.58,53000.0,9.949,9.9648,9.949,9.9648,53000.0
2009-07-31 10:40:00,12.58,12.61,12.57,12.59,35500.0,9.9648,9.9886,9.9569,9.9727,35500.0
2009-07-31 10:50:00,12.6,12.61,12.59,12.59,58000.0,9.9807,9.9886,9.9727,9.9727,58000.0
2009-07-31 11:00:00,12.6,12.6,12.59,12.59,72500.0,9.9807,9.9807,9.9727,9.9727,72500.0
2009-07-31 11:10:00,12.6,12.61,12.57,12.57,41000.0,9.9807,9.9886,9.9569,9.9569,41000.0
2009-07-31 11:20:00,12.57,12.6,12.57,12.59,60000.0,9.9569,9.9807,9.9569,9.9727,60000.0
2009-07-31 11:30:00,12.59,12.6,12.57,12.59,49500.0,9.9727,9.9807,9.9569,9.9727,49500.0
2009-07-31 11:40:00,12.59,12.6,12.58,12.58,87000.0,9.9727,9.9807,9.9648,9.9648,87000.0
2009-07-31 11:50:00,12.58,12.6,12.58,12.59,101000.0,9.9648,9.9807,9.9648,9.9727,101000.0
2009-07-31 12:00:00,12.59,12.59,12.57,12.58,43500.0,9.9727,9.9727,9.9569,9.9648,43500.0
2009-07-31 12:10:00,12.59,12.59,12.57,12.58,52000.0,9.9727,9.9727,9.9569,9.9648,52000.0
2009-07-31 12:20:00,12.58,12.6,12.58,12.59,77000.0,9.9648,9.9807,9.9648,9.9727,77000.0
2009-07-31 12:30:00,12.6,12.6,12.58,12.58,14500.0,9.9807,9.9807,9.9648,9.9648,14500.0
2009-07-31 12:40:00,12.58,12.58,12.57,12.58,43000.0,9.9648,9.9648,9.9569,9.9648,43000.0
2009-07-31 12:50:00,12.57,12.58,12.57,12.58,38500.0,9.9569,9.9648,9.9569,9.9648,38500.0
2009-07-31 13:00:00,12.58,12.58,12.57,12.58,47500.0,9.9648,9.9648,9.9569,9.9648,47500.0
2009-07-31 13:10:00,12.58,12.59,12.58,12.58,27500.0,9.9648,9.9727,9.9648,9.9648,27500.0
2009-07-31 13:20:00,12.58,12.59,12.58,12.59,10000.0,9.9648,9.9727,9.9648,9.9727,10000.0
2009-07-31 13:30:00,12.6,12.6,12.59,12.59,20500.0,9.9807,9.9807,9.9727,9.9727,20500.0
2009-07-31 13:40:00,12.59,12.61,12.59,12.6,36000.0,9.9727,9.9886,9.9727,9.9807,36000.0
2009-07-31 13:50:00,12.6,12.61,12.6,12.6,11500.0,9.9807,9.9886,9.9807,9.9807,11500.0
2009-07-31 14:00:00,12.6,12.62,12.6,12.61,53000.0,9.9807,9.9965,9.9807,9.9886,53000.0
2009-07-31 14:10:00,12.61,12.64,12.61,12.63,67000.0,9.9886,10.0123,9.9886,10.0044,67000.0
2009-07-31 14:20:00,12.63,12.64,12.62,12.64,20500.0,10.0044,10.0123,9.9965,10.0123,20500.0
2009-07-31 14:30:00,12.63,12.63,12.6,12.61,74500.0,10.0044,10.0044,9.9807,9.9886,74500.0
2009-07-31 14:40:00,12.61,12.61,12.59,12.59,36500.0,9.9886,9.9886,9.9727,9.9727,36500.0
2009-07-31 14:50:00,12.6,12.6,12.59,12.6,27000.0,9.9807,9.9807,9.9727,9.9807,27000.0
2009-07-31 15:00:00,12.59,12.61,12.59,12.6,61000.0,9.9727,9.9886,9.9727,9.9807,61000.0
2009-07-31 15:10:00,12.6,12.61,12.6,12.61,54000.0,9.9807,9.9886,9.9807,9.9886,54000.0
2009-07-31 15:20:00,12.61,12.64,12.61,12.62,146000.0,9.9886,10.0123,9.9886,9.9965,146000.0
2009-07-31 15:30:00,12.62,12.62,12.6,12.6,96000.0,9.9965,9.9965,9.9807,9.9807,96000.0
2009-07-31 15:40:00,12.59,12.59,12.56,12.56,233000.0,9.9727,9.9727,9.949,9.949,233000.0
2009-07-31 15:50:00,12.56,12.57,12.53,12.54,276500.0,9.949,9.9569,9.9252,9.9331,276500.0
2009-08-03 09:30:00,12.66,12.69,12.64,12.67,642000.0,10.0282,10.0519,10.0123,10.0361,642000.0
2009-08-03 09:40:00,12.67,12.68,12.6,12.61,287500.0,10.0361,10.044,9.9807,9.9886,287500.0
2009-08-03 09:50:00,12.61,12.63,12.58,12.62,148000.0,9.9886,10.0044,9.9648,9.9965,148000.0
2009-08-03 10:00:00,12.63,12.68,12.61,12.62,287000.0,10.0044,10.044,9.9886,9.9965,287000.0
2009-08-03 10:10:00,12.61,12.69,12.61,12.66,183500.0,9.9886,10.0519,9.9886,10.0282,183500.0
2009-08-03 10:20:00,12.66,12.68,12.65,12.67,112500.0,10.0282,10.044,10.0203,10.0361,112500.0
2009-08-03 10:30:00,12.68,12.71,12.68,12.69,96000.0,10.044,10.0678,10.044,10.0519,96000.0
2009-08-03 10:40:00,12.69,12.7,12.68,12.7,53000.0,10.0519,10.0599,10.044,10.0599,53000.0
2009-08-03 10:50:00,12.7,12.71,12.66,12.67,127500.0,10.0599,10.0678,10.0282,10.0361,127500.0
2009-08-03 11:00:00,12.67,12.68,12.66,12.68,52000.0,10.0361,10.044,10.0282,10.044,52000.0
2009-08-03 11:10:00,12.68,12.68,12.64,12.65,101000.0,10.044,10.044,10.0123,10.0203,101000.0
2009-08-03 11:20:00,12.66,12.69,12.65,12.67,70500.0,10.0282,10.0519,10.0203,10.0361,70500.0
2009-08-03 11:30:00,12.67,12.68,12.67,12.68,17500.0,10.0361,10.044,10.0361,10.044,17500.0
2009-08-03 11:40:00,12.69,12.71,12.68,12.71,78000.0,10.0519,10.0678,10.044,10.0678,78000.0
2009-08-03 11:50:00,12.7,12.72,12.7,12.72,37000.0,10.0599,10.0757,10.0599,10.0757,37000.0
2009-08-03 12:00:00,12.71,12.72,12.71,12.72,38000.0,10.0678,10.0757,10.0678,10.0757,38000.0
2009-08-03 12:10:00,12.72,12.72,12.7,12.71,141500.0,10.0757,10.0757,10.0599,10.0678,141500.0
2009-08-03 12:20:00,12.7,12.72,12.7,12.72,46000.0,10.0599,10.0757,10.0599,10.0757,46000.0
2009-08-03 12:30:00,12.71,12.73,12.7,12.71,116000.0,10.0678,10.0836,10.0599,10.0678,116000.0
2009-08-03 12:40:00,12.71,12.73,12.71,12.73,50500.0,10.0678,10.0836,10.0678,10.0836,50500.0
2009-08-03 12:50:00,12.73,12.73,12.72,12.73,66000.0,10.0836,10.0836,10.0757,10.0836,66000.0
2009-08-03 13:00:00,12.73,12.75,12.73,12.74,66500.0,10.0836,10.0995,10.0836,10.0916,66500.0
2009-08-03 13:10:00,12.74,12.74,12.73,12.74,65000.0,10.0916,10.0916,10.0836,10.0916,65000.0
2009-08-03 13:20:00,12.74,12.74,12.74,12.74,41000.0,10.0916,10.0916,10.0916,10.0916,41000.0
2009-08-03 13:30:00,12.74,12.75,12.74,12.75,69000.0,10.0916,10.0995,10.0916,10.0995,69000.0
2009-08-03 13:40:00,12.75,12.76,12.75,12.76,56000.0,10.0995,10.1074,10.0995,10.1074,56000.0
2009-08-03 13:50:00,12.75,12.76,12.75,12.76,60500.0,10.0995,10.1074,10.0995,10.1074,60500.0
2009-08-03 14:00:00,12.76,12.78,12.76,12.78,143500.0,10.1074,10.1232,10.1074,10.1232,143500.0
2009-08-03 14:10:00,12.78,12.78,12.77,12.78,100000.0,10.1232,10.1232,10.1153,10.1232,100000.0
2009-08-03 14:20:00,12.78,12.8,12.78,12.79,126500.0,10.1232,10.1391,10.1232,10.1312,126500.0
2009-08-03 14:30:00,12.79,12.79,12.77,12.78,96500.0,10.1312,10.1312,10.1153,10.1232,96500.0
2009-08-03 14:40:00,12.78,12.79,12.78,12.79,98000.0,10.1232,10.1312,10.1232,10.1312,98000.0
2009-08-03 14:50:00,12.79,12.79,12.76,12.76,78000.0,10.1312,10.1312,10.1074,10.1074,78000.0
2009-08-03 15:00:00,12.76,12.78,12.76,12.77,87000.0,10.1074,10.1232,10.1074,10.1153,87000.0
2009-08-03 15:10:00,12.77,12.78,12.77,12.78,122000.0,10.1153,10.1232,10.1153,10.1232,122000.0
2009-08-03 15:20:00,12.78,12.8,12.77,12.78,171500.0,10.1232,10.1391,10.1153,10.1232,171500.0
2009-08-03 15:30:00,12.78,12.78,12.77,12.77,251500.0,10.1232,10.1232,10.1153,10.1153,251500.0
2009-08-03 15:40:00,12.76,12.78,12.75,12.77,231000.0,10.1074,10.1232,10.0995,10.1153,231000.0
2009-08-03 15:50:00,12.77,12.81,12.77,12.81,1102000.0,10.1153,10.147,10.1153,10.147,1102000.0
2009-08-04 09:30:00,12.74,12.76,12.72,12.74,484500.0,10.0916,10.1074,10.0757,10.0916,484500.0
2009-08-04 09:40:00,12.75,12.76,12.73,12.75,74000.0,10.0995,10.1074,10.0836,10.0995,74000.0
2009-08-04 09:50:00,12.74,12.77,12.73,12.77,70500.0,10.0916,10.1153,10.0836,10.1153,70500.0
2009-08-04 10:00:00,12.77,12.81,12.77,12.79,232000.0,10.1153,10.147,10.1153,10.1312,232000.0
2009-08-04 10:10:00,12.79,12.82,12.78,12.79,108000.0,10.1312,10.1549,10.1232,10.1312,108000.0
2009-08-04 10:20:00,12.79,12.8,12.76,12.77,152500.0,10.1312,10.1391,10.1074,10.1153,152500.0
2009-08-04 10:30:00,12.77,12.79,12.76,12.78,179000.0,10.1153,10.1312,10.1074,10.1232,179000.0
2009-08-04 10:40:00,12.79,12.81,12.79,12.8,100500.0,10.1312,10.147,10.1312,10.1391,100500.0
2009-08-04 10:50:00,12.8,12.82,12.79,12.81,75500.0,10.1391,10.1549,10.1312,10.147,75500.0
2009-08-04 11:00:00,12.81,12.84,12.81,12.83,95000.0,10.147,10.1708,10.147,10.1628,95000.0
2009-08-04 11:10:00,12.84,12.85,12.84,12.85,56000.0,10.1708,10.1787,10.1708,10.1787,56000.0
2009-08-04 11:20:00,12.86,12.86,12.83,12.84,125500.0,10.1866,10.1866,10.1628,10.1708,125500.0
2009-08-04 11:30:00,12.85,12.87,12.84,12.87,94500.0,10.1787,10.1945,10.1708,10.1945,94500.0
2009-08-04 11:40:00,12.88,12.88,12.87,12.87,100000.0,10.2024,10.2024,10.1945,10.1945,100000.0
2009-08-04 11:50:00,12.87,12.89,12.86,12.88,69000.0,10.1945,10.2104,10.1866,10.2024,69000.0
2009-08-04 12:00:00,12.88,12.88,12.87,12.88,43500.0,10.2024,10.2024,10.1945,10.2024,43500.0
2009-08-04 12:10:00,12.89,12.9,12.88,12.9,115000.0,10.2104,10.2183,10.2024,10.2183,115000.0
2009-08-04 12:20:00,12.9,12.93,12.9,12.92,51500.0,10.2183,10.2421,10.2183,10.2341,51500.0
2009-08-04 12:30:00,12.92,12.92,12.91,12.91,54000.0,10.2341,10.2341,10.2262,10.2262,54000.0
2009-08-04 12:40:00,12.91,12.93,12.9,12.92,48500.0,10.2262,10.2421,10.2183,10.2341,48500.0
2009-08-04 12:50:00,12.92,12.94,12.91,12.94,92000.0,10.2341,10.25,10.2262,10.25,92000.0
2009-08-04 13:00:00,12.94,12.95,12.93,12.93,55500.0,10.25,10.2579,10.2421,10.2421,55500.0
2009-08-04 13:10:00,12.93,12.94,12.93,12.93,55500.0,10.2421,10.25,10.2421,10.2421,55500.0
2009-08-04 13:20:00,12.92,12.94,12.92,12.93,55500.0,10.2341,10.25,10.2341,10.2421,55500.0
2009-08-04 13:30:00,12.93,12.94,12.92,12.92,57500.0,10.2421,10.25,10.2341,10.2341,57500.0
2009-08-04 13:40:00,12.92,12.93,12.9,12.9,87500.0,10.2341,10.2421,10.2183,10.2183,87500.0
2009-08-04 13:50:00,12.9,12.9,12.84,12.85,375500.0,10.2183,10.2183,10.1708,10.1787,375500.0
2009-08-04 14:00:00,12.85,12.86,12.84,12.86,143500.0,10.1787,10.1866,10.1708,10.1866,143500.0
2009-08-04 14:10:00,12.86,12.87,12.85,12.87,107000.0,10.1866,10.1945,10.1787,10.1945,107000.0
2009-08-04 14:20:00,12.87,12.88,12.87,12.88,58000.0,10.1945,10.2024,10.1945,10.2024,58000.0
2009-08-04 14:30:00,12.88,12.9,12.88,12.9,36500.0,10.2024,10.2183,10.2024,10.2183,36500.0
2009-08-04 14:40:00,12.9,12.91,12.87,12.87,70500.0,10.2183,10.2262,10.1945,10.1945,70500.0
2009-08-04 14:50:00,12.87,12.87,12.86,12.86,105000.0,10.1945,10.1945,10.1866,10.1866,105000.0
2009-08-04 15:00:00,12.86,12.89,12.85,12.88,141000.0,10.1866,10.2104,10.1787,10.2024,141000.0
2009-08-04 15:10:00,12.88,12.89,12.86,12.87,78000.0,10.2024,10.2104,10.1866,10.1945,78000.0
2009-08-04 15:20:00,12.87,12.88,12.86,12.86,34000.0,10.1945,10.2024,10.1866,10.1866,34000.0
2009-08-04 15:30:00,12.86,12.87,12.85,12.85,80500.0,10.1866,10.1945,10.1787,10.1787,80500.0
2009-08-04 15:40:00,12.85,12.87,12.85,12.87,268500.0,10.1787,10.1945,10.1787,10.1945,268500.0
2009-08-04 15:50:00,12.87,12.91,12.87,12.9,149500.0,10.1945,10.2262,10.1945,10.2183,149500.0
2009-08-05 09:30:00,12.93,12.93,12.87,12.93,137500.0,10.2421,10.2421,10.1945,10.2421,137500.0
2009-08-05 09:40:00,12.92,12.93,12.84,12.85,257000.0,10.2341,10.2421,10.1708,10.1787,257000.0
2009-08-05 09:50:00,12.85,12.85,12.81,12.84,144500.0,10.1787,10.1787,10.147,10.1708,144500.0
2009-08-05 10:00:00,12.84,12.84,12.77,12.77,181500.0,10.1708,10.1708,10.1153,10.1153,181500.0
2009-08-05 10:10:00,12.77,12.78,12.74,12.74,111500.0,10.1153,10.1232,10.0916,10.0916,111500.0
2009-08-05 10:20:00,12.75,12.79,12.73,12.79,146500.0,10.0995,10.1312,10.0836,10.1312,146500.0
2009-08-05 10:30:00,12.79,12.79,12.76,12.77,66500.0,10.1312,10.1312,10.1074,10.1153,66500.0
2009-08-05 10:40:00,12.76,12.78,12.74,12.76,100000.0,10.1074,10.1232,10.0916,10.1074,100000.0
2009-08-05 10:50:00,12.75,12.78,12.75,12.78,56000.0,10.0995,10.1232,10.0995,10.1232,56000.0
2009-08-05 11:00:00,12.78,12.79,12.76,12.79,105500.0,10.1232,10.1312,10.1074,10.1312,105500.0
2009-08-05 11:10:00,12.8,12.8,12.79,12.8,48500.0,10.1391,10.1391,10.1312,10.1391,48500.0
2009-08-05 11:20:00,12.8,12.8,12.78,12.79,115000.0,10.1391,10.1391,10.1232,10.1312,115000.0
2009-08-05 11:30:00,12.79,12.79,12.76,12.76,122500.0,10.1312,10.1312,10.1074,10.1074,122500.0
2009-08-05 11:40:00,12.77,12.78,12.77,12.78,60500.0,10.1153,10.1232,10.1153,10.1232,60500.0
2009-08-05 11:50:00,12.79,12.79,12.78,12.78,54000.0,10.1312,10.1312,10.1232,10.1232,54000.0
2009-08-05 12:00:00,12.78,12.78,12.77,12.77,40000.0,10.1232,10.1232,10.1153,10.1153,40000.0
2009-08-05 12:10:00,12.77,12.8,12.77,12.8,54500.0,10.1153,10.1391,10.1153,10.1391,54500.0
2009-08-05 12:20:00,12.81,12.82,12.78,12.79,47500.0,10.147,10.1549,10.1232,10.1312,47500.0
2009-08-05 12:30:00,12.79,12.79,12.77,12.77,76500.0,10.1312,10.1312,10.1153,10.1153,76500.0
2009-08-05 12:40:00,12.77,12.79,12.77,12.79,78500.0,10.1153,10.1312,10.1153,10.1312,78500.0
2009-08-05 12:50:00,12.79,12.8,12.77,12.77,48000.0,10.1312,10.1391,10.1153,10.1153,48000.0
2009-08-05 13:00:00,12.77,12.78,12.73,12.74,140500.0,10.1153,10.1232,10.0836,10.0916,140500.0
2009-08-05 13:10:00,12.74,12.77,12.74,12.76,126000.0,10.0916,10.1153,10.0916,10.1074,126000.0
2009-08-05 13:20:00,12.76,12.81,12.76,12.8,82500.0,10.1074,10.147,10.1074,10.1391,82500.0
2009-08-05 13:30:00,12.81,12.81,12.8,12.8,21000.0,10.147,10.147,10.1391,10.1391,21000.0
2009-08-05 13:40:00,12.8,12.82,12.79,12.79,56000.0,10.1391,10.1549,10.1312,10.1312,56000.0
2009-08-05 13:50:00,12.79,12.8,12.78,12.78,61000.0,10.1312,10.1391,10.1232,10.1232,61000.0
2009-08-05 14:00:00,12.78,12.8,12.77,12.79,127000.0,10.1232,10.1391,10.1153,10.1312,127000.0
2009-08-05 14:10:00,12.79,12.8,12.79,12.8,50500.0,10.1312,10.1391,10.1312,10.1391,50500.0
2009-08-05 14:20:00,12.8,12.81,12.79,12.8,236500.0,10.1391,10.147,10.1312,10.1391,236500.0
2009-08-05 14:30:00,12.8,12.81,12.8,12.81,75000.0,10.1391,10.147,10.1391,10.147,75000.0
2009-08-05 14:40:00,12.81,12.87,12.81,12.87,135500.0,10.147,10.1945,10.147,10.1945,135500.0
2009-08-05 14:50:00,12.87,12.87,12.85,12.86,62000.0,10.1945,10.1945,10.1787,10.1866,62000.0
2009-08-05 15:00:00,12.86,12.87,12.85,12.86,63500.0,10.1866,10.1945,10.1787,10.1866,63500.0
2009-08-05 15:10:00,12.86,12.87,12.86,12.86,130000.0,10.1866,10.1945,10.1866,10.1866,130000.0
2009-08-05 15:20:00,12.86,12.89,12.86,12.89,140000.0,10.1866,10.2104,10.1866,10.2104,140000.0
2009-08-05 15:30:00,12.89,12.89,12.83,12.85,170500.0,10.2104,10.2104,10.1628,10.1787,170500.0
2009-08-05 15:40:00,12.85,12.86,12.82,12.82,137500.0,10.1787,10.1866,10.1549,10.1549,137500.0
2009-08-05 15:50:00,12.82,12.87,12.82,12.85,95500.0,10.1549,10.1945,10.1549,10.1787,95500.0
2009-08-06 09:30:00,12.91,12.95,12.89,12.93,140500.0,10.2262,10.2579,10.2104,10.2421,140500.0
2009-08-06 09:40:00,12.94,12.96,12.84,12.85,153000.0,10.25,10.2658,10.1708,10.1787,153000.0
2009-08-06 09:50:00,12.84,12.87,12.82,12.82,70000.0,10.1708,10.1945,10.1549,10.1549,70000.0
2009-08-06 10:00:00,12.82,12.83,12.79,12.8,67000.0,10.1549,10.1628,10.1312,10.1391,67000.0
2009-08-06 10:10:00,12.8,12.81,12.73,12.75,66500.0,10.1391,10.147,10.0836,10.0995,66500.0
2009-08-06 10:20:00,12.75,12.77,12.74,12.76,49000.0,10.0995,10.1153,10.0916,10.1074,49000.0
2009-08-06 10:30:00,12.76,12.81,12.76,12.81,55500.0,10.1074,10.147,10.1074,10.147,55500.0
2009-08-06 10:40:00,12.81,12.85,12.8,12.84,51000.0,10.147,10.1787,10.1391,10.1708,51000.0
2009-08-06 10:50:00,12.84,12.84,12.8,12.81,56000.0,10.1708,10.1708,10.1391,10.147,56000.0
2009-08-06 11:00:00,12.81,12.84,12.81,12.83,71000.0,10.147,10.1708,10.147,10.1628,71000.0
2009-08-06 11:10:00,12.83,12.87,12.82,12.86,88000.0,10.1628,10.1945,10.1549,10.1866,88000.0
2009-08-06 11:20:00,12.86,12.87,12.85,12.86,97500.0,10.1866,10.1945,10.1787,10.1866,97500.0
2009-08-06 11:30:00,12.86,12.86,12.83,12.85,123500.0,10.1866,10.1866,10.1628,10.1787,123500.0
2009-08-06 11:40:00,12.85,12.86,12.85,12.86,58500.0,10.1787,10.1866,10.1787,10.1866,58500.0
2009-08-06 11:50:00,12.85,12.86,12.84,12.84,29500.0,10.1787,10.1866,10.1708,10.1708,29500.0
2009-08-06 12:00:00,12.84,12.84,12.8,12.81,60500.0,10.1708,10.1708,10.1391,10.147,60500.0
2009-08-06 12:10:00,12.8,12.8,12.79,12.8,62500.0,10.1391,10.1391,10.1312,10.1391,62500.0
2009-08-06 12:20:00,12.8,12.82,12.8,12.8,58500.0,10.1391,10.1549,10.1391,10.1391,58500.0
2009-08-06 12:30:00,12.8,12.81,12.8,12.81,43000.0,10.1391,10.147,10.1391,10.147,43000.0
2009-08-06 12:40:00,12.81,12.84,12.81,12.83,45500.0,10.147,10.1708,10.147,10.1628,45500.0
2009-08-06 12:50:00,12.83,12.83,12.8,12.81,77500.0,10.1628,10.1628,10.1391,10.147,77500.0
2009-08-06 13:00:00,12.81,12.82,12.8,12.81,38500.0,10.147,10.1549,10.1391,10.147,38500.0
2009-08-06 13:10:00,12.81,12.82,12.81,12.81,54500.0,10.147,10.1549,10.147,10.147,54500.0
2009-08-06 13:20:00,12.81,12.83,12.81,12.82,39500.0,10.147,10.1628,10.147,10.1549,39500.0
2009-08-06 13:30:00,12.82,12.85,12.82,12.83,47500.0,10.1549,10.1787,10.1549,10.1628,47500.0
2009-08-06 13:40:00,12.83,12.83,12.78,12.79,74500.0,10.1628,10.1628,10.1232,10.1312,74500.0
2009-08-06 13:50:00,12.79,12.8,12.78,12.79,59000.0,10.1312,10.1391,10.1232,10.1312,59000.0
2009-08-06 14:00:00,12.79,12.79,12.72,12.74,175000.0,10.1312,10.1312,10.0757,10.0916,175000.0
2009-08-06 14:10:00,12.74,12.74,12.72,12.73,74500.0,10.0916,10.0916,10.0757,10.0836,74500.0
2009-08-06 14:20:00,12.73,12.76,12.72,12.76,105500.0,10.0836,10.1074,10.0757,10.1074,105500.0
2009-08-06 14:30:00,12.76,12.76,12.74,12.75,60500.0,10.1074,10.1074,10.0916,10.0995,60500.0
2009-08-06 14:40:00,12.76,12.76,12.73,12.74,42500.0,10.1074,10.1074,10.0836,10.0916,42500.0
2009-08-06 14:50:00,12.74,12.76,12.74,12.75,77000.0,10.0916,10.1074,10.0916,10.0995,77000.0
2009-08-06 15:00:00,12.75,12.77,12.75,12.77,87500.0,10.0995,10.1153,10.0995,10.1153,87500.0
2009-08-06 15:10:00,12.77,12.8,12.76,12.79,54000.0,10.1153,10.1391,10.1074,10.1312,54000.0
2009-08-06 15:20:00,12.79,12.81,12.79,12.79,94500.0,10.1312,10.147,10.1312,10.1312,94500.0
2009-08-06 15:30:00,12.79,12.79,12.76,12.79,186000.0,10.1312,10.1312,10.1074,10.1312,186000.0
2009-08-06 15:40:00,12.79,12.79,12.76,12.77,198000.0,10.1312,10.1312,10.1074,10.1153,198000.0
2009-08-06 15:50:00,12.77,12.77,12.75,12.75,249000.0,10.1153,10.1153,10.0995,10.0995,249000.0
2009-08-07 09:30:00,12.95,13.0,12.9,12.92,447500.0,10.2579,10.2975,10.2183,10.2341,447500.0
2009-08-07 09:40:00,12.92,12.94,12.9,12.93,150000.0,10.2341,10.25,10.2183,10.2421,150000.0
2009-08-07 09:50:00,12.93,12.96,12.91,12.92,135000.0,10.2421,10.2658,10.2262,10.2341,135000.0
2009-08-07 10:00:00,12.9,12.91,12.87,12.89,170500.0,10.2183,10.2262,10.1945,10.2104,170500.0
2009-08-07 10:10:00,12.89,12.93,12.89,12.9,144000.0,10.2104,10.2421,10.2104,10.2183,144000.0
2009-08-07 10:20:00,12.91,12.93,12.88,12.93,125500.0,10.2262,10.2421,10.2024,10.2421,125500.0
2009-08-07 10:30:00,12.94,13.0,12.93,13.0,137000.0,10.25,10.2975,10.2421,10.2975,137000.0
2009-08-07 10:40:00,13.0,13.01,12.98,13.0,78500.0,10.2975,10.3054,10.2817,10.2975,78500.0
2009-08-07 10:50:00,13.0,13.06,13.0,13.04,78000.0,10.2975,10.345,10.2975,10.3292,78000.0
2009-08-07 11:00:00,13.04,13.08,13.04,13.05,57000.0,10.3292,10.3609,10.3292,10.3371,57000.0
2009-08-07 11:10:00,13.05,13.06,13.05,13.05,66500.0,10.3371,10.345,10.3371,10.3371,66500.0
2009-08-07 11:20:00,13.04,13.06,13.04,13.06,38000.0,10.3292,10.345,10.3292,10.345,38000.0
2009-08-07 11:30:00,13.06,13.09,13.05,13.09,81000.0,10.345,10.3688,10.3371,10.3688,81000.0
2009-08-07 11:40:00,13.09,13.09,13.04,13.05,157000.0,10.3688,10.3688,10.3292,10.3371,157000.0
2009-08-07 11:50:00,13.05,13.1,13.05,13.08,311500.0,10.3371,10.3767,10.3371,10.3609,311500.0
2009-08-07 12:00:00,13.08,13.09,13.07,13.08,81000.0,10.3609,10.3688,10.353,10.3609,81000.0
2009-08-07 12:10:00,13.08,13.08,13.06,13.07,57000.0,10.3609,10.3609,10.345,10.353,57000.0
2009-08-07 12:20:00,13.07,13.08,13.07,13.08,34500.0,10.353,10.3609,10.353,10.3609,34500.0
2009-08-07 12:30:00,13.08,13.09,13.08,13.09,51500.0,10.3609,10.3688,10.3609,10.3688,51500.0
2009-08-07 12:40:00,13.09,13.1,13.08,13.09,51500.0,10.3688,10.3767,10.3609,10.3688,51500.0
2009-08-07 12:50:00,13.09,13.11,13.09,13.1,48000.0,10.3688,10.3846,10.3688,10.3767,48000.0
2009-08-07 13:00:00,13.1,13.13,13.1,13.11,92500.0,10.3767,10.4005,10.3767,10.3846,92500.0
2009-08-07 13:10:00,13.11,13.12,13.11,13.12,38000.0,10.3846,10.3926,10.3846,10.3926,38000.0
2009-08-07 13:20:00,13.12,13.16,13.12,13.15,173500.0,10.3926,10.4242,10.3926,10.4163,173500.0
2009-08-07 13:30:00,13.15,13.16,13.14,13.15,175500.0,10.4163,10.4242,10.4084,10.4163,175500.0
2009-08-07 13:40:00,13.15,13.16,13.14,13.15,34000.0,10.4163,10.4242,10.4084,10.4163,34000.0
2009-08-07 13:50:00,13.14,13.15,13.14,13.15,22000.0,10.4084,10.4163,10.4084,10.4163,22000.0
2009-08-07 14:00:00,13.15,13.16,13.15,13.16,58000.0,10.4163,10.4242,10.4163,10.4242,58000.0
2009-08-07 14:10:00,13.16,13.16,13.15,13.15,24000.0,10.4242,10.4242,10.4163,10.4163,24000.0
2009-08-07 14:20:00,13.15,13.16,13.12,13.13,146000.0,10.4163,10.4242,10.3926,10.4005,146000.0
2009-08-07 14:30:00,13.13,13.13,13.11,13.12,79500.0,10.4005,10.4005,10.3846,10.3926,79500.0
2009-08-07 14:40:00,13.11,13.12,13.11,13.12,39000.0,10.3846,10.3926,10.3846,10.3926,39000.0
2009-08-07 14:50:00,13.11,13.12,13.11,13.11,35000.0,10.3846,10.3926,10.3846,10.3846,35000.0
2009-08-07 15:00:00,13.11,13.11,13.07,13.08,81000.0,10.3846,10.3846,10.353,10.3609,81000.0
2009-08-07 15:10:00,13.08,13.08,13.07,13.07,125500.0,10.3609,10.3609,10.353,10.353,125500.0
2009-08-07 15:20:00,13.07,13.1,13.05,13.09,114500.0,10.353,10.3767,10.3371,10.3688,114500.0
2009-08-07 15:30:00,13.09,13.1,13.07,13.08,85500.0,10.3688,10.3767,10.353,10.3609,85500.0
2009-08-07 15:40:00,13.08,13.1,13.07,13.08,113000.0,10.3609,10.3767,10.353,10.3609,113000.0
2009-08-07 15:50:00,13.08,13.1,13.07,13.07,283000.0,10.3609,10.3767,10.353,10.353,283000.0
2009-08-10 09:30:00,13.02,13.04,12.98,13.02,302000.0,10.3133,10.3292,10.2817,10.3133,302000.0
2009-08-10 09:40:00,13.03,13.05,12.99,13.0,206500.0,10.3213,10.3371,10.2896,10.2975,206500.0
2009-08-10 09:50:00,13.0,13.05,13.0,13.03,131500.0,10.2975,10.3371,10.2975,10.3213,131500.0
2009-08-10 10:00:00,13.03,13.03,12.99,13.0,105000.0,10.3213,10.3213,10.2896,10.2975,105000.0
2009-08-10 10:10:00,13.01,13.04,13.0,13.01,160500.0,10.3054,10.3292,10.2975,10.3054,160500.0
2009-08-10 10:20:00,13.01,13.05,13.0,13.05,93500.0,10.3054,10.3371,10.2975,10.3371,93500.0
2009-08-10 10:30:00,13.05,13.06,13.03,13.05,111500.0,10.3371,10.345,10.3213,10.3371,111500.0
2009-08-10 10:40:00,13.05,13.06,13.04,13.05,78000.0,10.3371,10.345,10.3292,10.3371,78000.0
2009-08-10 10:50:00,13.05,13.07,13.05,13.07,57500.0,10.3371,10.353,10.3371,10.353,57500.0
2009-08-10 11:00:00,13.07,13.08,13.06,13.06,49500.0,10.353,10.3609,10.345,10.345,49500.0
2009-08-10 11:10:00,13.07,13.08,13.06,13.06,59000.0,10.353,10.3609,10.345,10.345,59000.0
2009-08-10 11:20:00,13.07,13.07,13.04,13.05,73000.0,10.353,10.353,10.3292,10.3371,73000.0
2009-08-10 11:30:00,13.05,13.05,13.04,13.05,48000.0,10.3371,10.3371,10.3292,10.3371,48000.0
2009-08-10 11:40:00,13.05,13.05,13.04,13.04,35500.0,10.3371,10.3371,10.3292,10.3292,35500.0
2009-08-10 11:50:00,13.04,13.05,13.02,13.03,55500.0,10.3292,10.3371,10.3133,10.3213,55500.0
2009-08-10 12:00:00,13.03,13.05,13.03,13.04,44500.0,10.3213,10.3371,10.3213,10.3292,44500.0
2009-08-10 12:10:00,13.04,13.04,13.03,13.03,34000.0,10.3292,10.3292,10.3213,10.3213,34000.0
2009-08-10 12:20:00,13.03,13.03,13.0,13.01,92000.0,10.3213,10.3213,10.2975,10.3054,92000.0
2009-08-10 12:30:00,13.0,13.0,13.0,13.0,48000.0,10.2975,10.2975,10.2975,10.2975,48000.0
2009-08-10 12:40:00,13.0,13.01,12.98,12.99,49500.0,10.2975,10.3054,10.2817,10.2896,49500.0
2009-08-10 12:50:00,12.99,13.0,12.99,12.99,68000.0,10.2896,10.2975,10.2896,10.2896,68000.0
2009-08-10 13:00:00,12.99,12.99,12.95,12.95,75000.0,10.2896,10.2896,10.2579,10.2579,75000.0
2009-08-10 13:10:00,12.95,12.96,12.94,12.95,49000.0,10.2579,10.2658,10.25,10.2579,49000.0
2009-08-10 13:20:00,12.95,12.96,12.93,12.95,196000.0,10.2579,10.2658,10.2421,10.2579,196000.0
2009-08-10 13:30:00,12.94,12.98,12.94,12.97,50500.0,10.25,10.2817,10.25,10.2737,50500.0
2009-08-10 13:40:00,12.97,12.99,12.96,12.97,57000.0,10.2737,10.2896,10.2658,10.2737,57000.0
2009-08-10 13:50:00,12.97,12.98,12.97,12.97,61000.0,10.2737,10.2817,10.2737,10.2737,61000.0
2009-08-10 14:00:00,12.97,12.97,12.95,12.96,52000.0,10.2737,10.2737,10.2579,10.2658,52000.0
2009-08-10 14:10:00,12.96,12.96,12.91,12.91,150000.0,10.2658,10.2658,10.2262,10.2262,150000.0
2009-08-10 14:20:00,12.91,12.94,12.91,12.94,72000.0,10.2262,10.25,10.2262,10.25,72000.0
2009-08-10 14:30:00,12.94,12.95,12.94,12.95,33500.0,10.25,10.2579,10.25,10.2579,33500.0
2009-08-10 14:40:00,12.96,12.97,12.94,12.94,151000.0,10.2658,10.2737,10.25,10.25,151000.0
2009-08-10 14:50:00,12.94,12.96,12.93,12.96,55500.0,10.25,10.2658,10.2421,10.2658,55500.0
2009-08-10 15:00:00,12.96,12.99,12.96,12.98,60500.0,10.2658,10.2896,10.2658,10.2817,60500.0
2009-08-10 15:10:00,12.98,12.99,12.97,12.98,55000.0,10.2817,10.2896,10.2737,10.2817,55000.0
2009-08-10 15:20:00,12.98,13.0,12.97,12.99,87500.0,10.2817,10.2975,10.2737,10.2896,87500.0
2009-08-10 15:30:00,12.99,12.99,12.98,12.99,52500.0,10.2896,10.2896,10.2817,10.2896,52500.0
2009-08-10 15:40:00,12.99,13.01,12.98,13.01,133500.0,10.2896,10.3054,10.2817,10.3054,133500.0
2009-08-10 15:50:00,13.01,13.01,12.99,13.01,138000.0,10.3054,10.3054,10.2896,10.3054,138000.0
2009-08-11 09:30:00,12.96,12.97,12.93,12.95,178500.0,10.2658,10.2737,10.2421,10.2579,178500.0
2009-08-11 09:40:00,12.94,12.94,12.85,12.86,187000.0,10.25,10.25,10.1787,10.1866,187000.0
2009-08-11 09:50:00,12.86,12.89,12.85,12.88,131000.0,10.1866,10.2104,10.1787,10.2024,131000.0
2009-08-11 10:00:00,12.88,12.88,12.82,12.83,185000.0,10.2024,10.2024,10.1549,10.1628,185000.0
2009-08-11 10:10:00,12.84,12.87,12.84,12.86,93000.0,10.1708,10.1945,10.1708,10.1866,93000.0
2009-08-11 10:20:00,12.85,12.86,12.81,12.82,108000.0,10.1787,10.1866,10.147,10.1549,108000.0
2009-08-11 10:30:00,12.81,12.83,12.79,12.81,114500.0,10.147,10.1628,10.1312,10.147,114500.0
2009-08-11 10:40:00,12.81,12.82,12.8,12.8,93000.0,10.147,10.1549,10.1391,10.1391,93000.0
2009-08-11 10:50:00,12.81,12.83,12.81,12.83,218000.0,10.147,10.1628,10.147,10.1628,218000.0
2009-08-11 11:00:00,12.82,12.83,12.81,12.81,91000.0,10.1549,10.1628,10.147,10.147,91000.0
2009-08-11 11:10:00,12.81,12.82,12.78,12.79,100000.0,10.147,10.1549,10.1232,10.1312,100000.0
2009-08-11 11:20:00,12.79,12.81,12.78,12.81,103500.0,10.1312,10.147,10.1232,10.147,103500.0
2009-08-11 11:30:00,12.81,12.81,12.79,12.79,79000.0,10.147,10.147,10.1312,10.1312,79000.0
2009-08-11 11:40:00,12.79,12.81,12.79,12.81,46500.0,10.1312,10.147,10.1312,10.147,46500.0
2009-08-11 11:50:00,12.81,12.83,12.8,12.82,41500.0,10.147,10.1628,10.1391,10.1549,41500.0
2009-08-11 12:00:00,12.82,12.82,12.81,12.81,20000.0,10.1549,10.1549,10.147,10.147,20000.0
2009-08-11 12:10:00,12.81,12.84,12.81,12.84,34000.0,10.147,10.1708,10.147,10.1708,34000.0
2009-08-11 12:20:00,12.84,12.84,12.82,12.82,37000.0,10.1708,10.1708,10.1549,10.1549,37000.0
2009-08-11 12:30:00,12.83,12.83,12.83,12.83,24500.0,10.1628,10.1628,10.1628,10.1628,24500.0
2009-08-11 12:40:00,12.83,12.83,12.8,12.8,82000.0,10.1628,10.1628,10.1391,10.1391,82000.0
2009-08-11 12:50:00,12.8,12.8,12.78,12.79,40500.0,10.1391,10.1391,10.1232,10.1312,40500.0
2009-08-11 13:00:00,12.79,12.81,12.79,12.8,88000.0,10.1312,10.147,10.1312,10.1391,88000.0
2009-08-11 13:10:00,12.8,12.81,12.79,12.81,80500.0,10.1391,10.147,10.1312,10.147,80500.0
2009-08-11 13:20:00,12.81,12.82,12.79,12.79,68500.0,10.147,10.1549,10.1312,10.1312,68500.0
2009-08-11 13:30:00,12.79,12.82,12.79,12.8,76000.0,10.1312,10.1549,10.1312,10.1391,76000.0
2009-08-11 13:40:00,12.81,12.82,12.81,12.82,18500.0,10.147,10.1549,10.147,10.1549,18500.0
2009-08-11 13:50:00,12.83,12.84,12.83,12.83,34000.0,10.1628,10.1708,10.1628,10.1628,34000.0
2009-08-11 14:00:00,12.83,12.87,12.83,12.86,91000.0,10.1628,10.1945,10.1628,10.1866,91000.0
2009-08-11 14:10:00,12.86,12.87,12.85,12.85,231500.0,10.1866,10.1945,10.1787,10.1787,231500.0
2009-08-11 14:20:00,12.85,12.86,12.84,12.84,98500.0,10.1787,10.1866,10.1708,10.1708,98500.0
2009-08-11 14:30:00,12.84,12.85,12.84,12.84,62000.0,10.1708,10.1787,10.1708,10.1708,62000.0
2009-08-11 14:40:00,12.85,12.85,12.83,12.83,63500.0,10.1787,10.1787,10.1628,10.1628,63500.0
2009-08-11 14:50:00,12.84,12.86,12.83,12.86,133500.0,10.1708,10.1866,10.1628,10.1866,133500.0
2009-08-11 15:00:00,12.86,12.89,12.86,12.87,108000.0,10.1866,10.2104,10.1866,10.1945,108000.0
2009-08-11 15:10:00,12.87,12.87,12.86,12.87,76500.0,10.1945,10.1945,10.1866,10.1945,76500.0
2009-08-11 15:20:00,12.87,12.88,12.86,12.87,130500.0,10.1945,10.2024,10.1866,10.1945,130500.0
2009-08-11 15:30:00,12.87,12.87,12.86,12.86,92000.0,10.1945,10.1945,10.1866,10.1866,92000.0
2009-08-11 15:40:00,12.86,12.89,12.86,12.87,119500.0,10.1866,10.2104,10.1866,10.1945,119500.0
2009-08-11 15:50:00,12.87,12.87,12.82,12.83,141000.0,10.1945,10.1945,10.1549,10.1628,141000.0
2009-08-12 09:30:00,12.83,12.92,12.83,12.9,105000.0,10.1628,10.2341,10.1628,10.2183,105000.0
2009-08-12 09:40:00,12.9,12.96,12.9,12.95,144000.0,10.2183,10.2658,10.2183,10.2579,144000.0
2009-08-12 09:50:00,12.95,13.0,12.95,12.97,108500.0,10.2579,10.2975,10.2579,10.2737,108500.0
2009-08-12 10:00:00,12.98,13.01,12.98,12.99,139500.0,10.2817,10.3054,10.2817,10.2896,139500.0
2009-08-12 10:10:00,13.0,13.01,12.98,12.99,72000.0,10.2975,10.3054,10.2817,10.2896,72000.0
2009-08-12 10:20:00,13.0,13.02,12.99,13.02,121500.0,10.2975,10.3133,10.2896,10.3133,121500.0
2009-08-12 10:30:00,13.02,13.02,12.99,12.99,85500.0,10.3133,10.3133,10.2896,10.2896,85500.0
2009-08-12 10:40:00,12.99,13.03,12.99,13.03,67500.0,10.2896,10.3213,10.2896,10.3213,67500.0
2009-08-12 10:50:00,13.03,13.04,13.02,13.03,65500.0,10.3213,10.3292,10.3133,10.3213,65500.0
2009-08-12 11:00:00,13.03,13.04,13.01,13.02,45500.0,10.3213,10.3292,10.3054,10.3133,45500.0
2009-08-12 11:10:00,13.02,13.03,13.02,13.03,47500.0,10.3133,10.3213,10.3133,10.3213,47500.0
2009-08-12 11:20:00,13.03,13.03,13.03,13.03,32500.0,10.3213,10.3213,10.3213,10.3213,32500.0
2009-08-12 11:30:00,13.03,13.03,13.02,13.03,45000.0,10.3213,10.3213,10.3133,10.3213,45000.0
2009-08-12 11:40:00,13.03,13.04,13.03,13.04,140500.0,10.3213,10.3292,10.3213,10.3292,140500.0
2009-08-12 11:50:00,13.04,13.04,13.03,13.03,49000.0,10.3292,10.3292,10.3213,10.3213,49000.0
2009-08-12 12:00:00,13.04,13.04,13.03,13.04,28000.0,10.3292,10.3292,10.3213,10.3292,28000.0
2009-08-12 12:10:00,13.04,13.04,13.03,13.03,80500.0,10.3292,10.3292,10.3213,10.3213,80500.0
2009-08-12 12:20:00,13.03,13.03,13.01,13.02,59000.0,10.3213,10.3213,10.3054,10.3133,59000.0
2009-08-12 12:30:00,13.03,13.03,13.01,13.03,35000.0,10.3213,10.3213,10.3054,10.3213,35000.0
2009-08-12 12:40:00,13.03,13.03,13.01,13.02,26500.0,10.3213,10.3213,10.3054,10.3133,26500.0
2009-08-12 12:50:00,13.02,13.04,13.01,13.03,81000.0,10.3133,10.3292,10.3054,10.3213,81000.0
2009-08-12 13:00:00,13.03,13.04,13.02,13.03,82000.0,10.3213,10.3292,10.3133,10.3213,82000.0
2009-08-12 13:10:00,13.04,13.05,13.03,13.04,47500.0,10.3292,10.3371,10.3213,10.3292,47500.0
2009-08-12 13:20:00,13.04,13.06,13.04,13.05,55500.0,10.3292,10.345,10.3292,10.3371,55500.0
2009-08-12 13:30:00,13.05,13.05,13.04,13.04,17000.0,10.3371,10.3371,10.3292,10.3292,17000.0
2009-08-12 13:40:00,13.04,13.05,13.03,13.03,70500.0,10.3292,10.3371,10.3213,10.3213,70500.0
2009-08-12 13:50:00,13.04,13.04,13.02,13.03,239000.0,10.3292,10.3292,10.3133,10.3213,239000.0
2009-08-12 14:00:00,13.03,13.04,13.03,13.03,58500.0,10.3213,10.3292,10.3213,10.3213,58500.0
2009-08-12 14:10:00,13.03,13.06,13.0,13.0,181500.0,10.3213,10.345,10.2975,10.2975,181500.0
2009-08-12 14:20:00,13.0,13.04,12.99,12.99,94500.0,10.2975,10.3292,10.2896,10.2896,94500.0
2009-08-12 14:30:00,12.98,13.0,12.97,12.98,504500.0,10.2817,10.2975,10.2737,10.2817,504500.0
2009-08-12 14:40:00,12.97,13.0,12.96,12.99,112000.0,10.2737,10.2975,10.2658,10.2896,112000.0
2009-08-12 14:50:00,12.99,13.08,12.99,13.08,193500.0,10.2896,10.3609,10.2896,10.3609,193500.0
2009-08-12 15:00:00,13.08,13.1,13.06,13.07,154000.0,10.3609,10.3767,10.345,10.353,154000.0
2009-08-12 15:10:00,13.07,13.08,13.06,13.08,147000.0,10.353,10.3609,10.345,10.3609,147000.0
2009-08-12 15:20:00,13.08,13.08,13.05,13.08,240500.0,10.3609,10.3609,10.3371,10.3609,240500.0
2009-08-12 15:30:00,13.08,13.1,13.07,13.09,165000.0,10.3609,10.3767,10.353,10.3688,165000.0
2009-08-12 15:40:00,13.09,13.09,13.03,13.05,159500.0,10.3688,10.3688,10.3213,10.3371,159500.0
2009-08-12 15:50:00,13.04,13.05,12.98,12.99,363500.0,10.3292,10.3371,10.2817,10.2896,363500.0
2009-08-13 09:30:00,13.07,13.07,13.0,13.04,358500.0,10.353,10.353,10.2975,10.3292,358500.0
2009-08-13 09:40:00,13.04,13.05,12.99,13.0,192500.0,10.3292,10.3371,10.2896,10.2975,192500.0
2009-08-13 09:50:00,12.99,12.99,12.9,12.91,131000.0,10.2896,10.2896,10.2183,10.2262,131000.0
2009-08-13 10:00:00,12.91,12.98,12.91,12.95,153500.0,10.2262,10.2817,10.2262,10.2579,153500.0
2009-08-13 10:10:00,12.95,12.98,12.93,12.95,121500.0,10.2579,10.2817,10.2421,10.2579,121500.0
2009-08-13 10:20:00,12.96,13.0,12.96,12.98,149500.0,10.2658,10.2975,10.2658,10.2817,149500.0
2009-08-13 10:30:00,12.98,13.04,12.98,13.03,81500.0,10.2817,10.3292,10.2817,10.3213,81500.0
2009-08-13 10:40:00,13.03,13.04,13.02,13.03,61000.0,10.3213,10.3292,10.3133,10.3213,61000.0
2009-08-13 10:50:00,13.04,13.08,13.03,13.06,61500.0,10.3292,10.3609,10.3213,10.345,61500.0
2009-08-13 11:00:00,13.06,13.07,13.05,13.06,102000.0,10.345,10.353,10.3371,10.345,102000.0
2009-08-13 11:10:00,13.07,13.07,13.03,13.03,63000.0,10.353,10.353,10.3213,10.3213,63000.0
2009-08-13 11:20:00,13.03,13.04,13.02,13.03,106500.0,10.3213,10.3292,10.3133,10.3213,106500.0
2009-08-13 11:30:00,13.03,13.04,13.01,13.04,42500.0,10.3213,10.3292,10.3054,10.3292,42500.0
2009-08-13 11:40:00,13.04,13.04,13.03,13.03,23500.0,10.3292,10.3292,10.3213,10.3213,23500.0
2009-08-13 11:50:00,13.03,13.04,13.03,13.04,50000.0,10.3213,10.3292,10.3213,10.3292,50000.0
2009-08-13 12:00:00,13.05,13.06,13.04,13.05,85000.0,10.3371,10.345,10.3292,10.3371,85000.0
2009-08-13 12:10:00,13.05,13.06,13.05,13.06,33000.0,10.3371,10.345,10.3371,10.345,33000.0
2009-08-13 12:20:00,13.06,13.06,13.05,13.05,27500.0,10.345,10.345,10.3371,10.3371,27500.0
2009-08-13 12:30:00,13.05,13.08,13.05,13.08,40000.0,10.3371,10.3609,10.3371,10.3609,40000.0
2009-08-13 12:40:00,13.07,13.08,13.06,13.06,46500.0,10.353,10.3609,10.345,10.345,46500.0
2009-08-13 12:50:00,13.06,13.06,13.05,13.06,37000.0,10.345,10.345,10.3371,10.345,37000.0
2009-08-13 13:00:00,13.06,13.1,13.06,13.08,96500.0,10.345,10.3767,10.345,10.3609,96500.0
2009-08-13 13:10:00,13.08,13.08,13.03,13.04,63500.0,10.3609,10.3609,10.3213,10.3292,63500.0
2009-08-13 13:20:00,13.04,13.05,13.03,13.03,78500.0,10.3292,10.3371,10.3213,10.3213,78500.0
2009-08-13 13:30:00,13.04,13.05,13.03,13.04,49500.0,10.3292,10.3371,10.3213,10.3292,49500.0
2009-08-13 13:40:00,13.04,13.05,13.04,13.05,54500.0,10.3292,10.3371,10.3292,10.3371,54500.0
2009-08-13 13:50:00,13.04,13.04,13.01,13.03,95000.0,10.3292,10.3292,10.3054,10.3213,95000.0
2009-08-13 14:00:00,13.02,13.02,13.0,13.01,39500.0,10.3133,10.3133,10.2975,10.3054,39500.0
2009-08-13 14:10:00,13.01,13.01,12.98,13.0,195000.0,10.3054,10.3054,10.2817,10.2975,195000.0
2009-08-13 14:20:00,13.0,13.01,13.0,13.01,40500.0,10.2975,10.3054,10.2975,10.3054,40500.0
2009-08-13 14:30:00,13.01,13.03,13.01,13.03,60500.0,10.3054,10.3213,10.3054,10.3213,60500.0
2009-08-13 14:40:00,13.03,13.05,13.03,13.03,104500.0,10.3213,10.3371,10.3213,10.3213,104500.0
2009-08-13 14:50:00,13.03,13.04,13.01,13.01,39000.0,10.3213,10.3292,10.3054,10.3054,39000.0
2009-08-13 15:00:00,13.01,13.04,13.01,13.04,78500.0,10.3054,10.3292,10.3054,10.3292,78500.0
2009-08-13 15:10:00,13.04,13.07,13.03,13.05,134000.0,10.3292,10.353,10.3213,10.3371,134000.0
2009-08-13 15:20:00,13.06,13.07,13.05,13.06,148500.0,10.345,10.353,10.3371,10.345,148500.0
2009-08-13 15:30:00,13.06,13.08,13.06,13.07,161500.0,10.345,10.3609,10.345,10.353,161500.0
2009-08-13 15:40:00,13.07,13.09,13.07,13.07,166500.0,10.353,10.3688,10.353,10.353,166500.0
2009-08-13 15:50:00,13.07,13.1,13.06,13.1,135500.0,10.353,10.3767,10.345,10.3767,135500.0
2009-08-14 09:30:00,13.1,13.1,13.02,13.03,508000.0,10.3767,10.3767,10.3133,10.3213,508000.0
2009-08-14 09:40:00,13.02,13.03,12.97,12.98,375000.0,10.3133,10.3213,10.2737,10.2817,375000.0
2009-08-14 09:50:00,12.98,12.99,12.89,12.9,388000.0,10.2817,10.2896,10.2104,10.2183,388000.0
2009-08-14 10:00:00,12.9,12.9,12.85,12.87,235500.0,10.2183,10.2183,10.1787,10.1945,235500.0
2009-08-14 10:10:00,12.87,12.88,12.82,12.85,274000.0,10.1945,10.2024,10.1549,10.1787,274000.0
2009-08-14 10:20:00,12.85,12.89,12.84,12.87,135500.0,10.1787,10.2104,10.1708,10.1945,135500.0
2009-08-14 10:30:00,12.86,12.88,12.85,12.87,185000.0,10.1866,10.2024,10.1787,10.1945,185000.0
2009-08-14 10:40:00,12.87,12.89,12.86,12.88,223500.0,10.1945,10.2104,10.1866,10.2024,223500.0
2009-08-14 10:50:00,12.88,12.88,12.84,12.87,139000.0,10.2024,10.2024,10.1708,10.1945,139000.0
2009-08-14 11:00:00,12.86,12.88,12.84,12.85,168500.0,10.1866,10.2024,10.1708,10.1787,168500.0
2009-08-14 11:10:00,12.85,12.87,12.84,12.85,179500.0,10.1787,10.1945,10.1708,10.1787,179500.0
2009-08-14 11:20:00,12.85,12.86,12.83,12.83,166000.0,10.1787,10.1866,10.1628,10.1628,166000.0
2009-08-14 11:30:00,12.83,12.85,12.81,12.84,123500.0,10.1628,10.1787,10.147,10.1708,123500.0
2009-08-14 11:40:00,12.84,12.86,12.84,12.85,69000.0,10.1708,10.1866,10.1708,10.1787,69000.0
2009-08-14 11:50:00,12.84,12.85,12.83,12.84,41500.0,10.1708,10.1787,10.1628,10.1708,41500.0
2009-08-14 12:00:00,12.84,12.84,12.83,12.83,31500.0,10.1708,10.1708,10.1628,10.1628,31500.0
2009-08-14 12:10:00,12.82,12.84,12.82,12.84,109000.0,10.1549,10.1708,10.1549,10.1708,109000.0
2009-08-14 12:20:00,12.83,12.83,12.81,12.82,48500.0,10.1628,10.1628,10.147,10.1549,48500.0
2009-08-14 12:30:00,12.81,12.82,12.8,12.82,30500.0,10.147,10.1549,10.1391,10.1549,30500.0
2009-08-14 12:40:00,12.82,12.83,12.81,12.83,49500.0,10.1549,10.1628,10.147,10.1628,49500.0
2009-08-14 12:50:00,12.83,12.85,12.82,12.84,62000.0,10.1628,10.1787,10.1549,10.1708,62000.0
2009-08-14 13:00:00,12.84,12.84,12.82,12.83,46000.0,10.1708,10.1708,10.1549,10.1628,46000.0
2009-08-14 13:10:00,12.82,12.85,12.82,12.84,93000.0,10.1549,10.1787,10.1549,10.1708,93000.0
2009-08-14 13:20:00,12.84,12.84,12.83,12.83,62500.0,10.1708,10.1708,10.1628,10.1628,62500.0
2009-08-14 13:30:00,12.83,12.84,12.82,12.83,138500.0,10.1628,10.1708,10.1549,10.1628,138500.0
2009-08-14 13:40:00,12.83,12.83,12.82,12.83,54000.0,10.1628,10.1628,10.1549,10.1628,54000.0
2009-08-14 13:50:00,12.83,12.83,12.82,12.83,23000.0,10.1628,10.1628,10.1549,10.1628,23000.0
2009-08-14 14:00:00,12.84,12.84,12.81,12.81,85000.0,10.1708,10.1708,10.147,10.147,85000.0
2009-08-14 14:10:00,12.81,12.83,12.81,12.82,97000.0,10.147,10.1628,10.147,10.1549,97000.0
2009-08-14 14:20:00,12.82,12.82,12.81,12.81,68500.0,10.1549,10.1549,10.147,10.147,68500.0
2009-08-14 14:30:00,12.81,12.83,12.81,12.82,82500.0,10.147,10.1628,10.147,10.1549,82500.0
2009-08-14 14:40:00,12.82,12.84,12.82,12.83,92500.0,10.1549,10.1708,10.1549,10.1628,92500.0
2009-08-14 14:50:00,12.84,12.84,12.82,12.83,104500.0,10.1708,10.1708,10.1549,10.1628,104500.0
2009-08-14 15:00:00,12.83,12.85,12.83,12.85,102500.0,10.1628,10.1787,10.1628,10.1787,102500.0
2009-08-14 15:10:00,12.85,12.85,12.83,12.84,105000.0,10.1787,10.1787,10.1628,10.1708,105000.0
2009-08-14 15:20:00,12.84,12.84,12.82,12.83,102500.0,10.1708,10.1708,10.1549,10.1628,102500.0
2009-08-14 15:30:00,12.83,12.88,12.83,12.88,134000.0,10.1628,10.2024,10.1628,10.2024,134000.0
2009-08-14 15:40:00,12.88,12.91,12.86,12.89,198000.0,10.2024,10.2262,10.1866,10.2104,198000.0
2009-08-14 15:50:00,12.89,12.92,12.88,12.92,408500.0,10.2104,10.2341,10.2024,10.2341,408500.0
2009-08-17 09:30:00,12.71,12.72,12.61,12.62,492000.0,10.0678,10.0757,9.9886,9.9965,492000.0
2009-08-17 09:40:00,12.61,12.64,12.57,12.57,162000.0,9.9886,10.0123,9.9569,9.9569,162000.0
2009-08-17 09:50:00,12.57,12.61,12.56,12.6,400000.0,9.9569,9.9886,9.949,9.9807,400000.0
2009-08-17 10:00:00,12.59,12.62,12.57,12.59,208500.0,9.9727,9.9965,9.9569,9.9727,208500.0
2009-08-17 10:10:00,12.59,12.6,12.56,12.59,200500.0,9.9727,9.9807,9.949,9.9727,200500.0
2009-08-17 10:20:00,12.58,12.6,12.57,12.6,184000.0,9.9648,9.9807,9.9569,9.9807,184000.0
2009-08-17 10:30:00,12.6,12.61,12.58,12.6,149000.0,9.9807,9.9886,9.9648,9.9807,149000.0
2009-08-17 10:40:00,12.6,12.61,12.59,12.6,166000.0,9.9807,9.9886,9.9727,9.9807,166000.0
2009-08-17 10:50:00,12.6,12.61,12.58,12.59,68000.0,9.9807,9.9886,9.9648,9.9727,68000.0
2009-08-17 11:00:00,12.59,12.59,12.57,12.57,89500.0,9.9727,9.9727,9.9569,9.9569,89500.0
2009-08-17 11:10:00,12.58,12.58,12.55,12.55,99500.0,9.9648,9.9648,9.9411,9.9411,99500.0
2009-08-17 11:20:00,12.56,12.6,12.56,12.59,128500.0,9.949,9.9807,9.949,9.9727,128500.0
2009-08-17 11:30:00,12.59,12.59,12.58,12.59,28000.0,9.9727,9.9727,9.9648,9.9727,28000.0
2009-08-17 11:40:00,12.58,12.6,12.58,12.59,77500.0,9.9648,9.9807,9.9648,9.9727,77500.0
2009-08-17 11:50:00,12.59,12.62,12.59,12.61,87500.0,9.9727,9.9965,9.9727,9.9886,87500.0
2009-08-17 12:00:00,12.61,12.61,12.58,12.58,100000.0,9.9886,9.9886,9.9648,9.9648,100000.0
2009-08-17 12:10:00,12.58,12.6,12.58,12.6,132000.0,9.9648,9.9807,9.9648,9.9807,132000.0
2009-08-17 12:20:00,12.6,12.61,12.6,12.61,42500.0,9.9807,9.9886,9.9807,9.9886,42500.0
2009-08-17 12:30:00,12.61,12.61,12.6,12.6,30500.0,9.9886,9.9886,9.9807,9.9807,30500.0
2009-08-17 12:40:00,12.59,12.6,12.59,12.59,126500.0,9.9727,9.9807,9.9727,9.9727,126500.0
2009-08-17 12:50:00,12.59,12.6,12.59,12.6,58000.0,9.9727,9.9807,9.9727,9.9807,58000.0
2009-08-17 13:00:00,12.59,12.59,12.57,12.58,34500.0,9.9727,9.9727,9.9569,9.9648,34500.0
2009-08-17 13:10:00,12.58,12.6,12.58,12.6,83000.0,9.9648,9.9807,9.9648,9.9807,83000.0
2009-08-17 13:20:00,12.6,12.6,12.58,12.59,36000.0,9.9807,9.9807,9.9648,9.9727,36000.0
2009-08-17 13:30:00,12.59,12.59,12.58,12.58,50500.0,9.9727,9.9727,9.9648,9.9648,50500.0
2009-08-17 13:40:00,12.58,12.59,12.57,12.58,45500.0,9.9648,9.9727,9.9569,9.9648,45500.0
2009-08-17 13:50:00,12.59,12.6,12.58,12.6,160500.0,9.9727,9.9807,9.9648,9.9807,160500.0
2009-08-17 14:00:00,12.6,12.6,12.58,12.59,49500.0,9.9807,9.9807,9.9648,9.9727,49500.0
2009-08-17 14:10:00,12.58,12.59,12.58,12.58,28000.0,9.9648,9.9727,9.9648,9.9648,28000.0
2009-08-17 14:20:00,12.59,12.6,12.57,12.6,77500.0,9.9727,9.9807,9.9569,9.9807,77500.0
2009-08-17 14:30:00,12.59,12.6,12.59,12.59,50500.0,9.9727,9.9807,9.9727,9.9727,50500.0
2009-08-17 14:40:00,12.59,12.6,12.58,12.58,125500.0,9.9727,9.9807,9.9648,9.9648,125500.0
2009-08-17 14:50:00,12.58,12.59,12.57,12.58,80500.0,9.9648,9.9727,9.9569,9.9648,80500.0
2009-08-17 15:00:00,12.58,12.6,12.58,12.59,190500.0,9.9648,9.9807,9.9648,9.9727,190500.0
2009-08-17 15:10:00,12.59,12.59,12.57,12.58,79500.0,9.9727,9.9727,9.9569,9.9648,79500.0
2009-08-17 15:20:00,12.58,12.58,12.54,12.56,151500.0,9.9648,9.9648,9.9331,9.949,151500.0
2009-08-17 15:30:00,12.55,12.56,12.55,12.56,149500.0,9.9411,9.949,9.9411,9.949,149500.0
2009-08-17 15:40:00,12.56,12.56,12.53,12.54,231000.0,9.949,9.949,9.9252,9.9331,231000.0
2009-08-17 15:50:00,12.54,12.56,12.54,12.54,211000.0,9.9331,9.949,9.9331,9.9331,211000.0
2009-08-18 09:30:00,12.61,12.63,12.59,12.61,186500.0,9.9886,10.0044,9.9727,9.9886,186500.0
2009-08-18 09:40:00,12.6,12.61,12.57,12.57,121500.0,9.9807,9.9886,9.9569,9.9569,121500.0
2009-08-18 09:50:00,12.57,12.59,12.55,12.57,72000.0,9.9569,9.9727,9.9411,9.9569,72000.0
2009-08-18 10:00:00,12.57,12.65,12.57,12.62,156500.0,9.9569,10.0203,9.9569,9.9965,156500.0
2009-08-18 10:10:00,12.63,12.65,12.62,12.62,247500.0,10.0044,10.0203,9.9965,9.9965,247500.0
2009-08-18 10:20:00,12.63,12.64,12.6,12.61,94500.0,10.0044,10.0123,9.9807,9.9886,94500.0
2009-08-18 10:30:00,12.61,12.63,12.6,12.63,75000.0,9.9886,10.0044,9.9807,10.0044,75000.0
2009-08-18 10:40:00,12.63,12.64,12.62,12.63,151500.0,10.0044,10.0123,9.9965,10.0044,151500.0
2009-08-18 10:50:00,12.63,12.63,12.61,12.62,72000.0,10.0044,10.0044,9.9886,9.9965,72000.0
2009-08-18 11:00:00,12.62,12.63,12.61,12.63,77000.0,9.9965,10.0044,9.9886,10.0044,77000.0
2009-08-18 11:10:00,12.64,12.66,12.64,12.65,117500.0,10.0123,10.0282,10.0123,10.0203,117500.0
2009-08-18 11:20:00,12.66,12.68,12.65,12.67,92000.0,10.0282,10.044,10.0203,10.0361,92000.0
2009-08-18 11:30:00,12.68,12.71,12.67,12.7,88000.0,10.044,10.0678,10.0361,10.0599,88000.0
2009-08-18 11:40:00,12.7,12.7,12.69,12.69,63500.0,10.0599,10.0599,10.0519,10.0519,63500.0
2009-08-18 11:50:00,12.69,12.7,12.69,12.69,51500.0,10.0519,10.0599,10.0519,10.0519,51500.0
2009-08-18 12:00:00,12.7,12.71,12.69,12.7,106500.0,10.0599,10.0678,10.0519,10.0599,106500.0
2009-08-18 12:10:00,12.7,12.7,12.69,12.7,57000.0,10.0599,10.0599,10.0519,10.0599,57000.0
2009-08-18 12:20:00,12.7,12.7,12.7,12.7,56000.0,10.0599,10.0599,10.0599,10.0599,56000.0
2009-08-18 12:30:00,12.7,12.7,12.69,12.7,43000.0,10.0599,10.0599,10.0519,10.0599,43000.0
2009-08-18 12:40:00,12.7,12.72,12.7,12.71,40500.0,10.0599,10.0757,10.0599,10.0678,40500.0
2009-08-18 12:50:00,12.71,12.71,12.7,12.71,29000.0,10.0678,10.0678,10.0599,10.0678,29000.0
2009-08-18 13:00:00,12.71,12.72,12.71,12.71,79500.0,10.0678,10.0757,10.0678,10.0678,79500.0
2009-08-18 13:10:00,12.71,12.71,12.69,12.7,108500.0,10.0678,10.0678,10.0519,10.0599,108500.0
2009-08-18 13:20:00,12.7,12.71,12.7,12.7,51500.0,10.0599,10.0678,10.0599,10.0599,51500.0
2009-08-18 13:30:00,12.7,12.71,12.68,12.68,165500.0,10.0599,10.0678,10.044,10.044,165500.0
2009-08-18 13:40:00,12.68,12.7,12.68,12.69,71500.0,10.044,10.0599,10.044,10.0519,71500.0
2009-08-18 13:50:00,12.69,12.7,12.69,12.7,39500.0,10.0519,10.0599,10.0519,10.0599,39500.0
2009-08-18 14:00:00,12.7,12.72,12.7,12.7,132000.0,10.0599,10.0757,10.0599,10.0599,132000.0
2009-08-18 14:10:00,12.7,12.71,12.7,12.71,47500.0,10.0599,10.0678,10.0599,10.0678,47500.0
2009-08-18 14:20:00,12.71,12.72,12.7,12.72,61500.0,10.0678,10.0757,10.0599,10.0757,61500.0
2009-08-18 14:30:00,12.72,12.72,12.69,12.7,86000.0,10.0757,10.0757,10.0519,10.0599,86000.0
2009-08-18 14:40:00,12.7,12.71,12.7,12.71,63500.0,10.0599,10.0678,10.0599,10.0678,63500.0
2009-08-18 14:50:00,12.71,12.71,12.7,12.71,61000.0,10.0678,10.0678,10.0599,10.0678,61000.0
2009-08-18 15:00:00,12.71,12.72,12.71,12.72,111500.0,10.0678,10.0757,10.0678,10.0757,111500.0
2009-08-18 15:10:00,12.72,12.73,12.71,12.73,117500.0,10.0757,10.0836,10.0678,10.0836,117500.0
2009-08-18 15:20:00,12.73,12.73,12.71,12.71,83000.0,10.0836,10.0836,10.0678,10.0678,83000.0
2009-08-18 15:30:00,12.71,12.72,12.7,12.71,178500.0,10.0678,10.0757,10.0599,10.0678,178500.0
2009-08-18 15:40:00,12.71,12.72,12.71,12.72,183500.0,10.0678,10.0757,10.0678,10.0757,183500.0
2009-08-18 15:50:00,12.72,12.74,12.7,12.72,205000.0,10.0757,10.0916,10.0599,10.0757,205000.0
2009-08-19 09:30:00,12.58,12.62,12.55,12.6,371000.0,9.9648,9.9965,9.9411,9.9807,371000.0
2009-08-19 09:40:00,12.61,12.68,12.61,12.65,122000.0,9.9886,10.044,9.9886,10.0203,122000.0
2009-08-19 09:50:00,12.65,12.69,12.65,12.66,157000.0,10.0203,10.0519,10.0203,10.0282,157000.0
2009-08-19 10:00:00,12.66,12.73,12.66,12.71,110000.0,10.0282,10.0836,10.0282,10.0678,110000.0
2009-08-19 10:10:00,12.71,12.72,12.66,12.67,109500.0,10.0678,10.0757,10.0282,10.0361,109500.0
2009-08-19 10:20:00,12.67,12.68,12.65,12.67,48000.0,10.0361,10.044,10.0203,10.0361,48000.0
2009-08-19 10:30:00,12.67,12.72,12.67,12.71,155500.0,10.0361,10.0757,10.0361,10.0678,155500.0
2009-08-19 10:40:00,12.71,12.72,12.67,12.68,90500.0,10.0678,10.0757,10.0361,10.044,90500.0
2009-08-19 10:50:00,12.68,12.69,12.68,12.69,32000.0,10.044,10.0519,10.044,10.0519,32000.0
2009-08-19 11:00:00,12.69,12.71,12.68,12.69,154500.0,10.0519,10.0678,10.044,10.0519,154500.0
2009-08-19 11:10:00,12.68,12.7,12.68,12.7,87500.0,10.044,10.0599,10.044,10.0599,87500.0
2009-08-19 11:20:00,12.69,12.7,12.68,12.69,56000.0,10.0519,10.0599,10.044,10.0519,56000.0
2009-08-19 11:30:00,12.7,12.7,12.68,12.69,57500.0,10.0599,10.0599,10.044,10.0519,57500.0
2009-08-19 11:40:00,12.69,12.72,12.69,12.71,55000.0,10.0519,10.0757,10.0519,10.0678,55000.0
2009-08-19 11:50:00,12.72,12.78,12.72,12.77,89500.0,10.0757,10.1232,10.0757,10.1153,89500.0
2009-08-19 12:00:00,12.77,12.82,12.77,12.81,120500.0,10.1153,10.1549,10.1153,10.147,120500.0
2009-08-19 12:10:00,12.81,12.83,12.8,12.8,123500.0,10.147,10.1628,10.1391,10.1391,123500.0
2009-08-19 12:20:00,12.8,12.8,12.79,12.79,28000.0,10.1391,10.1391,10.1312,10.1312,28000.0
2009-08-19 12:30:00,12.8,12.8,12.78,12.8,79500.0,10.1391,10.1391,10.1232,10.1391,79500.0
2009-08-19 12:40:00,12.79,12.8,12.79,12.79,49500.0,10.1312,10.1391,10.1312,10.1312,49500.0
2009-08-19 12:50:00,12.79,12.81,12.79,12.81,88000.0,10.1312,10.147,10.1312,10.147,88000.0
2009-08-19 13:00:00,12.81,12.82,12.8,12.82,32000.0,10.147,10.1549,10.1391,10.1549,32000.0
2009-08-19 13:10:00,12.82,12.83,12.81,12.81,68500.0,10.1549,10.1628,10.147,10.147,68500.0
2009-08-19 13:20:00,12.82,12.82,12.81,12.81,65500.0,10.1549,10.1549,10.147,10.147,65500.0
2009-08-19 13:30:00,12.81,12.81,12.79,12.81,46000.0,10.147,10.147,10.1312,10.147,46000.0
2009-08-19 13:40:00,12.81,12.81,12.8,12.81,24500.0,10.147,10.147,10.1391,10.147,24500.0
2009-08-19 13:50:00,12.81,12.82,12.81,12.81,35000.0,10.147,10.1549,10.147,10.147,35000.0
2009-08-19 14:00:00,12.82,12.82,12.8,12.81,106500.0,10.1549,10.1549,10.1391,10.147,106500.0
2009-08-19 14:10:00,12.8,12.81,12.8,12.8,80500.0,10.1391,10.147,10.1391,10.1391,80500.0
2009-08-19 14:20:00,12.8,12.81,12.79,12.8,94000.0,10.1391,10.147,10.1312,10.1391,94000.0
2009-08-19 14:30:00,12.8,12.8,12.78,12.78,90000.0,10.1391,10.1391,10.1232,10.1232,90000.0
2009-08-19 14:40:00,12.78,12.79,12.78,12.78,63000.0,10.1232,10.1312,10.1232,10.1232,63000.0
2009-08-19 14:50:00,12.78,12.8,12.78,12.8,60500.0,10.1232,10.1391,10.1232,10.1391,60500.0
2009-08-19 15:00:00,12.8,12.8,12.77,12.77,124000.0,10.1391,10.1391,10.1153,10.1153,124000.0
2009-08-19 15:10:00,12.77,12.77,12.75,12.76,115500.0,10.1153,10.1153,10.0995,10.1074,115500.0
2009-08-19 15:20:00,12.76,12.77,12.76,12.77,53000.0,10.1074,10.1153,10.1074,10.1153,53000.0
2009-08-19 15:30:00,12.77,12.79,12.76,12.79,125000.0,10.1153,10.1312,10.1074,10.1312,125000.0
2009-08-19 15:40:00,12.79,12.8,12.78,12.78,176500.0,10.1312,10.1391,10.1232,10.1232,176500.0
2009-08-19 15:50:00,12.78,12.81,12.78,12.8,114000.0,10.1232,10.147,10.1232,10.1391,114000.0
2009-08-20 09:30:00,12.79,12.85,12.75,12.84,214500.0,10.1312,10.1787,10.0995,10.1708,214500.0
2009-08-20 09:40:00,12.85,12.88,12.84,12.86,105000.0,10.1787,10.2024,10.1708,10.1866,105000.0
2009-08-20 09:50:00,12.87,12.9,12.85,12.9,124500.0,10.1945,10.2183,10.1787,10.2183,124500.0
2009-08-20 10:00:00,12.9,12.91,12.86,12.87,240000.0,10.2183,10.2262,10.1866,10.1945,240000.0
2009-08-20 10:10:00,12.88,12.88,12.86,12.87,177000.0,10.2024,10.2024,10.1866,10.1945,177000.0
2009-08-20 10:20:00,12.87,12.88,12.87,12.88,233000.0,10.1945,10.2024,10.1945,10.2024,233000.0
2009-08-20 10:30:00,12.88,12.91,12.88,12.9,142000.0,10.2024,10.2262,10.2024,10.2183,142000.0
2009-08-20 10:40:00,12.91,12.94,12.9,12.92,78500.0,10.2262,10.25,10.2183,10.2341,78500.0
2009-08-20 10:50:00,12.91,12.92,12.9,12.91,65000.0,10.2262,10.2341,10.2183,10.2262,65000.0
2009-08-20 11:00:00,12.9,12.9,12.89,12.9,68500.0,10.2183,10.2183,10.2104,10.2183,68500.0
2009-08-20 11:10:00,12.9,12.91,12.9,12.9,30500.0,10.2183,10.2262,10.2183,10.2183,30500.0
2009-08-20 11:20:00,12.9,12.9,12.89,12.9,26000.0,10.2183,10.2183,10.2104,10.2183,26000.0
2009-08-20 11:30:00,12.9,12.9,12.86,12.86,66500.0,10.2183,10.2183,10.1866,10.1866,66500.0
2009-08-20 11:40:00,12.86,12.87,12.86,12.87,58000.0,10.1866,10.1945,10.1866,10.1945,58000.0
2009-08-20 11:50:00,12.87,12.88,12.86,12.87,58500.0,10.1945,10.2024,10.1866,10.1945,58500.0
2009-08-20 12:00:00,12.87,12.88,12.87,12.88,44500.0,10.1945,10.2024,10.1945,10.2024,44500.0
2009-08-20 12:10:00,12.87,12.88,12.87,12.87,99500.0,10.1945,10.2024,10.1945,10.1945,99500.0
2009-08-20 12:20:00,12.87,12.87,12.86,12.87,35000.0,10.1945,10.1945,10.1866,10.1945,35000.0
2009-08-20 12:30:00,12.87,12.88,12.87,12.88,24000.0,10.1945,10.2024,10.1945,10.2024,24000.0
2009-08-20 12:40:00,12.88,12.9,12.88,12.89,44500.0,10.2024,10.2183,10.2024,10.2104,44500.0
2009-08-20 12:50:00,12.89,12.9,12.89,12.89,33000.0,10.2104,10.2183,10.2104,10.2104,33000.0
2009-08-20 13:00:00,12.89,12.89,12.89,12.89,11000.0,10.2104,10.2104,10.2104,10.2104,11000.0
2009-08-20 13:10:00,12.88,12.89,12.88,12.89,28000.0,10.2024,10.2104,10.2024,10.2104,28000.0
2009-08-20 13:20:00,12.88,12.9,12.88,12.9,29000.0,10.2024,10.2183,10.2024,10.2183,29000.0
2009-08-20 13:30:00,12.9,12.91,12.9,12.9,30000.0,10.2183,10.2262,10.2183,10.2183,30000.0
2009-08-20 13:40:00,12.9,12.9,12.88,12.89,63500.0,10.2183,10.2183,10.2024,10.2104,63500.0
2009-08-20 13:50:00,12.89,12.9,12.89,12.9,34000.0,10.2104,10.2183,10.2104,10.2183,34000.0
2009-08-20 14:00:00,12.89,12.91,12.89,12.9,54500.0,10.2104,10.2262,10.2104,10.2183,54500.0
2009-08-20 14:10:00,12.9,12.91,12.9,12.9,25500.0,10.2183,10.2262,10.2183,10.2183,25500.0
2009-08-20 14:20:00,12.9,12.9,12.89,12.89,50000.0,10.2183,10.2183,10.2104,10.2104,50000.0
2009-08-20 14:30:00,12.89,12.9,12.89,12.9,69500.0,10.2104,10.2183,10.2104,10.2183,69500.0
2009-08-20 14:40:00,12.9,12.9,12.88,12.89,44000.0,10.2183,10.2183,10.2024,10.2104,44000.0
2009-08-20 14:50:00,12.89,12.9,12.89,12.9,39000.0,10.2104,10.2183,10.2104,10.2183,39000.0
2009-08-20 15:00:00,12.9,12.92,12.9,12.92,88000.0,10.2183,10.2341,10.2183,10.2341,88000.0
2009-08-20 15:10:00,12.92,12.93,12.92,12.92,69000.0,10.2341,10.2421,10.2341,10.2341,69000.0
2009-08-20 15:20:00,12.92,12.94,12.92,12.93,137500.0,10.2341,10.25,10.2341,10.2421,137500.0
2009-08-20 15:30:00,12.93,12.96,12.93,12.94,177500.0,10.2421,10.2658,10.2421,10.25,177500.0
2009-08-20 15:40:00,12.94,12.95,12.92,12.92,135500.0,10.25,10.2579,10.2341,10.2341,135500.0
2009-08-20 15:50:00,12.92,12.94,12.92,12.94,65000.0,10.2341,10.25,10.2341,10.25,65000.0
2009-08-21 09:30:00,13.04,13.07,13.01,13.04,315500.0,10.3292,10.353,10.3054,10.3292,315500.0
2009-08-21 09:40:00,13.04,13.06,13.03,13.04,100000.0,10.3292,10.345,10.3213,10.3292,100000.0
2009-08-21 09:50:00,13.03,13.06,13.01,13.06,109500.0,10.3213,10.345,10.3054,10.345,109500.0
2009-08-21 10:00:00,13.07,13.18,13.07,13.17,229000.0,10.353,10.4401,10.353,10.4322,229000.0
2009-08-21 10:10:00,13.16,13.21,13.16,13.19,82000.0,10.4242,10.4638,10.4242,10.448,82000.0
2009-08-21 10:20:00,13.19,13.19,13.16,13.16,142000.0,10.448,10.448,10.4242,10.4242,142000.0
2009-08-21 10:30:00,13.16,13.18,13.16,13.18,44000.0,10.4242,10.4401,10.4242,10.4401,44000.0
2009-08-21 10:40:00,13.18,13.19,13.16,13.16,60000.0,10.4401,10.448,10.4242,10.4242,60000.0
2009-08-21 10:50:00,13.16,13.17,13.14,13.16,59500.0,10.4242,10.4322,10.4084,10.4242,59500.0
2009-08-21 11:00:00,13.17,13.18,13.16,13.18,32000.0,10.4322,10.4401,10.4242,10.4401,32000.0
2009-08-21 11:10:00,13.18,13.18,13.16,13.16,38000.0,10.4401,10.4401,10.4242,10.4242,38000.0
2009-08-21 11:20:00,13.17,13.18,13.16,13.18,65500.0,10.4322,10.4401,10.4242,10.4401,65500.0
2009-08-21 11:30:00,13.17,13.18,13.17,13.18,25500.0,10.4322,10.4401,10.4322,10.4401,25500.0
2009-08-21 11:40:00,13.18,13.19,13.18,13.19,21000.0,10.4401,10.448,10.4401,10.448,21000.0
2009-08-21 11:50:00,13.19,13.19,13.17,13.18,17500.0,10.448,10.448,10.4322,10.4401,17500.0
2009-08-21 12:00:00,13.17,13.18,13.17,13.17,39500.0,10.4322,10.4401,10.4322,10.4322,39500.0
2009-08-21 12:10:00,13.17,13.17,13.16,13.16,24500.0,10.4322,10.4322,10.4242,10.4242,24500.0
2009-08-21 12:20:00,13.16,13.17,13.16,13.16,47500.0,10.4242,10.4322,10.4242,10.4242,47500.0
2009-08-21 12:30:00,13.16,13.16,13.15,13.15,26000.0,10.4242,10.4242,10.4163,10.4163,26000.0
2009-08-21 12:40:00,13.15,13.17,13.15,13.17,18000.0,10.4163,10.4322,10.4163,10.4322,18000.0
2009-08-21 12:50:00,13.16,13.17,13.16,13.16,31500.0,10.4242,10.4322,10.4242,10.4242,31500.0
2009-08-21 13:00:00,13.17,13.17,13.16,13.17,16000.0,10.4322,10.4322,10.4242,10.4322,16000.0
2009-08-21 13:10:00,13.17,13.17,13.16,13.17,6500.0,10.4322,10.4322,10.4242,10.4322,6500.0
2009-08-21 13:20:00,13.18,13.18,13.17,13.17,8500.0,10.4401,10.4401,10.4322,10.4322,8500.0
2009-08-21 13:30:00,13.17,13.17,13.15,13.16,44000.0,10.4322,10.4322,10.4163,10.4242,44000.0
2009-08-21 13:40:00,13.16,13.16,13.14,13.14,44000.0,10.4242,10.4242,10.4084,10.4084,44000.0
2009-08-21 13:50:00,13.14,13.14,13.13,13.14,38000.0,10.4084,10.4084,10.4005,10.4084,38000.0
2009-08-21 14:00:00,13.14,13.15,13.13,13.14,45500.0,10.4084,10.4163,10.4005,10.4084,45500.0
2009-08-21 14:10:00,13.14,13.15,13.14,13.15,30000.0,10.4084,10.4163,10.4084,10.4163,30000.0
2009-08-21 14:20:00,13.15,13.15,13.14,13.15,26000.0,10.4163,10.4163,10.4084,10.4163,26000.0
2009-08-21 14:30:00,13.14,13.16,13.14,13.15,32000.0,10.4084,10.4242,10.4084,10.4163,32000.0
2009-08-21 14:40:00,13.15,13.15,13.14,13.15,42000.0,10.4163,10.4163,10.4084,10.4163,42000.0
2009-08-21 14:50:00,13.15,13.16,13.14,13.16,31500.0,10.4163,10.4242,10.4084,10.4242,31500.0
2009-08-21 15:00:00,13.16,13.17,13.16,13.17,20000.0,10.4242,10.4322,10.4242,10.4322,20000.0
2009-08-21 15:10:00,13.17,13.21,13.17,13.2,136500.0,10.4322,10.4638,10.4322,10.4559,136500.0
2009-08-21 15:20:00,13.2,13.2,13.18,13.19,74000.0,10.4559,10.4559,10.4401,10.448,74000.0
2009-08-21 15:30:00,13.19,13.2,13.18,13.19,93000.0,10.448,10.4559,10.4401,10.448,93000.0
2009-08-21 15:40:00,13.19,13.2,13.18,13.19,262000.0,10.448,10.4559,10.4401,10.448,262000.0
2009-08-21 15:50:00,13.19,13.2,13.18,13.18,171000.0,10.448,10.4559,10.4401,10.4401,171000.0
2009-08-24 09:30:00,13.24,13.28,13.21,13.28,286500.0,10.4876,10.5193,10.4638,10.5193,286500.0
2009-08-24 09:40:00,13.28,13.29,13.23,13.23,98000.0,10.5193,10.5272,10.4797,10.4797,98000.0
2009-08-24 09:50:00,13.23,13.26,13.21,13.24,86000.0,10.4797,10.5035,10.4638,10.4876,86000.0
2009-08-24 10:00:00,13.24,13.27,13.23,13.27,79500.0,10.4876,10.5114,10.4797,10.5114,79500.0
2009-08-24 10:10:00,13.27,13.28,13.25,13.26,61000.0,10.5114,10.5193,10.4955,10.5035,61000.0
2009-08-24 10:20:00,13.26,13.28,13.26,13.27,89500.0,10.5035,10.5193,10.5035,10.5114,89500.0
2009-08-24 10:30:00,13.27,13.27,13.25,13.25,61500.0,10.5114,10.5114,10.4955,10.4955,61500.0
2009-08-24 10:40:00,13.26,13.27,13.26,13.27,42000.0,10.5035,10.5114,10.5035,10.5114,42000.0
2009-08-24 10:50:00,13.27,13.28,13.27,13.27,52500.0,10.5114,10.5193,10.5114,10.5114,52500.0
2009-08-24 11:00:00,13.28,13.29,13.27,13.29,66500.0,10.5193,10.5272,10.5114,10.5272,66500.0
2009-08-24 11:10:00,13.28,13.29,13.28,13.28,22000.0,10.5193,10.5272,10.5193,10.5193,22000.0
2009-08-24 11:20:00,13.28,13.28,13.26,13.27,88500.0,10.5193,10.5193,10.5035,10.5114,88500.0
2009-08-24 11:30:00,13.27,13.27,13.26,13.26,48000.0,10.5114,10.5114,10.5035,10.5035,48000.0
2009-08-24 11:40:00,13.27,13.27,13.26,13.26,70500.0,10.5114,10.5114,10.5035,10.5035,70500.0
2009-08-24 11:50:00,13.25,13.25,13.24,13.24,67500.0,10.4955,10.4955,10.4876,10.4876,67500.0
2009-08-24 12:00:00,13.24,13.25,13.24,13.24,51000.0,10.4876,10.4955,10.4876,10.4876,51000.0
2009-08-24 12:10:00,13.24,13.25,13.24,13.25,29000.0,10.4876,10.4955,10.4876,10.4955,29000.0
2009-08-24 12:20:00,13.25,13.25,13.24,13.24,49500.0,10.4955,10.4955,10.4876,10.4876,49500.0
2009-08-24 12:30:00,13.25,13.25,13.24,13.25,19000.0,10.4955,10.4955,10.4876,10.4955,19000.0
2009-08-24 12:40:00,13.25,13.26,13.25,13.25,27000.0,10.4955,10.5035,10.4955,10.4955,27000.0
2009-08-24 12:50:00,13.24,13.25,13.23,13.23,32500.0,10.4876,10.4955,10.4797,10.4797,32500.0
2009-08-24 13:00:00,13.23,13.23,13.17,13.17,98000.0,10.4797,10.4797,10.4322,10.4322,98000.0
2009-08-24 13:10:00,13.17,13.19,13.16,13.18,109000.0,10.4322,10.448,10.4242,10.4401,109000.0
2009-08-24 13:20:00,13.18,13.18,13.13,13.13,170500.0,10.4401,10.4401,10.4005,10.4005,170500.0
2009-08-24 13:30:00,13.13,13.16,13.13,13.16,92500.0,10.4005,10.4242,10.4005,10.4242,92500.0
2009-08-24 13:40:00,13.16,13.18,13.16,13.18,85500.0,10.4242,10.4401,10.4242,10.4401,85500.0
2009-08-24 13:50:00,13.18,13.18,13.16,13.17,37000.0,10.4401,10.4401,10.4242,10.4322,37000.0
2009-08-24 14:00:00,13.17,13.17,13.16,13.17,88000.0,10.4322,10.4322,10.4242,10.4322,88000.0
2009-08-24 14:10:00,13.16,13.19,13.16,13.19,90000.0,10.4242,10.448,10.4242,10.448,90000.0
2009-08-24 14:20:00,13.18,13.18,13.16,13.17,64000.0,10.4401,10.4401,10.4242,10.4322,64000.0
2009-08-24 14:30:00,13.17,13.18,13.16,13.17,50000.0,10.4322,10.4401,10.4242,10.4322,50000.0
2009-08-24 14:40:00,13.17,13.17,13.16,13.16,55500.0,10.4322,10.4322,10.4242,10.4242,55500.0
2009-08-24 14:50:00,13.16,13.17,13.16,13.16,81500.0,10.4242,10.4322,10.4242,10.4242,81500.0
2009-08-24 15:00:00,13.16,13.16,13.11,13.11,159000.0,10.4242,10.4242,10.3846,10.3846,159000.0
2009-08-24 15:10:00,13.12,13.13,13.11,13.11,135500.0,10.3926,10.4005,10.3846,10.3846,135500.0
2009-08-24 15:20:00,13.11,13.15,13.1,13.15,78000.0,10.3846,10.4163,10.3767,10.4163,78000.0
2009-08-24 15:30:00,13.14,13.17,13.14,13.14,169500.0,10.4084,10.4322,10.4084,10.4084,169500.0
2009-08-24 15:40:00,13.14,13.15,13.11,13.12,204000.0,10.4084,10.4163,10.3846,10.3926,204000.0
2009-08-24 15:50:00,13.12,13.15,13.12,13.15,208500.0,10.3926,10.4163,10.3926,10.4163,208500.0
2009-08-25 09:30:00,13.22,13.24,13.18,13.2,190500.0,10.4718,10.4876,10.4401,10.4559,190500.0
2009-08-25 09:40:00,13.2,13.24,13.19,13.23,83000.0,10.4559,10.4876,10.448,10.4797,83000.0
2009-08-25 09:50:00,13.23,13.27,13.23,13.26,120500.0,10.4797,10.5114,10.4797,10.5035,120500.0
2009-08-25 10:00:00,13.26,13.33,13.25,13.27,290000.0,10.5035,10.5589,10.4955,10.5114,290000.0
2009-08-25 10:10:00,13.27,13.28,13.17,13.18,161000.0,10.5114,10.5193,10.4322,10.4401,161000.0
2009-08-25 10:20:00,13.19,13.21,13.18,13.19,147000.0,10.448,10.4638,10.4401,10.448,147000.0
2009-08-25 10:30:00,13.19,13.22,13.18,13.22,26500.0,10.448,10.4718,10.4401,10.4718,26500.0
2009-08-25 10:40:00,13.22,13.24,13.22,13.22,37500.0,10.4718,10.4876,10.4718,10.4718,37500.0
2009-08-25 10:50:00,13.23,13.24,13.21,13.22,121000.0,10.4797,10.4876,10.4638,10.4718,121000.0
2009-08-25 11:00:00,13.23,13.25,13.23,13.23,247500.0,10.4797,10.4955,10.4797,10.4797,247500.0
2009-08-25 11:10:00,13.23,13.24,13.22,13.23,74000.0,10.4797,10.4876,10.4718,10.4797,74000.0
2009-08-25 11:20:00,13.23,13.25,13.22,13.24,102500.0,10.4797,10.4955,10.4718,10.4876,102500.0
2009-08-25 11:30:00,13.24,13.25,13.24,13.25,46000.0,10.4876,10.4955,10.4876,10.4955,46000.0
2009-08-25 11:40:00,13.25,13.27,13.25,13.25,109500.0,10.4955,10.5114,10.4955,10.4955,109500.0
2009-08-25 11:50:00,13.26,13.27,13.25,13.26,17000.0,10.5035,10.5114,10.4955,10.5035,17000.0
2009-08-25 12:00:00,13.26,13.27,13.26,13.27,23000.0,10.5035,10.5114,10.5035,10.5114,23000.0
2009-08-25 12:10:00,13.27,13.28,13.27,13.27,32000.0,10.5114,10.5193,10.5114,10.5114,32000.0
2009-08-25 12:20:00,13.27,13.3,13.27,13.3,107000.0,10.5114,10.5351,10.5114,10.5351,107000.0
2009-08-25 12:30:00,13.3,13.31,13.29,13.3,58000.0,10.5351,10.5431,10.5272,10.5351,58000.0
2009-08-25 12:40:00,13.3,13.3,13.29,13.29,10000.0,10.5351,10.5351,10.5272,10.5272,10000.0
2009-08-25 12:50:00,13.29,13.29,13.25,13.25,19000.0,10.5272,10.5272,10.4955,10.4955,19000.0
2009-08-25 13:00:00,13.25,13.26,13.25,13.25,54000.0,10.4955,10.5035,10.4955,10.4955,54000.0
2009-08-25 13:10:00,13.26,13.26,13.24,13.25,34000.0,10.5035,10.5035,10.4876,10.4955,34000.0
2009-08-25 13:20:00,13.25,13.25,13.21,13.23,58500.0,10.4955,10.4955,10.4638,10.4797,58500.0
2009-08-25 13:30:00,13.22,13.24,13.21,13.24,55500.0,10.4718,10.4876,10.4638,10.4876,55500.0
2009-08-25 13:40:00,13.24,13.24,13.22,13.22,30500.0,10.4876,10.4876,10.4718,10.4718,30500.0
2009-08-25 13:50:00,13.23,13.23,13.2,13.21,45500.0,10.4797,10.4797,10.4559,10.4638,45500.0
2009-08-25 14:00:00,13.21,13.22,13.2,13.22,63000.0,10.4638,10.4718,10.4559,10.4718,63000.0
2009-08-25 14:10:00,13.22,13.24,13.21,13.23,61000.0,10.4718,10.4876,10.4638,10.4797,61000.0
2009-08-25 14:20:00,13.23,13.24,13.22,13.22,63500.0,10.4797,10.4876,10.4718,10.4718,63500.0
2009-08-25 14:30:00,13.22,13.23,13.17,13.18,87000.0,10.4718,10.4797,10.4322,10.4401,87000.0
2009-08-25 14:40:00,13.18,13.2,13.17,13.19,83000.0,10.4401,10.4559,10.4322,10.448,83000.0
2009-08-25 14:50:00,13.19,13.21,13.19,13.21,55500.0,10.448,10.4638,10.448,10.4638,55500.0
2009-08-25 15:00:00,13.21,13.23,13.21,13.21,45000.0,10.4638,10.4797,10.4638,10.4638,45000.0
2009-08-25 15:10:00,13.21,13.22,13.2,13.2,104500.0,10.4638,10.4718,10.4559,10.4559,104500.0
2009-08-25 15:20:00,13.21,13.23,13.2,13.21,79500.0,10.4638,10.4797,10.4559,10.4638,79500.0
2009-08-25 15:30:00,13.21,13.21,13.18,13.19,83500.0,10.4638,10.4638,10.4401,10.448,83500.0
2009-08-25 15:40:00,13.2,13.2,13.18,13.18,166500.0,10.4559,10.4559,10.4401,10.4401,166500.0
2009-08-25 15:50:00,13.19,13.21,13.19,13.2,270500.0,10.448,10.4638,10.448,10.4559,270500.0
2009-08-26 09:30:00,13.18,13.19,13.13,13.16,175000.0,10.4401,10.448,10.4005,10.4242,175000.0
2009-08-26 09:40:00,13.17,13.18,13.12,13.13,96500.0,10.4322,10.4401,10.3926,10.4005,96500.0
2009-08-26 09:50:00,13.12,13.18,13.11,13.17,124000.0,10.3926,10.4401,10.3846,10.4322,124000.0
2009-08-26 10:00:00,13.18,13.24,13.17,13.22,133000.0,10.4401,10.4876,10.4322,10.4718,133000.0
2009-08-26 10:10:00,13.23,13.27,13.21,13.26,100000.0,10.4797,10.5114,10.4638,10.5035,100000.0
2009-08-26 10:20:00,13.27,13.28,13.23,13.23,77500.0,10.5114,10.5193,10.4797,10.4797,77500.0
2009-08-26 10:30:00,13.24,13.27,13.23,13.26,121500.0,10.4876,10.5114,10.4797,10.5035,121500.0
2009-08-26 10:40:00,13.26,13.26,13.21,13.21,54000.0,10.5035,10.5035,10.4638,10.4638,54000.0
2009-08-26 10:50:00,13.21,13.22,13.21,13.22,42500.0,10.4638,10.4718,10.4638,10.4718,42500.0
2009-08-26 11:00:00,13.22,13.23,13.19,13.19,57500.0,10.4718,10.4797,10.448,10.448,57500.0
2009-08-26 11:10:00,13.18,13.18,13.17,13.17,71000.0,10.4401,10.4401,10.4322,10.4322,71000.0
2009-08-26 11:20:00,13.18,13.18,13.15,13.17,86000.0,10.4401,10.4401,10.4163,10.4322,86000.0
2009-08-26 11:30:00,13.16,13.17,13.13,13.14,65000.0,10.4242,10.4322,10.4005,10.4084,65000.0
2009-08-26 11:40:00,13.14,13.16,13.14,13.16,37000.0,10.4084,10.4242,10.4084,10.4242,37000.0
2009-08-26 11:50:00,13.16,13.17,13.16,13.16,25500.0,10.4242,10.4322,10.4242,10.4242,25500.0
2009-08-26 12:00:00,13.16,13.17,13.15,13.16,18000.0,10.4242,10.4322,10.4163,10.4242,18000.0
2009-08-26 12:10:00,13.16,13.18,13.16,13.18,35500.0,10.4242,10.4401,10.4242,10.4401,35500.0
2009-08-26 12:20:00,13.18,13.19,13.18,13.18,61500.0,10.4401,10.448,10.4401,10.4401,61500.0
2009-08-26 12:30:00,13.17,13.19,13.17,13.18,37000.0,10.4322,10.448,10.4322,10.4401,37000.0
2009-08-26 12:40:00,13.18,13.18,13.16,13.17,54000.0,10.4401,10.4401,10.4242,10.4322,54000.0
2009-08-26 12:50:00,13.17,13.18,13.16,13.17,101500.0,10.4322,10.4401,10.4242,10.4322,101500.0
2009-08-26 13:00:00,13.17,13.17,13.14,13.15,42000.0,10.4322,10.4322,10.4084,10.4163,42000.0
2009-08-26 13:10:00,13.15,13.15,13.12,13.13,50500.0,10.4163,10.4163,10.3926,10.4005,50500.0
2009-08-26 13:20:00,13.13,13.15,13.13,13.15,58500.0,10.4005,10.4163,10.4005,10.4163,58500.0
2009-08-26 13:30:00,13.15,13.17,13.14,13.17,64000.0,10.4163,10.4322,10.4084,10.4322,64000.0
2009-08-26 13:40:00,13.17,13.17,13.16,13.17,70500.0,10.4322,10.4322,10.4242,10.4322,70500.0
2009-08-26 13:50:00,13.17,13.21,13.16,13.21,55500.0,10.4322,10.4638,10.4242,10.4638,55500.0
2009-08-26 14:00:00,13.21,13.21,13.19,13.19,69500.0,10.4638,10.4638,10.448,10.448,69500.0
2009-08-26 14:10:00,13.19,13.19,13.18,13.19,61000.0,10.448,10.448,10.4401,10.448,61000.0
2009-08-26 14:20:00,13.19,13.19,13.18,13.18,74500.0,10.448,10.448,10.4401,10.4401,74500.0
2009-08-26 14:30:00,13.18,13.19,13.17,13.18,58000.0,10.4401,10.448,10.4322,10.4401,58000.0
2009-08-26 14:40:00,13.18,13.21,13.17,13.2,150500.0,10.4401,10.4638,10.4322,10.4559,150500.0
2009-08-26 14:50:00,13.2,13.2,13.15,13.16,65000.0,10.4559,10.4559,10.4163,10.4242,65000.0
2009-08-26 15:00:00,13.15,13.17,13.15,13.16,104500.0,10.4163,10.4322,10.4163,10.4242,104500.0
2009-08-26 15:10:00,13.16,13.17,13.15,13.16,82500.0,10.4242,10.4322,10.4163,10.4242,82500.0
2009-08-26 15:20:00,13.16,13.18,13.16,13.17,77500.0,10.4242,10.4401,10.4242,10.4322,77500.0
2009-08-26 15:30:00,13.16,13.18,13.15,13.17,140500.0,10.4242,10.4401,10.4163,10.4322,140500.0
2009-08-26 15:40:00,13.17,13.19,13.16,13.18,101000.0,10.4322,10.448,10.4242,10.4401,101000.0
2009-08-26 15:50:00,13.18,13.2,13.18,13.19,88000.0,10.4401,10.4559,10.4401,10.448,88000.0
2009-08-27 09:30:00,13.19,13.19,13.11,13.12,230000.0,10.448,10.448,10.3846,10.3926,230000.0
2009-08-27 09:40:00,13.1,13.12,13.07,13.09,96000.0,10.3767,10.3926,10.353,10.3688,96000.0
2009-08-27 09:50:00,13.08,13.09,13.02,13.02,86000.0,10.3609,10.3688,10.3133,10.3133,86000.0
2009-08-27 10:00:00,13.02,13.02,12.95,12.96,370500.0,10.3133,10.3133,10.2579,10.2658,370500.0
2009-08-27 10:10:00,12.96,13.01,12.95,13.01,151000.0,10.2658,10.3054,10.2579,10.3054,151000.0
2009-08-27 10:20:00,13.01,13.02,13.01,13.01,76500.0,10.3054,10.3133,10.3054,10.3054,76500.0
2009-08-27 10:30:00,13.02,13.03,13.01,13.01,38000.0,10.3133,10.3213,10.3054,10.3054,38000.0
2009-08-27 10:40:00,13.01,13.03,13.0,13.02,62000.0,10.3054,10.3213,10.2975,10.3133,62000.0
2009-08-27 10:50:00,13.02,13.02,13.0,13.0,36500.0,10.3133,10.3133,10.2975,10.2975,36500.0
2009-08-27 11:00:00,13.0,13.02,12.99,13.02,64000.0,10.2975,10.3133,10.2896,10.3133,64000.0
2009-08-27 11:10:00,13.02,13.03,13.01,13.02,71500.0,10.3133,10.3213,10.3054,10.3133,71500.0
2009-08-27 11:20:00,13.02,13.06,13.01,13.06,56500.0,10.3133,10.345,10.3054,10.345,56500.0
2009-08-27 11:30:00,13.06,13.06,13.04,13.04,33000.0,10.345,10.345,10.3292,10.3292,33000.0
2009-08-27 11:40:00,13.03,13.07,13.03,13.07,38000.0,10.3213,10.353,10.3213,10.353,38000.0
2009-08-27 11:50:00,13.06,13.1,13.06,13.1,50500.0,10.345,10.3767,10.345,10.3767,50500.0
2009-08-27 12:00:00,13.1,13.1,13.08,13.09,66500.0,10.3767,10.3767,10.3609,10.3688,66500.0
2009-08-27 12:10:00,13.09,13.11,13.09,13.09,37500.0,10.3688,10.3846,10.3688,10.3688,37500.0
2009-08-27 12:20:00,13.09,13.13,13.09,13.13,61000.0,10.3688,10.4005,10.3688,10.4005,61000.0
2009-08-27 12:30:00,13.14,13.14,13.11,13.12,53500.0,10.4084,10.4084,10.3846,10.3926,53500.0
2009-08-27 12:40:00,13.12,13.12,13.11,13.11,47500.0,10.3926,10.3926,10.3846,10.3846,47500.0
2009-08-27 12:50:00,13.11,13.12,13.11,13.12,28000.0,10.3846,10.3926,10.3846,10.3926,28000.0
2009-08-27 13:00:00,13.12,13.13,13.12,13.12,38000.0,10.3926,10.4005,10.3926,10.3926,38000.0
2009-08-27 13:10:00,13.12,13.12,13.09,13.11,48000.0,10.3926,10.3926,10.3688,10.3846,48000.0
2009-08-27 13:20:00,13.11,13.12,13.11,13.11,41000.0,10.3846,10.3926,10.3846,10.3846,41000.0
2009-08-27 13:30:00,13.12,13.16,13.11,13.15,54000.0,10.3926,10.4242,10.3846,10.4163,54000.0
2009-08-27 13:40:00,13.15,13.17,13.14,13.15,54500.0,10.4163,10.4322,10.4084,10.4163,54500.0
2009-08-27 13:50:00,13.16,13.2,13.15,13.18,124000.0,10.4242,10.4559,10.4163,10.4401,124000.0
2009-08-27 14:00:00,13.18,13.21,13.18,13.2,108500.0,10.4401,10.4638,10.4401,10.4559,108500.0
2009-08-27 14:10:00,13.21,13.21,13.19,13.19,44500.0,10.4638,10.4638,10.448,10.448,44500.0
2009-08-27 14:20:00,13.2,13.22,13.2,13.21,53000.0,10.4559,10.4718,10.4559,10.4638,53000.0
2009-08-27 14:30:00,13.21,13.26,13.21,13.25,112000.0,10.4638,10.5035,10.4638,10.4955,112000.0
2009-08-27 14:40:00,13.25,13.27,13.25,13.25,103500.0,10.4955,10.5114,10.4955,10.4955,103500.0
2009-08-27 14:50:00,13.25,13.25,13.24,13.24,36500.0,10.4955,10.4955,10.4876,10.4876,36500.0
2009-08-27 15:00:00,13.24,13.25,13.22,13.23,101500.0,10.4876,10.4955,10.4718,10.4797,101500.0
2009-08-27 15:10:00,13.23,13.25,13.23,13.24,81500.0,10.4797,10.4955,10.4797,10.4876,81500.0
2009-08-27 15:20:00,13.24,13.25,13.21,13.22,102500.0,10.4876,10.4955,10.4638,10.4718,102500.0
2009-08-27 15:30:00,13.22,13.24,13.22,13.24,54000.0,10.4718,10.4876,10.4718,10.4876,54000.0
2009-08-27 15:40:00,13.24,13.24,13.22,13.24,160500.0,10.4876,10.4876,10.4718,10.4876,160500.0
2009-08-27 15:50:00,13.24,13.25,13.23,13.24,195000.0,10.4876,10.4955,10.4797,10.4876,195000.0
2009-08-28 09:30:00,13.38,13.41,13.33,13.35,182000.0,10.5985,10.6223,10.5589,10.5747,182000.0
2009-08-28 09:40:00,13.35,13.35,13.26,13.28,108000.0,10.5747,10.5747,10.5035,10.5193,108000.0
2009-08-28 09:50:00,13.28,13.31,13.24,13.24,138000.0,10.5193,10.5431,10.4876,10.4876,138000.0
2009-08-28 10:00:00,13.25,13.27,13.23,13.26,109500.0,10.4955,10.5114,10.4797,10.5035,109500.0
2009-08-28 10:10:00,13.26,13.29,13.25,13.28,105500.0,10.5035,10.5272,10.4955,10.5193,105500.0
2009-08-28 10:20:00,13.28,13.28,13.21,13.22,92500.0,10.5193,10.5193,10.4638,10.4718,92500.0
2009-08-28 10:30:00,13.22,13.25,13.2,13.25,56000.0,10.4718,10.4955,10.4559,10.4955,56000.0
2009-08-28 10:40:00,13.25,13.25,13.23,13.25,63000.0,10.4955,10.4955,10.4797,10.4955,63000.0
2009-08-28 10:50:00,13.27,13.27,13.25,13.25,54000.0,10.5114,10.5114,10.4955,10.4955,54000.0
2009-08-28 11:00:00,13.25,13.27,13.23,13.25,111000.0,10.4955,10.5114,10.4797,10.4955,111000.0
2009-08-28 11:10:00,13.24,13.24,13.22,13.24,36500.0,10.4876,10.4876,10.4718,10.4876,36500.0
2009-08-28 11:20:00,13.24,13.26,13.24,13.25,21000.0,10.4876,10.5035,10.4876,10.4955,21000.0
2009-08-28 11:30:00,13.25,13.26,13.24,13.25,19000.0,10.4955,10.5035,10.4876,10.4955,19000.0
2009-08-28 11:40:00,13.25,13.25,13.22,13.24,143500.0,10.4955,10.4955,10.4718,10.4876,143500.0
2009-08-28 11:50:00,13.24,13.24,13.21,13.22,36000.0,10.4876,10.4876,10.4638,10.4718,36000.0
2009-08-28 12:00:00,13.23,13.24,13.21,13.21,17000.0,10.4797,10.4876,10.4638,10.4638,17000.0
2009-08-28 12:10:00,13.21,13.21,13.16,13.16,51500.0,10.4638,10.4638,10.4242,10.4242,51500.0
2009-08-28 12:20:00,13.16,13.17,13.15,13.16,33500.0,10.4242,10.4322,10.4163,10.4242,33500.0
2009-08-28 12:30:00,13.16,13.18,13.15,13.18,35500.0,10.4242,10.4401,10.4163,10.4401,35500.0
2009-08-28 12:40:00,13.18,13.19,13.17,13.18,26500.0,10.4401,10.448,10.4322,10.4401,26500.0
2009-08-28 12:50:00,13.17,13.17,13.16,13.16,19500.0,10.4322,10.4322,10.4242,10.4242,19500.0
2009-08-28 13:00:00,13.17,13.2,13.17,13.2,13500.0,10.4322,10.4559,10.4322,10.4559,13500.0
2009-08-28 13:10:00,13.2,13.22,13.2,13.2,23500.0,10.4559,10.4718,10.4559,10.4559,23500.0
2009-08-28 13:20:00,13.21,13.22,13.21,13.21,28000.0,10.4638,10.4718,10.4638,10.4638,28000.0
2009-08-28 13:30:00,13.21,13.22,13.21,13.22,38500.0,10.4638,10.4718,10.4638,10.4718,38500.0
2009-08-28 13:40:00,13.22,13.22,13.2,13.21,20000.0,10.4718,10.4718,10.4559,10.4638,20000.0
2009-08-28 13:50:00,13.21,13.21,13.2,13.21,20000.0,10.4638,10.4638,10.4559,10.4638,20000.0
2009-08-28 14:00:00,13.2,13.22,13.19,13.22,46500.0,10.4559,10.4718,10.448,10.4718,46500.0
2009-08-28 14:10:00,13.21,13.24,13.21,13.24,28000.0,10.4638,10.4876,10.4638,10.4876,28000.0
2009-08-28 14:20:00,13.23,13.23,13.21,13.23,31000.0,10.4797,10.4797,10.4638,10.4797,31000.0
2009-08-28 14:30:00,13.23,13.23,13.2,13.23,48500.0,10.4797,10.4797,10.4559,10.4797,48500.0
2009-08-28 14:40:00,13.23,13.23,13.22,13.23,17000.0,10.4797,10.4797,10.4718,10.4797,17000.0
2009-08-28 14:50:00,13.23,13.25,13.23,13.24,40000.0,10.4797,10.4955,10.4797,10.4876,40000.0
2009-08-28 15:00:00,13.25,13.25,13.23,13.24,79500.0,10.4955,10.4955,10.4797,10.4876,79500.0
2009-08-28 15:10:00,13.24,13.25,13.24,13.25,42500.0,10.4876,10.4955,10.4876,10.4955,42500.0
2009-08-28 15:20:00,13.26,13.27,13.25,13.27,29500.0,10.5035,10.5114,10.4955,10.5114,29500.0
2009-08-28 15:30:00,13.27,13.27,13.23,13.24,34500.0,10.5114,10.5114,10.4797,10.4876,34500.0
2009-08-28 15:40:00,13.24,13.26,13.22,13.25,45000.0,10.4876,10.5035,10.4718,10.4955,45000.0
2009-08-28 15:50:00,13.24,13.26,13.23,13.26,112500.0,10.4876,10.5035,10.4797,10.5035,112500.0
2009-08-31 09:30:00,13.14,13.16,13.11,13.15,163500.0,10.4084,10.4242,10.3846,10.4163,163500.0
2009-08-31 09:40:00,13.15,13.15,13.04,13.06,234000.0,10.4163,10.4163,10.3292,10.345,234000.0
2009-08-31 09:50:00,13.04,13.07,13.02,13.07,56000.0,10.3292,10.353,10.3133,10.353,56000.0
2009-08-31 10:00:00,13.06,13.06,13.03,13.06,35500.0,10.345,10.345,10.3213,10.345,35500.0
2009-08-31 10:10:00,13.06,13.08,13.05,13.06,73500.0,10.345,10.3609,10.3371,10.345,73500.0
2009-08-31 10:20:00,13.07,13.08,13.03,13.05,94000.0,10.353,10.3609,10.3213,10.3371,94000.0
2009-08-31 10:30:00,13.05,13.07,13.02,13.07,41000.0,10.3371,10.353,10.3133,10.353,41000.0
2009-08-31 10:40:00,13.09,13.09,13.07,13.08,44500.0,10.3688,10.3688,10.353,10.3609,44500.0
2009-08-31 10:50:00,13.09,13.09,13.06,13.08,45500.0,10.3688,10.3688,10.345,10.3609,45500.0
2009-08-31 11:00:00,13.07,13.07,13.05,13.07,51000.0,10.353,10.353,10.3371,10.353,51000.0
2009-08-31 11:10:00,13.08,13.08,13.06,13.06,47000.0,10.3609,10.3609,10.345,10.345,47000.0
2009-08-31 11:20:00,13.07,13.08,13.05,13.05,36000.0,10.353,10.3609,10.3371,10.3371,36000.0
2009-08-31 11:30:00,13.05,13.08,13.05,13.08,17000.0,10.3371,10.3609,10.3371,10.3609,17000.0
2009-08-31 11:40:00,13.09,13.09,13.05,13.05,23000.0,10.3688,10.3688,10.3371,10.3371,23000.0
2009-08-31 11:50:00,13.05,13.06,13.05,13.06,42500.0,10.3371,10.345,10.3371,10.345,42500.0
2009-08-31 12:00:00,13.06,13.07,13.04,13.04,1378500.0,10.345,10.353,10.3292,10.3292,1378500.0
2009-08-31 12:10:00,13.05,13.05,13.04,13.05,91000.0,10.3371,10.3371,10.3292,10.3371,91000.0
2009-08-31 12:20:00,13.05,13.06,13.05,13.05,125000.0,10.3371,10.345,10.3371,10.3371,125000.0
2009-08-31 12:30:00,13.06,13.06,13.04,13.05,83000.0,10.345,10.345,10.3292,10.3371,83000.0
2009-08-31 12:40:00,13.05,13.06,13.05,13.05,67000.0,10.3371,10.345,10.3371,10.3371,67000.0
2009-08-31 12:50:00,13.05,13.05,13.04,13.04,320000.0,10.3371,10.3371,10.3292,10.3292,320000.0
2009-08-31 13:00:00,13.05,13.05,13.03,13.03,37000.0,10.3371,10.3371,10.3213,10.3213,37000.0
2009-08-31 13:10:00,13.04,13.05,13.04,13.05,37000.0,10.3292,10.3371,10.3292,10.3371,37000.0
2009-08-31 13:20:00,13.05,13.05,13.04,13.04,40500.0,10.3371,10.3371,10.3292,10.3292,40500.0
2009-08-31 13:30:00,13.04,13.06,13.04,13.06,145000.0,10.3292,10.345,10.3292,10.345,145000.0
2009-08-31 13:40:00,13.05,13.05,13.04,13.05,57500.0,10.3371,10.3371,10.3292,10.3371,57500.0
2009-08-31 13:50:00,13.05,13.06,13.04,13.06,53500.0,10.3371,10.345,10.3292,10.345,53500.0
2009-08-31 14:00:00,13.06,13.06,13.05,13.06,168500.0,10.345,10.345,10.3371,10.345,168500.0
2009-08-31 14:10:00,13.06,13.06,13.04,13.05,110500.0,10.345,10.345,10.3292,10.3371,110500.0
2009-08-31 14:20:00,13.05,13.07,13.05,13.06,49500.0,10.3371,10.353,10.3371,10.345,49500.0
2009-08-31 14:30:00,13.06,13.08,13.06,13.08,58000.0,10.345,10.3609,10.345,10.3609,58000.0
2009-08-31 14:40:00,13.08,13.09,13.07,13.09,110500.0,10.3609,10.3688,10.353,10.3688,110500.0
2009-08-31 14:50:00,13.08,13.1,13.08,13.08,152000.0,10.3609,10.3767,10.3609,10.3609,152000.0
2009-08-31 15:00:00,13.08,13.08,13.06,13.07,106500.0,10.3609,10.3609,10.345,10.353,106500.0
2009-08-31 15:10:00,13.07,13.09,13.06,13.07,89000.0,10.353,10.3688,10.345,10.353,89000.0
2009-08-31 15:20:00,13.07,13.08,13.04,13.07,287500.0,10.353,10.3609,10.3292,10.353,287500.0
2009-08-31 15:30:00,13.08,13.09,13.08,13.08,67500.0,10.3609,10.3688,10.3609,10.3609,67500.0
2009-08-31 15:40:00,13.08,13.1,13.07,13.09,85500.0,10.3609,10.3767,10.353,10.3688,85500.0
2009-08-31 15:50:00,13.09,13.11,13.07,13.08,230000.0,10.3688,10.3846,10.353,10.3609,230000.0
2009-09-01 09:30:00,13.0,13.1,13.0,13.1,145000.0,10.2975,10.3767,10.2975,10.3767,145000.0
2009-09-01 09:40:00,13.11,13.19,13.1,13.19,142000.0,10.3846,10.448,10.3767,10.448,142000.0
2009-09-01 09:50:00,13.19,13.23,13.19,13.2,150500.0,10.448,10.4797,10.448,10.4559,150500.0
2009-09-01 10:00:00,13.21,13.27,13.19,13.25,204000.0,10.4638,10.5114,10.448,10.4955,204000.0
2009-09-01 10:10:00,13.25,13.25,13.16,13.18,164000.0,10.4955,10.4955,10.4242,10.4401,164000.0
2009-09-01 10:20:00,13.18,13.22,13.17,13.21,48500.0,10.4401,10.4718,10.4322,10.4638,48500.0
2009-09-01 10:30:00,13.2,13.21,13.18,13.18,70500.0,10.4559,10.4638,10.4401,10.4401,70500.0
2009-09-01 10:40:00,13.18,13.19,13.14,13.15,52500.0,10.4401,10.448,10.4084,10.4163,52500.0
2009-09-01 10:50:00,13.14,13.14,13.09,13.09,33500.0,10.4084,10.4084,10.3688,10.3688,33500.0
2009-09-01 11:00:00,13.08,13.09,13.05,13.06,120000.0,10.3609,10.3688,10.3371,10.345,120000.0
2009-09-01 11:10:00,13.06,13.06,12.97,13.01,161500.0,10.345,10.345,10.2737,10.3054,161500.0
2009-09-01 11:20:00,13.0,13.0,12.89,12.9,158000.0,10.2975,10.2975,10.2104,10.2183,158000.0
2009-09-01 11:30:00,12.89,12.89,12.83,12.87,193500.0,10.2104,10.2104,10.1628,10.1945,193500.0
2009-09-01 11:40:00,12.87,12.93,12.86,12.89,532500.0,10.1945,10.2421,10.1866,10.2104,532500.0
2009-09-01 11:50:00,12.9,12.92,12.86,12.87,61000.0,10.2183,10.2341,10.1866,10.1945,61000.0
2009-09-01 12:00:00,12.86,12.89,12.86,12.88,108500.0,10.1866,10.2104,10.1866,10.2024,108500.0
2009-09-01 12:10:00,12.89,12.89,12.86,12.87,82000.0,10.2104,10.2104,10.1866,10.1945,82000.0
2009-09-01 12:20:00,12.87,12.87,12.83,12.85,119000.0,10.1945,10.1945,10.1628,10.1787,119000.0
2009-09-01 12:30:00,12.85,12.86,12.84,12.85,95500.0,10.1787,10.1866,10.1708,10.1787,95500.0
2009-09-01 12:40:00,12.86,12.88,12.85,12.88,70500.0,10.1866,10.2024,10.1787,10.2024,70500.0
2009-09-01 12:50:00,12.88,12.89,12.86,12.86,69500.0,10.2024,10.2104,10.1866,10.1866,69500.0
2009-09-01 13:00:00,12.87,12.88,12.82,12.83,138000.0,10.1945,10.2024,10.1549,10.1628,138000.0
2009-09-01 13:10:00,12.83,12.84,12.81,12.84,133000.0,10.1628,10.1708,10.147,10.1708,133000.0
2009-09-01 13:20:00,12.83,12.87,12.82,12.85,63500.0,10.1628,10.1945,10.1549,10.1787,63500.0
2009-09-01 13:30:00,12.85,12.86,12.82,12.83,185000.0,10.1787,10.1866,10.1549,10.1628,185000.0
2009-09-01 13:40:00,12.83,12.86,12.83,12.85,99500.0,10.1628,10.1866,10.1628,10.1787,99500.0
2009-09-01 13:50:00,12.85,12.88,12.84,12.88,132000.0,10.1787,10.2024,10.1708,10.2024,132000.0
2009-09-01 14:00:00,12.88,12.89,12.86,12.86,118500.0,10.2024,10.2104,10.1866,10.1866,118500.0
2009-09-01 14:10:00,12.87,12.88,12.85,12.87,127500.0,10.1945,10.2024,10.1787,10.1945,127500.0
2009-09-01 14:20:00,12.87,12.87,12.84,12.86,106500.0,10.1945,10.1945,10.1708,10.1866,106500.0
2009-09-01 14:30:00,12.86,12.88,12.85,12.87,67500.0,10.1866,10.2024,10.1787,10.1945,67500.0
2009-09-01 14:40:00,12.86,12.86,12.83,12.83,73000.0,10.1866,10.1866,10.1628,10.1628,73000.0
2009-09-01 14:50:00,12.83,12.86,12.83,12.85,105000.0,10.1628,10.1866,10.1628,10.1787,105000.0
2009-09-01 15:00:00,12.85,12.87,12.85,12.86,620500.0,10.1787,10.1945,10.1787,10.1866,620500.0
2009-09-01 15:10:00,12.86,12.87,12.86,12.87,118000.0,10.1866,10.1945,10.1866,10.1945,118000.0
2009-09-01 15:20:00,12.87,12.87,12.82,12.82,265000.0,10.1945,10.1945,10.1549,10.1549,265000.0
2009-09-01 15:30:00,12.83,12.84,12.82,12.83,185000.0,10.1628,10.1708,10.1549,10.1628,185000.0
2009-09-01 15:40:00,12.83,12.83,12.79,12.79,325000.0,10.1628,10.1628,10.1312,10.1312,325000.0
2009-09-01 15:50:00,12.79,12.84,12.79,12.81,767500.0,10.1312,10.1708,10.1312,10.147,767500.0
2009-09-02 09:30:00,12.77,12.8,12.74,12.74,208000.0,10.1153,10.1391,10.0916,10.0916,208000.0
2009-09-02 09:40:00,12.74,12.8,12.74,12.78,96000.0,10.0916,10.1391,10.0916,10.1232,96000.0
2009-09-02 09:50:00,12.79,12.85,12.77,12.78,97500.0,10.1312,10.1787,10.1153,10.1232,97500.0
2009-09-02 10:00:00,12.76,12.8,12.75,12.79,199500.0,10.1074,10.1391,10.0995,10.1312,199500.0
2009-09-02 10:10:00,12.8,12.81,12.76,12.77,92500.0,10.1391,10.147,10.1074,10.1153,92500.0
2009-09-02 10:20:00,12.79,12.79,12.75,12.75,56500.0,10.1312,10.1312,10.0995,10.0995,56500.0
2009-09-02 10:30:00,12.75,12.76,12.71,12.74,102500.0,10.0995,10.1074,10.0678,10.0916,102500.0
2009-09-02 10:40:00,12.75,12.81,12.75,12.79,35500.0,10.0995,10.147,10.0995,10.1312,35500.0
2009-09-02 10:50:00,12.78,12.82,12.77,12.82,57500.0,10.1232,10.1549,10.1153,10.1549,57500.0
2009-09-02 11:00:00,12.82,12.82,12.77,12.78,61000.0,10.1549,10.1549,10.1153,10.1232,61000.0
2009-09-02 11:10:00,12.79,12.8,12.78,12.79,70000.0,10.1312,10.1391,10.1232,10.1312,70000.0
2009-09-02 11:20:00,12.78,12.81,12.78,12.81,80000.0,10.1232,10.147,10.1232,10.147,80000.0
2009-09-02 11:30:00,12.81,12.83,12.79,12.8,106500.0,10.147,10.1628,10.1312,10.1391,106500.0
2009-09-02 11:40:00,12.8,12.8,12.78,12.79,39000.0,10.1391,10.1391,10.1232,10.1312,39000.0
2009-09-02 11:50:00,12.79,12.8,12.77,12.78,43000.0,10.1312,10.1391,10.1153,10.1232,43000.0
2009-09-02 12:00:00,12.78,12.79,12.75,12.76,42000.0,10.1232,10.1312,10.0995,10.1074,42000.0
2009-09-02 12:10:00,12.76,12.78,12.76,12.76,21500.0,10.1074,10.1232,10.1074,10.1074,21500.0
2009-09-02 12:20:00,12.77,12.79,12.76,12.78,21000.0,10.1153,10.1312,10.1074,10.1232,21000.0
2009-09-02 12:30:00,12.78,12.79,12.78,12.79,64000.0,10.1232,10.1312,10.1232,10.1312,64000.0
2009-09-02 12:40:00,12.79,12.8,12.78,12.8,17500.0,10.1312,10.1391,10.1232,10.1391,17500.0
2009-09-02 12:50:00,12.8,12.8,12.78,12.79,32500.0,10.1391,10.1391,10.1232,10.1312,32500.0
2009-09-02 13:00:00,12.79,12.79,12.76,12.76,23000.0,10.1312,10.1312,10.1074,10.1074,23000.0
2009-09-02 13:10:00,12.76,12.78,12.76,12.78,56000.0,10.1074,10.1232,10.1074,10.1232,56000.0
2009-09-02 13:20:00,12.77,12.78,12.77,12.77,56500.0,10.1153,10.1232,10.1153,10.1153,56500.0
2009-09-02 13:30:00,12.77,12.77,12.77,12.77,24500.0,10.1153,10.1153,10.1153,10.1153,24500.0
2009-09-02 13:40:00,12.77,12.78,12.77,12.78,37500.0,10.1153,10.1232,10.1153,10.1232,37500.0
2009-09-02 13:50:00,12.78,12.78,12.76,12.76,52500.0,10.1232,10.1232,10.1074,10.1074,52500.0
2009-09-02 14:00:00,12.76,12.77,12.75,12.76,46500.0,10.1074,10.1153,10.0995,10.1074,46500.0
2009-09-02 14:10:00,12.76,12.77,12.75,12.76,108500.0,10.1074,10.1153,10.0995,10.1074,108500.0
2009-09-02 14:20:00,12.77,12.77,12.76,12.77,89500.0,10.1153,10.1153,10.1074,10.1153,89500.0
2009-09-02 14:30:00,12.77,12.79,12.77,12.78,145500.0,10.1153,10.1312,10.1153,10.1232,145500.0
2009-09-02 14:40:00,12.79,12.8,12.77,12.78,246500.0,10.1312,10.1391,10.1153,10.1232,246500.0
2009-09-02 14:50:00,12.78,12.79,12.77,12.77,504000.0,10.1232,10.1312,10.1153,10.1153,504000.0
2009-09-02 15:00:00,12.76,12.77,12.76,12.77,192500.0,10.1074,10.1153,10.1074,10.1153,192500.0
2009-09-02 15:10:00,12.77,12.81,12.76,12.81,356000.0,10.1153,10.147,10.1074,10.147,356000.0
2009-09-02 15:20:00,12.81,12.81,12.78,12.78,269500.0,10.147,10.147,10.1232,10.1232,269500.0
2009-09-02 15:30:00,12.78,12.8,12.78,12.8,345500.0,10.1232,10.1391,10.1232,10.1391,345500.0
2009-09-02 15:40:00,12.8,12.8,12.76,12.76,496000.0,10.1391,10.1391,10.1074,10.1074,496000.0
2009-09-02 15:50:00,12.76,12.78,12.74,12.74,467000.0,10.1074,10.1232,10.0916,10.0916,467000.0
2009-09-03 09:30:00,12.81,12.83,12.76,12.78,155500.0,10.147,10.1628,10.1074,10.1232,155500.0
2009-09-03 09:40:00,12.78,12.78,12.76,12.77,43000.0,10.1232,10.1232,10.1074,10.1153,43000.0
2009-09-03 09:50:00,12.78,12.79,12.72,12.77,56500.0,10.1232,10.1312,10.0757,10.1153,56500.0
2009-09-03 10:00:00,12.78,12.8,12.69,12.72,182500.0,10.1232,10.1391,10.0519,10.0757,182500.0
2009-09-03 10:10:00,12.73,12.74,12.7,12.7,114500.0,10.0836,10.0916,10.0599,10.0599,114500.0
2009-09-03 10:20:00,12.71,12.72,12.68,12.71,35500.0,10.0678,10.0757,10.044,10.0678,35500.0
2009-09-03 10:30:00,12.71,12.74,12.7,12.74,9500.0,10.0678,10.0916,10.0599,10.0916,9500.0
2009-09-03 10:40:00,12.74,12.76,12.73,12.74,64000.0,10.0916,10.1074,10.0836,10.0916,64000.0
2009-09-03 10:50:00,12.75,12.76,12.74,12.75,63000.0,10.0995,10.1074,10.0916,10.0995,63000.0
2009-09-03 11:00:00,12.76,12.79,12.76,12.79,144500.0,10.1074,10.1312,10.1074,10.1312,144500.0
2009-09-03 11:10:00,12.8,12.8,12.77,12.77,34500.0,10.1391,10.1391,10.1153,10.1153,34500.0
2009-09-03 11:20:00,12.77,12.78,12.77,12.78,4500.0,10.1153,10.1232,10.1153,10.1232,4500.0
2009-09-03 11:30:00,12.78,12.8,12.78,12.79,8500.0,10.1232,10.1391,10.1232,10.1312,8500.0
2009-09-03 11:40:00,12.79,12.8,12.79,12.79,25000.0,10.1312,10.1391,10.1312,10.1312,25000.0
2009-09-03 11:50:00,12.79,12.79,12.77,12.79,21000.0,10.1312,10.1312,10.1153,10.1312,21000.0
2009-09-03 12:00:00,12.79,12.8,12.79,12.8,16000.0,10.1312,10.1391,10.1312,10.1391,16000.0
2009-09-03 12:10:00,12.81,12.81,12.8,12.81,7000.0,10.147,10.147,10.1391,10.147,7000.0
2009-09-03 12:20:00,12.81,12.81,12.8,12.8,7500.0,10.147,10.147,10.1391,10.1391,7500.0
2009-09-03 12:30:00,12.8,12.8,12.79,12.79,15500.0,10.1391,10.1391,10.1312,10.1312,15500.0
2009-09-03 12:40:00,12.79,12.8,12.79,12.8,13000.0,10.1312,10.1391,10.1312,10.1391,13000.0
2009-09-03 12:50:00,12.79,12.8,12.79,12.79,6500.0,10.1312,10.1391,10.1312,10.1312,6500.0
2009-09-03 13:00:00,12.8,12.81,12.8,12.8,13000.0,10.1391,10.147,10.1391,10.1391,13000.0
2009-09-03 13:10:00,12.81,12.81,12.8,12.81,27500.0,10.147,10.147,10.1391,10.147,27500.0
2009-09-03 13:20:00,12.8,12.82,12.8,12.81,69500.0,10.1391,10.1549,10.1391,10.147,69500.0
2009-09-03 13:30:00,12.81,12.82,12.81,12.81,33500.0,10.147,10.1549,10.147,10.147,33500.0
2009-09-03 13:40:00,12.82,12.82,12.8,12.81,66500.0,10.1549,10.1549,10.1391,10.147,66500.0
2009-09-03 13:50:00,12.81,12.81,12.8,12.81,10500.0,10.147,10.147,10.1391,10.147,10500.0
2009-09-03 14:00:00,12.81,12.82,12.81,12.81,42500.0,10.147,10.1549,10.147,10.147,42500.0
2009-09-03 14:10:00,12.81,12.81,12.8,12.8,30500.0,10.147,10.147,10.1391,10.1391,30500.0
2009-09-03 14:20:00,12.79,12.8,12.79,12.8,53000.0,10.1312,10.1391,10.1312,10.1391,53000.0
2009-09-03 14:30:00,12.8,12.8,12.79,12.79,97500.0,10.1391,10.1391,10.1312,10.1312,97500.0
2009-09-03 14:40:00,12.79,12.8,12.78,12.79,97000.0,10.1312,10.1391,10.1232,10.1312,97000.0
2009-09-03 14:50:00,12.79,12.81,12.79,12.81,125000.0,10.1312,10.147,10.1312,10.147,125000.0
2009-09-03 15:00:00,12.81,12.82,12.8,12.82,75000.0,10.147,10.1549,10.1391,10.1549,75000.0
2009-09-03 15:10:00,12.82,12.83,12.81,12.82,142000.0,10.1549,10.1628,10.147,10.1549,142000.0
2009-09-03 15:20:00,12.82,12.83,12.82,12.83,120500.0,10.1549,10.1628,10.1549,10.1628,120500.0
2009-09-03 15:30:00,12.83,12.87,12.83,12.87,198000.0,10.1628,10.1945,10.1628,10.1945,198000.0
2009-09-03 15:40:00,12.87,12.89,12.86,12.88,171500.0,10.1945,10.2104,10.1866,10.2024,171500.0
2009-09-03 15:50:00,12.88,12.92,12.88,12.91,277000.0,10.2024,10.2341,10.2024,10.2262,277000.0
2009-09-04 09:30:00,12.91,12.95,12.86,12.91,204000.0,10.2262,10.2579,10.1866,10.2262,204000.0
2009-09-04 09:40:00,12.92,12.93,12.87,12.87,90500.0,10.2341,10.2421,10.1945,10.1945,90500.0
2009-09-04 09:50:00,12.87,12.89,12.84,12.86,54500.0,10.1945,10.2104,10.1708,10.1866,54500.0
2009-09-04 10:00:00,12.86,12.91,12.86,12.9,42000.0,10.1866,10.2262,10.1866,10.2183,42000.0
2009-09-04 10:10:00,12.89,12.92,12.89,12.92,67500.0,10.2104,10.2341,10.2104,10.2341,67500.0
2009-09-04 10:20:00,12.92,12.93,12.92,12.93,55500.0,10.2341,10.2421,10.2341,10.2421,55500.0
2009-09-04 10:30:00,12.92,12.95,12.92,12.93,119500.0,10.2341,10.2579,10.2341,10.2421,119500.0
2009-09-04 10:40:00,12.94,12.95,12.93,12.93,182500.0,10.25,10.2579,10.2421,10.2421,182500.0
2009-09-04 10:50:00,12.93,12.94,12.93,12.94,77500.0,10.2421,10.25,10.2421,10.25,77500.0
2009-09-04 11:00:00,12.93,12.94,12.91,12.91,21000.0,10.2421,10.25,10.2262,10.2262,21000.0
2009-09-04 11:10:00,12.91,12.92,12.9,12.9,28000.0,10.2262,10.2341,10.2183,10.2183,28000.0
2009-09-04 11:20:00,12.91,12.92,12.9,12.92,26500.0,10.2262,10.2341,10.2183,10.2341,26500.0
2009-09-04 11:30:00,12.91,12.94,12.91,12.94,31000.0,10.2262,10.25,10.2262,10.25,31000.0
2009-09-04 11:40:00,12.94,12.94,12.94,12.94,9500.0,10.25,10.25,10.25,10.25,9500.0
2009-09-04 11:50:00,12.94,12.97,12.94,12.97,23000.0,10.25,10.2737,10.25,10.2737,23000.0
2009-09-04 12:00:00,12.98,13.03,12.97,13.03,59000.0,10.2817,10.3213,10.2737,10.3213,59000.0
2009-09-04 12:10:00,13.03,13.03,13.02,13.02,49000.0,10.3213,10.3213,10.3133,10.3133,49000.0
2009-09-04 12:20:00,13.02,13.04,13.02,13.02,39500.0,10.3133,10.3292,10.3133,10.3133,39500.0
2009-09-04 12:30:00,13.03,13.03,13.02,13.02,46500.0,10.3213,10.3213,10.3133,10.3133,46500.0
2009-09-04 12:40:00,13.02,13.03,13.02,13.02,10500.0,10.3133,10.3213,10.3133,10.3133,10500.0
2009-09-04 12:50:00,13.03,13.04,13.03,13.04,48500.0,10.3213,10.3292,10.3213,10.3292,48500.0
2009-09-04 13:00:00,13.04,13.04,13.03,13.03,11000.0,10.3292,10.3292,10.3213,10.3213,11000.0
2009-09-04 13:10:00,13.03,13.06,13.03,13.06,22000.0,10.3213,10.345,10.3213,10.345,22000.0
2009-09-04 13:20:00,13.06,13.09,13.06,13.06,99500.0,10.345,10.3688,10.345,10.345,99500.0
2009-09-04 13:30:00,13.07,13.07,13.06,13.06,25000.0,10.353,10.353,10.345,10.345,25000.0
2009-09-04 13:40:00,13.05,13.05,13.04,13.04,37000.0,10.3371,10.3371,10.3292,10.3292,37000.0
2009-09-04 13:50:00,13.04,13.04,13.03,13.03,6000.0,10.3292,10.3292,10.3213,10.3213,6000.0
2009-09-04 14:00:00,13.03,13.04,13.03,13.03,62500.0,10.3213,10.3292,10.3213,10.3213,62500.0
2009-09-04 14:10:00,13.03,13.04,13.03,13.03,25000.0,10.3213,10.3292,10.3213,10.3213,25000.0
2009-09-04 14:20:00,13.03,13.04,13.01,13.01,35000.0,10.3213,10.3292,10.3054,10.3054,35000.0
2009-09-04 14:30:00,13.01,13.01,13.0,13.0,42500.0,10.3054,10.3054,10.2975,10.2975,42500.0
2009-09-04 14:40:00,13.01,13.03,13.0,13.03,125500.0,10.3054,10.3213,10.2975,10.3213,125500.0
2009-09-04 14:50:00,13.02,13.04,13.02,13.04,26000.0,10.3133,10.3292,10.3133,10.3292,26000.0
2009-09-04 15:00:00,13.04,13.05,13.01,13.01,96500.0,10.3292,10.3371,10.3054,10.3054,96500.0
2009-09-04 15:10:00,13.01,13.03,13.01,13.03,48500.0,10.3054,10.3213,10.3054,10.3213,48500.0
2009-09-04 15:20:00,13.02,13.04,13.02,13.04,68000.0,10.3133,10.3292,10.3133,10.3292,68000.0
2009-09-04 15:30:00,13.04,13.04,13.02,13.04,168500.0,10.3292,10.3292,10.3133,10.3292,168500.0
2009-09-04 15:40:00,13.04,13.07,13.04,13.06,93500.0,10.3292,10.353,10.3292,10.345,93500.0
2009-09-04 15:50:00,13.07,13.08,13.06,13.08,93500.0,10.353,10.3609,10.345,10.3609,93500.0
2009-09-08 09:30:00,13.2,13.22,13.16,13.16,116500.0,10.4559,10.4718,10.4242,10.4242,116500.0
2009-09-08 09:40:00,13.16,13.16,13.13,13.16,43000.0,10.4242,10.4242,10.4005,10.4242,43000.0
2009-09-08 09:50:00,13.16,13.18,13.14,13.15,44000.0,10.4242,10.4401,10.4084,10.4163,44000.0
2009-09-08 10:00:00,13.14,13.16,13.12,13.14,74000.0,10.4084,10.4242,10.3926,10.4084,74000.0
2009-09-08 10:10:00,13.14,13.17,13.14,13.16,46000.0,10.4084,10.4322,10.4084,10.4242,46000.0
2009-09-08 10:20:00,13.17,13.18,13.16,13.18,58500.0,10.4322,10.4401,10.4242,10.4401,58500.0
2009-09-08 10:30:00,13.18,13.22,13.18,13.21,50000.0,10.4401,10.4718,10.4401,10.4638,50000.0
2009-09-08 10:40:00,13.21,13.21,13.18,13.19,79500.0,10.4638,10.4638,10.4401,10.448,79500.0
2009-09-08 10:50:00,13.19,13.23,13.19,13.22,62000.0,10.448,10.4797,10.448,10.4718,62000.0
2009-09-08 11:00:00,13.22,13.23,13.2,13.2,31000.0,10.4718,10.4797,10.4559,10.4559,31000.0
2009-09-08 11:10:00,13.2,13.21,13.2,13.21,59000.0,10.4559,10.4638,10.4559,10.4638,59000.0
2009-09-08 11:20:00,13.21,13.23,13.21,13.22,44000.0,10.4638,10.4797,10.4638,10.4718,44000.0
2009-09-08 11:30:00,13.22,13.22,13.19,13.19,27500.0,10.4718,10.4718,10.448,10.448,27500.0
2009-09-08 11:40:00,13.2,13.2,13.17,13.18,40000.0,10.4559,10.4559,10.4322,10.4401,40000.0
2009-09-08 11:50:00,13.18,13.19,13.17,13.19,45000.0,10.4401,10.448,10.4322,10.448,45000.0
2009-09-08 12:00:00,13.19,13.19,13.18,13.18,27500.0,10.448,10.448,10.4401,10.4401,27500.0
2009-09-08 12:10:00,13.18,13.2,13.18,13.2,19500.0,10.4401,10.4559,10.4401,10.4559,19500.0
2009-09-08 12:20:00,13.2,13.2,13.18,13.19,24500.0,10.4559,10.4559,10.4401,10.448,24500.0
2009-09-08 12:30:00,13.19,13.19,13.19,13.19,4000.0,10.448,10.448,10.448,10.448,4000.0
2009-09-08 12:40:00,13.2,13.2,13.19,13.19,7500.0,10.4559,10.4559,10.448,10.448,7500.0
2009-09-08 12:50:00,13.19,13.19,13.19,13.19,12500.0,10.448,10.448,10.448,10.448,12500.0
2009-09-08 13:00:00,13.19,13.2,13.19,13.19,19500.0,10.448,10.4559,10.448,10.448,19500.0
2009-09-08 13:10:00,13.19,13.19,13.16,13.17,37000.0,10.448,10.448,10.4242,10.4322,37000.0
2009-09-08 13:20:00,13.17,13.18,13.17,13.17,15500.0,10.4322,10.4401,10.4322,10.4322,15500.0
2009-09-08 13:30:00,13.18,13.19,13.16,13.17,23500.0,10.4401,10.448,10.4242,10.4322,23500.0
2009-09-08 13:40:00,13.17,13.19,13.16,13.16,69000.0,10.4322,10.448,10.4242,10.4242,69000.0
2009-09-08 13:50:00,13.16,13.18,13.15,13.18,61500.0,10.4242,10.4401,10.4163,10.4401,61500.0
2009-09-08 14:00:00,13.18,13.18,13.16,13.18,40500.0,10.4401,10.4401,10.4242,10.4401,40500.0
2009-09-08 14:10:00,13.17,13.19,13.17,13.18,57000.0,10.4322,10.448,10.4322,10.4401,57000.0
2009-09-08 14:20:00,13.17,13.19,13.17,13.19,60500.0,10.4322,10.448,10.4322,10.448,60500.0
2009-09-08 14:30:00,13.19,13.21,13.19,13.21,52500.0,10.448,10.4638,10.448,10.4638,52500.0
2009-09-08 14:40:00,13.22,13.22,13.21,13.22,71500.0,10.4718,10.4718,10.4638,10.4718,71500.0
2009-09-08 14:50:00,13.22,13.23,13.21,13.22,104500.0,10.4718,10.4797,10.4638,10.4718,104500.0
2009-09-08 15:00:00,13.22,13.22,13.2,13.2,57500.0,10.4718,10.4718,10.4559,10.4559,57500.0
2009-09-08 15:10:00,13.2,13.21,13.2,13.2,37000.0,10.4559,10.4638,10.4559,10.4559,37000.0
2009-09-08 15:20:00,13.21,13.23,13.2,13.22,54000.0,10.4638,10.4797,10.4559,10.4718,54000.0
2009-09-08 15:30:00,13.22,13.23,13.22,13.23,46500.0,10.4718,10.4797,10.4718,10.4797,46500.0
2009-09-08 15:40:00,13.23,13.23,13.21,13.22,108500.0,10.4797,10.4797,10.4638,10.4718,108500.0
2009-09-08 15:50:00,13.23,13.25,13.22,13.25,182000.0,10.4797,10.4955,10.4718,10.4955,182000.0
2009-09-09 09:30:00,13.25,13.26,13.2,13.21,235500.0,10.4955,10.5035,10.4559,10.4638,235500.0
2009-09-09 09:40:00,13.21,13.28,13.2,13.26,202000.0,10.4638,10.5193,10.4559,10.5035,202000.0
2009-09-09 09:50:00,13.26,13.31,13.26,13.29,106500.0,10.5035,10.5431,10.5035,10.5272,106500.0
2009-09-09 10:00:00,13.29,13.32,13.29,13.31,105000.0,10.5272,10.551,10.5272,10.5431,105000.0
2009-09-09 10:10:00,13.31,13.35,13.31,13.34,86500.0,10.5431,10.5747,10.5431,10.5668,86500.0
2009-09-09 10:20:00,13.34,13.35,13.31,13.32,68500.0,10.5668,10.5747,10.5431,10.551,68500.0
2009-09-09 10:30:00,13.32,13.34,13.31,13.34,43000.0,10.551,10.5668,10.5431,10.5668,43000.0
2009-09-09 10:40:00,13.34,13.35,13.33,13.33,68000.0,10.5668,10.5747,10.5589,10.5589,68000.0
2009-09-09 10:50:00,13.33,13.34,13.32,13.34,96000.0,10.5589,10.5668,10.551,10.5668,96000.0
2009-09-09 11:00:00,13.34,13.36,13.34,13.35,83500.0,10.5668,10.5827,10.5668,10.5747,83500.0
2009-09-09 11:10:00,13.35,13.36,13.35,13.36,79000.0,10.5747,10.5827,10.5747,10.5827,79000.0
2009-09-09 11:20:00,13.36,13.4,13.36,13.4,214000.0,10.5827,10.6143,10.5827,10.6143,214000.0
2009-09-09 11:30:00,13.4,13.43,13.4,13.43,83500.0,10.6143,10.6381,10.6143,10.6381,83500.0
2009-09-09 11:40:00,13.43,13.44,13.42,13.42,98000.0,10.6381,10.646,10.6302,10.6302,98000.0
2009-09-09 11:50:00,13.42,13.43,13.41,13.41,121000.0,10.6302,10.6381,10.6223,10.6223,121000.0
2009-09-09 12:00:00,13.41,13.42,13.41,13.42,116000.0,10.6223,10.6302,10.6223,10.6302,116000.0
2009-09-09 12:10:00,13.42,13.43,13.42,13.42,25500.0,10.6302,10.6381,10.6302,10.6302,25500.0
2009-09-09 12:20:00,13.42,13.43,13.42,13.42,55000.0,10.6302,10.6381,10.6302,10.6302,55000.0
2009-09-09 12:30:00,13.42,13.43,13.42,13.42,48500.0,10.6302,10.6381,10.6302,10.6302,48500.0
2009-09-09 12:40:00,13.42,13.43,13.42,13.43,61000.0,10.6302,10.6381,10.6302,10.6381,61000.0
2009-09-09 12:50:00,13.43,13.45,13.43,13.45,56500.0,10.6381,10.654,10.6381,10.654,56500.0
2009-09-09 13:00:00,13.44,13.45,13.42,13.45,148000.0,10.646,10.654,10.6302,10.654,148000.0
2009-09-09 13:10:00,13.44,13.47,13.44,13.47,97500.0,10.646,10.6698,10.646,10.6698,97500.0
2009-09-09 13:20:00,13.46,13.47,13.43,13.44,107500.0,10.6619,10.6698,10.6381,10.646,107500.0
2009-09-09 13:30:00,13.44,13.45,13.44,13.45,55000.0,10.646,10.654,10.646,10.654,55000.0
2009-09-09 13:40:00,13.45,13.45,13.44,13.44,59500.0,10.654,10.654,10.646,10.646,59500.0
2009-09-09 13:50:00,13.44,13.44,13.43,13.44,101500.0,10.646,10.646,10.6381,10.646,101500.0
2009-09-09 14:00:00,13.44,13.45,13.4,13.4,90500.0,10.646,10.654,10.6143,10.6143,90500.0
2009-09-09 14:10:00,13.4,13.41,13.36,13.37,164500.0,10.6143,10.6223,10.5827,10.5906,164500.0
2009-09-09 14:20:00,13.37,13.38,13.35,13.37,146000.0,10.5906,10.5985,10.5747,10.5906,146000.0
2009-09-09 14:30:00,13.37,13.39,13.37,13.38,90000.0,10.5906,10.6064,10.5906,10.5985,90000.0
2009-09-09 14:40:00,13.38,13.39,13.36,13.37,260500.0,10.5985,10.6064,10.5827,10.5906,260500.0
2009-09-09 14:50:00,13.36,13.37,13.34,13.37,267500.0,10.5827,10.5906,10.5668,10.5906,267500.0
2009-09-09 15:00:00,13.36,13.39,13.36,13.38,365500.0,10.5827,10.6064,10.5827,10.5985,365500.0
2009-09-09 15:10:00,13.38,13.41,13.38,13.39,196000.0,10.5985,10.6223,10.5985,10.6064,196000.0
2009-09-09 15:20:00,13.4,13.41,13.39,13.4,183500.0,10.6143,10.6223,10.6064,10.6143,183500.0
2009-09-09 15:30:00,13.4,13.41,13.38,13.4,183000.0,10.6143,10.6223,10.5985,10.6143,183000.0
2009-09-09 15:40:00,13.4,13.44,13.4,13.44,162500.0,10.6143,10.646,10.6143,10.646,162500.0
2009-09-09 15:50:00,13.45,13.45,13.41,13.42,221000.0,10.654,10.654,10.6223,10.6302,221000.0
2009-09-10 09:30:00,13.42,13.45,13.38,13.38,182500.0,10.6302,10.654,10.5985,10.5985,182500.0
2009-09-10 09:40:00,13.38,13.4,13.33,13.38,149000.0,10.5985,10.6143,10.5589,10.5985,149000.0
2009-09-10 09:50:00,13.38,13.43,13.38,13.41,96000.0,10.5985,10.6381,10.5985,10.6223,96000.0
2009-09-10 10:00:00,13.41,13.45,13.41,13.44,80000.0,10.6223,10.654,10.6223,10.646,80000.0
2009-09-10 10:10:00,13.44,13.46,13.42,13.42,79500.0,10.646,10.6619,10.6302,10.6302,79500.0
2009-09-10 10:20:00,13.41,13.43,13.4,13.41,116000.0,10.6223,10.6381,10.6143,10.6223,116000.0
2009-09-10 10:30:00,13.41,13.45,13.41,13.45,105500.0,10.6223,10.654,10.6223,10.654,105500.0
2009-09-10 10:40:00,13.46,13.46,13.44,13.44,25500.0,10.6619,10.6619,10.646,10.646,25500.0
2009-09-10 10:50:00,13.45,13.48,13.45,13.47,95500.0,10.654,10.6777,10.654,10.6698,95500.0
2009-09-10 11:00:00,13.47,13.5,13.46,13.49,62500.0,10.6698,10.6936,10.6619,10.6856,62500.0
2009-09-10 11:10:00,13.49,13.49,13.46,13.46,37000.0,10.6856,10.6856,10.6619,10.6619,37000.0
2009-09-10 11:20:00,13.46,13.47,13.45,13.46,31000.0,10.6619,10.6698,10.654,10.6619,31000.0
2009-09-10 11:30:00,13.46,13.48,13.45,13.48,97500.0,10.6619,10.6777,10.654,10.6777,97500.0
2009-09-10 11:40:00,13.48,13.48,13.46,13.48,53500.0,10.6777,10.6777,10.6619,10.6777,53500.0
2009-09-10 11:50:00,13.48,13.48,13.46,13.47,84000.0,10.6777,10.6777,10.6619,10.6698,84000.0
2009-09-10 12:00:00,13.47,13.47,13.46,13.47,39000.0,10.6698,10.6698,10.6619,10.6698,39000.0
2009-09-10 12:10:00,13.47,13.47,13.45,13.46,35500.0,10.6698,10.6698,10.654,10.6619,35500.0
2009-09-10 12:20:00,13.45,13.47,13.45,13.46,85000.0,10.654,10.6698,10.654,10.6619,85000.0
2009-09-10 12:30:00,13.47,13.47,13.47,13.47,19000.0,10.6698,10.6698,10.6698,10.6698,19000.0
2009-09-10 12:40:00,13.47,13.48,13.47,13.48,46000.0,10.6698,10.6777,10.6698,10.6777,46000.0
2009-09-10 12:50:00,13.48,13.49,13.48,13.49,55500.0,10.6777,10.6856,10.6777,10.6856,55500.0
2009-09-10 13:00:00,13.49,13.52,13.48,13.51,172500.0,10.6856,10.7094,10.6777,10.7015,172500.0
2009-09-10 13:10:00,13.51,13.52,13.49,13.51,84000.0,10.7015,10.7094,10.6856,10.7015,84000.0
2009-09-10 13:20:00,13.5,13.51,13.5,13.51,105000.0,10.6936,10.7015,10.6936,10.7015,105000.0
2009-09-10 13:30:00,13.51,13.51,13.5,13.51,252000.0,10.7015,10.7015,10.6936,10.7015,252000.0
2009-09-10 13:40:00,13.51,13.55,13.51,13.54,549500.0,10.7015,10.7332,10.7015,10.7252,549500.0
2009-09-10 13:50:00,13.54,13.57,13.54,13.57,232500.0,10.7252,10.749,10.7252,10.749,232500.0
2009-09-10 14:00:00,13.57,13.58,13.56,13.56,109000.0,10.749,10.7569,10.7411,10.7411,109000.0
2009-09-10 14:10:00,13.57,13.57,13.55,13.56,229500.0,10.749,10.749,10.7332,10.7411,229500.0
2009-09-10 14:20:00,13.56,13.57,13.55,13.56,262000.0,10.7411,10.749,10.7332,10.7411,262000.0
2009-09-10 14:30:00,13.56,13.57,13.55,13.56,181000.0,10.7411,10.749,10.7332,10.7411,181000.0
2009-09-10 14:40:00,13.55,13.57,13.55,13.56,114500.0,10.7332,10.749,10.7332,10.7411,114500.0
2009-09-10 14:50:00,13.56,13.56,13.55,13.56,176500.0,10.7411,10.7411,10.7332,10.7411,176500.0
2009-09-10 15:00:00,13.56,13.56,13.52,13.53,351500.0,10.7411,10.7411,10.7094,10.7173,351500.0
2009-09-10 15:10:00,13.52,13.54,13.52,13.53,587000.0,10.7094,10.7252,10.7094,10.7173,587000.0
2009-09-10 15:20:00,13.53,13.55,13.53,13.55,386000.0,10.7173,10.7332,10.7173,10.7332,386000.0
2009-09-10 15:30:00,13.55,13.57,13.55,13.56,276500.0,10.7332,10.749,10.7332,10.7411,276500.0
2009-09-10 15:40:00,13.56,13.58,13.56,13.57,284000.0,10.7411,10.7569,10.7411,10.749,284000.0
2009-09-10 15:50:00,13.57,13.58,13.56,13.56,663000.0,10.749,10.7569,10.7411,10.7411,663000.0
2009-09-11 09:30:00,13.59,13.64,13.57,13.64,144000.0,10.7649,10.8045,10.749,10.8045,144000.0
2009-09-11 09:40:00,13.61,13.65,13.6,13.64,146500.0,10.7807,10.8124,10.7728,10.8045,146500.0
2009-09-11 09:50:00,13.64,13.68,13.62,13.67,165000.0,10.8045,10.8361,10.7886,10.8282,165000.0
2009-09-11 10:00:00,13.66,13.68,13.6,13.6,109000.0,10.8203,10.8361,10.7728,10.7728,109000.0
2009-09-11 10:10:00,13.6,13.62,13.59,13.61,149500.0,10.7728,10.7886,10.7649,10.7807,149500.0
2009-09-11 10:20:00,13.61,13.64,13.61,13.62,88500.0,10.7807,10.8045,10.7807,10.7886,88500.0
2009-09-11 10:30:00,13.62,13.66,13.62,13.64,72500.0,10.7886,10.8203,10.7886,10.8045,72500.0
2009-09-11 10:40:00,13.64,13.65,13.62,13.63,106000.0,10.8045,10.8124,10.7886,10.7965,106000.0
2009-09-11 10:50:00,13.63,13.64,13.62,13.63,88500.0,10.7965,10.8045,10.7886,10.7965,88500.0
2009-09-11 11:00:00,13.64,13.65,13.63,13.65,64500.0,10.8045,10.8124,10.7965,10.8124,64500.0
2009-09-11 11:10:00,13.65,13.65,13.63,13.64,101000.0,10.8124,10.8124,10.7965,10.8045,101000.0
2009-09-11 11:20:00,13.64,13.65,13.62,13.62,89500.0,10.8045,10.8124,10.7886,10.7886,89500.0
2009-09-11 11:30:00,13.62,13.63,13.61,13.62,96500.0,10.7886,10.7965,10.7807,10.7886,96500.0
2009-09-11 11:40:00,13.62,13.62,13.58,13.58,92000.0,10.7886,10.7886,10.7569,10.7569,92000.0
2009-09-11 11:50:00,13.59,13.61,13.58,13.61,73500.0,10.7649,10.7807,10.7569,10.7807,73500.0
2009-09-11 12:00:00,13.6,13.61,13.59,13.6,73000.0,10.7728,10.7807,10.7649,10.7728,73000.0
2009-09-11 12:10:00,13.6,13.61,13.59,13.6,39000.0,10.7728,10.7807,10.7649,10.7728,39000.0
2009-09-11 12:20:00,13.59,13.59,13.56,13.56,78500.0,10.7649,10.7649,10.7411,10.7411,78500.0
2009-09-11 12:30:00,13.56,13.57,13.52,13.53,120000.0,10.7411,10.749,10.7094,10.7173,120000.0
2009-09-11 12:40:00,13.53,13.55,13.52,13.55,104500.0,10.7173,10.7332,10.7094,10.7332,104500.0
2009-09-11 12:50:00,13.55,13.57,13.55,13.57,55500.0,10.7332,10.749,10.7332,10.749,55500.0
2009-09-11 13:00:00,13.57,13.57,13.56,13.56,45500.0,10.749,10.749,10.7411,10.7411,45500.0
2009-09-11 13:10:00,13.56,13.59,13.56,13.58,53500.0,10.7411,10.7649,10.7411,10.7569,53500.0
2009-09-11 13:20:00,13.58,13.58,13.57,13.57,67000.0,10.7569,10.7569,10.749,10.749,67000.0
2009-09-11 13:30:00,13.57,13.58,13.56,13.57,162500.0,10.749,10.7569,10.7411,10.749,162500.0
2009-09-11 13:40:00,13.57,13.57,13.55,13.55,82000.0,10.749,10.749,10.7332,10.7332,82000.0
2009-09-11 13:50:00,13.56,13.57,13.54,13.54,82000.0,10.7411,10.749,10.7252,10.7252,82000.0
2009-09-11 14:00:00,13.54,13.57,13.54,13.56,164500.0,10.7252,10.749,10.7252,10.7411,164500.0
2009-09-11 14:10:00,13.56,13.57,13.55,13.56,77000.0,10.7411,10.749,10.7332,10.7411,77000.0
2009-09-11 14:20:00,13.56,13.58,13.56,13.57,65000.0,10.7411,10.7569,10.7411,10.749,65000.0
2009-09-11 14:30:00,13.57,13.6,13.57,13.59,253000.0,10.749,10.7728,10.749,10.7649,253000.0
2009-09-11 14:40:00,13.59,13.6,13.58,13.59,278000.0,10.7649,10.7728,10.7569,10.7649,278000.0
2009-09-11 14:50:00,13.59,13.59,13.57,13.58,96500.0,10.7649,10.7649,10.749,10.7569,96500.0
2009-09-11 15:00:00,13.58,13.58,13.57,13.57,73000.0,10.7569,10.7569,10.749,10.749,73000.0
2009-09-11 15:10:00,13.57,13.58,13.57,13.58,71000.0,10.749,10.7569,10.749,10.7569,71000.0
2009-09-11 15:20:00,13.58,13.6,13.58,13.6,75000.0,10.7569,10.7728,10.7569,10.7728,75000.0
2009-09-11 15:30:00,13.6,13.61,13.59,13.6,287500.0,10.7728,10.7807,10.7649,10.7728,287500.0
2009-09-11 15:40:00,13.59,13.62,13.59,13.61,227000.0,10.7649,10.7886,10.7649,10.7807,227000.0
2009-09-11 15:50:00,13.61,13.62,13.59,13.6,150000.0,10.7807,10.7886,10.7649,10.7728,150000.0
2009-09-14 09:30:00,13.49,13.53,13.47,13.48,91500.0,10.6856,10.7173,10.6698,10.6777,91500.0
2009-09-14 09:40:00,13.51,13.59,13.51,13.53,73000.0,10.7015,10.7649,10.7015,10.7173,73000.0
2009-09-14 09:50:00,13.52,13.58,13.51,13.58,91000.0,10.7094,10.7569,10.7015,10.7569,91000.0
2009-09-14 10:00:00,13.58,13.59,13.55,13.58,58500.0,10.7569,10.7649,10.7332,10.7569,58500.0
2009-09-14 10:10:00,13.58,13.59,13.54,13.57,56500.0,10.7569,10.7649,10.7252,10.749,56500.0
2009-09-14 10:20:00,13.57,13.61,13.57,13.59,47500.0,10.749,10.7807,10.749,10.7649,47500.0
2009-09-14 10:30:00,13.58,13.6,13.58,13.59,72000.0,10.7569,10.7728,10.7569,10.7649,72000.0
2009-09-14 10:40:00,13.6,13.65,13.59,13.63,90500.0,10.7728,10.8124,10.7649,10.7965,90500.0
2009-09-14 10:50:00,13.63,13.64,13.62,13.62,216000.0,10.7965,10.8045,10.7886,10.7886,216000.0
2009-09-14 11:00:00,13.63,13.63,13.61,13.63,122500.0,10.7965,10.7965,10.7807,10.7965,122500.0
2009-09-14 11:10:00,13.63,13.66,13.63,13.65,36500.0,10.7965,10.8203,10.7965,10.8124,36500.0
2009-09-14 11:20:00,13.66,13.67,13.64,13.65,84000.0,10.8203,10.8282,10.8045,10.8124,84000.0
2009-09-14 11:30:00,13.65,13.66,13.64,13.64,37000.0,10.8124,10.8203,10.8045,10.8045,37000.0
2009-09-14 11:40:00,13.62,13.63,13.61,13.61,100500.0,10.7886,10.7965,10.7807,10.7807,100500.0
2009-09-14 11:50:00,13.62,13.62,13.61,13.61,124000.0,10.7886,10.7886,10.7807,10.7807,124000.0
2009-09-14 12:00:00,13.62,13.63,13.61,13.61,42500.0,10.7886,10.7965,10.7807,10.7807,42500.0
2009-09-14 12:10:00,13.62,13.62,13.62,13.62,48500.0,10.7886,10.7886,10.7886,10.7886,48500.0
2009-09-14 12:20:00,13.63,13.64,13.63,13.64,25000.0,10.7965,10.8045,10.7965,10.8045,25000.0
2009-09-14 12:30:00,13.63,13.65,13.63,13.64,52500.0,10.7965,10.8124,10.7965,10.8045,52500.0
2009-09-14 12:40:00,13.64,13.66,13.64,13.64,33000.0,10.8045,10.8203,10.8045,10.8045,33000.0
2009-09-14 12:50:00,13.64,13.65,13.64,13.65,30000.0,10.8045,10.8124,10.8045,10.8124,30000.0
2009-09-14 13:00:00,13.65,13.65,13.63,13.64,34000.0,10.8124,10.8124,10.7965,10.8045,34000.0
2009-09-14 13:10:00,13.64,13.64,13.62,13.63,83500.0,10.8045,10.8045,10.7886,10.7965,83500.0
2009-09-14 13:20:00,13.63,13.64,13.63,13.64,60500.0,10.7965,10.8045,10.7965,10.8045,60500.0
2009-09-14 13:30:00,13.64,13.67,13.64,13.66,57500.0,10.8045,10.8282,10.8045,10.8203,57500.0
2009-09-14 13:40:00,13.67,13.67,13.66,13.66,23000.0,10.8282,10.8282,10.8203,10.8203,23000.0
2009-09-14 13:50:00,13.65,13.66,13.65,13.66,152000.0,10.8124,10.8203,10.8124,10.8203,152000.0
2009-09-14 14:00:00,13.66,13.66,13.65,13.66,70000.0,10.8203,10.8203,10.8124,10.8203,70000.0
2009-09-14 14:10:00,13.66,13.67,13.65,13.66,43000.0,10.8203,10.8282,10.8124,10.8203,43000.0
2009-09-14 14:20:00,13.66,13.71,13.66,13.71,133000.0,10.8203,10.8599,10.8203,10.8599,133000.0
2009-09-14 14:30:00,13.71,13.72,13.71,13.71,121500.0,10.8599,10.8678,10.8599,10.8599,121500.0
2009-09-14 14:40:00,13.71,13.72,13.71,13.71,216500.0,10.8599,10.8678,10.8599,10.8599,216500.0
2009-09-14 14:50:00,13.71,13.73,13.7,13.73,476500.0,10.8599,10.8757,10.852,10.8757,476500.0
2009-09-14 15:00:00,13.73,13.73,13.71,13.72,229000.0,10.8757,10.8757,10.8599,10.8678,229000.0
2009-09-14 15:10:00,13.72,13.73,13.72,13.72,134000.0,10.8678,10.8757,10.8678,10.8678,134000.0
2009-09-14 15:20:00,13.72,13.72,13.7,13.7,30500.0,10.8678,10.8678,10.852,10.852,30500.0
2009-09-14 15:30:00,13.71,13.73,13.71,13.73,146000.0,10.8599,10.8757,10.8599,10.8757,146000.0
2009-09-14 15:40:00,13.73,13.75,13.73,13.75,415000.0,10.8757,10.8916,10.8757,10.8916,415000.0
2009-09-14 15:50:00,13.75,13.76,13.74,13.74,274500.0,10.8916,10.8995,10.8837,10.8837,274500.0
2009-09-15 09:30:00,13.76,13.8,13.73,13.8,367500.0,10.8995,10.9312,10.8757,10.9312,367500.0
2009-09-15 09:40:00,13.8,13.82,13.78,13.79,204000.0,10.9312,10.947,10.9154,10.9233,204000.0
2009-09-15 09:50:00,13.79,13.79,13.74,13.77,228000.0,10.9233,10.9233,10.8837,10.9074,228000.0
2009-09-15 10:00:00,13.76,13.77,13.71,13.76,305500.0,10.8995,10.9074,10.8599,10.8995,305500.0
2009-09-15 10:10:00,13.75,13.76,13.7,13.73,133000.0,10.8916,10.8995,10.852,10.8757,133000.0
2009-09-15 10:20:00,13.73,13.79,13.72,13.79,286000.0,10.8757,10.9233,10.8678,10.9233,286000.0
2009-09-15 10:30:00,13.78,13.8,13.78,13.78,176000.0,10.9154,10.9312,10.9154,10.9154,176000.0
2009-09-15 10:40:00,13.78,13.81,13.78,13.8,142000.0,10.9154,10.9391,10.9154,10.9312,142000.0
2009-09-15 10:50:00,13.8,13.81,13.78,13.8,148500.0,10.9312,10.9391,10.9154,10.9312,148500.0
2009-09-15 11:00:00,13.81,13.81,13.77,13.78,91000.0,10.9391,10.9391,10.9074,10.9154,91000.0
2009-09-15 11:10:00,13.78,13.79,13.76,13.77,107000.0,10.9154,10.9233,10.8995,10.9074,107000.0
2009-09-15 11:20:00,13.77,13.78,13.76,13.77,112500.0,10.9074,10.9154,10.8995,10.9074,112500.0
2009-09-15 11:30:00,13.77,13.79,13.77,13.79,117000.0,10.9074,10.9233,10.9074,10.9233,117000.0
2009-09-15 11:40:00,13.79,13.8,13.78,13.8,114500.0,10.9233,10.9312,10.9154,10.9312,114500.0
2009-09-15 11:50:00,13.8,13.81,13.79,13.8,78000.0,10.9312,10.9391,10.9233,10.9312,78000.0
2009-09-15 12:00:00,13.8,13.82,13.8,13.81,75500.0,10.9312,10.947,10.9312,10.9391,75500.0
2009-09-15 12:10:00,13.81,13.82,13.81,13.81,92500.0,10.9391,10.947,10.9391,10.9391,92500.0
2009-09-15 12:20:00,13.81,13.82,13.81,13.81,59000.0,10.9391,10.947,10.9391,10.9391,59000.0
2009-09-15 12:30:00,13.81,13.81,13.8,13.8,89500.0,10.9391,10.9391,10.9312,10.9312,89500.0
2009-09-15 12:40:00,13.8,13.82,13.8,13.81,73000.0,10.9312,10.947,10.9312,10.9391,73000.0
2009-09-15 12:50:00,13.81,13.83,13.81,13.83,66500.0,10.9391,10.955,10.9391,10.955,66500.0
2009-09-15 13:00:00,13.83,13.84,13.83,13.84,164000.0,10.955,10.9629,10.955,10.9629,164000.0
2009-09-15 13:10:00,13.84,13.87,13.84,13.86,153500.0,10.9629,10.9866,10.9629,10.9787,153500.0
2009-09-15 13:20:00,13.87,13.88,13.86,13.87,147000.0,10.9866,10.9946,10.9787,10.9866,147000.0
2009-09-15 13:30:00,13.87,13.88,13.87,13.87,60500.0,10.9866,10.9946,10.9866,10.9866,60500.0
2009-09-15 13:40:00,13.87,13.88,13.87,13.87,112000.0,10.9866,10.9946,10.9866,10.9866,112000.0
2009-09-15 13:50:00,13.87,13.89,13.87,13.88,111000.0,10.9866,11.0025,10.9866,10.9946,111000.0
2009-09-15 14:00:00,13.89,13.89,13.86,13.87,101500.0,11.0025,11.0025,10.9787,10.9866,101500.0
2009-09-15 14:10:00,13.87,13.88,13.86,13.88,161000.0,10.9866,10.9946,10.9787,10.9946,161000.0
2009-09-15 14:20:00,13.88,13.89,13.88,13.89,130500.0,10.9946,11.0025,10.9946,11.0025,130500.0
2009-09-15 14:30:00,13.89,13.89,13.85,13.86,259000.0,11.0025,11.0025,10.9708,10.9787,259000.0
2009-09-15 14:40:00,13.86,13.86,13.84,13.85,92000.0,10.9787,10.9787,10.9629,10.9708,92000.0
2009-09-15 14:50:00,13.84,13.87,13.84,13.86,120500.0,10.9629,10.9866,10.9629,10.9787,120500.0
2009-09-15 15:00:00,13.86,13.86,13.85,13.86,113500.0,10.9787,10.9787,10.9708,10.9787,113500.0
2009-09-15 15:10:00,13.86,13.87,13.86,13.87,132000.0,10.9787,10.9866,10.9787,10.9866,132000.0
2009-09-15 15:20:00,13.87,13.9,13.87,13.89,193000.0,10.9866,11.0104,10.9866,11.0025,193000.0
2009-09-15 15:30:00,13.89,13.89,13.87,13.87,268000.0,11.0025,11.0025,10.9866,10.9866,268000.0
2009-09-15 15:40:00,13.87,13.87,13.85,13.86,236500.0,10.9866,10.9866,10.9708,10.9787,236500.0
2009-09-15 15:50:00,13.86,13.87,13.86,13.87,165000.0,10.9787,10.9866,10.9787,10.9866,165000.0
2009-09-16 09:30:00,13.91,13.96,13.9,13.92,314000.0,11.0183,11.0579,11.0104,11.0262,314000.0
2009-09-16 09:40:00,13.92,13.93,13.89,13.9,1382000.0,11.0262,11.0342,11.0025,11.0104,1382000.0
2009-09-16 09:50:00,13.9,13.92,13.88,13.92,234000.0,11.0104,11.0262,10.9946,11.0262,234000.0
2009-09-16 10:00:00,13.92,13.96,13.92,13.95,154500.0,11.0262,11.0579,11.0262,11.05,154500.0
2009-09-16 10:10:00,13.94,13.97,13.93,13.97,149000.0,11.0421,11.0659,11.0342,11.0659,149000.0
2009-09-16 10:20:00,13.96,13.96,13.92,13.94,125000.0,11.0579,11.0579,11.0262,11.0421,125000.0
2009-09-16 10:30:00,13.94,13.96,13.94,13.96,123500.0,11.0421,11.0579,11.0421,11.0579,123500.0
2009-09-16 10:40:00,13.95,13.98,13.95,13.98,126500.0,11.05,11.0738,11.05,11.0738,126500.0
2009-09-16 10:50:00,13.99,14.0,13.99,13.99,15000.0,11.0817,11.0896,11.0817,11.0817,15000.0
2009-09-16 11:00:00,13.99,14.0,13.98,13.98,26500.0,11.0817,11.0896,11.0738,11.0738,26500.0
2009-09-16 11:10:00,13.98,14.01,13.98,14.0,41000.0,11.0738,11.0975,11.0738,11.0896,41000.0
2009-09-16 11:20:00,14.0,14.0,13.98,13.98,22500.0,11.0896,11.0896,11.0738,11.0738,22500.0
2009-09-16 11:30:00,13.99,14.02,13.99,14.02,81000.0,11.0817,11.1055,11.0817,11.1055,81000.0
2009-09-16 11:40:00,14.02,14.06,14.02,14.04,96500.0,11.1055,11.1371,11.1055,11.1213,96500.0
2009-09-16 11:50:00,14.04,14.06,14.04,14.06,47500.0,11.1213,11.1371,11.1213,11.1371,47500.0
2009-09-16 12:00:00,14.06,14.09,14.06,14.08,91000.0,11.1371,11.1609,11.1371,11.153,91000.0
2009-09-16 12:10:00,14.08,14.09,14.07,14.09,70000.0,11.153,11.1609,11.1451,11.1609,70000.0
2009-09-16 12:20:00,14.09,14.1,14.08,14.08,118000.0,11.1609,11.1688,11.153,11.153,118000.0
2009-09-16 12:30:00,14.08,14.08,14.07,14.07,81000.0,11.153,11.153,11.1451,11.1451,81000.0
2009-09-16 12:40:00,14.08,14.09,14.08,14.09,66500.0,11.153,11.1609,11.153,11.1609,66500.0
2009-09-16 12:50:00,14.09,14.09,14.06,14.06,66000.0,11.1609,11.1609,11.1371,11.1371,66000.0
2009-09-16 13:00:00,14.06,14.08,14.06,14.08,77500.0,11.1371,11.153,11.1371,11.153,77500.0
2009-09-16 13:10:00,14.08,14.1,14.07,14.1,86500.0,11.153,11.1688,11.1451,11.1688,86500.0
2009-09-16 13:20:00,14.1,14.12,14.1,14.12,170500.0,11.1688,11.1847,11.1688,11.1847,170500.0
2009-09-16 13:30:00,14.12,14.12,14.09,14.1,96500.0,11.1847,11.1847,11.1609,11.1688,96500.0
2009-09-16 13:40:00,14.1,14.11,14.09,14.09,79500.0,11.1688,11.1768,11.1609,11.1609,79500.0
2009-09-16 13:50:00,14.1,14.1,14.09,14.1,51000.0,11.1688,11.1688,11.1609,11.1688,51000.0
2009-09-16 14:00:00,14.1,14.12,14.1,14.11,70500.0,11.1688,11.1847,11.1688,11.1768,70500.0
2009-09-16 14:10:00,14.11,14.13,14.1,14.12,108000.0,11.1768,11.1926,11.1688,11.1847,108000.0
2009-09-16 14:20:00,14.12,14.12,14.1,14.11,75000.0,11.1847,11.1847,11.1688,11.1768,75000.0
2009-09-16 14:30:00,14.11,14.11,14.1,14.11,155500.0,11.1768,11.1768,11.1688,11.1768,155500.0
2009-09-16 14:40:00,14.11,14.12,14.09,14.11,138000.0,11.1768,11.1847,11.1609,11.1768,138000.0
2009-09-16 14:50:00,14.11,14.11,14.09,14.09,164000.0,11.1768,11.1768,11.1609,11.1609,164000.0
2009-09-16 15:00:00,14.09,14.09,14.08,14.08,218000.0,11.1609,11.1609,11.153,11.153,218000.0
2009-09-16 15:10:00,14.08,14.09,14.07,14.09,227500.0,11.153,11.1609,11.1451,11.1609,227500.0
2009-09-16 15:20:00,14.09,14.1,14.09,14.1,167500.0,11.1609,11.1688,11.1609,11.1688,167500.0
2009-09-16 15:30:00,14.1,14.11,14.09,14.1,242000.0,11.1688,11.1768,11.1609,11.1688,242000.0
2009-09-16 15:40:00,14.1,14.12,14.1,14.11,121000.0,11.1688,11.1847,11.1688,11.1768,121000.0
2009-09-16 15:50:00,14.12,14.14,14.12,14.13,217000.0,11.1847,11.2005,11.1847,11.1926,217000.0
2009-09-17 09:30:00,14.11,14.15,14.11,14.15,381500.0,11.1768,11.2084,11.1768,11.2084,381500.0
2009-09-17 09:40:00,14.15,14.17,14.12,14.15,133000.0,11.2084,11.2243,11.1847,11.2084,133000.0
2009-09-17 09:50:00,14.16,14.21,14.16,14.21,111500.0,11.2164,11.256,11.2164,11.256,111500.0
2009-09-17 10:00:00,14.22,14.24,14.18,14.21,266500.0,11.2639,11.2797,11.2322,11.256,266500.0
2009-09-17 10:10:00,14.22,14.23,14.18,14.18,164000.0,11.2639,11.2718,11.2322,11.2322,164000.0
2009-09-17 10:20:00,14.19,14.19,14.12,14.13,195500.0,11.2401,11.2401,11.1847,11.1926,195500.0
2009-09-17 10:30:00,14.13,14.17,14.13,14.16,191000.0,11.1926,11.2243,11.1926,11.2164,191000.0
2009-09-17 10:40:00,14.16,14.18,14.15,14.18,121000.0,11.2164,11.2322,11.2084,11.2322,121000.0
2009-09-17 10:50:00,14.18,14.2,14.17,14.18,102000.0,11.2322,11.248,11.2243,11.2322,102000.0
2009-09-17 11:00:00,14.18,14.19,14.15,14.16,100000.0,11.2322,11.2401,11.2084,11.2164,100000.0
2009-09-17 11:10:00,14.16,14.17,14.15,14.17,124000.0,11.2164,11.2243,11.2084,11.2243,124000.0
2009-09-17 11:20:00,14.17,14.2,14.17,14.19,185500.0,11.2243,11.248,11.2243,11.2401,185500.0
2009-09-17 11:30:00,14.19,14.19,14.15,14.15,102000.0,11.2401,11.2401,11.2084,11.2084,102000.0
2009-09-17 11:40:00,14.15,14.17,14.14,14.14,143000.0,11.2084,11.2243,11.2005,11.2005,143000.0
2009-09-17 11:50:00,14.14,14.14,14.11,14.13,153000.0,11.2005,11.2005,11.1768,11.1926,153000.0
2009-09-17 12:00:00,14.13,14.14,14.11,14.11,149500.0,11.1926,11.2005,11.1768,11.1768,149500.0
2009-09-17 12:10:00,14.11,14.11,14.06,14.06,200500.0,11.1768,11.1768,11.1371,11.1371,200500.0
2009-09-17 12:20:00,14.05,14.09,14.04,14.09,73500.0,11.1292,11.1609,11.1213,11.1609,73500.0
2009-09-17 12:30:00,14.09,14.1,14.07,14.07,101000.0,11.1609,11.1688,11.1451,11.1451,101000.0
2009-09-17 12:40:00,14.07,14.07,14.02,14.03,153500.0,11.1451,11.1451,11.1055,11.1134,153500.0
2009-09-17 12:50:00,14.03,14.06,14.02,14.02,106500.0,11.1134,11.1371,11.1055,11.1055,106500.0
2009-09-17 13:00:00,14.02,14.04,14.02,14.04,192000.0,11.1055,11.1213,11.1055,11.1213,192000.0
2009-09-17 13:10:00,14.04,14.06,14.03,14.03,147500.0,11.1213,11.1371,11.1134,11.1134,147500.0
2009-09-17 13:20:00,14.03,14.03,14.0,14.02,98000.0,11.1134,11.1134,11.0896,11.1055,98000.0
2009-09-17 13:30:00,14.01,14.03,14.0,14.02,82000.0,11.0975,11.1134,11.0896,11.1055,82000.0
2009-09-17 13:40:00,14.02,14.05,14.01,14.05,104000.0,11.1055,11.1292,11.0975,11.1292,104000.0
2009-09-17 13:50:00,14.05,14.07,14.05,14.06,95000.0,11.1292,11.1451,11.1292,11.1371,95000.0
2009-09-17 14:00:00,14.06,14.06,14.05,14.05,93000.0,11.1371,11.1371,11.1292,11.1292,93000.0
2009-09-17 14:10:00,14.05,14.06,14.04,14.05,88000.0,11.1292,11.1371,11.1213,11.1292,88000.0
2009-09-17 14:20:00,14.04,14.06,14.04,14.05,170500.0,11.1213,11.1371,11.1213,11.1292,170500.0
2009-09-17 14:30:00,14.06,14.07,14.06,14.06,84000.0,11.1371,11.1451,11.1371,11.1371,84000.0
2009-09-17 14:40:00,14.06,14.09,14.05,14.09,82500.0,11.1371,11.1609,11.1292,11.1609,82500.0
2009-09-17 14:50:00,14.09,14.1,14.08,14.09,129000.0,11.1609,11.1688,11.153,11.1609,129000.0
2009-09-17 15:00:00,14.08,14.09,14.07,14.08,126000.0,11.153,11.1609,11.1451,11.153,126000.0
2009-09-17 15:10:00,14.08,14.08,14.07,14.07,142500.0,11.153,11.153,11.1451,11.1451,142500.0
2009-09-17 15:20:00,14.07,14.1,14.07,14.09,191500.0,11.1451,11.1688,11.1451,11.1609,191500.0
2009-09-17 15:30:00,14.09,14.1,14.07,14.08,134500.0,11.1609,11.1688,11.1451,11.153,134500.0
2009-09-17 15:40:00,14.08,14.08,14.05,14.05,157000.0,11.153,11.153,11.1292,11.1292,157000.0
2009-09-17 15:50:00,14.05,14.07,14.03,14.06,341500.0,11.1292,11.1451,11.1134,11.1371,341500.0
2009-09-18 09:30:00,14.13,14.14,14.09,14.09,356500.0,11.1926,11.2005,11.1609,11.1609,356500.0
2009-09-18 09:40:00,14.09,14.09,14.06,14.07,143000.0,11.1609,11.1609,11.1371,11.1451,143000.0
2009-09-18 09:50:00,14.07,14.08,14.02,14.02,75000.0,11.1451,11.153,11.1055,11.1055,75000.0
2009-09-18 10:00:00,14.02,14.02,13.97,13.99,104500.0,11.1055,11.1055,11.0659,11.0817,104500.0
2009-09-18 10:10:00,13.99,14.01,13.98,14.0,176000.0,11.0817,11.0975,11.0738,11.0896,176000.0
2009-09-18 10:20:00,14.0,14.01,13.99,14.0,70000.0,11.0896,11.0975,11.0817,11.0896,70000.0
2009-09-18 10:30:00,14.0,14.04,13.99,14.02,51500.0,11.0896,11.1213,11.0817,11.1055,51500.0
2009-09-18 10:40:00,14.03,14.04,14.0,14.01,91500.0,11.1134,11.1213,11.0896,11.0975,91500.0
2009-09-18 10:50:00,14.01,14.03,14.01,14.02,107000.0,11.0975,11.1134,11.0975,11.1055,107000.0
2009-09-18 11:00:00,14.03,14.03,14.0,14.01,47500.0,11.1134,11.1134,11.0896,11.0975,47500.0
2009-09-18 11:10:00,14.01,14.02,14.0,14.01,42500.0,11.0975,11.1055,11.0896,11.0975,42500.0
2009-09-18 11:20:00,14.01,14.02,14.0,14.0,99500.0,11.0975,11.1055,11.0896,11.0896,99500.0
2009-09-18 11:30:00,14.0,14.0,13.99,14.0,107000.0,11.0896,11.0896,11.0817,11.0896,107000.0
2009-09-18 11:40:00,14.0,14.02,14.0,14.01,122000.0,11.0896,11.1055,11.0896,11.0975,122000.0
2009-09-18 11:50:00,14.02,14.02,14.0,14.0,99500.0,11.1055,11.1055,11.0896,11.0896,99500.0
2009-09-18 12:00:00,14.0,14.0,13.98,14.0,95500.0,11.0896,11.0896,11.0738,11.0896,95500.0
2009-09-18 12:10:00,14.0,14.03,14.0,14.02,60000.0,11.0896,11.1134,11.0896,11.1055,60000.0
2009-09-18 12:20:00,14.02,14.02,14.01,14.02,54500.0,11.1055,11.1055,11.0975,11.1055,54500.0
2009-09-18 12:30:00,14.02,14.04,14.02,14.04,126500.0,11.1055,11.1213,11.1055,11.1213,126500.0
2009-09-18 12:40:00,14.04,14.05,14.04,14.04,46500.0,11.1213,11.1292,11.1213,11.1213,46500.0
2009-09-18 12:50:00,14.05,14.06,14.04,14.06,68500.0,11.1292,11.1371,11.1213,11.1371,68500.0
2009-09-18 13:00:00,14.06,14.07,14.06,14.07,143000.0,11.1371,11.1451,11.1371,11.1451,143000.0
2009-09-18 13:10:00,14.07,14.07,14.05,14.05,44500.0,11.1451,11.1451,11.1292,11.1292,44500.0
2009-09-18 13:20:00,14.05,14.07,14.05,14.07,58000.0,11.1292,11.1451,11.1292,11.1451,58000.0
2009-09-18 13:30:00,14.07,14.07,14.06,14.06,44000.0,11.1451,11.1451,11.1371,11.1371,44000.0
2009-09-18 13:40:00,14.06,14.09,14.06,14.08,82000.0,11.1371,11.1609,11.1371,11.153,82000.0
2009-09-18 13:50:00,14.08,14.09,14.08,14.08,66500.0,11.153,11.1609,11.153,11.153,66500.0
2009-09-18 14:00:00,14.09,14.09,14.08,14.09,110500.0,11.1609,11.1609,11.153,11.1609,110500.0
2009-09-18 14:10:00,14.09,14.1,14.09,14.09,199500.0,11.1609,11.1688,11.1609,11.1609,199500.0
2009-09-18 14:20:00,14.09,14.1,14.09,14.09,101000.0,11.1609,11.1688,11.1609,11.1609,101000.0
2009-09-18 14:30:00,14.08,14.09,14.07,14.07,88500.0,11.153,11.1609,11.1451,11.1451,88500.0
2009-09-18 14:40:00,14.08,14.09,14.07,14.08,110000.0,11.153,11.1609,11.1451,11.153,110000.0
2009-09-18 14:50:00,14.09,14.09,14.07,14.07,109500.0,11.1609,11.1609,11.1451,11.1451,109500.0
2009-09-18 15:00:00,14.07,14.09,14.07,14.08,185000.0,11.1451,11.1609,11.1451,11.153,185000.0
2009-09-18 15:10:00,14.08,14.09,14.08,14.08,155000.0,11.153,11.1609,11.153,11.153,155000.0
2009-09-18 15:20:00,14.08,14.1,14.08,14.09,128000.0,11.153,11.1688,11.153,11.1609,128000.0
2009-09-18 15:30:00,14.09,14.1,14.08,14.08,151000.0,11.1609,11.1688,11.153,11.153,151000.0
2009-09-18 15:40:00,14.08,14.08,14.05,14.06,268000.0,11.153,11.153,11.1292,11.1371,268000.0
2009-09-18 15:50:00,14.06,14.06,14.03,14.04,614000.0,11.1371,11.1371,11.1134,11.1213,614000.0
2009-09-21 09:30:00,13.91,13.93,13.89,13.9,222500.0,11.0183,11.0342,11.0025,11.0104,222500.0
2009-09-21 09:40:00,13.92,13.97,13.92,13.95,77000.0,11.0262,11.0659,11.0262,11.05,77000.0
2009-09-21 09:50:00,13.95,13.95,13.88,13.88,57500.0,11.05,11.05,10.9946,10.9946,57500.0
2009-09-21 10:00:00,13.88,13.9,13.85,13.88,102000.0,10.9946,11.0104,10.9708,10.9946,102000.0
2009-09-21 10:10:00,13.88,13.89,13.86,13.87,84500.0,10.9946,11.0025,10.9787,10.9866,84500.0
2009-09-21 10:20:00,13.88,13.91,13.88,13.91,41500.0,10.9946,11.0183,10.9946,11.0183,41500.0
2009-09-21 10:30:00,13.89,13.9,13.87,13.88,50500.0,11.0025,11.0104,10.9866,10.9946,50500.0
2009-09-21 10:40:00,13.88,13.91,13.87,13.9,51500.0,10.9946,11.0183,10.9866,11.0104,51500.0
2009-09-21 10:50:00,13.91,13.92,13.89,13.91,40000.0,11.0183,11.0262,11.0025,11.0183,40000.0
2009-09-21 11:00:00,13.91,13.96,13.91,13.96,31500.0,11.0183,11.0579,11.0183,11.0579,31500.0
2009-09-21 11:10:00,13.96,13.97,13.95,13.97,20500.0,11.0579,11.0659,11.05,11.0659,20500.0
2009-09-21 11:20:00,13.97,13.98,13.97,13.97,45000.0,11.0659,11.0738,11.0659,11.0659,45000.0
2009-09-21 11:30:00,13.98,14.01,13.98,14.01,16500.0,11.0738,11.0975,11.0738,11.0975,16500.0
2009-09-21 11:40:00,14.01,14.02,13.98,13.98,44500.0,11.0975,11.1055,11.0738,11.0738,44500.0
2009-09-21 11:50:00,13.98,13.99,13.98,13.99,16500.0,11.0738,11.0817,11.0738,11.0817,16500.0
2009-09-21 12:00:00,13.98,13.99,13.97,13.98,13500.0,11.0738,11.0817,11.0659,11.0738,13500.0
2009-09-21 12:10:00,13.98,13.98,13.96,13.96,34000.0,11.0738,11.0738,11.0579,11.0579,34000.0
2009-09-21 12:20:00,13.96,13.98,13.96,13.96,26500.0,11.0579,11.0738,11.0579,11.0579,26500.0
2009-09-21 12:30:00,13.96,13.97,13.96,13.97,40500.0,11.0579,11.0659,11.0579,11.0659,40500.0
2009-09-21 12:40:00,13.97,13.98,13.96,13.97,17500.0,11.0659,11.0738,11.0579,11.0659,17500.0
2009-09-21 12:50:00,13.95,13.96,13.95,13.96,35000.0,11.05,11.0579,11.05,11.0579,35000.0
2009-09-21 13:00:00,13.95,13.96,13.94,13.94,16500.0,11.05,11.0579,11.0421,11.0421,16500.0
2009-09-21 13:10:00,13.94,13.94,13.94,13.94,65000.0,11.0421,11.0421,11.0421,11.0421,65000.0
2009-09-21 13:20:00,13.94,13.96,13.94,13.96,43500.0,11.0421,11.0579,11.0421,11.0579,43500.0
2009-09-21 13:30:00,13.96,13.97,13.96,13.97,37000.0,11.0579,11.0659,11.0579,11.0659,37000.0
2009-09-21 13:40:00,13.97,13.98,13.97,13.98,40000.0,11.0659,11.0738,11.0659,11.0738,40000.0
2009-09-21 13:50:00,13.98,13.99,13.97,13.99,24500.0,11.0738,11.0817,11.0659,11.0817,24500.0
2009-09-21 14:00:00,13.99,14.0,13.99,13.99,29000.0,11.0817,11.0896,11.0817,11.0817,29000.0
2009-09-21 14:10:00,13.98,13.98,13.97,13.97,92000.0,11.0738,11.0738,11.0659,11.0659,92000.0
2009-09-21 14:20:00,13.97,13.98,13.97,13.98,43500.0,11.0659,11.0738,11.0659,11.0738,43500.0
2009-09-21 14:30:00,13.98,13.99,13.98,13.98,77000.0,11.0738,11.0817,11.0738,11.0738,77000.0
2009-09-21 14:40:00,13.99,14.01,13.98,14.01,50000.0,11.0817,11.0975,11.0738,11.0975,50000.0
2009-09-21 14:50:00,14.01,14.02,14.01,14.01,22500.0,11.0975,11.1055,11.0975,11.0975,22500.0
2009-09-21 15:00:00,14.01,14.01,14.0,14.01,36000.0,11.0975,11.0975,11.0896,11.0975,36000.0
2009-09-21 15:10:00,14.01,14.05,14.0,14.05,236500.0,11.0975,11.1292,11.0896,11.1292,236500.0
2009-09-21 15:20:00,14.05,14.05,14.03,14.03,226500.0,11.1292,11.1292,11.1134,11.1134,226500.0
2009-09-21 15:30:00,14.02,14.03,13.99,14.01,116500.0,11.1055,11.1134,11.0817,11.0975,116500.0
2009-09-21 15:40:00,14.01,14.01,13.99,13.99,64500.0,11.0975,11.0975,11.0817,11.0817,64500.0
2009-09-21 15:50:00,13.98,14.02,13.98,14.02,142000.0,11.0738,11.1055,11.0738,11.1055,142000.0
2009-09-22 09:30:00,14.1,14.11,14.08,14.11,165000.0,11.1688,11.1768,11.153,11.1768,165000.0
2009-09-22 09:40:00,14.1,14.11,14.05,14.06,129500.0,11.1688,11.1768,11.1292,11.1371,129500.0
2009-09-22 09:50:00,14.06,14.09,14.06,14.07,65500.0,11.1371,11.1609,11.1371,11.1451,65500.0
2009-09-22 10:00:00,14.06,14.06,14.02,14.05,45000.0,11.1371,11.1371,11.1055,11.1292,45000.0
2009-09-22 10:10:00,14.07,14.08,14.07,14.07,64000.0,11.1451,11.153,11.1451,11.1451,64000.0
2009-09-22 10:20:00,14.07,14.08,14.05,14.05,67000.0,11.1451,11.153,11.1292,11.1292,67000.0
2009-09-22 10:30:00,14.05,14.05,14.02,14.03,86000.0,11.1292,11.1292,11.1055,11.1134,86000.0
2009-09-22 10:40:00,14.04,14.06,14.04,14.04,21500.0,11.1213,11.1371,11.1213,11.1213,21500.0
2009-09-22 10:50:00,14.04,14.06,14.04,14.04,71000.0,11.1213,11.1371,11.1213,11.1213,71000.0
2009-09-22 11:00:00,14.04,14.06,14.04,14.06,129000.0,11.1213,11.1371,11.1213,11.1371,129000.0
2009-09-22 11:10:00,14.06,14.07,14.06,14.07,40500.0,11.1371,11.1451,11.1371,11.1451,40500.0
2009-09-22 11:20:00,14.07,14.08,14.07,14.07,18000.0,11.1451,11.153,11.1451,11.1451,18000.0
2009-09-22 11:30:00,14.07,14.08,14.05,14.06,70500.0,11.1451,11.153,11.1292,11.1371,70500.0
2009-09-22 11:40:00,14.06,14.08,14.06,14.07,30000.0,11.1371,11.153,11.1371,11.1451,30000.0
2009-09-22 11:50:00,14.07,14.09,14.07,14.09,16000.0,11.1451,11.1609,11.1451,11.1609,16000.0
2009-09-22 12:00:00,14.1,14.12,14.1,14.12,43500.0,11.1688,11.1847,11.1688,11.1847,43500.0
2009-09-22 12:10:00,14.12,14.14,14.12,14.13,31000.0,11.1847,11.2005,11.1847,11.1926,31000.0
2009-09-22 12:20:00,14.13,14.13,14.12,14.12,29500.0,11.1926,11.1926,11.1847,11.1847,29500.0
2009-09-22 12:30:00,14.13,14.13,14.12,14.12,17000.0,11.1926,11.1926,11.1847,11.1847,17000.0
2009-09-22 12:40:00,14.12,14.12,14.11,14.11,35500.0,11.1847,11.1847,11.1768,11.1768,35500.0
2009-09-22 12:50:00,14.11,14.12,14.11,14.11,38500.0,11.1768,11.1847,11.1768,11.1768,38500.0
2009-09-22 13:00:00,14.11,14.13,14.11,14.13,52000.0,11.1768,11.1926,11.1768,11.1926,52000.0
2009-09-22 13:10:00,14.13,14.14,14.1,14.1,65000.0,11.1926,11.2005,11.1688,11.1688,65000.0
2009-09-22 13:20:00,14.1,14.11,14.07,14.08,78500.0,11.1688,11.1768,11.1451,11.153,78500.0
2009-09-22 13:30:00,14.08,14.09,14.08,14.08,50000.0,11.153,11.1609,11.153,11.153,50000.0
2009-09-22 13:40:00,14.07,14.09,14.07,14.09,32500.0,11.1451,11.1609,11.1451,11.1609,32500.0
2009-09-22 13:50:00,14.09,14.1,14.08,14.09,59500.0,11.1609,11.1688,11.153,11.1609,59500.0
2009-09-22 14:00:00,14.09,14.1,14.09,14.1,50500.0,11.1609,11.1688,11.1609,11.1688,50500.0
2009-09-22 14:10:00,14.1,14.1,14.08,14.09,61500.0,11.1688,11.1688,11.153,11.1609,61500.0
2009-09-22 14:20:00,14.09,14.1,14.08,14.09,43000.0,11.1609,11.1688,11.153,11.1609,43000.0
2009-09-22 14:30:00,14.1,14.11,14.08,14.09,86000.0,11.1688,11.1768,11.153,11.1609,86000.0
2009-09-22 14:40:00,14.09,14.11,14.09,14.1,62000.0,11.1609,11.1768,11.1609,11.1688,62000.0
2009-09-22 14:50:00,14.1,14.12,14.1,14.12,42500.0,11.1688,11.1847,11.1688,11.1847,42500.0
2009-09-22 15:00:00,14.12,14.12,14.1,14.1,83000.0,11.1847,11.1847,11.1688,11.1688,83000.0
2009-09-22 15:10:00,14.1,14.1,14.09,14.1,92500.0,11.1688,11.1688,11.1609,11.1688,92500.0
2009-09-22 15:20:00,14.1,14.11,14.1,14.1,65000.0,11.1688,11.1768,11.1688,11.1688,65000.0
2009-09-22 15:30:00,14.11,14.11,14.1,14.11,55000.0,11.1768,11.1768,11.1688,11.1768,55000.0
2009-09-22 15:40:00,14.11,14.12,14.09,14.11,100500.0,11.1768,11.1847,11.1609,11.1768,100500.0
2009-09-22 15:50:00,14.11,14.11,14.09,14.1,199000.0,11.1768,11.1768,11.1609,11.1688,199000.0
2009-09-23 09:30:00,14.1,14.1,14.06,14.07,247000.0,11.2014,11.2014,11.1697,11.1776,247000.0
2009-09-23 09:40:00,14.07,14.07,14.04,14.06,147500.0,11.1776,11.1776,11.1538,11.1697,147500.0
2009-09-23 09:50:00,14.06,14.06,13.99,14.0,76000.0,11.1697,11.1697,11.1141,11.122,76000.0
2009-09-23 10:00:00,13.99,14.01,13.98,14.0,34500.0,11.1141,11.1299,11.1061,11.122,34500.0
2009-09-23 10:10:00,14.0,14.04,14.0,14.04,110500.0,11.122,11.1538,11.122,11.1538,110500.0
2009-09-23 10:20:00,14.03,14.03,14.02,14.03,28500.0,11.1458,11.1458,11.1379,11.1458,28500.0
2009-09-23 10:30:00,14.02,14.02,13.98,13.98,52000.0,11.1379,11.1379,11.1061,11.1061,52000.0
2009-09-23 10:40:00,13.97,13.98,13.95,13.97,40500.0,11.0982,11.1061,11.0823,11.0982,40500.0
2009-09-23 10:50:00,13.98,13.99,13.97,13.98,37000.0,11.1061,11.1141,11.0982,11.1061,37000.0
2009-09-23 11:00:00,13.97,13.99,13.97,13.97,34000.0,11.0982,11.1141,11.0982,11.0982,34000.0
2009-09-23 11:10:00,13.97,13.97,13.95,13.96,27000.0,11.0982,11.0982,11.0823,11.0902,27000.0
2009-09-23 11:20:00,13.97,13.98,13.97,13.98,11000.0,11.0982,11.1061,11.0982,11.1061,11000.0
2009-09-23 11:30:00,13.98,13.99,13.98,13.99,19500.0,11.1061,11.1141,11.1061,11.1141,19500.0
2009-09-23 11:40:00,13.99,14.0,13.97,13.99,44000.0,11.1141,11.122,11.0982,11.1141,44000.0
2009-09-23 11:50:00,13.99,14.0,13.99,14.0,12000.0,11.1141,11.122,11.1141,11.122,12000.0
2009-09-23 12:00:00,14.0,14.02,14.0,14.02,40500.0,11.122,11.1379,11.122,11.1379,40500.0
2009-09-23 12:10:00,14.02,14.02,14.0,14.01,31500.0,11.1379,11.1379,11.122,11.1299,31500.0
2009-09-23 12:20:00,14.01,14.02,14.01,14.02,20500.0,11.1299,11.1379,11.1299,11.1379,20500.0
2009-09-23 12:30:00,14.02,14.03,14.0,14.01,40000.0,11.1379,11.1458,11.122,11.1299,40000.0
2009-09-23 12:40:00,14.01,14.02,14.01,14.02,22000.0,11.1299,11.1379,11.1299,11.1379,22000.0
2009-09-23 12:50:00,14.02,14.02,14.01,14.02,10000.0,11.1379,11.1379,11.1299,11.1379,10000.0
2009-09-23 13:00:00,14.03,14.03,14.01,14.02,32000.0,11.1458,11.1458,11.1299,11.1379,32000.0
2009-09-23 13:10:00,14.03,14.04,14.02,14.04,24000.0,11.1458,11.1538,11.1379,11.1538,24000.0
2009-09-23 13:20:00,14.04,14.04,14.02,14.02,12000.0,11.1538,11.1538,11.1379,11.1379,12000.0
2009-09-23 13:30:00,14.02,14.03,14.01,14.02,29500.0,11.1379,11.1458,11.1299,11.1379,29500.0
2009-09-23 13:40:00,14.02,14.03,14.02,14.03,83000.0,11.1379,11.1458,11.1379,11.1458,83000.0
2009-09-23 13:50:00,14.03,14.03,14.02,14.03,91000.0,11.1458,11.1458,11.1379,11.1458,91000.0
2009-09-23 14:00:00,14.03,14.03,14.02,14.03,68500.0,11.1458,11.1458,11.1379,11.1458,68500.0
2009-09-23 14:10:00,14.02,14.07,14.01,14.07,155500.0,11.1379,11.1776,11.1299,11.1776,155500.0
2009-09-23 14:20:00,14.07,14.08,14.03,14.06,73000.0,11.1776,11.1856,11.1458,11.1697,73000.0
2009-09-23 14:30:00,14.06,14.12,14.06,14.1,155000.0,11.1697,11.2173,11.1697,11.2014,155000.0
2009-09-23 14:40:00,14.1,14.1,14.07,14.08,38500.0,11.2014,11.2014,11.1776,11.1856,38500.0
2009-09-23 14:50:00,14.08,14.09,14.01,14.02,139000.0,11.1856,11.1935,11.1299,11.1379,139000.0
2009-09-23 15:00:00,14.02,14.07,14.02,14.05,265500.0,11.1379,11.1776,11.1379,11.1617,265500.0
2009-09-23 15:10:00,14.05,14.05,13.98,14.01,174500.0,11.1617,11.1617,11.1061,11.1299,174500.0
2009-09-23 15:20:00,14.0,14.0,13.95,13.96,140500.0,11.122,11.122,11.0823,11.0902,140500.0
2009-09-23 15:30:00,13.95,13.96,13.92,13.93,133000.0,11.0823,11.0902,11.0584,11.0664,133000.0
2009-09-23 15:40:00,13.94,13.95,13.9,13.92,300000.0,11.0743,11.0823,11.0426,11.0584,300000.0
2009-09-23 15:50:00,13.92,13.92,13.85,13.86,288500.0,11.0584,11.0584,11.0028,11.0108,288500.0
2009-09-24 09:30:00,13.88,13.93,13.88,13.9,223500.0,11.0267,11.0664,11.0267,11.0426,223500.0
2009-09-24 09:40:00,13.89,13.91,13.85,13.88,122000.0,11.0346,11.0505,11.0028,11.0267,122000.0
2009-09-24 09:50:00,13.87,13.87,13.84,13.86,114500.0,11.0187,11.0187,10.9949,11.0108,114500.0
2009-09-24 10:00:00,13.86,13.87,13.69,13.7,225500.0,11.0108,11.0187,10.8757,10.8837,225500.0
2009-09-24 10:10:00,13.7,13.71,13.64,13.66,167000.0,10.8837,10.8916,10.836,10.8519,167000.0
2009-09-24 10:20:00,13.66,13.68,13.62,13.67,163500.0,10.8519,10.8678,10.8201,10.8598,163500.0
2009-09-24 10:30:00,13.65,13.65,13.6,13.61,365000.0,10.8439,10.8439,10.8042,10.8122,365000.0
2009-09-24 10:40:00,13.61,13.62,13.57,13.61,669000.0,10.8122,10.8201,10.7804,10.8122,669000.0
2009-09-24 10:50:00,13.61,13.65,13.6,13.63,356000.0,10.8122,10.8439,10.8042,10.8281,356000.0
2009-09-24 11:00:00,13.63,13.65,13.63,13.64,46500.0,10.8281,10.8439,10.8281,10.836,46500.0
2009-09-24 11:10:00,13.65,13.67,13.65,13.66,61000.0,10.8439,10.8598,10.8439,10.8519,61000.0
2009-09-24 11:20:00,13.66,13.66,13.63,13.65,37500.0,10.8519,10.8519,10.8281,10.8439,37500.0
2009-09-24 11:30:00,13.66,13.67,13.63,13.63,12500.0,10.8519,10.8598,10.8281,10.8281,12500.0
2009-09-24 11:40:00,13.63,13.66,13.62,13.65,111500.0,10.8281,10.8519,10.8201,10.8439,111500.0
2009-09-24 11:50:00,13.64,13.65,13.6,13.63,66500.0,10.836,10.8439,10.8042,10.8281,66500.0
2009-09-24 12:00:00,13.61,13.63,13.61,13.63,21000.0,10.8122,10.8281,10.8122,10.8281,21000.0
2009-09-24 12:10:00,13.63,13.64,13.62,13.62,27000.0,10.8281,10.836,10.8201,10.8201,27000.0
2009-09-24 12:20:00,13.63,13.63,13.61,13.61,38500.0,10.8281,10.8281,10.8122,10.8122,38500.0
2009-09-24 12:30:00,13.61,13.62,13.59,13.6,61000.0,10.8122,10.8201,10.7963,10.8042,61000.0
2009-09-24 12:40:00,13.6,13.61,13.6,13.61,35000.0,10.8042,10.8122,10.8042,10.8122,35000.0
2009-09-24 12:50:00,13.61,13.62,13.59,13.59,26000.0,10.8122,10.8201,10.7963,10.7963,26000.0
2009-09-24 13:00:00,13.59,13.62,13.59,13.62,42500.0,10.7963,10.8201,10.7963,10.8201,42500.0
2009-09-24 13:10:00,13.62,13.64,13.61,13.61,84000.0,10.8201,10.836,10.8122,10.8122,84000.0
2009-09-24 13:20:00,13.61,13.62,13.61,13.61,30000.0,10.8122,10.8201,10.8122,10.8122,30000.0
2009-09-24 13:30:00,13.61,13.62,13.59,13.6,11500.0,10.8122,10.8201,10.7963,10.8042,11500.0
2009-09-24 13:40:00,13.6,13.6,13.56,13.59,113500.0,10.8042,10.8042,10.7724,10.7963,113500.0
2009-09-24 13:50:00,13.59,13.6,13.58,13.59,20500.0,10.7963,10.8042,10.7883,10.7963,20500.0
2009-09-24 14:00:00,13.59,13.6,13.58,13.59,47000.0,10.7963,10.8042,10.7883,10.7963,47000.0
2009-09-24 14:10:00,13.57,13.58,13.56,13.58,38500.0,10.7804,10.7883,10.7724,10.7883,38500.0
2009-09-24 14:20:00,13.58,13.58,13.55,13.58,43500.0,10.7883,10.7883,10.7645,10.7883,43500.0
2009-09-24 14:30:00,13.58,13.61,13.58,13.61,98000.0,10.7883,10.8122,10.7883,10.8122,98000.0
2009-09-24 14:40:00,13.6,13.6,13.58,13.6,86000.0,10.8042,10.8042,10.7883,10.8042,86000.0
2009-09-24 14:50:00,13.6,13.64,13.6,13.63,36500.0,10.8042,10.836,10.8042,10.8281,36500.0
2009-09-24 15:00:00,13.64,13.65,13.62,13.63,97000.0,10.836,10.8439,10.8201,10.8281,97000.0
2009-09-24 15:10:00,13.63,13.67,13.63,13.66,85000.0,10.8281,10.8598,10.8281,10.8519,85000.0
2009-09-24 15:20:00,13.65,13.67,13.64,13.64,90500.0,10.8439,10.8598,10.836,10.836,90500.0
2009-09-24 15:30:00,13.64,13.66,13.61,13.61,156000.0,10.836,10.8519,10.8122,10.8122,156000.0
2009-09-24 15:40:00,13.62,13.64,13.61,13.62,98000.0,10.8201,10.836,10.8122,10.8201,98000.0
2009-09-24 15:50:00,13.63,13.65,13.62,13.63,160500.0,10.8281,10.8439,10.8201,10.8281,160500.0
2009-09-25 09:30:00,13.6,13.61,13.57,13.57,193000.0,10.8042,10.8122,10.7804,10.7804,193000.0
2009-09-25 09:40:00,13.57,13.66,13.56,13.63,57500.0,10.7804,10.8519,10.7724,10.8281,57500.0
2009-09-25 09:50:00,13.62,13.66,13.58,13.62,242500.0,10.8201,10.8519,10.7883,10.8201,242500.0
2009-09-25 10:00:00,13.61,13.65,13.57,13.65,114000.0,10.8122,10.8439,10.7804,10.8439,114000.0
2009-09-25 10:10:00,13.65,13.67,13.63,13.64,87000.0,10.8439,10.8598,10.8281,10.836,87000.0
2009-09-25 10:20:00,13.64,13.65,13.6,13.62,90500.0,10.836,10.8439,10.8042,10.8201,90500.0
2009-09-25 10:30:00,13.62,13.63,13.58,13.58,50000.0,10.8201,10.8281,10.7883,10.7883,50000.0
2009-09-25 10:40:00,13.58,13.6,13.57,13.58,81000.0,10.7883,10.8042,10.7804,10.7883,81000.0
2009-09-25 10:50:00,13.59,13.59,13.56,13.58,83500.0,10.7963,10.7963,10.7724,10.7883,83500.0
2009-09-25 11:00:00,13.59,13.62,13.58,13.6,64500.0,10.7963,10.8201,10.7883,10.8042,64500.0
2009-09-25 11:10:00,13.58,13.59,13.56,13.57,38500.0,10.7883,10.7963,10.7724,10.7804,38500.0
2009-09-25 11:20:00,13.58,13.59,13.56,13.58,41000.0,10.7883,10.7963,10.7724,10.7883,41000.0
2009-09-25 11:30:00,13.58,13.58,13.56,13.58,13000.0,10.7883,10.7883,10.7724,10.7883,13000.0
2009-09-25 11:40:00,13.59,13.6,13.57,13.58,190000.0,10.7963,10.8042,10.7804,10.7883,190000.0
2009-09-25 11:50:00,13.59,13.59,13.55,13.56,84500.0,10.7963,10.7963,10.7645,10.7724,84500.0
2009-09-25 12:00:00,13.55,13.56,13.54,13.56,44000.0,10.7645,10.7724,10.7566,10.7724,44000.0
2009-09-25 12:10:00,13.56,13.56,13.5,13.51,56000.0,10.7724,10.7724,10.7248,10.7327,56000.0
2009-09-25 12:20:00,13.51,13.53,13.49,13.52,76000.0,10.7327,10.7486,10.7168,10.7407,76000.0
2009-09-25 12:30:00,13.52,13.53,13.51,13.53,30500.0,10.7407,10.7486,10.7327,10.7486,30500.0
2009-09-25 12:40:00,13.52,13.52,13.51,13.51,33500.0,10.7407,10.7407,10.7327,10.7327,33500.0
2009-09-25 12:50:00,13.51,13.52,13.51,13.51,82000.0,10.7327,10.7407,10.7327,10.7327,82000.0
2009-09-25 13:00:00,13.51,13.52,13.5,13.5,72500.0,10.7327,10.7407,10.7248,10.7248,72500.0
2009-09-25 13:10:00,13.51,13.51,13.5,13.51,50000.0,10.7327,10.7327,10.7248,10.7327,50000.0
2009-09-25 13:20:00,13.51,13.53,13.49,13.53,63500.0,10.7327,10.7486,10.7168,10.7486,63500.0
2009-09-25 13:30:00,13.53,13.54,13.52,13.52,33000.0,10.7486,10.7566,10.7407,10.7407,33000.0
2009-09-25 13:40:00,13.52,13.54,13.52,13.54,54000.0,10.7407,10.7566,10.7407,10.7566,54000.0
2009-09-25 13:50:00,13.54,13.58,13.54,13.58,59500.0,10.7566,10.7883,10.7566,10.7883,59500.0
2009-09-25 14:00:00,13.58,13.59,13.57,13.57,65500.0,10.7883,10.7963,10.7804,10.7804,65500.0
2009-09-25 14:10:00,13.57,13.58,13.56,13.56,48000.0,10.7804,10.7883,10.7724,10.7724,48000.0
2009-09-25 14:20:00,13.56,13.57,13.55,13.56,54500.0,10.7724,10.7804,10.7645,10.7724,54500.0
2009-09-25 14:30:00,13.55,13.56,13.54,13.56,107000.0,10.7645,10.7724,10.7566,10.7724,107000.0
2009-09-25 14:40:00,13.56,13.56,13.55,13.55,58500.0,10.7724,10.7724,10.7645,10.7645,58500.0
2009-09-25 14:50:00,13.55,13.59,13.55,13.59,44000.0,10.7645,10.7963,10.7645,10.7963,44000.0
2009-09-25 15:00:00,13.59,13.59,13.57,13.57,112500.0,10.7963,10.7963,10.7804,10.7804,112500.0
2009-09-25 15:10:00,13.57,13.58,13.56,13.57,28000.0,10.7804,10.7883,10.7724,10.7804,28000.0
2009-09-25 15:20:00,13.57,13.59,13.56,13.57,46500.0,10.7804,10.7963,10.7724,10.7804,46500.0
2009-09-25 15:30:00,13.57,13.58,13.55,13.56,57500.0,10.7804,10.7883,10.7645,10.7724,57500.0
2009-09-25 15:40:00,13.54,13.55,13.52,13.55,39500.0,10.7566,10.7645,10.7407,10.7645,39500.0
2009-09-25 15:50:00,13.55,13.56,13.54,13.55,131500.0,10.7645,10.7724,10.7566,10.7645,131500.0
2009-09-28 09:30:00,13.61,13.63,13.59,13.59,114000.0,10.8122,10.8281,10.7963,10.7963,114000.0
2009-09-28 09:40:00,13.59,13.72,13.59,13.7,221000.0,10.7963,10.8996,10.7963,10.8837,221000.0
2009-09-28 09:50:00,13.71,13.74,13.7,13.72,146000.0,10.8916,10.9154,10.8837,10.8996,146000.0
2009-09-28 10:00:00,13.73,13.78,13.73,13.78,108000.0,10.9075,10.9472,10.9075,10.9472,108000.0
2009-09-28 10:10:00,13.78,13.78,13.76,13.76,43500.0,10.9472,10.9472,10.9313,10.9313,43500.0
2009-09-28 10:20:00,13.76,13.78,13.76,13.77,15000.0,10.9313,10.9472,10.9313,10.9393,15000.0
2009-09-28 10:30:00,13.78,13.82,13.78,13.8,60500.0,10.9472,10.979,10.9472,10.9631,60500.0
2009-09-28 10:40:00,13.8,13.81,13.79,13.8,31500.0,10.9631,10.9711,10.9552,10.9631,31500.0
2009-09-28 10:50:00,13.8,13.8,13.79,13.8,24500.0,10.9631,10.9631,10.9552,10.9631,24500.0
2009-09-28 11:00:00,13.8,13.82,13.8,13.82,51500.0,10.9631,10.979,10.9631,10.979,51500.0
2009-09-28 11:10:00,13.81,13.81,13.8,13.8,18500.0,10.9711,10.9711,10.9631,10.9631,18500.0
2009-09-28 11:20:00,13.8,13.82,13.8,13.81,45000.0,10.9631,10.979,10.9631,10.9711,45000.0
2009-09-28 11:30:00,13.82,13.83,13.82,13.82,78000.0,10.979,10.9869,10.979,10.979,78000.0
2009-09-28 11:40:00,13.83,13.83,13.82,13.82,81500.0,10.9869,10.9869,10.979,10.979,81500.0
2009-09-28 11:50:00,13.82,13.84,13.82,13.83,23500.0,10.979,10.9949,10.979,10.9869,23500.0
2009-09-28 12:00:00,13.83,13.86,13.83,13.84,57000.0,10.9869,11.0108,10.9869,10.9949,57000.0
2009-09-28 12:10:00,13.84,13.84,13.83,13.84,36000.0,10.9949,10.9949,10.9869,10.9949,36000.0
2009-09-28 12:20:00,13.84,13.85,13.84,13.85,23000.0,10.9949,11.0028,10.9949,11.0028,23000.0
2009-09-28 12:30:00,13.85,13.85,13.85,13.85,11500.0,11.0028,11.0028,11.0028,11.0028,11500.0
2009-09-28 12:40:00,13.85,13.86,13.85,13.85,28000.0,11.0028,11.0108,11.0028,11.0028,28000.0
2009-09-28 12:50:00,13.86,13.86,13.83,13.83,7500.0,11.0108,11.0108,10.9869,10.9869,7500.0
2009-09-28 13:00:00,13.84,13.84,13.83,13.84,46500.0,10.9949,10.9949,10.9869,10.9949,46500.0
2009-09-28 13:10:00,13.85,13.85,13.84,13.85,15500.0,11.0028,11.0028,10.9949,11.0028,15500.0
2009-09-28 13:20:00,13.84,13.85,13.84,13.85,52000.0,10.9949,11.0028,10.9949,11.0028,52000.0
2009-09-28 13:30:00,13.86,13.86,13.85,13.86,65000.0,11.0108,11.0108,11.0028,11.0108,65000.0
2009-09-28 13:40:00,13.86,13.87,13.86,13.86,37000.0,11.0108,11.0187,11.0108,11.0108,37000.0
2009-09-28 13:50:00,13.86,13.86,13.83,13.83,42000.0,11.0108,11.0108,10.9869,10.9869,42000.0
2009-09-28 14:00:00,13.84,13.84,13.82,13.82,37500.0,10.9949,10.9949,10.979,10.979,37500.0
2009-09-28 14:10:00,13.83,13.84,13.82,13.84,34500.0,10.9869,10.9949,10.979,10.9949,34500.0
2009-09-28 14:20:00,13.84,13.85,13.83,13.84,61500.0,10.9949,11.0028,10.9869,10.9949,61500.0
2009-09-28 14:30:00,13.84,13.84,13.82,13.83,63500.0,10.9949,10.9949,10.979,10.9869,63500.0
2009-09-28 14:40:00,13.83,13.84,13.83,13.83,43000.0,10.9869,10.9949,10.9869,10.9869,43000.0
2009-09-28 14:50:00,13.84,13.84,13.82,13.82,62000.0,10.9949,10.9949,10.979,10.979,62000.0
2009-09-28 15:00:00,13.81,13.82,13.8,13.82,79500.0,10.9711,10.979,10.9631,10.979,79500.0
2009-09-28 15:10:00,13.82,13.82,13.8,13.82,50500.0,10.979,10.979,10.9631,10.979,50500.0
2009-09-28 15:20:00,13.82,13.83,13.82,13.82,44000.0,10.979,10.9869,10.979,10.979,44000.0
2009-09-28 15:30:00,13.82,13.82,13.81,13.81,92000.0,10.979,10.979,10.9711,10.9711,92000.0
2009-09-28 15:40:00,13.81,13.82,13.79,13.79,29500.0,10.9711,10.979,10.9552,10.9552,29500.0
2009-09-28 15:50:00,13.79,13.83,13.78,13.82,144000.0,10.9552,10.9869,10.9472,10.979,144000.0
2009-09-29 09:30:00,13.85,13.89,13.82,13.88,238000.0,11.0028,11.0346,10.979,11.0267,238000.0
2009-09-29 09:40:00,13.89,13.93,13.89,13.9,119000.0,11.0346,11.0664,11.0346,11.0426,119000.0
2009-09-29 09:50:00,13.89,13.97,13.89,13.95,94500.0,11.0346,11.0982,11.0346,11.0823,94500.0
2009-09-29 10:00:00,13.95,13.95,13.81,13.89,200500.0,11.0823,11.0823,10.9711,11.0346,200500.0
2009-09-29 10:10:00,13.89,13.92,13.87,13.91,70000.0,11.0346,11.0584,11.0187,11.0505,70000.0
2009-09-29 10:20:00,13.9,13.91,13.88,13.91,92500.0,11.0426,11.0505,11.0267,11.0505,92500.0
2009-09-29 10:30:00,13.91,13.92,13.89,13.91,54000.0,11.0505,11.0584,11.0346,11.0505,54000.0
2009-09-29 10:40:00,13.92,13.94,13.89,13.91,48000.0,11.0584,11.0743,11.0346,11.0505,48000.0
2009-09-29 10:50:00,13.91,13.91,13.85,13.86,48500.0,11.0505,11.0505,11.0028,11.0108,48500.0
2009-09-29 11:00:00,13.85,13.86,13.84,13.86,48000.0,11.0028,11.0108,10.9949,11.0108,48000.0
2009-09-29 11:10:00,13.86,13.86,13.85,13.86,8000.0,11.0108,11.0108,11.0028,11.0108,8000.0
2009-09-29 11:20:00,13.85,13.88,13.84,13.88,45000.0,11.0028,11.0267,10.9949,11.0267,45000.0
2009-09-29 11:30:00,13.87,13.88,13.85,13.85,23500.0,11.0187,11.0267,11.0028,11.0028,23500.0
2009-09-29 11:40:00,13.85,13.86,13.81,13.83,105500.0,11.0028,11.0108,10.9711,10.9869,105500.0
2009-09-29 11:50:00,13.82,13.85,13.82,13.84,34500.0,10.979,11.0028,10.979,10.9949,34500.0
2009-09-29 12:00:00,13.84,13.85,13.84,13.85,82000.0,10.9949,11.0028,10.9949,11.0028,82000.0
2009-09-29 12:10:00,13.86,13.87,13.84,13.86,39500.0,11.0108,11.0187,10.9949,11.0108,39500.0
2009-09-29 12:20:00,13.85,13.86,13.84,13.84,26500.0,11.0028,11.0108,10.9949,10.9949,26500.0
2009-09-29 12:30:00,13.85,13.87,13.85,13.86,56000.0,11.0028,11.0187,11.0028,11.0108,56000.0
2009-09-29 12:40:00,13.87,13.88,13.87,13.88,69500.0,11.0187,11.0267,11.0187,11.0267,69500.0
2009-09-29 12:50:00,13.88,13.9,13.88,13.9,16000.0,11.0267,11.0426,11.0267,11.0426,16000.0
2009-09-29 13:00:00,13.9,13.93,13.9,13.93,18500.0,11.0426,11.0664,11.0426,11.0664,18500.0
2009-09-29 13:10:00,13.92,13.93,13.9,13.91,29000.0,11.0584,11.0664,11.0426,11.0505,29000.0
2009-09-29 13:20:00,13.91,13.93,13.91,13.92,33500.0,11.0505,11.0664,11.0505,11.0584,33500.0
2009-09-29 13:30:00,13.92,13.93,13.91,13.92,25000.0,11.0584,11.0664,11.0505,11.0584,25000.0
2009-09-29 13:40:00,13.92,13.94,13.92,13.93,27500.0,11.0584,11.0743,11.0584,11.0664,27500.0
2009-09-29 13:50:00,13.92,13.94,13.92,13.94,47500.0,11.0584,11.0743,11.0584,11.0743,47500.0
2009-09-29 14:00:00,13.94,13.94,13.91,13.91,18000.0,11.0743,11.0743,11.0505,11.0505,18000.0
2009-09-29 14:10:00,13.91,13.93,13.91,13.93,13000.0,11.0505,11.0664,11.0505,11.0664,13000.0
2009-09-29 14:20:00,13.93,13.93,13.91,13.92,28500.0,11.0664,11.0664,11.0505,11.0584,28500.0
2009-09-29 14:30:00,13.92,13.92,13.9,13.91,59500.0,11.0584,11.0584,11.0426,11.0505,59500.0
2009-09-29 14:40:00,13.91,13.91,13.91,13.91,20500.0,11.0505,11.0505,11.0505,11.0505,20500.0
2009-09-29 14:50:00,13.91,13.93,13.91,13.92,56000.0,11.0505,11.0664,11.0505,11.0584,56000.0
2009-09-29 15:00:00,13.92,13.93,13.92,13.92,65500.0,11.0584,11.0664,11.0584,11.0584,65500.0
2009-09-29 15:10:00,13.93,13.94,13.92,13.92,70000.0,11.0664,11.0743,11.0584,11.0584,70000.0
2009-09-29 15:20:00,13.92,13.94,13.9,13.9,24000.0,11.0584,11.0743,11.0426,11.0426,24000.0
2009-09-29 15:30:00,13.9,13.92,13.89,13.91,73500.0,11.0426,11.0584,11.0346,11.0505,73500.0
2009-09-29 15:40:00,13.91,13.91,13.89,13.89,102500.0,11.0505,11.0505,11.0346,11.0346,102500.0
2009-09-29 15:50:00,13.89,13.89,13.87,13.87,236500.0,11.0346,11.0346,11.0187,11.0187,236500.0
2009-09-30 09:30:00,13.91,13.93,13.89,13.91,196000.0,11.0505,11.0664,11.0346,11.0505,196000.0
2009-09-30 09:40:00,13.91,13.91,13.72,13.72,302500.0,11.0505,11.0505,10.8996,10.8996,302500.0
2009-09-30 09:50:00,13.71,13.73,13.62,13.66,190000.0,10.8916,10.9075,10.8201,10.8519,190000.0
2009-09-30 10:00:00,13.64,13.67,13.62,13.63,136500.0,10.836,10.8598,10.8201,10.8281,136500.0
2009-09-30 10:10:00,13.63,13.67,13.63,13.66,90500.0,10.8281,10.8598,10.8281,10.8519,90500.0
2009-09-30 10:20:00,13.64,13.67,13.64,13.67,57000.0,10.836,10.8598,10.836,10.8598,57000.0
2009-09-30 10:30:00,13.67,13.68,13.65,13.66,100500.0,10.8598,10.8678,10.8439,10.8519,100500.0
2009-09-30 10:40:00,13.67,13.68,13.66,13.67,52000.0,10.8598,10.8678,10.8519,10.8598,52000.0
2009-09-30 10:50:00,13.67,13.69,13.67,13.67,54000.0,10.8598,10.8757,10.8598,10.8598,54000.0
2009-09-30 11:00:00,13.69,13.72,13.69,13.7,66500.0,10.8757,10.8996,10.8757,10.8837,66500.0
2009-09-30 11:10:00,13.7,13.72,13.7,13.72,33000.0,10.8837,10.8996,10.8837,10.8996,33000.0
2009-09-30 11:20:00,13.72,13.74,13.72,13.73,35500.0,10.8996,10.9154,10.8996,10.9075,35500.0
2009-09-30 11:30:00,13.73,13.76,13.73,13.74,47500.0,10.9075,10.9313,10.9075,10.9154,47500.0
2009-09-30 11:40:00,13.73,13.74,13.72,13.73,37500.0,10.9075,10.9154,10.8996,10.9075,37500.0
2009-09-30 11:50:00,13.73,13.78,13.73,13.77,31000.0,10.9075,10.9472,10.9075,10.9393,31000.0
2009-09-30 12:00:00,13.77,13.77,13.75,13.75,77500.0,10.9393,10.9393,10.9234,10.9234,77500.0
2009-09-30 12:10:00,13.76,13.8,13.76,13.77,83500.0,10.9313,10.9631,10.9313,10.9393,83500.0
2009-09-30 12:20:00,13.77,13.8,13.77,13.79,57000.0,10.9393,10.9631,10.9393,10.9552,57000.0
2009-09-30 12:30:00,13.79,13.83,13.79,13.82,73000.0,10.9552,10.9869,10.9552,10.979,73000.0
2009-09-30 12:40:00,13.81,13.86,13.81,13.84,44500.0,10.9711,11.0108,10.9711,10.9949,44500.0
2009-09-30 12:50:00,13.84,13.88,13.84,13.88,103500.0,10.9949,11.0267,10.9949,11.0267,103500.0
2009-09-30 13:00:00,13.88,13.95,13.88,13.91,230500.0,11.0267,11.0823,11.0267,11.0505,230500.0
2009-09-30 13:10:00,13.91,13.92,13.9,13.9,56500.0,11.0505,11.0584,11.0426,11.0426,56500.0
2009-09-30 13:20:00,13.91,13.92,13.91,13.91,20000.0,11.0505,11.0584,11.0505,11.0505,20000.0
2009-09-30 13:30:00,13.91,13.91,13.88,13.88,139000.0,11.0505,11.0505,11.0267,11.0267,139000.0
2009-09-30 13:40:00,13.88,13.89,13.86,13.88,70000.0,11.0267,11.0346,11.0108,11.0267,70000.0
2009-09-30 13:50:00,13.88,13.9,13.88,13.88,91500.0,11.0267,11.0426,11.0267,11.0267,91500.0
2009-09-30 14:00:00,13.88,13.88,13.86,13.88,98000.0,11.0267,11.0267,11.0108,11.0267,98000.0
2009-09-30 14:10:00,13.88,13.89,13.87,13.89,47500.0,11.0267,11.0346,11.0187,11.0346,47500.0
2009-09-30 14:20:00,13.9,13.9,13.87,13.88,34000.0,11.0426,11.0426,11.0187,11.0267,34000.0
2009-09-30 14:30:00,13.88,13.89,13.87,13.88,92000.0,11.0267,11.0346,11.0187,11.0267,92000.0
2009-09-30 14:40:00,13.87,13.91,13.87,13.88,188500.0,11.0187,11.0505,11.0187,11.0267,188500.0
2009-09-30 14:50:00,13.87,13.87,13.82,13.82,191500.0,11.0187,11.0187,10.979,10.979,191500.0
2009-09-30 15:00:00,13.82,13.82,13.76,13.78,152000.0,10.979,10.979,10.9313,10.9472,152000.0
2009-09-30 15:10:00,13.78,13.78,13.74,13.78,62000.0,10.9472,10.9472,10.9154,10.9472,62000.0
2009-09-30 15:20:00,13.78,13.79,13.75,13.75,58000.0,10.9472,10.9552,10.9234,10.9234,58000.0
2009-09-30 15:30:00,13.76,13.8,13.75,13.78,153500.0,10.9313,10.9631,10.9234,10.9472,153500.0
2009-09-30 15:40:00,13.78,13.8,13.76,13.8,194500.0,10.9472,10.9631,10.9313,10.9631,194500.0
2009-09-30 15:50:00,13.81,13.83,13.79,13.79,379000.0,10.9711,10.9869,10.9552,10.9552,379000.0
2009-10-01 09:30:00,13.75,13.76,13.67,13.69,209000.0,10.9234,10.9313,10.8598,10.8757,209000.0
2009-10-01 09:40:00,13.68,13.71,13.67,13.71,113500.0,10.8678,10.8916,10.8598,10.8916,113500.0
2009-10-01 09:50:00,13.7,13.7,13.66,13.66,166000.0,10.8837,10.8837,10.8519,10.8519,166000.0
2009-10-01 10:00:00,13.67,13.7,13.55,13.57,360000.0,10.8598,10.8837,10.7645,10.7804,360000.0
2009-10-01 10:10:00,13.55,13.58,13.55,13.57,188000.0,10.7645,10.7883,10.7645,10.7804,188000.0
2009-10-01 10:20:00,13.58,13.6,13.57,13.59,72500.0,10.7883,10.8042,10.7804,10.7963,72500.0
2009-10-01 10:30:00,13.58,13.63,13.57,13.6,95500.0,10.7883,10.8281,10.7804,10.8042,95500.0
2009-10-01 10:40:00,13.6,13.62,13.57,13.58,95500.0,10.8042,10.8201,10.7804,10.7883,95500.0
2009-10-01 10:50:00,13.58,13.61,13.57,13.6,75500.0,10.7883,10.8122,10.7804,10.8042,75500.0
2009-10-01 11:00:00,13.59,13.59,13.5,13.5,116000.0,10.7963,10.7963,10.7248,10.7248,116000.0
2009-10-01 11:10:00,13.5,13.52,13.5,13.51,99500.0,10.7248,10.7407,10.7248,10.7327,99500.0
2009-10-01 11:20:00,13.51,13.52,13.47,13.47,71500.0,10.7327,10.7407,10.7009,10.7009,71500.0
2009-10-01 11:30:00,13.47,13.47,13.46,13.46,141500.0,10.7009,10.7009,10.693,10.693,141500.0
2009-10-01 11:40:00,13.47,13.49,13.47,13.47,36500.0,10.7009,10.7168,10.7009,10.7009,36500.0
2009-10-01 11:50:00,13.47,13.48,13.46,13.48,41000.0,10.7009,10.7089,10.693,10.7089,41000.0
2009-10-01 12:00:00,13.48,13.48,13.45,13.46,44000.0,10.7089,10.7089,10.6851,10.693,44000.0
2009-10-01 12:10:00,13.48,13.5,13.48,13.5,45500.0,10.7089,10.7248,10.7089,10.7248,45500.0
2009-10-01 12:20:00,13.5,13.52,13.5,13.51,32000.0,10.7248,10.7407,10.7248,10.7327,32000.0
2009-10-01 12:30:00,13.51,13.52,13.5,13.5,31000.0,10.7327,10.7407,10.7248,10.7248,31000.0
2009-10-01 12:40:00,13.5,13.51,13.48,13.49,48500.0,10.7248,10.7327,10.7089,10.7168,48500.0
2009-10-01 12:50:00,13.5,13.5,13.49,13.49,76500.0,10.7248,10.7248,10.7168,10.7168,76500.0
2009-10-01 13:00:00,13.49,13.5,13.46,13.46,95500.0,10.7168,10.7248,10.693,10.693,95500.0
2009-10-01 13:10:00,13.46,13.46,13.43,13.43,186500.0,10.693,10.693,10.6692,10.6692,186500.0
2009-10-01 13:20:00,13.43,13.44,13.42,13.44,45500.0,10.6692,10.6771,10.6612,10.6771,45500.0
2009-10-01 13:30:00,13.44,13.44,13.43,13.44,87000.0,10.6771,10.6771,10.6692,10.6771,87000.0
2009-10-01 13:40:00,13.45,13.48,13.45,13.48,35500.0,10.6851,10.7089,10.6851,10.7089,35500.0
2009-10-01 13:50:00,13.48,13.48,13.45,13.47,43500.0,10.7089,10.7089,10.6851,10.7009,43500.0
2009-10-01 14:00:00,13.46,13.49,13.45,13.49,55000.0,10.693,10.7168,10.6851,10.7168,55000.0
2009-10-01 14:10:00,13.49,13.5,13.49,13.49,121500.0,10.7168,10.7248,10.7168,10.7168,121500.0
2009-10-01 14:20:00,13.48,13.51,13.48,13.51,71500.0,10.7089,10.7327,10.7089,10.7327,71500.0
2009-10-01 14:30:00,13.5,13.5,13.48,13.49,106500.0,10.7248,10.7248,10.7089,10.7168,106500.0
2009-10-01 14:40:00,13.47,13.49,13.46,13.48,72500.0,10.7009,10.7168,10.693,10.7089,72500.0
2009-10-01 14:50:00,13.48,13.49,13.46,13.46,133500.0,10.7089,10.7168,10.693,10.693,133500.0
2009-10-01 15:00:00,13.47,13.47,13.43,13.44,80000.0,10.7009,10.7009,10.6692,10.6771,80000.0
2009-10-01 15:10:00,13.44,13.46,13.43,13.45,126000.0,10.6771,10.693,10.6692,10.6851,126000.0
2009-10-01 15:20:00,13.46,13.46,13.42,13.43,171500.0,10.693,10.693,10.6612,10.6692,171500.0
2009-10-01 15:30:00,13.42,13.45,13.42,13.44,86500.0,10.6612,10.6851,10.6612,10.6771,86500.0
2009-10-01 15:40:00,13.44,13.46,13.43,13.44,200000.0,10.6771,10.693,10.6692,10.6771,200000.0
2009-10-01 15:50:00,13.44,13.44,13.36,13.36,1026000.0,10.6771,10.6771,10.6136,10.6136,1026000.0
2009-10-02 09:30:00,13.25,13.28,13.23,13.25,614000.0,10.5262,10.55,10.5103,10.5262,614000.0
2009-10-02 09:40:00,13.26,13.29,13.21,13.27,250000.0,10.5341,10.558,10.4944,10.5421,250000.0
2009-10-02 09:50:00,13.26,13.29,13.24,13.24,176000.0,10.5341,10.558,10.5182,10.5182,176000.0
2009-10-02 10:00:00,13.23,13.3,13.2,13.25,196000.0,10.5103,10.5659,10.4865,10.5262,196000.0
2009-10-02 10:10:00,13.26,13.3,13.25,13.26,299500.0,10.5341,10.5659,10.5262,10.5341,299500.0
2009-10-02 10:20:00,13.26,13.33,13.26,13.32,146500.0,10.5341,10.5897,10.5341,10.5818,146500.0
2009-10-02 10:30:00,13.33,13.38,13.32,13.36,110000.0,10.5897,10.6295,10.5818,10.6136,110000.0
2009-10-02 10:40:00,13.35,13.35,13.29,13.3,154500.0,10.6056,10.6056,10.558,10.5659,154500.0
2009-10-02 10:50:00,13.29,13.3,13.26,13.27,153500.0,10.558,10.5659,10.5341,10.5421,153500.0
2009-10-02 11:00:00,13.27,13.3,13.27,13.29,40500.0,10.5421,10.5659,10.5421,10.558,40500.0
2009-10-02 11:10:00,13.28,13.28,13.27,13.27,58500.0,10.55,10.55,10.5421,10.5421,58500.0
2009-10-02 11:20:00,13.27,13.29,13.26,13.28,38500.0,10.5421,10.558,10.5341,10.55,38500.0
2009-10-02 11:30:00,13.27,13.31,13.26,13.27,59500.0,10.5421,10.5738,10.5341,10.5421,59500.0
2009-10-02 11:40:00,13.26,13.26,13.24,13.26,34500.0,10.5341,10.5341,10.5182,10.5341,34500.0
2009-10-02 11:50:00,13.27,13.27,13.24,13.25,32000.0,10.5421,10.5421,10.5182,10.5262,32000.0
2009-10-02 12:00:00,13.25,13.3,13.25,13.29,35000.0,10.5262,10.5659,10.5262,10.558,35000.0
2009-10-02 12:10:00,13.29,13.3,13.27,13.29,23500.0,10.558,10.5659,10.5421,10.558,23500.0
2009-10-02 12:20:00,13.3,13.31,13.29,13.31,27000.0,10.5659,10.5738,10.558,10.5738,27000.0
2009-10-02 12:30:00,13.32,13.33,13.3,13.31,24000.0,10.5818,10.5897,10.5659,10.5738,24000.0
2009-10-02 12:40:00,13.32,13.32,13.26,13.29,28000.0,10.5818,10.5818,10.5341,10.558,28000.0
2009-10-02 12:50:00,13.3,13.31,13.29,13.31,88000.0,10.5659,10.5738,10.558,10.5738,88000.0
2009-10-02 13:00:00,13.31,13.34,13.31,13.32,40500.0,10.5738,10.5977,10.5738,10.5818,40500.0
2009-10-02 13:10:00,13.32,13.35,13.32,13.32,27500.0,10.5818,10.6056,10.5818,10.5818,27500.0
2009-10-02 13:20:00,13.32,13.34,13.32,13.34,21500.0,10.5818,10.5977,10.5818,10.5977,21500.0
2009-10-02 13:30:00,13.34,13.34,13.31,13.31,41500.0,10.5977,10.5977,10.5738,10.5738,41500.0
2009-10-02 13:40:00,13.31,13.33,13.3,13.33,77500.0,10.5738,10.5897,10.5659,10.5897,77500.0
2009-10-02 13:50:00,13.33,13.34,13.32,13.32,38000.0,10.5897,10.5977,10.5818,10.5818,38000.0
2009-10-02 14:00:00,13.3,13.31,13.3,13.31,15500.0,10.5659,10.5738,10.5659,10.5738,15500.0
2009-10-02 14:10:00,13.31,13.32,13.31,13.32,96000.0,10.5738,10.5818,10.5738,10.5818,96000.0
2009-10-02 14:20:00,13.33,13.34,13.32,13.34,29000.0,10.5897,10.5977,10.5818,10.5977,29000.0
2009-10-02 14:30:00,13.34,13.34,13.33,13.33,80000.0,10.5977,10.5977,10.5897,10.5897,80000.0
2009-10-02 14:40:00,13.33,13.33,13.32,13.33,66500.0,10.5897,10.5897,10.5818,10.5897,66500.0
2009-10-02 14:50:00,13.32,13.34,13.31,13.31,117500.0,10.5818,10.5977,10.5738,10.5738,117500.0
2009-10-02 15:00:00,13.32,13.32,13.29,13.31,121500.0,10.5818,10.5818,10.558,10.5738,121500.0
2009-10-02 15:10:00,13.31,13.31,13.27,13.28,71500.0,10.5738,10.5738,10.5421,10.55,71500.0
2009-10-02 15:20:00,13.28,13.28,13.27,13.27,58000.0,10.55,10.55,10.5421,10.5421,58000.0
2009-10-02 15:30:00,13.28,13.31,13.28,13.28,226500.0,10.55,10.5738,10.55,10.55,226500.0
2009-10-02 15:40:00,13.28,13.3,13.27,13.29,52500.0,10.55,10.5659,10.5421,10.558,52500.0
2009-10-02 15:50:00,13.28,13.28,13.24,13.24,290500.0,10.55,10.55,10.5182,10.5182,290500.0
2009-10-05 09:30:00,13.31,13.32,13.28,13.3,302500.0,10.5738,10.5818,10.55,10.5659,302500.0
2009-10-05 09:40:00,13.31,13.39,13.3,13.38,90500.0,10.5738,10.6374,10.5659,10.6295,90500.0
2009-10-05 09:50:00,13.38,13.44,13.38,13.39,126500.0,10.6295,10.6771,10.6295,10.6374,126500.0
2009-10-05 10:00:00,13.41,13.44,13.31,13.33,146000.0,10.6533,10.6771,10.5738,10.5897,146000.0
2009-10-05 10:10:00,13.34,13.38,13.32,13.38,67500.0,10.5977,10.6295,10.5818,10.6295,67500.0
2009-10-05 10:20:00,13.39,13.39,13.35,13.39,38500.0,10.6374,10.6374,10.6056,10.6374,38500.0
2009-10-05 10:30:00,13.4,13.42,13.38,13.42,23000.0,10.6453,10.6612,10.6295,10.6612,23000.0
2009-10-05 10:40:00,13.42,13.43,13.41,13.42,42500.0,10.6612,10.6692,10.6533,10.6612,42500.0
2009-10-05 10:50:00,13.41,13.46,13.41,13.46,118000.0,10.6533,10.693,10.6533,10.693,118000.0
2009-10-05 11:00:00,13.46,13.47,13.44,13.45,58500.0,10.693,10.7009,10.6771,10.6851,58500.0
2009-10-05 11:10:00,13.44,13.44,13.42,13.42,29000.0,10.6771,10.6771,10.6612,10.6612,29000.0
2009-10-05 11:20:00,13.43,13.43,13.41,13.42,34000.0,10.6692,10.6692,10.6533,10.6612,34000.0
2009-10-05 11:30:00,13.43,13.44,13.38,13.39,55000.0,10.6692,10.6771,10.6295,10.6374,55000.0
2009-10-05 11:40:00,13.39,13.41,13.39,13.41,7500.0,10.6374,10.6533,10.6374,10.6533,7500.0
2009-10-05 11:50:00,13.41,13.44,13.41,13.43,37000.0,10.6533,10.6771,10.6533,10.6692,37000.0
2009-10-05 12:00:00,13.43,13.44,13.42,13.42,9000.0,10.6692,10.6771,10.6612,10.6612,9000.0
2009-10-05 12:10:00,13.43,13.44,13.42,13.44,18500.0,10.6692,10.6771,10.6612,10.6771,18500.0
2009-10-05 12:20:00,13.44,13.46,13.44,13.44,37500.0,10.6771,10.693,10.6771,10.6771,37500.0
2009-10-05 12:30:00,13.44,13.45,13.43,13.44,50500.0,10.6771,10.6851,10.6692,10.6771,50500.0
2009-10-05 12:40:00,13.44,13.48,13.44,13.47,99000.0,10.6771,10.7089,10.6771,10.7009,99000.0
2009-10-05 12:50:00,13.47,13.47,13.46,13.46,29000.0,10.7009,10.7009,10.693,10.693,29000.0
2009-10-05 13:00:00,13.46,13.47,13.46,13.47,17500.0,10.693,10.7009,10.693,10.7009,17500.0
2009-10-05 13:10:00,13.47,13.48,13.46,13.46,27000.0,10.7009,10.7089,10.693,10.693,27000.0
2009-10-05 13:20:00,13.46,13.47,13.46,13.47,36500.0,10.693,10.7009,10.693,10.7009,36500.0
2009-10-05 13:30:00,13.47,13.47,13.44,13.44,18000.0,10.7009,10.7009,10.6771,10.6771,18000.0
2009-10-05 13:40:00,13.45,13.46,13.45,13.46,53500.0,10.6851,10.693,10.6851,10.693,53500.0
2009-10-05 13:50:00,13.46,13.47,13.46,13.46,24000.0,10.693,10.7009,10.693,10.693,24000.0
2009-10-05 14:00:00,13.47,13.47,13.46,13.46,26000.0,10.7009,10.7009,10.693,10.693,26000.0
2009-10-05 14:10:00,13.46,13.47,13.45,13.45,177500.0,10.693,10.7009,10.6851,10.6851,177500.0
2009-10-05 14:20:00,13.44,13.46,13.44,13.46,45500.0,10.6771,10.693,10.6771,10.693,45500.0
2009-10-05 14:30:00,13.46,13.49,13.46,13.48,231500.0,10.693,10.7168,10.693,10.7089,231500.0
2009-10-05 14:40:00,13.48,13.52,13.48,13.52,73500.0,10.7089,10.7407,10.7089,10.7407,73500.0
2009-10-05 14:50:00,13.52,13.55,13.52,13.53,186000.0,10.7407,10.7645,10.7407,10.7486,186000.0
2009-10-05 15:00:00,13.53,13.53,13.51,13.53,91000.0,10.7486,10.7486,10.7327,10.7486,91000.0
2009-10-05 15:10:00,13.54,13.54,13.52,13.53,80500.0,10.7566,10.7566,10.7407,10.7486,80500.0
2009-10-05 15:20:00,13.53,13.53,13.52,13.53,57000.0,10.7486,10.7486,10.7407,10.7486,57000.0
2009-10-05 15:30:00,13.53,13.54,13.52,13.53,43000.0,10.7486,10.7566,10.7407,10.7486,43000.0
2009-10-05 15:40:00,13.53,13.53,13.51,13.53,79500.0,10.7486,10.7486,10.7327,10.7486,79500.0
2009-10-05 15:50:00,13.53,13.53,13.51,13.53,127500.0,10.7486,10.7486,10.7327,10.7486,127500.0
2009-10-06 09:30:00,13.64,13.67,13.62,13.67,331000.0,10.836,10.8598,10.8201,10.8598,331000.0
2009-10-06 09:40:00,13.67,13.71,13.67,13.68,67000.0,10.8598,10.8916,10.8598,10.8678,67000.0
2009-10-06 09:50:00,13.69,13.75,13.69,13.72,176500.0,10.8757,10.9234,10.8757,10.8996,176500.0
2009-10-06 10:00:00,13.73,13.77,13.73,13.74,202500.0,10.9075,10.9393,10.9075,10.9154,202500.0
2009-10-06 10:10:00,13.75,13.75,13.73,13.74,178000.0,10.9234,10.9234,10.9075,10.9154,178000.0
2009-10-06 10:20:00,13.74,13.76,13.72,13.72,256000.0,10.9154,10.9313,10.8996,10.8996,256000.0
2009-10-06 10:30:00,13.72,13.74,13.71,13.74,51500.0,10.8996,10.9154,10.8916,10.9154,51500.0
2009-10-06 10:40:00,13.74,13.78,13.74,13.77,85500.0,10.9154,10.9472,10.9154,10.9393,85500.0
2009-10-06 10:50:00,13.76,13.78,13.76,13.77,101000.0,10.9313,10.9472,10.9313,10.9393,101000.0
2009-10-06 11:00:00,13.77,13.81,13.76,13.81,162000.0,10.9393,10.9711,10.9313,10.9711,162000.0
2009-10-06 11:10:00,13.81,13.82,13.78,13.78,101500.0,10.9711,10.979,10.9472,10.9472,101500.0
2009-10-06 11:20:00,13.78,13.8,13.78,13.78,41500.0,10.9472,10.9631,10.9472,10.9472,41500.0
2009-10-06 11:30:00,13.78,13.79,13.77,13.78,95000.0,10.9472,10.9552,10.9393,10.9472,95000.0
2009-10-06 11:40:00,13.78,13.78,13.76,13.77,71500.0,10.9472,10.9472,10.9313,10.9393,71500.0
2009-10-06 11:50:00,13.76,13.77,13.74,13.76,66000.0,10.9313,10.9393,10.9154,10.9313,66000.0
2009-10-06 12:00:00,13.75,13.77,13.75,13.77,34500.0,10.9234,10.9393,10.9234,10.9393,34500.0
2009-10-06 12:10:00,13.77,13.77,13.76,13.77,22500.0,10.9393,10.9393,10.9313,10.9393,22500.0
2009-10-06 12:20:00,13.77,13.77,13.76,13.77,42000.0,10.9393,10.9393,10.9313,10.9393,42000.0
2009-10-06 12:30:00,13.77,13.79,13.77,13.78,64500.0,10.9393,10.9552,10.9393,10.9472,64500.0
2009-10-06 12:40:00,13.78,13.79,13.75,13.75,81500.0,10.9472,10.9552,10.9234,10.9234,81500.0
2009-10-06 12:50:00,13.74,13.75,13.73,13.73,45500.0,10.9154,10.9234,10.9075,10.9075,45500.0
2009-10-06 13:00:00,13.73,13.73,13.69,13.71,171000.0,10.9075,10.9075,10.8757,10.8916,171000.0
2009-10-06 13:10:00,13.71,13.74,13.71,13.74,54500.0,10.8916,10.9154,10.8916,10.9154,54500.0
2009-10-06 13:20:00,13.74,13.75,13.73,13.74,64500.0,10.9154,10.9234,10.9075,10.9154,64500.0
2009-10-06 13:30:00,13.73,13.74,13.71,13.73,57000.0,10.9075,10.9154,10.8916,10.9075,57000.0
2009-10-06 13:40:00,13.73,13.73,13.69,13.7,62000.0,10.9075,10.9075,10.8757,10.8837,62000.0
2009-10-06 13:50:00,13.69,13.69,13.66,13.68,49000.0,10.8757,10.8757,10.8519,10.8678,49000.0
2009-10-06 14:00:00,13.68,13.68,13.62,13.63,73500.0,10.8678,10.8678,10.8201,10.8281,73500.0
2009-10-06 14:10:00,13.63,13.65,13.63,13.63,60500.0,10.8281,10.8439,10.8281,10.8281,60500.0
2009-10-06 14:20:00,13.64,13.64,13.6,13.61,51500.0,10.836,10.836,10.8042,10.8122,51500.0
2009-10-06 14:30:00,13.59,13.65,13.59,13.65,226500.0,10.7963,10.8439,10.7963,10.8439,226500.0
2009-10-06 14:40:00,13.65,13.66,13.63,13.65,45500.0,10.8439,10.8519,10.8281,10.8439,45500.0
2009-10-06 14:50:00,13.65,13.67,13.65,13.66,120000.0,10.8439,10.8598,10.8439,10.8519,120000.0
2009-10-06 15:00:00,13.67,13.71,13.66,13.71,59500.0,10.8598,10.8916,10.8519,10.8916,59500.0
2009-10-06 15:10:00,13.71,13.73,13.71,13.71,100000.0,10.8916,10.9075,10.8916,10.8916,100000.0
2009-10-06 15:20:00,13.71,13.73,13.7,13.72,96000.0,10.8916,10.9075,10.8837,10.8996,96000.0
2009-10-06 15:30:00,13.72,13.73,13.71,13.71,64500.0,10.8996,10.9075,10.8916,10.8916,64500.0
2009-10-06 15:40:00,13.69,13.69,13.67,13.69,38500.0,10.8757,10.8757,10.8598,10.8757,38500.0
2009-10-06 15:50:00,13.68,13.72,13.68,13.72,194500.0,10.8678,10.8996,10.8678,10.8996,194500.0
2009-10-07 09:30:00,13.67,13.74,13.66,13.71,178000.0,10.8598,10.9154,10.8519,10.8916,178000.0
2009-10-07 09:40:00,13.71,13.72,13.64,13.65,180000.0,10.8916,10.8996,10.836,10.8439,180000.0
2009-10-07 09:50:00,13.65,13.7,13.65,13.69,111500.0,10.8439,10.8837,10.8439,10.8757,111500.0
2009-10-07 10:00:00,13.69,13.7,13.67,13.7,126500.0,10.8757,10.8837,10.8598,10.8837,126500.0
2009-10-07 10:10:00,13.7,13.75,13.7,13.75,94000.0,10.8837,10.9234,10.8837,10.9234,94000.0
2009-10-07 10:20:00,13.75,13.75,13.72,13.72,49500.0,10.9234,10.9234,10.8996,10.8996,49500.0
2009-10-07 10:30:00,13.71,13.71,13.67,13.71,246500.0,10.8916,10.8916,10.8598,10.8916,246500.0
2009-10-07 10:40:00,13.7,13.71,13.67,13.67,63000.0,10.8837,10.8916,10.8598,10.8598,63000.0
2009-10-07 10:50:00,13.67,13.71,13.67,13.71,47500.0,10.8598,10.8916,10.8598,10.8916,47500.0
2009-10-07 11:00:00,13.72,13.74,13.71,13.73,29500.0,10.8996,10.9154,10.8916,10.9075,29500.0
2009-10-07 11:10:00,13.73,13.73,13.71,13.71,37500.0,10.9075,10.9075,10.8916,10.8916,37500.0
2009-10-07 11:20:00,13.71,13.71,13.71,13.71,4000.0,10.8916,10.8916,10.8916,10.8916,4000.0
2009-10-07 11:30:00,13.7,13.7,13.67,13.68,17000.0,10.8837,10.8837,10.8598,10.8678,17000.0
2009-10-07 11:40:00,13.69,13.69,13.66,13.68,44000.0,10.8757,10.8757,10.8519,10.8678,44000.0
2009-10-07 11:50:00,13.68,13.7,13.67,13.67,64000.0,10.8678,10.8837,10.8598,10.8598,64000.0
2009-10-07 12:00:00,13.66,13.69,13.66,13.69,28000.0,10.8519,10.8757,10.8519,10.8757,28000.0
2009-10-07 12:10:00,13.68,13.69,13.68,13.69,15500.0,10.8678,10.8757,10.8678,10.8757,15500.0
2009-10-07 12:20:00,13.69,13.7,13.68,13.69,20500.0,10.8757,10.8837,10.8678,10.8757,20500.0
2009-10-07 12:30:00,13.69,13.69,13.67,13.67,37000.0,10.8757,10.8757,10.8598,10.8598,37000.0
2009-10-07 12:40:00,13.67,13.68,13.67,13.68,9500.0,10.8598,10.8678,10.8598,10.8678,9500.0
2009-10-07 12:50:00,13.69,13.71,13.69,13.69,42000.0,10.8757,10.8916,10.8757,10.8757,42000.0
2009-10-07 13:00:00,13.69,13.7,13.68,13.68,10000.0,10.8757,10.8837,10.8678,10.8678,10000.0
2009-10-07 13:10:00,13.68,13.7,13.68,13.69,59000.0,10.8678,10.8837,10.8678,10.8757,59000.0
2009-10-07 13:20:00,13.7,13.7,13.68,13.69,12500.0,10.8837,10.8837,10.8678,10.8757,12500.0
2009-10-07 13:30:00,13.69,13.7,13.69,13.7,19000.0,10.8757,10.8837,10.8757,10.8837,19000.0
2009-10-07 13:40:00,13.7,13.7,13.67,13.67,27000.0,10.8837,10.8837,10.8598,10.8598,27000.0
2009-10-07 13:50:00,13.68,13.69,13.67,13.68,28500.0,10.8678,10.8757,10.8598,10.8678,28500.0
2009-10-07 14:00:00,13.68,13.69,13.66,13.67,15000.0,10.8678,10.8757,10.8519,10.8598,15000.0
2009-10-07 14:10:00,13.67,13.67,13.65,13.67,76500.0,10.8598,10.8598,10.8439,10.8598,76500.0
2009-10-07 14:20:00,13.66,13.67,13.65,13.66,30000.0,10.8519,10.8598,10.8439,10.8519,30000.0
2009-10-07 14:30:00,13.66,13.67,13.66,13.67,29000.0,10.8519,10.8598,10.8519,10.8598,29000.0
2009-10-07 14:40:00,13.66,13.69,13.65,13.68,64000.0,10.8519,10.8757,10.8439,10.8678,64000.0
2009-10-07 14:50:00,13.68,13.69,13.68,13.69,24500.0,10.8678,10.8757,10.8678,10.8757,24500.0
2009-10-07 15:00:00,13.69,13.69,13.67,13.68,30500.0,10.8757,10.8757,10.8598,10.8678,30500.0
2009-10-07 15:10:00,13.69,13.7,13.68,13.69,163000.0,10.8757,10.8837,10.8678,10.8757,163000.0
2009-10-07 15:20:00,13.69,13.7,13.68,13.7,109500.0,10.8757,10.8837,10.8678,10.8837,109500.0
2009-10-07 15:30:00,13.7,13.72,13.69,13.72,126500.0,10.8837,10.8996,10.8757,10.8996,126500.0
2009-10-07 15:40:00,13.72,13.72,13.71,13.72,59500.0,10.8996,10.8996,10.8916,10.8996,59500.0
2009-10-07 15:50:00,13.71,13.73,13.71,13.72,94500.0,10.8916,10.9075,10.8916,10.8996,94500.0
2009-10-08 09:30:00,13.81,13.85,13.78,13.85,181000.0,10.9711,11.0028,10.9472,11.0028,181000.0
2009-10-08 09:40:00,13.85,13.87,13.84,13.86,96500.0,11.0028,11.0187,10.9949,11.0108,96500.0
2009-10-08 09:50:00,13.83,13.84,13.81,13.83,68500.0,10.9869,10.9949,10.9711,10.9869,68500.0
2009-10-08 10:00:00,13.82,13.82,13.77,13.8,71000.0,10.979,10.979,10.9393,10.9631,71000.0
2009-10-08 10:10:00,13.81,13.84,13.8,13.83,64500.0,10.9711,10.9949,10.9631,10.9869,64500.0
2009-10-08 10:20:00,13.83,13.86,13.82,13.86,66000.0,10.9869,11.0108,10.979,11.0108,66000.0
2009-10-08 10:30:00,13.86,13.89,13.86,13.89,82500.0,11.0108,11.0346,11.0108,11.0346,82500.0
2009-10-08 10:40:00,13.89,13.9,13.88,13.89,119500.0,11.0346,11.0426,11.0267,11.0346,119500.0
2009-10-08 10:50:00,13.88,13.9,13.88,13.89,38500.0,11.0267,11.0426,11.0267,11.0346,38500.0
2009-10-08 11:00:00,13.89,13.9,13.87,13.89,89000.0,11.0346,11.0426,11.0187,11.0346,89000.0
2009-10-08 11:10:00,13.9,13.91,13.89,13.91,78000.0,11.0426,11.0505,11.0346,11.0505,78000.0
2009-10-08 11:20:00,13.92,13.96,13.92,13.95,76000.0,11.0584,11.0902,11.0584,11.0823,76000.0
2009-10-08 11:30:00,13.95,13.97,13.95,13.96,44500.0,11.0823,11.0982,11.0823,11.0902,44500.0
2009-10-08 11:40:00,13.96,13.97,13.95,13.96,62000.0,11.0902,11.0982,11.0823,11.0902,62000.0
2009-10-08 11:50:00,13.95,13.96,13.94,13.96,90500.0,11.0823,11.0902,11.0743,11.0902,90500.0
2009-10-08 12:00:00,13.96,13.96,13.94,13.95,39500.0,11.0902,11.0902,11.0743,11.0823,39500.0
2009-10-08 12:10:00,13.95,13.96,13.95,13.96,47500.0,11.0823,11.0902,11.0823,11.0902,47500.0
2009-10-08 12:20:00,13.96,13.99,13.96,13.98,62000.0,11.0902,11.1141,11.0902,11.1061,62000.0
2009-10-08 12:30:00,13.98,13.99,13.96,13.96,158000.0,11.1061,11.1141,11.0902,11.0902,158000.0
2009-10-08 12:40:00,13.96,13.98,13.96,13.96,104500.0,11.0902,11.1061,11.0902,11.0902,104500.0
2009-10-08 12:50:00,13.96,13.97,13.96,13.97,81000.0,11.0902,11.0982,11.0902,11.0982,81000.0
2009-10-08 13:00:00,13.97,13.97,13.94,13.94,85500.0,11.0982,11.0982,11.0743,11.0743,85500.0
2009-10-08 13:10:00,13.94,13.94,13.92,13.93,112000.0,11.0743,11.0743,11.0584,11.0664,112000.0
2009-10-08 13:20:00,13.93,13.94,13.92,13.92,43500.0,11.0664,11.0743,11.0584,11.0584,43500.0
2009-10-08 13:30:00,13.93,13.93,13.87,13.87,103000.0,11.0664,11.0664,11.0187,11.0187,103000.0
2009-10-08 13:40:00,13.87,13.91,13.87,13.9,85500.0,11.0187,11.0505,11.0187,11.0426,85500.0
2009-10-08 13:50:00,13.9,13.92,13.9,13.91,51000.0,11.0426,11.0584,11.0426,11.0505,51000.0
2009-10-08 14:00:00,13.91,13.92,13.9,13.91,32500.0,11.0505,11.0584,11.0426,11.0505,32500.0
2009-10-08 14:10:00,13.92,13.92,13.89,13.9,78000.0,11.0584,11.0584,11.0346,11.0426,78000.0
2009-10-08 14:20:00,13.89,13.9,13.87,13.89,76000.0,11.0346,11.0426,11.0187,11.0346,76000.0
2009-10-08 14:30:00,13.89,13.91,13.89,13.9,36000.0,11.0346,11.0505,11.0346,11.0426,36000.0
2009-10-08 14:40:00,13.9,13.93,13.89,13.93,93000.0,11.0426,11.0664,11.0346,11.0664,93000.0
2009-10-08 14:50:00,13.92,13.93,13.91,13.92,175000.0,11.0584,11.0664,11.0505,11.0584,175000.0
2009-10-08 15:00:00,13.91,13.95,13.91,13.95,920500.0,11.0505,11.0823,11.0505,11.0823,920500.0
2009-10-08 15:10:00,13.95,13.95,13.93,13.93,58000.0,11.0823,11.0823,11.0664,11.0664,58000.0
2009-10-08 15:20:00,13.94,13.95,13.92,13.93,66000.0,11.0743,11.0823,11.0584,11.0664,66000.0
2009-10-08 15:30:00,13.92,13.93,13.89,13.89,125000.0,11.0584,11.0664,11.0346,11.0346,125000.0
2009-10-08 15:40:00,13.89,13.92,13.89,13.92,60000.0,11.0346,11.0584,11.0346,11.0584,60000.0
2009-10-08 15:50:00,13.92,13.92,13.89,13.9,82500.0,11.0584,11.0584,11.0346,11.0426,82500.0
2009-10-09 09:30:00,13.91,13.91,13.87,13.89,190000.0,11.0505,11.0505,11.0187,11.0346,190000.0
2009-10-09 09:40:00,13.88,13.94,13.88,13.92,100000.0,11.0267,11.0743,11.0267,11.0584,100000.0
2009-10-09 09:50:00,13.93,13.96,13.93,13.96,89500.0,11.0664,11.0902,11.0664,11.0902,89500.0
2009-10-09 10:00:00,13.97,13.97,13.94,13.95,84000.0,11.0982,11.0982,11.0743,11.0823,84000.0
2009-10-09 10:10:00,13.96,13.97,13.94,13.94,111000.0,11.0902,11.0982,11.0743,11.0743,111000.0
2009-10-09 10:20:00,13.93,13.96,13.93,13.96,123000.0,11.0664,11.0902,11.0664,11.0902,123000.0
2009-10-09 10:30:00,13.96,13.99,13.95,13.96,69500.0,11.0902,11.1141,11.0823,11.0902,69500.0
2009-10-09 10:40:00,13.96,13.96,13.94,13.95,36500.0,11.0902,11.0902,11.0743,11.0823,36500.0
2009-10-09 10:50:00,13.95,13.98,13.95,13.97,33500.0,11.0823,11.1061,11.0823,11.0982,33500.0
2009-10-09 11:00:00,13.97,13.97,13.95,13.96,71500.0,11.0982,11.0982,11.0823,11.0902,71500.0
2009-10-09 11:10:00,13.96,13.97,13.94,13.95,72000.0,11.0902,11.0982,11.0743,11.0823,72000.0
2009-10-09 11:20:00,13.96,13.97,13.96,13.96,53500.0,11.0902,11.0982,11.0902,11.0902,53500.0
2009-10-09 11:30:00,13.95,13.97,13.95,13.96,56000.0,11.0823,11.0982,11.0823,11.0902,56000.0
2009-10-09 11:40:00,13.95,13.96,13.93,13.94,30500.0,11.0823,11.0902,11.0664,11.0743,30500.0
2009-10-09 11:50:00,13.93,13.95,13.93,13.93,56500.0,11.0664,11.0823,11.0664,11.0664,56500.0
2009-10-09 12:00:00,13.94,13.94,13.9,13.91,28500.0,11.0743,11.0743,11.0426,11.0505,28500.0
2009-10-09 12:10:00,13.91,13.92,13.91,13.91,34000.0,11.0505,11.0584,11.0505,11.0505,34000.0
2009-10-09 12:20:00,13.91,13.91,13.9,13.91,52500.0,11.0505,11.0505,11.0426,11.0505,52500.0
2009-10-09 12:30:00,13.9,13.92,13.9,13.91,22500.0,11.0426,11.0584,11.0426,11.0505,22500.0
2009-10-09 12:40:00,13.91,13.92,13.91,13.92,41000.0,11.0505,11.0584,11.0505,11.0584,41000.0
2009-10-09 12:50:00,13.92,13.94,13.92,13.94,32000.0,11.0584,11.0743,11.0584,11.0743,32000.0
2009-10-09 13:00:00,13.94,13.95,13.94,13.94,43500.0,11.0743,11.0823,11.0743,11.0743,43500.0
2009-10-09 13:10:00,13.94,13.95,13.93,13.95,69000.0,11.0743,11.0823,11.0664,11.0823,69000.0
2009-10-09 13:20:00,13.95,13.96,13.95,13.96,37000.0,11.0823,11.0902,11.0823,11.0902,37000.0
2009-10-09 13:30:00,13.96,13.96,13.95,13.95,29500.0,11.0902,11.0902,11.0823,11.0823,29500.0
2009-10-09 13:40:00,13.95,13.96,13.95,13.95,40500.0,11.0823,11.0902,11.0823,11.0823,40500.0
2009-10-09 13:50:00,13.95,13.96,13.94,13.95,31000.0,11.0823,11.0902,11.0743,11.0823,31000.0
2009-10-09 14:00:00,13.95,13.95,13.94,13.94,66000.0,11.0823,11.0823,11.0743,11.0743,66000.0
2009-10-09 14:10:00,13.94,13.95,13.93,13.95,77000.0,11.0743,11.0823,11.0664,11.0823,77000.0
2009-10-09 14:20:00,13.94,13.95,13.94,13.94,62000.0,11.0743,11.0823,11.0743,11.0743,62000.0
2009-10-09 14:30:00,13.94,13.95,13.94,13.95,40000.0,11.0743,11.0823,11.0743,11.0823,40000.0
2009-10-09 14:40:00,13.95,13.97,13.95,13.96,106500.0,11.0823,11.0982,11.0823,11.0902,106500.0
2009-10-09 14:50:00,13.96,13.98,13.96,13.98,53500.0,11.0902,11.1061,11.0902,11.1061,53500.0
2009-10-09 15:00:00,13.98,14.01,13.98,14.0,218500.0,11.1061,11.1299,11.1061,11.122,218500.0
2009-10-09 15:10:00,14.01,14.02,13.94,14.0,871500.0,11.1299,11.1379,11.0743,11.122,871500.0
2009-10-09 15:20:00,14.0,14.01,14.0,14.01,43500.0,11.122,11.1299,11.122,11.1299,43500.0
2009-10-09 15:30:00,14.01,14.01,13.99,14.01,65000.0,11.1299,11.1299,11.1141,11.1299,65000.0
2009-10-09 15:40:00,14.01,14.02,14.0,14.01,68000.0,11.1299,11.1379,11.122,11.1299,68000.0
2009-10-09 15:50:00,14.0,14.03,14.0,14.02,205500.0,11.122,11.1458,11.122,11.1379,205500.0
2009-10-12 09:30:00,14.1,14.11,14.07,14.09,112000.0,11.2014,11.2094,11.1776,11.1935,112000.0
2009-10-12 09:40:00,14.1,14.11,14.1,14.11,85500.0,11.2014,11.2094,11.2014,11.2094,85500.0
2009-10-12 09:50:00,14.11,14.14,14.1,14.14,27000.0,11.2094,11.2332,11.2014,11.2332,27000.0
2009-10-12 10:00:00,14.14,14.14,14.13,14.13,8500.0,11.2332,11.2332,11.2253,11.2253,8500.0
2009-10-12 10:10:00,14.12,14.13,14.09,14.09,57500.0,11.2173,11.2253,11.1935,11.1935,57500.0
2009-10-12 10:20:00,14.08,14.1,14.08,14.1,23000.0,11.1856,11.2014,11.1856,11.2014,23000.0
2009-10-12 10:30:00,14.1,14.12,14.1,14.11,17000.0,11.2014,11.2173,11.2014,11.2094,17000.0
2009-10-12 10:40:00,14.11,14.12,14.11,14.11,21500.0,11.2094,11.2173,11.2094,11.2094,21500.0
2009-10-12 10:50:00,14.11,14.12,14.11,14.12,39500.0,11.2094,11.2173,11.2094,11.2173,39500.0
2009-10-12 11:00:00,14.11,14.12,14.11,14.12,48000.0,11.2094,11.2173,11.2094,11.2173,48000.0
2009-10-12 11:10:00,14.12,14.12,14.11,14.12,39000.0,11.2173,11.2173,11.2094,11.2173,39000.0
2009-10-12 11:20:00,14.12,14.12,14.11,14.11,41000.0,11.2173,11.2173,11.2094,11.2094,41000.0
2009-10-12 11:30:00,14.11,14.11,14.1,14.11,47500.0,11.2094,11.2094,11.2014,11.2094,47500.0
2009-10-12 11:40:00,14.11,14.11,14.1,14.1,44000.0,11.2094,11.2094,11.2014,11.2014,44000.0
2009-10-12 11:50:00,14.1,14.1,14.09,14.1,67000.0,11.2014,11.2014,11.1935,11.2014,67000.0
2009-10-12 12:00:00,14.1,14.1,14.1,14.1,20000.0,11.2014,11.2014,11.2014,11.2014,20000.0
2009-10-12 12:10:00,14.1,14.11,14.1,14.11,30000.0,11.2014,11.2094,11.2014,11.2094,30000.0
2009-10-12 12:20:00,14.11,14.11,14.09,14.09,37000.0,11.2094,11.2094,11.1935,11.1935,37000.0
2009-10-12 12:30:00,14.1,14.1,14.09,14.09,27500.0,11.2014,11.2014,11.1935,11.1935,27500.0
2009-10-12 12:40:00,14.1,14.1,14.09,14.09,30500.0,11.2014,11.2014,11.1935,11.1935,30500.0
2009-10-12 12:50:00,14.09,14.1,14.09,14.1,41500.0,11.1935,11.2014,11.1935,11.2014,41500.0
2009-10-12 13:00:00,14.1,14.1,14.1,14.1,22500.0,11.2014,11.2014,11.2014,11.2014,22500.0
2009-10-12 13:10:00,14.09,14.1,14.09,14.1,49000.0,11.1935,11.2014,11.1935,11.2014,49000.0
2009-10-12 13:20:00,14.1,14.1,14.09,14.09,33000.0,11.2014,11.2014,11.1935,11.1935,33000.0
2009-10-12 13:30:00,14.09,14.09,14.08,14.09,39000.0,11.1935,11.1935,11.1856,11.1935,39000.0
2009-10-12 13:40:00,14.09,14.1,14.09,14.09,32000.0,11.1935,11.2014,11.1935,11.1935,32000.0
2009-10-12 13:50:00,14.09,14.1,14.09,14.1,64500.0,11.1935,11.2014,11.1935,11.2014,64500.0
2009-10-12 14:00:00,14.09,14.1,14.08,14.08,80000.0,11.1935,11.2014,11.1856,11.1856,80000.0
2009-10-12 14:10:00,14.08,14.08,14.03,14.03,49000.0,11.1856,11.1856,11.1458,11.1458,49000.0
2009-10-12 14:20:00,14.03,14.03,14.0,14.01,161000.0,11.1458,11.1458,11.122,11.1299,161000.0
2009-10-12 14:30:00,14.02,14.02,13.97,13.99,57000.0,11.1379,11.1379,11.0982,11.1141,57000.0
2009-10-12 14:40:00,13.99,14.0,13.99,14.0,57000.0,11.1141,11.122,11.1141,11.122,57000.0
2009-10-12 14:50:00,14.0,14.02,13.99,14.02,77000.0,11.122,11.1379,11.1141,11.1379,77000.0
2009-10-12 15:00:00,14.02,14.07,14.02,14.03,664500.0,11.1379,11.1776,11.1379,11.1458,664500.0
2009-10-12 15:10:00,14.03,14.04,14.03,14.03,33000.0,11.1458,11.1538,11.1458,11.1458,33000.0
2009-10-12 15:20:00,14.03,14.04,14.03,14.04,113500.0,11.1458,11.1538,11.1458,11.1538,113500.0
2009-10-12 15:30:00,14.05,14.06,14.03,14.03,50000.0,11.1617,11.1697,11.1458,11.1458,50000.0
2009-10-12 15:40:00,14.03,14.04,14.02,14.03,69000.0,11.1458,11.1538,11.1379,11.1458,69000.0
2009-10-12 15:50:00,14.03,14.04,14.03,14.04,70500.0,11.1458,11.1538,11.1458,11.1538,70500.0
2009-10-13 09:30:00,14.0,14.04,14.0,14.02,94000.0,11.122,11.1538,11.122,11.1379,94000.0
2009-10-13 09:40:00,14.03,14.04,13.97,13.99,172000.0,11.1458,11.1538,11.0982,11.1141,172000.0
2009-10-13 09:50:00,13.98,14.0,13.93,13.93,88000.0,11.1061,11.122,11.0664,11.0664,88000.0
2009-10-13 10:00:00,13.93,13.93,13.88,13.91,263000.0,11.0664,11.0664,11.0267,11.0505,263000.0
2009-10-13 10:10:00,13.91,13.93,13.91,13.93,319000.0,11.0505,11.0664,11.0505,11.0664,319000.0
2009-10-13 10:20:00,13.93,13.94,13.89,13.94,182500.0,11.0664,11.0743,11.0346,11.0743,182500.0
2009-10-13 10:30:00,13.94,13.96,13.94,13.94,57000.0,11.0743,11.0902,11.0743,11.0743,57000.0
2009-10-13 10:40:00,13.94,13.95,13.93,13.94,50000.0,11.0743,11.0823,11.0664,11.0743,50000.0
2009-10-13 10:50:00,13.94,13.97,13.94,13.97,85500.0,11.0743,11.0982,11.0743,11.0982,85500.0
2009-10-13 11:00:00,13.96,13.96,13.92,13.94,29000.0,11.0902,11.0902,11.0584,11.0743,29000.0
2009-10-13 11:10:00,13.93,13.95,13.93,13.94,33500.0,11.0664,11.0823,11.0664,11.0743,33500.0
2009-10-13 11:20:00,13.94,13.96,13.93,13.95,64000.0,11.0743,11.0902,11.0664,11.0823,64000.0
2009-10-13 11:30:00,13.95,13.97,13.95,13.97,41500.0,11.0823,11.0982,11.0823,11.0982,41500.0
2009-10-13 11:40:00,13.99,14.03,13.99,14.02,43000.0,11.1141,11.1458,11.1141,11.1379,43000.0
2009-10-13 11:50:00,14.02,14.04,14.02,14.03,88000.0,11.1379,11.1538,11.1379,11.1458,88000.0
2009-10-13 12:00:00,14.02,14.03,14.02,14.02,36500.0,11.1379,11.1458,11.1379,11.1379,36500.0
2009-10-13 12:10:00,14.02,14.04,14.02,14.02,46500.0,11.1379,11.1538,11.1379,11.1379,46500.0
2009-10-13 12:20:00,14.01,14.01,13.99,13.99,31500.0,11.1299,11.1299,11.1141,11.1141,31500.0
2009-10-13 12:30:00,13.99,14.0,13.99,14.0,23500.0,11.1141,11.122,11.1141,11.122,23500.0
2009-10-13 12:40:00,14.0,14.0,13.99,13.99,118000.0,11.122,11.122,11.1141,11.1141,118000.0
2009-10-13 12:50:00,13.99,14.0,13.99,14.0,21000.0,11.1141,11.122,11.1141,11.122,21000.0
2009-10-13 13:00:00,14.0,14.01,13.99,14.01,74000.0,11.122,11.1299,11.1141,11.1299,74000.0
2009-10-13 13:10:00,14.01,14.01,13.99,14.01,50500.0,11.1299,11.1299,11.1141,11.1299,50500.0
2009-10-13 13:20:00,14.0,14.01,13.99,13.99,71000.0,11.122,11.1299,11.1141,11.1141,71000.0
2009-10-13 13:30:00,13.99,13.99,13.98,13.99,56500.0,11.1141,11.1141,11.1061,11.1141,56500.0
2009-10-13 13:40:00,13.99,13.99,13.96,13.96,76000.0,11.1141,11.1141,11.0902,11.0902,76000.0
2009-10-13 13:50:00,13.96,13.99,13.96,13.98,147500.0,11.0902,11.1141,11.0902,11.1061,147500.0
2009-10-13 14:00:00,13.98,13.98,13.93,13.94,110000.0,11.1061,11.1061,11.0664,11.0743,110000.0
2009-10-13 14:10:00,13.93,13.96,13.93,13.95,48500.0,11.0664,11.0902,11.0664,11.0823,48500.0
2009-10-13 14:20:00,13.95,13.97,13.95,13.96,91000.0,11.0823,11.0982,11.0823,11.0902,91000.0
2009-10-13 14:30:00,13.96,13.96,13.95,13.95,60000.0,11.0902,11.0902,11.0823,11.0823,60000.0
2009-10-13 14:40:00,13.96,13.97,13.95,13.97,120000.0,11.0902,11.0982,11.0823,11.0982,120000.0
2009-10-13 14:50:00,13.98,13.98,13.95,13.96,101000.0,11.1061,11.1061,11.0823,11.0902,101000.0
2009-10-13 15:00:00,13.97,13.98,13.95,13.97,90000.0,11.0982,11.1061,11.0823,11.0982,90000.0
2009-10-13 15:10:00,13.97,13.99,13.97,13.99,49000.0,11.0982,11.1141,11.0982,11.1141,49000.0
2009-10-13 15:20:00,13.99,14.0,13.98,13.98,49500.0,11.1141,11.122,11.1061,11.1061,49500.0
2009-10-13 15:30:00,13.98,13.99,13.96,13.96,59000.0,11.1061,11.1141,11.0902,11.0902,59000.0
2009-10-13 15:40:00,13.96,13.99,13.96,13.98,240500.0,11.0902,11.1141,11.0902,11.1061,240500.0
2009-10-13 15:50:00,13.98,13.99,13.97,13.97,190500.0,11.1061,11.1141,11.0982,11.0982,190500.0
2009-10-14 09:30:00,14.16,14.17,14.12,14.12,188500.0,11.2491,11.257,11.2173,11.2173,188500.0
2009-10-14 09:40:00,14.13,14.14,14.09,14.09,79000.0,11.2253,11.2332,11.1935,11.1935,79000.0
2009-10-14 09:50:00,14.09,14.13,14.08,14.12,82500.0,11.1935,11.2253,11.1856,11.2173,82500.0
2009-10-14 10:00:00,14.12,14.12,14.09,14.11,109500.0,11.2173,11.2173,11.1935,11.2094,109500.0
2009-10-14 10:10:00,14.11,14.12,14.1,14.11,49000.0,11.2094,11.2173,11.2014,11.2094,49000.0
2009-10-14 10:20:00,14.1,14.1,14.06,14.08,148000.0,11.2014,11.2014,11.1697,11.1856,148000.0
2009-10-14 10:30:00,14.08,14.1,14.07,14.09,77000.0,11.1856,11.2014,11.1776,11.1935,77000.0
2009-10-14 10:40:00,14.09,14.09,14.08,14.09,32500.0,11.1935,11.1935,11.1856,11.1935,32500.0
2009-10-14 10:50:00,14.09,14.11,14.08,14.1,35500.0,11.1935,11.2094,11.1856,11.2014,35500.0
2009-10-14 11:00:00,14.1,14.12,14.1,14.11,24000.0,11.2014,11.2173,11.2014,11.2094,24000.0
2009-10-14 11:10:00,14.11,14.12,14.11,14.11,12500.0,11.2094,11.2173,11.2094,11.2094,12500.0
2009-10-14 11:20:00,14.12,14.14,14.12,14.13,33000.0,11.2173,11.2332,11.2173,11.2253,33000.0
2009-10-14 11:30:00,14.13,14.14,14.13,14.13,33000.0,11.2253,11.2332,11.2253,11.2253,33000.0
2009-10-14 11:40:00,14.13,14.14,14.12,14.14,20500.0,11.2253,11.2332,11.2173,11.2332,20500.0
2009-10-14 11:50:00,14.15,14.15,14.13,14.14,17500.0,11.2412,11.2412,11.2253,11.2332,17500.0
2009-10-14 12:00:00,14.14,14.15,14.13,14.14,48500.0,11.2332,11.2412,11.2253,11.2332,48500.0
2009-10-14 12:10:00,14.15,14.15,14.14,14.14,33500.0,11.2412,11.2412,11.2332,11.2332,33500.0
2009-10-14 12:20:00,14.14,14.15,14.13,14.14,73500.0,11.2332,11.2412,11.2253,11.2332,73500.0
2009-10-14 12:30:00,14.14,14.15,14.13,14.14,98500.0,11.2332,11.2412,11.2253,11.2332,98500.0
2009-10-14 12:40:00,14.14,14.14,14.14,14.14,6500.0,11.2332,11.2332,11.2332,11.2332,6500.0
2009-10-14 12:50:00,14.14,14.16,14.14,14.16,39500.0,11.2332,11.2491,11.2332,11.2491,39500.0
2009-10-14 13:00:00,14.16,14.18,14.16,14.17,44000.0,11.2491,11.265,11.2491,11.257,44000.0
2009-10-14 13:10:00,14.17,14.2,14.17,14.19,69000.0,11.257,11.2809,11.257,11.2729,69000.0
2009-10-14 13:20:00,14.19,14.19,14.16,14.16,69500.0,11.2729,11.2729,11.2491,11.2491,69500.0
2009-10-14 13:30:00,14.17,14.18,14.17,14.18,59000.0,11.257,11.265,11.257,11.265,59000.0
2009-10-14 13:40:00,14.18,14.19,14.17,14.17,50000.0,11.265,11.2729,11.257,11.257,50000.0
2009-10-14 13:50:00,14.17,14.17,14.16,14.17,24000.0,11.257,11.257,11.2491,11.257,24000.0
2009-10-14 14:00:00,14.17,14.18,14.17,14.18,51500.0,11.257,11.265,11.257,11.265,51500.0
2009-10-14 14:10:00,14.18,14.18,14.15,14.17,30000.0,11.265,11.265,11.2412,11.257,30000.0
2009-10-14 14:20:00,14.18,14.19,14.17,14.17,43500.0,11.265,11.2729,11.257,11.257,43500.0
2009-10-14 14:30:00,14.17,14.18,14.17,14.17,83000.0,11.257,11.265,11.257,11.257,83000.0
2009-10-14 14:40:00,14.17,14.17,14.16,14.17,59500.0,11.257,11.257,11.2491,11.257,59500.0
2009-10-14 14:50:00,14.17,14.18,14.17,14.18,55500.0,11.257,11.265,11.257,11.265,55500.0
2009-10-14 15:00:00,14.18,14.2,14.18,14.2,63500.0,11.265,11.2809,11.265,11.2809,63500.0
2009-10-14 15:10:00,14.2,14.21,14.2,14.21,120000.0,11.2809,11.2888,11.2809,11.2888,120000.0
2009-10-14 15:20:00,14.21,14.24,14.2,14.24,131500.0,11.2888,11.3127,11.2809,11.3127,131500.0
2009-10-14 15:30:00,14.24,14.25,14.23,14.25,65500.0,11.3127,11.3206,11.3047,11.3206,65500.0
2009-10-14 15:40:00,14.24,14.24,14.22,14.22,89000.0,11.3127,11.3127,11.2968,11.2968,89000.0
2009-10-14 15:50:00,14.22,14.24,14.22,14.23,107000.0,11.2968,11.3127,11.2968,11.3047,107000.0
2009-10-15 09:30:00,14.15,14.18,14.13,14.18,216500.0,11.2412,11.265,11.2253,11.265,216500.0
2009-10-15 09:40:00,14.18,14.2,14.17,14.19,81000.0,11.265,11.2809,11.257,11.2729,81000.0
2009-10-15 09:50:00,14.19,14.22,14.19,14.22,65500.0,11.2729,11.2968,11.2729,11.2968,65500.0
2009-10-15 10:00:00,14.21,14.21,14.17,14.2,130000.0,11.2888,11.2888,11.257,11.2809,130000.0
2009-10-15 10:10:00,14.2,14.21,14.16,14.18,113000.0,11.2809,11.2888,11.2491,11.265,113000.0
2009-10-15 10:20:00,14.18,14.19,14.16,14.17,363000.0,11.265,11.2729,11.2491,11.257,363000.0
2009-10-15 10:30:00,14.16,14.17,14.15,14.15,71000.0,11.2491,11.257,11.2412,11.2412,71000.0
2009-10-15 10:40:00,14.15,14.15,14.13,14.14,113000.0,11.2412,11.2412,11.2253,11.2332,113000.0
2009-10-15 10:50:00,14.14,14.17,14.14,14.17,55000.0,11.2332,11.257,11.2332,11.257,55000.0
2009-10-15 11:00:00,14.17,14.19,14.17,14.18,49000.0,11.257,11.2729,11.257,11.265,49000.0
2009-10-15 11:10:00,14.18,14.19,14.17,14.17,138000.0,11.265,11.2729,11.257,11.257,138000.0
2009-10-15 11:20:00,14.16,14.17,14.15,14.16,42500.0,11.2491,11.257,11.2412,11.2491,42500.0
2009-10-15 11:30:00,14.16,14.17,14.16,14.16,38500.0,11.2491,11.257,11.2491,11.2491,38500.0
2009-10-15 11:40:00,14.17,14.17,14.16,14.17,22500.0,11.257,11.257,11.2491,11.257,22500.0
2009-10-15 11:50:00,14.18,14.19,14.18,14.19,12000.0,11.265,11.2729,11.265,11.2729,12000.0
2009-10-15 12:00:00,14.19,14.2,14.19,14.19,25500.0,11.2729,11.2809,11.2729,11.2729,25500.0
2009-10-15 12:10:00,14.2,14.21,14.19,14.21,29500.0,11.2809,11.2888,11.2729,11.2888,29500.0
2009-10-15 12:20:00,14.21,14.21,14.2,14.2,23000.0,11.2888,11.2888,11.2809,11.2809,23000.0
2009-10-15 12:30:00,14.2,14.2,14.2,14.2,34000.0,11.2809,11.2809,11.2809,11.2809,34000.0
2009-10-15 12:40:00,14.2,14.2,14.19,14.19,18500.0,11.2809,11.2809,11.2729,11.2729,18500.0
2009-10-15 12:50:00,14.19,14.2,14.19,14.19,18000.0,11.2729,11.2809,11.2729,11.2729,18000.0
2009-10-15 13:00:00,14.19,14.2,14.19,14.2,21500.0,11.2729,11.2809,11.2729,11.2809,21500.0
2009-10-15 13:10:00,14.19,14.2,14.19,14.2,22500.0,11.2729,11.2809,11.2729,11.2809,22500.0
2009-10-15 13:20:00,14.19,14.21,14.19,14.21,13000.0,11.2729,11.2888,11.2729,11.2888,13000.0
2009-10-15 13:30:00,14.21,14.22,14.21,14.21,31000.0,11.2888,11.2968,11.2888,11.2888,31000.0
2009-10-15 13:40:00,14.21,14.22,14.2,14.21,72000.0,11.2888,11.2968,11.2809,11.2888,72000.0
2009-10-15 13:50:00,14.2,14.21,14.2,14.2,19000.0,11.2809,11.2888,11.2809,11.2809,19000.0
2009-10-15 14:00:00,14.21,14.23,14.2,14.22,35000.0,11.2888,11.3047,11.2809,11.2968,35000.0
2009-10-15 14:10:00,14.22,14.22,14.21,14.22,52000.0,11.2968,11.2968,11.2888,11.2968,52000.0
2009-10-15 14:20:00,14.22,14.22,14.21,14.22,62500.0,11.2968,11.2968,11.2888,11.2968,62500.0
2009-10-15 14:30:00,14.22,14.24,14.22,14.24,137000.0,11.2968,11.3127,11.2968,11.3127,137000.0
2009-10-15 14:40:00,14.24,14.25,14.24,14.25,53000.0,11.3127,11.3206,11.3127,11.3206,53000.0
2009-10-15 14:50:00,14.25,14.27,14.25,14.26,60500.0,11.3206,11.3365,11.3206,11.3285,60500.0
2009-10-15 15:00:00,14.26,14.27,14.26,14.27,33000.0,11.3285,11.3365,11.3285,11.3365,33000.0
2009-10-15 15:10:00,14.28,14.28,14.26,14.26,60500.0,11.3444,11.3444,11.3285,11.3285,60500.0
2009-10-15 15:20:00,14.26,14.27,14.24,14.24,78000.0,11.3285,11.3365,11.3127,11.3127,78000.0
2009-10-15 15:30:00,14.24,14.26,14.24,14.26,53500.0,11.3127,11.3285,11.3127,11.3285,53500.0
2009-10-15 15:40:00,14.25,14.27,14.25,14.27,229500.0,11.3206,11.3365,11.3206,11.3365,229500.0
2009-10-15 15:50:00,14.27,14.28,14.26,14.26,263500.0,11.3365,11.3444,11.3285,11.3285,263500.0
2009-10-16 09:30:00,14.17,14.19,14.14,14.17,267000.0,11.257,11.2729,11.2332,11.257,267000.0
2009-10-16 09:40:00,14.18,14.18,14.15,14.17,98000.0,11.265,11.265,11.2412,11.257,98000.0
2009-10-16 09:50:00,14.17,14.19,14.11,14.12,199500.0,11.257,11.2729,11.2094,11.2173,199500.0
2009-10-16 10:00:00,14.11,14.11,14.05,14.05,144000.0,11.2094,11.2094,11.1617,11.1617,144000.0
2009-10-16 10:10:00,14.05,14.09,14.05,14.09,55000.0,11.1617,11.1935,11.1617,11.1935,55000.0
2009-10-16 10:20:00,14.09,14.11,14.07,14.08,24500.0,11.1935,11.2094,11.1776,11.1856,24500.0
2009-10-16 10:30:00,14.08,14.09,14.07,14.07,24500.0,11.1856,11.1935,11.1776,11.1776,24500.0
2009-10-16 10:40:00,14.07,14.07,14.04,14.07,67500.0,11.1776,11.1776,11.1538,11.1776,67500.0
2009-10-16 10:50:00,14.07,14.07,14.05,14.06,34500.0,11.1776,11.1776,11.1617,11.1697,34500.0
2009-10-16 11:00:00,14.06,14.09,14.06,14.08,49000.0,11.1697,11.1935,11.1697,11.1856,49000.0
2009-10-16 11:10:00,14.07,14.1,14.07,14.1,13000.0,11.1776,11.2014,11.1776,11.2014,13000.0
2009-10-16 11:20:00,14.1,14.11,14.08,14.08,25500.0,11.2014,11.2094,11.1856,11.1856,25500.0
2009-10-16 11:30:00,14.09,14.09,14.07,14.07,33500.0,11.1935,11.1935,11.1776,11.1776,33500.0
2009-10-16 11:40:00,14.06,14.08,14.06,14.07,91500.0,11.1697,11.1856,11.1697,11.1776,91500.0
2009-10-16 11:50:00,14.07,14.08,14.06,14.08,31500.0,11.1776,11.1856,11.1697,11.1856,31500.0
2009-10-16 12:00:00,14.09,14.09,14.08,14.09,18000.0,11.1935,11.1935,11.1856,11.1935,18000.0
2009-10-16 12:10:00,14.08,14.1,14.08,14.09,26000.0,11.1856,11.2014,11.1856,11.1935,26000.0
2009-10-16 12:20:00,14.09,14.1,14.08,14.08,36500.0,11.1935,11.2014,11.1856,11.1856,36500.0
2009-10-16 12:30:00,14.08,14.09,14.08,14.09,12500.0,11.1856,11.1935,11.1856,11.1935,12500.0
2009-10-16 12:40:00,14.09,14.09,14.08,14.09,17000.0,11.1935,11.1935,11.1856,11.1935,17000.0
2009-10-16 12:50:00,14.09,14.11,14.09,14.1,81000.0,11.1935,11.2094,11.1935,11.2014,81000.0
2009-10-16 13:00:00,14.1,14.11,14.09,14.11,29000.0,11.2014,11.2094,11.1935,11.2094,29000.0
2009-10-16 13:10:00,14.11,14.15,14.11,14.14,28000.0,11.2094,11.2412,11.2094,11.2332,28000.0
2009-10-16 13:20:00,14.15,14.18,14.15,14.18,17000.0,11.2412,11.265,11.2412,11.265,17000.0
2009-10-16 13:30:00,14.18,14.19,14.18,14.18,52500.0,11.265,11.2729,11.265,11.265,52500.0
2009-10-16 13:40:00,14.18,14.19,14.18,14.19,48500.0,11.265,11.2729,11.265,11.2729,48500.0
2009-10-16 13:50:00,14.2,14.2,14.17,14.17,44000.0,11.2809,11.2809,11.257,11.257,44000.0
2009-10-16 14:00:00,14.17,14.17,14.15,14.15,22000.0,11.257,11.257,11.2412,11.2412,22000.0
2009-10-16 14:10:00,14.15,14.16,14.14,14.15,51500.0,11.2412,11.2491,11.2332,11.2412,51500.0
2009-10-16 14:20:00,14.16,14.17,14.16,14.17,41500.0,11.2491,11.257,11.2491,11.257,41500.0
2009-10-16 14:30:00,14.17,14.17,14.16,14.17,58500.0,11.257,11.257,11.2491,11.257,58500.0
2009-10-16 14:40:00,14.17,14.17,14.16,14.17,14500.0,11.257,11.257,11.2491,11.257,14500.0
2009-10-16 14:50:00,14.16,14.16,14.16,14.16,5500.0,11.2491,11.2491,11.2491,11.2491,5500.0
2009-10-16 15:00:00,14.16,14.17,14.16,14.16,40000.0,11.2491,11.257,11.2491,11.2491,40000.0
2009-10-16 15:10:00,14.16,14.18,14.16,14.17,165500.0,11.2491,11.265,11.2491,11.257,165500.0
2009-10-16 15:20:00,14.16,14.18,14.16,14.18,34000.0,11.2491,11.265,11.2491,11.265,34000.0
2009-10-16 15:30:00,14.18,14.21,14.17,14.2,61500.0,11.265,11.2888,11.257,11.2809,61500.0
2009-10-16 15:40:00,14.2,14.2,14.16,14.17,91000.0,11.2809,11.2809,11.2491,11.257,91000.0
2009-10-16 15:50:00,14.17,14.17,14.13,14.15,218000.0,11.257,11.257,11.2253,11.2412,218000.0
2009-10-19 09:30:00,14.18,14.19,14.15,14.19,130000.0,11.265,11.2729,11.2412,11.2729,130000.0
2009-10-19 09:40:00,14.19,14.21,14.14,14.16,99000.0,11.2729,11.2888,11.2332,11.2491,99000.0
2009-10-19 09:50:00,14.18,14.18,14.1,14.12,43000.0,11.265,11.265,11.2014,11.2173,43000.0
2009-10-19 10:00:00,14.11,14.15,14.11,14.14,62000.0,11.2094,11.2412,11.2094,11.2332,62000.0
2009-10-19 10:10:00,14.15,14.16,14.12,14.14,56500.0,11.2412,11.2491,11.2173,11.2332,56500.0
2009-10-19 10:20:00,14.13,14.2,14.13,14.19,85500.0,11.2253,11.2809,11.2253,11.2729,85500.0
2009-10-19 10:30:00,14.2,14.22,14.2,14.21,63000.0,11.2809,11.2968,11.2809,11.2888,63000.0
2009-10-19 10:40:00,14.21,14.24,14.21,14.23,80500.0,11.2888,11.3127,11.2888,11.3047,80500.0
2009-10-19 10:50:00,14.23,14.26,14.23,14.23,60000.0,11.3047,11.3285,11.3047,11.3047,60000.0
2009-10-19 11:00:00,14.24,14.25,14.23,14.24,42500.0,11.3127,11.3206,11.3047,11.3127,42500.0
2009-10-19 11:10:00,14.24,14.26,14.24,14.26,39000.0,11.3127,11.3285,11.3127,11.3285,39000.0
2009-10-19 11:20:00,14.25,14.29,14.25,14.28,88500.0,11.3206,11.3524,11.3206,11.3444,88500.0
2009-10-19 11:30:00,14.29,14.31,14.29,14.3,69500.0,11.3524,11.3683,11.3524,11.3603,69500.0
2009-10-19 11:40:00,14.3,14.31,14.3,14.31,83000.0,11.3603,11.3683,11.3603,11.3683,83000.0
2009-10-19 11:50:00,14.31,14.33,14.31,14.32,55000.0,11.3683,11.3842,11.3683,11.3762,55000.0
2009-10-19 12:00:00,14.32,14.33,14.31,14.32,63500.0,11.3762,11.3842,11.3683,11.3762,63500.0
2009-10-19 12:10:00,14.32,14.33,14.32,14.32,40500.0,11.3762,11.3842,11.3762,11.3762,40500.0
2009-10-19 12:20:00,14.32,14.32,14.31,14.32,44500.0,11.3762,11.3762,11.3683,11.3762,44500.0
2009-10-19 12:30:00,14.32,14.32,14.3,14.3,47000.0,11.3762,11.3762,11.3603,11.3603,47000.0
2009-10-19 12:40:00,14.31,14.32,14.31,14.32,53500.0,11.3683,11.3762,11.3683,11.3762,53500.0
2009-10-19 12:50:00,14.32,14.32,14.31,14.31,23000.0,11.3762,11.3762,11.3683,11.3683,23000.0
2009-10-19 13:00:00,14.31,14.31,14.29,14.31,32000.0,11.3683,11.3683,11.3524,11.3683,32000.0
2009-10-19 13:10:00,14.31,14.32,14.29,14.3,113500.0,11.3683,11.3762,11.3524,11.3603,113500.0
2009-10-19 13:20:00,14.3,14.31,14.29,14.31,106000.0,11.3603,11.3683,11.3524,11.3683,106000.0
2009-10-19 13:30:00,14.31,14.34,14.31,14.33,90000.0,11.3683,11.3921,11.3683,11.3842,90000.0
2009-10-19 13:40:00,14.33,14.33,14.29,14.29,39000.0,11.3842,11.3842,11.3524,11.3524,39000.0
2009-10-19 13:50:00,14.3,14.32,14.3,14.31,127500.0,11.3603,11.3762,11.3603,11.3683,127500.0
2009-10-19 14:00:00,14.32,14.32,14.31,14.32,24500.0,11.3762,11.3762,11.3683,11.3762,24500.0
2009-10-19 14:10:00,14.32,14.34,14.32,14.33,133500.0,11.3762,11.3921,11.3762,11.3842,133500.0
2009-10-19 14:20:00,14.34,14.34,14.32,14.33,37000.0,11.3921,11.3921,11.3762,11.3842,37000.0
2009-10-19 14:30:00,14.34,14.34,14.32,14.32,45500.0,11.3921,11.3921,11.3762,11.3762,45500.0
2009-10-19 14:40:00,14.32,14.33,14.31,14.32,50000.0,11.3762,11.3842,11.3683,11.3762,50000.0
2009-10-19 14:50:00,14.32,14.33,14.32,14.33,44000.0,11.3762,11.3842,11.3762,11.3842,44000.0
2009-10-19 15:00:00,14.33,14.33,14.32,14.32,14500.0,11.3842,11.3842,11.3762,11.3762,14500.0
2009-10-19 15:10:00,14.32,14.33,14.31,14.31,31500.0,11.3762,11.3842,11.3683,11.3683,31500.0
2009-10-19 15:20:00,14.31,14.31,14.29,14.29,39500.0,11.3683,11.3683,11.3524,11.3524,39500.0
2009-10-19 15:30:00,14.29,14.3,14.29,14.3,41500.0,11.3524,11.3603,11.3524,11.3603,41500.0
2009-10-19 15:40:00,14.28,14.31,14.28,14.3,106500.0,11.3444,11.3683,11.3444,11.3603,106500.0
2009-10-19 15:50:00,14.3,14.31,14.29,14.29,151500.0,11.3603,11.3683,11.3524,11.3524,151500.0
2009-10-20 09:30:00,14.31,14.32,14.21,14.21,226000.0,11.3683,11.3762,11.2888,11.2888,226000.0
2009-10-20 09:40:00,14.21,14.23,14.18,14.22,116500.0,11.2888,11.3047,11.265,11.2968,116500.0
2009-10-20 09:50:00,14.22,14.23,14.2,14.23,53500.0,11.2968,11.3047,11.2809,11.3047,53500.0
2009-10-20 10:00:00,14.25,14.25,14.22,14.22,33000.0,11.3206,11.3206,11.2968,11.2968,33000.0
2009-10-20 10:10:00,14.22,14.24,14.17,14.18,108000.0,11.2968,11.3127,11.257,11.265,108000.0
2009-10-20 10:20:00,14.19,14.21,14.18,14.2,96500.0,11.2729,11.2888,11.265,11.2809,96500.0
2009-10-20 10:30:00,14.2,14.23,14.19,14.22,34000.0,11.2809,11.3047,11.2729,11.2968,34000.0
2009-10-20 10:40:00,14.23,14.23,14.2,14.2,87500.0,11.3047,11.3047,11.2809,11.2809,87500.0
2009-10-20 10:50:00,14.21,14.23,14.21,14.22,62500.0,11.2888,11.3047,11.2888,11.2968,62500.0
2009-10-20 11:00:00,14.22,14.22,14.21,14.21,47000.0,11.2968,11.2968,11.2888,11.2888,47000.0
2009-10-20 11:10:00,14.22,14.22,14.2,14.21,24000.0,11.2968,11.2968,11.2809,11.2888,24000.0
2009-10-20 11:20:00,14.21,14.21,14.18,14.19,22500.0,11.2888,11.2888,11.265,11.2729,22500.0
2009-10-20 11:30:00,14.19,14.19,14.13,14.13,29000.0,11.2729,11.2729,11.2253,11.2253,29000.0
2009-10-20 11:40:00,14.14,14.14,14.11,14.13,20000.0,11.2332,11.2332,11.2094,11.2253,20000.0
2009-10-20 11:50:00,14.14,14.14,14.13,14.14,36500.0,11.2332,11.2332,11.2253,11.2332,36500.0
2009-10-20 12:00:00,14.13,14.13,14.09,14.11,24000.0,11.2253,11.2253,11.1935,11.2094,24000.0
2009-10-20 12:10:00,14.1,14.12,14.09,14.11,29500.0,11.2014,11.2173,11.1935,11.2094,29500.0
2009-10-20 12:20:00,14.1,14.11,14.1,14.11,33500.0,11.2014,11.2094,11.2014,11.2094,33500.0
2009-10-20 12:30:00,14.11,14.11,14.07,14.08,29500.0,11.2094,11.2094,11.1776,11.1856,29500.0
2009-10-20 12:40:00,14.09,14.1,14.09,14.1,24500.0,11.1935,11.2014,11.1935,11.2014,24500.0
2009-10-20 12:50:00,14.1,14.11,14.1,14.1,33500.0,11.2014,11.2094,11.2014,11.2014,33500.0
2009-10-20 13:00:00,14.1,14.13,14.1,14.12,34500.0,11.2014,11.2253,11.2014,11.2173,34500.0
2009-10-20 13:10:00,14.12,14.15,14.12,14.13,45500.0,11.2173,11.2412,11.2173,11.2253,45500.0
2009-10-20 13:20:00,14.13,14.14,14.13,14.14,22500.0,11.2253,11.2332,11.2253,11.2332,22500.0
2009-10-20 13:30:00,14.15,14.15,14.13,14.13,7000.0,11.2412,11.2412,11.2253,11.2253,7000.0
2009-10-20 13:40:00,14.13,14.15,14.13,14.15,24500.0,11.2253,11.2412,11.2253,11.2412,24500.0
2009-10-20 13:50:00,14.15,14.15,14.11,14.11,28500.0,11.2412,11.2412,11.2094,11.2094,28500.0
2009-10-20 14:00:00,14.11,14.14,14.11,14.13,81000.0,11.2094,11.2332,11.2094,11.2253,81000.0
2009-10-20 14:10:00,14.14,14.17,14.14,14.17,24500.0,11.2332,11.257,11.2332,11.257,24500.0
2009-10-20 14:20:00,14.17,14.17,14.14,14.15,23500.0,11.257,11.257,11.2332,11.2412,23500.0
2009-10-20 14:30:00,14.14,14.17,14.13,14.17,28500.0,11.2332,11.257,11.2253,11.257,28500.0
2009-10-20 14:40:00,14.17,14.17,14.16,14.16,22500.0,11.257,11.257,11.2491,11.2491,22500.0
2009-10-20 14:50:00,14.16,14.16,14.15,14.16,32500.0,11.2491,11.2491,11.2412,11.2491,32500.0
2009-10-20 15:00:00,14.16,14.17,14.14,14.14,77000.0,11.2491,11.257,11.2332,11.2332,77000.0
2009-10-20 15:10:00,14.14,14.15,14.13,14.15,99500.0,11.2332,11.2412,11.2253,11.2412,99500.0
2009-10-20 15:20:00,14.15,14.16,14.13,14.15,49000.0,11.2412,11.2491,11.2253,11.2412,49000.0
2009-10-20 15:30:00,14.16,14.17,14.16,14.16,72500.0,11.2491,11.257,11.2491,11.2491,72500.0
2009-10-20 15:40:00,14.16,14.18,14.16,14.18,38500.0,11.2491,11.265,11.2491,11.265,38500.0
2009-10-20 15:50:00,14.18,14.18,14.15,14.15,158500.0,11.265,11.265,11.2412,11.2412,158500.0
2009-10-21 09:30:00,14.13,14.22,14.13,14.21,125000.0,11.2253,11.2968,11.2253,11.2888,125000.0
2009-10-21 09:40:00,14.21,14.26,14.21,14.25,118500.0,11.2888,11.3285,11.2888,11.3206,118500.0
2009-10-21 09:50:00,14.25,14.3,14.25,14.27,162500.0,11.3206,11.3603,11.3206,11.3365,162500.0
2009-10-21 10:00:00,14.27,14.32,14.27,14.31,69000.0,11.3365,11.3762,11.3365,11.3683,69000.0
2009-10-21 10:10:00,14.31,14.33,14.29,14.29,97000.0,11.3683,11.3842,11.3524,11.3524,97000.0
2009-10-21 10:20:00,14.29,14.3,14.28,14.29,38500.0,11.3524,11.3603,11.3444,11.3524,38500.0
2009-10-21 10:30:00,14.29,14.31,14.27,14.3,128500.0,11.3524,11.3683,11.3365,11.3603,128500.0
2009-10-21 10:40:00,14.3,14.34,14.3,14.32,46500.0,11.3603,11.3921,11.3603,11.3762,46500.0
2009-10-21 10:50:00,14.33,14.34,14.3,14.3,172500.0,11.3842,11.3921,11.3603,11.3603,172500.0
2009-10-21 11:00:00,14.3,14.31,14.3,14.31,30000.0,11.3603,11.3683,11.3603,11.3683,30000.0
2009-10-21 11:10:00,14.31,14.31,14.27,14.27,53000.0,11.3683,11.3683,11.3365,11.3365,53000.0
2009-10-21 11:20:00,14.28,14.3,14.27,14.3,17000.0,11.3444,11.3603,11.3365,11.3603,17000.0
2009-10-21 11:30:00,14.29,14.3,14.27,14.3,38500.0,11.3524,11.3603,11.3365,11.3603,38500.0
2009-10-21 11:40:00,14.29,14.29,14.25,14.25,17500.0,11.3524,11.3524,11.3206,11.3206,17500.0
2009-10-21 11:50:00,14.25,14.25,14.23,14.25,11000.0,11.3206,11.3206,11.3047,11.3206,11000.0
2009-10-21 12:00:00,14.25,14.27,14.24,14.24,160000.0,11.3206,11.3365,11.3127,11.3127,160000.0
2009-10-21 12:10:00,14.24,14.25,14.22,14.24,34500.0,11.3127,11.3206,11.2968,11.3127,34500.0
2009-10-21 12:20:00,14.24,14.26,14.23,14.26,61000.0,11.3127,11.3285,11.3047,11.3285,61000.0
2009-10-21 12:30:00,14.26,14.26,14.25,14.26,32500.0,11.3285,11.3285,11.3206,11.3285,32500.0
2009-10-21 12:40:00,14.25,14.27,14.25,14.27,7500.0,11.3206,11.3365,11.3206,11.3365,7500.0
2009-10-21 12:50:00,14.27,14.28,14.27,14.28,7000.0,11.3365,11.3444,11.3365,11.3444,7000.0
2009-10-21 13:00:00,14.28,14.28,14.26,14.27,77000.0,11.3444,11.3444,11.3285,11.3365,77000.0
2009-10-21 13:10:00,14.27,14.28,14.27,14.28,21500.0,11.3365,11.3444,11.3365,11.3444,21500.0
2009-10-21 13:20:00,14.29,14.29,14.27,14.27,11500.0,11.3524,11.3524,11.3365,11.3365,11500.0
2009-10-21 13:30:00,14.27,14.28,14.25,14.28,74000.0,11.3365,11.3444,11.3206,11.3444,74000.0
2009-10-21 13:40:00,14.28,14.28,14.27,14.27,42000.0,11.3444,11.3444,11.3365,11.3365,42000.0
2009-10-21 13:50:00,14.27,14.31,14.27,14.3,33000.0,11.3365,11.3683,11.3365,11.3603,33000.0
2009-10-21 14:00:00,14.29,14.3,14.28,14.3,27500.0,11.3524,11.3603,11.3444,11.3603,27500.0
2009-10-21 14:10:00,14.3,14.3,14.25,14.26,128500.0,11.3603,11.3603,11.3206,11.3285,128500.0
2009-10-21 14:20:00,14.25,14.27,14.25,14.26,51000.0,11.3206,11.3365,11.3206,11.3285,51000.0
2009-10-21 14:30:00,14.26,14.27,14.24,14.25,51000.0,11.3285,11.3365,11.3127,11.3206,51000.0
2009-10-21 14:40:00,14.25,14.28,14.25,14.28,29500.0,11.3206,11.3444,11.3206,11.3444,29500.0
2009-10-21 14:50:00,14.29,14.29,14.27,14.28,27000.0,11.3524,11.3524,11.3365,11.3444,27000.0
2009-10-21 15:00:00,14.28,14.29,14.27,14.28,67500.0,11.3444,11.3524,11.3365,11.3444,67500.0
2009-10-21 15:10:00,14.29,14.29,14.26,14.26,71500.0,11.3524,11.3524,11.3285,11.3285,71500.0
2009-10-21 15:20:00,14.26,14.26,14.17,14.18,192500.0,11.3285,11.3285,11.257,11.265,192500.0
2009-10-21 15:30:00,14.18,14.18,14.09,14.12,138500.0,11.265,11.265,11.1935,11.2173,138500.0
2009-10-21 15:40:00,14.11,14.12,14.04,14.06,202000.0,11.2094,11.2173,11.1538,11.1697,202000.0
2009-10-21 15:50:00,14.05,14.06,14.01,14.02,86000.0,11.1617,11.1697,11.1299,11.1379,86000.0
2009-10-22 09:30:00,14.01,14.06,13.99,14.03,302000.0,11.1299,11.1697,11.1141,11.1458,302000.0
2009-10-22 09:40:00,14.04,14.05,13.94,13.94,199500.0,11.1538,11.1617,11.0743,11.0743,199500.0
2009-10-22 09:50:00,13.94,13.96,13.91,13.94,211000.0,11.0743,11.0902,11.0505,11.0743,211000.0
2009-10-22 10:00:00,13.95,13.95,13.88,13.93,169500.0,11.0823,11.0823,11.0267,11.0664,169500.0
2009-10-22 10:10:00,13.92,13.95,13.92,13.94,61500.0,11.0584,11.0823,11.0584,11.0743,61500.0
2009-10-22 10:20:00,13.95,13.99,13.95,13.97,235500.0,11.0823,11.1141,11.0823,11.0982,235500.0
2009-10-22 10:30:00,13.98,13.98,13.94,13.95,53000.0,11.1061,11.1061,11.0743,11.0823,53000.0
2009-10-22 10:40:00,13.98,13.98,13.95,13.96,19000.0,11.1061,11.1061,11.0823,11.0902,19000.0
2009-10-22 10:50:00,13.96,14.01,13.96,14.0,67000.0,11.0902,11.1299,11.0902,11.122,67000.0
2009-10-22 11:00:00,14.01,14.02,14.0,14.02,39000.0,11.1299,11.1379,11.122,11.1379,39000.0
2009-10-22 11:10:00,14.02,14.03,14.0,14.0,29500.0,11.1379,11.1458,11.122,11.122,29500.0
2009-10-22 11:20:00,14.0,14.02,14.0,14.02,30000.0,11.122,11.1379,11.122,11.1379,30000.0
2009-10-22 11:30:00,14.01,14.02,14.0,14.01,22500.0,11.1299,11.1379,11.122,11.1299,22500.0
2009-10-22 11:40:00,14.01,14.04,14.01,14.03,50000.0,11.1299,11.1538,11.1299,11.1458,50000.0
2009-10-22 11:50:00,14.03,14.03,13.99,14.02,50000.0,11.1458,11.1458,11.1141,11.1379,50000.0
2009-10-22 12:00:00,14.01,14.03,14.01,14.03,16500.0,11.1299,11.1458,11.1299,11.1458,16500.0
2009-10-22 12:10:00,14.04,14.04,14.03,14.03,25500.0,11.1538,11.1538,11.1458,11.1458,25500.0
2009-10-22 12:20:00,14.02,14.03,14.01,14.01,49000.0,11.1379,11.1458,11.1299,11.1299,49000.0
2009-10-22 12:30:00,14.01,14.04,14.01,14.03,73000.0,11.1299,11.1538,11.1299,11.1458,73000.0
2009-10-22 12:40:00,14.04,14.06,14.04,14.05,135500.0,11.1538,11.1697,11.1538,11.1617,135500.0
2009-10-22 12:50:00,14.05,14.05,14.05,14.05,21000.0,11.1617,11.1617,11.1617,11.1617,21000.0
2009-10-22 13:00:00,14.05,14.06,14.05,14.06,45500.0,11.1617,11.1697,11.1617,11.1697,45500.0
2009-10-22 13:10:00,14.07,14.07,14.03,14.04,39500.0,11.1776,11.1776,11.1458,11.1538,39500.0
2009-10-22 13:20:00,14.04,14.06,14.04,14.05,27500.0,11.1538,11.1697,11.1538,11.1617,27500.0
2009-10-22 13:30:00,14.05,14.06,14.04,14.06,70000.0,11.1617,11.1697,11.1538,11.1697,70000.0
2009-10-22 13:40:00,14.06,14.06,14.04,14.04,97500.0,11.1697,11.1697,11.1538,11.1538,97500.0
2009-10-22 13:50:00,14.05,14.07,14.05,14.06,41500.0,11.1617,11.1776,11.1617,11.1697,41500.0
2009-10-22 14:00:00,14.06,14.11,14.06,14.1,153000.0,11.1697,11.2094,11.1697,11.2014,153000.0
2009-10-22 14:10:00,14.11,14.15,14.11,14.14,75000.0,11.2094,11.2412,11.2094,11.2332,75000.0
2009-10-22 14:20:00,14.13,14.16,14.13,14.16,63500.0,11.2253,11.2491,11.2253,11.2491,63500.0
2009-10-22 14:30:00,14.16,14.17,14.15,14.17,110000.0,11.2491,11.257,11.2412,11.257,110000.0
2009-10-22 14:40:00,14.17,14.17,14.15,14.15,55000.0,11.257,11.257,11.2412,11.2412,55000.0
2009-10-22 14:50:00,14.15,14.17,14.15,14.17,39000.0,11.2412,11.257,11.2412,11.257,39000.0
2009-10-22 15:00:00,14.17,14.19,14.16,14.18,56500.0,11.257,11.2729,11.2491,11.265,56500.0
2009-10-22 15:10:00,14.18,14.22,14.18,14.22,84000.0,11.265,11.2968,11.265,11.2968,84000.0
2009-10-22 15:20:00,14.22,14.25,14.22,14.23,123000.0,11.2968,11.3206,11.2968,11.3047,123000.0
2009-10-22 15:30:00,14.23,14.23,14.2,14.2,48500.0,11.3047,11.3047,11.2809,11.2809,48500.0
2009-10-22 15:40:00,14.2,14.21,14.19,14.21,75000.0,11.2809,11.2888,11.2729,11.2888,75000.0
2009-10-22 15:50:00,14.21,14.22,14.19,14.19,184500.0,11.2888,11.2968,11.2729,11.2729,184500.0
2009-10-23 09:30:00,14.23,14.24,14.17,14.21,386000.0,11.3047,11.3127,11.257,11.2888,386000.0
2009-10-23 09:40:00,14.19,14.21,14.16,14.19,101000.0,11.2729,11.2888,11.2491,11.2729,101000.0
2009-10-23 09:50:00,14.19,14.2,14.17,14.2,65500.0,11.2729,11.2809,11.257,11.2809,65500.0
2009-10-23 10:00:00,14.22,14.25,14.12,14.13,288500.0,11.2968,11.3206,11.2173,11.2253,288500.0
2009-10-23 10:10:00,14.13,14.14,14.09,14.13,181500.0,11.2253,11.2332,11.1935,11.2253,181500.0
2009-10-23 10:20:00,14.13,14.15,14.11,14.14,61000.0,11.2253,11.2412,11.2094,11.2332,61000.0
2009-10-23 10:30:00,14.14,14.14,14.08,14.12,105000.0,11.2332,11.2332,11.1856,11.2173,105000.0
2009-10-23 10:40:00,14.12,14.12,14.08,14.1,84000.0,11.2173,11.2173,11.1856,11.2014,84000.0
2009-10-23 10:50:00,14.09,14.1,14.05,14.06,142500.0,11.1935,11.2014,11.1617,11.1697,142500.0
2009-10-23 11:00:00,14.06,14.07,14.05,14.07,78000.0,11.1697,11.1776,11.1617,11.1776,78000.0
2009-10-23 11:10:00,14.07,14.08,13.99,13.99,89500.0,11.1776,11.1856,11.1141,11.1141,89500.0
2009-10-23 11:20:00,13.99,14.02,13.98,14.01,91000.0,11.1141,11.1379,11.1061,11.1299,91000.0
2009-10-23 11:30:00,14.01,14.04,14.0,14.03,122500.0,11.1299,11.1538,11.122,11.1458,122500.0
2009-10-23 11:40:00,14.03,14.04,14.03,14.04,26000.0,11.1458,11.1538,11.1458,11.1538,26000.0
2009-10-23 11:50:00,14.04,14.06,14.04,14.05,52000.0,11.1538,11.1697,11.1538,11.1617,52000.0
2009-10-23 12:00:00,14.05,14.07,14.05,14.07,83000.0,11.1617,11.1776,11.1617,11.1776,83000.0
2009-10-23 12:10:00,14.06,14.06,14.03,14.04,17000.0,11.1697,11.1697,11.1458,11.1538,17000.0
2009-10-23 12:20:00,14.04,14.04,14.03,14.04,34000.0,11.1538,11.1538,11.1458,11.1538,34000.0
2009-10-23 12:30:00,14.04,14.06,14.03,14.06,34000.0,11.1538,11.1697,11.1458,11.1697,34000.0
2009-10-23 12:40:00,14.06,14.09,14.05,14.08,40500.0,11.1697,11.1935,11.1617,11.1856,40500.0
2009-10-23 12:50:00,14.08,14.08,14.05,14.05,11000.0,11.1856,11.1856,11.1617,11.1617,11000.0
2009-10-23 13:00:00,14.05,14.05,14.03,14.04,44000.0,11.1617,11.1617,11.1458,11.1538,44000.0
2009-10-23 13:10:00,14.05,14.06,14.05,14.05,21000.0,11.1617,11.1697,11.1617,11.1617,21000.0
2009-10-23 13:20:00,14.05,14.05,14.01,14.02,35500.0,11.1617,11.1617,11.1299,11.1379,35500.0
2009-10-23 13:30:00,14.02,14.02,13.97,13.99,214000.0,11.1379,11.1379,11.0982,11.1141,214000.0
2009-10-23 13:40:00,14.0,14.02,13.99,14.0,36500.0,11.122,11.1379,11.1141,11.122,36500.0
2009-10-23 13:50:00,14.01,14.02,14.0,14.01,29500.0,11.1299,11.1379,11.122,11.1299,29500.0
2009-10-23 14:00:00,14.0,14.0,13.97,14.0,123000.0,11.122,11.122,11.0982,11.122,123000.0
2009-10-23 14:10:00,14.0,14.01,14.0,14.01,76500.0,11.122,11.1299,11.122,11.1299,76500.0
2009-10-23 14:20:00,14.02,14.05,14.02,14.02,27500.0,11.1379,11.1617,11.1379,11.1379,27500.0
2009-10-23 14:30:00,14.02,14.03,14.01,14.03,48000.0,11.1379,11.1458,11.1299,11.1458,48000.0
2009-10-23 14:40:00,14.03,14.05,14.02,14.03,7500.0,11.1458,11.1617,11.1379,11.1458,7500.0
2009-10-23 14:50:00,14.03,14.03,14.0,14.0,95000.0,11.1458,11.1458,11.122,11.122,95000.0
2009-10-23 15:00:00,14.01,14.03,13.99,14.01,59000.0,11.1299,11.1458,11.1141,11.1299,59000.0
2009-10-23 15:10:00,14.01,14.05,14.0,14.03,76500.0,11.1299,11.1617,11.122,11.1458,76500.0
2009-10-23 15:20:00,14.03,14.03,14.0,14.01,41500.0,11.1458,11.1458,11.122,11.1299,41500.0
2009-10-23 15:30:00,14.02,14.02,13.97,13.99,141500.0,11.1379,11.1379,11.0982,11.1141,141500.0
2009-10-23 15:40:00,13.98,14.0,13.97,14.0,206500.0,11.1061,11.122,11.0982,11.122,206500.0
2009-10-23 15:50:00,14.01,14.02,14.0,14.0,211000.0,11.1299,11.1379,11.122,11.122,211000.0
2009-10-26 09:30:00,14.03,14.11,14.03,14.1,261500.0,11.1458,11.2094,11.1458,11.2014,261500.0
2009-10-26 09:40:00,14.11,14.19,14.08,14.17,167000.0,11.2094,11.2729,11.1856,11.257,167000.0
2009-10-26 09:50:00,14.18,14.21,14.17,14.18,50500.0,11.265,11.2888,11.257,11.265,50500.0
2009-10-26 10:00:00,14.2,14.22,14.18,14.19,32000.0,11.2809,11.2968,11.265,11.2729,32000.0
2009-10-26 10:10:00,14.19,14.21,14.18,14.18,40000.0,11.2729,11.2888,11.265,11.265,40000.0
2009-10-26 10:20:00,14.18,14.19,14.17,14.17,85500.0,11.265,11.2729,11.257,11.257,85500.0
2009-10-26 10:30:00,14.18,14.19,14.14,14.15,25500.0,11.265,11.2729,11.2332,11.2412,25500.0
2009-10-26 10:40:00,14.15,14.17,14.15,14.17,16000.0,11.2412,11.257,11.2412,11.257,16000.0
2009-10-26 10:50:00,14.18,14.18,14.14,14.16,23500.0,11.265,11.265,11.2332,11.2491,23500.0
2009-10-26 11:00:00,14.16,14.17,14.15,14.16,28000.0,11.2491,11.257,11.2412,11.2491,28000.0
2009-10-26 11:10:00,14.17,14.17,14.11,14.11,51000.0,11.257,11.257,11.2094,11.2094,51000.0
2009-10-26 11:20:00,14.11,14.12,14.09,14.09,60000.0,11.2094,11.2173,11.1935,11.1935,60000.0
2009-10-26 11:30:00,14.07,14.08,13.91,13.97,386000.0,11.1776,11.1856,11.0505,11.0982,386000.0
2009-10-26 11:40:00,13.96,13.97,13.94,13.95,97500.0,11.0902,11.0982,11.0743,11.0823,97500.0
2009-10-26 11:50:00,13.96,13.96,13.88,13.88,62000.0,11.0902,11.0902,11.0267,11.0267,62000.0
2009-10-26 12:00:00,13.88,13.91,13.82,13.88,137500.0,11.0267,11.0505,10.979,11.0267,137500.0
2009-10-26 12:10:00,13.88,13.95,13.88,13.95,206000.0,11.0267,11.0823,11.0267,11.0823,206000.0
2009-10-26 12:20:00,13.95,13.95,13.92,13.92,21000.0,11.0823,11.0823,11.0584,11.0584,21000.0
2009-10-26 12:30:00,13.92,13.93,13.9,13.93,11000.0,11.0584,11.0664,11.0426,11.0664,11000.0
2009-10-26 12:40:00,13.94,13.94,13.9,13.91,185500.0,11.0743,11.0743,11.0426,11.0505,185500.0
2009-10-26 12:50:00,13.91,13.96,13.91,13.95,47000.0,11.0505,11.0902,11.0505,11.0823,47000.0
2009-10-26 13:00:00,13.94,13.95,13.93,13.94,13000.0,11.0743,11.0823,11.0664,11.0743,13000.0
2009-10-26 13:10:00,13.93,13.93,13.9,13.9,20000.0,11.0664,11.0664,11.0426,11.0426,20000.0
2009-10-26 13:20:00,13.9,13.91,13.88,13.91,54500.0,11.0426,11.0505,11.0267,11.0505,54500.0
2009-10-26 13:30:00,13.92,13.93,13.91,13.93,18000.0,11.0584,11.0664,11.0505,11.0664,18000.0
2009-10-26 13:40:00,13.92,13.95,13.92,13.95,34500.0,11.0584,11.0823,11.0584,11.0823,34500.0
2009-10-26 13:50:00,13.91,13.93,13.91,13.92,15000.0,11.0505,11.0664,11.0505,11.0584,15000.0
2009-10-26 14:00:00,13.93,13.93,13.91,13.92,17000.0,11.0664,11.0664,11.0505,11.0584,17000.0
2009-10-26 14:10:00,13.9,13.92,13.87,13.88,41500.0,11.0426,11.0584,11.0187,11.0267,41500.0
2009-10-26 14:20:00,13.89,13.9,13.88,13.9,13000.0,11.0346,11.0426,11.0267,11.0426,13000.0
2009-10-26 14:30:00,13.89,13.9,13.86,13.89,79500.0,11.0346,11.0426,11.0108,11.0346,79500.0
2009-10-26 14:40:00,13.9,13.9,13.85,13.85,78000.0,11.0426,11.0426,11.0028,11.0028,78000.0
2009-10-26 14:50:00,13.85,13.91,13.85,13.88,109000.0,11.0028,11.0505,11.0028,11.0267,109000.0
2009-10-26 15:00:00,13.88,13.89,13.86,13.87,103500.0,11.0267,11.0346,11.0108,11.0187,103500.0
2009-10-26 15:10:00,13.86,13.88,13.85,13.86,57500.0,11.0108,11.0267,11.0028,11.0108,57500.0
2009-10-26 15:20:00,13.85,13.86,13.83,13.83,57000.0,11.0028,11.0108,10.9869,10.9869,57000.0
2009-10-26 15:30:00,13.83,13.87,13.83,13.83,58500.0,10.9869,11.0187,10.9869,10.9869,58500.0
2009-10-26 15:40:00,13.84,13.9,13.84,13.9,84500.0,10.9949,11.0426,10.9949,11.0426,84500.0
2009-10-26 15:50:00,13.9,13.9,13.85,13.87,116500.0,11.0426,11.0426,11.0028,11.0187,116500.0
2009-10-27 09:30:00,13.9,13.93,13.88,13.89,367500.0,11.0426,11.0664,11.0267,11.0346,367500.0
2009-10-27 09:40:00,13.89,13.89,13.83,13.87,94000.0,11.0346,11.0346,10.9869,11.0187,94000.0
2009-10-27 09:50:00,13.87,13.91,13.86,13.87,153500.0,11.0187,11.0505,11.0108,11.0187,153500.0
2009-10-27 10:00:00,13.85,13.85,13.72,13.77,397500.0,11.0028,11.0028,10.8996,10.9393,397500.0
2009-10-27 10:10:00,13.76,13.8,13.76,13.78,108000.0,10.9313,10.9631,10.9313,10.9472,108000.0
2009-10-27 10:20:00,13.79,13.85,13.76,13.85,85000.0,10.9552,11.0028,10.9313,11.0028,85000.0
2009-10-27 10:30:00,13.84,13.84,13.81,13.81,64000.0,10.9949,10.9949,10.9711,10.9711,64000.0
2009-10-27 10:40:00,13.84,13.9,13.84,13.86,53500.0,10.9949,11.0426,10.9949,11.0108,53500.0
2009-10-27 10:50:00,13.86,13.87,13.8,13.84,119500.0,11.0108,11.0187,10.9631,10.9949,119500.0
2009-10-27 11:00:00,13.84,13.85,13.79,13.81,149500.0,10.9949,11.0028,10.9552,10.9711,149500.0
2009-10-27 11:10:00,13.82,13.83,13.78,13.79,107500.0,10.979,10.9869,10.9472,10.9552,107500.0
2009-10-27 11:20:00,13.8,13.83,13.79,13.83,53000.0,10.9631,10.9869,10.9552,10.9869,53000.0
2009-10-27 11:30:00,13.83,13.84,13.81,13.84,50500.0,10.9869,10.9949,10.9711,10.9949,50500.0
2009-10-27 11:40:00,13.83,13.84,13.81,13.83,41500.0,10.9869,10.9949,10.9711,10.9869,41500.0
2009-10-27 11:50:00,13.83,13.84,13.82,13.83,65500.0,10.9869,10.9949,10.979,10.9869,65500.0
2009-10-27 12:00:00,13.83,13.83,13.8,13.81,21000.0,10.9869,10.9869,10.9631,10.9711,21000.0
2009-10-27 12:10:00,13.81,13.82,13.8,13.82,28500.0,10.9711,10.979,10.9631,10.979,28500.0
2009-10-27 12:20:00,13.82,13.82,13.8,13.8,40000.0,10.979,10.979,10.9631,10.9631,40000.0
2009-10-27 12:30:00,13.8,13.8,13.79,13.79,285500.0,10.9631,10.9631,10.9552,10.9552,285500.0
2009-10-27 12:40:00,13.79,13.8,13.78,13.8,676500.0,10.9552,10.9631,10.9472,10.9631,676500.0
2009-10-27 12:50:00,13.79,13.8,13.76,13.77,280500.0,10.9552,10.9631,10.9313,10.9393,280500.0
2009-10-27 13:00:00,13.76,13.78,13.74,13.75,59000.0,10.9313,10.9472,10.9154,10.9234,59000.0
2009-10-27 13:10:00,13.75,13.76,13.74,13.74,54500.0,10.9234,10.9313,10.9154,10.9154,54500.0
2009-10-27 13:20:00,13.74,13.74,13.7,13.7,58500.0,10.9154,10.9154,10.8837,10.8837,58500.0
2009-10-27 13:30:00,13.7,13.71,13.68,13.71,54500.0,10.8837,10.8916,10.8678,10.8916,54500.0
2009-10-27 13:40:00,13.71,13.74,13.71,13.73,55500.0,10.8916,10.9154,10.8916,10.9075,55500.0
2009-10-27 13:50:00,13.73,13.74,13.71,13.72,38000.0,10.9075,10.9154,10.8916,10.8996,38000.0
2009-10-27 14:00:00,13.72,13.72,13.69,13.69,49000.0,10.8996,10.8996,10.8757,10.8757,49000.0
2009-10-27 14:10:00,13.7,13.76,13.7,13.76,45500.0,10.8837,10.9313,10.8837,10.9313,45500.0
2009-10-27 14:20:00,13.75,13.78,13.74,13.76,53500.0,10.9234,10.9472,10.9154,10.9313,53500.0
2009-10-27 14:30:00,13.77,13.77,13.74,13.74,43500.0,10.9393,10.9393,10.9154,10.9154,43500.0
2009-10-27 14:40:00,13.74,13.76,13.74,13.76,30000.0,10.9154,10.9313,10.9154,10.9313,30000.0
2009-10-27 14:50:00,13.77,13.8,13.77,13.79,55500.0,10.9393,10.9631,10.9393,10.9552,55500.0
2009-10-27 15:00:00,13.78,13.79,13.75,13.75,49500.0,10.9472,10.9552,10.9234,10.9234,49500.0
2009-10-27 15:10:00,13.75,13.77,13.74,13.76,65500.0,10.9234,10.9393,10.9154,10.9313,65500.0
2009-10-27 15:20:00,13.76,13.76,13.73,13.74,71000.0,10.9313,10.9313,10.9075,10.9154,71000.0
2009-10-27 15:30:00,13.75,13.75,13.69,13.71,110500.0,10.9234,10.9234,10.8757,10.8916,110500.0
2009-10-27 15:40:00,13.72,13.74,13.71,13.71,99000.0,10.8996,10.9154,10.8916,10.8916,99000.0
2009-10-27 15:50:00,13.71,13.72,13.69,13.71,192000.0,10.8916,10.8996,10.8757,10.8916,192000.0
2009-10-28 09:30:00,13.68,13.68,13.63,13.66,189500.0,10.8678,10.8678,10.8281,10.8519,189500.0
2009-10-28 09:40:00,13.65,13.7,13.62,13.63,207500.0,10.8439,10.8837,10.8201,10.8281,207500.0
2009-10-28 09:50:00,13.63,13.66,13.6,13.63,112500.0,10.8281,10.8519,10.8042,10.8281,112500.0
2009-10-28 10:00:00,13.62,13.63,13.54,13.57,260500.0,10.8201,10.8281,10.7566,10.7804,260500.0
2009-10-28 10:10:00,13.58,13.62,13.56,13.58,58500.0,10.7883,10.8201,10.7724,10.7883,58500.0
2009-10-28 10:20:00,13.58,13.58,13.54,13.54,68500.0,10.7883,10.7883,10.7566,10.7566,68500.0
2009-10-28 10:30:00,13.54,13.55,13.52,13.53,124000.0,10.7566,10.7645,10.7407,10.7486,124000.0
2009-10-28 10:40:00,13.53,13.53,13.47,13.48,87500.0,10.7486,10.7486,10.7009,10.7089,87500.0
2009-10-28 10:50:00,13.48,13.48,13.41,13.46,165000.0,10.7089,10.7089,10.6533,10.693,165000.0
2009-10-28 11:00:00,13.46,13.46,13.43,13.46,98000.0,10.693,10.693,10.6692,10.693,98000.0
2009-10-28 11:10:00,13.46,13.49,13.45,13.49,23000.0,10.693,10.7168,10.6851,10.7168,23000.0
2009-10-28 11:20:00,13.49,13.5,13.47,13.5,21000.0,10.7168,10.7248,10.7009,10.7248,21000.0
2009-10-28 11:30:00,13.49,13.49,13.47,13.48,44500.0,10.7168,10.7168,10.7009,10.7089,44500.0
2009-10-28 11:40:00,13.48,13.48,13.45,13.46,73500.0,10.7089,10.7089,10.6851,10.693,73500.0
2009-10-28 11:50:00,13.46,13.46,13.44,13.45,76000.0,10.693,10.693,10.6771,10.6851,76000.0
2009-10-28 12:00:00,13.45,13.48,13.45,13.47,11500.0,10.6851,10.7089,10.6851,10.7009,11500.0
2009-10-28 12:10:00,13.46,13.47,13.45,13.45,28500.0,10.693,10.7009,10.6851,10.6851,28500.0
2009-10-28 12:20:00,13.45,13.45,13.4,13.44,44500.0,10.6851,10.6851,10.6453,10.6771,44500.0
2009-10-28 12:30:00,13.43,13.43,13.39,13.4,56000.0,10.6692,10.6692,10.6374,10.6453,56000.0
2009-10-28 12:40:00,13.39,13.4,13.38,13.4,32000.0,10.6374,10.6453,10.6295,10.6453,32000.0
2009-10-28 12:50:00,13.39,13.39,13.35,13.37,76500.0,10.6374,10.6374,10.6056,10.6215,76500.0
2009-10-28 13:00:00,13.37,13.41,13.36,13.41,25000.0,10.6215,10.6533,10.6136,10.6533,25000.0
2009-10-28 13:10:00,13.41,13.46,13.4,13.43,36000.0,10.6533,10.693,10.6453,10.6692,36000.0
2009-10-28 13:20:00,13.43,13.44,13.4,13.4,55500.0,10.6692,10.6771,10.6453,10.6453,55500.0
2009-10-28 13:30:00,13.41,13.42,13.39,13.39,42000.0,10.6533,10.6612,10.6374,10.6374,42000.0
2009-10-28 13:40:00,13.39,13.43,13.39,13.41,58500.0,10.6374,10.6692,10.6374,10.6533,58500.0
2009-10-28 13:50:00,13.41,13.41,13.39,13.39,20500.0,10.6533,10.6533,10.6374,10.6374,20500.0
2009-10-28 14:00:00,13.39,13.4,13.38,13.39,42500.0,10.6374,10.6453,10.6295,10.6374,42500.0
2009-10-28 14:10:00,13.39,13.4,13.37,13.37,46500.0,10.6374,10.6453,10.6215,10.6215,46500.0
2009-10-28 14:20:00,13.37,13.38,13.33,13.35,95000.0,10.6215,10.6295,10.5897,10.6056,95000.0
2009-10-28 14:30:00,13.34,13.35,13.32,13.32,38000.0,10.5977,10.6056,10.5818,10.5818,38000.0
2009-10-28 14:40:00,13.32,13.34,13.31,13.33,88500.0,10.5818,10.5977,10.5738,10.5897,88500.0
2009-10-28 14:50:00,13.34,13.35,13.32,13.33,742500.0,10.5977,10.6056,10.5818,10.5897,742500.0
2009-10-28 15:00:00,13.32,13.35,13.31,13.34,88000.0,10.5818,10.6056,10.5738,10.5977,88000.0
2009-10-28 15:10:00,13.33,13.34,13.29,13.32,83500.0,10.5897,10.5977,10.558,10.5818,83500.0
2009-10-28 15:20:00,13.32,13.32,13.28,13.3,85000.0,10.5818,10.5818,10.55,10.5659,85000.0
2009-10-28 15:30:00,13.3,13.31,13.25,13.25,241500.0,10.5659,10.5738,10.5262,10.5262,241500.0
2009-10-28 15:40:00,13.25,13.29,13.25,13.29,313000.0,10.5262,10.558,10.5262,10.558,313000.0
2009-10-28 15:50:00,13.29,13.29,13.25,13.26,248000.0,10.558,10.558,10.5262,10.5341,248000.0
2009-10-29 09:30:00,13.35,13.43,13.34,13.42,574500.0,10.6056,10.6692,10.5977,10.6612,574500.0
2009-10-29 09:40:00,13.42,13.42,13.37,13.4,232000.0,10.6612,10.6612,10.6215,10.6453,232000.0
2009-10-29 09:50:00,13.4,13.42,13.37,13.42,191500.0,10.6453,10.6612,10.6215,10.6612,191500.0
2009-10-29 10:00:00,13.42,13.49,13.4,13.46,74000.0,10.6612,10.7168,10.6453,10.693,74000.0
2009-10-29 10:10:00,13.46,13.47,13.45,13.47,33500.0,10.693,10.7009,10.6851,10.7009,33500.0
2009-10-29 10:20:00,13.47,13.5,13.45,13.48,114500.0,10.7009,10.7248,10.6851,10.7089,114500.0
2009-10-29 10:30:00,13.47,13.49,13.45,13.48,162000.0,10.7009,10.7168,10.6851,10.7089,162000.0
2009-10-29 10:40:00,13.48,13.48,13.45,13.48,47000.0,10.7089,10.7089,10.6851,10.7089,47000.0
2009-10-29 10:50:00,13.49,13.49,13.48,13.49,88500.0,10.7168,10.7168,10.7089,10.7168,88500.0
2009-10-29 11:00:00,13.5,13.52,13.5,13.51,114500.0,10.7248,10.7407,10.7248,10.7327,114500.0
2009-10-29 11:10:00,13.51,13.54,13.5,13.51,375500.0,10.7327,10.7566,10.7248,10.7327,375500.0
2009-10-29 11:20:00,13.51,13.52,13.5,13.5,288500.0,10.7327,10.7407,10.7248,10.7248,288500.0
2009-10-29 11:30:00,13.5,13.53,13.5,13.51,97000.0,10.7248,10.7486,10.7248,10.7327,97000.0
2009-10-29 11:40:00,13.51,13.52,13.49,13.5,236000.0,10.7327,10.7407,10.7168,10.7248,236000.0
2009-10-29 11:50:00,13.5,13.51,13.48,13.5,234500.0,10.7248,10.7327,10.7089,10.7248,234500.0
2009-10-29 12:00:00,13.5,13.52,13.5,13.52,261500.0,10.7248,10.7407,10.7248,10.7407,261500.0
2009-10-29 12:10:00,13.52,13.52,13.5,13.51,97500.0,10.7407,10.7407,10.7248,10.7327,97500.0
2009-10-29 12:20:00,13.51,13.54,13.5,13.52,527000.0,10.7327,10.7566,10.7248,10.7407,527000.0
2009-10-29 12:30:00,13.52,13.55,13.52,13.52,27000.0,10.7407,10.7645,10.7407,10.7407,27000.0
2009-10-29 12:40:00,13.52,13.54,13.52,13.53,47000.0,10.7407,10.7566,10.7407,10.7486,47000.0
2009-10-29 12:50:00,13.52,13.52,13.51,13.52,524000.0,10.7407,10.7407,10.7327,10.7407,524000.0
2009-10-29 13:00:00,13.52,13.52,13.5,13.51,67500.0,10.7407,10.7407,10.7248,10.7327,67500.0
2009-10-29 13:10:00,13.51,13.51,13.49,13.51,57500.0,10.7327,10.7327,10.7168,10.7327,57500.0
2009-10-29 13:20:00,13.52,13.52,13.49,13.5,17000.0,10.7407,10.7407,10.7168,10.7248,17000.0
2009-10-29 13:30:00,13.5,13.53,13.5,13.53,30000.0,10.7248,10.7486,10.7248,10.7486,30000.0
2009-10-29 13:40:00,13.53,13.54,13.52,13.52,29500.0,10.7486,10.7566,10.7407,10.7407,29500.0
2009-10-29 13:50:00,13.52,13.53,13.51,13.51,39500.0,10.7407,10.7486,10.7327,10.7327,39500.0
2009-10-29 14:00:00,13.51,13.52,13.51,13.51,53000.0,10.7327,10.7407,10.7327,10.7327,53000.0
2009-10-29 14:10:00,13.51,13.52,13.5,13.5,73500.0,10.7327,10.7407,10.7248,10.7248,73500.0
2009-10-29 14:20:00,13.5,13.52,13.5,13.51,28500.0,10.7248,10.7407,10.7248,10.7327,28500.0
2009-10-29 14:30:00,13.51,13.54,13.5,13.53,701500.0,10.7327,10.7566,10.7248,10.7486,701500.0
2009-10-29 14:40:00,13.53,13.56,13.53,13.54,61500.0,10.7486,10.7724,10.7486,10.7566,61500.0
2009-10-29 14:50:00,13.54,13.56,13.54,13.56,166500.0,10.7566,10.7724,10.7566,10.7724,166500.0
2009-10-29 15:00:00,13.56,13.59,13.54,13.57,375500.0,10.7724,10.7963,10.7566,10.7804,375500.0
2009-10-29 15:10:00,13.57,13.59,13.56,13.56,175500.0,10.7804,10.7963,10.7724,10.7724,175500.0
2009-10-29 15:20:00,13.55,13.57,13.55,13.56,66500.0,10.7645,10.7804,10.7645,10.7724,66500.0
2009-10-29 15:30:00,13.56,13.56,13.54,13.55,109500.0,10.7724,10.7724,10.7566,10.7645,109500.0
2009-10-29 15:40:00,13.55,13.55,13.5,13.53,201000.0,10.7645,10.7645,10.7248,10.7486,201000.0
2009-10-29 15:50:00,13.53,13.56,13.51,13.54,269000.0,10.7486,10.7724,10.7327,10.7566,269000.0
2009-10-30 09:30:00,13.5,13.5,13.45,13.48,242500.0,10.7248,10.7248,10.6851,10.7089,242500.0
2009-10-30 09:40:00,13.47,13.53,13.42,13.46,430500.0,10.7009,10.7486,10.6612,10.693,430500.0
2009-10-30 09:50:00,13.46,13.46,13.4,13.42,172500.0,10.693,10.693,10.6453,10.6612,172500.0
2009-10-30 10:00:00,13.42,13.48,13.41,13.48,210000.0,10.6612,10.7089,10.6533,10.7089,210000.0
2009-10-30 10:10:00,13.46,13.47,13.42,13.44,47500.0,10.693,10.7009,10.6612,10.6771,47500.0
2009-10-30 10:20:00,13.43,13.45,13.42,13.43,107000.0,10.6692,10.6851,10.6612,10.6692,107000.0
2009-10-30 10:30:00,13.43,13.43,13.38,13.41,124500.0,10.6692,10.6692,10.6295,10.6533,124500.0
2009-10-30 10:40:00,13.42,13.43,13.41,13.42,49000.0,10.6612,10.6692,10.6533,10.6612,49000.0
2009-10-30 10:50:00,13.42,13.46,13.42,13.46,45500.0,10.6612,10.693,10.6612,10.693,45500.0
2009-10-30 11:00:00,13.45,13.45,13.42,13.43,59000.0,10.6851,10.6851,10.6612,10.6692,59000.0
2009-10-30 11:10:00,13.43,13.43,13.41,13.41,36000.0,10.6692,10.6692,10.6533,10.6533,36000.0
2009-10-30 11:20:00,13.41,13.42,13.39,13.39,74500.0,10.6533,10.6612,10.6374,10.6374,74500.0
2009-10-30 11:30:00,13.4,13.4,13.34,13.35,134500.0,10.6453,10.6453,10.5977,10.6056,134500.0
2009-10-30 11:40:00,13.35,13.35,13.31,13.32,85000.0,10.6056,10.6056,10.5738,10.5818,85000.0
2009-10-30 11:50:00,13.32,13.32,13.25,13.28,205000.0,10.5818,10.5818,10.5262,10.55,205000.0
2009-10-30 12:00:00,13.29,13.32,13.28,13.32,62500.0,10.558,10.5818,10.55,10.5818,62500.0
2009-10-30 12:10:00,13.32,13.33,13.27,13.27,89500.0,10.5818,10.5897,10.5421,10.5421,89500.0
2009-10-30 12:20:00,13.27,13.28,13.2,13.21,168500.0,10.5421,10.55,10.4865,10.4944,168500.0
2009-10-30 12:30:00,13.22,13.26,13.21,13.26,206500.0,10.5023,10.5341,10.4944,10.5341,206500.0
2009-10-30 12:40:00,13.26,13.26,13.15,13.18,220000.0,10.5341,10.5341,10.4467,10.4706,220000.0
2009-10-30 12:50:00,13.18,13.22,13.17,13.18,247000.0,10.4706,10.5023,10.4626,10.4706,247000.0
2009-10-30 13:00:00,13.18,13.22,13.18,13.2,97500.0,10.4706,10.5023,10.4706,10.4865,97500.0
2009-10-30 13:10:00,13.2,13.25,13.2,13.21,135500.0,10.4865,10.5262,10.4865,10.4944,135500.0
2009-10-30 13:20:00,13.2,13.2,13.16,13.18,49000.0,10.4865,10.4865,10.4547,10.4706,49000.0
2009-10-30 13:30:00,13.19,13.19,13.13,13.15,253000.0,10.4785,10.4785,10.4308,10.4467,253000.0
2009-10-30 13:40:00,13.15,13.19,13.15,13.19,55000.0,10.4467,10.4785,10.4467,10.4785,55000.0
2009-10-30 13:50:00,13.18,13.19,13.16,13.17,44500.0,10.4706,10.4785,10.4547,10.4626,44500.0
2009-10-30 14:00:00,13.16,13.25,13.16,13.22,164000.0,10.4547,10.5262,10.4547,10.5023,164000.0
2009-10-30 14:10:00,13.22,13.24,13.2,13.23,131500.0,10.5023,10.5182,10.4865,10.5103,131500.0
2009-10-30 14:20:00,13.23,13.23,13.19,13.21,129500.0,10.5103,10.5103,10.4785,10.4944,129500.0
2009-10-30 14:30:00,13.21,13.21,13.16,13.18,81000.0,10.4944,10.4944,10.4547,10.4706,81000.0
2009-10-30 14:40:00,13.18,13.19,13.16,13.17,141500.0,10.4706,10.4785,10.4547,10.4626,141500.0
2009-10-30 14:50:00,13.17,13.21,13.16,13.19,92500.0,10.4626,10.4944,10.4547,10.4785,92500.0
2009-10-30 15:00:00,13.18,13.18,13.13,13.14,121500.0,10.4706,10.4706,10.4308,10.4388,121500.0
2009-10-30 15:10:00,13.13,13.19,13.13,13.15,160500.0,10.4308,10.4785,10.4308,10.4467,160500.0
2009-10-30 15:20:00,13.15,13.2,13.15,13.18,179000.0,10.4467,10.4865,10.4467,10.4706,179000.0
2009-10-30 15:30:00,13.18,13.24,13.18,13.21,263500.0,10.4706,10.5182,10.4706,10.4944,263500.0
2009-10-30 15:40:00,13.22,13.26,13.22,13.25,368000.0,10.5023,10.5341,10.5023,10.5262,368000.0
2009-10-30 15:50:00,13.24,13.24,13.17,13.18,346500.0,10.5182,10.5182,10.4626,10.4706,346500.0
2009-11-02 09:30:00,13.22,13.29,13.21,13.21,173000.0,10.5023,10.558,10.4944,10.4944,173000.0
2009-11-02 09:40:00,13.21,13.23,13.13,13.14,229000.0,10.4944,10.5103,10.4308,10.4388,229000.0
2009-11-02 09:50:00,13.14,13.21,13.14,13.19,146000.0,10.4388,10.4944,10.4388,10.4785,146000.0
2009-11-02 10:00:00,13.22,13.37,13.21,13.3,259000.0,10.5023,10.6215,10.4944,10.5659,259000.0
2009-11-02 10:10:00,13.3,13.35,13.28,13.35,179500.0,10.5659,10.6056,10.55,10.6056,179500.0
2009-11-02 10:20:00,13.34,13.36,13.3,13.34,153500.0,10.5977,10.6136,10.5659,10.5977,153500.0
2009-11-02 10:30:00,13.35,13.4,13.34,13.4,119500.0,10.6056,10.6453,10.5977,10.6453,119500.0
2009-11-02 10:40:00,13.4,13.4,13.31,13.34,107500.0,10.6453,10.6453,10.5738,10.5977,107500.0
2009-11-02 10:50:00,13.35,13.35,13.28,13.29,71000.0,10.6056,10.6056,10.55,10.558,71000.0
2009-11-02 11:00:00,13.27,13.32,13.27,13.32,96000.0,10.5421,10.5818,10.5421,10.5818,96000.0
2009-11-02 11:10:00,13.3,13.35,13.29,13.33,50500.0,10.5659,10.6056,10.558,10.5897,50500.0
2009-11-02 11:20:00,13.34,13.35,13.3,13.33,59000.0,10.5977,10.6056,10.5659,10.5897,59000.0
2009-11-02 11:30:00,13.32,13.34,13.31,13.31,34500.0,10.5818,10.5977,10.5738,10.5738,34500.0
2009-11-02 11:40:00,13.31,13.34,13.31,13.33,49500.0,10.5738,10.5977,10.5738,10.5897,49500.0
2009-11-02 11:50:00,13.34,13.36,13.32,13.33,72000.0,10.5977,10.6136,10.5818,10.5897,72000.0
2009-11-02 12:00:00,13.33,13.33,13.31,13.32,43500.0,10.5897,10.5897,10.5738,10.5818,43500.0
2009-11-02 12:10:00,13.31,13.31,13.27,13.29,92000.0,10.5738,10.5738,10.5421,10.558,92000.0
2009-11-02 12:20:00,13.29,13.29,13.28,13.28,22500.0,10.558,10.558,10.55,10.55,22500.0
2009-11-02 12:30:00,13.27,13.27,13.23,13.24,37500.0,10.5421,10.5421,10.5103,10.5182,37500.0
2009-11-02 12:40:00,13.23,13.23,13.18,13.2,81000.0,10.5103,10.5103,10.4706,10.4865,81000.0
2009-11-02 12:50:00,13.18,13.18,13.08,13.08,243500.0,10.4706,10.4706,10.3911,10.3911,243500.0
2009-11-02 13:00:00,13.09,13.17,13.07,13.17,84000.0,10.3991,10.4626,10.3832,10.4626,84000.0
2009-11-02 13:10:00,13.18,13.19,13.14,13.17,129000.0,10.4706,10.4785,10.4388,10.4626,129000.0
2009-11-02 13:20:00,13.18,13.21,13.17,13.19,35000.0,10.4706,10.4944,10.4626,10.4785,35000.0
2009-11-02 13:30:00,13.16,13.16,13.12,13.13,55500.0,10.4547,10.4547,10.4229,10.4308,55500.0
2009-11-02 13:40:00,13.12,13.13,13.1,13.1,27000.0,10.4229,10.4308,10.407,10.407,27000.0
2009-11-02 13:50:00,13.1,13.1,13.06,13.06,69500.0,10.407,10.407,10.3752,10.3752,69500.0
2009-11-02 14:00:00,13.06,13.07,13.02,13.03,74500.0,10.3752,10.3832,10.3435,10.3514,74500.0
2009-11-02 14:10:00,13.05,13.1,13.05,13.07,63500.0,10.3673,10.407,10.3673,10.3832,63500.0
2009-11-02 14:20:00,13.07,13.16,13.02,13.16,185500.0,10.3832,10.4547,10.3435,10.4547,185500.0
2009-11-02 14:30:00,13.17,13.18,13.15,13.15,80000.0,10.4626,10.4706,10.4467,10.4467,80000.0
2009-11-02 14:40:00,13.16,13.19,13.16,13.16,80500.0,10.4547,10.4785,10.4547,10.4547,80500.0
2009-11-02 14:50:00,13.16,13.19,13.11,13.15,83000.0,10.4547,10.4785,10.415,10.4467,83000.0
2009-11-02 15:00:00,13.15,13.18,13.13,13.15,73000.0,10.4467,10.4706,10.4308,10.4467,73000.0
2009-11-02 15:10:00,13.16,13.17,13.11,13.11,110500.0,10.4547,10.4626,10.415,10.415,110500.0
2009-11-02 15:20:00,13.11,13.15,13.1,13.14,208000.0,10.415,10.4467,10.407,10.4388,208000.0
2009-11-02 15:30:00,13.14,13.2,13.14,13.19,119000.0,10.4388,10.4865,10.4388,10.4785,119000.0
2009-11-02 15:40:00,13.2,13.21,13.18,13.19,92000.0,10.4865,10.4944,10.4706,10.4785,92000.0
2009-11-02 15:50:00,13.2,13.23,13.2,13.23,342000.0,10.4865,10.5103,10.4865,10.5103,342000.0
2009-11-03 09:30:00,13.15,13.16,13.1,13.14,324500.0,10.4467,10.4547,10.407,10.4388,324500.0
2009-11-03 09:40:00,13.15,13.21,13.14,13.15,156000.0,10.4467,10.4944,10.4388,10.4467,156000.0
2009-11-03 09:50:00,13.16,13.24,13.15,13.22,117500.0,10.4547,10.5182,10.4467,10.5023,117500.0
2009-11-03 10:00:00,13.22,13.28,13.18,13.26,265500.0,10.5023,10.55,10.4706,10.5341,265500.0
2009-11-03 10:10:00,13.26,13.27,13.2,13.2,118000.0,10.5341,10.5421,10.4865,10.4865,118000.0
2009-11-03 10:20:00,13.22,13.24,13.18,13.18,113000.0,10.5023,10.5182,10.4706,10.4706,113000.0
2009-11-03 10:30:00,13.19,13.23,13.16,13.18,49000.0,10.4785,10.5103,10.4547,10.4706,49000.0
2009-11-03 10:40:00,13.19,13.27,13.19,13.26,79000.0,10.4785,10.5421,10.4785,10.5341,79000.0
2009-11-03 10:50:00,13.26,13.27,13.22,13.24,189500.0,10.5341,10.5421,10.5023,10.5182,189500.0
2009-11-03 11:00:00,13.25,13.27,13.22,13.25,140000.0,10.5262,10.5421,10.5023,10.5262,140000.0
2009-11-03 11:10:00,13.24,13.27,13.23,13.25,164500.0,10.5182,10.5421,10.5103,10.5262,164500.0
2009-11-03 11:20:00,13.25,13.26,13.21,13.23,70000.0,10.5262,10.5341,10.4944,10.5103,70000.0
2009-11-03 11:30:00,13.23,13.24,13.19,13.2,99000.0,10.5103,10.5182,10.4785,10.4865,99000.0
2009-11-03 11:40:00,13.2,13.23,13.19,13.23,48000.0,10.4865,10.5103,10.4785,10.5103,48000.0
2009-11-03 11:50:00,13.23,13.26,13.21,13.24,44500.0,10.5103,10.5341,10.4944,10.5182,44500.0
2009-11-03 12:00:00,13.25,13.27,13.23,13.26,67500.0,10.5262,10.5421,10.5103,10.5341,67500.0
2009-11-03 12:10:00,13.25,13.26,13.21,13.21,52000.0,10.5262,10.5341,10.4944,10.4944,52000.0
2009-11-03 12:20:00,13.22,13.26,13.21,13.25,72000.0,10.5023,10.5341,10.4944,10.5262,72000.0
2009-11-03 12:30:00,13.28,13.34,13.28,13.33,75500.0,10.55,10.5977,10.55,10.5897,75500.0
2009-11-03 12:40:00,13.33,13.33,13.29,13.3,25500.0,10.5897,10.5897,10.558,10.5659,25500.0
2009-11-03 12:50:00,13.31,13.32,13.29,13.3,32000.0,10.5738,10.5818,10.558,10.5659,32000.0
2009-11-03 13:00:00,13.29,13.32,13.28,13.31,17500.0,10.558,10.5818,10.55,10.5738,17500.0
2009-11-03 13:10:00,13.31,13.32,13.3,13.31,34000.0,10.5738,10.5818,10.5659,10.5738,34000.0
2009-11-03 13:20:00,13.31,13.32,13.28,13.31,31000.0,10.5738,10.5818,10.55,10.5738,31000.0
2009-11-03 13:30:00,13.3,13.32,13.3,13.31,29000.0,10.5659,10.5818,10.5659,10.5738,29000.0
2009-11-03 13:40:00,13.31,13.32,13.29,13.3,72000.0,10.5738,10.5818,10.558,10.5659,72000.0
2009-11-03 13:50:00,13.31,13.35,13.31,13.34,44000.0,10.5738,10.6056,10.5738,10.5977,44000.0
2009-11-03 14:00:00,13.36,13.38,13.36,13.38,30000.0,10.6136,10.6295,10.6136,10.6295,30000.0
2009-11-03 14:10:00,13.38,13.39,13.37,13.37,108500.0,10.6295,10.6374,10.6215,10.6215,108500.0
2009-11-03 14:20:00,13.37,13.38,13.35,13.36,24500.0,10.6215,10.6295,10.6056,10.6136,24500.0
2009-11-03 14:30:00,13.37,13.39,13.33,13.33,53500.0,10.6215,10.6374,10.5897,10.5897,53500.0
2009-11-03 14:40:00,13.34,13.36,13.33,13.36,20500.0,10.5977,10.6136,10.5897,10.6136,20500.0
2009-11-03 14:50:00,13.35,13.35,13.3,13.32,167500.0,10.6056,10.6056,10.5659,10.5818,167500.0
2009-11-03 15:00:00,13.31,13.33,13.3,13.32,73000.0,10.5738,10.5897,10.5659,10.5818,73000.0
2009-11-03 15:10:00,13.33,13.34,13.31,13.34,67000.0,10.5897,10.5977,10.5738,10.5977,67000.0
2009-11-03 15:20:00,13.33,13.34,13.32,13.34,112500.0,10.5897,10.5977,10.5818,10.5977,112500.0
2009-11-03 15:30:00,13.35,13.38,13.35,13.38,89000.0,10.6056,10.6295,10.6056,10.6295,89000.0
2009-11-03 15:40:00,13.38,13.4,13.35,13.39,158000.0,10.6295,10.6453,10.6056,10.6374,158000.0
2009-11-03 15:50:00,13.39,13.4,13.37,13.38,106500.0,10.6374,10.6453,10.6215,10.6295,106500.0
2009-11-04 09:30:00,13.49,13.5,13.47,13.49,163500.0,10.7168,10.7248,10.7009,10.7168,163500.0
2009-11-04 09:40:00,13.49,13.49,13.44,13.45,141500.0,10.7168,10.7168,10.6771,10.6851,141500.0
2009-11-04 09:50:00,13.45,13.48,13.44,13.48,261500.0,10.6851,10.7089,10.6771,10.7089,261500.0
2009-11-04 10:00:00,13.48,13.52,13.45,13.5,192500.0,10.7089,10.7407,10.6851,10.7248,192500.0
2009-11-04 10:10:00,13.51,13.55,13.5,13.53,96500.0,10.7327,10.7645,10.7248,10.7486,96500.0
2009-11-04 10:20:00,13.55,13.56,13.52,13.53,70000.0,10.7645,10.7724,10.7407,10.7486,70000.0
2009-11-04 10:30:00,13.54,13.56,13.53,13.53,65500.0,10.7566,10.7724,10.7486,10.7486,65500.0
2009-11-04 10:40:00,13.53,13.54,13.52,13.54,21500.0,10.7486,10.7566,10.7407,10.7566,21500.0
2009-11-04 10:50:00,13.54,13.55,13.53,13.55,20000.0,10.7566,10.7645,10.7486,10.7645,20000.0
2009-11-04 11:00:00,13.55,13.55,13.53,13.53,34000.0,10.7645,10.7645,10.7486,10.7486,34000.0
2009-11-04 11:10:00,13.54,13.54,13.52,13.52,30500.0,10.7566,10.7566,10.7407,10.7407,30500.0
2009-11-04 11:20:00,13.52,13.53,13.52,13.53,16500.0,10.7407,10.7486,10.7407,10.7486,16500.0
2009-11-04 11:30:00,13.51,13.51,13.5,13.51,19500.0,10.7327,10.7327,10.7248,10.7327,19500.0
2009-11-04 11:40:00,13.5,13.51,13.49,13.5,13000.0,10.7248,10.7327,10.7168,10.7248,13000.0
2009-11-04 11:50:00,13.5,13.52,13.49,13.49,11000.0,10.7248,10.7407,10.7168,10.7168,11000.0
2009-11-04 12:00:00,13.48,13.5,13.48,13.48,56500.0,10.7089,10.7248,10.7089,10.7089,56500.0
2009-11-04 12:10:00,13.48,13.48,13.45,13.46,39000.0,10.7089,10.7089,10.6851,10.693,39000.0
2009-11-04 12:20:00,13.46,13.48,13.46,13.48,37500.0,10.693,10.7089,10.693,10.7089,37500.0
2009-11-04 12:30:00,13.47,13.5,13.47,13.49,47000.0,10.7009,10.7248,10.7009,10.7168,47000.0
2009-11-04 12:40:00,13.5,13.5,13.48,13.48,18500.0,10.7248,10.7248,10.7089,10.7089,18500.0
2009-11-04 12:50:00,13.46,13.47,13.46,13.47,16000.0,10.693,10.7009,10.693,10.7009,16000.0
2009-11-04 13:00:00,13.46,13.48,13.46,13.47,47000.0,10.693,10.7089,10.693,10.7009,47000.0
2009-11-04 13:10:00,13.49,13.49,13.47,13.47,16000.0,10.7168,10.7168,10.7009,10.7009,16000.0
2009-11-04 13:20:00,13.47,13.48,13.44,13.46,23500.0,10.7009,10.7089,10.6771,10.693,23500.0
2009-11-04 13:30:00,13.45,13.47,13.44,13.46,259500.0,10.6851,10.7009,10.6771,10.693,259500.0
2009-11-04 13:40:00,13.46,13.46,13.45,13.45,9500.0,10.693,10.693,10.6851,10.6851,9500.0
2009-11-04 13:50:00,13.45,13.45,13.43,13.45,21500.0,10.6851,10.6851,10.6692,10.6851,21500.0
2009-11-04 14:00:00,13.44,13.46,13.44,13.46,19500.0,10.6771,10.693,10.6771,10.693,19500.0
2009-11-04 14:10:00,13.46,13.52,13.4,13.41,69000.0,10.693,10.7407,10.6453,10.6533,69000.0
2009-11-04 14:20:00,13.4,13.51,13.38,13.39,219000.0,10.6453,10.7327,10.6295,10.6374,219000.0
2009-11-04 14:30:00,13.38,13.5,13.38,13.48,166500.0,10.6295,10.7248,10.6295,10.7089,166500.0
2009-11-04 14:40:00,13.49,13.55,13.48,13.51,192000.0,10.7168,10.7645,10.7089,10.7327,192000.0
2009-11-04 14:50:00,13.53,13.53,13.49,13.51,63500.0,10.7486,10.7486,10.7168,10.7327,63500.0
2009-11-04 15:00:00,13.51,13.51,13.46,13.47,58000.0,10.7327,10.7327,10.693,10.7009,58000.0
2009-11-04 15:10:00,13.47,13.5,13.44,13.48,158500.0,10.7009,10.7248,10.6771,10.7089,158500.0
2009-11-04 15:20:00,13.48,13.49,13.46,13.46,65000.0,10.7089,10.7168,10.693,10.693,65000.0
2009-11-04 15:30:00,13.47,13.47,13.38,13.4,132000.0,10.7009,10.7009,10.6295,10.6453,132000.0
2009-11-04 15:40:00,13.4,13.41,13.34,13.34,183500.0,10.6453,10.6533,10.5977,10.5977,183500.0
2009-11-04 15:50:00,13.34,13.35,13.31,13.32,157500.0,10.5977,10.6056,10.5738,10.5818,157500.0
2009-11-05 09:30:00,13.45,13.45,13.41,13.42,157500.0,10.6851,10.6851,10.6533,10.6612,157500.0
2009-11-05 09:40:00,13.43,13.44,13.39,13.43,110000.0,10.6692,10.6771,10.6374,10.6692,110000.0
2009-11-05 09:50:00,13.46,13.5,13.45,13.5,60000.0,10.693,10.7248,10.6851,10.7248,60000.0
2009-11-05 10:00:00,13.51,13.54,13.49,13.5,66500.0,10.7327,10.7566,10.7168,10.7248,66500.0
2009-11-05 10:10:00,13.51,13.51,13.48,13.48,15000.0,10.7327,10.7327,10.7089,10.7089,15000.0
2009-11-05 10:20:00,13.49,13.52,13.49,13.5,68500.0,10.7168,10.7407,10.7168,10.7248,68500.0
2009-11-05 10:30:00,13.5,13.57,13.5,13.57,44500.0,10.7248,10.7804,10.7248,10.7804,44500.0
2009-11-05 10:40:00,13.57,13.58,13.56,13.58,104000.0,10.7804,10.7883,10.7724,10.7883,104000.0
2009-11-05 10:50:00,13.57,13.58,13.56,13.57,18000.0,10.7804,10.7883,10.7724,10.7804,18000.0
2009-11-05 11:00:00,13.57,13.57,13.56,13.56,21000.0,10.7804,10.7804,10.7724,10.7724,21000.0
2009-11-05 11:10:00,13.56,13.57,13.54,13.54,48500.0,10.7724,10.7804,10.7566,10.7566,48500.0
2009-11-05 11:20:00,13.54,13.56,13.53,13.55,63500.0,10.7566,10.7724,10.7486,10.7645,63500.0
2009-11-05 11:30:00,13.54,13.55,13.54,13.54,6000.0,10.7566,10.7645,10.7566,10.7566,6000.0
2009-11-05 11:40:00,13.54,13.54,13.49,13.49,18500.0,10.7566,10.7566,10.7168,10.7168,18500.0
2009-11-05 11:50:00,13.5,13.51,13.48,13.48,38500.0,10.7248,10.7327,10.7089,10.7089,38500.0
2009-11-05 12:00:00,13.49,13.5,13.49,13.5,56500.0,10.7168,10.7248,10.7168,10.7248,56500.0
2009-11-05 12:10:00,13.5,13.5,13.48,13.49,45000.0,10.7248,10.7248,10.7089,10.7168,45000.0
2009-11-05 12:20:00,13.5,13.51,13.5,13.51,30000.0,10.7248,10.7327,10.7248,10.7327,30000.0
2009-11-05 12:30:00,13.51,13.53,13.51,13.52,34500.0,10.7327,10.7486,10.7327,10.7407,34500.0
2009-11-05 12:40:00,13.53,13.55,13.52,13.55,18500.0,10.7486,10.7645,10.7407,10.7645,18500.0
2009-11-05 12:50:00,13.55,13.57,13.53,13.56,96500.0,10.7645,10.7804,10.7486,10.7724,96500.0
2009-11-05 13:00:00,13.57,13.58,13.55,13.55,125000.0,10.7804,10.7883,10.7645,10.7645,125000.0
2009-11-05 13:10:00,13.55,13.57,13.54,13.56,73500.0,10.7645,10.7804,10.7566,10.7724,73500.0
2009-11-05 13:20:00,13.57,13.57,13.55,13.55,11000.0,10.7804,10.7804,10.7645,10.7645,11000.0
2009-11-05 13:30:00,13.55,13.57,13.55,13.56,21500.0,10.7645,10.7804,10.7645,10.7724,21500.0
2009-11-05 13:40:00,13.56,13.6,13.56,13.59,58000.0,10.7724,10.8042,10.7724,10.7963,58000.0
2009-11-05 13:50:00,13.58,13.58,13.56,13.56,27000.0,10.7883,10.7883,10.7724,10.7724,27000.0
2009-11-05 14:00:00,13.56,13.56,13.54,13.55,38500.0,10.7724,10.7724,10.7566,10.7645,38500.0
2009-11-05 14:10:00,13.55,13.56,13.54,13.54,17500.0,10.7645,10.7724,10.7566,10.7566,17500.0
2009-11-05 14:20:00,13.55,13.57,13.55,13.56,19000.0,10.7645,10.7804,10.7645,10.7724,19000.0
2009-11-05 14:30:00,13.56,13.56,13.56,13.56,47500.0,10.7724,10.7724,10.7724,10.7724,47500.0
2009-11-05 14:40:00,13.55,13.58,13.55,13.58,29500.0,10.7645,10.7883,10.7645,10.7883,29500.0
2009-11-05 14:50:00,13.58,13.59,13.58,13.59,31000.0,10.7883,10.7963,10.7883,10.7963,31000.0
2009-11-05 15:00:00,13.58,13.6,13.57,13.58,46500.0,10.7883,10.8042,10.7804,10.7883,46500.0
2009-11-05 15:10:00,13.58,13.6,13.57,13.6,35500.0,10.7883,10.8042,10.7804,10.8042,35500.0
2009-11-05 15:20:00,13.6,13.6,13.57,13.58,10500.0,10.8042,10.8042,10.7804,10.7883,10500.0
2009-11-05 15:30:00,13.57,13.58,13.57,13.58,131500.0,10.7804,10.7883,10.7804,10.7883,131500.0
2009-11-05 15:40:00,13.59,13.6,13.58,13.6,198000.0,10.7963,10.8042,10.7883,10.8042,198000.0
2009-11-05 15:50:00,13.6,13.64,13.6,13.64,277500.0,10.8042,10.836,10.8042,10.836,277500.0
2009-11-06 09:30:00,13.51,13.58,13.47,13.57,357000.0,10.7327,10.7883,10.7009,10.7804,357000.0
2009-11-06 09:40:00,13.58,13.7,13.58,13.67,163000.0,10.7883,10.8837,10.7883,10.8598,163000.0
2009-11-06 09:50:00,13.67,13.71,13.66,13.68,42000.0,10.8598,10.8916,10.8519,10.8678,42000.0
2009-11-06 10:00:00,13.69,13.72,13.65,13.68,51000.0,10.8757,10.8996,10.8439,10.8678,51000.0
2009-11-06 10:10:00,13.68,13.69,13.65,13.66,37500.0,10.8678,10.8757,10.8439,10.8519,37500.0
2009-11-06 10:20:00,13.65,13.65,13.57,13.57,48000.0,10.8439,10.8439,10.7804,10.7804,48000.0
2009-11-06 10:30:00,13.55,13.57,13.53,13.54,262000.0,10.7645,10.7804,10.7486,10.7566,262000.0
2009-11-06 10:40:00,13.55,13.55,13.5,13.54,70000.0,10.7645,10.7645,10.7248,10.7566,70000.0
2009-11-06 10:50:00,13.54,13.59,13.53,13.58,34500.0,10.7566,10.7963,10.7486,10.7883,34500.0
2009-11-06 11:00:00,13.58,13.61,13.56,13.61,66000.0,10.7883,10.8122,10.7724,10.8122,66000.0
2009-11-06 11:10:00,13.61,13.61,13.57,13.59,42500.0,10.8122,10.8122,10.7804,10.7963,42500.0
2009-11-06 11:20:00,13.58,13.58,13.55,13.58,37500.0,10.7883,10.7883,10.7645,10.7883,37500.0
2009-11-06 11:30:00,13.57,13.61,13.57,13.58,54000.0,10.7804,10.8122,10.7804,10.7883,54000.0
2009-11-06 11:40:00,13.58,13.61,13.58,13.59,23000.0,10.7883,10.8122,10.7883,10.7963,23000.0
2009-11-06 11:50:00,13.59,13.6,13.58,13.59,18500.0,10.7963,10.8042,10.7883,10.7963,18500.0
2009-11-06 12:00:00,13.6,13.6,13.59,13.6,16500.0,10.8042,10.8042,10.7963,10.8042,16500.0
2009-11-06 12:10:00,13.62,13.64,13.61,13.62,36500.0,10.8201,10.836,10.8122,10.8201,36500.0
2009-11-06 12:20:00,13.61,13.63,13.61,13.61,20000.0,10.8122,10.8281,10.8122,10.8122,20000.0
2009-11-06 12:30:00,13.62,13.63,13.6,13.6,38500.0,10.8201,10.8281,10.8042,10.8042,38500.0
2009-11-06 12:40:00,13.62,13.62,13.57,13.57,55000.0,10.8201,10.8201,10.7804,10.7804,55000.0
2009-11-06 12:50:00,13.58,13.6,13.57,13.59,230500.0,10.7883,10.8042,10.7804,10.7963,230500.0
2009-11-06 13:00:00,13.57,13.58,13.57,13.58,11500.0,10.7804,10.7883,10.7804,10.7883,11500.0
2009-11-06 13:10:00,13.58,13.61,13.57,13.61,12500.0,10.7883,10.8122,10.7804,10.8122,12500.0
2009-11-06 13:20:00,13.63,13.63,13.61,13.62,25000.0,10.8281,10.8281,10.8122,10.8201,25000.0
2009-11-06 13:30:00,13.62,13.65,13.62,13.63,58000.0,10.8201,10.8439,10.8201,10.8281,58000.0
2009-11-06 13:40:00,13.62,13.64,13.61,13.62,95500.0,10.8201,10.836,10.8122,10.8201,95500.0
2009-11-06 13:50:00,13.62,13.62,13.61,13.61,72000.0,10.8201,10.8201,10.8122,10.8122,72000.0
2009-11-06 14:00:00,13.61,13.62,13.59,13.6,51000.0,10.8122,10.8201,10.7963,10.8042,51000.0
2009-11-06 14:10:00,13.6,13.6,13.59,13.6,16000.0,10.8042,10.8042,10.7963,10.8042,16000.0
2009-11-06 14:20:00,13.6,13.62,13.6,13.61,41500.0,10.8042,10.8201,10.8042,10.8122,41500.0
2009-11-06 14:30:00,13.61,13.61,13.6,13.61,37500.0,10.8122,10.8122,10.8042,10.8122,37500.0
2009-11-06 14:40:00,13.62,13.62,13.6,13.6,8500.0,10.8201,10.8201,10.8042,10.8042,8500.0
2009-11-06 14:50:00,13.6,13.61,13.59,13.59,84000.0,10.8042,10.8122,10.7963,10.7963,84000.0
2009-11-06 15:00:00,13.59,13.59,13.57,13.59,38000.0,10.7963,10.7963,10.7804,10.7963,38000.0
2009-11-06 15:10:00,13.59,13.59,13.57,13.59,52000.0,10.7963,10.7963,10.7804,10.7963,52000.0
2009-11-06 15:20:00,13.59,13.61,13.58,13.61,23000.0,10.7963,10.8122,10.7883,10.8122,23000.0
2009-11-06 15:30:00,13.61,13.63,13.6,13.61,29000.0,10.8122,10.8281,10.8042,10.8122,29000.0
2009-11-06 15:40:00,13.61,13.62,13.6,13.62,49500.0,10.8122,10.8201,10.8042,10.8201,49500.0
2009-11-06 15:50:00,13.62,13.63,13.61,13.62,90000.0,10.8201,10.8281,10.8122,10.8201,90000.0
2009-11-09 09:30:00,13.74,13.8,13.73,13.8,101500.0,10.9154,10.9631,10.9075,10.9631,101500.0
2009-11-09 09:40:00,13.81,13.82,13.8,13.81,54000.0,10.9711,10.979,10.9631,10.9711,54000.0
2009-11-09 09:50:00,13.81,13.83,13.79,13.82,76000.0,10.9711,10.9869,10.9552,10.979,76000.0
2009-11-09 10:00:00,13.82,13.87,13.82,13.86,74000.0,10.979,11.0187,10.979,11.0108,74000.0
2009-11-09 10:10:00,13.87,13.87,13.85,13.85,54000.0,11.0187,11.0187,11.0028,11.0028,54000.0
2009-11-09 10:20:00,13.85,13.86,13.83,13.84,38000.0,11.0028,11.0108,10.9869,10.9949,38000.0
2009-11-09 10:30:00,13.84,13.85,13.83,13.84,40000.0,10.9949,11.0028,10.9869,10.9949,40000.0
2009-11-09 10:40:00,13.85,13.86,13.84,13.85,77500.0,11.0028,11.0108,10.9949,11.0028,77500.0
2009-11-09 10:50:00,13.85,13.87,13.85,13.86,88500.0,11.0028,11.0187,11.0028,11.0108,88500.0
2009-11-09 11:00:00,13.86,13.86,13.83,13.85,31500.0,11.0108,11.0108,10.9869,11.0028,31500.0
2009-11-09 11:10:00,13.85,13.88,13.85,13.87,76500.0,11.0028,11.0267,11.0028,11.0187,76500.0
2009-11-09 11:20:00,13.86,13.86,13.85,13.86,39500.0,11.0108,11.0108,11.0028,11.0108,39500.0
2009-11-09 11:30:00,13.86,13.86,13.85,13.86,10000.0,11.0108,11.0108,11.0028,11.0108,10000.0
2009-11-09 11:40:00,13.85,13.87,13.85,13.87,28500.0,11.0028,11.0187,11.0028,11.0187,28500.0
2009-11-09 11:50:00,13.87,13.88,13.86,13.87,63500.0,11.0187,11.0267,11.0108,11.0187,63500.0
2009-11-09 12:00:00,13.87,13.87,13.86,13.87,18500.0,11.0187,11.0187,11.0108,11.0187,18500.0
2009-11-09 12:10:00,13.87,13.88,13.86,13.88,17500.0,11.0187,11.0267,11.0108,11.0267,17500.0
2009-11-09 12:20:00,13.87,13.88,13.86,13.87,39000.0,11.0187,11.0267,11.0108,11.0187,39000.0
2009-11-09 12:30:00,13.87,13.87,13.87,13.87,23000.0,11.0187,11.0187,11.0187,11.0187,23000.0
2009-11-09 12:40:00,13.87,13.89,13.87,13.88,39000.0,11.0187,11.0346,11.0187,11.0267,39000.0
2009-11-09 12:50:00,13.87,13.88,13.87,13.88,10500.0,11.0187,11.0267,11.0187,11.0267,10500.0
2009-11-09 13:00:00,13.89,13.89,13.88,13.88,27500.0,11.0346,11.0346,11.0267,11.0267,27500.0
2009-11-09 13:10:00,13.89,13.89,13.87,13.88,56000.0,11.0346,11.0346,11.0187,11.0267,56000.0
2009-11-09 13:20:00,13.88,13.88,13.87,13.88,24500.0,11.0267,11.0267,11.0187,11.0267,24500.0
2009-11-09 13:30:00,13.89,13.91,13.88,13.91,40000.0,11.0346,11.0505,11.0267,11.0505,40000.0
2009-11-09 13:40:00,13.91,13.92,13.9,13.91,62500.0,11.0505,11.0584,11.0426,11.0505,62500.0
2009-11-09 13:50:00,13.91,13.91,13.89,13.9,31500.0,11.0505,11.0505,11.0346,11.0426,31500.0
2009-11-09 14:00:00,13.91,13.91,13.9,13.9,33500.0,11.0505,11.0505,11.0426,11.0426,33500.0
2009-11-09 14:10:00,13.91,13.91,13.9,13.9,43000.0,11.0505,11.0505,11.0426,11.0426,43000.0
2009-11-09 14:20:00,13.9,13.91,13.9,13.91,21000.0,11.0426,11.0505,11.0426,11.0505,21000.0
2009-11-09 14:30:00,13.91,13.92,13.91,13.92,54000.0,11.0505,11.0584,11.0505,11.0584,54000.0
2009-11-09 14:40:00,13.92,13.93,13.92,13.93,36500.0,11.0584,11.0664,11.0584,11.0664,36500.0
2009-11-09 14:50:00,13.93,13.94,13.93,13.93,18500.0,11.0664,11.0743,11.0664,11.0664,18500.0
2009-11-09 15:00:00,13.92,13.93,13.92,13.92,40500.0,11.0584,11.0664,11.0584,11.0584,40500.0
2009-11-09 15:10:00,13.92,13.93,13.92,13.93,29500.0,11.0584,11.0664,11.0584,11.0664,29500.0
2009-11-09 15:20:00,13.93,13.94,13.91,13.92,32000.0,11.0664,11.0743,11.0505,11.0584,32000.0
2009-11-09 15:30:00,13.92,13.92,13.89,13.9,52000.0,11.0584,11.0584,11.0346,11.0426,52000.0
2009-11-09 15:40:00,13.9,13.92,13.9,13.91,151000.0,11.0426,11.0584,11.0426,11.0505,151000.0
2009-11-09 15:50:00,13.91,13.95,13.91,13.94,236500.0,11.0505,11.0823,11.0505,11.0743,236500.0
2009-11-10 09:30:00,13.9,13.94,13.89,13.94,97500.0,11.0426,11.0743,11.0346,11.0743,97500.0
2009-11-10 09:40:00,13.94,13.97,13.93,13.97,57000.0,11.0743,11.0982,11.0664,11.0982,57000.0
2009-11-10 09:50:00,13.96,14.0,13.95,13.95,51500.0,11.0902,11.122,11.0823,11.0823,51500.0
2009-11-10 10:00:00,13.95,13.96,13.93,13.94,84000.0,11.0823,11.0902,11.0664,11.0743,84000.0
2009-11-10 10:10:00,13.95,13.98,13.95,13.96,41500.0,11.0823,11.1061,11.0823,11.0902,41500.0
2009-11-10 10:20:00,13.97,13.98,13.96,13.98,52500.0,11.0982,11.1061,11.0902,11.1061,52500.0
2009-11-10 10:30:00,13.98,13.99,13.95,13.95,30000.0,11.1061,11.1141,11.0823,11.0823,30000.0
2009-11-10 10:40:00,13.94,13.95,13.91,13.92,57000.0,11.0743,11.0823,11.0505,11.0584,57000.0
2009-11-10 10:50:00,13.91,13.91,13.88,13.89,44000.0,11.0505,11.0505,11.0267,11.0346,44000.0
2009-11-10 11:00:00,13.89,13.9,13.86,13.87,40000.0,11.0346,11.0426,11.0108,11.0187,40000.0
2009-11-10 11:10:00,13.88,13.88,13.85,13.85,35500.0,11.0267,11.0267,11.0028,11.0028,35500.0
2009-11-10 11:20:00,13.86,13.88,13.86,13.88,16500.0,11.0108,11.0267,11.0108,11.0267,16500.0
2009-11-10 11:30:00,13.88,13.91,13.85,13.9,138000.0,11.0267,11.0505,11.0028,11.0426,138000.0
2009-11-10 11:40:00,13.91,13.92,13.89,13.91,56500.0,11.0505,11.0584,11.0346,11.0505,56500.0
2009-11-10 11:50:00,13.91,13.91,13.87,13.87,33000.0,11.0505,11.0505,11.0187,11.0187,33000.0
2009-11-10 12:00:00,13.87,13.87,13.86,13.87,38500.0,11.0187,11.0187,11.0108,11.0187,38500.0
2009-11-10 12:10:00,13.88,13.89,13.87,13.89,29500.0,11.0267,11.0346,11.0187,11.0346,29500.0
2009-11-10 12:20:00,13.87,13.87,13.84,13.84,51000.0,11.0187,11.0187,10.9949,10.9949,51000.0
2009-11-10 12:30:00,13.83,13.87,13.83,13.86,23000.0,10.9869,11.0187,10.9869,11.0108,23000.0
2009-11-10 12:40:00,13.86,13.87,13.86,13.86,128000.0,11.0108,11.0187,11.0108,11.0108,128000.0
2009-11-10 12:50:00,13.86,13.9,13.86,13.9,98500.0,11.0108,11.0426,11.0108,11.0426,98500.0
2009-11-10 13:00:00,13.9,13.9,13.88,13.88,49000.0,11.0426,11.0426,11.0267,11.0267,49000.0
2009-11-10 13:10:00,13.89,13.89,13.86,13.88,48500.0,11.0346,11.0346,11.0108,11.0267,48500.0
2009-11-10 13:20:00,13.88,13.88,13.87,13.87,13500.0,11.0267,11.0267,11.0187,11.0187,13500.0
2009-11-10 13:30:00,13.87,13.89,13.87,13.88,30000.0,11.0187,11.0346,11.0187,11.0267,30000.0
2009-11-10 13:40:00,13.87,13.87,13.85,13.86,19500.0,11.0187,11.0187,11.0028,11.0108,19500.0
2009-11-10 13:50:00,13.87,13.88,13.86,13.88,153500.0,11.0187,11.0267,11.0108,11.0267,153500.0
2009-11-10 14:00:00,13.88,13.9,13.87,13.9,149000.0,11.0267,11.0426,11.0187,11.0426,149000.0
2009-11-10 14:10:00,13.9,13.9,13.89,13.89,128000.0,11.0426,11.0426,11.0346,11.0346,128000.0
2009-11-10 14:20:00,13.89,13.92,13.89,13.91,50000.0,11.0346,11.0584,11.0346,11.0505,50000.0
2009-11-10 14:30:00,13.91,13.94,13.91,13.94,50500.0,11.0505,11.0743,11.0505,11.0743,50500.0
2009-11-10 14:40:00,13.94,13.94,13.93,13.94,18500.0,11.0743,11.0743,11.0664,11.0743,18500.0
2009-11-10 14:50:00,13.93,13.95,13.93,13.95,60000.0,11.0664,11.0823,11.0664,11.0823,60000.0
2009-11-10 15:00:00,13.93,13.93,13.92,13.92,26500.0,11.0664,11.0664,11.0584,11.0584,26500.0
2009-11-10 15:10:00,13.93,13.96,13.92,13.95,72000.0,11.0664,11.0902,11.0584,11.0823,72000.0
2009-11-10 15:20:00,13.96,13.96,13.94,13.95,73500.0,11.0902,11.0902,11.0743,11.0823,73500.0
2009-11-10 15:30:00,13.95,13.95,13.93,13.94,38500.0,11.0823,11.0823,11.0664,11.0743,38500.0
2009-11-10 15:40:00,13.94,13.94,13.92,13.93,66500.0,11.0743,11.0743,11.0584,11.0664,66500.0
2009-11-10 15:50:00,13.93,13.94,13.92,13.92,112500.0,11.0664,11.0743,11.0584,11.0584,112500.0
2009-11-11 09:30:00,14.07,14.08,14.03,14.06,159500.0,11.1776,11.1856,11.1458,11.1697,159500.0
2009-11-11 09:40:00,14.06,14.06,14.02,14.03,52000.0,11.1697,11.1697,11.1379,11.1458,52000.0
2009-11-11 09:50:00,14.02,14.07,14.02,14.07,74500.0,11.1379,11.1776,11.1379,11.1776,74500.0
2009-11-11 10:00:00,14.07,14.08,14.07,14.08,29500.0,11.1776,11.1856,11.1776,11.1856,29500.0
2009-11-11 10:10:00,14.09,14.14,14.09,14.13,54000.0,11.1935,11.2332,11.1935,11.2253,54000.0
2009-11-11 10:20:00,14.12,14.14,14.12,14.13,51000.0,11.2173,11.2332,11.2173,11.2253,51000.0
2009-11-11 10:30:00,14.12,14.12,14.1,14.1,22000.0,11.2173,11.2173,11.2014,11.2014,22000.0
2009-11-11 10:40:00,14.11,14.12,14.05,14.06,49000.0,11.2094,11.2173,11.1617,11.1697,49000.0
2009-11-11 10:50:00,14.04,14.04,13.99,14.02,124000.0,11.1538,11.1538,11.1141,11.1379,124000.0
2009-11-11 11:00:00,14.01,14.02,13.97,13.97,50500.0,11.1299,11.1379,11.0982,11.0982,50500.0
2009-11-11 11:10:00,13.97,14.0,13.96,14.0,92000.0,11.0982,11.122,11.0902,11.122,92000.0
2009-11-11 11:20:00,14.0,14.0,13.98,13.98,30500.0,11.122,11.122,11.1061,11.1061,30500.0
2009-11-11 11:30:00,14.0,14.02,13.99,14.01,26000.0,11.122,11.1379,11.1141,11.1299,26000.0
2009-11-11 11:40:00,14.02,14.02,14.01,14.01,19500.0,11.1379,11.1379,11.1299,11.1299,19500.0
2009-11-11 11:50:00,14.0,14.0,13.95,13.98,80500.0,11.122,11.122,11.0823,11.1061,80500.0
2009-11-11 12:00:00,13.98,13.99,13.96,13.98,79500.0,11.1061,11.1141,11.0902,11.1061,79500.0
2009-11-11 12:10:00,13.98,13.99,13.97,13.98,15500.0,11.1061,11.1141,11.0982,11.1061,15500.0
2009-11-11 12:20:00,13.98,13.99,13.98,13.99,10500.0,11.1061,11.1141,11.1061,11.1141,10500.0
2009-11-11 12:30:00,14.01,14.03,14.01,14.02,71000.0,11.1299,11.1458,11.1299,11.1379,71000.0
2009-11-11 12:40:00,14.01,14.02,14.0,14.0,83500.0,11.1299,11.1379,11.122,11.122,83500.0
2009-11-11 12:50:00,14.0,14.01,13.99,13.99,28500.0,11.122,11.1299,11.1141,11.1141,28500.0
2009-11-11 13:00:00,13.99,14.0,13.99,14.0,14000.0,11.1141,11.122,11.1141,11.122,14000.0
2009-11-11 13:10:00,14.0,14.0,13.99,14.0,88500.0,11.122,11.122,11.1141,11.122,88500.0
2009-11-11 13:20:00,14.0,14.0,13.98,13.98,13500.0,11.122,11.122,11.1061,11.1061,13500.0
2009-11-11 13:30:00,13.98,13.99,13.96,13.97,49000.0,11.1061,11.1141,11.0902,11.0982,49000.0
2009-11-11 13:40:00,13.97,13.97,13.94,13.95,58500.0,11.0982,11.0982,11.0743,11.0823,58500.0
2009-11-11 13:50:00,13.96,13.97,13.95,13.96,55500.0,11.0902,11.0982,11.0823,11.0902,55500.0
2009-11-11 14:00:00,13.96,13.99,13.96,13.99,53000.0,11.0902,11.1141,11.0902,11.1141,53000.0
2009-11-11 14:10:00,13.99,14.0,13.98,13.98,85500.0,11.1141,11.122,11.1061,11.1061,85500.0
2009-11-11 14:20:00,13.98,13.99,13.97,13.98,24000.0,11.1061,11.1141,11.0982,11.1061,24000.0
2009-11-11 14:30:00,13.98,14.0,13.98,14.0,33500.0,11.1061,11.122,11.1061,11.122,33500.0
2009-11-11 14:40:00,14.0,14.0,13.98,14.0,25500.0,11.122,11.122,11.1061,11.122,25500.0
2009-11-11 14:50:00,14.0,14.02,14.0,14.0,30500.0,11.122,11.1379,11.122,11.122,30500.0
2009-11-11 15:00:00,14.0,14.02,13.99,14.01,92500.0,11.122,11.1379,11.1141,11.1299,92500.0
2009-11-11 15:10:00,14.0,14.0,13.98,13.99,83500.0,11.122,11.122,11.1061,11.1141,83500.0
2009-11-11 15:20:00,14.0,14.02,14.0,14.02,93000.0,11.122,11.1379,11.122,11.1379,93000.0
2009-11-11 15:30:00,14.02,14.03,14.0,14.02,27500.0,11.1379,11.1458,11.122,11.1379,27500.0
2009-11-11 15:40:00,14.02,14.03,14.0,14.03,155000.0,11.1379,11.1458,11.122,11.1458,155000.0
2009-11-11 15:50:00,14.03,14.04,14.01,14.04,71500.0,11.1458,11.1538,11.1299,11.1538,71500.0
2009-11-12 09:30:00,14.05,14.05,13.99,13.99,81000.0,11.1617,11.1617,11.1141,11.1141,81000.0
2009-11-12 09:40:00,13.99,14.03,13.98,14.03,152500.0,11.1141,11.1458,11.1061,11.1458,152500.0
2009-11-12 09:50:00,14.03,14.1,14.03,14.09,105000.0,11.1458,11.2014,11.1458,11.1935,105000.0
2009-11-12 10:00:00,14.09,14.11,14.05,14.06,64000.0,11.1935,11.2094,11.1617,11.1697,64000.0
2009-11-12 10:10:00,14.06,14.07,14.02,14.02,77500.0,11.1697,11.1776,11.1379,11.1379,77500.0
2009-11-12 10:20:00,14.02,14.07,14.01,14.06,87500.0,11.1379,11.1776,11.1299,11.1697,87500.0
2009-11-12 10:30:00,14.06,14.07,14.04,14.05,64500.0,11.1697,11.1776,11.1538,11.1617,64500.0
2009-11-12 10:40:00,14.05,14.09,14.05,14.07,31000.0,11.1617,11.1935,11.1617,11.1776,31000.0
2009-11-12 10:50:00,14.07,14.09,14.03,14.05,61500.0,11.1776,11.1935,11.1458,11.1617,61500.0
2009-11-12 11:00:00,14.04,14.04,13.98,13.99,89500.0,11.1538,11.1538,11.1061,11.1141,89500.0
2009-11-12 11:10:00,13.98,13.98,13.93,13.97,101000.0,11.1061,11.1061,11.0664,11.0982,101000.0
2009-11-12 11:20:00,13.97,13.97,13.94,13.95,52500.0,11.0982,11.0982,11.0743,11.0823,52500.0
2009-11-12 11:30:00,13.94,13.94,13.9,13.92,92500.0,11.0743,11.0743,11.0426,11.0584,92500.0
2009-11-12 11:40:00,13.93,13.95,13.92,13.93,103500.0,11.0664,11.0823,11.0584,11.0664,103500.0
2009-11-12 11:50:00,13.93,13.94,13.92,13.94,95500.0,11.0664,11.0743,11.0584,11.0743,95500.0
2009-11-12 12:00:00,13.94,13.95,13.94,13.95,22500.0,11.0743,11.0823,11.0743,11.0823,22500.0
2009-11-12 12:10:00,13.94,13.95,13.94,13.95,29500.0,11.0743,11.0823,11.0743,11.0823,29500.0
2009-11-12 12:20:00,13.95,13.95,13.94,13.94,39500.0,11.0823,11.0823,11.0743,11.0743,39500.0
2009-11-12 12:30:00,13.92,13.95,13.92,13.94,18500.0,11.0584,11.0823,11.0584,11.0743,18500.0
2009-11-12 12:40:00,13.94,13.95,13.93,13.94,8000.0,11.0743,11.0823,11.0664,11.0743,8000.0
2009-11-12 12:50:00,13.94,13.97,13.93,13.94,44000.0,11.0743,11.0982,11.0664,11.0743,44000.0
2009-11-12 13:00:00,13.94,13.94,13.9,13.9,30500.0,11.0743,11.0743,11.0426,11.0426,30500.0
2009-11-12 13:10:00,13.9,13.92,13.89,13.91,86500.0,11.0426,11.0584,11.0346,11.0505,86500.0
2009-11-12 13:20:00,13.91,13.91,13.89,13.9,40000.0,11.0505,11.0505,11.0346,11.0426,40000.0
2009-11-12 13:30:00,13.9,13.92,13.9,13.91,17000.0,11.0426,11.0584,11.0426,11.0505,17000.0
2009-11-12 13:40:00,13.9,13.93,13.9,13.93,24500.0,11.0426,11.0664,11.0426,11.0664,24500.0
2009-11-12 13:50:00,13.93,13.93,13.91,13.91,10000.0,11.0664,11.0664,11.0505,11.0505,10000.0
2009-11-12 14:00:00,13.91,13.92,13.91,13.91,91500.0,11.0505,11.0584,11.0505,11.0505,91500.0
2009-11-12 14:10:00,13.91,13.93,13.91,13.91,17000.0,11.0505,11.0664,11.0505,11.0505,17000.0
2009-11-12 14:20:00,13.9,13.9,13.89,13.89,15000.0,11.0426,11.0426,11.0346,11.0346,15000.0
2009-11-12 14:30:00,13.89,13.91,13.89,13.9,24000.0,11.0346,11.0505,11.0346,11.0426,24000.0
2009-11-12 14:40:00,13.89,13.89,13.86,13.86,59000.0,11.0346,11.0346,11.0108,11.0108,59000.0
2009-11-12 14:50:00,13.86,13.87,13.85,13.86,71500.0,11.0108,11.0187,11.0028,11.0108,71500.0
2009-11-12 15:00:00,13.86,13.87,13.83,13.85,47000.0,11.0108,11.0187,10.9869,11.0028,47000.0
2009-11-12 15:10:00,13.84,13.86,13.84,13.86,97000.0,10.9949,11.0108,10.9949,11.0108,97000.0
2009-11-12 15:20:00,13.85,13.85,13.84,13.84,39500.0,11.0028,11.0028,10.9949,10.9949,39500.0
2009-11-12 15:30:00,13.84,13.86,13.81,13.81,144000.0,10.9949,11.0108,10.9711,10.9711,144000.0
2009-11-12 15:40:00,13.81,13.83,13.81,13.82,61000.0,10.9711,10.9869,10.9711,10.979,61000.0
2009-11-12 15:50:00,13.82,13.84,13.82,13.83,153000.0,10.979,10.9949,10.979,10.9869,153000.0
2009-11-13 09:30:00,13.9,13.91,13.85,13.86,177500.0,11.0426,11.0505,11.0028,11.0108,177500.0
2009-11-13 09:40:00,13.85,13.88,13.84,13.86,113000.0,11.0028,11.0267,10.9949,11.0108,113000.0
2009-11-13 09:50:00,13.86,13.9,13.78,13.81,232000.0,11.0108,11.0426,10.9472,10.9711,232000.0
2009-11-13 10:00:00,13.8,13.88,13.78,13.86,133000.0,10.9631,11.0267,10.9472,11.0108,133000.0
2009-11-13 10:10:00,13.86,13.88,13.84,13.87,50500.0,11.0108,11.0267,10.9949,11.0187,50500.0
2009-11-13 10:20:00,13.89,13.92,13.88,13.88,229000.0,11.0346,11.0584,11.0267,11.0267,229000.0
2009-11-13 10:30:00,13.88,13.91,13.86,13.9,77000.0,11.0267,11.0505,11.0108,11.0426,77000.0
2009-11-13 10:40:00,13.91,13.95,13.9,13.93,151500.0,11.0505,11.0823,11.0426,11.0664,151500.0
2009-11-13 10:50:00,13.93,13.96,13.93,13.93,45000.0,11.0664,11.0902,11.0664,11.0664,45000.0
2009-11-13 11:00:00,13.94,13.95,13.93,13.94,57500.0,11.0743,11.0823,11.0664,11.0743,57500.0
2009-11-13 11:10:00,13.93,13.94,13.92,13.93,24500.0,11.0664,11.0743,11.0584,11.0664,24500.0
2009-11-13 11:20:00,13.93,13.94,13.92,13.93,35000.0,11.0664,11.0743,11.0584,11.0664,35000.0
2009-11-13 11:30:00,13.93,13.95,13.93,13.94,21000.0,11.0664,11.0823,11.0664,11.0743,21000.0
2009-11-13 11:40:00,13.94,13.94,13.91,13.92,20000.0,11.0743,11.0743,11.0505,11.0584,20000.0
2009-11-13 11:50:00,13.92,13.93,13.92,13.92,25500.0,11.0584,11.0664,11.0584,11.0584,25500.0
2009-11-13 12:00:00,13.92,13.94,13.92,13.94,28500.0,11.0584,11.0743,11.0584,11.0743,28500.0
2009-11-13 12:10:00,13.94,13.99,13.93,13.98,30500.0,11.0743,11.1141,11.0664,11.1061,30500.0
2009-11-13 12:20:00,13.99,14.01,13.99,14.0,40000.0,11.1141,11.1299,11.1141,11.122,40000.0
2009-11-13 12:30:00,14.01,14.02,14.0,14.01,41000.0,11.1299,11.1379,11.122,11.1299,41000.0
2009-11-13 12:40:00,14.0,14.0,13.99,14.0,13000.0,11.122,11.122,11.1141,11.122,13000.0
2009-11-13 12:50:00,14.0,14.0,13.99,14.0,11500.0,11.122,11.122,11.1141,11.122,11500.0
2009-11-13 13:00:00,14.0,14.0,14.0,14.0,20000.0,11.122,11.122,11.122,11.122,20000.0
2009-11-13 13:10:00,14.0,14.0,13.99,13.99,30500.0,11.122,11.122,11.1141,11.1141,30500.0
2009-11-13 13:20:00,13.99,14.01,13.99,14.0,51500.0,11.1141,11.1299,11.1141,11.122,51500.0
2009-11-13 13:30:00,14.0,14.0,14.0,14.0,21000.0,11.122,11.122,11.122,11.122,21000.0
2009-11-13 13:40:00,14.0,14.0,13.98,13.98,39000.0,11.122,11.122,11.1061,11.1061,39000.0
2009-11-13 13:50:00,13.98,13.99,13.98,13.98,35500.0,11.1061,11.1141,11.1061,11.1061,35500.0
2009-11-13 14:00:00,13.98,14.0,13.98,13.99,61000.0,11.1061,11.122,11.1061,11.1141,61000.0
2009-11-13 14:10:00,13.98,13.99,13.98,13.98,20500.0,11.1061,11.1141,11.1061,11.1061,20500.0
2009-11-13 14:20:00,13.97,13.97,13.95,13.96,56000.0,11.0982,11.0982,11.0823,11.0902,56000.0
2009-11-13 14:30:00,13.96,13.96,13.91,13.91,60500.0,11.0902,11.0902,11.0505,11.0505,60500.0
2009-11-13 14:40:00,13.91,13.93,13.91,13.92,109000.0,11.0505,11.0664,11.0505,11.0584,109000.0
2009-11-13 14:50:00,13.92,13.93,13.9,13.9,148500.0,11.0584,11.0664,11.0426,11.0426,148500.0
2009-11-13 15:00:00,13.9,13.92,13.88,13.92,80500.0,11.0426,11.0584,11.0267,11.0584,80500.0
2009-11-13 15:10:00,13.92,13.93,13.91,13.92,146500.0,11.0584,11.0664,11.0505,11.0584,146500.0
2009-11-13 15:20:00,13.91,13.93,13.9,13.92,99000.0,11.0505,11.0664,11.0426,11.0584,99000.0
2009-11-13 15:30:00,13.92,13.95,13.91,13.92,113500.0,11.0584,11.0823,11.0505,11.0584,113500.0
2009-11-13 15:40:00,13.93,13.97,13.92,13.95,110000.0,11.0664,11.0982,11.0584,11.0823,110000.0
2009-11-13 15:50:00,13.96,13.97,13.94,13.97,111000.0,11.0902,11.0982,11.0743,11.0982,111000.0
2009-11-16 09:30:00,14.07,14.14,14.07,14.14,173000.0,11.1776,11.2332,11.1776,11.2332,173000.0
2009-11-16 09:40:00,14.14,14.19,14.14,14.18,114000.0,11.2332,11.2729,11.2332,11.265,114000.0
2009-11-16 09:50:00,14.18,14.2,14.17,14.17,54000.0,11.265,11.2809,11.257,11.257,54000.0
2009-11-16 10:00:00,14.17,14.22,14.17,14.21,42000.0,11.257,11.2968,11.257,11.2888,42000.0
2009-11-16 10:10:00,14.21,14.22,14.2,14.21,32500.0,11.2888,11.2968,11.2809,11.2888,32500.0
2009-11-16 10:20:00,14.21,14.21,14.19,14.19,79500.0,11.2888,11.2888,11.2729,11.2729,79500.0
2009-11-16 10:30:00,14.19,14.19,14.18,14.19,24000.0,11.2729,11.2729,11.265,11.2729,24000.0
2009-11-16 10:40:00,14.2,14.2,14.19,14.2,20500.0,11.2809,11.2809,11.2729,11.2809,20500.0
2009-11-16 10:50:00,14.2,14.21,14.2,14.21,46000.0,11.2809,11.2888,11.2809,11.2888,46000.0
2009-11-16 11:00:00,14.21,14.21,14.2,14.2,22500.0,11.2888,11.2888,11.2809,11.2809,22500.0
2009-11-16 11:10:00,14.19,14.2,14.18,14.19,120500.0,11.2729,11.2809,11.265,11.2729,120500.0
2009-11-16 11:20:00,14.19,14.2,14.19,14.2,21000.0,11.2729,11.2809,11.2729,11.2809,21000.0
2009-11-16 11:30:00,14.2,14.23,14.2,14.22,38500.0,11.2809,11.3047,11.2809,11.2968,38500.0
2009-11-16 11:40:00,14.23,14.24,14.22,14.24,30000.0,11.3047,11.3127,11.2968,11.3127,30000.0
2009-11-16 11:50:00,14.24,14.24,14.22,14.22,27000.0,11.3127,11.3127,11.2968,11.2968,27000.0
2009-11-16 12:00:00,14.23,14.24,14.23,14.23,22000.0,11.3047,11.3127,11.3047,11.3047,22000.0
2009-11-16 12:10:00,14.23,14.23,14.19,14.21,65500.0,11.3047,11.3047,11.2729,11.2888,65500.0
2009-11-16 12:20:00,14.21,14.21,14.17,14.2,52500.0,11.2888,11.2888,11.257,11.2809,52500.0
2009-11-16 12:30:00,14.19,14.21,14.18,14.2,19000.0,11.2729,11.2888,11.265,11.2809,19000.0
2009-11-16 12:40:00,14.2,14.23,14.2,14.23,33000.0,11.2809,11.3047,11.2809,11.3047,33000.0
2009-11-16 12:50:00,14.22,14.23,14.22,14.23,18000.0,11.2968,11.3047,11.2968,11.3047,18000.0
2009-11-16 13:00:00,14.23,14.24,14.23,14.24,15000.0,11.3047,11.3127,11.3047,11.3127,15000.0
2009-11-16 13:10:00,14.24,14.24,14.22,14.22,43500.0,11.3127,11.3127,11.2968,11.2968,43500.0
2009-11-16 13:20:00,14.22,14.23,14.22,14.22,8000.0,11.2968,11.3047,11.2968,11.2968,8000.0
2009-11-16 13:30:00,14.22,14.24,14.22,14.24,35000.0,11.2968,11.3127,11.2968,11.3127,35000.0
2009-11-16 13:40:00,14.24,14.24,14.23,14.24,18000.0,11.3127,11.3127,11.3047,11.3127,18000.0
2009-11-16 13:50:00,14.23,14.24,14.23,14.24,51500.0,11.3047,11.3127,11.3047,11.3127,51500.0
2009-11-16 14:00:00,14.24,14.26,14.24,14.25,72500.0,11.3127,11.3285,11.3127,11.3206,72500.0
2009-11-16 14:10:00,14.25,14.26,14.25,14.26,33000.0,11.3206,11.3285,11.3206,11.3285,33000.0
2009-11-16 14:20:00,14.26,14.26,14.26,14.26,16500.0,11.3285,11.3285,11.3285,11.3285,16500.0
2009-11-16 14:30:00,14.26,14.27,14.26,14.27,26000.0,11.3285,11.3365,11.3285,11.3365,26000.0
2009-11-16 14:40:00,14.27,14.28,14.26,14.26,97500.0,11.3365,11.3444,11.3285,11.3285,97500.0
2009-11-16 14:50:00,14.26,14.26,14.24,14.25,74000.0,11.3285,11.3285,11.3127,11.3206,74000.0
2009-11-16 15:00:00,14.26,14.26,14.23,14.24,98500.0,11.3285,11.3285,11.3047,11.3127,98500.0
2009-11-16 15:10:00,14.24,14.24,14.18,14.18,170000.0,11.3127,11.3127,11.265,11.265,170000.0
2009-11-16 15:20:00,14.18,14.19,14.16,14.16,53500.0,11.265,11.2729,11.2491,11.2491,53500.0
2009-11-16 15:30:00,14.16,14.19,14.15,14.19,93000.0,11.2491,11.2729,11.2412,11.2729,93000.0
2009-11-16 15:40:00,14.19,14.2,14.16,14.19,90500.0,11.2729,11.2809,11.2491,11.2729,90500.0
2009-11-16 15:50:00,14.19,14.21,14.19,14.2,119000.0,11.2729,11.2888,11.2729,11.2809,119000.0
2009-11-17 09:30:00,14.14,14.15,14.11,14.13,125000.0,11.2332,11.2412,11.2094,11.2253,125000.0
2009-11-17 09:40:00,14.13,14.2,14.13,14.19,112500.0,11.2253,11.2809,11.2253,11.2729,112500.0
2009-11-17 09:50:00,14.2,14.2,14.17,14.17,116000.0,11.2809,11.2809,11.257,11.257,116000.0
2009-11-17 10:00:00,14.18,14.19,14.16,14.18,111500.0,11.265,11.2729,11.2491,11.265,111500.0
2009-11-17 10:10:00,14.19,14.2,14.18,14.19,16500.0,11.2729,11.2809,11.265,11.2729,16500.0
2009-11-17 10:20:00,14.19,14.2,14.18,14.18,33000.0,11.2729,11.2809,11.265,11.265,33000.0
2009-11-17 10:30:00,14.19,14.19,14.14,14.14,345500.0,11.2729,11.2729,11.2332,11.2332,345500.0
2009-11-17 10:40:00,14.14,14.14,14.11,14.12,88000.0,11.2332,11.2332,11.2094,11.2173,88000.0
2009-11-17 10:50:00,14.11,14.14,14.1,14.14,37000.0,11.2094,11.2332,11.2014,11.2332,37000.0
2009-11-17 11:00:00,14.14,14.14,14.12,14.14,55500.0,11.2332,11.2332,11.2173,11.2332,55500.0
2009-11-17 11:10:00,14.14,14.15,14.1,14.1,50500.0,11.2332,11.2412,11.2014,11.2014,50500.0
2009-11-17 11:20:00,14.1,14.13,14.09,14.12,64500.0,11.2014,11.2253,11.1935,11.2173,64500.0
2009-11-17 11:30:00,14.12,14.14,14.12,14.14,36500.0,11.2173,11.2332,11.2173,11.2332,36500.0
2009-11-17 11:40:00,14.14,14.14,14.12,14.12,28500.0,11.2332,11.2332,11.2173,11.2173,28500.0
2009-11-17 11:50:00,14.13,14.14,14.12,14.14,68000.0,11.2253,11.2332,11.2173,11.2332,68000.0
2009-11-17 12:00:00,14.14,14.14,14.13,14.14,17000.0,11.2332,11.2332,11.2253,11.2332,17000.0
2009-11-17 12:10:00,14.15,14.17,14.15,14.15,41500.0,11.2412,11.257,11.2412,11.2412,41500.0
2009-11-17 12:20:00,14.15,14.18,14.15,14.17,16500.0,11.2412,11.265,11.2412,11.257,16500.0
2009-11-17 12:30:00,14.17,14.19,14.17,14.18,55500.0,11.257,11.2729,11.257,11.265,55500.0
2009-11-17 12:40:00,14.17,14.18,14.17,14.17,8500.0,11.257,11.265,11.257,11.257,8500.0
2009-11-17 12:50:00,14.17,14.17,14.16,14.16,15500.0,11.257,11.257,11.2491,11.2491,15500.0
2009-11-17 13:00:00,14.16,14.16,14.13,14.14,40500.0,11.2491,11.2491,11.2253,11.2332,40500.0
2009-11-17 13:10:00,14.15,14.17,14.15,14.17,40000.0,11.2412,11.257,11.2412,11.257,40000.0
2009-11-17 13:20:00,14.18,14.18,14.15,14.16,18000.0,11.265,11.265,11.2412,11.2491,18000.0
2009-11-17 13:30:00,14.16,14.16,14.16,14.16,31000.0,11.2491,11.2491,11.2491,11.2491,31000.0
2009-11-17 13:40:00,14.16,14.19,14.16,14.18,28000.0,11.2491,11.2729,11.2491,11.265,28000.0
2009-11-17 13:50:00,14.19,14.19,14.18,14.18,35000.0,11.2729,11.2729,11.265,11.265,35000.0
2009-11-17 14:00:00,14.18,14.18,14.17,14.17,40500.0,11.265,11.265,11.257,11.257,40500.0
2009-11-17 14:10:00,14.17,14.18,14.16,14.17,18500.0,11.257,11.265,11.2491,11.257,18500.0
2009-11-17 14:20:00,14.18,14.18,14.17,14.17,192000.0,11.265,11.265,11.257,11.257,192000.0
2009-11-17 14:30:00,14.17,14.18,14.17,14.18,34000.0,11.257,11.265,11.257,11.265,34000.0
2009-11-17 14:40:00,14.18,14.19,14.17,14.18,57000.0,11.265,11.2729,11.257,11.265,57000.0
2009-11-17 14:50:00,14.17,14.17,14.16,14.17,56000.0,11.257,11.257,11.2491,11.257,56000.0
2009-11-17 15:00:00,14.18,14.19,14.17,14.18,77500.0,11.265,11.2729,11.257,11.265,77500.0
2009-11-17 15:10:00,14.18,14.19,14.18,14.18,136000.0,11.265,11.2729,11.265,11.265,136000.0
2009-11-17 15:20:00,14.19,14.2,14.18,14.19,29500.0,11.2729,11.2809,11.265,11.2729,29500.0
2009-11-17 15:30:00,14.19,14.2,14.18,14.19,60000.0,11.2729,11.2809,11.265,11.2729,60000.0
2009-11-17 15:40:00,14.19,14.2,14.18,14.2,74500.0,11.2729,11.2809,11.265,11.2809,74500.0
2009-11-17 15:50:00,14.2,14.2,14.18,14.19,113000.0,11.2809,11.2809,11.265,11.2729,113000.0
2009-11-18 09:30:00,14.2,14.2,14.14,14.16,98000.0,11.2809,11.2809,11.2332,11.2491,98000.0
2009-11-18 09:40:00,14.15,14.19,14.13,14.17,105000.0,11.2412,11.2729,11.2253,11.257,105000.0
2009-11-18 09:50:00,14.14,14.14,14.09,14.1,81500.0,11.2332,11.2332,11.1935,11.2014,81500.0
2009-11-18 10:00:00,14.1,14.11,14.09,14.11,53000.0,11.2014,11.2094,11.1935,11.2094,53000.0
2009-11-18 10:10:00,14.1,14.11,14.06,14.09,136500.0,11.2014,11.2094,11.1697,11.1935,136500.0
2009-11-18 10:20:00,14.1,14.12,14.09,14.11,55000.0,11.2014,11.2173,11.1935,11.2094,55000.0
2009-11-18 10:30:00,14.11,14.14,14.11,14.14,33000.0,11.2094,11.2332,11.2094,11.2332,33000.0
2009-11-18 10:40:00,14.15,14.17,14.14,14.15,47500.0,11.2412,11.257,11.2332,11.2412,47500.0
2009-11-18 10:50:00,14.15,14.15,14.12,14.14,9000.0,11.2412,11.2412,11.2173,11.2332,9000.0
2009-11-18 11:00:00,14.14,14.17,14.14,14.14,42500.0,11.2332,11.257,11.2332,11.2332,42500.0
2009-11-18 11:10:00,14.15,14.15,14.11,14.13,30000.0,11.2412,11.2412,11.2094,11.2253,30000.0
2009-11-18 11:20:00,14.13,14.13,14.13,14.13,50500.0,11.2253,11.2253,11.2253,11.2253,50500.0
2009-11-18 11:30:00,14.13,14.13,14.12,14.12,14500.0,11.2253,11.2253,11.2173,11.2173,14500.0
2009-11-18 11:40:00,14.11,14.14,14.11,14.13,21500.0,11.2094,11.2332,11.2094,11.2253,21500.0
2009-11-18 11:50:00,14.13,14.13,14.12,14.13,38500.0,11.2253,11.2253,11.2173,11.2253,38500.0
2009-11-18 12:00:00,14.13,14.14,14.12,14.13,48500.0,11.2253,11.2332,11.2173,11.2253,48500.0
2009-11-18 12:10:00,14.13,14.14,14.11,14.12,84500.0,11.2253,11.2332,11.2094,11.2173,84500.0
2009-11-18 12:20:00,14.11,14.13,14.11,14.12,53500.0,11.2094,11.2253,11.2094,11.2173,53500.0
2009-11-18 12:30:00,14.12,14.13,14.12,14.13,33000.0,11.2173,11.2253,11.2173,11.2253,33000.0
2009-11-18 12:40:00,14.13,14.13,14.12,14.12,23500.0,11.2253,11.2253,11.2173,11.2173,23500.0
2009-11-18 12:50:00,14.12,14.12,14.09,14.1,36000.0,11.2173,11.2173,11.1935,11.2014,36000.0
2009-11-18 13:00:00,14.1,14.1,14.08,14.1,34500.0,11.2014,11.2014,11.1856,11.2014,34500.0
2009-11-18 13:10:00,14.1,14.11,14.08,14.08,38500.0,11.2014,11.2094,11.1856,11.1856,38500.0
2009-11-18 13:20:00,14.08,14.09,14.07,14.08,82000.0,11.1856,11.1935,11.1776,11.1856,82000.0
2009-11-18 13:30:00,14.08,14.09,14.08,14.09,46000.0,11.1856,11.1935,11.1856,11.1935,46000.0
2009-11-18 13:40:00,14.09,14.1,14.09,14.09,132500.0,11.1935,11.2014,11.1935,11.1935,132500.0
2009-11-18 13:50:00,14.09,14.09,14.08,14.08,46500.0,11.1935,11.1935,11.1856,11.1856,46500.0
2009-11-18 14:00:00,14.08,14.1,14.08,14.1,60000.0,11.1856,11.2014,11.1856,11.2014,60000.0
2009-11-18 14:10:00,14.1,14.11,14.09,14.09,32500.0,11.2014,11.2094,11.1935,11.1935,32500.0
2009-11-18 14:20:00,14.1,14.11,14.09,14.09,35000.0,11.2014,11.2094,11.1935,11.1935,35000.0
2009-11-18 14:30:00,14.09,14.1,14.09,14.09,23000.0,11.1935,11.2014,11.1935,11.1935,23000.0
2009-11-18 14:40:00,14.1,14.1,14.08,14.09,38000.0,11.2014,11.2014,11.1856,11.1935,38000.0
2009-11-18 14:50:00,14.09,14.09,14.07,14.08,79000.0,11.1935,11.1935,11.1776,11.1856,79000.0
2009-11-18 15:00:00,14.08,14.1,14.08,14.1,58000.0,11.1856,11.2014,11.1856,11.2014,58000.0
2009-11-18 15:10:00,14.1,14.12,14.1,14.11,83000.0,11.2014,11.2173,11.2014,11.2094,83000.0
2009-11-18 15:20:00,14.11,14.12,14.11,14.12,42000.0,11.2094,11.2173,11.2094,11.2173,42000.0
2009-11-18 15:30:00,14.11,14.11,14.1,14.11,91500.0,11.2094,11.2094,11.2014,11.2094,91500.0
2009-11-18 15:40:00,14.11,14.12,14.1,14.12,129500.0,11.2094,11.2173,11.2014,11.2173,129500.0
2009-11-18 15:50:00,14.12,14.13,14.12,14.12,181000.0,11.2173,11.2253,11.2173,11.2173,181000.0
2009-11-19 09:30:00,14.0,14.01,13.86,13.88,156000.0,11.122,11.1299,11.0108,11.0267,156000.0
2009-11-19 09:40:00,13.85,13.86,13.83,13.86,147000.0,11.0028,11.0108,10.9869,11.0108,147000.0
2009-11-19 09:50:00,13.85,13.85,13.8,13.82,104500.0,11.0028,11.0028,10.9631,10.979,104500.0
2009-11-19 10:00:00,13.82,13.84,13.78,13.84,100500.0,10.979,10.9949,10.9472,10.9949,100500.0
2009-11-19 10:10:00,13.83,13.85,13.82,13.82,43000.0,10.9869,11.0028,10.979,10.979,43000.0
2009-11-19 10:20:00,13.82,13.87,13.82,13.85,72000.0,10.979,11.0187,10.979,11.0028,72000.0
2009-11-19 10:30:00,13.84,13.85,13.82,13.83,58500.0,10.9949,11.0028,10.979,10.9869,58500.0
2009-11-19 10:40:00,13.82,13.83,13.77,13.77,83000.0,10.979,10.9869,10.9393,10.9393,83000.0
2009-11-19 10:50:00,13.77,13.79,13.77,13.77,50000.0,10.9393,10.9552,10.9393,10.9393,50000.0
2009-11-19 11:00:00,13.77,13.78,13.75,13.76,607500.0,10.9393,10.9472,10.9234,10.9313,607500.0
2009-11-19 11:10:00,13.76,13.77,13.75,13.76,368500.0,10.9313,10.9393,10.9234,10.9313,368500.0
2009-11-19 11:20:00,13.77,13.79,13.77,13.79,590000.0,10.9393,10.9552,10.9393,10.9552,590000.0
2009-11-19 11:30:00,13.79,13.79,13.78,13.78,20000.0,10.9552,10.9552,10.9472,10.9472,20000.0
2009-11-19 11:40:00,13.79,13.79,13.77,13.78,24500.0,10.9552,10.9552,10.9393,10.9472,24500.0
2009-11-19 11:50:00,13.77,13.79,13.76,13.79,770500.0,10.9393,10.9552,10.9313,10.9552,770500.0
2009-11-19 12:00:00,13.79,13.8,13.79,13.8,512000.0,10.9552,10.9631,10.9552,10.9631,512000.0
2009-11-19 12:10:00,13.8,13.8,13.79,13.79,11500.0,10.9631,10.9631,10.9552,10.9552,11500.0
2009-11-19 12:20:00,13.79,13.8,13.79,13.79,24000.0,10.9552,10.9631,10.9552,10.9552,24000.0
2009-11-19 12:30:00,13.8,13.82,13.8,13.81,51000.0,10.9631,10.979,10.9631,10.9711,51000.0
2009-11-19 12:40:00,13.81,13.81,13.8,13.8,8500.0,10.9711,10.9711,10.9631,10.9631,8500.0
2009-11-19 12:50:00,13.79,13.79,13.77,13.79,41500.0,10.9552,10.9552,10.9393,10.9552,41500.0
2009-11-19 13:00:00,13.79,13.8,13.78,13.79,29000.0,10.9552,10.9631,10.9472,10.9552,29000.0
2009-11-19 13:10:00,13.78,13.78,13.77,13.77,21000.0,10.9472,10.9472,10.9393,10.9393,21000.0
2009-11-19 13:20:00,13.77,13.78,13.77,13.78,26500.0,10.9393,10.9472,10.9393,10.9472,26500.0
2009-11-19 13:30:00,13.78,13.79,13.78,13.79,25500.0,10.9472,10.9552,10.9472,10.9552,25500.0
2009-11-19 13:40:00,13.79,13.79,13.78,13.79,787000.0,10.9552,10.9552,10.9472,10.9552,787000.0
2009-11-19 13:50:00,13.79,13.8,13.79,13.79,15000.0,10.9552,10.9631,10.9552,10.9552,15000.0
2009-11-19 14:00:00,13.8,13.8,13.78,13.78,28000.0,10.9631,10.9631,10.9472,10.9472,28000.0
2009-11-19 14:10:00,13.78,13.79,13.77,13.78,52500.0,10.9472,10.9552,10.9393,10.9472,52500.0
2009-11-19 14:20:00,13.78,13.8,13.78,13.79,213500.0,10.9472,10.9631,10.9472,10.9552,213500.0
2009-11-19 14:30:00,13.79,13.8,13.79,13.79,83000.0,10.9552,10.9631,10.9552,10.9552,83000.0
2009-11-19 14:40:00,13.79,13.81,13.79,13.8,261000.0,10.9552,10.9711,10.9552,10.9631,261000.0
2009-11-19 14:50:00,13.8,13.83,13.8,13.82,142500.0,10.9631,10.9869,10.9631,10.979,142500.0
2009-11-19 15:00:00,13.82,13.82,13.8,13.81,153000.0,10.979,10.979,10.9631,10.9711,153000.0
2009-11-19 15:10:00,13.81,13.83,13.8,13.83,189500.0,10.9711,10.9869,10.9631,10.9869,189500.0
2009-11-19 15:20:00,13.83,13.83,13.82,13.82,28000.0,10.9869,10.9869,10.979,10.979,28000.0
2009-11-19 15:30:00,13.82,13.83,13.81,13.82,219500.0,10.979,10.9869,10.9711,10.979,219500.0
2009-11-19 15:40:00,13.82,13.85,13.81,13.85,1027000.0,10.979,11.0028,10.9711,11.0028,1027000.0
2009-11-19 15:50:00,13.85,13.85,13.82,13.82,1714000.0,11.0028,11.0028,10.979,10.979,1714000.0
2009-11-20 09:30:00,13.75,13.8,13.74,13.8,78000.0,10.9234,10.9631,10.9154,10.9631,78000.0
2009-11-20 09:40:00,13.8,13.8,13.75,13.76,43000.0,10.9631,10.9631,10.9234,10.9313,43000.0
2009-11-20 09:50:00,13.76,13.76,13.72,13.73,55500.0,10.9313,10.9313,10.8996,10.9075,55500.0
2009-11-20 10:00:00,13.73,13.73,13.7,13.72,118500.0,10.9075,10.9075,10.8837,10.8996,118500.0
2009-11-20 10:10:00,13.72,13.75,13.72,13.73,30000.0,10.8996,10.9234,10.8996,10.9075,30000.0
2009-11-20 10:20:00,13.74,13.74,13.72,13.72,35000.0,10.9154,10.9154,10.8996,10.8996,35000.0
2009-11-20 10:30:00,13.74,13.74,13.72,13.72,6500.0,10.9154,10.9154,10.8996,10.8996,6500.0
2009-11-20 10:40:00,13.72,13.73,13.7,13.71,50500.0,10.8996,10.9075,10.8837,10.8916,50500.0
2009-11-20 10:50:00,13.71,13.72,13.7,13.7,78000.0,10.8916,10.8996,10.8837,10.8837,78000.0
2009-11-20 11:00:00,13.7,13.73,13.7,13.72,49000.0,10.8837,10.9075,10.8837,10.8996,49000.0
2009-11-20 11:10:00,13.72,13.72,13.69,13.7,61500.0,10.8996,10.8996,10.8757,10.8837,61500.0
2009-11-20 11:20:00,13.7,13.71,13.69,13.7,49500.0,10.8837,10.8916,10.8757,10.8837,49500.0
2009-11-20 11:30:00,13.7,13.71,13.69,13.7,83500.0,10.8837,10.8916,10.8757,10.8837,83500.0
2009-11-20 11:40:00,13.7,13.71,13.69,13.71,43500.0,10.8837,10.8916,10.8757,10.8916,43500.0
2009-11-20 11:50:00,13.7,13.71,13.7,13.71,15000.0,10.8837,10.8916,10.8837,10.8916,15000.0
2009-11-20 12:00:00,13.7,13.71,13.7,13.7,18000.0,10.8837,10.8916,10.8837,10.8837,18000.0
2009-11-20 12:10:00,13.7,13.71,13.7,13.7,14500.0,10.8837,10.8916,10.8837,10.8837,14500.0
2009-11-20 12:20:00,13.7,13.7,13.69,13.7,9000.0,10.8837,10.8837,10.8757,10.8837,9000.0
2009-11-20 12:30:00,13.7,13.7,13.69,13.7,16500.0,10.8837,10.8837,10.8757,10.8837,16500.0
2009-11-20 12:40:00,13.7,13.7,13.69,13.69,53000.0,10.8837,10.8837,10.8757,10.8757,53000.0
2009-11-20 12:50:00,13.69,13.69,13.68,13.68,74500.0,10.8757,10.8757,10.8678,10.8678,74500.0
2009-11-20 13:00:00,13.68,13.69,13.68,13.68,58500.0,10.8678,10.8757,10.8678,10.8678,58500.0
2009-11-20 13:10:00,13.69,13.69,13.68,13.69,15000.0,10.8757,10.8757,10.8678,10.8757,15000.0
2009-11-20 13:20:00,13.68,13.69,13.68,13.68,6500.0,10.8678,10.8757,10.8678,10.8678,6500.0
2009-11-20 13:30:00,13.69,13.69,13.68,13.68,9500.0,10.8757,10.8757,10.8678,10.8678,9500.0
2009-11-20 13:40:00,13.69,13.72,13.68,13.71,63500.0,10.8757,10.8996,10.8678,10.8916,63500.0
2009-11-20 13:50:00,13.72,13.72,13.71,13.72,44500.0,10.8996,10.8996,10.8916,10.8996,44500.0
2009-11-20 14:00:00,13.71,13.72,13.71,13.72,47500.0,10.8916,10.8996,10.8916,10.8996,47500.0
2009-11-20 14:10:00,13.72,13.72,13.72,13.72,46000.0,10.8996,10.8996,10.8996,10.8996,46000.0
2009-11-20 14:20:00,13.72,13.73,13.72,13.73,54500.0,10.8996,10.9075,10.8996,10.9075,54500.0
2009-11-20 14:30:00,13.73,13.75,13.73,13.74,259500.0,10.9075,10.9234,10.9075,10.9154,259500.0
2009-11-20 14:40:00,13.74,13.74,13.72,13.73,208000.0,10.9154,10.9154,10.8996,10.9075,208000.0
2009-11-20 14:50:00,13.73,13.73,13.72,13.72,82000.0,10.9075,10.9075,10.8996,10.8996,82000.0
2009-11-20 15:00:00,13.72,13.73,13.72,13.73,109000.0,10.8996,10.9075,10.8996,10.9075,109000.0
2009-11-20 15:10:00,13.73,13.73,13.73,13.73,28500.0,10.9075,10.9075,10.9075,10.9075,28500.0
2009-11-20 15:20:00,13.74,13.75,13.74,13.75,109500.0,10.9154,10.9234,10.9154,10.9234,109500.0
2009-11-20 15:30:00,13.75,13.76,13.75,13.76,95500.0,10.9234,10.9313,10.9234,10.9313,95500.0
2009-11-20 15:40:00,13.76,13.78,13.75,13.75,232500.0,10.9313,10.9472,10.9234,10.9234,232500.0
2009-11-20 15:50:00,13.75,13.76,13.75,13.76,381500.0,10.9234,10.9313,10.9234,10.9313,381500.0
2009-11-23 09:30:00,13.93,14.02,13.93,14.01,108000.0,11.0664,11.1379,11.0664,11.1299,108000.0
2009-11-23 09:40:00,14.04,14.04,14.01,14.02,140000.0,11.1538,11.1538,11.1299,11.1379,140000.0
2009-11-23 09:50:00,14.02,14.05,14.01,14.05,48000.0,11.1379,11.1617,11.1299,11.1617,48000.0
2009-11-23 10:00:00,14.04,14.06,14.03,14.04,114000.0,11.1538,11.1697,11.1458,11.1538,114000.0
2009-11-23 10:10:00,14.04,14.05,14.03,14.04,41000.0,11.1538,11.1617,11.1458,11.1538,41000.0
2009-11-23 10:20:00,14.04,14.04,14.02,14.02,47500.0,11.1538,11.1538,11.1379,11.1379,47500.0
2009-11-23 10:30:00,14.03,14.03,14.02,14.03,34500.0,11.1458,11.1458,11.1379,11.1458,34500.0
2009-11-23 10:40:00,14.02,14.02,13.99,14.0,52000.0,11.1379,11.1379,11.1141,11.122,52000.0
2009-11-23 10:50:00,14.0,14.0,13.97,13.97,96000.0,11.122,11.122,11.0982,11.0982,96000.0
2009-11-23 11:00:00,13.98,13.98,13.98,13.98,18500.0,11.1061,11.1061,11.1061,11.1061,18500.0
2009-11-23 11:10:00,13.98,13.98,13.97,13.97,25000.0,11.1061,11.1061,11.0982,11.0982,25000.0
2009-11-23 11:20:00,13.98,13.99,13.96,13.96,72000.0,11.1061,11.1141,11.0902,11.0902,72000.0
2009-11-23 11:30:00,13.96,13.97,13.96,13.96,52500.0,11.0902,11.0982,11.0902,11.0902,52500.0
2009-11-23 11:40:00,13.95,13.96,13.95,13.96,205500.0,11.0823,11.0902,11.0823,11.0902,205500.0
2009-11-23 11:50:00,13.96,13.96,13.92,13.93,45500.0,11.0902,11.0902,11.0584,11.0664,45500.0
2009-11-23 12:00:00,13.92,13.94,13.92,13.94,18000.0,11.0584,11.0743,11.0584,11.0743,18000.0
2009-11-23 12:10:00,13.94,13.94,13.92,13.93,26000.0,11.0743,11.0743,11.0584,11.0664,26000.0
2009-11-23 12:20:00,13.93,13.94,13.93,13.93,76500.0,11.0664,11.0743,11.0664,11.0664,76500.0
2009-11-23 12:30:00,13.92,13.92,13.89,13.91,20000.0,11.0584,11.0584,11.0346,11.0505,20000.0
2009-11-23 12:40:00,13.91,13.94,13.91,13.93,25500.0,11.0505,11.0743,11.0505,11.0664,25500.0
2009-11-23 12:50:00,13.92,13.93,13.92,13.93,30500.0,11.0584,11.0664,11.0584,11.0664,30500.0
2009-11-23 13:00:00,13.92,13.93,13.91,13.92,16000.0,11.0584,11.0664,11.0505,11.0584,16000.0
2009-11-23 13:10:00,13.92,13.92,13.9,13.91,66500.0,11.0584,11.0584,11.0426,11.0505,66500.0
2009-11-23 13:20:00,13.92,13.93,13.91,13.92,58500.0,11.0584,11.0664,11.0505,11.0584,58500.0
2009-11-23 13:30:00,13.92,13.93,13.91,13.93,27500.0,11.0584,11.0664,11.0505,11.0664,27500.0
2009-11-23 13:40:00,13.93,13.93,13.91,13.91,29000.0,11.0664,11.0664,11.0505,11.0505,29000.0
2009-11-23 13:50:00,13.91,13.92,13.9,13.9,89500.0,11.0505,11.0584,11.0426,11.0426,89500.0
2009-11-23 14:00:00,13.9,13.9,13.89,13.89,38000.0,11.0426,11.0426,11.0346,11.0346,38000.0
2009-11-23 14:10:00,13.89,13.89,13.86,13.87,84000.0,11.0346,11.0346,11.0108,11.0187,84000.0
2009-11-23 14:20:00,13.87,13.88,13.87,13.88,24500.0,11.0187,11.0267,11.0187,11.0267,24500.0
2009-11-23 14:30:00,13.88,13.89,13.87,13.89,37500.0,11.0267,11.0346,11.0187,11.0346,37500.0
2009-11-23 14:40:00,13.89,13.89,13.89,13.89,30500.0,11.0346,11.0346,11.0346,11.0346,30500.0
2009-11-23 14:50:00,13.89,13.89,13.89,13.89,39500.0,11.0346,11.0346,11.0346,11.0346,39500.0
2009-11-23 15:00:00,13.89,13.9,13.89,13.89,133000.0,11.0346,11.0426,11.0346,11.0346,133000.0
2009-11-23 15:10:00,13.9,13.91,13.89,13.9,132500.0,11.0426,11.0505,11.0346,11.0426,132500.0
2009-11-23 15:20:00,13.9,13.9,13.88,13.88,139000.0,11.0426,11.0426,11.0267,11.0267,139000.0
2009-11-23 15:30:00,13.88,13.89,13.85,13.87,49500.0,11.0267,11.0346,11.0028,11.0187,49500.0
2009-11-23 15:40:00,13.87,13.87,13.85,13.87,39500.0,11.0187,11.0187,11.0028,11.0187,39500.0
2009-11-23 15:50:00,13.87,13.9,13.87,13.9,153500.0,11.0187,11.0426,11.0187,11.0426,153500.0
2009-11-24 09:30:00,13.9,13.9,13.84,13.86,129000.0,11.0426,11.0426,10.9949,11.0108,129000.0
2009-11-24 09:40:00,13.86,13.87,13.81,13.83,78500.0,11.0108,11.0187,10.9711,10.9869,78500.0
2009-11-24 09:50:00,13.82,13.82,13.75,13.75,171000.0,10.979,10.979,10.9234,10.9234,171000.0
2009-11-24 10:00:00,13.76,13.82,13.75,13.76,265000.0,10.9313,10.979,10.9234,10.9313,265000.0
2009-11-24 10:10:00,13.76,13.78,13.74,13.77,113000.0,10.9313,10.9472,10.9154,10.9393,113000.0
2009-11-24 10:20:00,13.77,13.78,13.77,13.78,26000.0,10.9393,10.9472,10.9393,10.9472,26000.0
2009-11-24 10:30:00,13.77,13.82,13.77,13.82,16500.0,10.9393,10.979,10.9393,10.979,16500.0
2009-11-24 10:40:00,13.83,13.86,13.82,13.85,31000.0,10.9869,11.0108,10.979,11.0028,31000.0
2009-11-24 10:50:00,13.85,13.85,13.83,13.83,21500.0,11.0028,11.0028,10.9869,10.9869,21500.0
2009-11-24 11:00:00,13.84,13.84,13.83,13.84,22000.0,10.9949,10.9949,10.9869,10.9949,22000.0
2009-11-24 11:10:00,13.84,13.84,13.81,13.81,72500.0,10.9949,10.9949,10.9711,10.9711,72500.0
2009-11-24 11:20:00,13.81,13.82,13.8,13.81,55000.0,10.9711,10.979,10.9631,10.9711,55000.0
2009-11-24 11:30:00,13.8,13.82,13.8,13.82,56500.0,10.9631,10.979,10.9631,10.979,56500.0
2009-11-24 11:40:00,13.82,13.83,13.81,13.83,52000.0,10.979,10.9869,10.9711,10.9869,52000.0
2009-11-24 11:50:00,13.83,13.83,13.82,13.83,50000.0,10.9869,10.9869,10.979,10.9869,50000.0
2009-11-24 12:00:00,13.84,13.84,13.82,13.83,79500.0,10.9949,10.9949,10.979,10.9869,79500.0
2009-11-24 12:10:00,13.83,13.83,13.82,13.83,33000.0,10.9869,10.9869,10.979,10.9869,33000.0
2009-11-24 12:20:00,13.83,13.83,13.82,13.83,13000.0,10.9869,10.9869,10.979,10.9869,13000.0
2009-11-24 12:30:00,13.83,13.83,13.82,13.83,19500.0,10.9869,10.9869,10.979,10.9869,19500.0
2009-11-24 12:40:00,13.83,13.83,13.81,13.82,65500.0,10.9869,10.9869,10.9711,10.979,65500.0
2009-11-24 12:50:00,13.82,13.82,13.81,13.82,40500.0,10.979,10.979,10.9711,10.979,40500.0
2009-11-24 13:00:00,13.82,13.83,13.82,13.83,104500.0,10.979,10.9869,10.979,10.9869,104500.0
2009-11-24 13:10:00,13.83,13.84,13.83,13.83,45000.0,10.9869,10.9949,10.9869,10.9869,45000.0
2009-11-24 13:20:00,13.83,13.83,13.82,13.83,16000.0,10.9869,10.9869,10.979,10.9869,16000.0
2009-11-24 13:30:00,13.83,13.83,13.83,13.83,30000.0,10.9869,10.9869,10.9869,10.9869,30000.0
2009-11-24 13:40:00,13.83,13.83,13.83,13.83,11500.0,10.9869,10.9869,10.9869,10.9869,11500.0
2009-11-24 13:50:00,13.83,13.83,13.82,13.82,30000.0,10.9869,10.9869,10.979,10.979,30000.0
2009-11-24 14:00:00,13.82,13.83,13.8,13.83,69500.0,10.979,10.9869,10.9631,10.9869,69500.0
2009-11-24 14:10:00,13.83,13.83,13.82,13.83,21500.0,10.9869,10.9869,10.979,10.9869,21500.0
2009-11-24 14:20:00,13.83,13.85,13.83,13.84,146000.0,10.9869,11.0028,10.9869,10.9949,146000.0
2009-11-24 14:30:00,13.84,13.85,13.83,13.84,59500.0,10.9949,11.0028,10.9869,10.9949,59500.0
2009-11-24 14:40:00,13.84,13.88,13.84,13.87,162000.0,10.9949,11.0267,10.9949,11.0187,162000.0
2009-11-24 14:50:00,13.87,13.88,13.87,13.88,26500.0,11.0187,11.0267,11.0187,11.0267,26500.0
2009-11-24 15:00:00,13.88,13.88,13.87,13.88,64500.0,11.0267,11.0267,11.0187,11.0267,64500.0
2009-11-24 15:10:00,13.88,13.88,13.86,13.86,33500.0,11.0267,11.0267,11.0108,11.0108,33500.0
2009-11-24 15:20:00,13.86,13.87,13.86,13.87,47000.0,11.0108,11.0187,11.0108,11.0187,47000.0
2009-11-24 15:30:00,13.87,13.87,13.85,13.86,102000.0,11.0187,11.0187,11.0028,11.0108,102000.0
2009-11-24 15:40:00,13.86,13.86,13.85,13.85,92500.0,11.0108,11.0108,11.0028,11.0028,92500.0
2009-11-24 15:50:00,13.85,13.87,13.85,13.87,230500.0,11.0028,11.0187,11.0028,11.0187,230500.0
2009-11-25 09:30:00,13.92,13.93,13.88,13.9,150500.0,11.0584,11.0664,11.0267,11.0426,150500.0
2009-11-25 09:40:00,13.9,13.9,13.86,13.87,40500.0,11.0426,11.0426,11.0108,11.0187,40500.0
2009-11-25 09:50:00,13.86,13.89,13.86,13.88,24500.0,11.0108,11.0346,11.0108,11.0267,24500.0
2009-11-25 10:00:00,13.89,13.92,13.89,13.91,32500.0,11.0346,11.0584,11.0346,11.0505,32500.0
2009-11-25 10:10:00,13.91,13.93,13.89,13.92,64000.0,11.0505,11.0664,11.0346,11.0584,64000.0
2009-11-25 10:20:00,13.92,13.92,13.89,13.9,70500.0,11.0584,11.0584,11.0346,11.0426,70500.0
2009-11-25 10:30:00,13.9,13.92,13.9,13.92,89000.0,11.0426,11.0584,11.0426,11.0584,89000.0
2009-11-25 10:40:00,13.91,13.95,13.91,13.94,50500.0,11.0505,11.0823,11.0505,11.0743,50500.0
2009-11-25 10:50:00,13.94,13.95,13.93,13.93,37000.0,11.0743,11.0823,11.0664,11.0664,37000.0
2009-11-25 11:00:00,13.94,13.95,13.93,13.95,62500.0,11.0743,11.0823,11.0664,11.0823,62500.0
2009-11-25 11:10:00,13.95,13.96,13.94,13.96,28000.0,11.0823,11.0902,11.0743,11.0902,28000.0
2009-11-25 11:20:00,13.96,13.96,13.95,13.95,49500.0,11.0902,11.0902,11.0823,11.0823,49500.0
2009-11-25 11:30:00,13.95,13.96,13.95,13.96,43500.0,11.0823,11.0902,11.0823,11.0902,43500.0
2009-11-25 11:40:00,13.96,13.97,13.96,13.96,39500.0,11.0902,11.0982,11.0902,11.0902,39500.0
2009-11-25 11:50:00,13.96,13.96,13.95,13.96,37500.0,11.0902,11.0902,11.0823,11.0902,37500.0
2009-11-25 12:00:00,13.96,13.96,13.94,13.94,40000.0,11.0902,11.0902,11.0743,11.0743,40000.0
2009-11-25 12:10:00,13.94,13.94,13.93,13.93,15000.0,11.0743,11.0743,11.0664,11.0664,15000.0
2009-11-25 12:20:00,13.93,13.95,13.93,13.95,14000.0,11.0664,11.0823,11.0664,11.0823,14000.0
2009-11-25 12:30:00,13.94,13.94,13.93,13.93,29500.0,11.0743,11.0743,11.0664,11.0664,29500.0
2009-11-25 12:40:00,13.93,13.94,13.93,13.94,47500.0,11.0664,11.0743,11.0664,11.0743,47500.0
2009-11-25 12:50:00,13.93,13.95,13.93,13.95,31000.0,11.0664,11.0823,11.0664,11.0823,31000.0
2009-11-25 13:00:00,13.94,13.95,13.94,13.95,25500.0,11.0743,11.0823,11.0743,11.0823,25500.0
2009-11-25 13:10:00,13.95,13.95,13.94,13.94,76500.0,11.0823,11.0823,11.0743,11.0743,76500.0
2009-11-25 13:20:00,13.94,13.95,13.94,13.94,16500.0,11.0743,11.0823,11.0743,11.0743,16500.0
2009-11-25 13:30:00,13.94,13.95,13.94,13.94,14500.0,11.0743,11.0823,11.0743,11.0743,14500.0
2009-11-25 13:40:00,13.94,13.95,13.94,13.95,15500.0,11.0743,11.0823,11.0743,11.0823,15500.0
2009-11-25 13:50:00,13.95,13.96,13.95,13.96,26500.0,11.0823,11.0902,11.0823,11.0902,26500.0
2009-11-25 14:00:00,13.96,13.96,13.95,13.95,17000.0,11.0902,11.0902,11.0823,11.0823,17000.0
2009-11-25 14:10:00,13.95,13.96,13.95,13.96,21500.0,11.0823,11.0902,11.0823,11.0902,21500.0
2009-11-25 14:20:00,13.96,13.97,13.96,13.96,45500.0,11.0902,11.0982,11.0902,11.0902,45500.0
2009-11-25 14:30:00,13.96,13.97,13.96,13.96,26000.0,11.0902,11.0982,11.0902,11.0902,26000.0
2009-11-25 14:40:00,13.96,13.98,13.96,13.97,52000.0,11.0902,11.1061,11.0902,11.0982,52000.0
2009-11-25 14:50:00,13.97,13.97,13.96,13.96,21500.0,11.0982,11.0982,11.0902,11.0902,21500.0
2009-11-25 15:00:00,13.96,13.96,13.96,13.96,51000.0,11.0902,11.0902,11.0902,11.0902,51000.0
2009-11-25 15:10:00,13.96,13.97,13.96,13.96,41000.0,11.0902,11.0982,11.0902,11.0902,41000.0
2009-11-25 15:20:00,13.96,13.96,13.95,13.95,83500.0,11.0902,11.0902,11.0823,11.0823,83500.0
2009-11-25 15:30:00,13.95,13.96,13.95,13.95,42500.0,11.0823,11.0902,11.0823,11.0823,42500.0
2009-11-25 15:40:00,13.96,13.96,13.94,13.95,25500.0,11.0902,11.0902,11.0743,11.0823,25500.0
2009-11-25 15:50:00,13.95,13.97,13.95,13.96,122000.0,11.0823,11.0982,11.0823,11.0902,122000.0
2009-11-27 09:30:00,13.5,13.6,13.47,13.6,83000.0,10.7248,10.8042,10.7009,10.8042,83000.0
2009-11-27 09:40:00,13.61,13.64,13.61,13.62,46000.0,10.8122,10.836,10.8122,10.8201,46000.0
2009-11-27 09:50:00,13.62,13.66,13.62,13.64,26000.0,10.8201,10.8519,10.8201,10.836,26000.0
2009-11-27 10:00:00,13.65,13.71,13.64,13.66,34000.0,10.8439,10.8916,10.836,10.8519,34000.0
2009-11-27 10:10:00,13.68,13.7,13.68,13.7,31000.0,10.8678,10.8837,10.8678,10.8837,31000.0
2009-11-27 10:20:00,13.72,13.73,13.72,13.72,27000.0,10.8996,10.9075,10.8996,10.8996,27000.0
2009-11-27 10:30:00,13.71,13.72,13.7,13.72,22500.0,10.8916,10.8996,10.8837,10.8996,22500.0
2009-11-27 10:40:00,13.72,13.76,13.72,13.76,39000.0,10.8996,10.9313,10.8996,10.9313,39000.0
2009-11-27 10:50:00,13.76,13.8,13.76,13.78,70000.0,10.9313,10.9631,10.9313,10.9472,70000.0
2009-11-27 11:00:00,13.78,13.83,13.78,13.82,39000.0,10.9472,10.9869,10.9472,10.979,39000.0
2009-11-27 11:10:00,13.83,13.83,13.79,13.8,42500.0,10.9869,10.9869,10.9552,10.9631,42500.0
2009-11-27 11:20:00,13.79,13.8,13.77,13.78,85500.0,10.9552,10.9631,10.9393,10.9472,85500.0
2009-11-27 11:30:00,13.78,13.78,13.77,13.77,30000.0,10.9472,10.9472,10.9393,10.9393,30000.0
2009-11-27 11:40:00,13.77,13.78,13.77,13.78,27500.0,10.9393,10.9472,10.9393,10.9472,27500.0
2009-11-27 11:50:00,13.78,13.79,13.77,13.77,20500.0,10.9472,10.9552,10.9393,10.9393,20500.0
2009-11-27 12:00:00,13.77,13.77,13.75,13.76,16500.0,10.9393,10.9393,10.9234,10.9313,16500.0
2009-11-27 12:10:00,13.76,13.76,13.75,13.75,35500.0,10.9313,10.9313,10.9234,10.9234,35500.0
2009-11-27 12:20:00,13.75,13.75,13.74,13.74,13000.0,10.9234,10.9234,10.9154,10.9154,13000.0
2009-11-27 12:30:00,13.74,13.76,13.74,13.75,14000.0,10.9154,10.9313,10.9154,10.9234,14000.0
2009-11-27 12:40:00,13.75,13.79,13.75,13.77,145500.0,10.9234,10.9552,10.9234,10.9393,145500.0
2009-11-27 12:50:00,13.77,13.77,13.68,13.69,117500.0,10.9393,10.9393,10.8678,10.8757,117500.0
2009-11-27 13:00:00,13.68,13.68,13.68,13.68,11000.0,10.8678,10.8678,10.8678,10.8678,11000.0
2009-11-27 13:10:00,13.65,13.65,13.65,13.65,5000.0,10.8439,10.8439,10.8439,10.8439,5000.0
2009-11-27 13:20:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 13:30:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 13:40:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 13:50:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:00:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:10:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:20:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:30:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:40:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:50:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:00:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:10:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:20:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:30:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:40:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:50:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-30 09:30:00,13.68,13.68,13.6,13.63,238500.0,10.8678,10.8678,10.8042,10.8281,238500.0
2009-11-30 09:40:00,13.63,13.65,13.6,13.62,219000.0,10.8281,10.8439,10.8042,10.8201,219000.0
2009-11-30 09:50:00,13.62,13.65,13.59,13.63,152500.0,10.8201,10.8439,10.7963,10.8281,152500.0
2009-11-30 10:00:00,13.63,13.67,13.62,13.67,85500.0,10.8281,10.8598,10.8201,10.8598,85500.0
2009-11-30 10:10:00,13.66,13.67,13.64,13.66,58500.0,10.8519,10.8598,10.836,10.8519,58500.0
2009-11-30 10:20:00,13.66,13.67,13.65,13.67,140500.0,10.8519,10.8598,10.8439,10.8598,140500.0
2009-11-30 10:30:00,13.67,13.69,13.66,13.66,81000.0,10.8598,10.8757,10.8519,10.8519,81000.0
2009-11-30 10:40:00,13.66,13.67,13.64,13.64,95500.0,10.8519,10.8598,10.836,10.836,95500.0
2009-11-30 10:50:00,13.64,13.64,13.63,13.64,164000.0,10.836,10.836,10.8281,10.836,164000.0
2009-11-30 11:00:00,13.62,13.62,13.59,13.61,35000.0,10.8201,10.8201,10.7963,10.8122,35000.0
2009-11-30 11:10:00,13.61,13.61,13.59,13.59,42000.0,10.8122,10.8122,10.7963,10.7963,42000.0
2009-11-30 11:20:00,13.6,13.6,13.57,13.57,15500.0,10.8042,10.8042,10.7804,10.7804,15500.0
2009-11-30 11:30:00,13.57,13.57,13.54,13.56,56000.0,10.7804,10.7804,10.7566,10.7724,56000.0
2009-11-30 11:40:00,13.56,13.57,13.56,13.56,52000.0,10.7724,10.7804,10.7724,10.7724,52000.0
2009-11-30 11:50:00,13.56,13.56,13.54,13.55,59000.0,10.7724,10.7724,10.7566,10.7645,59000.0
2009-11-30 12:00:00,13.55,13.57,13.55,13.57,223500.0,10.7645,10.7804,10.7645,10.7804,223500.0
2009-11-30 12:10:00,13.56,13.59,13.56,13.59,58500.0,10.7724,10.7963,10.7724,10.7963,58500.0
2009-11-30 12:20:00,13.58,13.58,13.58,13.58,14500.0,10.7883,10.7883,10.7883,10.7883,14500.0
2009-11-30 12:30:00,13.58,13.58,13.55,13.57,70000.0,10.7883,10.7883,10.7645,10.7804,70000.0
2009-11-30 12:40:00,13.57,13.57,13.56,13.57,33500.0,10.7804,10.7804,10.7724,10.7804,33500.0
2009-11-30 12:50:00,13.57,13.57,13.56,13.57,50000.0,10.7804,10.7804,10.7724,10.7804,50000.0
2009-11-30 13:00:00,13.57,13.58,13.57,13.57,29000.0,10.7804,10.7883,10.7804,10.7804,29000.0
2009-11-30 13:10:00,13.57,13.58,13.57,13.58,27500.0,10.7804,10.7883,10.7804,10.7883,27500.0
2009-11-30 13:20:00,13.58,13.6,13.58,13.6,30000.0,10.7883,10.8042,10.7883,10.8042,30000.0
2009-11-30 13:30:00,13.6,13.61,13.59,13.6,29000.0,10.8042,10.8122,10.7963,10.8042,29000.0
2009-11-30 13:40:00,13.6,13.6,13.58,13.59,37500.0,10.8042,10.8042,10.7883,10.7963,37500.0
2009-11-30 13:50:00,13.6,13.62,13.6,13.6,46000.0,10.8042,10.8201,10.8042,10.8042,46000.0
2009-11-30 14:00:00,13.6,13.61,13.59,13.59,92500.0,10.8042,10.8122,10.7963,10.7963,92500.0
2009-11-30 14:10:00,13.6,13.61,13.6,13.61,75000.0,10.8042,10.8122,10.8042,10.8122,75000.0
2009-11-30 14:20:00,13.6,13.61,13.6,13.6,65000.0,10.8042,10.8122,10.8042,10.8042,65000.0
2009-11-30 14:30:00,13.6,13.61,13.6,13.6,22000.0,10.8042,10.8122,10.8042,10.8042,22000.0
2009-11-30 14:40:00,13.6,13.6,13.59,13.6,32000.0,10.8042,10.8042,10.7963,10.8042,32000.0
2009-11-30 14:50:00,13.59,13.6,13.58,13.59,55500.0,10.7963,10.8042,10.7883,10.7963,55500.0
2009-11-30 15:00:00,13.59,13.61,13.59,13.61,71500.0,10.7963,10.8122,10.7963,10.8122,71500.0
2009-11-30 15:10:00,13.61,13.64,13.6,13.64,65500.0,10.8122,10.836,10.8042,10.836,65500.0
2009-11-30 15:20:00,13.63,13.65,13.62,13.64,58000.0,10.8281,10.8439,10.8201,10.836,58000.0
2009-11-30 15:30:00,13.64,13.68,13.64,13.68,70000.0,10.836,10.8678,10.836,10.8678,70000.0
2009-11-30 15:40:00,13.68,13.69,13.66,13.69,57500.0,10.8678,10.8757,10.8519,10.8757,57500.0
2009-11-30 15:50:00,13.68,13.72,13.68,13.7,75000.0,10.8678,10.8996,10.8678,10.8837,75000.0
2009-12-01 09:30:00,13.8,13.88,13.8,13.88,136500.0,10.9631,11.0267,10.9631,11.0267,136500.0
2009-12-01 09:40:00,13.89,13.91,13.87,13.89,61000.0,11.0346,11.0505,11.0187,11.0346,61000.0
2009-12-01 09:50:00,13.89,13.89,13.85,13.87,39500.0,11.0346,11.0346,11.0028,11.0187,39500.0
2009-12-01 10:00:00,13.86,13.89,13.83,13.85,227000.0,11.0108,11.0346,10.9869,11.0028,227000.0
2009-12-01 10:10:00,13.84,13.86,13.82,13.85,50000.0,10.9949,11.0108,10.979,11.0028,50000.0
2009-12-01 10:20:00,13.85,13.86,13.82,13.86,45500.0,11.0028,11.0108,10.979,11.0108,45500.0
2009-12-01 10:30:00,13.86,13.88,13.86,13.86,59500.0,11.0108,11.0267,11.0108,11.0108,59500.0
2009-12-01 10:40:00,13.86,13.87,13.86,13.87,54500.0,11.0108,11.0187,11.0108,11.0187,54500.0
2009-12-01 10:50:00,13.86,13.87,13.86,13.86,141500.0,11.0108,11.0187,11.0108,11.0108,141500.0
2009-12-01 11:00:00,13.86,13.87,13.85,13.87,349500.0,11.0108,11.0187,11.0028,11.0187,349500.0
2009-12-01 11:10:00,13.87,13.89,13.86,13.88,80500.0,11.0187,11.0346,11.0108,11.0267,80500.0
2009-12-01 11:20:00,13.89,13.9,13.88,13.89,66000.0,11.0346,11.0426,11.0267,11.0346,66000.0
2009-12-01 11:30:00,13.89,13.9,13.89,13.9,41000.0,11.0346,11.0426,11.0346,11.0426,41000.0
2009-12-01 11:40:00,13.9,13.9,13.89,13.9,16500.0,11.0426,11.0426,11.0346,11.0426,16500.0
2009-12-01 11:50:00,13.89,13.91,13.89,13.91,26500.0,11.0346,11.0505,11.0346,11.0505,26500.0
2009-12-01 12:00:00,13.91,13.92,13.91,13.92,17500.0,11.0505,11.0584,11.0505,11.0584,17500.0
2009-12-01 12:10:00,13.92,13.93,13.92,13.93,14500.0,11.0584,11.0664,11.0584,11.0664,14500.0
2009-12-01 12:20:00,13.93,13.93,13.91,13.91,20000.0,11.0664,11.0664,11.0505,11.0505,20000.0
2009-12-01 12:30:00,13.91,13.92,13.91,13.91,57500.0,11.0505,11.0584,11.0505,11.0505,57500.0
2009-12-01 12:40:00,13.91,13.91,13.9,13.91,23000.0,11.0505,11.0505,11.0426,11.0505,23000.0
2009-12-01 12:50:00,13.91,13.91,13.91,13.91,34000.0,11.0505,11.0505,11.0505,11.0505,34000.0
2009-12-01 13:00:00,13.91,13.91,13.91,13.91,12500.0,11.0505,11.0505,11.0505,11.0505,12500.0
2009-12-01 13:10:00,13.91,13.93,13.91,13.93,19000.0,11.0505,11.0664,11.0505,11.0664,19000.0
2009-12-01 13:20:00,13.93,13.94,13.93,13.93,39000.0,11.0664,11.0743,11.0664,11.0664,39000.0
2009-12-01 13:30:00,13.94,13.95,13.94,13.95,14000.0,11.0743,11.0823,11.0743,11.0823,14000.0
2009-12-01 13:40:00,13.95,13.96,13.95,13.95,34000.0,11.0823,11.0902,11.0823,11.0823,34000.0
2009-12-01 13:50:00,13.96,13.96,13.94,13.94,14000.0,11.0902,11.0902,11.0743,11.0743,14000.0
2009-12-01 14:00:00,13.95,13.96,13.95,13.95,159500.0,11.0823,11.0902,11.0823,11.0823,159500.0
2009-12-01 14:10:00,13.95,13.95,13.94,13.94,30500.0,11.0823,11.0823,11.0743,11.0743,30500.0
2009-12-01 14:20:00,13.94,13.95,13.94,13.95,26500.0,11.0743,11.0823,11.0743,11.0823,26500.0
2009-12-01 14:30:00,13.95,13.96,13.95,13.95,21500.0,11.0823,11.0902,11.0823,11.0823,21500.0
2009-12-01 14:40:00,13.95,13.96,13.93,13.94,70500.0,11.0823,11.0902,11.0664,11.0743,70500.0
2009-12-01 14:50:00,13.93,13.94,13.91,13.92,126000.0,11.0664,11.0743,11.0505,11.0584,126000.0
2009-12-01 15:00:00,13.91,13.92,13.9,13.92,54000.0,11.0505,11.0584,11.0426,11.0584,54000.0
2009-12-01 15:10:00,13.92,13.93,13.92,13.92,46500.0,11.0584,11.0664,11.0584,11.0584,46500.0
2009-12-01 15:20:00,13.93,13.93,13.91,13.92,35500.0,11.0664,11.0664,11.0505,11.0584,35500.0
2009-12-01 15:30:00,13.92,13.92,13.89,13.9,270500.0,11.0584,11.0584,11.0346,11.0426,270500.0
2009-12-01 15:40:00,13.89,13.93,13.89,13.92,156500.0,11.0346,11.0664,11.0346,11.0584,156500.0
2009-12-01 15:50:00,13.92,13.92,13.9,13.91,384000.0,11.0584,11.0584,11.0426,11.0505,384000.0
2009-12-02 09:30:00,13.91,13.99,13.89,13.99,159000.0,11.0505,11.1141,11.0346,11.1141,159000.0
2009-12-02 09:40:00,13.99,14.0,13.95,13.98,155500.0,11.1141,11.122,11.0823,11.1061,155500.0
2009-12-02 09:50:00,13.98,14.0,13.97,13.98,138500.0,11.1061,11.122,11.0982,11.1061,138500.0
2009-12-02 10:00:00,13.98,14.03,13.98,14.02,18000.0,11.1061,11.1458,11.1061,11.1379,18000.0
2009-12-02 10:10:00,14.03,14.09,14.03,14.08,92000.0,11.1458,11.1935,11.1458,11.1856,92000.0
2009-12-02 10:20:00,14.08,14.08,14.06,14.08,30500.0,11.1856,11.1856,11.1697,11.1856,30500.0
2009-12-02 10:30:00,14.07,14.07,14.06,14.06,10500.0,11.1776,11.1776,11.1697,11.1697,10500.0
2009-12-02 10:40:00,14.06,14.07,14.05,14.06,72500.0,11.1697,11.1776,11.1617,11.1697,72500.0
2009-12-02 10:50:00,14.06,14.06,14.05,14.06,45500.0,11.1697,11.1697,11.1617,11.1697,45500.0
2009-12-02 11:00:00,14.06,14.06,14.01,14.02,39500.0,11.1697,11.1697,11.1299,11.1379,39500.0
2009-12-02 11:10:00,14.03,14.03,13.99,13.99,13000.0,11.1458,11.1458,11.1141,11.1141,13000.0
2009-12-02 11:20:00,13.99,14.02,13.99,14.01,25000.0,11.1141,11.1379,11.1141,11.1299,25000.0
2009-12-02 11:30:00,14.01,14.03,14.01,14.03,47000.0,11.1299,11.1458,11.1299,11.1458,47000.0
2009-12-02 11:40:00,14.02,14.03,14.02,14.02,26000.0,11.1379,11.1458,11.1379,11.1379,26000.0
2009-12-02 11:50:00,14.02,14.02,14.01,14.02,35500.0,11.1379,11.1379,11.1299,11.1379,35500.0
2009-12-02 12:00:00,14.03,14.03,14.01,14.01,25000.0,11.1458,11.1458,11.1299,11.1299,25000.0
2009-12-02 12:10:00,14.02,14.02,13.98,13.98,192500.0,11.1379,11.1379,11.1061,11.1061,192500.0
2009-12-02 12:20:00,13.98,13.98,13.95,13.98,85500.0,11.1061,11.1061,11.0823,11.1061,85500.0
2009-12-02 12:30:00,13.98,13.99,13.98,13.98,3000.0,11.1061,11.1141,11.1061,11.1061,3000.0
2009-12-02 12:40:00,13.98,13.99,13.98,13.99,6500.0,11.1061,11.1141,11.1061,11.1141,6500.0
2009-12-02 12:50:00,13.98,13.99,13.98,13.99,4000.0,11.1061,11.1141,11.1061,11.1141,4000.0
2009-12-02 13:00:00,13.99,14.0,13.98,13.99,28500.0,11.1141,11.122,11.1061,11.1141,28500.0
2009-12-02 13:10:00,13.99,14.0,13.99,14.0,44000.0,11.1141,11.122,11.1141,11.122,44000.0
2009-12-02 13:20:00,14.0,14.0,13.99,13.99,11500.0,11.122,11.122,11.1141,11.1141,11500.0
2009-12-02 13:30:00,13.98,14.0,13.98,13.99,12500.0,11.1061,11.122,11.1061,11.1141,12500.0
2009-12-02 13:40:00,13.98,14.0,13.98,14.0,45000.0,11.1061,11.122,11.1061,11.122,45000.0
2009-12-02 13:50:00,14.0,14.01,14.0,14.0,17000.0,11.122,11.1299,11.122,11.122,17000.0
2009-12-02 14:00:00,14.02,14.02,13.98,13.99,38000.0,11.1379,11.1379,11.1061,11.1141,38000.0
2009-12-02 14:10:00,14.0,14.0,13.96,13.96,60000.0,11.122,11.122,11.0902,11.0902,60000.0
2009-12-02 14:20:00,13.97,13.98,13.96,13.98,52500.0,11.0982,11.1061,11.0902,11.1061,52500.0
2009-12-02 14:30:00,13.98,14.0,13.97,13.99,22000.0,11.1061,11.122,11.0982,11.1141,22000.0
2009-12-02 14:40:00,14.0,14.0,13.98,14.0,71500.0,11.122,11.122,11.1061,11.122,71500.0
2009-12-02 14:50:00,13.99,14.0,13.99,13.99,49000.0,11.1141,11.122,11.1141,11.1141,49000.0
2009-12-02 15:00:00,13.99,14.0,13.99,13.99,47500.0,11.1141,11.122,11.1141,11.1141,47500.0
2009-12-02 15:10:00,13.99,13.99,13.97,13.99,45500.0,11.1141,11.1141,11.0982,11.1141,45500.0
2009-12-02 15:20:00,13.98,14.0,13.98,13.99,48500.0,11.1061,11.122,11.1061,11.1141,48500.0
2009-12-02 15:30:00,13.98,13.99,13.98,13.99,99000.0,11.1061,11.1141,11.1061,11.1141,99000.0
2009-12-02 15:40:00,13.99,14.02,13.99,14.01,136500.0,11.1141,11.1379,11.1141,11.1299,136500.0
2009-12-02 15:50:00,14.02,14.02,14.0,14.0,318000.0,11.1379,11.1379,11.122,11.122,318000.0
2009-12-03 09:30:00,14.04,14.08,14.02,14.07,180500.0,11.1538,11.1856,11.1379,11.1776,180500.0
2009-12-03 09:40:00,14.08,14.13,14.07,14.11,156000.0,11.1856,11.2253,11.1776,11.2094,156000.0
2009-12-03 09:50:00,14.11,14.11,14.08,14.09,95500.0,11.2094,11.2094,11.1856,11.1935,95500.0
2009-12-03 10:00:00,14.08,14.09,14.03,14.05,262000.0,11.1856,11.1935,11.1458,11.1617,262000.0
2009-12-03 10:10:00,14.05,14.05,13.98,13.99,109000.0,11.1617,11.1617,11.1061,11.1141,109000.0
2009-12-03 10:20:00,13.99,14.02,13.99,14.02,44500.0,11.1141,11.1379,11.1141,11.1379,44500.0
2009-12-03 10:30:00,14.01,14.02,13.99,14.0,27000.0,11.1299,11.1379,11.1141,11.122,27000.0
2009-12-03 10:40:00,13.98,14.03,13.97,14.03,100500.0,11.1061,11.1458,11.0982,11.1458,100500.0
2009-12-03 10:50:00,14.03,14.03,14.01,14.03,47000.0,11.1458,11.1458,11.1299,11.1458,47000.0
2009-12-03 11:00:00,14.03,14.04,14.02,14.03,15500.0,11.1458,11.1538,11.1379,11.1458,15500.0
2009-12-03 11:10:00,14.03,14.03,14.02,14.02,9000.0,11.1458,11.1458,11.1379,11.1379,9000.0
2009-12-03 11:20:00,14.02,14.04,14.02,14.03,25500.0,11.1379,11.1538,11.1379,11.1458,25500.0
2009-12-03 11:30:00,14.03,14.04,14.0,14.0,28500.0,11.1458,11.1538,11.122,11.122,28500.0
2009-12-03 11:40:00,14.0,14.01,14.0,14.01,12500.0,11.122,11.1299,11.122,11.1299,12500.0
2009-12-03 11:50:00,14.01,14.03,14.01,14.02,51500.0,11.1299,11.1458,11.1299,11.1379,51500.0
2009-12-03 12:00:00,14.01,14.02,14.01,14.01,61500.0,11.1299,11.1379,11.1299,11.1299,61500.0
2009-12-03 12:10:00,14.02,14.03,14.01,14.03,48000.0,11.1379,11.1458,11.1299,11.1458,48000.0
2009-12-03 12:20:00,14.03,14.03,14.01,14.01,31500.0,11.1458,11.1458,11.1299,11.1299,31500.0
2009-12-03 12:30:00,14.01,14.01,14.0,14.01,22000.0,11.1299,11.1299,11.122,11.1299,22000.0
2009-12-03 12:40:00,14.01,14.01,14.01,14.01,23500.0,11.1299,11.1299,11.1299,11.1299,23500.0
2009-12-03 12:50:00,14.01,14.02,14.01,14.02,27500.0,11.1299,11.1379,11.1299,11.1379,27500.0
2009-12-03 13:00:00,14.02,14.02,14.01,14.02,19000.0,11.1379,11.1379,11.1299,11.1379,19000.0
2009-12-03 13:10:00,14.02,14.02,14.0,14.02,36000.0,11.1379,11.1379,11.122,11.1379,36000.0
2009-12-03 13:20:00,14.02,14.02,14.02,14.02,17500.0,11.1379,11.1379,11.1379,11.1379,17500.0
2009-12-03 13:30:00,14.02,14.03,14.02,14.03,26500.0,11.1379,11.1458,11.1379,11.1458,26500.0
2009-12-03 13:40:00,14.03,14.04,14.03,14.04,46000.0,11.1458,11.1538,11.1458,11.1538,46000.0
2009-12-03 13:50:00,14.03,14.04,14.03,14.04,40500.0,11.1458,11.1538,11.1458,11.1538,40500.0
2009-12-03 14:00:00,14.04,14.04,14.02,14.03,28500.0,11.1538,11.1538,11.1379,11.1458,28500.0
2009-12-03 14:10:00,14.03,14.03,14.01,14.01,26500.0,11.1458,11.1458,11.1299,11.1299,26500.0
2009-12-03 14:20:00,14.01,14.01,14.01,14.01,17500.0,11.1299,11.1299,11.1299,11.1299,17500.0
2009-12-03 14:30:00,14.0,14.01,14.0,14.01,17500.0,11.122,11.1299,11.122,11.1299,17500.0
2009-12-03 14:40:00,14.01,14.02,14.01,14.01,27000.0,11.1299,11.1379,11.1299,11.1299,27000.0
2009-12-03 14:50:00,14.0,14.01,13.98,13.99,103000.0,11.122,11.1299,11.1061,11.1141,103000.0
2009-12-03 15:00:00,13.98,13.99,13.98,13.99,16000.0,11.1061,11.1141,11.1061,11.1141,16000.0
2009-12-03 15:10:00,13.99,13.99,13.98,13.99,26500.0,11.1141,11.1141,11.1061,11.1141,26500.0
2009-12-03 15:20:00,13.99,13.99,13.97,13.97,69000.0,11.1141,11.1141,11.0982,11.0982,69000.0
2009-12-03 15:30:00,13.97,13.98,13.95,13.95,48000.0,11.0982,11.1061,11.0823,11.0823,48000.0
2009-12-03 15:40:00,13.95,13.95,13.88,13.88,123500.0,11.0823,11.0823,11.0267,11.0267,123500.0
2009-12-03 15:50:00,13.88,13.88,13.85,13.86,120000.0,11.0267,11.0267,11.0028,11.0108,120000.0
2009-12-04 09:30:00,14.08,14.13,14.07,14.11,172000.0,11.1856,11.2253,11.1776,11.2094,172000.0
2009-12-04 09:40:00,14.12,14.19,14.12,14.18,49000.0,11.2173,11.2729,11.2173,11.265,49000.0
2009-12-04 09:50:00,14.18,14.18,14.15,14.15,20000.0,11.265,11.265,11.2412,11.2412,20000.0
2009-12-04 10:00:00,14.16,14.16,14.1,14.13,81500.0,11.2491,11.2491,11.2014,11.2253,81500.0
2009-12-04 10:10:00,14.13,14.13,14.11,14.13,53000.0,11.2253,11.2253,11.2094,11.2253,53000.0
2009-12-04 10:20:00,14.12,14.15,14.12,14.14,27000.0,11.2173,11.2412,11.2173,11.2332,27000.0
2009-12-04 10:30:00,14.14,14.15,14.12,14.15,42500.0,11.2332,11.2412,11.2173,11.2412,42500.0
2009-12-04 10:40:00,14.15,14.17,14.14,14.15,76500.0,11.2412,11.257,11.2332,11.2412,76500.0
2009-12-04 10:50:00,14.15,14.15,14.1,14.11,63500.0,11.2412,11.2412,11.2014,11.2094,63500.0
2009-12-04 11:00:00,14.1,14.1,14.08,14.09,55000.0,11.2014,11.2014,11.1856,11.1935,55000.0
2009-12-04 11:10:00,14.1,14.1,14.07,14.08,19000.0,11.2014,11.2014,11.1776,11.1856,19000.0
2009-12-04 11:20:00,14.07,14.09,14.03,14.03,56500.0,11.1776,11.1935,11.1458,11.1458,56500.0
2009-12-04 11:30:00,14.02,14.03,13.99,13.99,125500.0,11.1379,11.1458,11.1141,11.1141,125500.0
2009-12-04 11:40:00,13.98,13.99,13.86,13.91,248500.0,11.1061,11.1141,11.0108,11.0505,248500.0
2009-12-04 11:50:00,13.92,13.95,13.89,13.95,127000.0,11.0584,11.0823,11.0346,11.0823,127000.0
2009-12-04 12:00:00,13.94,13.97,13.94,13.97,29000.0,11.0743,11.0982,11.0743,11.0982,29000.0
2009-12-04 12:10:00,13.99,13.99,13.97,13.97,31500.0,11.1141,11.1141,11.0982,11.0982,31500.0
2009-12-04 12:20:00,13.96,13.97,13.95,13.97,21000.0,11.0902,11.0982,11.0823,11.0982,21000.0
2009-12-04 12:30:00,13.97,14.01,13.97,14.0,27000.0,11.0982,11.1299,11.0982,11.122,27000.0
2009-12-04 12:40:00,14.0,14.02,14.0,14.0,40000.0,11.122,11.1379,11.122,11.122,40000.0
2009-12-04 12:50:00,14.0,14.03,14.0,14.01,45000.0,11.122,11.1458,11.122,11.1299,45000.0
2009-12-04 13:00:00,14.02,14.04,14.01,14.03,21000.0,11.1379,11.1538,11.1299,11.1458,21000.0
2009-12-04 13:10:00,14.03,14.04,14.0,14.03,48500.0,11.1458,11.1538,11.122,11.1458,48500.0
2009-12-04 13:20:00,14.02,14.02,13.98,13.98,34500.0,11.1379,11.1379,11.1061,11.1061,34500.0
2009-12-04 13:30:00,13.97,13.99,13.96,13.97,34000.0,11.0982,11.1141,11.0902,11.0982,34000.0
2009-12-04 13:40:00,13.97,14.0,13.97,13.98,15000.0,11.0982,11.122,11.0982,11.1061,15000.0
2009-12-04 13:50:00,13.97,13.97,13.93,13.93,32500.0,11.0982,11.0982,11.0664,11.0664,32500.0
2009-12-04 14:00:00,13.94,13.96,13.93,13.93,669500.0,11.0743,11.0902,11.0664,11.0664,669500.0
2009-12-04 14:10:00,13.93,13.96,13.92,13.94,1743500.0,11.0664,11.0902,11.0584,11.0743,1743500.0
2009-12-04 14:20:00,13.94,13.94,13.92,13.93,343000.0,11.0743,11.0743,11.0584,11.0664,343000.0
2009-12-04 14:30:00,13.97,13.99,13.96,13.97,91500.0,11.0982,11.1141,11.0902,11.0982,91500.0
2009-12-04 14:40:00,13.97,13.98,13.95,13.95,41000.0,11.0982,11.1061,11.0823,11.0823,41000.0
2009-12-04 14:50:00,13.95,14.0,13.94,14.0,65500.0,11.0823,11.122,11.0743,11.122,65500.0
2009-12-04 15:00:00,13.99,14.02,13.98,14.01,54500.0,11.1141,11.1379,11.1061,11.1299,54500.0
2009-12-04 15:10:00,14.01,14.03,14.01,14.02,89000.0,11.1299,11.1458,11.1299,11.1379,89000.0
2009-12-04 15:20:00,14.01,14.05,14.01,14.03,210500.0,11.1299,11.1617,11.1299,11.1458,210500.0
2009-12-04 15:30:00,14.04,14.05,14.02,14.02,60000.0,11.1538,11.1617,11.1379,11.1379,60000.0
2009-12-04 15:40:00,14.01,14.06,14.01,14.05,182500.0,11.1299,11.1697,11.1299,11.1617,182500.0
2009-12-04 15:50:00,14.05,14.06,14.04,14.06,303000.0,11.1617,11.1697,11.1538,11.1697,303000.0
2009-12-07 09:30:00,14.01,14.08,14.01,14.08,117000.0,11.1299,11.1856,11.1299,11.1856,117000.0
2009-12-07 09:40:00,14.08,14.12,14.06,14.12,324000.0,11.1856,11.2173,11.1697,11.2173,324000.0
2009-12-07 09:50:00,14.12,14.13,14.1,14.13,157500.0,11.2173,11.2253,11.2014,11.2253,157500.0
2009-12-07 10:00:00,14.11,14.12,14.06,14.08,213500.0,11.2094,11.2173,11.1697,11.1856,213500.0
2009-12-07 10:10:00,14.08,14.11,14.08,14.11,35000.0,11.1856,11.2094,11.1856,11.2094,35000.0
2009-12-07 10:20:00,14.1,14.11,14.1,14.11,20500.0,11.2014,11.2094,11.2014,11.2094,20500.0
2009-12-07 10:30:00,14.12,14.13,14.11,14.11,19000.0,11.2173,11.2253,11.2094,11.2094,19000.0
2009-12-07 10:40:00,14.11,14.11,14.09,14.09,24500.0,11.2094,11.2094,11.1935,11.1935,24500.0
2009-12-07 10:50:00,14.1,14.12,14.1,14.1,59000.0,11.2014,11.2173,11.2014,11.2014,59000.0
2009-12-07 11:00:00,14.09,14.1,14.09,14.09,24000.0,11.1935,11.2014,11.1935,11.1935,24000.0
2009-12-07 11:10:00,14.09,14.09,14.08,14.08,39500.0,11.1935,11.1935,11.1856,11.1856,39500.0
2009-12-07 11:20:00,14.08,14.08,14.07,14.07,43500.0,11.1856,11.1856,11.1776,11.1776,43500.0
2009-12-07 11:30:00,14.07,14.09,14.07,14.08,99500.0,11.1776,11.1935,11.1776,11.1856,99500.0
2009-12-07 11:40:00,14.08,14.09,14.08,14.08,69500.0,11.1856,11.1935,11.1856,11.1856,69500.0
2009-12-07 11:50:00,14.08,14.09,14.08,14.08,71000.0,11.1856,11.1935,11.1856,11.1856,71000.0
2009-12-07 12:00:00,14.09,14.09,14.08,14.09,29500.0,11.1935,11.1935,11.1856,11.1935,29500.0
2009-12-07 12:10:00,14.08,14.08,14.07,14.07,30000.0,11.1856,11.1856,11.1776,11.1776,30000.0
2009-12-07 12:20:00,14.07,14.08,14.07,14.07,45000.0,11.1776,11.1856,11.1776,11.1776,45000.0
2009-12-07 12:30:00,14.07,14.11,14.07,14.1,78000.0,11.1776,11.2094,11.1776,11.2014,78000.0
2009-12-07 12:40:00,14.1,14.12,14.1,14.1,318500.0,11.2014,11.2173,11.2014,11.2014,318500.0
2009-12-07 12:50:00,14.11,14.11,14.1,14.11,48500.0,11.2094,11.2094,11.2014,11.2094,48500.0
2009-12-07 13:00:00,14.11,14.11,14.09,14.1,20500.0,11.2094,11.2094,11.1935,11.2014,20500.0
2009-12-07 13:10:00,14.1,14.12,14.1,14.11,66000.0,11.2014,11.2173,11.2014,11.2094,66000.0
2009-12-07 13:20:00,14.11,14.12,14.11,14.11,81500.0,11.2094,11.2173,11.2094,11.2094,81500.0
2009-12-07 13:30:00,14.12,14.12,14.1,14.11,37500.0,11.2173,11.2173,11.2014,11.2094,37500.0
2009-12-07 13:40:00,14.1,14.11,14.1,14.1,13000.0,11.2014,11.2094,11.2014,11.2014,13000.0
2009-12-07 13:50:00,14.1,14.1,14.08,14.09,33000.0,11.2014,11.2014,11.1856,11.1935,33000.0
2009-12-07 14:00:00,14.08,14.09,14.08,14.08,32500.0,11.1856,11.1935,11.1856,11.1856,32500.0
2009-12-07 14:10:00,14.08,14.08,14.07,14.07,30000.0,11.1856,11.1856,11.1776,11.1776,30000.0
2009-12-07 14:20:00,14.07,14.08,14.05,14.06,35500.0,11.1776,11.1856,11.1617,11.1697,35500.0
2009-12-07 14:30:00,14.06,14.06,14.01,14.01,601000.0,11.1697,11.1697,11.1299,11.1299,601000.0
2009-12-07 14:40:00,14.01,14.02,13.99,13.99,373500.0,11.1299,11.1379,11.1141,11.1141,373500.0
2009-12-07 14:50:00,13.99,14.01,13.99,14.01,61500.0,11.1141,11.1299,11.1141,11.1299,61500.0
2009-12-07 15:00:00,14.01,14.02,14.0,14.02,90000.0,11.1299,11.1379,11.122,11.1379,90000.0
2009-12-07 15:10:00,14.03,14.04,14.02,14.02,83000.0,11.1458,11.1538,11.1379,11.1379,83000.0
2009-12-07 15:20:00,14.03,14.03,14.0,14.01,116000.0,11.1458,11.1458,11.122,11.1299,116000.0
2009-12-07 15:30:00,14.01,14.04,14.01,14.03,200000.0,11.1299,11.1538,11.1299,11.1458,200000.0
2009-12-07 15:40:00,14.03,14.06,14.03,14.04,177500.0,11.1458,11.1697,11.1458,11.1538,177500.0
2009-12-07 15:50:00,14.04,14.06,14.03,14.03,199000.0,11.1538,11.1697,11.1458,11.1458,199000.0
2009-12-08 09:30:00,13.93,13.93,13.83,13.85,139000.0,11.0664,11.0664,10.9869,11.0028,139000.0
2009-12-08 09:40:00,13.85,13.86,13.8,13.82,499000.0,11.0028,11.0108,10.9631,10.979,499000.0
2009-12-08 09:50:00,13.82,13.88,13.82,13.88,109500.0,10.979,11.0267,10.979,11.0267,109500.0
2009-12-08 10:00:00,13.87,13.9,13.86,13.89,35500.0,11.0187,11.0426,11.0108,11.0346,35500.0
2009-12-08 10:10:00,13.9,13.93,13.89,13.93,83500.0,11.0426,11.0664,11.0346,11.0664,83500.0
2009-12-08 10:20:00,13.94,13.95,13.93,13.94,264000.0,11.0743,11.0823,11.0664,11.0743,264000.0
2009-12-08 10:30:00,13.94,13.95,13.93,13.94,60000.0,11.0743,11.0823,11.0664,11.0743,60000.0
2009-12-08 10:40:00,13.95,13.95,13.93,13.93,26000.0,11.0823,11.0823,11.0664,11.0664,26000.0
2009-12-08 10:50:00,13.91,13.93,13.89,13.93,57500.0,11.0505,11.0664,11.0346,11.0664,57500.0
2009-12-08 11:00:00,13.92,13.98,13.92,13.98,51500.0,11.0584,11.1061,11.0584,11.1061,51500.0
2009-12-08 11:10:00,13.98,13.99,13.96,13.96,18000.0,11.1061,11.1141,11.0902,11.0902,18000.0
2009-12-08 11:20:00,13.96,14.0,13.96,13.99,37500.0,11.0902,11.122,11.0902,11.1141,37500.0
2009-12-08 11:30:00,13.99,13.99,13.98,13.99,39500.0,11.1141,11.1141,11.1061,11.1141,39500.0
2009-12-08 11:40:00,13.99,14.03,13.99,14.02,39500.0,11.1141,11.1458,11.1141,11.1379,39500.0
2009-12-08 11:50:00,14.02,14.03,13.99,14.0,28000.0,11.1379,11.1458,11.1141,11.122,28000.0
2009-12-08 12:00:00,14.0,14.01,13.99,14.0,32000.0,11.122,11.1299,11.1141,11.122,32000.0
2009-12-08 12:10:00,14.0,14.0,13.98,13.98,18000.0,11.122,11.122,11.1061,11.1061,18000.0
2009-12-08 12:20:00,13.98,13.98,13.96,13.96,26500.0,11.1061,11.1061,11.0902,11.0902,26500.0
2009-12-08 12:30:00,13.97,13.97,13.96,13.96,22500.0,11.0982,11.0982,11.0902,11.0902,22500.0
2009-12-08 12:40:00,13.97,13.98,13.97,13.98,14000.0,11.0982,11.1061,11.0982,11.1061,14000.0
2009-12-08 12:50:00,13.98,14.0,13.97,14.0,15000.0,11.1061,11.122,11.0982,11.122,15000.0
2009-12-08 13:00:00,14.0,14.01,13.99,13.99,41000.0,11.122,11.1299,11.1141,11.1141,41000.0
2009-12-08 13:10:00,13.98,13.98,13.95,13.97,46000.0,11.1061,11.1061,11.0823,11.0982,46000.0
2009-12-08 13:20:00,13.97,13.97,13.95,13.95,10000.0,11.0982,11.0982,11.0823,11.0823,10000.0
2009-12-08 13:30:00,13.95,13.96,13.95,13.96,39500.0,11.0823,11.0902,11.0823,11.0902,39500.0
2009-12-08 13:40:00,13.96,13.98,13.95,13.97,42000.0,11.0902,11.1061,11.0823,11.0982,42000.0
2009-12-08 13:50:00,13.96,13.97,13.95,13.96,61000.0,11.0902,11.0982,11.0823,11.0902,61000.0
2009-12-08 14:00:00,13.96,13.97,13.95,13.97,16000.0,11.0902,11.0982,11.0823,11.0982,16000.0
2009-12-08 14:10:00,13.97,13.97,13.95,13.95,98000.0,11.0982,11.0982,11.0823,11.0823,98000.0
2009-12-08 14:20:00,13.95,13.95,13.93,13.95,145000.0,11.0823,11.0823,11.0664,11.0823,145000.0
2009-12-08 14:30:00,13.94,13.96,13.93,13.95,34000.0,11.0743,11.0902,11.0664,11.0823,34000.0
2009-12-08 14:40:00,13.95,13.95,13.93,13.93,44500.0,11.0823,11.0823,11.0664,11.0664,44500.0
2009-12-08 14:50:00,13.92,13.93,13.9,13.91,34500.0,11.0584,11.0664,11.0426,11.0505,34500.0
2009-12-08 15:00:00,13.91,13.92,13.91,13.92,68500.0,11.0505,11.0584,11.0505,11.0584,68500.0
2009-12-08 15:10:00,13.93,13.93,13.92,13.92,45000.0,11.0664,11.0664,11.0584,11.0584,45000.0
2009-12-08 15:20:00,13.92,13.94,13.92,13.94,83000.0,11.0584,11.0743,11.0584,11.0743,83000.0
2009-12-08 15:30:00,13.93,13.94,13.92,13.92,65000.0,11.0664,11.0743,11.0584,11.0584,65000.0
2009-12-08 15:40:00,13.92,13.95,13.92,13.93,109000.0,11.0584,11.0823,11.0584,11.0664,109000.0
2009-12-08 15:50:00,13.93,13.93,13.91,13.91,96500.0,11.0664,11.0664,11.0505,11.0505,96500.0
2009-12-09 09:30:00,13.9,13.94,13.84,13.85,98000.0,11.0426,11.0743,10.9949,11.0028,98000.0
2009-12-09 09:40:00,13.84,13.85,13.8,13.82,113000.0,10.9949,11.0028,10.9631,10.979,113000.0
2009-12-09 09:50:00,13.81,13.86,13.81,13.86,20500.0,10.9711,11.0108,10.9711,11.0108,20500.0
2009-12-09 10:00:00,13.86,13.88,13.86,13.86,42000.0,11.0108,11.0267,11.0108,11.0108,42000.0
2009-12-09 10:10:00,13.86,13.86,13.84,13.85,30000.0,11.0108,11.0108,10.9949,11.0028,30000.0
2009-12-09 10:20:00,13.85,13.86,13.84,13.86,16000.0,11.0028,11.0108,10.9949,11.0108,16000.0
2009-12-09 10:30:00,13.87,13.88,13.83,13.87,107000.0,11.0187,11.0267,10.9869,11.0187,107000.0
2009-12-09 10:40:00,13.87,13.94,13.87,13.94,123000.0,11.0187,11.0743,11.0187,11.0743,123000.0
2009-12-09 10:50:00,13.94,13.96,13.92,13.92,34000.0,11.0743,11.0902,11.0584,11.0584,34000.0
2009-12-09 11:00:00,13.92,13.94,13.92,13.92,84500.0,11.0584,11.0743,11.0584,11.0584,84500.0
2009-12-09 11:10:00,13.92,13.93,13.91,13.92,28500.0,11.0584,11.0664,11.0505,11.0584,28500.0
2009-12-09 11:20:00,13.92,13.92,13.91,13.91,23500.0,11.0584,11.0584,11.0505,11.0505,23500.0
2009-12-09 11:30:00,13.91,13.91,13.88,13.9,65500.0,11.0505,11.0505,11.0267,11.0426,65500.0
2009-12-09 11:40:00,13.9,13.9,13.89,13.9,19000.0,11.0426,11.0426,11.0346,11.0426,19000.0
2009-12-09 11:50:00,13.9,13.91,13.89,13.9,49500.0,11.0426,11.0505,11.0346,11.0426,49500.0
2009-12-09 12:00:00,13.89,13.89,13.88,13.88,63000.0,11.0346,11.0346,11.0267,11.0267,63000.0
2009-12-09 12:10:00,13.88,13.89,13.86,13.86,53500.0,11.0267,11.0346,11.0108,11.0108,53500.0
2009-12-09 12:20:00,13.85,13.86,13.84,13.86,50500.0,11.0028,11.0108,10.9949,11.0108,50500.0
2009-12-09 12:30:00,13.86,13.87,13.86,13.86,194000.0,11.0108,11.0187,11.0108,11.0108,194000.0
2009-12-09 12:40:00,13.86,13.86,13.84,13.85,81000.0,11.0108,11.0108,10.9949,11.0028,81000.0
2009-12-09 12:50:00,13.85,13.86,13.85,13.86,19500.0,11.0028,11.0108,11.0028,11.0108,19500.0
2009-12-09 13:00:00,13.86,13.86,13.83,13.85,83000.0,11.0108,11.0108,10.9869,11.0028,83000.0
2009-12-09 13:10:00,13.85,13.86,13.85,13.85,62500.0,11.0028,11.0108,11.0028,11.0028,62500.0
2009-12-09 13:20:00,13.85,13.85,13.84,13.85,46500.0,11.0028,11.0028,10.9949,11.0028,46500.0
2009-12-09 13:30:00,13.85,13.85,13.84,13.84,21000.0,11.0028,11.0028,10.9949,10.9949,21000.0
2009-12-09 13:40:00,13.84,13.84,13.82,13.83,49000.0,10.9949,10.9949,10.979,10.9869,49000.0
2009-12-09 13:50:00,13.84,13.85,13.83,13.83,39000.0,10.9949,11.0028,10.9869,10.9869,39000.0
2009-12-09 14:00:00,13.83,13.86,13.83,13.86,95500.0,10.9869,11.0108,10.9869,11.0108,95500.0
2009-12-09 14:10:00,13.86,13.87,13.85,13.86,96000.0,11.0108,11.0187,11.0028,11.0108,96000.0
2009-12-09 14:20:00,13.87,13.87,13.85,13.86,64500.0,11.0187,11.0187,11.0028,11.0108,64500.0
2009-12-09 14:30:00,13.86,13.89,13.86,13.89,92000.0,11.0108,11.0346,11.0108,11.0346,92000.0
2009-12-09 14:40:00,13.89,13.9,13.88,13.89,286000.0,11.0346,11.0426,11.0267,11.0346,286000.0
2009-12-09 14:50:00,13.89,13.91,13.89,13.9,817500.0,11.0346,11.0505,11.0346,11.0426,817500.0
2009-12-09 15:00:00,13.9,13.95,13.9,13.94,105500.0,11.0426,11.0823,11.0426,11.0743,105500.0
2009-12-09 15:10:00,13.94,13.97,13.94,13.97,92000.0,11.0743,11.0982,11.0743,11.0982,92000.0
2009-12-09 15:20:00,13.97,13.98,13.96,13.96,68500.0,11.0982,11.1061,11.0902,11.0902,68500.0
2009-12-09 15:30:00,13.96,13.96,13.94,13.94,102000.0,11.0902,11.0902,11.0743,11.0743,102000.0
2009-12-09 15:40:00,13.94,13.95,13.93,13.95,179500.0,11.0743,11.0823,11.0664,11.0823,179500.0
2009-12-09 15:50:00,13.95,13.95,13.92,13.93,168500.0,11.0823,11.0823,11.0584,11.0664,168500.0
2009-12-10 09:30:00,14.03,14.09,14.01,14.07,147500.0,11.1458,11.1935,11.1299,11.1776,147500.0
2009-12-10 09:40:00,14.08,14.11,14.08,14.09,82500.0,11.1856,11.2094,11.1856,11.1935,82500.0
2009-12-10 09:50:00,14.09,14.09,14.04,14.04,62000.0,11.1935,11.1935,11.1538,11.1538,62000.0
2009-12-10 10:00:00,14.05,14.05,14.02,14.03,46500.0,11.1617,11.1617,11.1379,11.1458,46500.0
2009-12-10 10:10:00,14.03,14.04,14.01,14.01,34000.0,11.1458,11.1538,11.1299,11.1299,34000.0
2009-12-10 10:20:00,14.01,14.05,14.0,14.04,34000.0,11.1299,11.1617,11.122,11.1538,34000.0
2009-12-10 10:30:00,14.04,14.06,14.03,14.04,20500.0,11.1538,11.1697,11.1458,11.1538,20500.0
2009-12-10 10:40:00,14.05,14.05,14.04,14.04,24000.0,11.1617,11.1617,11.1538,11.1538,24000.0
2009-12-10 10:50:00,14.04,14.05,14.04,14.04,25500.0,11.1538,11.1617,11.1538,11.1538,25500.0
2009-12-10 11:00:00,14.04,14.04,14.03,14.04,14000.0,11.1538,11.1538,11.1458,11.1538,14000.0
2009-12-10 11:10:00,14.04,14.06,14.03,14.05,37000.0,11.1538,11.1697,11.1458,11.1617,37000.0
2009-12-10 11:20:00,14.05,14.05,14.04,14.04,55000.0,11.1617,11.1617,11.1538,11.1538,55000.0
2009-12-10 11:30:00,14.04,14.05,14.04,14.04,27000.0,11.1538,11.1617,11.1538,11.1538,27000.0
2009-12-10 11:40:00,14.03,14.05,14.03,14.05,33500.0,11.1458,11.1617,11.1458,11.1617,33500.0
2009-12-10 11:50:00,14.04,14.05,14.04,14.05,41000.0,11.1538,11.1617,11.1538,11.1617,41000.0
2009-12-10 12:00:00,14.05,14.06,14.05,14.05,52500.0,11.1617,11.1697,11.1617,11.1617,52500.0
2009-12-10 12:10:00,14.05,14.05,14.04,14.05,12000.0,11.1617,11.1617,11.1538,11.1617,12000.0
2009-12-10 12:20:00,14.05,14.05,14.04,14.05,37000.0,11.1617,11.1617,11.1538,11.1617,37000.0
2009-12-10 12:30:00,14.04,14.05,14.04,14.05,18500.0,11.1538,11.1617,11.1538,11.1617,18500.0
2009-12-10 12:40:00,14.05,14.06,14.05,14.06,20000.0,11.1617,11.1697,11.1617,11.1697,20000.0
2009-12-10 12:50:00,14.06,14.06,14.05,14.06,10000.0,11.1697,11.1697,11.1617,11.1697,10000.0
2009-12-10 13:00:00,14.06,14.06,14.03,14.04,57000.0,11.1697,11.1697,11.1458,11.1538,57000.0
2009-12-10 13:10:00,14.03,14.03,14.0,14.0,91000.0,11.1458,11.1458,11.122,11.122,91000.0
2009-12-10 13:20:00,14.0,14.01,14.0,14.01,7500.0,11.122,11.1299,11.122,11.1299,7500.0
2009-12-10 13:30:00,14.02,14.03,14.01,14.03,9500.0,11.1379,11.1458,11.1299,11.1458,9500.0
2009-12-10 13:40:00,14.03,14.03,14.02,14.02,31500.0,11.1458,11.1458,11.1379,11.1379,31500.0
2009-12-10 13:50:00,14.03,14.04,14.02,14.04,30500.0,11.1458,11.1538,11.1379,11.1538,30500.0
2009-12-10 14:00:00,14.04,14.05,14.03,14.04,35000.0,11.1538,11.1617,11.1458,11.1538,35000.0
2009-12-10 14:10:00,14.04,14.05,14.04,14.05,9500.0,11.1538,11.1617,11.1538,11.1617,9500.0
2009-12-10 14:20:00,14.05,14.06,14.05,14.06,56500.0,11.1617,11.1697,11.1617,11.1697,56500.0
2009-12-10 14:30:00,14.06,14.06,14.05,14.05,20000.0,11.1697,11.1697,11.1617,11.1617,20000.0
2009-12-10 14:40:00,14.06,14.06,14.04,14.04,24000.0,11.1697,11.1697,11.1538,11.1538,24000.0
2009-12-10 14:50:00,14.04,14.05,14.04,14.04,47500.0,11.1538,11.1617,11.1538,11.1538,47500.0
2009-12-10 15:00:00,14.04,14.04,14.02,14.03,82000.0,11.1538,11.1538,11.1379,11.1458,82000.0
2009-12-10 15:10:00,14.03,14.04,14.03,14.03,39000.0,11.1458,11.1538,11.1458,11.1458,39000.0
2009-12-10 15:20:00,14.02,14.02,13.99,13.99,53000.0,11.1379,11.1379,11.1141,11.1141,53000.0
2009-12-10 15:30:00,13.99,14.0,13.99,14.0,92000.0,11.1141,11.122,11.1141,11.122,92000.0
2009-12-10 15:40:00,14.01,14.03,14.0,14.03,50500.0,11.1299,11.1458,11.122,11.1458,50500.0
2009-12-10 15:50:00,14.03,14.03,14.01,14.03,85000.0,11.1458,11.1458,11.1299,11.1458,85000.0
2009-12-11 09:30:00,14.11,14.13,14.1,14.1,101500.0,11.2094,11.2253,11.2014,11.2014,101500.0
2009-12-11 09:40:00,14.12,14.13,14.08,14.08,116000.0,11.2173,11.2253,11.1856,11.1856,116000.0
2009-12-11 09:50:00,14.08,14.13,14.06,14.12,135500.0,11.1856,11.2253,11.1697,11.2173,135500.0
2009-12-11 10:00:00,14.12,14.12,14.08,14.09,64500.0,11.2173,11.2173,11.1856,11.1935,64500.0
2009-12-11 10:10:00,14.09,14.11,14.08,14.1,140000.0,11.1935,11.2094,11.1856,11.2014,140000.0
2009-12-11 10:20:00,14.1,14.1,14.09,14.1,58000.0,11.2014,11.2014,11.1935,11.2014,58000.0
2009-12-11 10:30:00,14.11,14.12,14.09,14.11,114500.0,11.2094,11.2173,11.1935,11.2094,114500.0
2009-12-11 10:40:00,14.11,14.12,14.1,14.11,30500.0,11.2094,11.2173,11.2014,11.2094,30500.0
2009-12-11 10:50:00,14.11,14.13,14.11,14.12,21500.0,11.2094,11.2253,11.2094,11.2173,21500.0
2009-12-11 11:00:00,14.11,14.11,14.08,14.08,8000.0,11.2094,11.2094,11.1856,11.1856,8000.0
2009-12-11 11:10:00,14.09,14.1,14.08,14.09,18000.0,11.1935,11.2014,11.1856,11.1935,18000.0
2009-12-11 11:20:00,14.08,14.08,14.04,14.05,73000.0,11.1856,11.1856,11.1538,11.1617,73000.0
2009-12-11 11:30:00,14.05,14.06,14.04,14.06,27500.0,11.1617,11.1697,11.1538,11.1697,27500.0
2009-12-11 11:40:00,14.05,14.05,14.02,14.03,32500.0,11.1617,11.1617,11.1379,11.1458,32500.0
2009-12-11 11:50:00,14.03,14.04,14.03,14.04,19000.0,11.1458,11.1538,11.1458,11.1538,19000.0
2009-12-11 12:00:00,14.04,14.05,14.04,14.04,13000.0,11.1538,11.1617,11.1538,11.1538,13000.0
2009-12-11 12:10:00,14.06,14.07,14.05,14.06,36000.0,11.1697,11.1776,11.1617,11.1697,36000.0
2009-12-11 12:20:00,14.06,14.07,14.06,14.07,31000.0,11.1697,11.1776,11.1697,11.1776,31000.0
2009-12-11 12:30:00,14.07,14.07,14.07,14.07,14500.0,11.1776,11.1776,11.1776,11.1776,14500.0
2009-12-11 12:40:00,14.07,14.08,14.07,14.08,42000.0,11.1776,11.1856,11.1776,11.1856,42000.0
2009-12-11 12:50:00,14.09,14.11,14.09,14.11,24000.0,11.1935,11.2094,11.1935,11.2094,24000.0
2009-12-11 13:00:00,14.11,14.11,14.1,14.11,128000.0,11.2094,11.2094,11.2014,11.2094,128000.0
2009-12-11 13:10:00,14.11,14.11,14.11,14.11,527500.0,11.2094,11.2094,11.2094,11.2094,527500.0
2009-12-11 13:20:00,14.11,14.11,14.1,14.11,50000.0,11.2094,11.2094,11.2014,11.2094,50000.0
2009-12-11 13:30:00,14.11,14.11,14.1,14.11,12000.0,11.2094,11.2094,11.2014,11.2094,12000.0
2009-12-11 13:40:00,14.11,14.12,14.11,14.11,18500.0,11.2094,11.2173,11.2094,11.2094,18500.0
2009-12-11 13:50:00,14.11,14.12,14.11,14.11,22500.0,11.2094,11.2173,11.2094,11.2094,22500.0
2009-12-11 14:00:00,14.12,14.13,14.11,14.13,45000.0,11.2173,11.2253,11.2094,11.2253,45000.0
2009-12-11 14:10:00,14.13,14.13,14.13,14.13,22500.0,11.2253,11.2253,11.2253,11.2253,22500.0
2009-12-11 14:20:00,14.12,14.13,14.12,14.12,37500.0,11.2173,11.2253,11.2173,11.2173,37500.0
2009-12-11 14:30:00,14.12,14.12,14.11,14.12,34500.0,11.2173,11.2173,11.2094,11.2173,34500.0
2009-12-11 14:40:00,14.11,14.12,14.11,14.12,15500.0,11.2094,11.2173,11.2094,11.2173,15500.0
2009-12-11 14:50:00,14.12,14.12,14.11,14.11,24000.0,11.2173,11.2173,11.2094,11.2094,24000.0
2009-12-11 15:00:00,14.11,14.12,14.11,14.12,39500.0,11.2094,11.2173,11.2094,11.2173,39500.0
2009-12-11 15:10:00,14.12,14.13,14.12,14.13,56000.0,11.2173,11.2253,11.2173,11.2253,56000.0
2009-12-11 15:20:00,14.12,14.14,14.12,14.14,89000.0,11.2173,11.2332,11.2173,11.2332,89000.0
2009-12-11 15:30:00,14.14,14.15,14.14,14.14,52500.0,11.2332,11.2412,11.2332,11.2332,52500.0
2009-12-11 15:40:00,14.14,14.14,14.11,14.11,63500.0,11.2332,11.2332,11.2094,11.2094,63500.0
2009-12-11 15:50:00,14.12,14.15,14.12,14.15,210000.0,11.2173,11.2412,11.2173,11.2412,210000.0
2009-12-14 09:30:00,14.24,14.25,14.21,14.22,288500.0,11.3127,11.3206,11.2888,11.2968,288500.0
2009-12-14 09:40:00,14.21,14.21,14.19,14.2,144500.0,11.2888,11.2888,11.2729,11.2809,144500.0
2009-12-14 09:50:00,14.2,14.22,14.19,14.2,56000.0,11.2809,11.2968,11.2729,11.2809,56000.0
2009-12-14 10:00:00,14.2,14.2,14.16,14.17,60000.0,11.2809,11.2809,11.2491,11.257,60000.0
2009-12-14 10:10:00,14.17,14.2,14.17,14.17,71500.0,11.257,11.2809,11.257,11.257,71500.0
2009-12-14 10:20:00,14.17,14.19,14.16,14.19,72500.0,11.257,11.2729,11.2491,11.2729,72500.0
2009-12-14 10:30:00,14.19,14.2,14.18,14.19,39500.0,11.2729,11.2809,11.265,11.2729,39500.0
2009-12-14 10:40:00,14.19,14.2,14.18,14.2,65500.0,11.2729,11.2809,11.265,11.2809,65500.0
2009-12-14 10:50:00,14.2,14.22,14.19,14.21,264500.0,11.2809,11.2968,11.2729,11.2888,264500.0
2009-12-14 11:00:00,14.21,14.22,14.21,14.22,59500.0,11.2888,11.2968,11.2888,11.2968,59500.0
2009-12-14 11:10:00,14.22,14.23,14.22,14.22,46500.0,11.2968,11.3047,11.2968,11.2968,46500.0
2009-12-14 11:20:00,14.22,14.25,14.22,14.25,280500.0,11.2968,11.3206,11.2968,11.3206,280500.0
2009-12-14 11:30:00,14.25,14.26,14.25,14.26,35000.0,11.3206,11.3285,11.3206,11.3285,35000.0
2009-12-14 11:40:00,14.27,14.28,14.27,14.27,87500.0,11.3365,11.3444,11.3365,11.3365,87500.0
2009-12-14 11:50:00,14.26,14.27,14.26,14.26,26000.0,11.3285,11.3365,11.3285,11.3285,26000.0
2009-12-14 12:00:00,14.26,14.27,14.26,14.27,32500.0,11.3285,11.3365,11.3285,11.3365,32500.0
2009-12-14 12:10:00,14.28,14.29,14.28,14.29,58000.0,11.3444,11.3524,11.3444,11.3524,58000.0
2009-12-14 12:20:00,14.29,14.29,14.28,14.29,54500.0,11.3524,11.3524,11.3444,11.3524,54500.0
2009-12-14 12:30:00,14.3,14.31,14.29,14.31,64500.0,11.3603,11.3683,11.3524,11.3683,64500.0
2009-12-14 12:40:00,14.31,14.33,14.31,14.32,42500.0,11.3683,11.3842,11.3683,11.3762,42500.0
2009-12-14 12:50:00,14.32,14.32,14.31,14.31,43000.0,11.3762,11.3762,11.3683,11.3683,43000.0
2009-12-14 13:00:00,14.31,14.31,14.3,14.3,33000.0,11.3683,11.3683,11.3603,11.3603,33000.0
2009-12-14 13:10:00,14.29,14.3,14.28,14.28,59500.0,11.3524,11.3603,11.3444,11.3444,59500.0
2009-12-14 13:20:00,14.29,14.3,14.29,14.29,35500.0,11.3524,11.3603,11.3524,11.3524,35500.0
2009-12-14 13:30:00,14.29,14.3,14.28,14.29,36500.0,11.3524,11.3603,11.3444,11.3524,36500.0
2009-12-14 13:40:00,14.29,14.29,14.27,14.28,71000.0,11.3524,11.3524,11.3365,11.3444,71000.0
2009-12-14 13:50:00,14.29,14.3,14.28,14.3,56500.0,11.3524,11.3603,11.3444,11.3603,56500.0
2009-12-14 14:00:00,14.3,14.3,14.3,14.3,37500.0,11.3603,11.3603,11.3603,11.3603,37500.0
2009-12-14 14:10:00,14.3,14.31,14.3,14.31,44000.0,11.3603,11.3683,11.3603,11.3683,44000.0
2009-12-14 14:20:00,14.31,14.31,14.3,14.3,77000.0,11.3683,11.3683,11.3603,11.3603,77000.0
2009-12-14 14:30:00,14.3,14.31,14.29,14.31,35500.0,11.3603,11.3683,11.3524,11.3683,35500.0
2009-12-14 14:40:00,14.31,14.32,14.31,14.32,31000.0,11.3683,11.3762,11.3683,11.3762,31000.0
2009-12-14 14:50:00,14.32,14.32,14.31,14.31,74500.0,11.3762,11.3762,11.3683,11.3683,74500.0
2009-12-14 15:00:00,14.31,14.32,14.3,14.32,60500.0,11.3683,11.3762,11.3603,11.3762,60500.0
2009-12-14 15:10:00,14.32,14.32,14.32,14.32,44000.0,11.3762,11.3762,11.3762,11.3762,44000.0
2009-12-14 15:20:00,14.32,14.32,14.31,14.32,60000.0,11.3762,11.3762,11.3683,11.3762,60000.0
2009-12-14 15:30:00,14.32,14.34,14.32,14.34,96500.0,11.3762,11.3921,11.3762,11.3921,96500.0
2009-12-14 15:40:00,14.34,14.34,14.33,14.34,224500.0,11.3921,11.3921,11.3842,11.3921,224500.0
2009-12-14 15:50:00,14.34,14.35,14.33,14.34,113000.0,11.3921,11.4,11.3842,11.3921,113000.0
2009-12-15 09:30:00,14.28,14.29,14.25,14.26,89500.0,11.3444,11.3524,11.3206,11.3285,89500.0
2009-12-15 09:40:00,14.26,14.28,14.26,14.26,131000.0,11.3285,11.3444,11.3285,11.3285,131000.0
2009-12-15 09:50:00,14.26,14.27,14.25,14.27,119500.0,11.3285,11.3365,11.3206,11.3365,119500.0
2009-12-15 10:00:00,14.26,14.29,14.26,14.29,47000.0,11.3285,11.3524,11.3285,11.3524,47000.0
2009-12-15 10:10:00,14.29,14.32,14.28,14.32,90500.0,11.3524,11.3762,11.3444,11.3762,90500.0
2009-12-15 10:20:00,14.32,14.32,14.31,14.32,56000.0,11.3762,11.3762,11.3683,11.3762,56000.0
2009-12-15 10:30:00,14.32,14.33,14.32,14.33,40500.0,11.3762,11.3842,11.3762,11.3842,40500.0
2009-12-15 10:40:00,14.33,14.35,14.33,14.35,97500.0,11.3842,11.4,11.3842,11.4,97500.0
2009-12-15 10:50:00,14.36,14.37,14.36,14.36,147500.0,11.408,11.4159,11.408,11.408,147500.0
2009-12-15 11:00:00,14.36,14.37,14.35,14.36,72000.0,11.408,11.4159,11.4,11.408,72000.0
2009-12-15 11:10:00,14.36,14.36,14.36,14.36,49500.0,11.408,11.408,11.408,11.408,49500.0
2009-12-15 11:20:00,14.36,14.36,14.35,14.36,40500.0,11.408,11.408,11.4,11.408,40500.0
2009-12-15 11:30:00,14.35,14.37,14.35,14.37,40000.0,11.4,11.4159,11.4,11.4159,40000.0
2009-12-15 11:40:00,14.37,14.37,14.36,14.36,45000.0,11.4159,11.4159,11.408,11.408,45000.0
2009-12-15 11:50:00,14.36,14.37,14.36,14.36,51000.0,11.408,11.4159,11.408,11.408,51000.0
2009-12-15 12:00:00,14.37,14.38,14.37,14.37,45500.0,11.4159,11.4239,11.4159,11.4159,45500.0
2009-12-15 12:10:00,14.37,14.38,14.37,14.37,60500.0,11.4159,11.4239,11.4159,11.4159,60500.0
2009-12-15 12:20:00,14.37,14.37,14.36,14.37,48500.0,11.4159,11.4159,11.408,11.4159,48500.0
2009-12-15 12:30:00,14.37,14.37,14.36,14.36,27500.0,11.4159,11.4159,11.408,11.408,27500.0
2009-12-15 12:40:00,14.36,14.36,14.35,14.35,35500.0,11.408,11.408,11.4,11.4,35500.0
2009-12-15 12:50:00,14.35,14.35,14.34,14.35,35500.0,11.4,11.4,11.3921,11.4,35500.0
2009-12-15 13:00:00,14.35,14.36,14.34,14.36,150000.0,11.4,11.408,11.3921,11.408,150000.0
2009-12-15 13:10:00,14.36,14.36,14.35,14.35,72000.0,11.408,11.408,11.4,11.4,72000.0
2009-12-15 13:20:00,14.35,14.35,14.34,14.34,38500.0,11.4,11.4,11.3921,11.3921,38500.0
2009-12-15 13:30:00,14.34,14.34,14.33,14.33,59000.0,11.3921,11.3921,11.3842,11.3842,59000.0
2009-12-15 13:40:00,14.33,14.35,14.33,14.35,66500.0,11.3842,11.4,11.3842,11.4,66500.0
2009-12-15 13:50:00,14.35,14.37,14.35,14.36,42000.0,11.4,11.4159,11.4,11.408,42000.0
2009-12-15 14:00:00,14.36,14.37,14.36,14.36,80500.0,11.408,11.4159,11.408,11.408,80500.0
2009-12-15 14:10:00,14.36,14.37,14.36,14.37,44500.0,11.408,11.4159,11.408,11.4159,44500.0
2009-12-15 14:20:00,14.36,14.37,14.36,14.37,35500.0,11.408,11.4159,11.408,11.4159,35500.0
2009-12-15 14:30:00,14.37,14.37,14.36,14.37,47500.0,11.4159,11.4159,11.408,11.4159,47500.0
2009-12-15 14:40:00,14.37,14.38,14.37,14.38,92500.0,11.4159,11.4239,11.4159,11.4239,92500.0
2009-12-15 14:50:00,14.37,14.37,14.36,14.36,145000.0,11.4159,11.4159,11.408,11.408,145000.0
2009-12-15 15:00:00,14.36,14.37,14.36,14.37,142000.0,11.408,11.4159,11.408,11.4159,142000.0
2009-12-15 15:10:00,14.36,14.37,14.36,14.36,100500.0,11.408,11.4159,11.408,11.408,100500.0
2009-12-15 15:20:00,14.36,14.36,14.33,14.34,85000.0,11.408,11.408,11.3842,11.3921,85000.0
2009-12-15 15:30:00,14.33,14.33,14.31,14.31,127000.0,11.3842,11.3842,11.3683,11.3683,127000.0
2009-12-15 15:40:00,14.32,14.32,14.29,14.31,135500.0,11.3762,11.3762,11.3524,11.3683,135500.0
2009-12-15 15:50:00,14.31,14.33,14.31,14.32,113000.0,11.3683,11.3842,11.3683,11.3762,113000.0
2009-12-16 09:30:00,14.42,14.42,14.39,14.41,108500.0,11.4557,11.4557,11.4318,11.4477,108500.0
2009-12-16 09:40:00,14.41,14.43,14.4,14.43,111500.0,11.4477,11.4636,11.4398,11.4636,111500.0
2009-12-16 09:50:00,14.44,14.46,14.44,14.44,61500.0,11.4715,11.4874,11.4715,11.4715,61500.0
2009-12-16 10:00:00,14.44,14.45,14.43,14.43,59500.0,11.4715,11.4795,11.4636,11.4636,59500.0
2009-12-16 10:10:00,14.43,14.44,14.4,14.4,40000.0,11.4636,11.4715,11.4398,11.4398,40000.0
2009-12-16 10:20:00,14.4,14.41,14.38,14.38,22500.0,11.4398,11.4477,11.4239,11.4239,22500.0
2009-12-16 10:30:00,14.38,14.42,14.38,14.42,33000.0,11.4239,11.4557,11.4239,11.4557,33000.0
2009-12-16 10:40:00,14.42,14.42,14.41,14.42,19000.0,11.4557,11.4557,11.4477,11.4557,19000.0
2009-12-16 10:50:00,14.42,14.44,14.42,14.44,25000.0,11.4557,11.4715,11.4557,11.4715,25000.0
2009-12-16 11:00:00,14.43,14.44,14.43,14.43,57000.0,11.4636,11.4715,11.4636,11.4636,57000.0
2009-12-16 11:10:00,14.43,14.44,14.43,14.44,46500.0,11.4636,11.4715,11.4636,11.4715,46500.0
2009-12-16 11:20:00,14.44,14.46,14.44,14.46,121500.0,11.4715,11.4874,11.4715,11.4874,121500.0
2009-12-16 11:30:00,14.46,14.47,14.45,14.46,111500.0,11.4874,11.4954,11.4795,11.4874,111500.0
2009-12-16 11:40:00,14.46,14.46,14.45,14.45,14500.0,11.4874,11.4874,11.4795,11.4795,14500.0
2009-12-16 11:50:00,14.45,14.45,14.45,14.45,10000.0,11.4795,11.4795,11.4795,11.4795,10000.0
2009-12-16 12:00:00,14.45,14.46,14.45,14.45,16500.0,11.4795,11.4874,11.4795,11.4795,16500.0
2009-12-16 12:10:00,14.45,14.46,14.44,14.44,31500.0,11.4795,11.4874,11.4715,11.4715,31500.0
2009-12-16 12:20:00,14.44,14.45,14.44,14.44,33000.0,11.4715,11.4795,11.4715,11.4715,33000.0
2009-12-16 12:30:00,14.45,14.45,14.44,14.44,6000.0,11.4795,11.4795,11.4715,11.4715,6000.0
2009-12-16 12:40:00,14.44,14.45,14.44,14.44,34500.0,11.4715,11.4795,11.4715,11.4715,34500.0
2009-12-16 12:50:00,14.44,14.44,14.44,14.44,29000.0,11.4715,11.4715,11.4715,11.4715,29000.0
2009-12-16 13:00:00,14.44,14.44,14.43,14.43,18000.0,11.4715,11.4715,11.4636,11.4636,18000.0
2009-12-16 13:10:00,14.43,14.44,14.43,14.44,10500.0,11.4636,11.4715,11.4636,11.4715,10500.0
2009-12-16 13:20:00,14.44,14.45,14.44,14.45,7500.0,11.4715,11.4795,11.4715,11.4795,7500.0
2009-12-16 13:30:00,14.45,14.45,14.44,14.45,31000.0,11.4795,11.4795,11.4715,11.4795,31000.0
2009-12-16 13:40:00,14.45,14.45,14.43,14.44,26000.0,11.4795,11.4795,11.4636,11.4715,26000.0
2009-12-16 13:50:00,14.44,14.44,14.43,14.43,14500.0,11.4715,11.4715,11.4636,11.4636,14500.0
2009-12-16 14:00:00,14.43,14.44,14.43,14.43,42500.0,11.4636,11.4715,11.4636,11.4636,42500.0
2009-12-16 14:10:00,14.43,14.46,14.43,14.44,73000.0,11.4636,11.4874,11.4636,11.4715,73000.0
2009-12-16 14:20:00,14.45,14.45,14.41,14.44,34500.0,11.4795,11.4795,11.4477,11.4715,34500.0
2009-12-16 14:30:00,14.43,14.44,14.43,14.44,37000.0,11.4636,11.4715,11.4636,11.4715,37000.0
2009-12-16 14:40:00,14.44,14.44,14.41,14.41,34500.0,11.4715,11.4715,11.4477,11.4477,34500.0
2009-12-16 14:50:00,14.4,14.41,14.39,14.4,75000.0,11.4398,11.4477,11.4318,11.4398,75000.0
2009-12-16 15:00:00,14.4,14.4,14.39,14.4,60000.0,11.4398,11.4398,11.4318,11.4398,60000.0
2009-12-16 15:10:00,14.4,14.41,14.39,14.41,76500.0,11.4398,11.4477,11.4318,11.4477,76500.0
2009-12-16 15:20:00,14.42,14.42,14.36,14.36,42500.0,11.4557,11.4557,11.408,11.408,42500.0
2009-12-16 15:30:00,14.36,14.39,14.36,14.39,78000.0,11.408,11.4318,11.408,11.4318,78000.0
2009-12-16 15:40:00,14.4,14.4,14.39,14.4,129000.0,11.4398,11.4398,11.4318,11.4398,129000.0
2009-12-16 15:50:00,14.4,14.41,14.39,14.41,137000.0,11.4398,11.4477,11.4318,11.4477,137000.0
2009-12-17 09:30:00,14.3,14.34,14.26,14.33,141000.0,11.3603,11.3921,11.3285,11.3842,141000.0
2009-12-17 09:40:00,14.33,14.34,14.31,14.32,62000.0,11.3842,11.3921,11.3683,11.3762,62000.0
2009-12-17 09:50:00,14.31,14.31,14.25,14.25,47500.0,11.3683,11.3683,11.3206,11.3206,47500.0
2009-12-17 10:00:00,14.25,14.29,14.24,14.26,88000.0,11.3206,11.3524,11.3127,11.3285,88000.0
2009-12-17 10:10:00,14.27,14.28,14.27,14.28,21500.0,11.3365,11.3444,11.3365,11.3444,21500.0
2009-12-17 10:20:00,14.28,14.3,14.28,14.29,44500.0,11.3444,11.3603,11.3444,11.3524,44500.0
2009-12-17 10:30:00,14.29,14.3,14.28,14.28,81000.0,11.3524,11.3603,11.3444,11.3444,81000.0
2009-12-17 10:40:00,14.29,14.32,14.28,14.31,70500.0,11.3524,11.3762,11.3444,11.3683,70500.0
2009-12-17 10:50:00,14.31,14.34,14.31,14.33,57000.0,11.3683,11.3921,11.3683,11.3842,57000.0
2009-12-17 11:00:00,14.33,14.35,14.32,14.32,59000.0,11.3842,11.4,11.3762,11.3762,59000.0
2009-12-17 11:10:00,14.33,14.34,14.32,14.33,42000.0,11.3842,11.3921,11.3762,11.3842,42000.0
2009-12-17 11:20:00,14.33,14.34,14.31,14.31,53500.0,11.3842,11.3921,11.3683,11.3683,53500.0
2009-12-17 11:30:00,14.31,14.31,14.29,14.3,52000.0,11.3683,11.3683,11.3524,11.3603,52000.0
2009-12-17 11:40:00,14.3,14.3,14.28,14.29,57000.0,11.3603,11.3603,11.3444,11.3524,57000.0
2009-12-17 11:50:00,14.28,14.28,14.27,14.28,33000.0,11.3444,11.3444,11.3365,11.3444,33000.0
2009-12-17 12:00:00,14.28,14.28,14.26,14.27,77000.0,11.3444,11.3444,11.3285,11.3365,77000.0
2009-12-17 12:10:00,14.27,14.28,14.27,14.27,38500.0,11.3365,11.3444,11.3365,11.3365,38500.0
2009-12-17 12:20:00,14.27,14.28,14.26,14.27,72000.0,11.3365,11.3444,11.3285,11.3365,72000.0
2009-12-17 12:30:00,14.27,14.27,14.25,14.26,45000.0,11.3365,11.3365,11.3206,11.3285,45000.0
2009-12-17 12:40:00,14.26,14.26,14.22,14.23,66000.0,11.3285,11.3285,11.2968,11.3047,66000.0
2009-12-17 12:50:00,14.23,14.24,14.23,14.23,55000.0,11.3047,11.3127,11.3047,11.3047,55000.0
2009-12-17 13:00:00,14.23,14.25,14.23,14.25,229500.0,11.3047,11.3206,11.3047,11.3206,229500.0
2009-12-17 13:10:00,14.24,14.25,14.23,14.24,149000.0,11.3127,11.3206,11.3047,11.3127,149000.0
2009-12-17 13:20:00,14.24,14.26,14.23,14.25,61000.0,11.3127,11.3285,11.3047,11.3206,61000.0
2009-12-17 13:30:00,14.26,14.26,14.25,14.26,60000.0,11.3285,11.3285,11.3206,11.3285,60000.0
2009-12-17 13:40:00,14.26,14.26,14.25,14.25,52000.0,11.3285,11.3285,11.3206,11.3206,52000.0
2009-12-17 13:50:00,14.25,14.27,14.25,14.27,69000.0,11.3206,11.3365,11.3206,11.3365,69000.0
2009-12-17 14:00:00,14.27,14.28,14.27,14.27,125000.0,11.3365,11.3444,11.3365,11.3365,125000.0
2009-12-17 14:10:00,14.27,14.27,14.26,14.26,210500.0,11.3365,11.3365,11.3285,11.3285,210500.0
2009-12-17 14:20:00,14.26,14.27,14.26,14.27,78000.0,11.3285,11.3365,11.3285,11.3365,78000.0
2009-12-17 14:30:00,14.27,14.29,14.27,14.28,57000.0,11.3365,11.3524,11.3365,11.3444,57000.0
2009-12-17 14:40:00,14.28,14.28,14.26,14.26,85500.0,11.3444,11.3444,11.3285,11.3285,85500.0
2009-12-17 14:50:00,14.26,14.27,14.26,14.27,31000.0,11.3285,11.3365,11.3285,11.3365,31000.0
2009-12-17 15:00:00,14.27,14.28,14.26,14.27,39500.0,11.3365,11.3444,11.3285,11.3365,39500.0
2009-12-17 15:10:00,14.27,14.27,14.25,14.26,35500.0,11.3365,11.3365,11.3206,11.3285,35500.0
2009-12-17 15:20:00,14.26,14.27,14.25,14.25,58500.0,11.3285,11.3365,11.3206,11.3206,58500.0
2009-12-17 15:30:00,14.25,14.27,14.25,14.26,140500.0,11.3206,11.3365,11.3206,11.3285,140500.0
2009-12-17 15:40:00,14.27,14.28,14.26,14.26,93500.0,11.3365,11.3444,11.3285,11.3285,93500.0
2009-12-17 15:50:00,14.26,14.27,14.25,14.26,42500.0,11.3285,11.3365,11.3206,11.3285,42500.0
2009-12-18 09:30:00,14.33,14.36,14.29,14.3,75500.0,11.3842,11.408,11.3524,11.3603,75500.0
2009-12-18 09:40:00,14.28,14.34,14.28,14.33,43500.0,11.3444,11.3921,11.3444,11.3842,43500.0
2009-12-18 09:50:00,14.34,14.34,14.29,14.3,23000.0,11.3921,11.3921,11.3524,11.3603,23000.0
2009-12-18 10:00:00,14.3,14.3,14.28,14.29,19000.0,11.3603,11.3603,11.3444,11.3524,19000.0
2009-12-18 10:10:00,14.28,14.3,14.28,14.28,23500.0,11.3444,11.3603,11.3444,11.3444,23500.0
2009-12-18 10:20:00,14.28,14.28,14.26,14.27,35000.0,11.3444,11.3444,11.3285,11.3365,35000.0
2009-12-18 10:30:00,14.27,14.27,14.25,14.26,27500.0,11.3365,11.3365,11.3206,11.3285,27500.0
2009-12-18 10:40:00,14.26,14.26,14.22,14.22,38000.0,11.3285,11.3285,11.2968,11.2968,38000.0
2009-12-18 10:50:00,14.22,14.25,14.22,14.24,132000.0,11.2968,11.3206,11.2968,11.3127,132000.0
2009-12-18 11:00:00,14.25,14.25,14.21,14.21,34000.0,11.3206,11.3206,11.2888,11.2888,34000.0
2009-12-18 11:10:00,14.22,14.22,14.19,14.2,76500.0,11.2968,11.2968,11.2729,11.2809,76500.0
2009-12-18 11:20:00,14.2,14.21,14.2,14.21,19000.0,11.2809,11.2888,11.2809,11.2888,19000.0
2009-12-18 11:30:00,14.21,14.21,14.19,14.2,31000.0,11.2888,11.2888,11.2729,11.2809,31000.0
2009-12-18 11:40:00,14.19,14.19,14.19,14.19,20000.0,11.2729,11.2729,11.2729,11.2729,20000.0
2009-12-18 11:50:00,14.19,14.2,14.19,14.2,12000.0,11.2729,11.2809,11.2729,11.2809,12000.0
2009-12-18 12:00:00,14.2,14.21,14.2,14.2,46500.0,11.2809,11.2888,11.2809,11.2809,46500.0
2009-12-18 12:10:00,14.21,14.22,14.21,14.22,22000.0,11.2888,11.2968,11.2888,11.2968,22000.0
2009-12-18 12:20:00,14.22,14.23,14.22,14.23,22500.0,11.2968,11.3047,11.2968,11.3047,22500.0
2009-12-18 12:30:00,14.22,14.24,14.22,14.24,26000.0,11.2968,11.3127,11.2968,11.3127,26000.0
2009-12-18 12:40:00,14.24,14.24,14.23,14.24,33000.0,11.3127,11.3127,11.3047,11.3127,33000.0
2009-12-18 12:50:00,14.24,14.26,14.24,14.25,14500.0,11.3127,11.3285,11.3127,11.3206,14500.0
2009-12-18 13:00:00,14.26,14.27,14.25,14.27,23500.0,11.3285,11.3365,11.3206,11.3365,23500.0
2009-12-18 13:10:00,14.27,14.27,14.26,14.27,26000.0,11.3365,11.3365,11.3285,11.3365,26000.0
2009-12-18 13:20:00,14.27,14.3,14.27,14.3,20500.0,11.3365,11.3603,11.3365,11.3603,20500.0
2009-12-18 13:30:00,14.3,14.3,14.28,14.29,17000.0,11.3603,11.3603,11.3444,11.3524,17000.0
2009-12-18 13:40:00,14.28,14.29,14.28,14.29,13000.0,11.3444,11.3524,11.3444,11.3524,13000.0
2009-12-18 13:50:00,14.29,14.29,14.28,14.28,7500.0,11.3524,11.3524,11.3444,11.3444,7500.0
2009-12-18 14:00:00,14.28,14.29,14.28,14.29,41500.0,11.3444,11.3524,11.3444,11.3524,41500.0
2009-12-18 14:10:00,14.29,14.29,14.28,14.29,46500.0,11.3524,11.3524,11.3444,11.3524,46500.0
2009-12-18 14:20:00,14.29,14.29,14.27,14.28,44000.0,11.3524,11.3524,11.3365,11.3444,44000.0
2009-12-18 14:30:00,14.28,14.28,14.27,14.28,23000.0,11.3444,11.3444,11.3365,11.3444,23000.0
2009-12-18 14:40:00,14.28,14.29,14.27,14.28,27000.0,11.3444,11.3524,11.3365,11.3444,27000.0
2009-12-18 14:50:00,14.28,14.29,14.27,14.29,39500.0,11.3444,11.3524,11.3365,11.3524,39500.0
2009-12-18 15:00:00,14.29,14.29,14.29,14.29,40000.0,11.3524,11.3524,11.3524,11.3524,40000.0
2009-12-18 15:10:00,14.28,14.3,14.28,14.29,32500.0,11.3444,11.3603,11.3444,11.3524,32500.0
2009-12-18 15:20:00,14.29,14.29,14.28,14.28,31500.0,11.3524,11.3524,11.3444,11.3444,31500.0
2009-12-18 15:30:00,14.27,14.28,14.27,14.28,43000.0,11.3365,11.3444,11.3365,11.3444,43000.0
2009-12-18 15:40:00,14.28,14.31,14.28,14.28,145000.0,11.3444,11.3683,11.3444,11.3444,145000.0
2009-12-18 15:50:00,14.28,14.33,14.28,14.33,789000.0,11.3444,11.3842,11.3444,11.3842,789000.0
2009-12-21 09:30:00,14.43,14.51,14.42,14.49,247500.0,11.4636,11.5272,11.4557,11.5113,247500.0
2009-12-21 09:40:00,14.5,14.51,14.48,14.48,48000.0,11.5192,11.5272,11.5033,11.5033,48000.0
2009-12-21 09:50:00,14.48,14.48,14.47,14.47,86500.0,11.5033,11.5033,11.4954,11.4954,86500.0
2009-12-21 10:00:00,14.47,14.5,14.46,14.49,70000.0,11.4954,11.5192,11.4874,11.5113,70000.0
2009-12-21 10:10:00,14.49,14.51,14.49,14.51,9000.0,11.5113,11.5272,11.5113,11.5272,9000.0
2009-12-21 10:20:00,14.51,14.52,14.5,14.5,18500.0,11.5272,11.5351,11.5192,11.5192,18500.0
2009-12-21 10:30:00,14.5,14.5,14.49,14.49,20500.0,11.5192,11.5192,11.5113,11.5113,20500.0
2009-12-21 10:40:00,14.5,14.5,14.47,14.48,72000.0,11.5192,11.5192,11.4954,11.5033,72000.0
2009-12-21 10:50:00,14.48,14.48,14.48,14.48,20500.0,11.5033,11.5033,11.5033,11.5033,20500.0
2009-12-21 11:00:00,14.48,14.51,14.48,14.5,58500.0,11.5033,11.5272,11.5033,11.5192,58500.0
2009-12-21 11:10:00,14.5,14.51,14.5,14.5,24000.0,11.5192,11.5272,11.5192,11.5192,24000.0
2009-12-21 11:20:00,14.5,14.5,14.5,14.5,44500.0,11.5192,11.5192,11.5192,11.5192,44500.0
2009-12-21 11:30:00,14.49,14.51,14.49,14.51,86000.0,11.5113,11.5272,11.5113,11.5272,86000.0
2009-12-21 11:40:00,14.51,14.51,14.5,14.5,329500.0,11.5272,11.5272,11.5192,11.5192,329500.0
2009-12-21 11:50:00,14.5,14.51,14.5,14.51,65500.0,11.5192,11.5272,11.5192,11.5272,65500.0
2009-12-21 12:00:00,14.51,14.52,14.5,14.51,51000.0,11.5272,11.5351,11.5192,11.5272,51000.0
2009-12-21 12:10:00,14.51,14.52,14.51,14.52,122500.0,11.5272,11.5351,11.5272,11.5351,122500.0
2009-12-21 12:20:00,14.52,14.52,14.51,14.51,62500.0,11.5351,11.5351,11.5272,11.5272,62500.0
2009-12-21 12:30:00,14.5,14.51,14.49,14.5,46500.0,11.5192,11.5272,11.5113,11.5192,46500.0
2009-12-21 12:40:00,14.5,14.5,14.48,14.49,105000.0,11.5192,11.5192,11.5033,11.5113,105000.0
2009-12-21 12:50:00,14.48,14.51,14.48,14.5,51500.0,11.5033,11.5272,11.5033,11.5192,51500.0
2009-12-21 13:00:00,14.5,14.51,14.5,14.51,54000.0,11.5192,11.5272,11.5192,11.5272,54000.0
2009-12-21 13:10:00,14.5,14.51,14.49,14.49,57000.0,11.5192,11.5272,11.5113,11.5113,57000.0
2009-12-21 13:20:00,14.49,14.5,14.49,14.5,35500.0,11.5113,11.5192,11.5113,11.5192,35500.0
2009-12-21 13:30:00,14.5,14.5,14.49,14.49,19500.0,11.5192,11.5192,11.5113,11.5113,19500.0
2009-12-21 13:40:00,14.5,14.5,14.49,14.5,35000.0,11.5192,11.5192,11.5113,11.5192,35000.0
2009-12-21 13:50:00,14.5,14.51,14.5,14.5,68500.0,11.5192,11.5272,11.5192,11.5192,68500.0
2009-12-21 14:00:00,14.5,14.51,14.5,14.51,46000.0,11.5192,11.5272,11.5192,11.5272,46000.0
2009-12-21 14:10:00,14.51,14.52,14.51,14.51,45500.0,11.5272,11.5351,11.5272,11.5272,45500.0
2009-12-21 14:20:00,14.51,14.52,14.51,14.51,38500.0,11.5272,11.5351,11.5272,11.5272,38500.0
2009-12-21 14:30:00,14.51,14.52,14.51,14.51,56000.0,11.5272,11.5351,11.5272,11.5272,56000.0
2009-12-21 14:40:00,14.52,14.52,14.51,14.51,69500.0,11.5351,11.5351,11.5272,11.5272,69500.0
2009-12-21 14:50:00,14.51,14.52,14.51,14.51,45000.0,11.5272,11.5351,11.5272,11.5272,45000.0
2009-12-21 15:00:00,14.51,14.51,14.5,14.51,62500.0,11.5272,11.5272,11.5192,11.5272,62500.0
2009-12-21 15:10:00,14.51,14.51,14.48,14.49,112000.0,11.5272,11.5272,11.5033,11.5113,112000.0
2009-12-21 15:20:00,14.48,14.5,14.48,14.49,160500.0,11.5033,11.5192,11.5033,11.5113,160500.0
2009-12-21 15:30:00,14.49,14.51,14.49,14.51,172000.0,11.5113,11.5272,11.5113,11.5272,172000.0
2009-12-21 15:40:00,14.51,14.52,14.5,14.5,109000.0,11.5272,11.5351,11.5192,11.5192,109000.0
2009-12-21 15:50:00,14.5,14.52,14.5,14.51,112500.0,11.5192,11.5351,11.5192,11.5272,112500.0
2009-12-22 09:30:00,14.53,14.58,14.53,14.58,162500.0,11.543,11.5828,11.543,11.5828,162500.0
2009-12-22 09:40:00,14.58,14.58,14.56,14.57,48500.0,11.5828,11.5828,11.5669,11.5748,48500.0
2009-12-22 09:50:00,14.59,14.59,14.56,14.57,63500.0,11.5907,11.5907,11.5669,11.5748,63500.0
2009-12-22 10:00:00,14.58,14.61,14.57,14.6,125500.0,11.5828,11.6066,11.5748,11.5987,125500.0
2009-12-22 10:10:00,14.6,14.61,14.6,14.6,40000.0,11.5987,11.6066,11.5987,11.5987,40000.0
2009-12-22 10:20:00,14.61,14.61,14.6,14.61,56000.0,11.6066,11.6066,11.5987,11.6066,56000.0
2009-12-22 10:30:00,14.6,14.6,14.59,14.6,48000.0,11.5987,11.5987,11.5907,11.5987,48000.0
2009-12-22 10:40:00,14.59,14.59,14.56,14.57,122000.0,11.5907,11.5907,11.5669,11.5748,122000.0
2009-12-22 10:50:00,14.57,14.58,14.57,14.58,35500.0,11.5748,11.5828,11.5748,11.5828,35500.0
2009-12-22 11:00:00,14.57,14.58,14.56,14.56,87500.0,11.5748,11.5828,11.5669,11.5669,87500.0
2009-12-22 11:10:00,14.56,14.58,14.56,14.56,126000.0,11.5669,11.5828,11.5669,11.5669,126000.0
2009-12-22 11:20:00,14.56,14.56,14.55,14.55,41000.0,11.5669,11.5669,11.5589,11.5589,41000.0
2009-12-22 11:30:00,14.55,14.55,14.54,14.55,38500.0,11.5589,11.5589,11.551,11.5589,38500.0
2009-12-22 11:40:00,14.55,14.56,14.55,14.56,17000.0,11.5589,11.5669,11.5589,11.5669,17000.0
2009-12-22 11:50:00,14.56,14.57,14.56,14.57,53500.0,11.5669,11.5748,11.5669,11.5748,53500.0
2009-12-22 12:00:00,14.57,14.58,14.56,14.58,62500.0,11.5748,11.5828,11.5669,11.5828,62500.0
2009-12-22 12:10:00,14.57,14.58,14.57,14.58,80000.0,11.5748,11.5828,11.5748,11.5828,80000.0
2009-12-22 12:20:00,14.58,14.58,14.58,14.58,68000.0,11.5828,11.5828,11.5828,11.5828,68000.0
2009-12-22 12:30:00,14.58,14.59,14.58,14.58,26000.0,11.5828,11.5907,11.5828,11.5828,26000.0
2009-12-22 12:40:00,14.58,14.59,14.58,14.59,46500.0,11.5828,11.5907,11.5828,11.5907,46500.0
2009-12-22 12:50:00,14.59,14.59,14.58,14.59,28000.0,11.5907,11.5907,11.5828,11.5907,28000.0
2009-12-22 13:00:00,14.59,14.61,14.59,14.61,37500.0,11.5907,11.6066,11.5907,11.6066,37500.0
2009-12-22 13:10:00,14.61,14.61,14.61,14.61,14500.0,11.6066,11.6066,11.6066,11.6066,14500.0
2009-12-22 13:20:00,14.61,14.61,14.6,14.61,17500.0,11.6066,11.6066,11.5987,11.6066,17500.0
2009-12-22 13:30:00,14.61,14.63,14.61,14.63,56500.0,11.6066,11.6225,11.6066,11.6225,56500.0
2009-12-22 13:40:00,14.63,14.63,14.62,14.62,192000.0,11.6225,11.6225,11.6145,11.6145,192000.0
2009-12-22 13:50:00,14.62,14.63,14.61,14.62,61500.0,11.6145,11.6225,11.6066,11.6145,61500.0
2009-12-22 14:00:00,14.62,14.62,14.61,14.62,20500.0,11.6145,11.6145,11.6066,11.6145,20500.0
2009-12-22 14:10:00,14.61,14.63,14.61,14.62,20000.0,11.6066,11.6225,11.6066,11.6145,20000.0
2009-12-22 14:20:00,14.62,14.62,14.62,14.62,40500.0,11.6145,11.6145,11.6145,11.6145,40500.0
2009-12-22 14:30:00,14.62,14.63,14.62,14.63,35500.0,11.6145,11.6225,11.6145,11.6225,35500.0
2009-12-22 14:40:00,14.63,14.63,14.62,14.62,36500.0,11.6225,11.6225,11.6145,11.6145,36500.0
2009-12-22 14:50:00,14.62,14.62,14.61,14.62,51500.0,11.6145,11.6145,11.6066,11.6145,51500.0
2009-12-22 15:00:00,14.61,14.62,14.61,14.61,37500.0,11.6066,11.6145,11.6066,11.6066,37500.0
2009-12-22 15:10:00,14.61,14.62,14.6,14.61,131500.0,11.6066,11.6145,11.5987,11.6066,131500.0
2009-12-22 15:20:00,14.61,14.62,14.61,14.61,42000.0,11.6066,11.6145,11.6066,11.6066,42000.0
2009-12-22 15:30:00,14.61,14.62,14.61,14.61,87000.0,11.6066,11.6145,11.6066,11.6066,87000.0
2009-12-22 15:40:00,14.62,14.62,14.61,14.62,299500.0,11.6145,11.6145,11.6066,11.6145,299500.0
2009-12-22 15:50:00,14.62,14.64,14.62,14.63,393500.0,11.6145,11.6304,11.6145,11.6225,393500.0
2009-12-23 09:30:00,14.69,14.7,14.65,14.7,89500.0,11.6702,11.6781,11.6384,11.6781,89500.0
2009-12-23 09:40:00,14.7,14.7,14.68,14.69,55000.0,11.6781,11.6781,11.6622,11.6702,55000.0
2009-12-23 09:50:00,14.69,14.7,14.67,14.69,176000.0,11.6702,11.6781,11.6543,11.6702,176000.0
2009-12-23 10:00:00,14.67,14.68,14.62,14.64,157500.0,11.6543,11.6622,11.6145,11.6304,157500.0
2009-12-23 10:10:00,14.64,14.66,14.64,14.65,66500.0,11.6304,11.6463,11.6304,11.6384,66500.0
2009-12-23 10:20:00,14.65,14.65,14.62,14.63,64500.0,11.6384,11.6384,11.6145,11.6225,64500.0
2009-12-23 10:30:00,14.63,14.65,14.63,14.65,38000.0,11.6225,11.6384,11.6225,11.6384,38000.0
2009-12-23 10:40:00,14.65,14.66,14.65,14.66,26500.0,11.6384,11.6463,11.6384,11.6463,26500.0
2009-12-23 10:50:00,14.66,14.67,14.65,14.66,92500.0,11.6463,11.6543,11.6384,11.6463,92500.0
2009-12-23 11:00:00,14.67,14.67,14.66,14.67,68000.0,11.6543,11.6543,11.6463,11.6543,68000.0
2009-12-23 11:10:00,14.68,14.69,14.67,14.69,53000.0,11.6622,11.6702,11.6543,11.6702,53000.0
2009-12-23 11:20:00,14.69,14.71,14.69,14.71,39500.0,11.6702,11.686,11.6702,11.686,39500.0
2009-12-23 11:30:00,14.71,14.72,14.71,14.72,28500.0,11.686,11.694,11.686,11.694,28500.0
2009-12-23 11:40:00,14.72,14.73,14.72,14.73,40000.0,11.694,11.7019,11.694,11.7019,40000.0
2009-12-23 11:50:00,14.73,14.73,14.72,14.73,16000.0,11.7019,11.7019,11.694,11.7019,16000.0
2009-12-23 12:00:00,14.73,14.73,14.72,14.72,57000.0,11.7019,11.7019,11.694,11.694,57000.0
2009-12-23 12:10:00,14.72,14.73,14.72,14.72,92500.0,11.694,11.7019,11.694,11.694,92500.0
2009-12-23 12:20:00,14.72,14.72,14.72,14.72,58000.0,11.694,11.694,11.694,11.694,58000.0
2009-12-23 12:30:00,14.72,14.72,14.72,14.72,66500.0,11.694,11.694,11.694,11.694,66500.0
2009-12-23 12:40:00,14.72,14.73,14.72,14.72,91000.0,11.694,11.7019,11.694,11.694,91000.0
2009-12-23 12:50:00,14.73,14.74,14.72,14.73,89500.0,11.7019,11.7099,11.694,11.7019,89500.0
2009-12-23 13:00:00,14.73,14.73,14.72,14.73,13500.0,11.7019,11.7019,11.694,11.7019,13500.0
2009-12-23 13:10:00,14.73,14.73,14.73,14.73,27500.0,11.7019,11.7019,11.7019,11.7019,27500.0
2009-12-23 13:20:00,14.74,14.74,14.73,14.73,32500.0,11.7099,11.7099,11.7019,11.7019,32500.0
2009-12-23 13:30:00,14.74,14.75,14.74,14.74,25500.0,11.7099,11.7178,11.7099,11.7099,25500.0
2009-12-23 13:40:00,14.74,14.76,14.74,14.76,66000.0,11.7099,11.7258,11.7099,11.7258,66000.0
2009-12-23 13:50:00,14.76,14.76,14.76,14.76,71000.0,11.7258,11.7258,11.7258,11.7258,71000.0
2009-12-23 14:00:00,14.76,14.76,14.75,14.76,48500.0,11.7258,11.7258,11.7178,11.7258,48500.0
2009-12-23 14:10:00,14.76,14.76,14.75,14.76,25000.0,11.7258,11.7258,11.7178,11.7258,25000.0
2009-12-23 14:20:00,14.76,14.76,14.75,14.75,34000.0,11.7258,11.7258,11.7178,11.7178,34000.0
2009-12-23 14:30:00,14.75,14.76,14.75,14.76,51500.0,11.7178,11.7258,11.7178,11.7258,51500.0
2009-12-23 14:40:00,14.76,14.76,14.76,14.76,45000.0,11.7258,11.7258,11.7258,11.7258,45000.0
2009-12-23 14:50:00,14.76,14.76,14.76,14.76,21500.0,11.7258,11.7258,11.7258,11.7258,21500.0
2009-12-23 15:00:00,14.76,14.76,14.75,14.75,17000.0,11.7258,11.7258,11.7178,11.7178,17000.0
2009-12-23 15:10:00,14.75,14.76,14.75,14.76,88500.0,11.7178,11.7258,11.7178,11.7258,88500.0
2009-12-23 15:20:00,14.76,14.76,14.75,14.75,39500.0,11.7258,11.7258,11.7178,11.7178,39500.0
2009-12-23 15:30:00,14.75,14.75,14.73,14.74,156000.0,11.7178,11.7178,11.7019,11.7099,156000.0
2009-12-23 15:40:00,14.75,14.75,14.74,14.74,103000.0,11.7178,11.7178,11.7099,11.7099,103000.0
2009-12-23 15:50:00,14.74,14.76,14.73,14.76,141500.0,11.7099,11.7258,11.7019,11.7258,141500.0
2009-12-24 09:30:00,14.7,14.74,14.7,14.74,181500.0,11.7313,11.7633,11.7313,11.7633,181500.0
2009-12-24 09:40:00,14.74,14.76,14.73,14.74,100500.0,11.7633,11.7792,11.7553,11.7633,100500.0
2009-12-24 09:50:00,14.74,14.75,14.74,14.74,30500.0,11.7633,11.7712,11.7633,11.7633,30500.0
2009-12-24 10:00:00,14.74,14.76,14.74,14.74,25500.0,11.7633,11.7792,11.7633,11.7633,25500.0
2009-12-24 10:10:00,14.75,14.75,14.74,14.75,34000.0,11.7712,11.7712,11.7633,11.7712,34000.0
2009-12-24 10:20:00,14.75,14.75,14.74,14.74,58500.0,11.7712,11.7712,11.7633,11.7633,58500.0
2009-12-24 10:30:00,14.73,14.73,14.72,14.72,36500.0,11.7553,11.7553,11.7473,11.7473,36500.0
2009-12-24 10:40:00,14.73,14.74,14.72,14.73,43500.0,11.7553,11.7633,11.7473,11.7553,43500.0
2009-12-24 10:50:00,14.73,14.73,14.72,14.73,40500.0,11.7553,11.7553,11.7473,11.7553,40500.0
2009-12-24 11:00:00,14.73,14.73,14.72,14.72,49500.0,11.7553,11.7553,11.7473,11.7473,49500.0
2009-12-24 11:10:00,14.72,14.72,14.71,14.72,22500.0,11.7473,11.7473,11.7393,11.7473,22500.0
2009-12-24 11:20:00,14.72,14.73,14.72,14.73,41000.0,11.7473,11.7553,11.7473,11.7553,41000.0
2009-12-24 11:30:00,14.73,14.74,14.73,14.74,38000.0,11.7553,11.7633,11.7553,11.7633,38000.0
2009-12-24 11:40:00,14.74,14.74,14.74,14.74,24500.0,11.7633,11.7633,11.7633,11.7633,24500.0
2009-12-24 11:50:00,14.74,14.74,14.73,14.74,48000.0,11.7633,11.7633,11.7553,11.7633,48000.0
2009-12-24 12:00:00,14.74,14.74,14.73,14.74,40000.0,11.7633,11.7633,11.7553,11.7633,40000.0
2009-12-24 12:10:00,14.74,14.74,14.73,14.73,61000.0,11.7633,11.7633,11.7553,11.7553,61000.0
2009-12-24 12:20:00,14.72,14.73,14.72,14.72,38500.0,11.7473,11.7553,11.7473,11.7473,38500.0
2009-12-24 12:30:00,14.72,14.73,14.72,14.73,88000.0,11.7473,11.7553,11.7473,11.7553,88000.0
2009-12-24 12:40:00,14.73,14.74,14.72,14.74,61000.0,11.7553,11.7633,11.7473,11.7633,61000.0
2009-12-24 12:50:00,14.74,14.76,14.74,14.76,89000.0,11.7633,11.7792,11.7633,11.7792,89000.0
2009-12-28 09:30:00,14.82,14.82,14.8,14.82,86500.0,11.8271,11.8271,11.8111,11.8271,86500.0
2009-12-28 09:40:00,14.81,14.82,14.8,14.81,21000.0,11.8191,11.8271,11.8111,11.8191,21000.0
2009-12-28 09:50:00,14.81,14.82,14.81,14.81,13500.0,11.8191,11.8271,11.8191,11.8191,13500.0
2009-12-28 10:00:00,14.81,14.81,14.79,14.79,26500.0,11.8191,11.8191,11.8032,11.8032,26500.0
2009-12-28 10:10:00,14.79,14.79,14.77,14.78,17000.0,11.8032,11.8032,11.7872,11.7952,17000.0
2009-12-28 10:20:00,14.78,14.78,14.77,14.78,13500.0,11.7952,11.7952,11.7872,11.7952,13500.0
2009-12-28 10:30:00,14.78,14.78,14.77,14.77,8000.0,11.7952,11.7952,11.7872,11.7872,8000.0
2009-12-28 10:40:00,14.76,14.77,14.76,14.76,14500.0,11.7792,11.7872,11.7792,11.7792,14500.0
2009-12-28 10:50:00,14.76,14.76,14.76,14.76,22000.0,11.7792,11.7792,11.7792,11.7792,22000.0
2009-12-28 11:00:00,14.76,14.77,14.76,14.76,28500.0,11.7792,11.7872,11.7792,11.7792,28500.0
2009-12-28 11:10:00,14.77,14.78,14.77,14.77,32500.0,11.7872,11.7952,11.7872,11.7872,32500.0
2009-12-28 11:20:00,14.77,14.77,14.77,14.77,12000.0,11.7872,11.7872,11.7872,11.7872,12000.0
2009-12-28 11:30:00,14.77,14.78,14.77,14.77,15000.0,11.7872,11.7952,11.7872,11.7872,15000.0
2009-12-28 11:40:00,14.78,14.78,14.77,14.77,21500.0,11.7952,11.7952,11.7872,11.7872,21500.0
2009-12-28 11:50:00,14.78,14.78,14.77,14.77,56500.0,11.7952,11.7952,11.7872,11.7872,56500.0
2009-12-28 12:00:00,14.77,14.77,14.76,14.76,21500.0,11.7872,11.7872,11.7792,11.7792,21500.0
2009-12-28 12:10:00,14.77,14.77,14.76,14.77,26500.0,11.7872,11.7872,11.7792,11.7872,26500.0
2009-12-28 12:20:00,14.77,14.77,14.76,14.76,16500.0,11.7872,11.7872,11.7792,11.7792,16500.0
2009-12-28 12:30:00,14.77,14.77,14.76,14.77,32000.0,11.7872,11.7872,11.7792,11.7872,32000.0
2009-12-28 12:40:00,14.76,14.77,14.76,14.76,26500.0,11.7792,11.7872,11.7792,11.7792,26500.0
2009-12-28 12:50:00,14.76,14.77,14.76,14.77,128500.0,11.7792,11.7872,11.7792,11.7872,128500.0
2009-12-28 13:00:00,14.76,14.77,14.76,14.77,3000.0,11.7792,11.7872,11.7792,11.7872,3000.0
2009-12-28 13:10:00,14.77,14.77,14.77,14.77,8500.0,11.7872,11.7872,11.7872,11.7872,8500.0
2009-12-28 13:20:00,14.77,14.77,14.77,14.77,79000.0,11.7872,11.7872,11.7872,11.7872,79000.0
2009-12-28 13:30:00,14.77,14.77,14.76,14.76,25500.0,11.7872,11.7872,11.7792,11.7792,25500.0
2009-12-28 13:40:00,14.75,14.75,14.75,14.75,8500.0,11.7712,11.7712,11.7712,11.7712,8500.0
2009-12-28 13:50:00,14.75,14.76,14.75,14.76,20000.0,11.7712,11.7792,11.7712,11.7792,20000.0
2009-12-28 14:00:00,14.75,14.76,14.73,14.73,35500.0,11.7712,11.7792,11.7553,11.7553,35500.0
2009-12-28 14:10:00,14.73,14.73,14.71,14.72,25500.0,11.7553,11.7553,11.7393,11.7473,25500.0
2009-12-28 14:20:00,14.71,14.71,14.71,14.71,28500.0,11.7393,11.7393,11.7393,11.7393,28500.0
2009-12-28 14:30:00,14.72,14.73,14.72,14.72,28000.0,11.7473,11.7553,11.7473,11.7473,28000.0
2009-12-28 14:40:00,14.72,14.72,14.72,14.72,9000.0,11.7473,11.7473,11.7473,11.7473,9000.0
2009-12-28 14:50:00,14.73,14.73,14.72,14.73,71000.0,11.7553,11.7553,11.7473,11.7553,71000.0
2009-12-28 15:00:00,14.73,14.74,14.73,14.74,34500.0,11.7553,11.7633,11.7553,11.7633,34500.0
2009-12-28 15:10:00,14.74,14.74,14.74,14.74,23000.0,11.7633,11.7633,11.7633,11.7633,23000.0
2009-12-28 15:20:00,14.74,14.74,14.71,14.72,47000.0,11.7633,11.7633,11.7393,11.7473,47000.0
2009-12-28 15:30:00,14.72,14.73,14.72,14.72,29000.0,11.7473,11.7553,11.7473,11.7473,29000.0
2009-12-28 15:40:00,14.72,14.73,14.72,14.72,92500.0,11.7473,11.7553,11.7473,11.7473,92500.0
2009-12-28 15:50:00,14.72,14.75,14.71,14.75,75500.0,11.7473,11.7712,11.7393,11.7712,75500.0
2009-12-29 09:30:00,14.77,14.79,14.75,14.75,124000.0,11.7872,11.8032,11.7712,11.7712,124000.0
2009-12-29 09:40:00,14.74,14.75,14.73,14.74,35000.0,11.7633,11.7712,11.7553,11.7633,35000.0
2009-12-29 09:50:00,14.75,14.76,14.75,14.76,10000.0,11.7712,11.7792,11.7712,11.7792,10000.0
2009-12-29 10:00:00,14.76,14.76,14.73,14.74,38500.0,11.7792,11.7792,11.7553,11.7633,38500.0
2009-12-29 10:10:00,14.75,14.77,14.75,14.77,168000.0,11.7712,11.7872,11.7712,11.7872,168000.0
2009-12-29 10:20:00,14.77,14.77,14.76,14.76,19000.0,11.7872,11.7872,11.7792,11.7792,19000.0
2009-12-29 10:30:00,14.76,14.77,14.76,14.76,10500.0,11.7792,11.7872,11.7792,11.7792,10500.0
2009-12-29 10:40:00,14.75,14.76,14.75,14.75,16000.0,11.7712,11.7792,11.7712,11.7712,16000.0
2009-12-29 10:50:00,14.75,14.75,14.74,14.74,7500.0,11.7712,11.7712,11.7633,11.7633,7500.0
2009-12-29 11:00:00,14.74,14.75,14.74,14.74,13500.0,11.7633,11.7712,11.7633,11.7633,13500.0
2009-12-29 11:10:00,14.74,14.74,14.72,14.72,63000.0,11.7633,11.7633,11.7473,11.7473,63000.0
2009-12-29 11:20:00,14.72,14.73,14.72,14.73,6500.0,11.7473,11.7553,11.7473,11.7553,6500.0
2009-12-29 11:30:00,14.73,14.74,14.73,14.73,20500.0,11.7553,11.7633,11.7553,11.7553,20500.0
2009-12-29 11:40:00,14.73,14.73,14.73,14.73,10500.0,11.7553,11.7553,11.7553,11.7553,10500.0
2009-12-29 11:50:00,14.73,14.74,14.73,14.74,30500.0,11.7553,11.7633,11.7553,11.7633,30500.0
2009-12-29 12:00:00,14.73,14.74,14.73,14.73,44000.0,11.7553,11.7633,11.7553,11.7553,44000.0
2009-12-29 12:10:00,14.73,14.73,14.73,14.73,28000.0,11.7553,11.7553,11.7553,11.7553,28000.0
2009-12-29 12:20:00,14.73,14.73,14.72,14.72,30500.0,11.7553,11.7553,11.7473,11.7473,30500.0
2009-12-29 12:30:00,14.71,14.72,14.71,14.72,7000.0,11.7393,11.7473,11.7393,11.7473,7000.0
2009-12-29 12:40:00,14.72,14.73,14.72,14.73,54500.0,11.7473,11.7553,11.7473,11.7553,54500.0
2009-12-29 12:50:00,14.73,14.73,14.72,14.72,40500.0,11.7553,11.7553,11.7473,11.7473,40500.0
2009-12-29 13:00:00,14.72,14.73,14.72,14.73,8500.0,11.7473,11.7553,11.7473,11.7553,8500.0
2009-12-29 13:10:00,14.73,14.73,14.72,14.72,12500.0,11.7553,11.7553,11.7473,11.7473,12500.0
2009-12-29 13:20:00,14.73,14.73,14.72,14.72,25500.0,11.7553,11.7553,11.7473,11.7473,25500.0
2009-12-29 13:30:00,14.72,14.72,14.71,14.72,21500.0,11.7473,11.7473,11.7393,11.7473,21500.0
2009-12-29 13:40:00,14.72,14.72,14.72,14.72,71500.0,11.7473,11.7473,11.7473,11.7473,71500.0
2009-12-29 13:50:00,14.73,14.73,14.72,14.72,17000.0,11.7553,11.7553,11.7473,11.7473,17000.0
2009-12-29 14:00:00,14.72,14.72,14.72,14.72,14000.0,11.7473,11.7473,11.7473,11.7473,14000.0
2009-12-29 14:10:00,14.72,14.72,14.72,14.72,7000.0,11.7473,11.7473,11.7473,11.7473,7000.0
2009-12-29 14:20:00,14.72,14.72,14.71,14.71,9000.0,11.7473,11.7473,11.7393,11.7393,9000.0
2009-12-29 14:30:00,14.72,14.72,14.71,14.71,20500.0,11.7473,11.7473,11.7393,11.7393,20500.0
2009-12-29 14:40:00,14.72,14.72,14.72,14.72,28500.0,11.7473,11.7473,11.7473,11.7473,28500.0
2009-12-29 14:50:00,14.72,14.72,14.71,14.72,28000.0,11.7473,11.7473,11.7393,11.7473,28000.0
2009-12-29 15:00:00,14.72,14.73,14.72,14.72,36000.0,11.7473,11.7553,11.7473,11.7473,36000.0
2009-12-29 15:10:00,14.72,14.74,14.72,14.74,29500.0,11.7473,11.7633,11.7473,11.7633,29500.0
2009-12-29 15:20:00,14.74,14.74,14.73,14.74,82000.0,11.7633,11.7633,11.7553,11.7633,82000.0
2009-12-29 15:30:00,14.73,14.74,14.72,14.72,27500.0,11.7553,11.7633,11.7473,11.7473,27500.0
2009-12-29 15:40:00,14.73,14.73,14.72,14.73,75000.0,11.7553,11.7553,11.7473,11.7553,75000.0
2009-12-29 15:50:00,14.72,14.73,14.71,14.71,48500.0,11.7473,11.7553,11.7393,11.7393,48500.0
2009-12-30 09:30:00,14.66,14.69,14.66,14.69,137500.0,11.6994,11.7234,11.6994,11.7234,137500.0
2009-12-30 09:40:00,14.69,14.74,14.69,14.72,119000.0,11.7234,11.7633,11.7234,11.7473,119000.0
2009-12-30 09:50:00,14.72,14.74,14.71,14.73,15500.0,11.7473,11.7633,11.7393,11.7553,15500.0
2009-12-30 10:00:00,14.73,14.73,14.72,14.72,186500.0,11.7553,11.7553,11.7473,11.7473,186500.0
2009-12-30 10:10:00,14.72,14.72,14.7,14.7,131500.0,11.7473,11.7473,11.7313,11.7313,131500.0
2009-12-30 10:20:00,14.7,14.7,14.69,14.69,95500.0,11.7313,11.7313,11.7234,11.7234,95500.0
2009-12-30 10:30:00,14.69,14.69,14.65,14.65,84000.0,11.7234,11.7234,11.6914,11.6914,84000.0
2009-12-30 10:40:00,14.64,14.64,14.64,14.64,18500.0,11.6835,11.6835,11.6835,11.6835,18500.0
2009-12-30 10:50:00,14.64,14.65,14.64,14.65,72000.0,11.6835,11.6914,11.6835,11.6914,72000.0
2009-12-30 11:00:00,14.65,14.66,14.65,14.66,25000.0,11.6914,11.6994,11.6914,11.6994,25000.0
2009-12-30 11:10:00,14.66,14.67,14.65,14.65,53500.0,11.6994,11.7074,11.6914,11.6914,53500.0
2009-12-30 11:20:00,14.65,14.66,14.64,14.64,72500.0,11.6914,11.6994,11.6835,11.6835,72500.0
2009-12-30 11:30:00,14.65,14.65,14.64,14.65,19000.0,11.6914,11.6914,11.6835,11.6914,19000.0
2009-12-30 11:40:00,14.65,14.66,14.65,14.66,52500.0,11.6914,11.6994,11.6914,11.6994,52500.0
2009-12-30 11:50:00,14.67,14.69,14.66,14.69,29500.0,11.7074,11.7234,11.6994,11.7234,29500.0
2009-12-30 12:00:00,14.69,14.71,14.69,14.7,58500.0,11.7234,11.7393,11.7234,11.7313,58500.0
2009-12-30 12:10:00,14.69,14.69,14.68,14.69,47000.0,11.7234,11.7234,11.7154,11.7234,47000.0
2009-12-30 12:20:00,14.69,14.69,14.69,14.69,89000.0,11.7234,11.7234,11.7234,11.7234,89000.0
2009-12-30 12:30:00,14.68,14.69,14.68,14.68,22000.0,11.7154,11.7234,11.7154,11.7154,22000.0
2009-12-30 12:40:00,14.67,14.67,14.66,14.66,21500.0,11.7074,11.7074,11.6994,11.6994,21500.0
2009-12-30 12:50:00,14.66,14.66,14.66,14.66,34000.0,11.6994,11.6994,11.6994,11.6994,34000.0
2009-12-30 13:00:00,14.67,14.67,14.65,14.66,125500.0,11.7074,11.7074,11.6914,11.6994,125500.0
2009-12-30 13:10:00,14.66,14.66,14.65,14.65,59000.0,11.6994,11.6994,11.6914,11.6914,59000.0
2009-12-30 13:20:00,14.65,14.65,14.65,14.65,12000.0,11.6914,11.6914,11.6914,11.6914,12000.0
2009-12-30 13:30:00,14.65,14.65,14.63,14.63,28500.0,11.6914,11.6914,11.6755,11.6755,28500.0
2009-12-30 13:40:00,14.63,14.64,14.63,14.64,22000.0,11.6755,11.6835,11.6755,11.6835,22000.0
2009-12-30 13:50:00,14.64,14.64,14.64,14.64,13000.0,11.6835,11.6835,11.6835,11.6835,13000.0
2009-12-30 14:00:00,14.64,14.64,14.63,14.64,186500.0,11.6835,11.6835,11.6755,11.6835,186500.0
2009-12-30 14:10:00,14.64,14.65,14.64,14.64,44500.0,11.6835,11.6914,11.6835,11.6835,44500.0
2009-12-30 14:20:00,14.64,14.64,14.63,14.64,38000.0,11.6835,11.6835,11.6755,11.6835,38000.0
2009-12-30 14:30:00,14.64,14.65,14.64,14.65,45500.0,11.6835,11.6914,11.6835,11.6914,45500.0
2009-12-30 14:40:00,14.65,14.66,14.65,14.66,31000.0,11.6914,11.6994,11.6914,11.6994,31000.0
2009-12-30 14:50:00,14.66,14.66,14.66,14.66,19000.0,11.6994,11.6994,11.6994,11.6994,19000.0
2009-12-30 15:00:00,14.65,14.66,14.64,14.65,73000.0,11.6914,11.6994,11.6835,11.6914,73000.0
2009-12-30 15:10:00,14.65,14.65,14.64,14.64,62000.0,11.6914,11.6914,11.6835,11.6835,62000.0
2009-12-30 15:20:00,14.64,14.65,14.64,14.65,7000.0,11.6835,11.6914,11.6835,11.6914,7000.0
2009-12-30 15:30:00,14.64,14.65,14.64,14.65,24000.0,11.6835,11.6914,11.6835,11.6914,24000.0
2009-12-30 15:40:00,14.65,14.67,14.65,14.67,108500.0,11.6914,11.7074,11.6914,11.7074,108500.0
2009-12-30 15:50:00,14.68,14.68,14.68,14.68,54000.0,11.7154,11.7154,11.7154,11.7154,54000.0
2009-12-31 09:30:00,14.69,14.69,14.67,14.69,148500.0,11.7234,11.7234,11.7074,11.7234,148500.0
2009-12-31 09:40:00,14.69,14.7,14.68,14.7,25000.0,11.7234,11.7313,11.7154,11.7313,25000.0
2009-12-31 09:50:00,14.7,14.73,14.7,14.71,163500.0,11.7313,11.7553,11.7313,11.7393,163500.0
2009-12-31 10:00:00,14.71,14.71,14.69,14.7,28500.0,11.7393,11.7393,11.7234,11.7313,28500.0
2009-12-31 10:10:00,14.7,14.7,14.68,14.68,17500.0,11.7313,11.7313,11.7154,11.7154,17500.0
2009-12-31 10:20:00,14.68,14.69,14.67,14.68,14500.0,11.7154,11.7234,11.7074,11.7154,14500.0
2009-12-31 10:30:00,14.67,14.68,14.66,14.66,24500.0,11.7074,11.7154,11.6994,11.6994,24500.0
2009-12-31 10:40:00,14.66,14.68,14.66,14.67,50500.0,11.6994,11.7154,11.6994,11.7074,50500.0
2009-12-31 10:50:00,14.67,14.67,14.67,14.67,26500.0,11.7074,11.7074,11.7074,11.7074,26500.0
2009-12-31 11:00:00,14.67,14.67,14.64,14.64,45500.0,11.7074,11.7074,11.6835,11.6835,45500.0
2009-12-31 11:10:00,14.64,14.64,14.62,14.63,123500.0,11.6835,11.6835,11.6675,11.6755,123500.0
2009-12-31 11:20:00,14.63,14.64,14.62,14.64,34000.0,11.6755,11.6835,11.6675,11.6835,34000.0
2009-12-31 11:30:00,14.63,14.64,14.63,14.64,39500.0,11.6755,11.6835,11.6755,11.6835,39500.0
2009-12-31 11:40:00,14.64,14.66,14.64,14.65,119500.0,11.6835,11.6994,11.6835,11.6914,119500.0
2009-12-31 11:50:00,14.65,14.66,14.65,14.65,54000.0,11.6914,11.6994,11.6914,11.6914,54000.0
2009-12-31 12:00:00,14.64,14.64,14.63,14.64,54000.0,11.6835,11.6835,11.6755,11.6835,54000.0
2009-12-31 12:10:00,14.64,14.64,14.64,14.64,43500.0,11.6835,11.6835,11.6835,11.6835,43500.0
2009-12-31 12:20:00,14.64,14.64,14.63,14.63,44500.0,11.6835,11.6835,11.6755,11.6755,44500.0
2009-12-31 12:30:00,14.63,14.63,14.63,14.63,13500.0,11.6755,11.6755,11.6755,11.6755,13500.0
2009-12-31 12:40:00,14.64,14.64,14.63,14.64,21000.0,11.6835,11.6835,11.6755,11.6835,21000.0
2009-12-31 12:50:00,14.64,14.65,14.64,14.64,24500.0,11.6835,11.6914,11.6835,11.6835,24500.0
2009-12-31 13:00:00,14.64,14.65,14.64,14.64,13500.0,11.6835,11.6914,11.6835,11.6835,13500.0
2009-12-31 13:10:00,14.64,14.64,14.63,14.63,25000.0,11.6835,11.6835,11.6755,11.6755,25000.0
2009-12-31 13:20:00,14.64,14.64,14.63,14.64,26000.0,11.6835,11.6835,11.6755,11.6835,26000.0
2009-12-31 13:30:00,14.64,14.65,14.64,14.64,23000.0,11.6835,11.6914,11.6835,11.6835,23000.0
2009-12-31 13:40:00,14.65,14.65,14.64,14.64,28500.0,11.6914,11.6914,11.6835,11.6835,28500.0
2009-12-31 13:50:00,14.64,14.65,14.64,14.64,24500.0,11.6835,11.6914,11.6835,11.6835,24500.0
2009-12-31 14:00:00,14.64,14.65,14.64,14.64,13500.0,11.6835,11.6914,11.6835,11.6835,13500.0
2009-12-31 14:10:00,14.64,14.64,14.64,14.64,22500.0,11.6835,11.6835,11.6835,11.6835,22500.0
2009-12-31 14:20:00,14.64,14.64,14.63,14.63,17500.0,11.6835,11.6835,11.6755,11.6755,17500.0
2009-12-31 14:30:00,14.63,14.64,14.63,14.63,44500.0,11.6755,11.6835,11.6755,11.6755,44500.0
2009-12-31 14:40:00,14.63,14.64,14.63,14.64,118000.0,11.6755,11.6835,11.6755,11.6835,118000.0
2009-12-31 14:50:00,14.64,14.64,14.64,14.64,58000.0,11.6835,11.6835,11.6835,11.6835,58000.0
2009-12-31 15:00:00,14.64,14.64,14.63,14.64,55500.0,11.6835,11.6835,11.6755,11.6835,55500.0
2009-12-31 15:10:00,14.64,14.64,14.63,14.63,23000.0,11.6835,11.6835,11.6755,11.6755,23000.0
2009-12-31 15:20:00,14.63,14.63,14.62,14.62,52000.0,11.6755,11.6755,11.6675,11.6675,52000.0
2009-12-31 15:30:00,14.62,14.63,14.59,14.6,128500.0,11.6675,11.6755,11.6436,11.6515,128500.0
2009-12-31 15:40:00,14.6,14.6,14.52,14.53,145500.0,11.6515,11.6515,11.5877,11.5957,145500.0
2009-12-31 15:50:00,14.53,14.54,14.49,14.49,253500.0,11.5957,11.6037,11.5637,11.5637,253500.0
2010-01-04 09:30:00,14.63,14.69,14.62,14.68,326500.0,11.6755,11.7234,11.6675,11.7154,326500.0
2010-01-04 09:40:00,14.69,14.71,14.68,14.71,59500.0,11.7234,11.7393,11.7154,11.7393,59500.0
2010-01-04 09:50:00,14.71,14.71,14.67,14.68,82500.0,11.7393,11.7393,11.7074,11.7154,82500.0
2010-01-04 10:00:00,14.69,14.7,14.67,14.69,117000.0,11.7234,11.7313,11.7074,11.7234,117000.0
2010-01-04 10:10:00,14.69,14.69,14.68,14.69,33500.0,11.7234,11.7234,11.7154,11.7234,33500.0
2010-01-04 10:20:00,14.69,14.73,14.68,14.72,41000.0,11.7234,11.7553,11.7154,11.7473,41000.0
2010-01-04 10:30:00,14.73,14.74,14.72,14.74,53500.0,11.7553,11.7633,11.7473,11.7633,53500.0
2010-01-04 10:40:00,14.74,14.74,14.73,14.74,73000.0,11.7633,11.7633,11.7553,11.7633,73000.0
2010-01-04 10:50:00,14.74,14.75,14.73,14.73,261000.0,11.7633,11.7712,11.7553,11.7553,261000.0
2010-01-04 11:00:00,14.73,14.75,14.73,14.75,45000.0,11.7553,11.7712,11.7553,11.7712,45000.0
2010-01-04 11:10:00,14.74,14.75,14.74,14.74,34000.0,11.7633,11.7712,11.7633,11.7633,34000.0
2010-01-04 11:20:00,14.74,14.75,14.73,14.74,121500.0,11.7633,11.7712,11.7553,11.7633,121500.0
2010-01-04 11:30:00,14.74,14.75,14.73,14.74,55500.0,11.7633,11.7712,11.7553,11.7633,55500.0
2010-01-04 11:40:00,14.74,14.75,14.74,14.74,90500.0,11.7633,11.7712,11.7633,11.7633,90500.0
2010-01-04 11:50:00,14.74,14.76,14.74,14.76,76000.0,11.7633,11.7792,11.7633,11.7792,76000.0
2010-01-04 12:00:00,14.76,14.76,14.74,14.74,96000.0,11.7792,11.7792,11.7633,11.7633,96000.0
2010-01-04 12:10:00,14.74,14.74,14.73,14.74,65000.0,11.7633,11.7633,11.7553,11.7633,65000.0
2010-01-04 12:20:00,14.73,14.74,14.73,14.73,49500.0,11.7553,11.7633,11.7553,11.7553,49500.0
2010-01-04 12:30:00,14.74,14.74,14.73,14.73,55000.0,11.7633,11.7633,11.7553,11.7553,55000.0
2010-01-04 12:40:00,14.72,14.73,14.72,14.72,64500.0,11.7473,11.7553,11.7473,11.7473,64500.0
2010-01-04 12:50:00,14.72,14.72,14.72,14.72,124500.0,11.7473,11.7473,11.7473,11.7473,124500.0
2010-01-04 13:00:00,14.72,14.72,14.72,14.72,45500.0,11.7473,11.7473,11.7473,11.7473,45500.0
2010-01-04 13:10:00,14.72,14.72,14.71,14.72,131500.0,11.7473,11.7473,11.7393,11.7473,131500.0
2010-01-04 13:20:00,14.72,14.72,14.71,14.72,41000.0,11.7473,11.7473,11.7393,11.7473,41000.0
2010-01-04 13:30:00,14.71,14.71,14.7,14.7,53000.0,11.7393,11.7393,11.7313,11.7313,53000.0
2010-01-04 13:40:00,14.7,14.71,14.7,14.71,101500.0,11.7313,11.7393,11.7313,11.7393,101500.0
2010-01-04 13:50:00,14.71,14.71,14.69,14.69,140500.0,11.7393,11.7393,11.7234,11.7234,140500.0
2010-01-04 14:00:00,14.69,14.69,14.69,14.69,45000.0,11.7234,11.7234,11.7234,11.7234,45000.0
2010-01-04 14:10:00,14.69,14.69,14.68,14.69,57000.0,11.7234,11.7234,11.7154,11.7234,57000.0
2010-01-04 14:20:00,14.68,14.68,14.68,14.68,39500.0,11.7154,11.7154,11.7154,11.7154,39500.0
2010-01-04 14:30:00,14.68,14.69,14.68,14.69,39000.0,11.7154,11.7234,11.7154,11.7234,39000.0
2010-01-04 14:40:00,14.69,14.7,14.69,14.7,77000.0,11.7234,11.7313,11.7234,11.7313,77000.0
2010-01-04 14:50:00,14.7,14.7,14.68,14.68,35500.0,11.7313,11.7313,11.7154,11.7154,35500.0
2010-01-04 15:00:00,14.68,14.69,14.67,14.69,121000.0,11.7154,11.7234,11.7074,11.7234,121000.0
2010-01-04 15:10:00,14.69,14.69,14.68,14.69,138000.0,11.7234,11.7234,11.7154,11.7234,138000.0
2010-01-04 15:20:00,14.68,14.69,14.68,14.68,128500.0,11.7154,11.7234,11.7154,11.7154,128500.0
2010-01-04 15:30:00,14.68,14.69,14.68,14.68,217500.0,11.7154,11.7234,11.7154,11.7154,217500.0
2010-01-04 15:40:00,14.68,14.7,14.68,14.7,219000.0,11.7154,11.7313,11.7154,11.7313,219000.0
2010-01-04 15:50:00,14.7,14.73,14.7,14.72,484000.0,11.7313,11.7553,11.7313,11.7473,484000.0
2010-01-05 09:30:00,14.69,14.72,14.68,14.68,165000.0,11.7234,11.7473,11.7154,11.7154,165000.0
2010-01-05 09:40:00,14.68,14.69,14.66,14.67,53000.0,11.7154,11.7234,11.6994,11.7074,53000.0
2010-01-05 09:50:00,14.67,14.68,14.64,14.65,113500.0,11.7074,11.7154,11.6835,11.6914,113500.0
2010-01-05 10:00:00,14.64,14.68,14.63,14.66,56000.0,11.6835,11.7154,11.6755,11.6994,56000.0
2010-01-05 10:10:00,14.67,14.7,14.66,14.7,142000.0,11.7074,11.7313,11.6994,11.7313,142000.0
2010-01-05 10:20:00,14.7,14.74,14.7,14.74,98000.0,11.7313,11.7633,11.7313,11.7633,98000.0
2010-01-05 10:30:00,14.73,14.74,14.73,14.74,48500.0,11.7553,11.7633,11.7553,11.7633,48500.0
2010-01-05 10:40:00,14.74,14.76,14.74,14.75,69500.0,11.7633,11.7792,11.7633,11.7712,69500.0
2010-01-05 10:50:00,14.74,14.75,14.74,14.75,28500.0,11.7633,11.7712,11.7633,11.7712,28500.0
2010-01-05 11:00:00,14.75,14.75,14.75,14.75,23000.0,11.7712,11.7712,11.7712,11.7712,23000.0
2010-01-05 11:10:00,14.75,14.75,14.72,14.72,29500.0,11.7712,11.7712,11.7473,11.7473,29500.0
2010-01-05 11:20:00,14.72,14.72,14.71,14.71,51500.0,11.7473,11.7473,11.7393,11.7393,51500.0
2010-01-05 11:30:00,14.71,14.71,14.7,14.7,41000.0,11.7393,11.7393,11.7313,11.7313,41000.0
2010-01-05 11:40:00,14.7,14.71,14.7,14.71,102000.0,11.7313,11.7393,11.7313,11.7393,102000.0
2010-01-05 11:50:00,14.71,14.71,14.71,14.71,20500.0,11.7393,11.7393,11.7393,11.7393,20500.0
2010-01-05 12:00:00,14.71,14.74,14.71,14.74,58500.0,11.7393,11.7633,11.7393,11.7633,58500.0
2010-01-05 12:10:00,14.74,14.74,14.73,14.74,11500.0,11.7633,11.7633,11.7553,11.7633,11500.0
2010-01-05 12:20:00,14.74,14.74,14.73,14.73,29000.0,11.7633,11.7633,11.7553,11.7553,29000.0
2010-01-05 12:30:00,14.73,14.74,14.73,14.73,34500.0,11.7553,11.7633,11.7553,11.7553,34500.0
2010-01-05 12:40:00,14.74,14.74,14.72,14.73,10500.0,11.7633,11.7633,11.7473,11.7553,10500.0
2010-01-05 12:50:00,14.72,14.73,14.72,14.73,9000.0,11.7473,11.7553,11.7473,11.7553,9000.0
2010-01-05 13:00:00,14.73,14.73,14.71,14.71,57500.0,11.7553,11.7553,11.7393,11.7393,57500.0
2010-01-05 13:10:00,14.71,14.71,14.7,14.71,35000.0,11.7393,11.7393,11.7313,11.7393,35000.0
2010-01-05 13:20:00,14.71,14.71,14.69,14.71,23500.0,11.7393,11.7393,11.7234,11.7393,23500.0
2010-01-05 13:30:00,14.71,14.71,14.71,14.71,16500.0,11.7393,11.7393,11.7393,11.7393,16500.0
2010-01-05 13:40:00,14.71,14.73,14.71,14.73,54500.0,11.7393,11.7553,11.7393,11.7553,54500.0
2010-01-05 13:50:00,14.72,14.72,14.71,14.71,32500.0,11.7473,11.7473,11.7393,11.7393,32500.0
2010-01-05 14:00:00,14.71,14.72,14.7,14.7,35000.0,11.7393,11.7473,11.7313,11.7313,35000.0
2010-01-05 14:10:00,14.7,14.7,14.69,14.69,35000.0,11.7313,11.7313,11.7234,11.7234,35000.0
2010-01-05 14:20:00,14.68,14.7,14.68,14.7,32000.0,11.7154,11.7313,11.7154,11.7313,32000.0
2010-01-05 14:30:00,14.7,14.71,14.7,14.71,29500.0,11.7313,11.7393,11.7313,11.7393,29500.0
2010-01-05 14:40:00,14.71,14.73,14.7,14.72,58000.0,11.7393,11.7553,11.7313,11.7473,58000.0
2010-01-05 14:50:00,14.72,14.72,14.71,14.72,66500.0,11.7473,11.7473,11.7393,11.7473,66500.0
2010-01-05 15:00:00,14.72,14.74,14.72,14.72,64000.0,11.7473,11.7633,11.7473,11.7473,64000.0
2010-01-05 15:10:00,14.72,14.73,14.72,14.73,69000.0,11.7473,11.7553,11.7473,11.7553,69000.0
2010-01-05 15:20:00,14.73,14.74,14.73,14.74,40000.0,11.7553,11.7633,11.7553,11.7633,40000.0
2010-01-05 15:30:00,14.74,14.75,14.74,14.75,274000.0,11.7633,11.7712,11.7633,11.7712,274000.0
2010-01-05 15:40:00,14.75,14.77,14.75,14.76,585000.0,11.7712,11.7872,11.7712,11.7792,585000.0
2010-01-05 15:50:00,14.76,14.77,14.75,14.76,603500.0,11.7792,11.7872,11.7712,11.7792,603500.0
2010-01-06 09:30:00,14.78,14.82,14.77,14.81,141000.0,11.7952,11.8271,11.7872,11.8191,141000.0
2010-01-06 09:40:00,14.8,14.81,14.78,14.79,37000.0,11.8111,11.8191,11.7952,11.8032,37000.0
2010-01-06 09:50:00,14.8,14.8,14.77,14.79,123500.0,11.8111,11.8111,11.7872,11.8032,123500.0
2010-01-06 10:00:00,14.79,14.81,14.79,14.81,55500.0,11.8032,11.8191,11.8032,11.8191,55500.0
2010-01-06 10:10:00,14.82,14.82,14.8,14.82,40000.0,11.8271,11.8271,11.8111,11.8271,40000.0
2010-01-06 10:20:00,14.81,14.82,14.8,14.82,50500.0,11.8191,11.8271,11.8111,11.8271,50500.0
2010-01-06 10:30:00,14.81,14.81,14.79,14.79,45000.0,11.8191,11.8191,11.8032,11.8032,45000.0
2010-01-06 10:40:00,14.79,14.8,14.79,14.79,129000.0,11.8032,11.8111,11.8032,11.8032,129000.0
2010-01-06 10:50:00,14.8,14.82,14.8,14.82,33000.0,11.8111,11.8271,11.8111,11.8271,33000.0
2010-01-06 11:00:00,14.82,14.82,14.81,14.82,62000.0,11.8271,11.8271,11.8191,11.8271,62000.0
2010-01-06 11:10:00,14.82,14.83,14.82,14.83,9000.0,11.8271,11.8351,11.8271,11.8351,9000.0
2010-01-06 11:20:00,14.83,14.83,14.82,14.83,100500.0,11.8351,11.8351,11.8271,11.8351,100500.0
2010-01-06 11:30:00,14.83,14.85,14.83,14.83,21000.0,11.8351,11.851,11.8351,11.8351,21000.0
2010-01-06 11:40:00,14.83,14.84,14.83,14.83,11500.0,11.8351,11.8431,11.8351,11.8351,11500.0
2010-01-06 11:50:00,14.84,14.84,14.82,14.83,35000.0,11.8431,11.8431,11.8271,11.8351,35000.0
2010-01-06 12:00:00,14.82,14.83,14.82,14.82,21500.0,11.8271,11.8351,11.8271,11.8271,21500.0
2010-01-06 12:10:00,14.82,14.82,14.81,14.81,42000.0,11.8271,11.8271,11.8191,11.8191,42000.0
2010-01-06 12:20:00,14.81,14.81,14.8,14.81,33000.0,11.8191,11.8191,11.8111,11.8191,33000.0
2010-01-06 12:30:00,14.81,14.82,14.81,14.82,8500.0,11.8191,11.8271,11.8191,11.8271,8500.0
2010-01-06 12:40:00,14.82,14.83,14.82,14.82,15000.0,11.8271,11.8351,11.8271,11.8271,15000.0
2010-01-06 12:50:00,14.83,14.84,14.83,14.83,27500.0,11.8351,11.8431,11.8351,11.8351,27500.0
2010-01-06 13:00:00,14.84,14.84,14.83,14.84,7500.0,11.8431,11.8431,11.8351,11.8431,7500.0
2010-01-06 13:10:00,14.83,14.84,14.83,14.84,3500.0,11.8351,11.8431,11.8351,11.8431,3500.0
2010-01-06 13:20:00,14.84,14.84,14.84,14.84,25500.0,11.8431,11.8431,11.8431,11.8431,25500.0
2010-01-06 13:30:00,14.84,14.84,14.83,14.83,85500.0,11.8431,11.8431,11.8351,11.8351,85500.0
2010-01-06 13:40:00,14.84,14.84,14.82,14.83,39500.0,11.8431,11.8431,11.8271,11.8351,39500.0
2010-01-06 13:50:00,14.83,14.83,14.81,14.82,38000.0,11.8351,11.8351,11.8191,11.8271,38000.0
2010-01-06 14:00:00,14.82,14.84,14.82,14.84,46000.0,11.8271,11.8431,11.8271,11.8431,46000.0
2010-01-06 14:10:00,14.84,14.84,14.83,14.83,41000.0,11.8431,11.8431,11.8351,11.8351,41000.0
2010-01-06 14:20:00,14.83,14.84,14.82,14.84,553500.0,11.8351,11.8431,11.8271,11.8431,553500.0
2010-01-06 14:30:00,14.84,14.86,14.84,14.85,44500.0,11.8431,11.859,11.8431,11.851,44500.0
2010-01-06 14:40:00,14.85,14.86,14.84,14.85,47500.0,11.851,11.859,11.8431,11.851,47500.0
2010-01-06 14:50:00,14.84,14.85,14.84,14.85,74000.0,11.8431,11.851,11.8431,11.851,74000.0
2010-01-06 15:00:00,14.85,14.85,14.83,14.83,58500.0,11.851,11.851,11.8351,11.8351,58500.0
2010-01-06 15:10:00,14.83,14.84,14.83,14.83,44000.0,11.8351,11.8431,11.8351,11.8351,44000.0
2010-01-06 15:20:00,14.83,14.85,14.83,14.85,48000.0,11.8351,11.851,11.8351,11.851,48000.0
2010-01-06 15:30:00,14.85,14.86,14.84,14.86,72000.0,11.851,11.859,11.8431,11.859,72000.0
2010-01-06 15:40:00,14.86,14.86,14.82,14.82,69000.0,11.859,11.859,11.8271,11.8271,69000.0
2010-01-06 15:50:00,14.83,14.85,14.82,14.85,72500.0,11.8351,11.851,11.8271,11.851,72500.0
2010-01-07 09:30:00,14.83,14.87,14.81,14.85,273500.0,11.8351,11.867,11.8191,11.851,273500.0
2010-01-07 09:40:00,14.87,14.87,14.8,14.81,115000.0,11.867,11.867,11.8111,11.8191,115000.0
2010-01-07 09:50:00,14.8,14.81,14.75,14.76,131000.0,11.8111,11.8191,11.7712,11.7792,131000.0
2010-01-07 10:00:00,14.76,14.77,14.75,14.77,61000.0,11.7792,11.7872,11.7712,11.7872,61000.0
2010-01-07 10:10:00,14.77,14.79,14.77,14.78,22500.0,11.7872,11.8032,11.7872,11.7952,22500.0
2010-01-07 10:20:00,14.77,14.8,14.77,14.79,54500.0,11.7872,11.8111,11.7872,11.8032,54500.0
2010-01-07 10:30:00,14.8,14.82,14.79,14.82,25000.0,11.8111,11.8271,11.8032,11.8271,25000.0
2010-01-07 10:40:00,14.81,14.88,14.81,14.87,78500.0,11.8191,11.875,11.8191,11.867,78500.0
2010-01-07 10:50:00,14.87,14.88,14.85,14.86,50500.0,11.867,11.875,11.851,11.859,50500.0
2010-01-07 11:00:00,14.86,14.87,14.85,14.86,44500.0,11.859,11.867,11.851,11.859,44500.0
2010-01-07 11:10:00,14.86,14.86,14.85,14.85,67500.0,11.859,11.859,11.851,11.851,67500.0
2010-01-07 11:20:00,14.85,14.86,14.85,14.85,48500.0,11.851,11.859,11.851,11.851,48500.0
2010-01-07 11:30:00,14.85,14.86,14.84,14.84,12500.0,11.851,11.859,11.8431,11.8431,12500.0
2010-01-07 11:40:00,14.83,14.85,14.83,14.85,25500.0,11.8351,11.851,11.8351,11.851,25500.0
2010-01-07 11:50:00,14.85,14.85,14.85,14.85,49000.0,11.851,11.851,11.851,11.851,49000.0
2010-01-07 12:00:00,14.85,14.85,14.85,14.85,34000.0,11.851,11.851,11.851,11.851,34000.0
2010-01-07 12:10:00,14.85,14.88,14.85,14.88,25500.0,11.851,11.875,11.851,11.875,25500.0
2010-01-07 12:20:00,14.88,14.89,14.86,14.88,68000.0,11.875,11.883,11.859,11.875,68000.0
2010-01-07 12:30:00,14.88,14.9,14.87,14.87,54000.0,11.875,11.8909,11.867,11.867,54000.0
2010-01-07 12:40:00,14.87,14.87,14.86,14.87,26500.0,11.867,11.867,11.859,11.867,26500.0
2010-01-07 12:50:00,14.88,14.88,14.86,14.86,19500.0,11.875,11.875,11.859,11.859,19500.0
2010-01-07 13:00:00,14.86,14.86,14.85,14.85,114000.0,11.859,11.859,11.851,11.851,114000.0
2010-01-07 13:10:00,14.85,14.87,14.85,14.86,24500.0,11.851,11.867,11.851,11.859,24500.0
2010-01-07 13:20:00,14.87,14.87,14.86,14.87,21500.0,11.867,11.867,11.859,11.867,21500.0
2010-01-07 13:30:00,14.87,14.88,14.87,14.88,42000.0,11.867,11.875,11.867,11.875,42000.0
2010-01-07 13:40:00,14.88,14.88,14.87,14.88,61500.0,11.875,11.875,11.867,11.875,61500.0
2010-01-07 13:50:00,14.88,14.89,14.88,14.88,52000.0,11.875,11.883,11.875,11.875,52000.0
2010-01-07 14:00:00,14.88,14.88,14.87,14.88,35500.0,11.875,11.875,11.867,11.875,35500.0
2010-01-07 14:10:00,14.88,14.89,14.88,14.88,15500.0,11.875,11.883,11.875,11.875,15500.0
2010-01-07 14:20:00,14.88,14.89,14.88,14.89,27000.0,11.875,11.883,11.875,11.883,27000.0
2010-01-07 14:30:00,14.89,14.91,14.89,14.91,32500.0,11.883,11.8989,11.883,11.8989,32500.0
2010-01-07 14:40:00,14.91,14.92,14.91,14.92,26000.0,11.8989,11.9069,11.8989,11.9069,26000.0
2010-01-07 14:50:00,14.92,14.92,14.9,14.91,72500.0,11.9069,11.9069,11.8909,11.8989,72500.0
2010-01-07 15:00:00,14.91,14.91,14.87,14.89,81000.0,11.8989,11.8989,11.867,11.883,81000.0
2010-01-07 15:10:00,14.89,14.91,14.89,14.9,81000.0,11.883,11.8989,11.883,11.8909,81000.0
2010-01-07 15:20:00,14.9,14.92,14.9,14.91,98500.0,11.8909,11.9069,11.8909,11.8989,98500.0
2010-01-07 15:30:00,14.92,14.92,14.92,14.92,78000.0,11.9069,11.9069,11.9069,11.9069,78000.0
2010-01-07 15:40:00,14.92,14.93,14.92,14.92,57500.0,11.9069,11.9149,11.9069,11.9069,57500.0
2010-01-07 15:50:00,14.92,14.92,14.91,14.92,128000.0,11.9069,11.9069,11.8989,11.9069,128000.0
2010-01-08 09:30:00,14.89,14.91,14.87,14.88,189500.0,11.883,11.8989,11.867,11.875,189500.0
2010-01-08 09:40:00,14.87,14.89,14.86,14.89,65000.0,11.867,11.883,11.859,11.883,65000.0
2010-01-08 09:50:00,14.89,14.93,14.88,14.92,79500.0,11.883,11.9149,11.875,11.9069,79500.0
2010-01-08 10:00:00,14.92,14.94,14.91,14.92,74500.0,11.9069,11.9229,11.8989,11.9069,74500.0
2010-01-08 10:10:00,14.92,14.93,14.91,14.92,50000.0,11.9069,11.9149,11.8989,11.9069,50000.0
2010-01-08 10:20:00,14.92,14.94,14.92,14.93,63000.0,11.9069,11.9229,11.9069,11.9149,63000.0
2010-01-08 10:30:00,14.93,14.94,14.92,14.92,52000.0,11.9149,11.9229,11.9069,11.9069,52000.0
2010-01-08 10:40:00,14.92,14.93,14.9,14.91,33500.0,11.9069,11.9149,11.8909,11.8989,33500.0
2010-01-08 10:50:00,14.91,14.93,14.91,14.93,25500.0,11.8989,11.9149,11.8989,11.9149,25500.0
2010-01-08 11:00:00,14.93,14.93,14.92,14.93,27000.0,11.9149,11.9149,11.9069,11.9149,27000.0
2010-01-08 11:10:00,14.93,14.94,14.93,14.94,50000.0,11.9149,11.9229,11.9149,11.9229,50000.0
2010-01-08 11:20:00,14.95,14.95,14.94,14.94,65500.0,11.9309,11.9309,11.9229,11.9229,65500.0
2010-01-08 11:30:00,14.94,14.94,14.92,14.92,35500.0,11.9229,11.9229,11.9069,11.9069,35500.0
2010-01-08 11:40:00,14.92,14.94,14.92,14.93,86500.0,11.9069,11.9229,11.9069,11.9149,86500.0
2010-01-08 11:50:00,14.93,14.94,14.93,14.94,43500.0,11.9149,11.9229,11.9149,11.9229,43500.0
2010-01-08 12:00:00,14.94,14.95,14.93,14.94,323500.0,11.9229,11.9309,11.9149,11.9229,323500.0
2010-01-08 12:10:00,14.94,14.94,14.94,14.94,17000.0,11.9229,11.9229,11.9229,11.9229,17000.0
2010-01-08 12:20:00,14.94,14.95,14.94,14.95,23500.0,11.9229,11.9309,11.9229,11.9309,23500.0
2010-01-08 12:30:00,14.95,14.95,14.95,14.95,18500.0,11.9309,11.9309,11.9309,11.9309,18500.0
2010-01-08 12:40:00,14.95,14.96,14.95,14.95,11500.0,11.9309,11.9388,11.9309,11.9309,11500.0
2010-01-08 12:50:00,14.95,14.95,14.94,14.94,23500.0,11.9309,11.9309,11.9229,11.9229,23500.0
2010-01-08 13:00:00,14.94,14.95,14.94,14.95,30500.0,11.9229,11.9309,11.9229,11.9309,30500.0
2010-01-08 13:10:00,14.95,14.96,14.95,14.95,21500.0,11.9309,11.9388,11.9309,11.9309,21500.0
2010-01-08 13:20:00,14.95,14.95,14.95,14.95,21500.0,11.9309,11.9309,11.9309,11.9309,21500.0
2010-01-08 13:30:00,14.95,14.97,14.95,14.97,39000.0,11.9309,11.9468,11.9309,11.9468,39000.0
2010-01-08 13:40:00,14.97,14.97,14.96,14.96,27500.0,11.9468,11.9468,11.9388,11.9388,27500.0
2010-01-08 13:50:00,14.96,14.96,14.95,14.95,32000.0,11.9388,11.9388,11.9309,11.9309,32000.0
2010-01-08 14:00:00,14.94,14.95,14.94,14.95,21500.0,11.9229,11.9309,11.9229,11.9309,21500.0
2010-01-08 14:10:00,14.95,14.95,14.94,14.94,54500.0,11.9309,11.9309,11.9229,11.9229,54500.0
2010-01-08 14:20:00,14.94,14.95,14.94,14.95,36500.0,11.9229,11.9309,11.9229,11.9309,36500.0
2010-01-08 14:30:00,14.95,14.95,14.95,14.95,25500.0,11.9309,11.9309,11.9309,11.9309,25500.0
2010-01-08 14:40:00,14.95,14.95,14.94,14.95,73500.0,11.9309,11.9309,11.9229,11.9309,73500.0
2010-01-08 14:50:00,14.95,14.95,14.94,14.95,37500.0,11.9309,11.9309,11.9229,11.9309,37500.0
2010-01-08 15:00:00,14.95,14.96,14.95,14.96,58500.0,11.9309,11.9388,11.9309,11.9388,58500.0
2010-01-08 15:10:00,14.96,14.97,14.96,14.97,54500.0,11.9388,11.9468,11.9388,11.9468,54500.0
2010-01-08 15:20:00,14.97,14.98,14.97,14.97,38500.0,11.9468,11.9548,11.9468,11.9468,38500.0
2010-01-08 15:30:00,14.97,14.99,14.96,14.99,343000.0,11.9468,11.9628,11.9388,11.9628,343000.0
2010-01-08 15:40:00,14.99,14.99,14.98,14.99,91500.0,11.9628,11.9628,11.9548,11.9628,91500.0
2010-01-08 15:50:00,14.99,15.01,14.99,15.01,67500.0,11.9628,11.9787,11.9628,11.9787,67500.0
2010-01-11 09:30:00,15.08,15.08,15.04,15.05,187500.0,12.0346,12.0346,12.0027,12.0107,187500.0
2010-01-11 09:40:00,15.04,15.04,15.02,15.03,81500.0,12.0027,12.0027,11.9867,11.9947,81500.0
2010-01-11 09:50:00,15.03,15.03,14.98,14.99,57000.0,11.9947,11.9947,11.9548,11.9628,57000.0
2010-01-11 10:00:00,15.0,15.01,14.95,14.95,37500.0,11.9708,11.9787,11.9309,11.9309,37500.0
2010-01-11 10:10:00,14.95,14.98,14.95,14.97,51500.0,11.9309,11.9548,11.9309,11.9468,51500.0
2010-01-11 10:20:00,14.98,14.99,14.97,14.99,47000.0,11.9548,11.9628,11.9468,11.9628,47000.0
2010-01-11 10:30:00,14.99,14.99,14.97,14.98,45500.0,11.9628,11.9628,11.9468,11.9548,45500.0
2010-01-11 10:40:00,14.98,14.98,14.97,14.98,27000.0,11.9548,11.9548,11.9468,11.9548,27000.0
2010-01-11 10:50:00,14.99,15.0,14.98,14.99,53500.0,11.9628,11.9708,11.9548,11.9628,53500.0
2010-01-11 11:00:00,14.99,14.99,14.95,14.96,34500.0,11.9628,11.9628,11.9309,11.9388,34500.0
2010-01-11 11:10:00,14.95,14.96,14.94,14.95,42000.0,11.9309,11.9388,11.9229,11.9309,42000.0
2010-01-11 11:20:00,14.96,14.96,14.95,14.95,48000.0,11.9388,11.9388,11.9309,11.9309,48000.0
2010-01-11 11:30:00,14.95,14.97,14.95,14.97,48500.0,11.9309,11.9468,11.9309,11.9468,48500.0
2010-01-11 11:40:00,14.97,14.97,14.96,14.96,11000.0,11.9468,11.9468,11.9388,11.9388,11000.0
2010-01-11 11:50:00,14.96,14.98,14.96,14.98,38500.0,11.9388,11.9548,11.9388,11.9548,38500.0
2010-01-11 12:00:00,14.98,14.98,14.97,14.97,19500.0,11.9548,11.9548,11.9468,11.9468,19500.0
2010-01-11 12:10:00,14.98,14.98,14.97,14.98,73500.0,11.9548,11.9548,11.9468,11.9548,73500.0
2010-01-11 12:20:00,14.98,14.98,14.96,14.97,10000.0,11.9548,11.9548,11.9388,11.9468,10000.0
2010-01-11 12:30:00,14.97,14.97,14.96,14.96,9500.0,11.9468,11.9468,11.9388,11.9388,9500.0
2010-01-11 12:40:00,14.96,14.96,14.94,14.94,16500.0,11.9388,11.9388,11.9229,11.9229,16500.0
2010-01-11 12:50:00,14.95,14.95,14.94,14.95,10000.0,11.9309,11.9309,11.9229,11.9309,10000.0
2010-01-11 13:00:00,14.96,14.96,14.95,14.96,91500.0,11.9388,11.9388,11.9309,11.9388,91500.0
2010-01-11 13:10:00,14.95,14.96,14.95,14.96,20000.0,11.9309,11.9388,11.9309,11.9388,20000.0
2010-01-11 13:20:00,14.96,14.96,14.95,14.96,25000.0,11.9388,11.9388,11.9309,11.9388,25000.0
2010-01-11 13:30:00,14.96,14.96,14.96,14.96,15000.0,11.9388,11.9388,11.9388,11.9388,15000.0
2010-01-11 13:40:00,14.96,14.97,14.96,14.96,26500.0,11.9388,11.9468,11.9388,11.9388,26500.0
2010-01-11 13:50:00,14.96,14.96,14.96,14.96,36500.0,11.9388,11.9388,11.9388,11.9388,36500.0
2010-01-11 14:00:00,14.96,14.96,14.95,14.96,39000.0,11.9388,11.9388,11.9309,11.9388,39000.0
2010-01-11 14:10:00,14.96,14.97,14.95,14.96,143500.0,11.9388,11.9468,11.9309,11.9388,143500.0
2010-01-11 14:20:00,14.96,14.97,14.96,14.96,195500.0,11.9388,11.9468,11.9388,11.9388,195500.0
2010-01-11 14:30:00,14.96,14.97,14.95,14.97,81000.0,11.9388,11.9468,11.9309,11.9468,81000.0
2010-01-11 14:40:00,14.96,14.96,14.95,14.96,65000.0,11.9388,11.9388,11.9309,11.9388,65000.0
2010-01-11 14:50:00,14.96,14.97,14.96,14.96,37500.0,11.9388,11.9468,11.9388,11.9388,37500.0
2010-01-11 15:00:00,14.96,14.98,14.96,14.98,48000.0,11.9388,11.9548,11.9388,11.9548,48000.0
2010-01-11 15:10:00,14.98,14.99,14.97,14.99,22500.0,11.9548,11.9628,11.9468,11.9628,22500.0
2010-01-11 15:20:00,14.99,14.99,14.98,14.99,47000.0,11.9628,11.9628,11.9548,11.9628,47000.0
2010-01-11 15:30:00,14.99,15.0,14.99,15.0,138000.0,11.9628,11.9708,11.9628,11.9708,138000.0
2010-01-11 15:40:00,14.99,15.0,14.98,14.98,68500.0,11.9628,11.9708,11.9548,11.9548,68500.0
2010-01-11 15:50:00,14.99,15.0,14.98,14.99,62500.0,11.9628,11.9708,11.9548,11.9628,62500.0
2010-01-12 09:30:00,14.9,14.92,14.88,14.9,165500.0,11.8909,11.9069,11.875,11.8909,165500.0
2010-01-12 09:40:00,14.9,14.9,14.84,14.85,154000.0,11.8909,11.8909,11.8431,11.851,154000.0
2010-01-12 09:50:00,14.85,14.87,14.85,14.87,75500.0,11.851,11.867,11.851,11.867,75500.0
2010-01-12 10:00:00,14.87,14.88,14.86,14.87,36500.0,11.867,11.875,11.859,11.867,36500.0
2010-01-12 10:10:00,14.87,14.88,14.86,14.86,56500.0,11.867,11.875,11.859,11.859,56500.0
2010-01-12 10:20:00,14.86,14.88,14.84,14.87,35000.0,11.859,11.875,11.8431,11.867,35000.0
2010-01-12 10:30:00,14.87,14.88,14.87,14.87,37500.0,11.867,11.875,11.867,11.867,37500.0
2010-01-12 10:40:00,14.87,14.88,14.87,14.88,23500.0,11.867,11.875,11.867,11.875,23500.0
2010-01-12 10:50:00,14.88,14.89,14.88,14.88,42500.0,11.875,11.883,11.875,11.875,42500.0
2010-01-12 11:00:00,14.88,14.88,14.86,14.87,42000.0,11.875,11.875,11.859,11.867,42000.0
2010-01-12 11:10:00,14.87,14.88,14.86,14.87,31500.0,11.867,11.875,11.859,11.867,31500.0
2010-01-12 11:20:00,14.87,14.88,14.87,14.87,24500.0,11.867,11.875,11.867,11.867,24500.0
2010-01-12 11:30:00,14.87,14.88,14.86,14.86,37000.0,11.867,11.875,11.859,11.859,37000.0
2010-01-12 11:40:00,14.86,14.87,14.85,14.86,38500.0,11.859,11.867,11.851,11.859,38500.0
2010-01-12 11:50:00,14.85,14.86,14.85,14.85,37000.0,11.851,11.859,11.851,11.851,37000.0
2010-01-12 12:00:00,14.86,14.86,14.83,14.84,42500.0,11.859,11.859,11.8351,11.8431,42500.0
2010-01-12 12:10:00,14.84,14.84,14.82,14.82,34000.0,11.8431,11.8431,11.8271,11.8271,34000.0
2010-01-12 12:20:00,14.82,14.82,14.77,14.77,158500.0,11.8271,11.8271,11.7872,11.7872,158500.0
2010-01-12 12:30:00,14.77,14.77,14.75,14.77,100000.0,11.7872,11.7872,11.7712,11.7872,100000.0
2010-01-12 12:40:00,14.78,14.78,14.77,14.77,36000.0,11.7952,11.7952,11.7872,11.7872,36000.0
2010-01-12 12:50:00,14.77,14.77,14.75,14.76,55000.0,11.7872,11.7872,11.7712,11.7792,55000.0
2010-01-12 13:00:00,14.76,14.77,14.75,14.76,55000.0,11.7792,11.7872,11.7712,11.7792,55000.0
2010-01-12 13:10:00,14.76,14.77,14.75,14.75,41000.0,11.7792,11.7872,11.7712,11.7712,41000.0
2010-01-12 13:20:00,14.75,14.76,14.74,14.76,67000.0,11.7712,11.7792,11.7633,11.7792,67000.0
2010-01-12 13:30:00,14.76,14.77,14.76,14.77,25000.0,11.7792,11.7872,11.7792,11.7872,25000.0
2010-01-12 13:40:00,14.77,14.77,14.76,14.77,43000.0,11.7872,11.7872,11.7792,11.7872,43000.0
2010-01-12 13:50:00,14.77,14.79,14.77,14.79,41500.0,11.7872,11.8032,11.7872,11.8032,41500.0
2010-01-12 14:00:00,14.79,14.79,14.78,14.79,24500.0,11.8032,11.8032,11.7952,11.8032,24500.0
2010-01-12 14:10:00,14.78,14.79,14.78,14.78,80500.0,11.7952,11.8032,11.7952,11.7952,80500.0
2010-01-12 14:20:00,14.78,14.79,14.78,14.79,30500.0,11.7952,11.8032,11.7952,11.8032,30500.0
2010-01-12 14:30:00,14.79,14.79,14.78,14.78,49000.0,11.8032,11.8032,11.7952,11.7952,49000.0
2010-01-12 14:40:00,14.77,14.8,14.77,14.8,129500.0,11.7872,11.8111,11.7872,11.8111,129500.0
2010-01-12 14:50:00,14.8,14.82,14.8,14.82,62000.0,11.8111,11.8271,11.8111,11.8271,62000.0
2010-01-12 15:00:00,14.82,14.82,14.8,14.8,54000.0,11.8271,11.8271,11.8111,11.8111,54000.0
2010-01-12 15:10:00,14.8,14.81,14.79,14.8,58000.0,11.8111,11.8191,11.8032,11.8111,58000.0
2010-01-12 15:20:00,14.8,14.81,14.8,14.81,42500.0,11.8111,11.8191,11.8111,11.8191,42500.0
2010-01-12 15:30:00,14.81,14.81,14.78,14.78,56500.0,11.8191,11.8191,11.7952,11.7952,56500.0
2010-01-12 15:40:00,14.77,14.78,14.77,14.78,72500.0,11.7872,11.7952,11.7872,11.7952,72500.0
2010-01-12 15:50:00,14.78,14.81,14.78,14.81,89500.0,11.7952,11.8191,11.7952,11.8191,89500.0
2010-01-13 09:30:00,14.86,14.91,14.86,14.86,179500.0,11.859,11.8989,11.859,11.859,179500.0
2010-01-13 09:40:00,14.86,14.88,14.85,14.86,160000.0,11.859,11.875,11.851,11.859,160000.0
2010-01-13 09:50:00,14.86,14.88,14.85,14.85,82000.0,11.859,11.875,11.851,11.851,82000.0
2010-01-13 10:00:00,14.85,14.86,14.81,14.81,121500.0,11.851,11.859,11.8191,11.8191,121500.0
2010-01-13 10:10:00,14.81,14.81,14.78,14.78,79000.0,11.8191,11.8191,11.7952,11.7952,79000.0
2010-01-13 10:20:00,14.78,14.78,14.76,14.78,55500.0,11.7952,11.7952,11.7792,11.7952,55500.0
2010-01-13 10:30:00,14.78,14.8,14.77,14.8,49000.0,11.7952,11.8111,11.7872,11.8111,49000.0
2010-01-13 10:40:00,14.8,14.8,14.79,14.8,53500.0,11.8111,11.8111,11.8032,11.8111,53500.0
2010-01-13 10:50:00,14.8,14.82,14.8,14.81,40500.0,11.8111,11.8271,11.8111,11.8191,40500.0
2010-01-13 11:00:00,14.82,14.82,14.81,14.82,26500.0,11.8271,11.8271,11.8191,11.8271,26500.0
2010-01-13 11:10:00,14.81,14.82,14.8,14.81,42000.0,11.8191,11.8271,11.8111,11.8191,42000.0
2010-01-13 11:20:00,14.81,14.86,14.81,14.85,115500.0,11.8191,11.859,11.8191,11.851,115500.0
2010-01-13 11:30:00,14.85,14.85,14.85,14.85,26000.0,11.851,11.851,11.851,11.851,26000.0
2010-01-13 11:40:00,14.85,14.86,14.85,14.86,50500.0,11.851,11.859,11.851,11.859,50500.0
2010-01-13 11:50:00,14.86,14.88,14.86,14.87,51500.0,11.859,11.875,11.859,11.867,51500.0
2010-01-13 12:00:00,14.88,14.9,14.88,14.9,44500.0,11.875,11.8909,11.875,11.8909,44500.0
2010-01-13 12:10:00,14.9,14.9,14.88,14.89,46000.0,11.8909,11.8909,11.875,11.883,46000.0
2010-01-13 12:20:00,14.89,14.92,14.89,14.92,105000.0,11.883,11.9069,11.883,11.9069,105000.0
2010-01-13 12:30:00,14.92,14.94,14.92,14.94,51000.0,11.9069,11.9229,11.9069,11.9229,51000.0
2010-01-13 12:40:00,14.94,14.95,14.93,14.93,72500.0,11.9229,11.9309,11.9149,11.9149,72500.0
2010-01-13 12:50:00,14.94,14.94,14.92,14.92,28500.0,11.9229,11.9229,11.9069,11.9069,28500.0
2010-01-13 13:00:00,14.92,14.92,14.9,14.92,16500.0,11.9069,11.9069,11.8909,11.9069,16500.0
2010-01-13 13:10:00,14.92,14.93,14.92,14.92,52500.0,11.9069,11.9149,11.9069,11.9069,52500.0
2010-01-13 13:20:00,14.92,14.93,14.92,14.93,29000.0,11.9069,11.9149,11.9069,11.9149,29000.0
2010-01-13 13:30:00,14.93,14.95,14.93,14.95,61500.0,11.9149,11.9309,11.9149,11.9309,61500.0
2010-01-13 13:40:00,14.95,14.95,14.94,14.94,45500.0,11.9309,11.9309,11.9229,11.9229,45500.0
2010-01-13 13:50:00,14.93,14.94,14.92,14.93,39500.0,11.9149,11.9229,11.9069,11.9149,39500.0
2010-01-13 14:00:00,14.94,14.95,14.92,14.93,78000.0,11.9229,11.9309,11.9069,11.9149,78000.0
2010-01-13 14:10:00,14.93,14.94,14.92,14.93,41500.0,11.9149,11.9229,11.9069,11.9149,41500.0
2010-01-13 14:20:00,14.93,14.94,14.93,14.94,34000.0,11.9149,11.9229,11.9149,11.9229,34000.0
2010-01-13 14:30:00,14.94,14.96,14.94,14.95,80500.0,11.9229,11.9388,11.9229,11.9309,80500.0
2010-01-13 14:40:00,14.95,14.97,14.95,14.97,35000.0,11.9309,11.9468,11.9309,11.9468,35000.0
2010-01-13 14:50:00,14.97,14.98,14.96,14.98,52000.0,11.9468,11.9548,11.9388,11.9548,52000.0
2010-01-13 15:00:00,14.98,14.98,14.97,14.97,75500.0,11.9548,11.9548,11.9468,11.9468,75500.0
2010-01-13 15:10:00,14.97,14.97,14.96,14.97,40000.0,11.9468,11.9468,11.9388,11.9468,40000.0
2010-01-13 15:20:00,14.97,14.99,14.97,14.98,36000.0,11.9468,11.9628,11.9468,11.9548,36000.0
2010-01-13 15:30:00,14.98,15.01,14.98,15.01,55500.0,11.9548,11.9787,11.9548,11.9787,55500.0
2010-01-13 15:40:00,15.01,15.01,14.99,14.99,45000.0,11.9787,11.9787,11.9628,11.9628,45000.0
2010-01-13 15:50:00,14.99,15.0,14.99,14.99,116000.0,11.9628,11.9708,11.9628,11.9628,116000.0
2010-01-14 09:30:00,14.95,14.98,14.94,14.97,119000.0,11.9309,11.9548,11.9229,11.9468,119000.0
2010-01-14 09:40:00,14.97,15.01,14.96,15.0,80000.0,11.9468,11.9787,11.9388,11.9708,80000.0
2010-01-14 09:50:00,14.99,14.99,14.98,14.98,18000.0,11.9628,11.9628,11.9548,11.9548,18000.0
2010-01-14 10:00:00,14.98,15.04,14.98,15.03,65500.0,11.9548,12.0027,11.9548,11.9947,65500.0
2010-01-14 10:10:00,15.03,15.05,15.03,15.03,46500.0,11.9947,12.0107,11.9947,11.9947,46500.0
2010-01-14 10:20:00,15.04,15.04,15.02,15.03,30000.0,12.0027,12.0027,11.9867,11.9947,30000.0
2010-01-14 10:30:00,15.02,15.03,15.02,15.02,21000.0,11.9867,11.9947,11.9867,11.9867,21000.0
2010-01-14 10:40:00,15.02,15.03,14.98,14.99,52500.0,11.9867,11.9947,11.9548,11.9628,52500.0
2010-01-14 10:50:00,14.98,14.99,14.96,14.96,53000.0,11.9548,11.9628,11.9388,11.9388,53000.0
2010-01-14 11:00:00,14.95,14.97,14.95,14.96,49000.0,11.9309,11.9468,11.9309,11.9388,49000.0
2010-01-14 11:10:00,14.97,14.97,14.95,14.97,31500.0,11.9468,11.9468,11.9309,11.9468,31500.0
2010-01-14 11:20:00,14.97,14.98,14.97,14.98,37000.0,11.9468,11.9548,11.9468,11.9548,37000.0
2010-01-14 11:30:00,14.98,15.0,14.98,15.0,51500.0,11.9548,11.9708,11.9548,11.9708,51500.0
2010-01-14 11:40:00,15.0,15.0,14.99,14.99,23000.0,11.9708,11.9708,11.9628,11.9628,23000.0
2010-01-14 11:50:00,15.0,15.0,14.98,14.98,21000.0,11.9708,11.9708,11.9548,11.9548,21000.0
2010-01-14 12:00:00,14.98,14.99,14.98,14.99,37500.0,11.9548,11.9628,11.9548,11.9628,37500.0
2010-01-14 12:10:00,14.99,14.99,14.99,14.99,22500.0,11.9628,11.9628,11.9628,11.9628,22500.0
2010-01-14 12:20:00,14.98,14.99,14.98,14.99,30000.0,11.9548,11.9628,11.9548,11.9628,30000.0
2010-01-14 12:30:00,15.0,15.01,15.0,15.0,49000.0,11.9708,11.9787,11.9708,11.9708,49000.0
2010-01-14 12:40:00,15.0,15.0,14.98,14.98,25500.0,11.9708,11.9708,11.9548,11.9548,25500.0
2010-01-14 12:50:00,14.98,14.99,14.98,14.98,25000.0,11.9548,11.9628,11.9548,11.9548,25000.0
2010-01-14 13:00:00,14.99,14.99,14.98,14.98,26000.0,11.9628,11.9628,11.9548,11.9548,26000.0
2010-01-14 13:10:00,14.98,14.99,14.98,14.98,9000.0,11.9548,11.9628,11.9548,11.9548,9000.0
2010-01-14 13:20:00,14.98,14.98,14.97,14.98,22000.0,11.9548,11.9548,11.9468,11.9548,22000.0
2010-01-14 13:30:00,14.98,15.0,14.98,15.0,10000.0,11.9548,11.9708,11.9548,11.9708,10000.0
2010-01-14 13:40:00,14.99,15.0,14.99,14.99,34500.0,11.9628,11.9708,11.9628,11.9628,34500.0
2010-01-14 13:50:00,14.99,14.99,14.98,14.99,27500.0,11.9628,11.9628,11.9548,11.9628,27500.0
2010-01-14 14:00:00,14.99,15.0,14.99,14.99,16500.0,11.9628,11.9708,11.9628,11.9628,16500.0
2010-01-14 14:10:00,15.0,15.0,14.98,14.99,192000.0,11.9708,11.9708,11.9548,11.9628,192000.0
2010-01-14 14:20:00,15.0,15.01,15.0,15.0,425500.0,11.9708,11.9787,11.9708,11.9708,425500.0
2010-01-14 14:30:00,15.0,15.0,15.0,15.0,18000.0,11.9708,11.9708,11.9708,11.9708,18000.0
2010-01-14 14:40:00,15.02,15.02,15.01,15.01,47500.0,11.9867,11.9867,11.9787,11.9787,47500.0
2010-01-14 14:50:00,15.01,15.02,15.01,15.02,61500.0,11.9787,11.9867,11.9787,11.9867,61500.0
2010-01-14 15:00:00,15.02,15.04,15.02,15.03,44500.0,11.9867,12.0027,11.9867,11.9947,44500.0
2010-01-14 15:10:00,15.03,15.03,15.02,15.02,62000.0,11.9947,11.9947,11.9867,11.9867,62000.0
2010-01-14 15:20:00,15.03,15.03,15.02,15.03,77500.0,11.9947,11.9947,11.9867,11.9947,77500.0
2010-01-14 15:30:00,15.03,15.03,15.02,15.03,35500.0,11.9947,11.9947,11.9867,11.9947,35500.0
2010-01-14 15:40:00,15.03,15.04,15.02,15.03,74000.0,11.9947,12.0027,11.9867,11.9947,74000.0
2010-01-14 15:50:00,15.03,15.03,15.02,15.03,95500.0,11.9947,11.9947,11.9867,11.9947,95500.0
2010-01-15 09:30:00,15.02,15.05,15.0,15.0,252000.0,11.9867,12.0107,11.9708,11.9708,252000.0
2010-01-15 09:40:00,15.0,15.0,14.93,14.93,211000.0,11.9708,11.9708,11.9149,11.9149,211000.0
2010-01-15 09:50:00,14.93,14.93,14.87,14.88,227500.0,11.9149,11.9149,11.867,11.875,227500.0
2010-01-15 10:00:00,14.88,14.89,14.82,14.84,222500.0,11.875,11.883,11.8271,11.8431,222500.0
2010-01-15 10:10:00,14.83,14.85,14.82,14.85,72000.0,11.8351,11.851,11.8271,11.851,72000.0
2010-01-15 10:20:00,14.86,14.86,14.83,14.85,34000.0,11.859,11.859,11.8351,11.851,34000.0
2010-01-15 10:30:00,14.85,14.85,14.83,14.85,34000.0,11.851,11.851,11.8351,11.851,34000.0
2010-01-15 10:40:00,14.84,14.85,14.81,14.85,24000.0,11.8431,11.851,11.8191,11.851,24000.0
2010-01-15 10:50:00,14.85,14.86,14.84,14.85,42000.0,11.851,11.859,11.8431,11.851,42000.0
2010-01-15 11:00:00,14.85,14.86,14.84,14.85,34500.0,11.851,11.859,11.8431,11.851,34500.0
2010-01-15 11:10:00,14.85,14.85,14.85,14.85,50000.0,11.851,11.851,11.851,11.851,50000.0
2010-01-15 11:20:00,14.85,14.85,14.84,14.84,21500.0,11.851,11.851,11.8431,11.8431,21500.0
2010-01-15 11:30:00,14.84,14.84,14.83,14.84,50500.0,11.8431,11.8431,11.8351,11.8431,50500.0
2010-01-15 11:40:00,14.84,14.84,14.83,14.84,40000.0,11.8431,11.8431,11.8351,11.8431,40000.0
2010-01-15 11:50:00,14.84,14.84,14.81,14.82,51000.0,11.8431,11.8431,11.8191,11.8271,51000.0
2010-01-15 12:00:00,14.82,14.83,14.81,14.83,62500.0,11.8271,11.8351,11.8191,11.8351,62500.0
2010-01-15 12:10:00,14.83,14.84,14.82,14.83,36000.0,11.8351,11.8431,11.8271,11.8351,36000.0
2010-01-15 12:20:00,14.82,14.82,14.8,14.8,39500.0,11.8271,11.8271,11.8111,11.8111,39500.0
2010-01-15 12:30:00,14.8,14.81,14.8,14.8,39500.0,11.8111,11.8191,11.8111,11.8111,39500.0
2010-01-15 12:40:00,14.81,14.81,14.78,14.81,36500.0,11.8191,11.8191,11.7952,11.8191,36500.0
2010-01-15 12:50:00,14.81,14.81,14.8,14.81,66000.0,11.8191,11.8191,11.8111,11.8191,66000.0
2010-01-15 13:00:00,14.81,14.81,14.8,14.81,20500.0,11.8191,11.8191,11.8111,11.8191,20500.0
2010-01-15 13:10:00,14.8,14.81,14.8,14.81,23500.0,11.8111,11.8191,11.8111,11.8191,23500.0
2010-01-15 13:20:00,14.81,14.82,14.81,14.82,51000.0,11.8191,11.8271,11.8191,11.8271,51000.0
2010-01-15 13:30:00,14.82,14.82,14.81,14.81,26000.0,11.8271,11.8271,11.8191,11.8191,26000.0
2010-01-15 13:40:00,14.82,14.83,14.81,14.83,175000.0,11.8271,11.8351,11.8191,11.8351,175000.0
2010-01-15 13:50:00,14.83,14.83,14.82,14.83,60000.0,11.8351,11.8351,11.8271,11.8351,60000.0
2010-01-15 14:00:00,14.83,14.83,14.82,14.83,67500.0,11.8351,11.8351,11.8271,11.8351,67500.0
2010-01-15 14:10:00,14.83,14.84,14.83,14.83,30500.0,11.8351,11.8431,11.8351,11.8351,30500.0
2010-01-15 14:20:00,14.83,14.83,14.82,14.82,34000.0,11.8351,11.8351,11.8271,11.8271,34000.0
2010-01-15 14:30:00,14.81,14.82,14.81,14.82,86500.0,11.8191,11.8271,11.8191,11.8271,86500.0
2010-01-15 14:40:00,14.82,14.82,14.81,14.81,140500.0,11.8271,11.8271,11.8191,11.8191,140500.0
2010-01-15 14:50:00,14.81,14.82,14.81,14.81,36500.0,11.8191,11.8271,11.8191,11.8191,36500.0
2010-01-15 15:00:00,14.82,14.84,14.82,14.84,77500.0,11.8271,11.8431,11.8271,11.8431,77500.0
2010-01-15 15:10:00,14.84,14.86,14.84,14.85,57500.0,11.8431,11.859,11.8431,11.851,57500.0
2010-01-15 15:20:00,14.85,14.85,14.84,14.85,52500.0,11.851,11.851,11.8431,11.851,52500.0
2010-01-15 15:30:00,14.85,14.86,14.84,14.85,150500.0,11.851,11.859,11.8431,11.851,150500.0
2010-01-15 15:40:00,14.85,14.86,14.84,14.84,66000.0,11.851,11.859,11.8431,11.8431,66000.0
2010-01-15 15:50:00,14.84,14.84,14.82,14.83,109000.0,11.8431,11.8431,11.8271,11.8351,109000.0
2010-01-19 09:30:00,14.86,14.9,14.85,14.88,174000.0,11.859,11.8909,11.851,11.875,174000.0
2010-01-19 09:40:00,14.89,14.96,14.88,14.94,162500.0,11.883,11.9388,11.875,11.9229,162500.0
2010-01-19 09:50:00,14.95,14.95,14.92,14.92,45500.0,11.9309,11.9309,11.9069,11.9069,45500.0
2010-01-19 10:00:00,14.93,14.95,14.92,14.94,94000.0,11.9149,11.9309,11.9069,11.9229,94000.0
2010-01-19 10:10:00,14.94,14.97,14.93,14.96,43500.0,11.9229,11.9468,11.9149,11.9388,43500.0
2010-01-19 10:20:00,14.95,14.96,14.94,14.95,41500.0,11.9309,11.9388,11.9229,11.9309,41500.0
2010-01-19 10:30:00,14.94,14.96,14.93,14.94,50500.0,11.9229,11.9388,11.9149,11.9229,50500.0
2010-01-19 10:40:00,14.93,14.97,14.93,14.97,86000.0,11.9149,11.9468,11.9149,11.9468,86000.0
2010-01-19 10:50:00,14.96,14.97,14.95,14.96,44000.0,11.9388,11.9468,11.9309,11.9388,44000.0
2010-01-19 11:00:00,14.96,14.96,14.94,14.96,39000.0,11.9388,11.9388,11.9229,11.9388,39000.0
2010-01-19 11:10:00,14.96,14.96,14.95,14.95,55500.0,11.9388,11.9388,11.9309,11.9309,55500.0
2010-01-19 11:20:00,14.95,14.95,14.94,14.94,28000.0,11.9309,11.9309,11.9229,11.9229,28000.0
2010-01-19 11:30:00,14.95,14.95,14.93,14.93,68000.0,11.9309,11.9309,11.9149,11.9149,68000.0
2010-01-19 11:40:00,14.93,14.94,14.91,14.92,63500.0,11.9149,11.9229,11.8989,11.9069,63500.0
2010-01-19 11:50:00,14.92,14.93,14.92,14.92,17500.0,11.9069,11.9149,11.9069,11.9069,17500.0
2010-01-19 12:00:00,14.93,14.94,14.93,14.94,17000.0,11.9149,11.9229,11.9149,11.9229,17000.0
2010-01-19 12:10:00,14.94,14.95,14.94,14.95,19000.0,11.9229,11.9309,11.9229,11.9309,19000.0
2010-01-19 12:20:00,14.95,14.96,14.95,14.96,50500.0,11.9309,11.9388,11.9309,11.9388,50500.0
2010-01-19 12:30:00,14.96,14.96,14.95,14.95,30500.0,11.9388,11.9388,11.9309,11.9309,30500.0
2010-01-19 12:40:00,14.95,14.96,14.95,14.95,26000.0,11.9309,11.9388,11.9309,11.9309,26000.0
2010-01-19 12:50:00,14.95,14.97,14.95,14.96,52500.0,11.9309,11.9468,11.9309,11.9388,52500.0
2010-01-19 13:00:00,14.96,14.96,14.95,14.95,31000.0,11.9388,11.9388,11.9309,11.9309,31000.0
2010-01-19 13:10:00,14.95,14.96,14.94,14.96,27000.0,11.9309,11.9388,11.9229,11.9388,27000.0
2010-01-19 13:20:00,14.96,14.96,14.95,14.96,19000.0,11.9388,11.9388,11.9309,11.9388,19000.0
2010-01-19 13:30:00,14.96,14.97,14.96,14.96,25500.0,11.9388,11.9468,11.9388,11.9388,25500.0
2010-01-19 13:40:00,14.97,14.97,14.96,14.96,36000.0,11.9468,11.9468,11.9388,11.9388,36000.0
2010-01-19 13:50:00,14.96,14.97,14.96,14.97,50500.0,11.9388,11.9468,11.9388,11.9468,50500.0
2010-01-19 14:00:00,14.97,14.98,14.97,14.98,16000.0,11.9468,11.9548,11.9468,11.9548,16000.0
2010-01-19 14:10:00,14.98,14.98,14.97,14.97,17000.0,11.9548,11.9548,11.9468,11.9468,17000.0
2010-01-19 14:20:00,14.98,14.99,14.97,14.99,32000.0,11.9548,11.9628,11.9468,11.9628,32000.0
2010-01-19 14:30:00,14.98,14.98,14.97,14.98,27000.0,11.9548,11.9548,11.9468,11.9548,27000.0
2010-01-19 14:40:00,14.98,14.98,14.97,14.97,28500.0,11.9548,11.9548,11.9468,11.9468,28500.0
2010-01-19 14:50:00,14.97,14.97,14.97,14.97,50000.0,11.9468,11.9468,11.9468,11.9468,50000.0
2010-01-19 15:00:00,14.97,14.98,14.96,14.96,95000.0,11.9468,11.9548,11.9388,11.9388,95000.0
2010-01-19 15:10:00,14.96,14.97,14.96,14.97,61500.0,11.9388,11.9468,11.9388,11.9468,61500.0
2010-01-19 15:20:00,14.97,15.0,14.97,14.99,78500.0,11.9468,11.9708,11.9468,11.9628,78500.0
2010-01-19 15:30:00,14.99,15.0,14.99,14.99,35000.0,11.9628,11.9708,11.9628,11.9628,35000.0
2010-01-19 15:40:00,15.0,15.0,14.99,15.0,43500.0,11.9708,11.9708,11.9628,11.9708,43500.0
2010-01-19 15:50:00,15.0,15.02,15.0,15.02,101000.0,11.9708,11.9867,11.9708,11.9867,101000.0
2010-01-20 09:30:00,14.9,14.9,14.85,14.89,812000.0,11.8909,11.8909,11.851,11.883,812000.0
2010-01-20 09:40:00,14.88,14.89,14.84,14.87,405000.0,11.875,11.883,11.8431,11.867,405000.0
2010-01-20 09:50:00,14.87,14.9,14.87,14.88,86500.0,11.867,11.8909,11.867,11.875,86500.0
2010-01-20 10:00:00,14.88,14.89,14.81,14.82,178000.0,11.875,11.883,11.8191,11.8271,178000.0
2010-01-20 10:10:00,14.83,14.86,14.83,14.85,84500.0,11.8351,11.859,11.8351,11.851,84500.0
2010-01-20 10:20:00,14.85,14.85,14.82,14.82,75500.0,11.851,11.851,11.8271,11.8271,75500.0
2010-01-20 10:30:00,14.81,14.82,14.8,14.82,114500.0,11.8191,11.8271,11.8111,11.8271,114500.0
2010-01-20 10:40:00,14.82,14.83,14.81,14.82,58500.0,11.8271,11.8351,11.8191,11.8271,58500.0
2010-01-20 10:50:00,14.82,14.84,14.81,14.81,143500.0,11.8271,11.8431,11.8191,11.8191,143500.0
2010-01-20 11:00:00,14.82,14.82,14.76,14.76,152500.0,11.8271,11.8271,11.7792,11.7792,152500.0
2010-01-20 11:10:00,14.76,14.8,14.76,14.8,58000.0,11.7792,11.8111,11.7792,11.8111,58000.0
2010-01-20 11:20:00,14.8,14.8,14.77,14.8,79500.0,11.8111,11.8111,11.7872,11.8111,79500.0
2010-01-20 11:30:00,14.8,14.81,14.8,14.81,57000.0,11.8111,11.8191,11.8111,11.8191,57000.0
2010-01-20 11:40:00,14.81,14.81,14.8,14.81,35000.0,11.8191,11.8191,11.8111,11.8191,35000.0
2010-01-20 11:50:00,14.81,14.81,14.8,14.81,43000.0,11.8191,11.8191,11.8111,11.8191,43000.0
2010-01-20 12:00:00,14.81,14.83,14.8,14.82,53500.0,11.8191,11.8351,11.8111,11.8271,53500.0
2010-01-20 12:10:00,14.83,14.84,14.82,14.82,36500.0,11.8351,11.8431,11.8271,11.8271,36500.0
2010-01-20 12:20:00,14.82,14.83,14.82,14.83,43500.0,11.8271,11.8351,11.8271,11.8351,43500.0
2010-01-20 12:30:00,14.83,14.84,14.82,14.83,70000.0,11.8351,11.8431,11.8271,11.8351,70000.0
2010-01-20 12:40:00,14.83,14.83,14.82,14.83,48500.0,11.8351,11.8351,11.8271,11.8351,48500.0
2010-01-20 12:50:00,14.83,14.83,14.81,14.82,47500.0,11.8351,11.8351,11.8191,11.8271,47500.0
2010-01-20 13:00:00,14.82,14.83,14.81,14.83,35500.0,11.8271,11.8351,11.8191,11.8351,35500.0
2010-01-20 13:10:00,14.82,14.82,14.8,14.8,46000.0,11.8271,11.8271,11.8111,11.8111,46000.0
2010-01-20 13:20:00,14.81,14.83,14.81,14.82,29500.0,11.8191,11.8351,11.8191,11.8271,29500.0
2010-01-20 13:30:00,14.82,14.85,14.82,14.84,48500.0,11.8271,11.851,11.8271,11.8431,48500.0
2010-01-20 13:40:00,14.85,14.86,14.84,14.86,37500.0,11.851,11.859,11.8431,11.859,37500.0
2010-01-20 13:50:00,14.86,14.86,14.85,14.85,36000.0,11.859,11.859,11.851,11.851,36000.0
2010-01-20 14:00:00,14.85,14.86,14.85,14.85,49500.0,11.851,11.859,11.851,11.851,49500.0
2010-01-20 14:10:00,14.85,14.86,14.84,14.85,57000.0,11.851,11.859,11.8431,11.851,57000.0
2010-01-20 14:20:00,14.85,14.86,14.85,14.85,41500.0,11.851,11.859,11.851,11.851,41500.0
2010-01-20 14:30:00,14.85,14.88,14.85,14.88,50500.0,11.851,11.875,11.851,11.875,50500.0
2010-01-20 14:40:00,14.88,14.89,14.88,14.89,78500.0,11.875,11.883,11.875,11.883,78500.0
2010-01-20 14:50:00,14.88,14.89,14.88,14.89,76500.0,11.875,11.883,11.875,11.883,76500.0
2010-01-20 15:00:00,14.89,14.89,14.87,14.88,109000.0,11.883,11.883,11.867,11.875,109000.0
2010-01-20 15:10:00,14.88,14.89,14.88,14.88,116500.0,11.875,11.883,11.875,11.875,116500.0
2010-01-20 15:20:00,14.88,14.9,14.88,14.9,74500.0,11.875,11.8909,11.875,11.8909,74500.0
2010-01-20 15:30:00,14.9,14.91,14.88,14.9,53500.0,11.8909,11.8989,11.875,11.8909,53500.0
2010-01-20 15:40:00,14.9,14.93,14.89,14.93,88000.0,11.8909,11.9149,11.883,11.9149,88000.0
2010-01-20 15:50:00,14.93,14.93,14.89,14.89,133000.0,11.9149,11.9149,11.883,11.883,133000.0
2010-01-21 09:30:00,14.92,14.99,14.91,14.97,447000.0,11.9069,11.9628,11.8989,11.9468,447000.0
2010-01-21 09:40:00,14.97,14.98,14.88,14.9,168500.0,11.9468,11.9548,11.875,11.8909,168500.0
2010-01-21 09:50:00,14.91,14.95,14.9,14.93,136500.0,11.8989,11.9309,11.8909,11.9149,136500.0
2010-01-21 10:00:00,14.93,14.98,14.92,14.96,93000.0,11.9149,11.9548,11.9069,11.9388,93000.0
2010-01-21 10:10:00,14.96,14.96,14.94,14.95,80000.0,11.9388,11.9388,11.9229,11.9309,80000.0
2010-01-21 10:20:00,14.95,14.95,14.76,14.77,361500.0,11.9309,11.9309,11.7792,11.7872,361500.0
2010-01-21 10:30:00,14.76,14.77,14.71,14.77,341500.0,11.7792,11.7872,11.7393,11.7872,341500.0
2010-01-21 10:40:00,14.78,14.8,14.78,14.78,68500.0,11.7952,11.8111,11.7952,11.7952,68500.0
2010-01-21 10:50:00,14.79,14.79,14.76,14.79,69500.0,11.8032,11.8032,11.7792,11.8032,69500.0
2010-01-21 11:00:00,14.79,14.81,14.74,14.74,133000.0,11.8032,11.8191,11.7633,11.7633,133000.0
2010-01-21 11:10:00,14.75,14.76,14.74,14.75,139500.0,11.7712,11.7792,11.7633,11.7712,139500.0
2010-01-21 11:20:00,14.75,14.77,14.74,14.75,108500.0,11.7712,11.7872,11.7633,11.7712,108500.0
2010-01-21 11:30:00,14.75,14.77,14.73,14.74,143000.0,11.7712,11.7872,11.7553,11.7633,143000.0
2010-01-21 11:40:00,14.74,14.75,14.68,14.71,216500.0,11.7633,11.7712,11.7154,11.7393,216500.0
2010-01-21 11:50:00,14.71,14.75,14.69,14.7,406500.0,11.7393,11.7712,11.7234,11.7313,406500.0
2010-01-21 12:00:00,14.7,14.76,14.69,14.75,202500.0,11.7313,11.7792,11.7234,11.7712,202500.0
2010-01-21 12:10:00,14.75,14.78,14.73,14.73,165500.0,11.7712,11.7952,11.7553,11.7553,165500.0
2010-01-21 12:20:00,14.74,14.74,14.69,14.7,74000.0,11.7633,11.7633,11.7234,11.7313,74000.0
2010-01-21 12:30:00,14.7,14.72,14.7,14.71,75000.0,11.7313,11.7473,11.7313,11.7393,75000.0
2010-01-21 12:40:00,14.71,14.72,14.7,14.7,46500.0,11.7393,11.7473,11.7313,11.7313,46500.0
2010-01-21 12:50:00,14.7,14.73,14.7,14.71,87000.0,11.7313,11.7553,11.7313,11.7393,87000.0
2010-01-21 13:00:00,14.72,14.72,14.69,14.71,114000.0,11.7473,11.7473,11.7234,11.7393,114000.0
2010-01-21 13:10:00,14.71,14.72,14.7,14.7,33000.0,11.7393,11.7473,11.7313,11.7313,33000.0
2010-01-21 13:20:00,14.71,14.73,14.7,14.71,30000.0,11.7393,11.7553,11.7313,11.7393,30000.0
2010-01-21 13:30:00,14.72,14.74,14.72,14.74,89500.0,11.7473,11.7633,11.7473,11.7633,89500.0
2010-01-21 13:40:00,14.73,14.74,14.72,14.74,57000.0,11.7553,11.7633,11.7473,11.7633,57000.0
2010-01-21 13:50:00,14.74,14.74,14.73,14.74,35000.0,11.7633,11.7633,11.7553,11.7633,35000.0
2010-01-21 14:00:00,14.75,14.75,14.72,14.73,66500.0,11.7712,11.7712,11.7473,11.7553,66500.0
2010-01-21 14:10:00,14.73,14.73,14.72,14.73,66000.0,11.7553,11.7553,11.7473,11.7553,66000.0
2010-01-21 14:20:00,14.73,14.78,14.72,14.78,70000.0,11.7553,11.7952,11.7473,11.7952,70000.0
2010-01-21 14:30:00,14.77,14.79,14.76,14.77,123500.0,11.7872,11.8032,11.7792,11.7872,123500.0
2010-01-21 14:40:00,14.77,14.77,14.75,14.76,84500.0,11.7872,11.7872,11.7712,11.7792,84500.0
2010-01-21 14:50:00,14.76,14.76,14.74,14.76,74500.0,11.7792,11.7792,11.7633,11.7792,74500.0
2010-01-21 15:00:00,14.76,14.76,14.72,14.73,182000.0,11.7792,11.7792,11.7473,11.7553,182000.0
2010-01-21 15:10:00,14.73,14.74,14.71,14.73,107000.0,11.7553,11.7633,11.7393,11.7553,107000.0
2010-01-21 15:20:00,14.73,14.74,14.71,14.72,90500.0,11.7553,11.7633,11.7393,11.7473,90500.0
2010-01-21 15:30:00,14.72,14.74,14.7,14.7,213000.0,11.7473,11.7633,11.7313,11.7313,213000.0
2010-01-21 15:40:00,14.7,14.75,14.7,14.73,156000.0,11.7313,11.7712,11.7313,11.7553,156000.0
2010-01-21 15:50:00,14.74,14.74,14.7,14.71,354000.0,11.7633,11.7633,11.7313,11.7393,354000.0
2010-01-22 09:30:00,14.7,14.71,14.64,14.7,264000.0,11.7313,11.7393,11.6835,11.7313,264000.0
2010-01-22 09:40:00,14.71,14.71,14.65,14.68,248500.0,11.7393,11.7393,11.6914,11.7154,248500.0
2010-01-22 09:50:00,14.68,14.69,14.66,14.66,265500.0,11.7154,11.7234,11.6994,11.6994,265500.0
2010-01-22 10:00:00,14.66,14.67,14.58,14.58,234000.0,11.6994,11.7074,11.6356,11.6356,234000.0
2010-01-22 10:10:00,14.57,14.59,14.55,14.56,113000.0,11.6276,11.6436,11.6116,11.6196,113000.0
2010-01-22 10:20:00,14.56,14.62,14.55,14.62,107500.0,11.6196,11.6675,11.6116,11.6675,107500.0
2010-01-22 10:30:00,14.62,14.64,14.61,14.62,76000.0,11.6675,11.6835,11.6595,11.6675,76000.0
2010-01-22 10:40:00,14.62,14.65,14.59,14.6,113500.0,11.6675,11.6914,11.6436,11.6515,113500.0
2010-01-22 10:50:00,14.6,14.64,14.6,14.64,86000.0,11.6515,11.6835,11.6515,11.6835,86000.0
2010-01-22 11:00:00,14.64,14.68,14.64,14.64,108500.0,11.6835,11.7154,11.6835,11.6835,108500.0
2010-01-22 11:10:00,14.65,14.67,14.63,14.66,143500.0,11.6914,11.7074,11.6755,11.6994,143500.0
2010-01-22 11:20:00,14.66,14.69,14.66,14.69,130500.0,11.6994,11.7234,11.6994,11.7234,130500.0
2010-01-22 11:30:00,14.69,14.71,14.67,14.67,77500.0,11.7234,11.7393,11.7074,11.7074,77500.0
2010-01-22 11:40:00,14.67,14.68,14.64,14.65,76000.0,11.7074,11.7154,11.6835,11.6914,76000.0
2010-01-22 11:50:00,14.65,14.66,14.63,14.64,76000.0,11.6914,11.6994,11.6755,11.6835,76000.0
2010-01-22 12:00:00,14.63,14.64,14.62,14.62,67000.0,11.6755,11.6835,11.6675,11.6675,67000.0
2010-01-22 12:10:00,14.63,14.66,14.62,14.66,50500.0,11.6755,11.6994,11.6675,11.6994,50500.0
2010-01-22 12:20:00,14.67,14.68,14.66,14.67,65500.0,11.7074,11.7154,11.6994,11.7074,65500.0
2010-01-22 12:30:00,14.67,14.69,14.67,14.68,68000.0,11.7074,11.7234,11.7074,11.7154,68000.0
2010-01-22 12:40:00,14.67,14.68,14.65,14.66,69500.0,11.7074,11.7154,11.6914,11.6994,69500.0
2010-01-22 12:50:00,14.66,14.67,14.64,14.66,132500.0,11.6994,11.7074,11.6835,11.6994,132500.0
2010-01-22 13:00:00,14.66,14.66,14.63,14.64,65000.0,11.6994,11.6994,11.6755,11.6835,65000.0
2010-01-22 13:10:00,14.64,14.65,14.63,14.64,59000.0,11.6835,11.6914,11.6755,11.6835,59000.0
2010-01-22 13:20:00,14.65,14.66,14.63,14.63,116000.0,11.6914,11.6994,11.6755,11.6755,116000.0
2010-01-22 13:30:00,14.64,14.64,14.61,14.61,87500.0,11.6835,11.6835,11.6595,11.6595,87500.0
2010-01-22 13:40:00,14.61,14.62,14.59,14.6,167500.0,11.6595,11.6675,11.6436,11.6515,167500.0
2010-01-22 13:50:00,14.61,14.61,14.59,14.6,33000.0,11.6595,11.6595,11.6436,11.6515,33000.0
2010-01-22 14:00:00,14.6,14.62,14.59,14.59,50500.0,11.6515,11.6675,11.6436,11.6436,50500.0
2010-01-22 14:10:00,14.59,14.62,14.58,14.61,62500.0,11.6436,11.6675,11.6356,11.6595,62500.0
2010-01-22 14:20:00,14.6,14.61,14.58,14.58,66500.0,11.6515,11.6595,11.6356,11.6356,66500.0
2010-01-22 14:30:00,14.58,14.6,14.57,14.57,117000.0,11.6356,11.6515,11.6276,11.6276,117000.0
2010-01-22 14:40:00,14.57,14.57,14.53,14.54,120500.0,11.6276,11.6276,11.5957,11.6037,120500.0
2010-01-22 14:50:00,14.53,14.54,14.52,14.52,85000.0,11.5957,11.6037,11.5877,11.5877,85000.0
2010-01-22 15:00:00,14.5,14.54,14.5,14.51,146500.0,11.5717,11.6037,11.5717,11.5797,146500.0
2010-01-22 15:10:00,14.51,14.51,14.43,14.45,236500.0,11.5797,11.5797,11.5159,11.5318,236500.0
2010-01-22 15:20:00,14.45,14.45,14.42,14.45,211000.0,11.5318,11.5318,11.5079,11.5318,211000.0
2010-01-22 15:30:00,14.45,14.46,14.42,14.42,129000.0,11.5318,11.5398,11.5079,11.5079,129000.0
2010-01-22 15:40:00,14.42,14.44,14.38,14.39,282500.0,11.5079,11.5238,11.476,11.4839,282500.0
2010-01-22 15:50:00,14.39,14.42,14.39,14.4,198500.0,11.4839,11.5079,11.4839,11.4919,198500.0
2010-01-25 09:30:00,14.5,14.52,14.47,14.51,268500.0,11.5717,11.5877,11.5478,11.5797,268500.0
2010-01-25 09:40:00,14.5,14.52,14.49,14.49,149000.0,11.5717,11.5877,11.5637,11.5637,149000.0
2010-01-25 09:50:00,14.49,14.52,14.49,14.49,87500.0,11.5637,11.5877,11.5637,11.5637,87500.0
2010-01-25 10:00:00,14.48,14.51,14.44,14.45,207000.0,11.5558,11.5797,11.5238,11.5318,207000.0
2010-01-25 10:10:00,14.45,14.47,14.42,14.47,124500.0,11.5318,11.5478,11.5079,11.5478,124500.0
2010-01-25 10:20:00,14.48,14.5,14.45,14.48,147000.0,11.5558,11.5717,11.5318,11.5558,147000.0
2010-01-25 10:30:00,14.48,14.48,14.44,14.46,70500.0,11.5558,11.5558,11.5238,11.5398,70500.0
2010-01-25 10:40:00,14.46,14.46,14.41,14.43,108000.0,11.5398,11.5398,11.4999,11.5159,108000.0
2010-01-25 10:50:00,14.43,14.46,14.42,14.45,77500.0,11.5159,11.5398,11.5079,11.5318,77500.0
2010-01-25 11:00:00,14.45,14.45,14.38,14.39,71000.0,11.5318,11.5318,11.476,11.4839,71000.0
2010-01-25 11:10:00,14.38,14.4,14.36,14.4,38500.0,11.476,11.4919,11.46,11.4919,38500.0
2010-01-25 11:20:00,14.4,14.41,14.39,14.39,99000.0,11.4919,11.4999,11.4839,11.4839,99000.0
2010-01-25 11:30:00,14.39,14.4,14.35,14.36,53000.0,11.4839,11.4919,11.452,11.46,53000.0
2010-01-25 11:40:00,14.37,14.38,14.36,14.37,73000.0,11.468,11.476,11.46,11.468,73000.0
2010-01-25 11:50:00,14.39,14.41,14.39,14.4,18000.0,11.4839,11.4999,11.4839,11.4919,18000.0
2010-01-25 12:00:00,14.39,14.42,14.39,14.41,39000.0,11.4839,11.5079,11.4839,11.4999,39000.0
2010-01-25 12:10:00,14.41,14.42,14.4,14.41,27500.0,11.4999,11.5079,11.4919,11.4999,27500.0
2010-01-25 12:20:00,14.42,14.43,14.42,14.42,37500.0,11.5079,11.5159,11.5079,11.5079,37500.0
2010-01-25 12:30:00,14.41,14.45,14.41,14.45,37000.0,11.4999,11.5318,11.4999,11.5318,37000.0
2010-01-25 12:40:00,14.44,14.45,14.44,14.45,39500.0,11.5238,11.5318,11.5238,11.5318,39500.0
2010-01-25 12:50:00,14.44,14.45,14.44,14.45,37000.0,11.5238,11.5318,11.5238,11.5318,37000.0
2010-01-25 13:00:00,14.44,14.45,14.42,14.43,43000.0,11.5238,11.5318,11.5079,11.5159,43000.0
2010-01-25 13:10:00,14.43,14.45,14.42,14.44,24000.0,11.5159,11.5318,11.5079,11.5238,24000.0
2010-01-25 13:20:00,14.44,14.46,14.44,14.46,21500.0,11.5238,11.5398,11.5238,11.5398,21500.0
2010-01-25 13:30:00,14.45,14.45,14.42,14.43,21500.0,11.5318,11.5318,11.5079,11.5159,21500.0
2010-01-25 13:40:00,14.44,14.45,14.43,14.45,42000.0,11.5238,11.5318,11.5159,11.5318,42000.0
2010-01-25 13:50:00,14.45,14.45,14.44,14.44,8000.0,11.5318,11.5318,11.5238,11.5238,8000.0
2010-01-25 14:00:00,14.44,14.45,14.44,14.45,57000.0,11.5238,11.5318,11.5238,11.5318,57000.0
2010-01-25 14:10:00,14.45,14.45,14.44,14.45,14000.0,11.5318,11.5318,11.5238,11.5318,14000.0
2010-01-25 14:20:00,14.45,14.46,14.45,14.46,19500.0,11.5318,11.5398,11.5318,11.5398,19500.0
2010-01-25 14:30:00,14.45,14.46,14.45,14.45,30500.0,11.5318,11.5398,11.5318,11.5318,30500.0
2010-01-25 14:40:00,14.45,14.47,14.45,14.46,66000.0,11.5318,11.5478,11.5318,11.5398,66000.0
2010-01-25 14:50:00,14.46,14.48,14.46,14.48,39000.0,11.5398,11.5558,11.5398,11.5558,39000.0
2010-01-25 15:00:00,14.48,14.48,14.46,14.47,100000.0,11.5558,11.5558,11.5398,11.5478,100000.0
2010-01-25 15:10:00,14.46,14.47,14.45,14.46,71500.0,11.5398,11.5478,11.5318,11.5398,71500.0
2010-01-25 15:20:00,14.47,14.47,14.45,14.45,52000.0,11.5478,11.5478,11.5318,11.5318,52000.0
2010-01-25 15:30:00,14.45,14.48,14.45,14.47,83500.0,11.5318,11.5558,11.5318,11.5478,83500.0
2010-01-25 15:40:00,14.46,14.46,14.43,14.43,172500.0,11.5398,11.5398,11.5159,11.5159,172500.0
2010-01-25 15:50:00,14.43,14.44,14.42,14.43,303500.0,11.5159,11.5238,11.5079,11.5159,303500.0
2010-01-26 09:30:00,14.42,14.42,14.34,14.39,429500.0,11.5079,11.5079,11.444,11.4839,429500.0
2010-01-26 09:40:00,14.4,14.41,14.37,14.37,174500.0,11.4919,11.4999,11.468,11.468,174500.0
2010-01-26 09:50:00,14.36,14.37,14.34,14.36,46500.0,11.46,11.468,11.444,11.46,46500.0
2010-01-26 10:00:00,14.36,14.46,14.35,14.44,190500.0,11.46,11.5398,11.452,11.5238,190500.0
2010-01-26 10:10:00,14.44,14.46,14.42,14.44,85000.0,11.5238,11.5398,11.5079,11.5238,85000.0
2010-01-26 10:20:00,14.44,14.47,14.43,14.43,100500.0,11.5238,11.5478,11.5159,11.5159,100500.0
2010-01-26 10:30:00,14.43,14.43,14.41,14.41,147000.0,11.5159,11.5159,11.4999,11.4999,147000.0
2010-01-26 10:40:00,14.42,14.44,14.41,14.42,54500.0,11.5079,11.5238,11.4999,11.5079,54500.0
2010-01-26 10:50:00,14.43,14.44,14.4,14.42,82000.0,11.5159,11.5238,11.4919,11.5079,82000.0
2010-01-26 11:00:00,14.42,14.45,14.41,14.44,160000.0,11.5079,11.5318,11.4999,11.5238,160000.0
2010-01-26 11:10:00,14.44,14.45,14.43,14.43,55500.0,11.5238,11.5318,11.5159,11.5159,55500.0
2010-01-26 11:20:00,14.43,14.46,14.43,14.46,39500.0,11.5159,11.5398,11.5159,11.5398,39500.0
2010-01-26 11:30:00,14.46,14.48,14.45,14.48,44500.0,11.5398,11.5558,11.5318,11.5558,44500.0
2010-01-26 11:40:00,14.49,14.49,14.46,14.47,24500.0,11.5637,11.5637,11.5398,11.5478,24500.0
2010-01-26 11:50:00,14.47,14.48,14.47,14.47,57000.0,11.5478,11.5558,11.5478,11.5478,57000.0
2010-01-26 12:00:00,14.47,14.48,14.46,14.47,77500.0,11.5478,11.5558,11.5398,11.5478,77500.0
2010-01-26 12:10:00,14.48,14.49,14.47,14.48,53000.0,11.5558,11.5637,11.5478,11.5558,53000.0
2010-01-26 12:20:00,14.48,14.5,14.48,14.49,77000.0,11.5558,11.5717,11.5558,11.5637,77000.0
2010-01-26 12:30:00,14.49,14.51,14.48,14.5,95500.0,11.5637,11.5797,11.5558,11.5717,95500.0
2010-01-26 12:40:00,14.5,14.52,14.5,14.51,57500.0,11.5717,11.5877,11.5717,11.5797,57500.0
2010-01-26 12:50:00,14.51,14.52,14.5,14.52,41500.0,11.5797,11.5877,11.5717,11.5877,41500.0
2010-01-26 13:00:00,14.51,14.51,14.5,14.5,32000.0,11.5797,11.5797,11.5717,11.5717,32000.0
2010-01-26 13:10:00,14.5,14.51,14.48,14.48,44000.0,11.5717,11.5797,11.5558,11.5558,44000.0
2010-01-26 13:20:00,14.48,14.49,14.48,14.48,64500.0,11.5558,11.5637,11.5558,11.5558,64500.0
2010-01-26 13:30:00,14.48,14.49,14.48,14.49,26500.0,11.5558,11.5637,11.5558,11.5637,26500.0
2010-01-26 13:40:00,14.49,14.51,14.49,14.5,72000.0,11.5637,11.5797,11.5637,11.5717,72000.0
2010-01-26 13:50:00,14.5,14.51,14.5,14.51,92500.0,11.5717,11.5797,11.5717,11.5797,92500.0
2010-01-26 14:00:00,14.51,14.51,14.49,14.49,96500.0,11.5797,11.5797,11.5637,11.5637,96500.0
2010-01-26 14:10:00,14.49,14.5,14.48,14.48,91500.0,11.5637,11.5717,11.5558,11.5558,91500.0
2010-01-26 14:20:00,14.48,14.49,14.47,14.47,127500.0,11.5558,11.5637,11.5478,11.5478,127500.0
2010-01-26 14:30:00,14.47,14.48,14.46,14.46,124000.0,11.5478,11.5558,11.5398,11.5398,124000.0
2010-01-26 14:40:00,14.46,14.49,14.46,14.48,121000.0,11.5398,11.5637,11.5398,11.5558,121000.0
2010-01-26 14:50:00,14.48,14.49,14.47,14.48,176000.0,11.5558,11.5637,11.5478,11.5558,176000.0
2010-01-26 15:00:00,14.48,14.48,14.46,14.46,92000.0,11.5558,11.5558,11.5398,11.5398,92000.0
2010-01-26 15:10:00,14.47,14.47,14.45,14.46,131000.0,11.5478,11.5478,11.5318,11.5398,131000.0
2010-01-26 15:20:00,14.46,14.47,14.42,14.43,118500.0,11.5398,11.5478,11.5079,11.5159,118500.0
2010-01-26 15:30:00,14.43,14.45,14.4,14.42,156000.0,11.5159,11.5318,11.4919,11.5079,156000.0
2010-01-26 15:40:00,14.42,14.42,14.37,14.38,212500.0,11.5079,11.5079,11.468,11.476,212500.0
2010-01-26 15:50:00,14.38,14.4,14.37,14.38,201000.0,11.476,11.4919,11.468,11.476,201000.0
2010-01-27 09:30:00,14.34,14.43,14.33,14.42,402500.0,11.444,11.5159,11.4361,11.5079,402500.0
2010-01-27 09:40:00,14.42,14.43,14.37,14.39,325500.0,11.5079,11.5159,11.468,11.4839,325500.0
2010-01-27 09:50:00,14.39,14.4,14.35,14.36,179500.0,11.4839,11.4919,11.452,11.46,179500.0
2010-01-27 10:00:00,14.34,14.36,14.3,14.32,467500.0,11.444,11.46,11.4121,11.4281,467500.0
2010-01-27 10:10:00,14.32,14.32,14.23,14.25,461000.0,11.4281,11.4281,11.3563,11.3722,461000.0
2010-01-27 10:20:00,14.25,14.31,14.24,14.3,159000.0,11.3722,11.4201,11.3642,11.4121,159000.0
2010-01-27 10:30:00,14.3,14.31,14.28,14.28,158500.0,11.4121,11.4201,11.3962,11.3962,158500.0
2010-01-27 10:40:00,14.27,14.3,14.26,14.26,91000.0,11.3882,11.4121,11.3802,11.3802,91000.0
2010-01-27 10:50:00,14.26,14.33,14.26,14.33,153500.0,11.3802,11.4361,11.3802,11.4361,153500.0
2010-01-27 11:00:00,14.32,14.33,14.31,14.32,84500.0,11.4281,11.4361,11.4201,11.4281,84500.0
2010-01-27 11:10:00,14.32,14.33,14.29,14.33,117000.0,11.4281,11.4361,11.4041,11.4361,117000.0
2010-01-27 11:20:00,14.33,14.34,14.32,14.33,85500.0,11.4361,11.444,11.4281,11.4361,85500.0
2010-01-27 11:30:00,14.32,14.32,14.3,14.31,64000.0,11.4281,11.4281,11.4121,11.4201,64000.0
2010-01-27 11:40:00,14.31,14.32,14.3,14.31,42500.0,11.4201,11.4281,11.4121,11.4201,42500.0
2010-01-27 11:50:00,14.31,14.33,14.3,14.32,95500.0,11.4201,11.4361,11.4121,11.4281,95500.0
2010-01-27 12:00:00,14.32,14.33,14.32,14.32,34500.0,11.4281,11.4361,11.4281,11.4281,34500.0
2010-01-27 12:10:00,14.32,14.32,14.29,14.29,27000.0,11.4281,11.4281,11.4041,11.4041,27000.0
2010-01-27 12:20:00,14.29,14.31,14.29,14.3,55500.0,11.4041,11.4201,11.4041,11.4121,55500.0
2010-01-27 12:30:00,14.3,14.3,14.29,14.29,36000.0,11.4121,11.4121,11.4041,11.4041,36000.0
2010-01-27 12:40:00,14.29,14.29,14.28,14.29,67500.0,11.4041,11.4041,11.3962,11.4041,67500.0
2010-01-27 12:50:00,14.28,14.28,14.26,14.27,80500.0,11.3962,11.3962,11.3802,11.3882,80500.0
2010-01-27 13:00:00,14.27,14.28,14.25,14.28,50500.0,11.3882,11.3962,11.3722,11.3962,50500.0
2010-01-27 13:10:00,14.28,14.28,14.25,14.25,46500.0,11.3962,11.3962,11.3722,11.3722,46500.0
2010-01-27 13:20:00,14.25,14.25,14.24,14.24,37000.0,11.3722,11.3722,11.3642,11.3642,37000.0
2010-01-27 13:30:00,14.24,14.26,14.24,14.26,50500.0,11.3642,11.3802,11.3642,11.3802,50500.0
2010-01-27 13:40:00,14.26,14.26,14.25,14.26,38000.0,11.3802,11.3802,11.3722,11.3802,38000.0
2010-01-27 13:50:00,14.26,14.26,14.25,14.26,20500.0,11.3802,11.3802,11.3722,11.3802,20500.0
2010-01-27 14:00:00,14.26,14.26,14.24,14.25,195000.0,11.3802,11.3802,11.3642,11.3722,195000.0
2010-01-27 14:10:00,14.25,14.28,14.2,14.28,232000.0,11.3722,11.3962,11.3323,11.3962,232000.0
2010-01-27 14:20:00,14.29,14.31,14.24,14.25,200500.0,11.4041,11.4201,11.3642,11.3722,200500.0
2010-01-27 14:30:00,14.26,14.31,14.25,14.29,127000.0,11.3802,11.4201,11.3722,11.4041,127000.0
2010-01-27 14:40:00,14.3,14.36,14.3,14.33,186000.0,11.4121,11.46,11.4121,11.4361,186000.0
2010-01-27 14:50:00,14.33,14.35,14.3,14.34,118500.0,11.4361,11.452,11.4121,11.444,118500.0
2010-01-27 15:00:00,14.34,14.34,14.3,14.31,101500.0,11.444,11.444,11.4121,11.4201,101500.0
2010-01-27 15:10:00,14.31,14.31,14.27,14.31,80500.0,11.4201,11.4201,11.3882,11.4201,80500.0
2010-01-27 15:20:00,14.31,14.36,14.31,14.36,200500.0,11.4201,11.46,11.4201,11.46,200500.0
2010-01-27 15:30:00,14.36,14.42,14.36,14.41,163000.0,11.46,11.5079,11.46,11.4999,163000.0
2010-01-27 15:40:00,14.41,14.42,14.39,14.4,132000.0,11.4999,11.5079,11.4839,11.4919,132000.0
2010-01-27 15:50:00,14.4,14.41,14.4,14.4,291500.0,11.4919,11.4999,11.4919,11.4919,291500.0
2010-01-28 09:30:00,14.43,14.44,14.34,14.36,339500.0,11.5159,11.5238,11.444,11.46,339500.0
2010-01-28 09:40:00,14.35,14.37,14.32,14.34,241500.0,11.452,11.468,11.4281,11.444,241500.0
2010-01-28 09:50:00,14.34,14.36,14.33,14.36,131000.0,11.444,11.46,11.4361,11.46,131000.0
2010-01-28 10:00:00,14.36,14.36,14.29,14.3,172500.0,11.46,11.46,11.4041,11.4121,172500.0
2010-01-28 10:10:00,14.29,14.29,14.26,14.28,182000.0,11.4041,11.4041,11.3802,11.3962,182000.0
2010-01-28 10:20:00,14.29,14.31,14.27,14.3,211500.0,11.4041,11.4201,11.3882,11.4121,211500.0
2010-01-28 10:30:00,14.29,14.32,14.28,14.32,64500.0,11.4041,11.4281,11.3962,11.4281,64500.0
2010-01-28 10:40:00,14.32,14.32,14.27,14.27,104000.0,11.4281,11.4281,11.3882,11.3882,104000.0
2010-01-28 10:50:00,14.27,14.28,14.24,14.26,156000.0,11.3882,11.3962,11.3642,11.3802,156000.0
2010-01-28 11:00:00,14.26,14.26,14.2,14.2,165000.0,11.3802,11.3802,11.3323,11.3323,165000.0
2010-01-28 11:10:00,14.21,14.24,14.2,14.2,92500.0,11.3403,11.3642,11.3323,11.3323,92500.0
2010-01-28 11:20:00,14.2,14.21,14.19,14.19,97500.0,11.3323,11.3403,11.3243,11.3243,97500.0
2010-01-28 11:30:00,14.19,14.19,14.11,14.13,188000.0,11.3243,11.3243,11.2605,11.2765,188000.0
2010-01-28 11:40:00,14.14,14.16,14.13,14.16,55500.0,11.2844,11.3004,11.2765,11.3004,55500.0
2010-01-28 11:50:00,14.16,14.19,14.15,14.17,42000.0,11.3004,11.3243,11.2924,11.3084,42000.0
2010-01-28 12:00:00,14.17,14.17,14.15,14.16,48500.0,11.3084,11.3084,11.2924,11.3004,48500.0
2010-01-28 12:10:00,14.16,14.17,14.15,14.16,116000.0,11.3004,11.3084,11.2924,11.3004,116000.0
2010-01-28 12:20:00,14.15,14.15,14.13,14.14,143500.0,11.2924,11.2924,11.2765,11.2844,143500.0
2010-01-28 12:30:00,14.14,14.17,14.14,14.17,40000.0,11.2844,11.3084,11.2844,11.3084,40000.0
2010-01-28 12:40:00,14.17,14.18,14.15,14.18,77000.0,11.3084,11.3164,11.2924,11.3164,77000.0
2010-01-28 12:50:00,14.18,14.21,14.18,14.2,89500.0,11.3164,11.3403,11.3164,11.3323,89500.0
2010-01-28 13:00:00,14.21,14.21,14.2,14.2,58000.0,11.3403,11.3403,11.3323,11.3323,58000.0
2010-01-28 13:10:00,14.2,14.21,14.2,14.21,68500.0,11.3323,11.3403,11.3323,11.3403,68500.0
2010-01-28 13:20:00,14.21,14.23,14.21,14.23,95500.0,11.3403,11.3563,11.3403,11.3563,95500.0
2010-01-28 13:30:00,14.23,14.24,14.23,14.23,48500.0,11.3563,11.3642,11.3563,11.3563,48500.0
2010-01-28 13:40:00,14.23,14.27,14.23,14.26,111500.0,11.3563,11.3882,11.3563,11.3802,111500.0
2010-01-28 13:50:00,14.25,14.27,14.23,14.23,102500.0,11.3722,11.3882,11.3563,11.3563,102500.0
2010-01-28 14:00:00,14.23,14.24,14.22,14.23,52500.0,11.3563,11.3642,11.3483,11.3563,52500.0
2010-01-28 14:10:00,14.22,14.22,14.18,14.19,69500.0,11.3483,11.3483,11.3164,11.3243,69500.0
2010-01-28 14:20:00,14.2,14.23,14.2,14.23,38000.0,11.3323,11.3563,11.3323,11.3563,38000.0
2010-01-28 14:30:00,14.22,14.22,14.2,14.21,52500.0,11.3483,11.3483,11.3323,11.3403,52500.0
2010-01-28 14:40:00,14.21,14.24,14.21,14.24,59500.0,11.3403,11.3642,11.3403,11.3642,59500.0
2010-01-28 14:50:00,14.25,14.26,14.24,14.25,66500.0,11.3722,11.3802,11.3642,11.3722,66500.0
2010-01-28 15:00:00,14.24,14.28,14.24,14.27,107500.0,11.3642,11.3962,11.3642,11.3882,107500.0
2010-01-28 15:10:00,14.27,14.29,14.25,14.26,67000.0,11.3882,11.4041,11.3722,11.3802,67000.0
2010-01-28 15:20:00,14.26,14.3,14.26,14.27,358000.0,11.3802,11.4121,11.3802,11.3882,358000.0
2010-01-28 15:30:00,14.27,14.31,14.27,14.31,101000.0,11.3882,11.4201,11.3882,11.4201,101000.0
2010-01-28 15:40:00,14.31,14.32,14.23,14.24,216000.0,11.4201,11.4281,11.3563,11.3642,216000.0
2010-01-28 15:50:00,14.24,14.25,14.21,14.21,244500.0,11.3642,11.3722,11.3403,11.3403,244500.0
2010-01-29 09:30:00,14.24,14.28,14.23,14.26,224500.0,11.3642,11.3962,11.3563,11.3802,224500.0
2010-01-29 09:40:00,14.26,14.33,14.24,14.31,166000.0,11.3802,11.4361,11.3642,11.4201,166000.0
2010-01-29 09:50:00,14.32,14.35,14.29,14.33,157500.0,11.4281,11.452,11.4041,11.4361,157500.0
2010-01-29 10:00:00,14.33,14.33,14.29,14.29,119000.0,11.4361,11.4361,11.4041,11.4041,119000.0
2010-01-29 10:10:00,14.29,14.34,14.29,14.33,59500.0,11.4041,11.444,11.4041,11.4361,59500.0
2010-01-29 10:20:00,14.33,14.39,14.33,14.38,133500.0,11.4361,11.4839,11.4361,11.476,133500.0
2010-01-29 10:30:00,14.38,14.39,14.35,14.36,48500.0,11.476,11.4839,11.452,11.46,48500.0
2010-01-29 10:40:00,14.36,14.36,14.33,14.35,73500.0,11.46,11.46,11.4361,11.452,73500.0
2010-01-29 10:50:00,14.35,14.35,14.29,14.32,71500.0,11.452,11.452,11.4041,11.4281,71500.0
2010-01-29 11:00:00,14.32,14.33,14.3,14.3,82500.0,11.4281,11.4361,11.4121,11.4121,82500.0
2010-01-29 11:10:00,14.3,14.31,14.27,14.27,98000.0,11.4121,11.4201,11.3882,11.3882,98000.0
2010-01-29 11:20:00,14.27,14.28,14.25,14.25,148500.0,11.3882,11.3962,11.3722,11.3722,148500.0
2010-01-29 11:30:00,14.26,14.26,14.23,14.25,110000.0,11.3802,11.3802,11.3563,11.3722,110000.0
2010-01-29 11:40:00,14.25,14.25,14.23,14.25,69500.0,11.3722,11.3722,11.3563,11.3722,69500.0
2010-01-29 11:50:00,14.24,14.26,14.21,14.21,130500.0,11.3642,11.3802,11.3403,11.3403,130500.0
2010-01-29 12:00:00,14.2,14.22,14.18,14.19,76000.0,11.3323,11.3483,11.3164,11.3243,76000.0
2010-01-29 12:10:00,14.18,14.22,14.18,14.22,29000.0,11.3164,11.3483,11.3164,11.3483,29000.0
2010-01-29 12:20:00,14.21,14.22,14.21,14.21,27500.0,11.3403,11.3483,11.3403,11.3403,27500.0
2010-01-29 12:30:00,14.21,14.22,14.18,14.21,68000.0,11.3403,11.3483,11.3164,11.3403,68000.0
2010-01-29 12:40:00,14.21,14.21,14.18,14.19,52500.0,11.3403,11.3403,11.3164,11.3243,52500.0
2010-01-29 12:50:00,14.21,14.24,14.2,14.23,31000.0,11.3403,11.3642,11.3323,11.3563,31000.0
2010-01-29 13:00:00,14.24,14.25,14.22,14.23,50500.0,11.3642,11.3722,11.3483,11.3563,50500.0
2010-01-29 13:10:00,14.23,14.24,14.22,14.23,25000.0,11.3563,11.3642,11.3483,11.3563,25000.0
2010-01-29 13:20:00,14.24,14.24,14.23,14.24,31500.0,11.3642,11.3642,11.3563,11.3642,31500.0
2010-01-29 13:30:00,14.23,14.24,14.22,14.22,38500.0,11.3563,11.3642,11.3483,11.3483,38500.0
2010-01-29 13:40:00,14.21,14.21,14.18,14.18,34000.0,11.3403,11.3403,11.3164,11.3164,34000.0
2010-01-29 13:50:00,14.18,14.2,14.17,14.19,38000.0,11.3164,11.3323,11.3084,11.3243,38000.0
2010-01-29 14:00:00,14.19,14.2,14.16,14.18,73500.0,11.3243,11.3323,11.3004,11.3164,73500.0
2010-01-29 14:10:00,14.17,14.2,14.17,14.18,64000.0,11.3084,11.3323,11.3084,11.3164,64000.0
2010-01-29 14:20:00,14.17,14.18,14.16,14.18,53500.0,11.3084,11.3164,11.3004,11.3164,53500.0
2010-01-29 14:30:00,14.18,14.18,14.14,14.16,79500.0,11.3164,11.3164,11.2844,11.3004,79500.0
2010-01-29 14:40:00,14.15,14.15,14.1,14.1,79500.0,11.2924,11.2924,11.2525,11.2525,79500.0
2010-01-29 14:50:00,14.1,14.11,14.07,14.11,138500.0,11.2525,11.2605,11.2286,11.2605,138500.0
2010-01-29 15:00:00,14.11,14.11,14.09,14.09,64000.0,11.2605,11.2605,11.2445,11.2445,64000.0
2010-01-29 15:10:00,14.09,14.1,14.04,14.08,198500.0,11.2445,11.2525,11.2046,11.2365,198500.0
2010-01-29 15:20:00,14.08,14.08,14.04,14.05,122500.0,11.2365,11.2365,11.2046,11.2126,122500.0
2010-01-29 15:30:00,14.05,14.07,14.01,14.07,186000.0,11.2126,11.2286,11.1807,11.2286,186000.0
2010-01-29 15:40:00,14.08,14.08,14.05,14.05,330000.0,11.2365,11.2365,11.2126,11.2126,330000.0
2010-01-29 15:50:00,14.05,14.09,14.03,14.03,428000.0,11.2126,11.2445,11.1966,11.1966,428000.0
2010-02-01 09:30:00,14.04,14.11,14.04,14.09,262000.0,11.2046,11.2605,11.2046,11.2445,262000.0
2010-02-01 09:40:00,14.1,14.14,14.08,14.14,138500.0,11.2525,11.2844,11.2365,11.2844,138500.0
2010-02-01 09:50:00,14.14,14.15,14.11,14.12,75500.0,11.2844,11.2924,11.2605,11.2685,75500.0
2010-02-01 10:00:00,14.12,14.15,14.08,14.12,152000.0,11.2685,11.2924,11.2365,11.2685,152000.0
2010-02-01 10:10:00,14.12,14.16,14.11,14.15,153500.0,11.2685,11.3004,11.2605,11.2924,153500.0
2010-02-01 10:20:00,14.16,14.18,14.15,14.15,79500.0,11.3004,11.3164,11.2924,11.2924,79500.0
2010-02-01 10:30:00,14.15,14.17,14.15,14.15,90500.0,11.2924,11.3084,11.2924,11.2924,90500.0
2010-02-01 10:40:00,14.14,14.15,14.12,14.14,142500.0,11.2844,11.2924,11.2685,11.2844,142500.0
2010-02-01 10:50:00,14.14,14.16,14.11,14.12,72000.0,11.2844,11.3004,11.2605,11.2685,72000.0
2010-02-01 11:00:00,14.11,14.16,14.1,14.15,92500.0,11.2605,11.3004,11.2525,11.2924,92500.0
2010-02-01 11:10:00,14.15,14.17,14.15,14.17,71000.0,11.2924,11.3084,11.2924,11.3084,71000.0
2010-02-01 11:20:00,14.17,14.2,14.17,14.19,55500.0,11.3084,11.3323,11.3084,11.3243,55500.0
2010-02-01 11:30:00,14.19,14.19,14.16,14.17,61000.0,11.3243,11.3243,11.3004,11.3084,61000.0
2010-02-01 11:40:00,14.17,14.17,14.15,14.16,39500.0,11.3084,11.3084,11.2924,11.3004,39500.0
2010-02-01 11:50:00,14.16,14.16,14.13,14.13,87500.0,11.3004,11.3004,11.2765,11.2765,87500.0
2010-02-01 12:00:00,14.13,14.14,14.13,14.13,19000.0,11.2765,11.2844,11.2765,11.2765,19000.0
2010-02-01 12:10:00,14.13,14.15,14.13,14.15,25500.0,11.2765,11.2924,11.2765,11.2924,25500.0
2010-02-01 12:20:00,14.14,14.15,14.14,14.15,53000.0,11.2844,11.2924,11.2844,11.2924,53000.0
2010-02-01 12:30:00,14.15,14.16,14.15,14.15,44000.0,11.2924,11.3004,11.2924,11.2924,44000.0
2010-02-01 12:40:00,14.15,14.18,14.15,14.18,51500.0,11.2924,11.3164,11.2924,11.3164,51500.0
2010-02-01 12:50:00,14.19,14.19,14.18,14.18,53500.0,11.3243,11.3243,11.3164,11.3164,53500.0
2010-02-01 13:00:00,14.18,14.19,14.17,14.19,15500.0,11.3164,11.3243,11.3084,11.3243,15500.0
2010-02-01 13:10:00,14.19,14.19,14.18,14.19,30500.0,11.3243,11.3243,11.3164,11.3243,30500.0
2010-02-01 13:20:00,14.2,14.2,14.19,14.19,39000.0,11.3323,11.3323,11.3243,11.3243,39000.0
2010-02-01 13:30:00,14.19,14.2,14.19,14.19,18000.0,11.3243,11.3323,11.3243,11.3243,18000.0
2010-02-01 13:40:00,14.19,14.19,14.17,14.19,32000.0,11.3243,11.3243,11.3084,11.3243,32000.0
2010-02-01 13:50:00,14.2,14.21,14.19,14.19,38000.0,11.3323,11.3403,11.3243,11.3243,38000.0
2010-02-01 14:00:00,14.19,14.2,14.17,14.18,31500.0,11.3243,11.3323,11.3084,11.3164,31500.0
2010-02-01 14:10:00,14.18,14.18,14.16,14.18,49000.0,11.3164,11.3164,11.3004,11.3164,49000.0
2010-02-01 14:20:00,14.2,14.2,14.18,14.19,36000.0,11.3323,11.3323,11.3164,11.3243,36000.0
2010-02-01 14:30:00,14.2,14.2,14.19,14.2,117500.0,11.3323,11.3323,11.3243,11.3323,117500.0
2010-02-01 14:40:00,14.2,14.21,14.19,14.19,135000.0,11.3323,11.3403,11.3243,11.3243,135000.0
2010-02-01 14:50:00,14.19,14.2,14.18,14.18,255500.0,11.3243,11.3323,11.3164,11.3164,255500.0
2010-02-01 15:00:00,14.19,14.2,14.17,14.17,279000.0,11.3243,11.3323,11.3084,11.3084,279000.0
2010-02-01 15:10:00,14.17,14.2,14.17,14.19,219000.0,11.3084,11.3323,11.3084,11.3243,219000.0
2010-02-01 15:20:00,14.19,14.21,14.19,14.2,197000.0,11.3243,11.3403,11.3243,11.3323,197000.0
2010-02-01 15:30:00,14.2,14.21,14.19,14.2,706500.0,11.3323,11.3403,11.3243,11.3323,706500.0
2010-02-01 15:40:00,14.2,14.22,14.2,14.21,90500.0,11.3323,11.3483,11.3323,11.3403,90500.0
2010-02-01 15:50:00,14.21,14.23,14.21,14.23,109500.0,11.3403,11.3563,11.3403,11.3563,109500.0
2010-02-02 09:30:00,14.26,14.29,14.24,14.27,145000.0,11.3802,11.4041,11.3642,11.3882,145000.0
2010-02-02 09:40:00,14.27,14.27,14.21,14.26,159000.0,11.3882,11.3882,11.3403,11.3802,159000.0
2010-02-02 09:50:00,14.26,14.28,14.23,14.23,149500.0,11.3802,11.3962,11.3563,11.3563,149500.0
2010-02-02 10:00:00,14.24,14.26,14.2,14.24,113000.0,11.3642,11.3802,11.3323,11.3642,113000.0
2010-02-02 10:10:00,14.24,14.32,14.23,14.32,131000.0,11.3642,11.4281,11.3563,11.4281,131000.0
2010-02-02 10:20:00,14.32,14.36,14.32,14.36,57000.0,11.4281,11.46,11.4281,11.46,57000.0
2010-02-02 10:30:00,14.36,14.38,14.36,14.36,34000.0,11.46,11.476,11.46,11.46,34000.0
2010-02-02 10:40:00,14.36,14.36,14.33,14.34,29500.0,11.46,11.46,11.4361,11.444,29500.0
2010-02-02 10:50:00,14.33,14.36,14.33,14.36,96500.0,11.4361,11.46,11.4361,11.46,96500.0
2010-02-02 11:00:00,14.36,14.36,14.32,14.32,53000.0,11.46,11.46,11.4281,11.4281,53000.0
2010-02-02 11:10:00,14.32,14.33,14.31,14.33,176000.0,11.4281,11.4361,11.4201,11.4361,176000.0
2010-02-02 11:20:00,14.33,14.36,14.32,14.35,32000.0,11.4361,11.46,11.4281,11.452,32000.0
2010-02-02 11:30:00,14.35,14.35,14.34,14.35,52000.0,11.452,11.452,11.444,11.452,52000.0
2010-02-02 11:40:00,14.35,14.36,14.35,14.35,67000.0,11.452,11.46,11.452,11.452,67000.0
2010-02-02 11:50:00,14.36,14.36,14.34,14.34,56000.0,11.46,11.46,11.444,11.444,56000.0
2010-02-02 12:00:00,14.33,14.36,14.33,14.35,55500.0,11.4361,11.46,11.4361,11.452,55500.0
2010-02-02 12:10:00,14.35,14.37,14.35,14.37,49000.0,11.452,11.468,11.452,11.468,49000.0
2010-02-02 12:20:00,14.38,14.39,14.38,14.39,102000.0,11.476,11.4839,11.476,11.4839,102000.0
2010-02-02 12:30:00,14.39,14.39,14.38,14.38,30500.0,11.4839,11.4839,11.476,11.476,30500.0
2010-02-02 12:40:00,14.38,14.38,14.37,14.37,59000.0,11.476,11.476,11.468,11.468,59000.0
2010-02-02 12:50:00,14.37,14.39,14.37,14.39,24500.0,11.468,11.4839,11.468,11.4839,24500.0
2010-02-02 13:00:00,14.4,14.4,14.37,14.37,36500.0,11.4919,11.4919,11.468,11.468,36500.0
2010-02-02 13:10:00,14.37,14.38,14.37,14.38,28500.0,11.468,11.476,11.468,11.476,28500.0
2010-02-02 13:20:00,14.39,14.4,14.39,14.4,40500.0,11.4839,11.4919,11.4839,11.4919,40500.0
2010-02-02 13:30:00,14.4,14.42,14.39,14.42,67500.0,11.4919,11.5079,11.4839,11.5079,67500.0
2010-02-02 13:40:00,14.42,14.43,14.42,14.42,31000.0,11.5079,11.5159,11.5079,11.5079,31000.0
2010-02-02 13:50:00,14.42,14.43,14.41,14.42,59000.0,11.5079,11.5159,11.4999,11.5079,59000.0
2010-02-02 14:00:00,14.42,14.42,14.39,14.4,31000.0,11.5079,11.5079,11.4839,11.4919,31000.0
2010-02-02 14:10:00,14.4,14.4,14.38,14.38,53500.0,11.4919,11.4919,11.476,11.476,53500.0
2010-02-02 14:20:00,14.38,14.41,14.38,14.4,56500.0,11.476,11.4999,11.476,11.4919,56500.0
2010-02-02 14:30:00,14.41,14.41,14.4,14.41,31000.0,11.4999,11.4999,11.4919,11.4999,31000.0
2010-02-02 14:40:00,14.41,14.42,14.4,14.4,90500.0,11.4999,11.5079,11.4919,11.4919,90500.0
2010-02-02 14:50:00,14.4,14.42,14.4,14.42,52500.0,11.4919,11.5079,11.4919,11.5079,52500.0
2010-02-02 15:00:00,14.42,14.42,14.41,14.42,39000.0,11.5079,11.5079,11.4999,11.5079,39000.0
2010-02-02 15:10:00,14.43,14.46,14.43,14.46,113000.0,11.5159,11.5398,11.5159,11.5398,113000.0
2010-02-02 15:20:00,14.46,14.46,14.43,14.44,49000.0,11.5398,11.5398,11.5159,11.5238,49000.0
2010-02-02 15:30:00,14.45,14.45,14.44,14.44,46500.0,11.5318,11.5318,11.5238,11.5238,46500.0
2010-02-02 15:40:00,14.45,14.45,14.42,14.44,70500.0,11.5318,11.5318,11.5079,11.5238,70500.0
2010-02-02 15:50:00,14.43,14.45,14.43,14.44,586000.0,11.5159,11.5318,11.5159,11.5238,586000.0
2010-02-03 09:30:00,14.37,14.42,14.37,14.41,156500.0,11.468,11.5079,11.468,11.4999,156500.0
2010-02-03 09:40:00,14.42,14.44,14.41,14.41,3860000.0,11.5079,11.5238,11.4999,11.4999,3860000.0
2010-02-03 09:50:00,14.41,14.44,14.4,14.4,2033000.0,11.4999,11.5238,11.4919,11.4919,2033000.0
2010-02-03 10:00:00,14.41,14.43,14.39,14.43,68500.0,11.4999,11.5159,11.4839,11.5159,68500.0
2010-02-03 10:10:00,14.42,14.43,14.37,14.37,2036000.0,11.5079,11.5159,11.468,11.468,2036000.0
2010-02-03 10:20:00,14.37,14.38,14.34,14.34,855000.0,11.468,11.476,11.444,11.444,855000.0
2010-02-03 10:30:00,14.34,14.36,14.29,14.32,205000.0,11.444,11.46,11.4041,11.4281,205000.0
2010-02-03 10:40:00,14.31,14.36,14.31,14.36,166000.0,11.4201,11.46,11.4201,11.46,166000.0
2010-02-03 10:50:00,14.36,14.37,14.34,14.35,38500.0,11.46,11.468,11.444,11.452,38500.0
2010-02-03 11:00:00,14.35,14.39,14.35,14.39,47000.0,11.452,11.4839,11.452,11.4839,47000.0
2010-02-03 11:10:00,14.37,14.38,14.37,14.37,11000.0,11.468,11.476,11.468,11.468,11000.0
2010-02-03 11:20:00,14.37,14.37,14.35,14.35,28000.0,11.468,11.468,11.452,11.452,28000.0
2010-02-03 11:30:00,14.35,14.36,14.33,14.34,39000.0,11.452,11.46,11.4361,11.444,39000.0
2010-02-03 11:40:00,14.32,14.33,14.31,14.32,39500.0,11.4281,11.4361,11.4201,11.4281,39500.0
2010-02-03 11:50:00,14.32,14.32,14.3,14.3,41000.0,11.4281,11.4281,11.4121,11.4121,41000.0
2010-02-03 12:00:00,14.29,14.33,14.29,14.33,22500.0,11.4041,11.4361,11.4041,11.4361,22500.0
2010-02-03 12:10:00,14.33,14.35,14.33,14.34,82500.0,11.4361,11.452,11.4361,11.444,82500.0
2010-02-03 12:20:00,14.34,14.34,14.3,14.31,310500.0,11.444,11.444,11.4121,11.4201,310500.0
2010-02-03 12:30:00,14.31,14.35,14.31,14.35,74000.0,11.4201,11.452,11.4201,11.452,74000.0
2010-02-03 12:40:00,14.34,14.34,14.32,14.32,83500.0,11.444,11.444,11.4281,11.4281,83500.0
2010-02-03 12:50:00,14.33,14.34,14.32,14.33,34000.0,11.4361,11.444,11.4281,11.4361,34000.0
2010-02-03 13:00:00,14.34,14.38,14.34,14.38,22000.0,11.444,11.476,11.444,11.476,22000.0
2010-02-03 13:10:00,14.38,14.38,14.36,14.36,20000.0,11.476,11.476,11.46,11.46,20000.0
2010-02-03 13:20:00,14.36,14.37,14.35,14.35,27500.0,11.46,11.468,11.452,11.452,27500.0
2010-02-03 13:30:00,14.36,14.38,14.36,14.36,21000.0,11.46,11.476,11.46,11.46,21000.0
2010-02-03 13:40:00,14.36,14.37,14.35,14.35,19500.0,11.46,11.468,11.452,11.452,19500.0
2010-02-03 13:50:00,14.35,14.35,14.33,14.34,56000.0,11.452,11.452,11.4361,11.444,56000.0
2010-02-03 14:00:00,14.34,14.35,14.33,14.34,18500.0,11.444,11.452,11.4361,11.444,18500.0
2010-02-03 14:10:00,14.34,14.35,14.34,14.34,135000.0,11.444,11.452,11.444,11.444,135000.0
2010-02-03 14:20:00,14.34,14.35,14.33,14.34,449500.0,11.444,11.452,11.4361,11.444,449500.0
2010-02-03 14:30:00,14.34,14.35,14.32,14.33,84000.0,11.444,11.452,11.4281,11.4361,84000.0
2010-02-03 14:40:00,14.33,14.34,14.32,14.33,22500.0,11.4361,11.444,11.4281,11.4361,22500.0
2010-02-03 14:50:00,14.33,14.35,14.33,14.34,50500.0,11.4361,11.452,11.4361,11.444,50500.0
2010-02-03 15:00:00,14.34,14.38,14.34,14.35,100500.0,11.444,11.476,11.444,11.452,100500.0
2010-02-03 15:10:00,14.35,14.36,14.33,14.34,56000.0,11.452,11.46,11.4361,11.444,56000.0
2010-02-03 15:20:00,14.34,14.35,14.32,14.34,80500.0,11.444,11.452,11.4281,11.444,80500.0
2010-02-03 15:30:00,14.34,14.36,14.34,14.35,68000.0,11.444,11.46,11.444,11.452,68000.0
2010-02-03 15:40:00,14.35,14.37,14.35,14.36,58000.0,11.452,11.468,11.452,11.46,58000.0
2010-02-03 15:50:00,14.36,14.36,14.35,14.36,62000.0,11.46,11.46,11.452,11.46,62000.0
2010-02-04 09:30:00,14.24,14.25,14.2,14.22,448500.0,11.3642,11.3722,11.3323,11.3483,448500.0
2010-02-04 09:40:00,14.23,14.23,14.12,14.13,456000.0,11.3563,11.3563,11.2685,11.2765,456000.0
2010-02-04 09:50:00,14.13,14.13,14.06,14.07,161500.0,11.2765,11.2765,11.2206,11.2286,161500.0
2010-02-04 10:00:00,14.08,14.12,14.07,14.09,225000.0,11.2365,11.2685,11.2286,11.2445,225000.0
2010-02-04 10:10:00,14.09,14.09,14.04,14.07,242000.0,11.2445,11.2445,11.2046,11.2286,242000.0
2010-02-04 10:20:00,14.08,14.08,14.04,14.05,105000.0,11.2365,11.2365,11.2046,11.2126,105000.0
2010-02-04 10:30:00,14.05,14.1,14.05,14.07,96500.0,11.2126,11.2525,11.2126,11.2286,96500.0
2010-02-04 10:40:00,14.08,14.09,14.07,14.09,105500.0,11.2365,11.2445,11.2286,11.2445,105500.0
2010-02-04 10:50:00,14.09,14.09,14.03,14.04,168000.0,11.2445,11.2445,11.1966,11.2046,168000.0
2010-02-04 11:00:00,14.03,14.08,14.03,14.08,100000.0,11.1966,11.2365,11.1966,11.2365,100000.0
2010-02-04 11:10:00,14.07,14.08,14.05,14.07,63500.0,11.2286,11.2365,11.2126,11.2286,63500.0
2010-02-04 11:20:00,14.07,14.1,14.06,14.1,118000.0,11.2286,11.2525,11.2206,11.2525,118000.0
2010-02-04 11:30:00,14.09,14.09,14.04,14.04,84500.0,11.2445,11.2445,11.2046,11.2046,84500.0
2010-02-04 11:40:00,14.04,14.05,14.01,14.05,107000.0,11.2046,11.2126,11.1807,11.2126,107000.0
2010-02-04 11:50:00,14.05,14.06,14.04,14.05,222000.0,11.2126,11.2206,11.2046,11.2126,222000.0
2010-02-04 12:00:00,14.05,14.05,14.02,14.05,44500.0,11.2126,11.2126,11.1887,11.2126,44500.0
2010-02-04 12:10:00,14.05,14.06,14.03,14.03,39500.0,11.2126,11.2206,11.1966,11.1966,39500.0
2010-02-04 12:20:00,14.02,14.04,14.02,14.03,45000.0,11.1887,11.2046,11.1887,11.1966,45000.0
2010-02-04 12:30:00,14.03,14.03,14.01,14.02,76000.0,11.1966,11.1966,11.1807,11.1887,76000.0
2010-02-04 12:40:00,14.02,14.03,13.98,13.98,160500.0,11.1887,11.1966,11.1567,11.1567,160500.0
2010-02-04 12:50:00,13.98,14.02,13.98,14.01,96000.0,11.1567,11.1887,11.1567,11.1807,96000.0
2010-02-04 13:00:00,14.01,14.02,14.01,14.02,12000.0,11.1807,11.1887,11.1807,11.1887,12000.0
2010-02-04 13:10:00,14.02,14.02,14.01,14.01,29000.0,11.1887,11.1887,11.1807,11.1807,29000.0
2010-02-04 13:20:00,14.02,14.02,13.99,14.01,31500.0,11.1887,11.1887,11.1647,11.1807,31500.0
2010-02-04 13:30:00,14.02,14.02,14.01,14.01,114500.0,11.1887,11.1887,11.1807,11.1807,114500.0
2010-02-04 13:40:00,14.01,14.01,13.97,13.99,171500.0,11.1807,11.1807,11.1488,11.1647,171500.0
2010-02-04 13:50:00,14.0,14.0,13.98,13.98,49500.0,11.1727,11.1727,11.1567,11.1567,49500.0
2010-02-04 14:00:00,13.98,13.99,13.97,13.97,32000.0,11.1567,11.1647,11.1488,11.1488,32000.0
2010-02-04 14:10:00,13.97,13.98,13.95,13.97,136000.0,11.1488,11.1567,11.1328,11.1488,136000.0
2010-02-04 14:20:00,13.97,14.02,13.97,14.0,139000.0,11.1488,11.1887,11.1488,11.1727,139000.0
2010-02-04 14:30:00,14.0,14.02,13.99,14.01,58500.0,11.1727,11.1887,11.1647,11.1807,58500.0
2010-02-04 14:40:00,14.01,14.02,14.0,14.02,55000.0,11.1807,11.1887,11.1727,11.1887,55000.0
2010-02-04 14:50:00,14.03,14.03,14.0,14.0,60500.0,11.1966,11.1966,11.1727,11.1727,60500.0
2010-02-04 15:00:00,14.0,14.01,13.97,13.97,285000.0,11.1727,11.1807,11.1488,11.1488,285000.0
2010-02-04 15:10:00,13.97,13.97,13.94,13.94,222500.0,11.1488,11.1488,11.1248,11.1248,222500.0
2010-02-04 15:20:00,13.95,13.95,13.92,13.93,264500.0,11.1328,11.1328,11.1089,11.1168,264500.0
2010-02-04 15:30:00,13.93,13.95,13.91,13.92,132000.0,11.1168,11.1328,11.1009,11.1089,132000.0
2010-02-04 15:40:00,13.92,13.95,13.92,13.93,88500.0,11.1089,11.1328,11.1089,11.1168,88500.0
2010-02-04 15:50:00,13.92,13.93,13.89,13.89,87500.0,11.1089,11.1168,11.0849,11.0849,87500.0
2010-02-05 09:30:00,13.89,13.91,13.81,13.84,583000.0,11.0849,11.1009,11.0211,11.045,583000.0
2010-02-05 09:40:00,13.83,13.87,13.81,13.81,147000.0,11.037,11.069,11.0211,11.0211,147000.0
2010-02-05 09:50:00,13.81,13.84,13.78,13.78,148500.0,11.0211,11.045,10.9971,10.9971,148500.0
2010-02-05 10:00:00,13.78,13.81,13.76,13.76,158500.0,10.9971,11.0211,10.9812,10.9812,158500.0
2010-02-05 10:10:00,13.76,13.78,13.74,13.75,163000.0,10.9812,10.9971,10.9652,10.9732,163000.0
2010-02-05 10:20:00,13.75,13.86,13.75,13.85,169500.0,10.9732,11.061,10.9732,11.053,169500.0
2010-02-05 10:30:00,13.85,13.89,13.85,13.85,103500.0,11.053,11.0849,11.053,11.053,103500.0
2010-02-05 10:40:00,13.85,13.9,13.85,13.87,108000.0,11.053,11.0929,11.053,11.069,108000.0
2010-02-05 10:50:00,13.88,13.89,13.86,13.87,87000.0,11.0769,11.0849,11.061,11.069,87000.0
2010-02-05 11:00:00,13.87,13.88,13.83,13.86,146500.0,11.069,11.0769,11.037,11.061,146500.0
2010-02-05 11:10:00,13.86,13.88,13.84,13.88,137000.0,11.061,11.0769,11.045,11.0769,137000.0
2010-02-05 11:20:00,13.88,13.88,13.84,13.84,83500.0,11.0769,11.0769,11.045,11.045,83500.0
2010-02-05 11:30:00,13.84,13.85,13.8,13.8,174000.0,11.045,11.053,11.0131,11.0131,174000.0
2010-02-05 11:40:00,13.8,13.8,13.76,13.8,268000.0,11.0131,11.0131,10.9812,11.0131,268000.0
2010-02-05 11:50:00,13.8,13.81,13.78,13.79,237500.0,11.0131,11.0211,10.9971,11.0051,237500.0
2010-02-05 12:00:00,13.8,13.81,13.79,13.8,103000.0,11.0131,11.0211,11.0051,11.0131,103000.0
2010-02-05 12:10:00,13.8,13.82,13.78,13.82,156000.0,11.0131,11.0291,10.9971,11.0291,156000.0
2010-02-05 12:20:00,13.83,13.84,13.8,13.82,132500.0,11.037,11.045,11.0131,11.0291,132500.0
2010-02-05 12:30:00,13.82,13.82,13.78,13.78,124000.0,11.0291,11.0291,10.9971,10.9971,124000.0
2010-02-05 12:40:00,13.78,13.82,13.78,13.81,113500.0,10.9971,11.0291,10.9971,11.0211,113500.0
2010-02-05 12:50:00,13.81,13.82,13.77,13.82,64000.0,11.0211,11.0291,10.9892,11.0291,64000.0
2010-02-05 13:00:00,13.81,13.81,13.76,13.76,45500.0,11.0211,11.0211,10.9812,10.9812,45500.0
2010-02-05 13:10:00,13.77,13.78,13.76,13.76,34500.0,10.9892,10.9971,10.9812,10.9812,34500.0
2010-02-05 13:20:00,13.76,13.76,13.71,13.72,104000.0,10.9812,10.9812,10.9413,10.9493,104000.0
2010-02-05 13:30:00,13.72,13.72,13.65,13.65,217000.0,10.9493,10.9493,10.8934,10.8934,217000.0
2010-02-05 13:40:00,13.65,13.66,13.62,13.64,185500.0,10.8934,10.9014,10.8694,10.8854,185500.0
2010-02-05 13:50:00,13.64,13.64,13.61,13.62,105500.0,10.8854,10.8854,10.8615,10.8694,105500.0
2010-02-05 14:00:00,13.63,13.67,13.62,13.65,91500.0,10.8774,10.9093,10.8694,10.8934,91500.0
2010-02-05 14:10:00,13.65,13.7,13.65,13.69,71000.0,10.8934,10.9333,10.8934,10.9253,71000.0
2010-02-05 14:20:00,13.7,13.71,13.68,13.7,57500.0,10.9333,10.9413,10.9173,10.9333,57500.0
2010-02-05 14:30:00,13.7,13.72,13.67,13.69,91500.0,10.9333,10.9493,10.9093,10.9253,91500.0
2010-02-05 14:40:00,13.69,13.71,13.67,13.71,80000.0,10.9253,10.9413,10.9093,10.9413,80000.0
2010-02-05 14:50:00,13.71,13.72,13.7,13.71,126500.0,10.9413,10.9493,10.9333,10.9413,126500.0
2010-02-05 15:00:00,13.73,13.85,13.73,13.84,154000.0,10.9572,11.053,10.9572,11.045,154000.0
2010-02-05 15:10:00,13.84,13.89,13.81,13.84,185000.0,11.045,11.0849,11.0211,11.045,185000.0
2010-02-05 15:20:00,13.85,13.87,13.81,13.83,92500.0,11.053,11.069,11.0211,11.037,92500.0
2010-02-05 15:30:00,13.83,13.89,13.82,13.88,154500.0,11.037,11.0849,11.0291,11.0769,154500.0
2010-02-05 15:40:00,13.89,13.9,13.84,13.84,138500.0,11.0849,11.0929,11.045,11.045,138500.0
2010-02-05 15:50:00,13.85,13.92,13.85,13.92,191500.0,11.053,11.1089,11.053,11.1089,191500.0
2010-02-08 09:30:00,13.91,13.91,13.83,13.85,170000.0,11.1009,11.1009,11.037,11.053,170000.0
2010-02-08 09:40:00,13.87,13.89,13.8,13.8,213000.0,11.069,11.0849,11.0131,11.0131,213000.0
2010-02-08 09:50:00,13.8,13.87,13.79,13.86,95500.0,11.0131,11.069,11.0051,11.061,95500.0
2010-02-08 10:00:00,13.86,13.89,13.85,13.89,135000.0,11.061,11.0849,11.053,11.0849,135000.0
2010-02-08 10:10:00,13.89,13.95,13.89,13.92,125000.0,11.0849,11.1328,11.0849,11.1089,125000.0
2010-02-08 10:20:00,13.92,13.94,13.88,13.92,146500.0,11.1089,11.1248,11.0769,11.1089,146500.0
2010-02-08 10:30:00,13.92,13.94,13.91,13.91,87000.0,11.1089,11.1248,11.1009,11.1009,87000.0
2010-02-08 10:40:00,13.9,13.95,13.9,13.95,141000.0,11.0929,11.1328,11.0929,11.1328,141000.0
2010-02-08 10:50:00,13.95,13.96,13.95,13.96,40000.0,11.1328,11.1408,11.1328,11.1408,40000.0
2010-02-08 11:00:00,13.98,14.0,13.97,13.99,107000.0,11.1567,11.1727,11.1488,11.1647,107000.0
2010-02-08 11:10:00,13.99,14.0,13.96,13.97,54500.0,11.1647,11.1727,11.1408,11.1488,54500.0
2010-02-08 11:20:00,13.97,14.0,13.97,13.97,63500.0,11.1488,11.1727,11.1488,11.1488,63500.0
2010-02-08 11:30:00,13.97,13.98,13.97,13.97,44500.0,11.1488,11.1567,11.1488,11.1488,44500.0
2010-02-08 11:40:00,13.97,14.01,13.97,14.0,44000.0,11.1488,11.1807,11.1488,11.1727,44000.0
2010-02-08 11:50:00,14.0,14.0,13.96,13.97,77500.0,11.1727,11.1727,11.1408,11.1488,77500.0
2010-02-08 12:00:00,13.98,13.98,13.94,13.97,47500.0,11.1567,11.1567,11.1248,11.1488,47500.0
2010-02-08 12:10:00,13.97,13.98,13.95,13.98,60500.0,11.1488,11.1567,11.1328,11.1567,60500.0
2010-02-08 12:20:00,13.98,13.99,13.96,13.99,16000.0,11.1567,11.1647,11.1408,11.1647,16000.0
2010-02-08 12:30:00,13.99,13.99,13.97,13.99,21000.0,11.1647,11.1647,11.1488,11.1647,21000.0
2010-02-08 12:40:00,13.99,14.0,13.96,13.96,27500.0,11.1647,11.1727,11.1408,11.1408,27500.0
2010-02-08 12:50:00,13.96,13.98,13.96,13.98,16500.0,11.1408,11.1567,11.1408,11.1567,16500.0
2010-02-08 13:00:00,13.98,13.98,13.94,13.95,85500.0,11.1567,11.1567,11.1248,11.1328,85500.0
2010-02-08 13:10:00,13.95,13.95,13.92,13.94,97500.0,11.1328,11.1328,11.1089,11.1248,97500.0
2010-02-08 13:20:00,13.94,13.95,13.93,13.94,33000.0,11.1248,11.1328,11.1168,11.1248,33000.0
2010-02-08 13:30:00,13.94,13.94,13.92,13.93,31000.0,11.1248,11.1248,11.1089,11.1168,31000.0
2010-02-08 13:40:00,13.93,13.94,13.89,13.9,41000.0,11.1168,11.1248,11.0849,11.0929,41000.0
2010-02-08 13:50:00,13.89,13.91,13.89,13.9,33000.0,11.0849,11.1009,11.0849,11.0929,33000.0
2010-02-08 14:00:00,13.92,13.94,13.91,13.93,27500.0,11.1089,11.1248,11.1009,11.1168,27500.0
2010-02-08 14:10:00,13.93,13.95,13.93,13.94,31500.0,11.1168,11.1328,11.1168,11.1248,31500.0
2010-02-08 14:20:00,13.93,13.94,13.92,13.94,34000.0,11.1168,11.1248,11.1089,11.1248,34000.0
2010-02-08 14:30:00,13.93,13.93,13.89,13.89,74000.0,11.1168,11.1168,11.0849,11.0849,74000.0
2010-02-08 14:40:00,13.89,13.93,13.89,13.92,99500.0,11.0849,11.1168,11.0849,11.1089,99500.0
2010-02-08 14:50:00,13.92,13.93,13.9,13.9,16000.0,11.1089,11.1168,11.0929,11.0929,16000.0
2010-02-08 15:00:00,13.9,13.91,13.87,13.9,52500.0,11.0929,11.1009,11.069,11.0929,52500.0
2010-02-08 15:10:00,13.89,13.89,13.86,13.86,53500.0,11.0849,11.0849,11.061,11.061,53500.0
2010-02-08 15:20:00,13.86,13.88,13.86,13.88,37500.0,11.061,11.0769,11.061,11.0769,37500.0
2010-02-08 15:30:00,13.88,13.89,13.87,13.88,40500.0,11.0769,11.0849,11.069,11.0769,40500.0
2010-02-08 15:40:00,13.87,13.89,13.85,13.85,76500.0,11.069,11.0849,11.053,11.053,76500.0
2010-02-08 15:50:00,13.85,13.86,13.82,13.83,87500.0,11.053,11.061,11.0291,11.037,87500.0
2010-02-09 09:30:00,14.0,14.02,13.97,13.98,207000.0,11.1727,11.1887,11.1488,11.1567,207000.0
2010-02-09 09:40:00,13.98,13.99,13.92,13.93,200500.0,11.1567,11.1647,11.1089,11.1168,200500.0
2010-02-09 09:50:00,13.93,13.97,13.92,13.94,95500.0,11.1168,11.1488,11.1089,11.1248,95500.0
2010-02-09 10:00:00,13.93,13.96,13.92,13.95,118000.0,11.1168,11.1408,11.1089,11.1328,118000.0
2010-02-09 10:10:00,13.95,14.01,13.95,14.0,72000.0,11.1328,11.1807,11.1328,11.1727,72000.0
2010-02-09 10:20:00,14.0,14.0,13.96,13.96,22500.0,11.1727,11.1727,11.1408,11.1408,22500.0
2010-02-09 10:30:00,13.96,13.98,13.95,13.96,76000.0,11.1408,11.1567,11.1328,11.1408,76000.0
2010-02-09 10:40:00,13.95,13.96,13.92,13.94,162000.0,11.1328,11.1408,11.1089,11.1248,162000.0
2010-02-09 10:50:00,13.93,13.95,13.91,13.92,77500.0,11.1168,11.1328,11.1009,11.1089,77500.0
2010-02-09 11:00:00,13.91,13.91,13.86,13.87,91000.0,11.1009,11.1009,11.061,11.069,91000.0
2010-02-09 11:10:00,13.86,13.89,13.86,13.89,89500.0,11.061,11.0849,11.061,11.0849,89500.0
2010-02-09 11:20:00,13.88,13.9,13.86,13.87,138500.0,11.0769,11.0929,11.061,11.069,138500.0
2010-02-09 11:30:00,13.87,13.99,13.86,13.96,481000.0,11.069,11.1647,11.061,11.1408,481000.0
2010-02-09 11:40:00,13.96,13.98,13.93,13.96,293500.0,11.1408,11.1567,11.1168,11.1408,293500.0
2010-02-09 11:50:00,13.96,14.01,13.95,13.97,179500.0,11.1408,11.1807,11.1328,11.1488,179500.0
2010-02-09 12:00:00,13.97,14.03,13.97,14.03,86500.0,11.1488,11.1966,11.1488,11.1966,86500.0
2010-02-09 12:10:00,14.03,14.09,14.03,14.08,183500.0,11.1966,11.2445,11.1966,11.2365,183500.0
2010-02-09 12:20:00,14.08,14.08,14.04,14.05,222500.0,11.2365,11.2365,11.2046,11.2126,222500.0
2010-02-09 12:30:00,14.05,14.07,14.05,14.06,92000.0,11.2126,11.2286,11.2126,11.2206,92000.0
2010-02-09 12:40:00,14.05,14.06,13.96,13.99,395000.0,11.2126,11.2206,11.1408,11.1647,395000.0
2010-02-09 12:50:00,13.98,14.02,13.98,14.01,245000.0,11.1567,11.1887,11.1567,11.1807,245000.0
2010-02-09 13:00:00,14.01,14.03,14.0,14.03,95000.0,11.1807,11.1966,11.1727,11.1966,95000.0
2010-02-09 13:10:00,14.02,14.02,13.99,14.0,39500.0,11.1887,11.1887,11.1647,11.1727,39500.0
2010-02-09 13:20:00,13.99,14.01,13.99,13.99,58000.0,11.1647,11.1807,11.1647,11.1647,58000.0
2010-02-09 13:30:00,13.99,14.01,13.98,14.0,55000.0,11.1647,11.1807,11.1567,11.1727,55000.0
2010-02-09 13:40:00,14.0,14.02,13.99,14.01,45000.0,11.1727,11.1887,11.1647,11.1807,45000.0
2010-02-09 13:50:00,14.01,14.02,14.0,14.01,21500.0,11.1807,11.1887,11.1727,11.1807,21500.0
2010-02-09 14:00:00,14.01,14.01,13.99,13.99,65500.0,11.1807,11.1807,11.1647,11.1647,65500.0
2010-02-09 14:10:00,13.99,14.0,13.98,13.98,54500.0,11.1647,11.1727,11.1567,11.1567,54500.0
2010-02-09 14:20:00,13.98,13.99,13.98,13.99,26500.0,11.1567,11.1647,11.1567,11.1647,26500.0
2010-02-09 14:30:00,14.0,14.02,13.99,13.99,65000.0,11.1727,11.1887,11.1647,11.1647,65000.0
2010-02-09 14:40:00,13.99,14.01,13.97,13.97,62500.0,11.1647,11.1807,11.1488,11.1488,62500.0
2010-02-09 14:50:00,13.97,13.99,13.96,13.97,90000.0,11.1488,11.1647,11.1408,11.1488,90000.0
2010-02-09 15:00:00,13.98,14.01,13.97,14.0,78000.0,11.1567,11.1807,11.1488,11.1727,78000.0
2010-02-09 15:10:00,14.0,14.02,13.99,14.0,91000.0,11.1727,11.1887,11.1647,11.1727,91000.0
2010-02-09 15:20:00,14.0,14.03,14.0,14.02,167000.0,11.1727,11.1966,11.1727,11.1887,167000.0
2010-02-09 15:30:00,14.02,14.03,14.01,14.02,97500.0,11.1887,11.1966,11.1807,11.1887,97500.0
2010-02-09 15:40:00,14.02,14.02,14.0,14.0,133500.0,11.1887,11.1887,11.1727,11.1727,133500.0
2010-02-09 15:50:00,14.01,14.01,13.97,14.0,152500.0,11.1807,11.1807,11.1488,11.1727,152500.0
2010-02-10 09:30:00,13.96,14.03,13.93,13.97,429000.0,11.1408,11.1966,11.1168,11.1488,429000.0
2010-02-10 09:40:00,13.97,13.98,13.94,13.98,174500.0,11.1488,11.1567,11.1248,11.1567,174500.0
2010-02-10 09:50:00,13.99,14.01,13.96,13.98,100000.0,11.1647,11.1807,11.1408,11.1567,100000.0
2010-02-10 10:00:00,13.98,13.98,13.87,13.89,296500.0,11.1567,11.1567,11.069,11.0849,296500.0
2010-02-10 10:10:00,13.88,13.88,13.84,13.87,150000.0,11.0769,11.0769,11.045,11.069,150000.0
2010-02-10 10:20:00,13.87,13.9,13.84,13.86,115500.0,11.069,11.0929,11.045,11.061,115500.0
2010-02-10 10:30:00,13.85,13.89,13.84,13.88,105500.0,11.053,11.0849,11.045,11.0769,105500.0
2010-02-10 10:40:00,13.89,13.92,13.89,13.9,126500.0,11.0849,11.1089,11.0849,11.0929,126500.0
2010-02-10 10:50:00,13.89,13.94,13.89,13.93,159500.0,11.0849,11.1248,11.0849,11.1168,159500.0
2010-02-10 11:00:00,13.94,13.94,13.9,13.94,114000.0,11.1248,11.1248,11.0929,11.1248,114000.0
2010-02-10 11:10:00,13.94,13.94,13.9,13.9,107000.0,11.1248,11.1248,11.0929,11.0929,107000.0
2010-02-10 11:20:00,13.9,13.96,13.9,13.95,90000.0,11.0929,11.1408,11.0929,11.1328,90000.0
2010-02-10 11:30:00,13.95,13.96,13.94,13.95,76500.0,11.1328,11.1408,11.1248,11.1328,76500.0
2010-02-10 11:40:00,13.95,13.95,13.93,13.94,106500.0,11.1328,11.1328,11.1168,11.1248,106500.0
2010-02-10 11:50:00,13.95,13.95,13.91,13.93,37500.0,11.1328,11.1328,11.1009,11.1168,37500.0
2010-02-10 12:00:00,13.92,13.96,13.92,13.96,64000.0,11.1089,11.1408,11.1089,11.1408,64000.0
2010-02-10 12:10:00,13.97,13.97,13.94,13.96,90000.0,11.1488,11.1488,11.1248,11.1408,90000.0
2010-02-10 12:20:00,13.96,14.01,13.96,14.0,97000.0,11.1408,11.1807,11.1408,11.1727,97000.0
2010-02-10 12:30:00,14.01,14.03,13.99,14.0,162500.0,11.1807,11.1966,11.1647,11.1727,162500.0
2010-02-10 12:40:00,14.0,14.02,14.0,14.01,49500.0,11.1727,11.1887,11.1727,11.1807,49500.0
2010-02-10 12:50:00,14.0,14.01,14.0,14.01,13000.0,11.1727,11.1807,11.1727,11.1807,13000.0
2010-02-10 13:00:00,14.01,14.03,14.01,14.02,55000.0,11.1807,11.1966,11.1807,11.1887,55000.0
2010-02-10 13:10:00,14.02,14.05,14.01,14.04,59500.0,11.1887,11.2126,11.1807,11.2046,59500.0
2010-02-10 13:20:00,14.04,14.08,14.03,14.07,65000.0,11.2046,11.2365,11.1966,11.2286,65000.0
2010-02-10 13:30:00,14.07,14.07,14.04,14.04,80000.0,11.2286,11.2286,11.2046,11.2046,80000.0
2010-02-10 13:40:00,14.05,14.05,14.03,14.03,79500.0,11.2126,11.2126,11.1966,11.1966,79500.0
2010-02-10 13:50:00,14.03,14.04,14.02,14.03,49500.0,11.1966,11.2046,11.1887,11.1966,49500.0
2010-02-10 14:00:00,14.03,14.04,14.03,14.04,59000.0,11.1966,11.2046,11.1966,11.2046,59000.0
2010-02-10 14:10:00,14.03,14.04,14.02,14.04,49000.0,11.1966,11.2046,11.1887,11.2046,49000.0
2010-02-10 14:20:00,14.02,14.03,14.01,14.03,51000.0,11.1887,11.1966,11.1807,11.1966,51000.0
2010-02-10 14:30:00,14.03,14.03,14.0,14.01,50500.0,11.1966,11.1966,11.1727,11.1807,50500.0
2010-02-10 14:40:00,14.01,14.02,14.01,14.01,28000.0,11.1807,11.1887,11.1807,11.1807,28000.0
2010-02-10 14:50:00,14.0,14.03,14.0,14.01,98000.0,11.1727,11.1966,11.1727,11.1807,98000.0
2010-02-10 15:00:00,14.01,14.04,14.01,14.02,60000.0,11.1807,11.2046,11.1807,11.1887,60000.0
2010-02-10 15:10:00,14.02,14.03,14.0,14.01,72500.0,11.1887,11.1966,11.1727,11.1807,72500.0
2010-02-10 15:20:00,14.01,14.03,14.0,14.03,44000.0,11.1807,11.1966,11.1727,11.1966,44000.0
2010-02-10 15:30:00,14.02,14.02,13.96,13.98,322000.0,11.1887,11.1887,11.1408,11.1567,322000.0
2010-02-10 15:40:00,13.97,13.99,13.97,13.98,208000.0,11.1488,11.1647,11.1488,11.1567,208000.0
2010-02-10 15:50:00,13.98,13.99,13.97,13.99,47500.0,11.1567,11.1647,11.1488,11.1647,47500.0
2010-02-11 09:30:00,13.98,13.98,13.92,13.97,248000.0,11.1567,11.1567,11.1089,11.1488,248000.0
2010-02-11 09:40:00,13.96,13.96,13.89,13.91,137500.0,11.1408,11.1408,11.0849,11.1009,137500.0
2010-02-11 09:50:00,13.92,13.96,13.92,13.96,52000.0,11.1089,11.1408,11.1089,11.1408,52000.0
2010-02-11 10:00:00,13.94,13.98,13.93,13.97,70500.0,11.1248,11.1567,11.1168,11.1488,70500.0
2010-02-11 10:10:00,13.98,14.03,13.98,14.0,107500.0,11.1567,11.1966,11.1567,11.1727,107500.0
2010-02-11 10:20:00,14.0,14.02,13.97,14.01,82000.0,11.1727,11.1887,11.1488,11.1807,82000.0
2010-02-11 10:30:00,14.01,14.01,13.97,14.0,47500.0,11.1807,11.1807,11.1488,11.1727,47500.0
2010-02-11 10:40:00,14.0,14.01,13.98,14.0,65000.0,11.1727,11.1807,11.1567,11.1727,65000.0
2010-02-11 10:50:00,13.99,13.99,13.97,13.97,33500.0,11.1647,11.1647,11.1488,11.1488,33500.0
2010-02-11 11:00:00,13.98,14.0,13.98,13.99,63500.0,11.1567,11.1727,11.1567,11.1647,63500.0
2010-02-11 11:10:00,13.99,14.03,13.99,14.01,35500.0,11.1647,11.1966,11.1647,11.1807,35500.0
2010-02-11 11:20:00,14.02,14.08,14.02,14.08,99000.0,11.1887,11.2365,11.1887,11.2365,99000.0
2010-02-11 11:30:00,14.08,14.09,14.07,14.08,48500.0,11.2365,11.2445,11.2286,11.2365,48500.0
2010-02-11 11:40:00,14.08,14.15,14.07,14.13,113000.0,11.2365,11.2924,11.2286,11.2765,113000.0
2010-02-11 11:50:00,14.14,14.15,14.13,14.13,50000.0,11.2844,11.2924,11.2765,11.2765,50000.0
2010-02-11 12:00:00,14.13,14.15,14.13,14.14,38000.0,11.2765,11.2924,11.2765,11.2844,38000.0
2010-02-11 12:10:00,14.15,14.17,14.14,14.15,97000.0,11.2924,11.3084,11.2844,11.2924,97000.0
2010-02-11 12:20:00,14.14,14.15,14.13,14.14,22500.0,11.2844,11.2924,11.2765,11.2844,22500.0
2010-02-11 12:30:00,14.14,14.14,14.13,14.13,21500.0,11.2844,11.2844,11.2765,11.2765,21500.0
2010-02-11 12:40:00,14.13,14.14,14.13,14.14,22500.0,11.2765,11.2844,11.2765,11.2844,22500.0
2010-02-11 12:50:00,14.14,14.15,14.13,14.14,53000.0,11.2844,11.2924,11.2765,11.2844,53000.0
2010-02-11 13:00:00,14.15,14.15,14.14,14.14,82500.0,11.2924,11.2924,11.2844,11.2844,82500.0
2010-02-11 13:10:00,14.14,14.15,14.14,14.15,52000.0,11.2844,11.2924,11.2844,11.2924,52000.0
2010-02-11 13:20:00,14.15,14.18,14.15,14.17,26500.0,11.2924,11.3164,11.2924,11.3084,26500.0
2010-02-11 13:30:00,14.17,14.19,14.17,14.18,77000.0,11.3084,11.3243,11.3084,11.3164,77000.0
2010-02-11 13:40:00,14.18,14.18,14.15,14.16,46500.0,11.3164,11.3164,11.2924,11.3004,46500.0
2010-02-11 13:50:00,14.16,14.17,14.15,14.16,23500.0,11.3004,11.3084,11.2924,11.3004,23500.0
2010-02-11 14:00:00,14.16,14.18,14.16,14.18,24500.0,11.3004,11.3164,11.3004,11.3164,24500.0
2010-02-11 14:10:00,14.18,14.18,14.16,14.18,71000.0,11.3164,11.3164,11.3004,11.3164,71000.0
2010-02-11 14:20:00,14.18,14.19,14.17,14.19,44000.0,11.3164,11.3243,11.3084,11.3243,44000.0
2010-02-11 14:30:00,14.19,14.19,14.17,14.18,22000.0,11.3243,11.3243,11.3084,11.3164,22000.0
2010-02-11 14:40:00,14.17,14.19,14.17,14.17,61000.0,11.3084,11.3243,11.3084,11.3084,61000.0
2010-02-11 14:50:00,14.17,14.18,14.16,14.17,201500.0,11.3084,11.3164,11.3004,11.3084,201500.0
2010-02-11 15:00:00,14.18,14.18,14.16,14.18,45000.0,11.3164,11.3164,11.3004,11.3164,45000.0
2010-02-11 15:10:00,14.18,14.19,14.17,14.18,41500.0,11.3164,11.3243,11.3084,11.3164,41500.0
2010-02-11 15:20:00,14.18,14.18,14.16,14.16,52500.0,11.3164,11.3164,11.3004,11.3004,52500.0
2010-02-11 15:30:00,14.16,14.17,14.15,14.16,67500.0,11.3004,11.3084,11.2924,11.3004,67500.0
2010-02-11 15:40:00,14.17,14.18,14.16,14.16,68500.0,11.3084,11.3164,11.3004,11.3004,68500.0
2010-02-11 15:50:00,14.16,14.19,14.16,14.18,493000.0,11.3004,11.3243,11.3004,11.3164,493000.0
2010-02-12 09:30:00,14.03,14.05,14.0,14.02,208000.0,11.1966,11.2126,11.1727,11.1887,208000.0
2010-02-12 09:40:00,14.02,14.06,14.01,14.05,262500.0,11.1887,11.2206,11.1807,11.2126,262500.0
2010-02-12 09:50:00,14.05,14.09,14.03,14.08,107500.0,11.2126,11.2445,11.1966,11.2365,107500.0
2010-02-12 10:00:00,14.08,14.13,14.04,14.13,283000.0,11.2365,11.2765,11.2046,11.2765,283000.0
2010-02-12 10:10:00,14.13,14.15,14.1,14.12,128000.0,11.2765,11.2924,11.2525,11.2685,128000.0
2010-02-12 10:20:00,14.11,14.13,14.1,14.13,109500.0,11.2605,11.2765,11.2525,11.2765,109500.0
2010-02-12 10:30:00,14.13,14.15,14.09,14.1,89500.0,11.2765,11.2924,11.2445,11.2525,89500.0
2010-02-12 10:40:00,14.11,14.13,14.1,14.12,65500.0,11.2605,11.2765,11.2525,11.2685,65500.0
2010-02-12 10:50:00,14.12,14.13,14.11,14.12,68000.0,11.2685,11.2765,11.2605,11.2685,68000.0
2010-02-12 11:00:00,14.12,14.13,14.1,14.12,116500.0,11.2685,11.2765,11.2525,11.2685,116500.0
2010-02-12 11:10:00,14.12,14.14,14.11,14.13,49000.0,11.2685,11.2844,11.2605,11.2765,49000.0
2010-02-12 11:20:00,14.13,14.15,14.13,14.13,53500.0,11.2765,11.2924,11.2765,11.2765,53500.0
2010-02-12 11:30:00,14.13,14.14,14.12,14.13,40500.0,11.2765,11.2844,11.2685,11.2765,40500.0
2010-02-12 11:40:00,14.13,14.15,14.13,14.14,35500.0,11.2765,11.2924,11.2765,11.2844,35500.0
2010-02-12 11:50:00,14.14,14.15,14.13,14.14,30500.0,11.2844,11.2924,11.2765,11.2844,30500.0
2010-02-12 12:00:00,14.14,14.19,14.14,14.18,78000.0,11.2844,11.3243,11.2844,11.3164,78000.0
2010-02-12 12:10:00,14.19,14.24,14.19,14.22,153500.0,11.3243,11.3642,11.3243,11.3483,153500.0
2010-02-12 12:20:00,14.23,14.24,14.21,14.21,44500.0,11.3563,11.3642,11.3403,11.3403,44500.0
2010-02-12 12:30:00,14.21,14.22,14.2,14.21,139000.0,11.3403,11.3483,11.3323,11.3403,139000.0
2010-02-12 12:40:00,14.21,14.23,14.2,14.22,40500.0,11.3403,11.3563,11.3323,11.3483,40500.0
2010-02-12 12:50:00,14.22,14.22,14.2,14.21,105500.0,11.3483,11.3483,11.3323,11.3403,105500.0
2010-02-12 13:00:00,14.21,14.21,14.2,14.2,46500.0,11.3403,11.3403,11.3323,11.3323,46500.0
2010-02-12 13:10:00,14.2,14.2,14.16,14.18,82000.0,11.3323,11.3323,11.3004,11.3164,82000.0
2010-02-12 13:20:00,14.17,14.18,14.14,14.17,92000.0,11.3084,11.3164,11.2844,11.3084,92000.0
2010-02-12 13:30:00,14.17,14.17,14.15,14.16,47500.0,11.3084,11.3084,11.2924,11.3004,47500.0
2010-02-12 13:40:00,14.16,14.2,14.16,14.18,68500.0,11.3004,11.3323,11.3004,11.3164,68500.0
2010-02-12 13:50:00,14.18,14.18,14.17,14.18,10500.0,11.3164,11.3164,11.3084,11.3164,10500.0
2010-02-12 14:00:00,14.18,14.21,14.18,14.21,31000.0,11.3164,11.3403,11.3164,11.3403,31000.0
2010-02-12 14:10:00,14.21,14.24,14.21,14.23,79500.0,11.3403,11.3642,11.3403,11.3563,79500.0
2010-02-12 14:20:00,14.24,14.26,14.23,14.24,142500.0,11.3642,11.3802,11.3563,11.3642,142500.0
2010-02-12 14:30:00,14.24,14.25,14.22,14.24,32000.0,11.3642,11.3722,11.3483,11.3642,32000.0
2010-02-12 14:40:00,14.23,14.24,14.21,14.23,54500.0,11.3563,11.3642,11.3403,11.3563,54500.0
2010-02-12 14:50:00,14.24,14.25,14.21,14.22,28500.0,11.3642,11.3722,11.3403,11.3483,28500.0
2010-02-12 15:00:00,14.21,14.23,14.19,14.23,66000.0,11.3403,11.3563,11.3243,11.3563,66000.0
2010-02-12 15:10:00,14.22,14.22,14.2,14.21,195000.0,11.3483,11.3483,11.3323,11.3403,195000.0
2010-02-12 15:20:00,14.21,14.23,14.21,14.22,69500.0,11.3403,11.3563,11.3403,11.3483,69500.0
2010-02-12 15:30:00,14.21,14.22,14.2,14.22,52500.0,11.3403,11.3483,11.3323,11.3483,52500.0
2010-02-12 15:40:00,14.21,14.28,14.21,14.28,105500.0,11.3403,11.3962,11.3403,11.3962,105500.0
2010-02-12 15:50:00,14.27,14.29,14.26,14.29,614500.0,11.3882,11.4041,11.3802,11.4041,614500.0
2010-02-16 09:30:00,14.44,14.46,14.4,14.42,285000.0,11.5238,11.5398,11.4919,11.5079,285000.0
2010-02-16 09:40:00,14.42,14.42,14.34,14.36,200000.0,11.5079,11.5079,11.444,11.46,200000.0
2010-02-16 09:50:00,14.37,14.39,14.37,14.38,190000.0,11.468,11.4839,11.468,11.476,190000.0
2010-02-16 10:00:00,14.38,14.4,14.36,14.36,171000.0,11.476,11.4919,11.46,11.46,171000.0
2010-02-16 10:10:00,14.36,14.42,14.36,14.42,176000.0,11.46,11.5079,11.46,11.5079,176000.0
2010-02-16 10:20:00,14.42,14.43,14.4,14.42,107500.0,11.5079,11.5159,11.4919,11.5079,107500.0
2010-02-16 10:30:00,14.42,14.46,14.42,14.45,89500.0,11.5079,11.5398,11.5079,11.5318,89500.0
2010-02-16 10:40:00,14.46,14.47,14.45,14.46,177500.0,11.5398,11.5478,11.5318,11.5398,177500.0
2010-02-16 10:50:00,14.44,14.45,14.42,14.42,64000.0,11.5238,11.5318,11.5079,11.5079,64000.0
2010-02-16 11:00:00,14.42,14.43,14.42,14.42,61000.0,11.5079,11.5159,11.5079,11.5079,61000.0
2010-02-16 11:10:00,14.43,14.44,14.42,14.44,113500.0,11.5159,11.5238,11.5079,11.5238,113500.0
2010-02-16 11:20:00,14.44,14.45,14.43,14.45,141000.0,11.5238,11.5318,11.5159,11.5318,141000.0
2010-02-16 11:30:00,14.45,14.46,14.45,14.46,146500.0,11.5318,11.5398,11.5318,11.5398,146500.0
2010-02-16 11:40:00,14.46,14.48,14.46,14.47,120000.0,11.5398,11.5558,11.5398,11.5478,120000.0
2010-02-16 11:50:00,14.46,14.47,14.46,14.46,54000.0,11.5398,11.5478,11.5398,11.5398,54000.0
2010-02-16 12:00:00,14.46,14.47,14.45,14.47,22000.0,11.5398,11.5478,11.5318,11.5478,22000.0
2010-02-16 12:10:00,14.47,14.47,14.47,14.47,27500.0,11.5478,11.5478,11.5478,11.5478,27500.0
2010-02-16 12:20:00,14.47,14.47,14.46,14.47,29000.0,11.5478,11.5478,11.5398,11.5478,29000.0
2010-02-16 12:30:00,14.47,14.47,14.46,14.46,26500.0,11.5478,11.5478,11.5398,11.5398,26500.0
2010-02-16 12:40:00,14.46,14.47,14.46,14.46,61500.0,11.5398,11.5478,11.5398,11.5398,61500.0
2010-02-16 12:50:00,14.46,14.47,14.46,14.47,75000.0,11.5398,11.5478,11.5398,11.5478,75000.0
2010-02-16 13:00:00,14.47,14.47,14.46,14.46,49500.0,11.5478,11.5478,11.5398,11.5398,49500.0
2010-02-16 13:10:00,14.46,14.48,14.46,14.47,77000.0,11.5398,11.5558,11.5398,11.5478,77000.0
2010-02-16 13:20:00,14.48,14.48,14.47,14.48,113000.0,11.5558,11.5558,11.5478,11.5558,113000.0
2010-02-16 13:30:00,14.48,14.48,14.46,14.47,132000.0,11.5558,11.5558,11.5398,11.5478,132000.0
2010-02-16 13:40:00,14.47,14.48,14.46,14.47,66500.0,11.5478,11.5558,11.5398,11.5478,66500.0
2010-02-16 13:50:00,14.48,14.48,14.47,14.48,24000.0,11.5558,11.5558,11.5478,11.5558,24000.0
2010-02-16 14:00:00,14.48,14.48,14.47,14.47,62000.0,11.5558,11.5558,11.5478,11.5478,62000.0
2010-02-16 14:10:00,14.47,14.48,14.46,14.47,45500.0,11.5478,11.5558,11.5398,11.5478,45500.0
2010-02-16 14:20:00,14.47,14.48,14.46,14.48,600500.0,11.5478,11.5558,11.5398,11.5558,600500.0
2010-02-16 14:30:00,14.48,14.48,14.46,14.46,85500.0,11.5558,11.5558,11.5398,11.5398,85500.0
2010-02-16 14:40:00,14.46,14.48,14.46,14.47,35500.0,11.5398,11.5558,11.5398,11.5478,35500.0
2010-02-16 14:50:00,14.48,14.49,14.47,14.48,103500.0,11.5558,11.5637,11.5478,11.5558,103500.0
2010-02-16 15:00:00,14.48,14.48,14.47,14.48,57500.0,11.5558,11.5558,11.5478,11.5558,57500.0
2010-02-16 15:10:00,14.48,14.48,14.48,14.48,54000.0,11.5558,11.5558,11.5558,11.5558,54000.0
2010-02-16 15:20:00,14.48,14.5,14.48,14.49,40500.0,11.5558,11.5717,11.5558,11.5637,40500.0
2010-02-16 15:30:00,14.49,14.52,14.49,14.51,61000.0,11.5637,11.5877,11.5637,11.5797,61000.0
2010-02-16 15:40:00,14.51,14.53,14.51,14.53,85500.0,11.5797,11.5957,11.5797,11.5957,85500.0
2010-02-16 15:50:00,14.53,14.53,14.52,14.52,60000.0,11.5957,11.5957,11.5877,11.5877,60000.0
2010-02-17 09:30:00,14.58,14.61,14.57,14.59,117000.0,11.6356,11.6595,11.6276,11.6436,117000.0
2010-02-17 09:40:00,14.59,14.62,14.58,14.62,315500.0,11.6436,11.6675,11.6356,11.6675,315500.0
2010-02-17 09:50:00,14.62,14.62,14.57,14.59,133500.0,11.6675,11.6675,11.6276,11.6436,133500.0
2010-02-17 10:00:00,14.59,14.6,14.57,14.6,126500.0,11.6436,11.6515,11.6276,11.6515,126500.0
2010-02-17 10:10:00,14.6,14.61,14.59,14.61,54500.0,11.6515,11.6595,11.6436,11.6595,54500.0
2010-02-17 10:20:00,14.61,14.61,14.59,14.61,95000.0,11.6595,11.6595,11.6436,11.6595,95000.0
2010-02-17 10:30:00,14.61,14.64,14.61,14.61,71000.0,11.6595,11.6835,11.6595,11.6595,71000.0
2010-02-17 10:40:00,14.61,14.61,14.59,14.6,62000.0,11.6595,11.6595,11.6436,11.6515,62000.0
2010-02-17 10:50:00,14.6,14.61,14.6,14.6,45500.0,11.6515,11.6595,11.6515,11.6515,45500.0
2010-02-17 11:00:00,14.59,14.6,14.57,14.57,90000.0,11.6436,11.6515,11.6276,11.6276,90000.0
2010-02-17 11:10:00,14.57,14.59,14.56,14.58,65500.0,11.6276,11.6436,11.6196,11.6356,65500.0
2010-02-17 11:20:00,14.57,14.59,14.55,14.55,111000.0,11.6276,11.6436,11.6116,11.6116,111000.0
2010-02-17 11:30:00,14.55,14.55,14.53,14.55,88000.0,11.6116,11.6116,11.5957,11.6116,88000.0
2010-02-17 11:40:00,14.55,14.57,14.55,14.56,56000.0,11.6116,11.6276,11.6116,11.6196,56000.0
2010-02-17 11:50:00,14.56,14.57,14.56,14.56,44000.0,11.6196,11.6276,11.6196,11.6196,44000.0
2010-02-17 12:00:00,14.57,14.59,14.57,14.58,93500.0,11.6276,11.6436,11.6276,11.6356,93500.0
2010-02-17 12:10:00,14.58,14.6,14.57,14.59,82500.0,11.6356,11.6515,11.6276,11.6436,82500.0
2010-02-17 12:20:00,14.59,14.59,14.59,14.59,20500.0,11.6436,11.6436,11.6436,11.6436,20500.0
2010-02-17 12:30:00,14.6,14.6,14.59,14.59,33000.0,11.6515,11.6515,11.6436,11.6436,33000.0
2010-02-17 12:40:00,14.59,14.59,14.58,14.58,60500.0,11.6436,11.6436,11.6356,11.6356,60500.0
2010-02-17 12:50:00,14.58,14.59,14.58,14.59,87500.0,11.6356,11.6436,11.6356,11.6436,87500.0
2010-02-17 13:00:00,14.59,14.6,14.59,14.6,23500.0,11.6436,11.6515,11.6436,11.6515,23500.0
2010-02-17 13:10:00,14.59,14.6,14.58,14.6,27000.0,11.6436,11.6515,11.6356,11.6515,27000.0
2010-02-17 13:20:00,14.6,14.6,14.59,14.6,57000.0,11.6515,11.6515,11.6436,11.6515,57000.0
2010-02-17 13:30:00,14.59,14.59,14.59,14.59,14000.0,11.6436,11.6436,11.6436,11.6436,14000.0
2010-02-17 13:40:00,14.59,14.59,14.58,14.59,25000.0,11.6436,11.6436,11.6356,11.6436,25000.0
2010-02-17 13:50:00,14.59,14.59,14.58,14.59,71000.0,11.6436,11.6436,11.6356,11.6436,71000.0
2010-02-17 14:00:00,14.58,14.6,14.56,14.6,146000.0,11.6356,11.6515,11.6196,11.6515,146000.0
2010-02-17 14:10:00,14.6,14.6,14.57,14.57,67000.0,11.6515,11.6515,11.6276,11.6276,67000.0
2010-02-17 14:20:00,14.57,14.58,14.57,14.58,91000.0,11.6276,11.6356,11.6276,11.6356,91000.0
2010-02-17 14:30:00,14.58,14.58,14.57,14.58,26000.0,11.6356,11.6356,11.6276,11.6356,26000.0
2010-02-17 14:40:00,14.58,14.59,14.58,14.58,177500.0,11.6356,11.6436,11.6356,11.6356,177500.0
2010-02-17 14:50:00,14.58,14.59,14.57,14.59,32500.0,11.6356,11.6436,11.6276,11.6436,32500.0
2010-02-17 15:00:00,14.59,14.59,14.58,14.59,67500.0,11.6436,11.6436,11.6356,11.6436,67500.0
2010-02-17 15:10:00,14.59,14.61,14.59,14.6,64500.0,11.6436,11.6595,11.6436,11.6515,64500.0
2010-02-17 15:20:00,14.6,14.61,14.59,14.6,87000.0,11.6515,11.6595,11.6436,11.6515,87000.0
2010-02-17 15:30:00,14.6,14.62,14.6,14.61,41000.0,11.6515,11.6675,11.6515,11.6595,41000.0
2010-02-17 15:40:00,14.61,14.61,14.59,14.6,61500.0,11.6595,11.6595,11.6436,11.6515,61500.0
2010-02-17 15:50:00,14.6,14.63,14.6,14.63,66500.0,11.6515,11.6755,11.6515,11.6755,66500.0
2010-02-18 09:30:00,14.63,14.67,14.62,14.64,195500.0,11.6755,11.7074,11.6675,11.6835,195500.0
2010-02-18 09:40:00,14.64,14.66,14.63,14.65,98500.0,11.6835,11.6994,11.6755,11.6914,98500.0
2010-02-18 09:50:00,14.65,14.68,14.65,14.66,278000.0,11.6914,11.7154,11.6914,11.6994,278000.0
2010-02-18 10:00:00,14.66,14.68,14.64,14.65,181500.0,11.6994,11.7154,11.6835,11.6914,181500.0
2010-02-18 10:10:00,14.64,14.68,14.64,14.65,87500.0,11.6835,11.7154,11.6835,11.6914,87500.0
2010-02-18 10:20:00,14.65,14.65,14.62,14.63,129500.0,11.6914,11.6914,11.6675,11.6755,129500.0
2010-02-18 10:30:00,14.63,14.65,14.61,14.64,78500.0,11.6755,11.6914,11.6595,11.6835,78500.0
2010-02-18 10:40:00,14.65,14.65,14.64,14.65,30000.0,11.6914,11.6914,11.6835,11.6914,30000.0
2010-02-18 10:50:00,14.64,14.66,14.64,14.66,34500.0,11.6835,11.6994,11.6835,11.6994,34500.0
2010-02-18 11:00:00,14.65,14.66,14.65,14.65,63000.0,11.6914,11.6994,11.6914,11.6914,63000.0
2010-02-18 11:10:00,14.65,14.66,14.65,14.65,25500.0,11.6914,11.6994,11.6914,11.6914,25500.0
2010-02-18 11:20:00,14.65,14.66,14.64,14.64,67500.0,11.6914,11.6994,11.6835,11.6835,67500.0
2010-02-18 11:30:00,14.64,14.64,14.63,14.63,48500.0,11.6835,11.6835,11.6755,11.6755,48500.0
2010-02-18 11:40:00,14.64,14.65,14.64,14.64,18000.0,11.6835,11.6914,11.6835,11.6835,18000.0
2010-02-18 11:50:00,14.64,14.64,14.63,14.64,31500.0,11.6835,11.6835,11.6755,11.6835,31500.0
2010-02-18 12:00:00,14.64,14.65,14.63,14.64,63500.0,11.6835,11.6914,11.6755,11.6835,63500.0
2010-02-18 12:10:00,14.64,14.64,14.63,14.64,40500.0,11.6835,11.6835,11.6755,11.6835,40500.0
2010-02-18 12:20:00,14.64,14.64,14.64,14.64,25500.0,11.6835,11.6835,11.6835,11.6835,25500.0
2010-02-18 12:30:00,14.64,14.64,14.63,14.63,17000.0,11.6835,11.6835,11.6755,11.6755,17000.0
2010-02-18 12:40:00,14.63,14.64,14.63,14.63,24000.0,11.6755,11.6835,11.6755,11.6755,24000.0
2010-02-18 12:50:00,14.64,14.64,14.63,14.64,18500.0,11.6835,11.6835,11.6755,11.6835,18500.0
2010-02-18 13:00:00,14.64,14.65,14.64,14.64,19500.0,11.6835,11.6914,11.6835,11.6835,19500.0
2010-02-18 13:10:00,14.64,14.64,14.64,14.64,12500.0,11.6835,11.6835,11.6835,11.6835,12500.0
2010-02-18 13:20:00,14.64,14.64,14.64,14.64,13000.0,11.6835,11.6835,11.6835,11.6835,13000.0
2010-02-18 13:30:00,14.64,14.65,14.64,14.65,28000.0,11.6835,11.6914,11.6835,11.6914,28000.0
2010-02-18 13:40:00,14.65,14.66,14.65,14.66,57000.0,11.6914,11.6994,11.6914,11.6994,57000.0
2010-02-18 13:50:00,14.66,14.67,14.66,14.67,40000.0,11.6994,11.7074,11.6994,11.7074,40000.0
2010-02-18 14:00:00,14.67,14.67,14.66,14.67,30500.0,11.7074,11.7074,11.6994,11.7074,30500.0
2010-02-18 14:10:00,14.66,14.7,14.66,14.69,118000.0,11.6994,11.7313,11.6994,11.7234,118000.0
2010-02-18 14:20:00,14.69,14.7,14.69,14.69,125500.0,11.7234,11.7313,11.7234,11.7234,125500.0
2010-02-18 14:30:00,14.69,14.71,14.69,14.7,45500.0,11.7234,11.7393,11.7234,11.7313,45500.0
2010-02-18 14:40:00,14.7,14.71,14.7,14.7,97500.0,11.7313,11.7393,11.7313,11.7313,97500.0
2010-02-18 14:50:00,14.7,14.71,14.7,14.71,61000.0,11.7313,11.7393,11.7313,11.7393,61000.0
2010-02-18 15:00:00,14.71,14.71,14.69,14.7,53500.0,11.7393,11.7393,11.7234,11.7313,53500.0
2010-02-18 15:10:00,14.7,14.7,14.7,14.7,65500.0,11.7313,11.7313,11.7313,11.7313,65500.0
2010-02-18 15:20:00,14.7,14.7,14.69,14.7,64000.0,11.7313,11.7313,11.7234,11.7313,64000.0
2010-02-18 15:30:00,14.7,14.71,14.69,14.71,73000.0,11.7313,11.7393,11.7234,11.7393,73000.0
2010-02-18 15:40:00,14.71,14.72,14.71,14.72,169000.0,11.7393,11.7473,11.7393,11.7473,169000.0
2010-02-18 15:50:00,14.72,14.72,14.71,14.72,83000.0,11.7473,11.7473,11.7393,11.7473,83000.0
2010-02-19 09:30:00,14.7,14.72,14.68,14.72,189500.0,11.7313,11.7473,11.7154,11.7473,189500.0
2010-02-19 09:40:00,14.72,14.74,14.71,14.72,122500.0,11.7473,11.7633,11.7393,11.7473,122500.0
2010-02-19 09:50:00,14.72,14.72,14.67,14.67,99000.0,11.7473,11.7473,11.7074,11.7074,99000.0
2010-02-19 10:00:00,14.67,14.69,14.66,14.68,97500.0,11.7074,11.7234,11.6994,11.7154,97500.0
2010-02-19 10:10:00,14.68,14.68,14.66,14.68,109000.0,11.7154,11.7154,11.6994,11.7154,109000.0
2010-02-19 10:20:00,14.68,14.73,14.68,14.72,83000.0,11.7154,11.7553,11.7154,11.7473,83000.0
2010-02-19 10:30:00,14.72,14.72,14.7,14.71,44000.0,11.7473,11.7473,11.7313,11.7393,44000.0
2010-02-19 10:40:00,14.71,14.73,14.71,14.73,97500.0,11.7393,11.7553,11.7393,11.7553,97500.0
2010-02-19 10:50:00,14.72,14.73,14.71,14.72,51000.0,11.7473,11.7553,11.7393,11.7473,51000.0
2010-02-19 11:00:00,14.72,14.73,14.71,14.73,112000.0,11.7473,11.7553,11.7393,11.7553,112000.0
2010-02-19 11:10:00,14.72,14.76,14.72,14.74,70500.0,11.7473,11.7792,11.7473,11.7633,70500.0
2010-02-19 11:20:00,14.74,14.77,14.74,14.76,309000.0,11.7633,11.7872,11.7633,11.7792,309000.0
2010-02-19 11:30:00,14.76,14.77,14.76,14.77,79500.0,11.7792,11.7872,11.7792,11.7872,79500.0
2010-02-19 11:40:00,14.76,14.77,14.76,14.76,58500.0,11.7792,11.7872,11.7792,11.7792,58500.0
2010-02-19 11:50:00,14.76,14.79,14.75,14.79,130500.0,11.7792,11.8032,11.7712,11.8032,130500.0
2010-02-19 12:00:00,14.79,14.8,14.79,14.79,282500.0,11.8032,11.8111,11.8032,11.8032,282500.0
2010-02-19 12:10:00,14.79,14.8,14.78,14.79,99500.0,11.8032,11.8111,11.7952,11.8032,99500.0
2010-02-19 12:20:00,14.79,14.81,14.79,14.8,172500.0,11.8032,11.8191,11.8032,11.8111,172500.0
2010-02-19 12:30:00,14.81,14.81,14.79,14.79,28500.0,11.8191,11.8191,11.8032,11.8032,28500.0
2010-02-19 12:40:00,14.79,14.81,14.79,14.8,37000.0,11.8032,11.8191,11.8032,11.8111,37000.0
2010-02-19 12:50:00,14.8,14.8,14.79,14.8,28000.0,11.8111,11.8111,11.8032,11.8111,28000.0
2010-02-19 13:00:00,14.8,14.8,14.79,14.8,36500.0,11.8111,11.8111,11.8032,11.8111,36500.0
2010-02-19 13:10:00,14.8,14.8,14.79,14.79,19000.0,11.8111,11.8111,11.8032,11.8032,19000.0
2010-02-19 13:20:00,14.79,14.79,14.78,14.79,62000.0,11.8032,11.8032,11.7952,11.8032,62000.0
2010-02-19 13:30:00,14.79,14.8,14.79,14.79,105500.0,11.8032,11.8111,11.8032,11.8032,105500.0
2010-02-19 13:40:00,14.79,14.8,14.79,14.79,87000.0,11.8032,11.8111,11.8032,11.8032,87000.0
2010-02-19 13:50:00,14.79,14.79,14.77,14.79,47500.0,11.8032,11.8032,11.7872,11.8032,47500.0
2010-02-19 14:00:00,14.79,14.79,14.77,14.77,72500.0,11.8032,11.8032,11.7872,11.7872,72500.0
2010-02-19 14:10:00,14.77,14.78,14.77,14.78,64000.0,11.7872,11.7952,11.7872,11.7952,64000.0
2010-02-19 14:20:00,14.78,14.79,14.78,14.78,36000.0,11.7952,11.8032,11.7952,11.7952,36000.0
2010-02-19 14:30:00,14.78,14.79,14.78,14.79,50000.0,11.7952,11.8032,11.7952,11.8032,50000.0
2010-02-19 14:40:00,14.78,14.78,14.77,14.78,71000.0,11.7952,11.7952,11.7872,11.7952,71000.0
2010-02-19 14:50:00,14.78,14.78,14.77,14.77,146500.0,11.7952,11.7952,11.7872,11.7872,146500.0
2010-02-19 15:00:00,14.77,14.78,14.77,14.77,105500.0,11.7872,11.7952,11.7872,11.7872,105500.0
2010-02-19 15:10:00,14.77,14.77,14.75,14.76,98500.0,11.7872,11.7872,11.7712,11.7792,98500.0
2010-02-19 15:20:00,14.76,14.76,14.75,14.75,70000.0,11.7792,11.7792,11.7712,11.7712,70000.0
2010-02-19 15:30:00,14.75,14.78,14.75,14.77,241000.0,11.7712,11.7952,11.7712,11.7872,241000.0
2010-02-19 15:40:00,14.78,14.8,14.77,14.79,322000.0,11.7952,11.8111,11.7872,11.8032,322000.0
2010-02-19 15:50:00,14.79,14.79,14.78,14.78,253500.0,11.8032,11.8032,11.7952,11.7952,253500.0
2010-02-22 09:30:00,14.84,14.86,14.8,14.82,233500.0,11.8431,11.859,11.8111,11.8271,233500.0
2010-02-22 09:40:00,14.81,14.81,14.77,14.78,161000.0,11.8191,11.8191,11.7872,11.7952,161000.0
2010-02-22 09:50:00,14.77,14.79,14.75,14.79,131500.0,11.7872,11.8032,11.7712,11.8032,131500.0
2010-02-22 10:00:00,14.79,14.8,14.74,14.77,133500.0,11.8032,11.8111,11.7633,11.7872,133500.0
2010-02-22 10:10:00,14.77,14.79,14.77,14.78,198500.0,11.7872,11.8032,11.7872,11.7952,198500.0
2010-02-22 10:20:00,14.78,14.81,14.78,14.8,62000.0,11.7952,11.8191,11.7952,11.8111,62000.0
2010-02-22 10:30:00,14.8,14.81,14.8,14.8,113000.0,11.8111,11.8191,11.8111,11.8111,113000.0
2010-02-22 10:40:00,14.81,14.82,14.8,14.8,62500.0,11.8191,11.8271,11.8111,11.8111,62500.0
2010-02-22 10:50:00,14.8,14.81,14.79,14.79,83000.0,11.8111,11.8191,11.8032,11.8032,83000.0
2010-02-22 11:00:00,14.79,14.8,14.78,14.78,82500.0,11.8032,11.8111,11.7952,11.7952,82500.0
2010-02-22 11:10:00,14.78,14.79,14.77,14.79,72500.0,11.7952,11.8032,11.7872,11.8032,72500.0
2010-02-22 11:20:00,14.79,14.79,14.77,14.77,105500.0,11.8032,11.8032,11.7872,11.7872,105500.0
2010-02-22 11:30:00,14.78,14.78,14.76,14.77,126000.0,11.7952,11.7952,11.7792,11.7872,126000.0
2010-02-22 11:40:00,14.77,14.78,14.77,14.77,130500.0,11.7872,11.7952,11.7872,11.7872,130500.0
2010-02-22 11:50:00,14.77,14.77,14.76,14.77,61500.0,11.7872,11.7872,11.7792,11.7872,61500.0
2010-02-22 12:00:00,14.77,14.77,14.76,14.77,51500.0,11.7872,11.7872,11.7792,11.7872,51500.0
2010-02-22 12:10:00,14.77,14.77,14.77,14.77,61500.0,11.7872,11.7872,11.7872,11.7872,61500.0
2010-02-22 12:20:00,14.77,14.77,14.76,14.76,55500.0,11.7872,11.7872,11.7792,11.7792,55500.0
2010-02-22 12:30:00,14.76,14.79,14.76,14.79,74500.0,11.7792,11.8032,11.7792,11.8032,74500.0
2010-02-22 12:40:00,14.79,14.79,14.78,14.78,28000.0,11.8032,11.8032,11.7952,11.7952,28000.0
2010-02-22 12:50:00,14.78,14.78,14.78,14.78,51000.0,11.7952,11.7952,11.7952,11.7952,51000.0
2010-02-22 13:00:00,14.78,14.79,14.77,14.77,35000.0,11.7952,11.8032,11.7872,11.7872,35000.0
2010-02-22 13:10:00,14.77,14.77,14.76,14.77,47000.0,11.7872,11.7872,11.7792,11.7872,47000.0
2010-02-22 13:20:00,14.76,14.77,14.76,14.77,13500.0,11.7792,11.7872,11.7792,11.7872,13500.0
2010-02-22 13:30:00,14.77,14.77,14.77,14.77,36000.0,11.7872,11.7872,11.7872,11.7872,36000.0
2010-02-22 13:40:00,14.78,14.79,14.77,14.79,40000.0,11.7952,11.8032,11.7872,11.8032,40000.0
2010-02-22 13:50:00,14.79,14.79,14.77,14.77,37000.0,11.8032,11.8032,11.7872,11.7872,37000.0
2010-02-22 14:00:00,14.77,14.78,14.77,14.78,32000.0,11.7872,11.7952,11.7872,11.7952,32000.0
2010-02-22 14:10:00,14.78,14.78,14.77,14.78,56000.0,11.7952,11.7952,11.7872,11.7952,56000.0
2010-02-22 14:20:00,14.78,14.79,14.78,14.79,43500.0,11.7952,11.8032,11.7952,11.8032,43500.0
2010-02-22 14:30:00,14.79,14.8,14.79,14.8,51000.0,11.8032,11.8111,11.8032,11.8111,51000.0
2010-02-22 14:40:00,14.8,14.8,14.79,14.8,64000.0,11.8111,11.8111,11.8032,11.8111,64000.0
2010-02-22 14:50:00,14.8,14.81,14.8,14.8,53500.0,11.8111,11.8191,11.8111,11.8111,53500.0
2010-02-22 15:00:00,14.8,14.8,14.8,14.8,43500.0,11.8111,11.8111,11.8111,11.8111,43500.0
2010-02-22 15:10:00,14.8,14.81,14.8,14.81,77500.0,11.8111,11.8191,11.8111,11.8191,77500.0
2010-02-22 15:20:00,14.81,14.81,14.8,14.81,34000.0,11.8191,11.8191,11.8111,11.8191,34000.0
2010-02-22 15:30:00,14.81,14.81,14.79,14.8,35500.0,11.8191,11.8191,11.8032,11.8111,35500.0
2010-02-22 15:40:00,14.8,14.8,14.77,14.78,53000.0,11.8111,11.8111,11.7872,11.7952,53000.0
2010-02-22 15:50:00,14.77,14.79,14.77,14.78,145500.0,11.7872,11.8032,11.7872,11.7952,145500.0
2010-02-23 09:30:00,14.76,14.78,14.73,14.73,331000.0,11.7792,11.7952,11.7553,11.7553,331000.0
2010-02-23 09:40:00,14.74,14.78,14.74,14.77,129000.0,11.7633,11.7952,11.7633,11.7872,129000.0
2010-02-23 09:50:00,14.77,14.77,14.73,14.73,87500.0,11.7872,11.7872,11.7553,11.7553,87500.0
2010-02-23 10:00:00,14.73,14.73,14.63,14.65,241500.0,11.7553,11.7553,11.6755,11.6914,241500.0
2010-02-23 10:10:00,14.65,14.65,14.6,14.62,180500.0,11.6914,11.6914,11.6515,11.6675,180500.0
2010-02-23 10:20:00,14.62,14.64,14.6,14.63,92000.0,11.6675,11.6835,11.6515,11.6755,92000.0
2010-02-23 10:30:00,14.63,14.64,14.6,14.64,83500.0,11.6755,11.6835,11.6515,11.6835,83500.0
2010-02-23 10:40:00,14.64,14.66,14.63,14.64,60500.0,11.6835,11.6994,11.6755,11.6835,60500.0
2010-02-23 10:50:00,14.64,14.66,14.63,14.65,30500.0,11.6835,11.6994,11.6755,11.6914,30500.0
2010-02-23 11:00:00,14.65,14.66,14.62,14.63,94500.0,11.6914,11.6994,11.6675,11.6755,94500.0
2010-02-23 11:10:00,14.63,14.63,14.61,14.62,73000.0,11.6755,11.6755,11.6595,11.6675,73000.0
2010-02-23 11:20:00,14.62,14.64,14.61,14.61,70000.0,11.6675,11.6835,11.6595,11.6595,70000.0
2010-02-23 11:30:00,14.62,14.64,14.61,14.63,69500.0,11.6675,11.6835,11.6595,11.6755,69500.0
2010-02-23 11:40:00,14.63,14.63,14.62,14.63,32000.0,11.6755,11.6755,11.6675,11.6755,32000.0
2010-02-23 11:50:00,14.63,14.63,14.6,14.61,83500.0,11.6755,11.6755,11.6515,11.6595,83500.0
2010-02-23 12:00:00,14.61,14.61,14.6,14.61,49500.0,11.6595,11.6595,11.6515,11.6595,49500.0
2010-02-23 12:10:00,14.61,14.62,14.61,14.61,47500.0,11.6595,11.6675,11.6595,11.6595,47500.0
2010-02-23 12:20:00,14.61,14.61,14.59,14.59,49000.0,11.6595,11.6595,11.6436,11.6436,49000.0
2010-02-23 12:30:00,14.59,14.6,14.58,14.6,81500.0,11.6436,11.6515,11.6356,11.6515,81500.0
2010-02-23 12:40:00,14.59,14.6,14.58,14.59,129500.0,11.6436,11.6515,11.6356,11.6436,129500.0
2010-02-23 12:50:00,14.6,14.6,14.58,14.59,38500.0,11.6515,11.6515,11.6356,11.6436,38500.0
2010-02-23 13:00:00,14.59,14.6,14.58,14.59,26000.0,11.6436,11.6515,11.6356,11.6436,26000.0
2010-02-23 13:10:00,14.6,14.61,14.59,14.6,59000.0,11.6515,11.6595,11.6436,11.6515,59000.0
2010-02-23 13:20:00,14.6,14.62,14.6,14.62,155000.0,11.6515,11.6675,11.6515,11.6675,155000.0
2010-02-23 13:30:00,14.62,14.62,14.61,14.61,16000.0,11.6675,11.6675,11.6595,11.6595,16000.0
2010-02-23 13:40:00,14.61,14.61,14.59,14.6,54000.0,11.6595,11.6595,11.6436,11.6515,54000.0
2010-02-23 13:50:00,14.6,14.61,14.6,14.6,66500.0,11.6515,11.6595,11.6515,11.6515,66500.0
2010-02-23 14:00:00,14.6,14.61,14.58,14.6,68000.0,11.6515,11.6595,11.6356,11.6515,68000.0
2010-02-23 14:10:00,14.6,14.62,14.6,14.61,42500.0,11.6515,11.6675,11.6515,11.6595,42500.0
2010-02-23 14:20:00,14.61,14.62,14.61,14.61,59000.0,11.6595,11.6675,11.6595,11.6595,59000.0
2010-02-23 14:30:00,14.61,14.63,14.6,14.63,114000.0,11.6595,11.6755,11.6515,11.6755,114000.0
2010-02-23 14:40:00,14.63,14.64,14.62,14.63,56000.0,11.6755,11.6835,11.6675,11.6755,56000.0
2010-02-23 14:50:00,14.63,14.66,14.63,14.65,61000.0,11.6755,11.6994,11.6755,11.6914,61000.0
2010-02-23 15:00:00,14.64,14.65,14.63,14.63,52000.0,11.6835,11.6914,11.6755,11.6755,52000.0
2010-02-23 15:10:00,14.63,14.66,14.63,14.66,72000.0,11.6755,11.6994,11.6755,11.6994,72000.0
2010-02-23 15:20:00,14.66,14.66,14.64,14.65,144500.0,11.6994,11.6994,11.6835,11.6914,144500.0
2010-02-23 15:30:00,14.65,14.65,14.63,14.63,425000.0,11.6914,11.6914,11.6755,11.6755,425000.0
2010-02-23 15:40:00,14.63,14.63,14.6,14.61,256000.0,11.6755,11.6755,11.6515,11.6595,256000.0
2010-02-23 15:50:00,14.6,14.61,14.57,14.58,512000.0,11.6515,11.6595,11.6276,11.6356,512000.0
2010-02-24 09:30:00,14.63,14.67,14.63,14.65,164000.0,11.6755,11.7074,11.6755,11.6914,164000.0
2010-02-24 09:40:00,14.66,14.7,14.65,14.7,122500.0,11.6994,11.7313,11.6914,11.7313,122500.0
2010-02-24 09:50:00,14.7,14.72,14.7,14.71,93500.0,11.7313,11.7473,11.7313,11.7393,93500.0
2010-02-24 10:00:00,14.71,14.71,14.65,14.65,456500.0,11.7393,11.7393,11.6914,11.6914,456500.0
2010-02-24 10:10:00,14.65,14.66,14.63,14.64,112500.0,11.6914,11.6994,11.6755,11.6835,112500.0
2010-02-24 10:20:00,14.61,14.65,14.61,14.64,26500.0,11.6595,11.6914,11.6595,11.6835,26500.0
2010-02-24 10:30:00,14.64,14.7,14.63,14.7,77500.0,11.6835,11.7313,11.6755,11.7313,77500.0
2010-02-24 10:40:00,14.7,14.75,14.69,14.74,142500.0,11.7313,11.7712,11.7234,11.7633,142500.0
2010-02-24 10:50:00,14.74,14.74,14.7,14.71,153000.0,11.7633,11.7633,11.7313,11.7393,153000.0
2010-02-24 11:00:00,14.71,14.73,14.71,14.71,60000.0,11.7393,11.7553,11.7393,11.7393,60000.0
2010-02-24 11:10:00,14.71,14.72,14.69,14.7,72500.0,11.7393,11.7473,11.7234,11.7313,72500.0
2010-02-24 11:20:00,14.7,14.7,14.69,14.7,23000.0,11.7313,11.7313,11.7234,11.7313,23000.0
2010-02-24 11:30:00,14.7,14.71,14.7,14.7,111500.0,11.7313,11.7393,11.7313,11.7313,111500.0
2010-02-24 11:40:00,14.7,14.71,14.69,14.7,45000.0,11.7313,11.7393,11.7234,11.7313,45000.0
2010-02-24 11:50:00,14.7,14.72,14.7,14.71,42000.0,11.7313,11.7473,11.7313,11.7393,42000.0
2010-02-24 12:00:00,14.71,14.71,14.68,14.69,38500.0,11.7393,11.7393,11.7154,11.7234,38500.0
2010-02-24 12:10:00,14.69,14.7,14.69,14.7,23500.0,11.7234,11.7313,11.7234,11.7313,23500.0
2010-02-24 12:20:00,14.71,14.72,14.7,14.7,108000.0,11.7393,11.7473,11.7313,11.7313,108000.0
2010-02-24 12:30:00,14.7,14.71,14.7,14.7,19500.0,11.7313,11.7393,11.7313,11.7313,19500.0
2010-02-24 12:40:00,14.71,14.71,14.71,14.71,25500.0,11.7393,11.7393,11.7393,11.7393,25500.0
2010-02-24 12:50:00,14.71,14.71,14.7,14.7,36000.0,11.7393,11.7393,11.7313,11.7313,36000.0
2010-02-24 13:00:00,14.7,14.71,14.7,14.7,25500.0,11.7313,11.7393,11.7313,11.7313,25500.0
2010-02-24 13:10:00,14.71,14.74,14.71,14.72,34000.0,11.7393,11.7633,11.7393,11.7473,34000.0
2010-02-24 13:20:00,14.73,14.73,14.72,14.72,28000.0,11.7553,11.7553,11.7473,11.7473,28000.0
2010-02-24 13:30:00,14.72,14.73,14.72,14.72,28000.0,11.7473,11.7553,11.7473,11.7473,28000.0
2010-02-24 13:40:00,14.72,14.72,14.71,14.72,31500.0,11.7473,11.7473,11.7393,11.7473,31500.0
2010-02-24 13:50:00,14.72,14.73,14.72,14.73,29000.0,11.7473,11.7553,11.7473,11.7553,29000.0
2010-02-24 14:00:00,14.73,14.73,14.71,14.71,45500.0,11.7553,11.7553,11.7393,11.7393,45500.0
2010-02-24 14:10:00,14.71,14.72,14.71,14.71,81000.0,11.7393,11.7473,11.7393,11.7393,81000.0
2010-02-24 14:20:00,14.7,14.71,14.7,14.7,44000.0,11.7313,11.7393,11.7313,11.7313,44000.0
2010-02-24 14:30:00,14.7,14.7,14.67,14.67,82000.0,11.7313,11.7313,11.7074,11.7074,82000.0
2010-02-24 14:40:00,14.67,14.69,14.66,14.69,80500.0,11.7074,11.7234,11.6994,11.7234,80500.0
2010-02-24 14:50:00,14.69,14.69,14.67,14.68,47500.0,11.7234,11.7234,11.7074,11.7154,47500.0
2010-02-24 15:00:00,14.67,14.69,14.67,14.68,77000.0,11.7074,11.7234,11.7074,11.7154,77000.0
2010-02-24 15:10:00,14.69,14.7,14.68,14.69,192000.0,11.7234,11.7313,11.7154,11.7234,192000.0
2010-02-24 15:20:00,14.68,14.69,14.68,14.69,73000.0,11.7154,11.7234,11.7154,11.7234,73000.0
2010-02-24 15:30:00,14.69,14.71,14.68,14.7,127000.0,11.7234,11.7393,11.7154,11.7313,127000.0
2010-02-24 15:40:00,14.71,14.72,14.7,14.7,49500.0,11.7393,11.7473,11.7313,11.7313,49500.0
2010-02-24 15:50:00,14.7,14.73,14.7,14.73,121500.0,11.7313,11.7553,11.7313,11.7553,121500.0
2010-02-25 09:30:00,14.53,14.54,14.48,14.52,262000.0,11.5957,11.6037,11.5558,11.5877,262000.0
2010-02-25 09:40:00,14.51,14.53,14.48,14.49,142000.0,11.5797,11.5957,11.5558,11.5637,142000.0
2010-02-25 09:50:00,14.5,14.54,14.5,14.53,125500.0,11.5717,11.6037,11.5717,11.5957,125500.0
2010-02-25 10:00:00,14.52,14.55,14.5,14.53,56000.0,11.5877,11.6116,11.5717,11.5957,56000.0
2010-02-25 10:10:00,14.53,14.55,14.52,14.55,72500.0,11.5957,11.6116,11.5877,11.6116,72500.0
2010-02-25 10:20:00,14.54,14.57,14.54,14.56,94000.0,11.6037,11.6276,11.6037,11.6196,94000.0
2010-02-25 10:30:00,14.56,14.58,14.56,14.56,51000.0,11.6196,11.6356,11.6196,11.6196,51000.0
2010-02-25 10:40:00,14.56,14.58,14.55,14.57,56500.0,11.6196,11.6356,11.6116,11.6276,56500.0
2010-02-25 10:50:00,14.57,14.59,14.56,14.56,38000.0,11.6276,11.6436,11.6196,11.6196,38000.0
2010-02-25 11:00:00,14.56,14.57,14.56,14.57,97500.0,11.6196,11.6276,11.6196,11.6276,97500.0
2010-02-25 11:10:00,14.58,14.59,14.56,14.56,52500.0,11.6356,11.6436,11.6196,11.6196,52500.0
2010-02-25 11:20:00,14.56,14.57,14.55,14.56,66000.0,11.6196,11.6276,11.6116,11.6196,66000.0
2010-02-25 11:30:00,14.56,14.56,14.54,14.54,59000.0,11.6196,11.6196,11.6037,11.6037,59000.0
2010-02-25 11:40:00,14.54,14.56,14.54,14.55,26500.0,11.6037,11.6196,11.6037,11.6116,26500.0
2010-02-25 11:50:00,14.55,14.55,14.53,14.54,70500.0,11.6116,11.6116,11.5957,11.6037,70500.0
2010-02-25 12:00:00,14.54,14.57,14.54,14.57,40000.0,11.6037,11.6276,11.6037,11.6276,40000.0
2010-02-25 12:10:00,14.57,14.57,14.56,14.57,20500.0,11.6276,11.6276,11.6196,11.6276,20500.0
2010-02-25 12:20:00,14.57,14.57,14.56,14.56,22000.0,11.6276,11.6276,11.6196,11.6196,22000.0
2010-02-25 12:30:00,14.57,14.59,14.56,14.58,77500.0,11.6276,11.6436,11.6196,11.6356,77500.0
2010-02-25 12:40:00,14.58,14.6,14.58,14.58,105000.0,11.6356,11.6515,11.6356,11.6356,105000.0
2010-02-25 12:50:00,14.59,14.6,14.58,14.59,75000.0,11.6436,11.6515,11.6356,11.6436,75000.0
2010-02-25 13:00:00,14.59,14.59,14.57,14.58,74000.0,11.6436,11.6436,11.6276,11.6356,74000.0
2010-02-25 13:10:00,14.58,14.59,14.58,14.58,33000.0,11.6356,11.6436,11.6356,11.6356,33000.0
2010-02-25 13:20:00,14.58,14.6,14.58,14.59,48500.0,11.6356,11.6515,11.6356,11.6436,48500.0
2010-02-25 13:30:00,14.59,14.6,14.59,14.6,46500.0,11.6436,11.6515,11.6436,11.6515,46500.0
2010-02-25 13:40:00,14.6,14.65,14.6,14.64,101000.0,11.6515,11.6914,11.6515,11.6835,101000.0
2010-02-25 13:50:00,14.65,14.7,14.65,14.69,166000.0,11.6914,11.7313,11.6914,11.7234,166000.0
2010-02-25 14:00:00,14.69,14.72,14.68,14.68,151500.0,11.7234,11.7473,11.7154,11.7154,151500.0
2010-02-25 14:10:00,14.67,14.68,14.66,14.66,97000.0,11.7074,11.7154,11.6994,11.6994,97000.0
2010-02-25 14:20:00,14.66,14.69,14.66,14.66,65000.0,11.6994,11.7234,11.6994,11.6994,65000.0
2010-02-25 14:30:00,14.67,14.69,14.66,14.67,73000.0,11.7074,11.7234,11.6994,11.7074,73000.0
2010-02-25 14:40:00,14.67,14.7,14.67,14.67,73000.0,11.7074,11.7313,11.7074,11.7074,73000.0
2010-02-25 14:50:00,14.67,14.68,14.66,14.68,169500.0,11.7074,11.7154,11.6994,11.7154,169500.0
2010-02-25 15:00:00,14.68,14.73,14.67,14.72,112500.0,11.7154,11.7553,11.7074,11.7473,112500.0
2010-02-25 15:10:00,14.72,14.72,14.69,14.69,67500.0,11.7473,11.7473,11.7234,11.7234,67500.0
2010-02-25 15:20:00,14.69,14.72,14.68,14.72,167500.0,11.7234,11.7473,11.7154,11.7473,167500.0
2010-02-25 15:30:00,14.72,14.74,14.71,14.72,262500.0,11.7473,11.7633,11.7393,11.7473,262500.0
2010-02-25 15:40:00,14.72,14.76,14.72,14.74,204000.0,11.7473,11.7792,11.7473,11.7633,204000.0
2010-02-25 15:50:00,14.73,14.75,14.72,14.75,293000.0,11.7553,11.7712,11.7473,11.7712,293000.0
2010-02-26 09:30:00,14.77,14.77,14.71,14.71,195500.0,11.7872,11.7872,11.7393,11.7393,195500.0
2010-02-26 09:40:00,14.7,14.74,14.68,14.74,224500.0,11.7313,11.7633,11.7154,11.7633,224500.0
2010-02-26 09:50:00,14.74,14.74,14.72,14.72,26000.0,11.7633,11.7633,11.7473,11.7473,26000.0
2010-02-26 10:00:00,14.7,14.72,14.64,14.67,256000.0,11.7313,11.7473,11.6835,11.7074,256000.0
2010-02-26 10:10:00,14.68,14.72,14.68,14.72,195500.0,11.7154,11.7473,11.7154,11.7473,195500.0
2010-02-26 10:20:00,14.71,14.73,14.71,14.73,134000.0,11.7393,11.7553,11.7393,11.7553,134000.0
2010-02-26 10:30:00,14.74,14.77,14.72,14.77,91000.0,11.7633,11.7872,11.7473,11.7872,91000.0
2010-02-26 10:40:00,14.76,14.77,14.73,14.73,129000.0,11.7792,11.7872,11.7553,11.7553,129000.0
2010-02-26 10:50:00,14.73,14.74,14.72,14.73,82500.0,11.7553,11.7633,11.7473,11.7553,82500.0
2010-02-26 11:00:00,14.73,14.74,14.72,14.74,68000.0,11.7553,11.7633,11.7473,11.7633,68000.0
2010-02-26 11:10:00,14.75,14.76,14.74,14.75,53000.0,11.7712,11.7792,11.7633,11.7712,53000.0
2010-02-26 11:20:00,14.74,14.75,14.73,14.73,66000.0,11.7633,11.7712,11.7553,11.7553,66000.0
2010-02-26 11:30:00,14.73,14.76,14.73,14.76,71500.0,11.7553,11.7792,11.7553,11.7792,71500.0
2010-02-26 11:40:00,14.76,14.76,14.73,14.74,120000.0,11.7792,11.7792,11.7553,11.7633,120000.0
2010-02-26 11:50:00,14.74,14.74,14.72,14.73,61000.0,11.7633,11.7633,11.7473,11.7553,61000.0
2010-02-26 12:00:00,14.73,14.73,14.71,14.72,34000.0,11.7553,11.7553,11.7393,11.7473,34000.0
2010-02-26 12:10:00,14.71,14.71,14.7,14.71,47500.0,11.7393,11.7393,11.7313,11.7393,47500.0
2010-02-26 12:20:00,14.71,14.71,14.7,14.71,50000.0,11.7393,11.7393,11.7313,11.7393,50000.0
2010-02-26 12:30:00,14.71,14.71,14.69,14.71,42000.0,11.7393,11.7393,11.7234,11.7393,42000.0
2010-02-26 12:40:00,14.71,14.72,14.71,14.71,40500.0,11.7393,11.7473,11.7393,11.7393,40500.0
2010-02-26 12:50:00,14.7,14.71,14.69,14.71,78500.0,11.7313,11.7393,11.7234,11.7393,78500.0
2010-02-26 13:00:00,14.71,14.72,14.7,14.71,37500.0,11.7393,11.7473,11.7313,11.7393,37500.0
2010-02-26 13:10:00,14.71,14.71,14.71,14.71,11000.0,11.7393,11.7393,11.7393,11.7393,11000.0
2010-02-26 13:20:00,14.71,14.74,14.71,14.74,21500.0,11.7393,11.7633,11.7393,11.7633,21500.0
2010-02-26 13:30:00,14.74,14.75,14.73,14.74,100000.0,11.7633,11.7712,11.7553,11.7633,100000.0
2010-02-26 13:40:00,14.74,14.75,14.74,14.75,8500.0,11.7633,11.7712,11.7633,11.7712,8500.0
2010-02-26 13:50:00,14.75,14.76,14.75,14.75,26000.0,11.7712,11.7792,11.7712,11.7712,26000.0
2010-02-26 14:00:00,14.75,14.75,14.74,14.74,31000.0,11.7712,11.7712,11.7633,11.7633,31000.0
2010-02-26 14:10:00,14.74,14.75,14.74,14.74,27000.0,11.7633,11.7712,11.7633,11.7633,27000.0
2010-02-26 14:20:00,14.74,14.75,14.74,14.75,49000.0,11.7633,11.7712,11.7633,11.7712,49000.0
2010-02-26 14:30:00,14.75,14.75,14.74,14.75,32500.0,11.7712,11.7712,11.7633,11.7712,32500.0
2010-02-26 14:40:00,14.74,14.76,14.74,14.75,29500.0,11.7633,11.7792,11.7633,11.7712,29500.0
2010-02-26 14:50:00,14.76,14.76,14.75,14.76,29500.0,11.7792,11.7792,11.7712,11.7792,29500.0
2010-02-26 15:00:00,14.76,14.76,14.75,14.75,37000.0,11.7792,11.7792,11.7712,11.7712,37000.0
2010-02-26 15:10:00,14.76,14.77,14.75,14.76,88500.0,11.7792,11.7872,11.7712,11.7792,88500.0
2010-02-26 15:20:00,14.76,14.78,14.76,14.77,39000.0,11.7792,11.7952,11.7792,11.7872,39000.0
2010-02-26 15:30:00,14.76,14.76,14.75,14.76,23000.0,11.7792,11.7792,11.7712,11.7792,23000.0
2010-02-26 15:40:00,14.76,14.77,14.76,14.76,200500.0,11.7792,11.7872,11.7792,11.7792,200500.0
2010-02-26 15:50:00,14.76,14.78,14.74,14.75,477000.0,11.7792,11.7952,11.7633,11.7712,477000.0
2010-03-01 09:30:00,14.81,14.88,14.81,14.86,392500.0,11.8191,11.875,11.8191,11.859,392500.0
2010-03-01 09:40:00,14.86,14.92,14.86,14.9,322000.0,11.859,11.9069,11.859,11.8909,322000.0
2010-03-01 09:50:00,14.91,14.91,14.88,14.88,164500.0,11.8989,11.8989,11.875,11.875,164500.0
2010-03-01 10:00:00,14.88,14.94,14.86,14.94,243000.0,11.875,11.9229,11.859,11.9229,243000.0
2010-03-01 10:10:00,14.93,14.95,14.93,14.93,283500.0,11.9149,11.9309,11.9149,11.9149,283500.0
2010-03-01 10:20:00,14.94,14.94,14.91,14.92,241000.0,11.9229,11.9229,11.8989,11.9069,241000.0
2010-03-01 10:30:00,14.92,14.92,14.9,14.9,173000.0,11.9069,11.9069,11.8909,11.8909,173000.0
2010-03-01 10:40:00,14.9,14.92,14.9,14.92,106500.0,11.8909,11.9069,11.8909,11.9069,106500.0
2010-03-01 10:50:00,14.92,14.95,14.92,14.94,230500.0,11.9069,11.9309,11.9069,11.9229,230500.0
2010-03-01 11:00:00,14.94,14.97,14.94,14.97,178500.0,11.9229,11.9468,11.9229,11.9468,178500.0
2010-03-01 11:10:00,14.97,14.98,14.96,14.96,197000.0,11.9468,11.9548,11.9388,11.9388,197000.0
2010-03-01 11:20:00,14.96,14.96,14.95,14.96,84500.0,11.9388,11.9388,11.9309,11.9388,84500.0
2010-03-01 11:30:00,14.96,14.97,14.96,14.96,191500.0,11.9388,11.9468,11.9388,11.9388,191500.0
2010-03-01 11:40:00,14.97,14.97,14.95,14.96,102500.0,11.9468,11.9468,11.9309,11.9388,102500.0
2010-03-01 11:50:00,14.96,14.98,14.96,14.98,137500.0,11.9388,11.9548,11.9388,11.9548,137500.0
2010-03-01 12:00:00,14.98,15.0,14.98,15.0,133500.0,11.9548,11.9708,11.9548,11.9708,133500.0
2010-03-01 12:10:00,14.99,15.0,14.99,14.99,163000.0,11.9628,11.9708,11.9628,11.9628,163000.0
2010-03-01 12:20:00,14.99,14.99,14.98,14.98,69500.0,11.9628,11.9628,11.9548,11.9548,69500.0
2010-03-01 12:30:00,14.98,14.99,14.98,14.98,95500.0,11.9548,11.9628,11.9548,11.9548,95500.0
2010-03-01 12:40:00,14.98,14.99,14.98,14.99,68500.0,11.9548,11.9628,11.9548,11.9628,68500.0
2010-03-01 12:50:00,14.98,14.99,14.97,14.97,143000.0,11.9548,11.9628,11.9468,11.9468,143000.0
2010-03-01 13:00:00,14.97,14.98,14.96,14.98,59500.0,11.9468,11.9548,11.9388,11.9548,59500.0
2010-03-01 13:10:00,14.98,14.98,14.97,14.98,127500.0,11.9548,11.9548,11.9468,11.9548,127500.0
2010-03-01 13:20:00,14.98,14.98,14.97,14.98,77500.0,11.9548,11.9548,11.9468,11.9548,77500.0
2010-03-01 13:30:00,14.98,14.98,14.98,14.98,54000.0,11.9548,11.9548,11.9548,11.9548,54000.0
2010-03-01 13:40:00,14.98,15.0,14.98,15.0,138000.0,11.9548,11.9708,11.9548,11.9708,138000.0
2010-03-01 13:50:00,15.0,15.0,14.99,15.0,58000.0,11.9708,11.9708,11.9628,11.9708,58000.0
2010-03-01 14:00:00,14.99,15.0,14.99,14.99,1296500.0,11.9628,11.9708,11.9628,11.9628,1296500.0
2010-03-01 14:10:00,15.0,15.01,14.99,15.0,136500.0,11.9708,11.9787,11.9628,11.9708,136500.0
2010-03-01 14:20:00,15.0,15.0,14.99,15.0,456000.0,11.9708,11.9708,11.9628,11.9708,456000.0
2010-03-01 14:30:00,15.0,15.0,14.99,14.99,122500.0,11.9708,11.9708,11.9628,11.9628,122500.0
2010-03-01 14:40:00,14.99,14.99,14.98,14.98,29000.0,11.9628,11.9628,11.9548,11.9548,29000.0
2010-03-01 14:50:00,14.98,14.98,14.97,14.98,57000.0,11.9548,11.9548,11.9468,11.9548,57000.0
2010-03-01 15:00:00,14.98,14.99,14.96,14.96,128000.0,11.9548,11.9628,11.9388,11.9388,128000.0
2010-03-01 15:10:00,14.96,14.97,14.96,14.97,136500.0,11.9388,11.9468,11.9388,11.9468,136500.0
2010-03-01 15:20:00,14.97,14.99,14.97,14.98,124500.0,11.9468,11.9628,11.9468,11.9548,124500.0
2010-03-01 15:30:00,14.98,14.98,14.97,14.98,73000.0,11.9548,11.9548,11.9468,11.9548,73000.0
2010-03-01 15:40:00,14.98,14.99,14.98,14.99,165500.0,11.9548,11.9628,11.9548,11.9628,165500.0
2010-03-01 15:50:00,14.99,15.01,14.98,15.01,1344000.0,11.9628,11.9787,11.9548,11.9787,1344000.0
2010-03-02 09:30:00,15.06,15.1,15.05,15.08,348500.0,12.0186,12.0506,12.0107,12.0346,348500.0
2010-03-02 09:40:00,15.08,15.09,15.07,15.08,148500.0,12.0346,12.0426,12.0266,12.0346,148500.0
2010-03-02 09:50:00,15.08,15.1,15.06,15.08,135500.0,12.0346,12.0506,12.0186,12.0346,135500.0
2010-03-02 10:00:00,15.08,15.1,15.07,15.07,192000.0,12.0346,12.0506,12.0266,12.0266,192000.0
2010-03-02 10:10:00,15.08,15.08,15.04,15.07,280500.0,12.0346,12.0346,12.0027,12.0266,280500.0
2010-03-02 10:20:00,15.07,15.08,15.07,15.07,93500.0,12.0266,12.0346,12.0266,12.0266,93500.0
2010-03-02 10:30:00,15.07,15.1,15.07,15.09,172000.0,12.0266,12.0506,12.0266,12.0426,172000.0
2010-03-02 10:40:00,15.1,15.1,15.09,15.1,121000.0,12.0506,12.0506,12.0426,12.0506,121000.0
2010-03-02 10:50:00,15.1,15.1,15.08,15.09,135500.0,12.0506,12.0506,12.0346,12.0426,135500.0
2010-03-02 11:00:00,15.08,15.1,15.08,15.1,110000.0,12.0346,12.0506,12.0346,12.0506,110000.0
2010-03-02 11:10:00,15.1,15.11,15.09,15.1,108500.0,12.0506,12.0585,12.0426,12.0506,108500.0
2010-03-02 11:20:00,15.1,15.12,15.09,15.11,86000.0,12.0506,12.0665,12.0426,12.0585,86000.0
2010-03-02 11:30:00,15.12,15.12,15.1,15.12,129500.0,12.0665,12.0665,12.0506,12.0665,129500.0
2010-03-02 11:40:00,15.12,15.12,15.11,15.12,56500.0,12.0665,12.0665,12.0585,12.0665,56500.0
2010-03-02 11:50:00,15.12,15.13,15.12,15.12,123000.0,12.0665,12.0745,12.0665,12.0665,123000.0
2010-03-02 12:00:00,15.12,15.12,15.11,15.12,148000.0,12.0665,12.0665,12.0585,12.0665,148000.0
2010-03-02 12:10:00,15.12,15.12,15.09,15.09,67500.0,12.0665,12.0665,12.0426,12.0426,67500.0
2010-03-02 12:20:00,15.09,15.1,15.09,15.1,36500.0,12.0426,12.0506,12.0426,12.0506,36500.0
2010-03-02 12:30:00,15.1,15.1,15.09,15.1,47000.0,12.0506,12.0506,12.0426,12.0506,47000.0
2010-03-02 12:40:00,15.1,15.11,15.09,15.1,116500.0,12.0506,12.0585,12.0426,12.0506,116500.0
2010-03-02 12:50:00,15.1,15.11,15.1,15.11,64000.0,12.0506,12.0585,12.0506,12.0585,64000.0
2010-03-02 13:00:00,15.11,15.12,15.11,15.11,73000.0,12.0585,12.0665,12.0585,12.0585,73000.0
2010-03-02 13:10:00,15.11,15.12,15.11,15.12,54500.0,12.0585,12.0665,12.0585,12.0665,54500.0
2010-03-02 13:20:00,15.12,15.12,15.12,15.12,168000.0,12.0665,12.0665,12.0665,12.0665,168000.0
2010-03-02 13:30:00,15.12,15.13,15.12,15.12,67500.0,12.0665,12.0745,12.0665,12.0665,67500.0
2010-03-02 13:40:00,15.12,15.14,15.12,15.14,172500.0,12.0665,12.0825,12.0665,12.0825,172500.0
2010-03-02 13:50:00,15.14,15.16,15.14,15.15,162000.0,12.0825,12.0984,12.0825,12.0905,162000.0
2010-03-02 14:00:00,15.16,15.17,15.15,15.15,288000.0,12.0984,12.1064,12.0905,12.0905,288000.0
2010-03-02 14:10:00,15.15,15.16,15.14,15.15,245000.0,12.0905,12.0984,12.0825,12.0905,245000.0
2010-03-02 14:20:00,15.15,15.15,15.14,15.14,75500.0,12.0905,12.0905,12.0825,12.0825,75500.0
2010-03-02 14:30:00,15.14,15.15,15.13,15.15,116500.0,12.0825,12.0905,12.0745,12.0905,116500.0
2010-03-02 14:40:00,15.15,15.15,15.13,15.14,433000.0,12.0905,12.0905,12.0745,12.0825,433000.0
2010-03-02 14:50:00,15.14,15.14,15.12,15.12,301500.0,12.0825,12.0825,12.0665,12.0665,301500.0
2010-03-02 15:00:00,15.12,15.15,15.12,15.14,302500.0,12.0665,12.0905,12.0665,12.0825,302500.0
2010-03-02 15:10:00,15.14,15.14,15.12,15.12,200500.0,12.0825,12.0825,12.0665,12.0665,200500.0
2010-03-02 15:20:00,15.12,15.12,15.11,15.11,232500.0,12.0665,12.0665,12.0585,12.0585,232500.0
2010-03-02 15:30:00,15.11,15.12,15.1,15.11,247500.0,12.0585,12.0665,12.0506,12.0585,247500.0
2010-03-02 15:40:00,15.11,15.12,15.09,15.11,219500.0,12.0585,12.0665,12.0426,12.0585,219500.0
2010-03-02 15:50:00,15.11,15.12,15.11,15.11,250000.0,12.0585,12.0665,12.0585,12.0585,250000.0
2010-03-03 09:30:00,15.18,15.18,15.14,15.16,144500.0,12.1144,12.1144,12.0825,12.0984,144500.0
2010-03-03 09:40:00,15.16,15.19,15.15,15.18,105500.0,12.0984,12.1224,12.0905,12.1144,105500.0
2010-03-03 09:50:00,15.18,15.2,15.17,15.18,139500.0,12.1144,12.1304,12.1064,12.1144,139500.0
2010-03-03 10:00:00,15.18,15.2,15.17,15.17,198500.0,12.1144,12.1304,12.1064,12.1064,198500.0
2010-03-03 10:10:00,15.17,15.19,15.16,15.19,111500.0,12.1064,12.1224,12.0984,12.1224,111500.0
2010-03-03 10:20:00,15.19,15.19,15.18,15.18,50500.0,12.1224,12.1224,12.1144,12.1144,50500.0
2010-03-03 10:30:00,15.17,15.2,15.17,15.2,82500.0,12.1064,12.1304,12.1064,12.1304,82500.0
2010-03-03 10:40:00,15.19,15.2,15.19,15.2,50000.0,12.1224,12.1304,12.1224,12.1304,50000.0
2010-03-03 10:50:00,15.2,15.23,15.2,15.22,96500.0,12.1304,12.1543,12.1304,12.1463,96500.0
2010-03-03 11:00:00,15.22,15.26,15.22,15.25,3491000.0,12.1463,12.1782,12.1463,12.1703,3491000.0
2010-03-03 11:10:00,15.25,15.25,15.24,15.25,705000.0,12.1703,12.1703,12.1623,12.1703,705000.0
2010-03-03 11:20:00,15.25,15.26,15.24,15.26,865000.0,12.1703,12.1782,12.1623,12.1782,865000.0
2010-03-03 11:30:00,15.26,15.26,15.24,15.25,339000.0,12.1782,12.1782,12.1623,12.1703,339000.0
2010-03-03 11:40:00,15.25,15.25,15.24,15.25,363000.0,12.1703,12.1703,12.1623,12.1703,363000.0
2010-03-03 11:50:00,15.24,15.25,15.24,15.24,178500.0,12.1623,12.1703,12.1623,12.1623,178500.0
2010-03-03 12:00:00,15.24,15.24,15.22,15.22,228500.0,12.1623,12.1623,12.1463,12.1463,228500.0
2010-03-03 12:10:00,15.22,15.23,15.22,15.22,58000.0,12.1463,12.1543,12.1463,12.1463,58000.0
2010-03-03 12:20:00,15.22,15.23,15.22,15.22,151500.0,12.1463,12.1543,12.1463,12.1463,151500.0
2010-03-03 12:30:00,15.23,15.23,15.21,15.21,287000.0,12.1543,12.1543,12.1383,12.1383,287000.0
2010-03-03 12:40:00,15.21,15.22,15.2,15.21,60500.0,12.1383,12.1463,12.1304,12.1383,60500.0
2010-03-03 12:50:00,15.2,15.2,15.19,15.19,68000.0,12.1304,12.1304,12.1224,12.1224,68000.0
2010-03-03 13:00:00,15.19,15.2,15.19,15.19,58000.0,12.1224,12.1304,12.1224,12.1224,58000.0
2010-03-03 13:10:00,15.19,15.2,15.19,15.2,59000.0,12.1224,12.1304,12.1224,12.1304,59000.0
2010-03-03 13:20:00,15.21,15.21,15.2,15.2,40500.0,12.1383,12.1383,12.1304,12.1304,40500.0
2010-03-03 13:30:00,15.19,15.22,15.19,15.21,6301000.0,12.1224,12.1463,12.1224,12.1383,6301000.0
2010-03-03 13:40:00,15.21,15.22,15.21,15.22,81000.0,12.1383,12.1463,12.1383,12.1463,81000.0
2010-03-03 13:50:00,15.22,15.23,15.22,15.23,204500.0,12.1463,12.1543,12.1463,12.1543,204500.0
2010-03-03 14:00:00,15.22,15.23,15.22,15.22,165000.0,12.1463,12.1543,12.1463,12.1463,165000.0
2010-03-03 14:10:00,15.22,15.23,15.21,15.21,258000.0,12.1463,12.1543,12.1383,12.1383,258000.0
2010-03-03 14:20:00,15.21,15.21,15.18,15.19,97000.0,12.1383,12.1383,12.1144,12.1224,97000.0
2010-03-03 14:30:00,15.19,15.2,15.17,15.17,126500.0,12.1224,12.1304,12.1064,12.1064,126500.0
2010-03-03 14:40:00,15.17,15.17,15.13,15.13,142000.0,12.1064,12.1064,12.0745,12.0745,142000.0
2010-03-03 14:50:00,15.13,15.16,15.13,15.15,76000.0,12.0745,12.0984,12.0745,12.0905,76000.0
2010-03-03 15:00:00,15.14,15.15,15.14,15.15,108500.0,12.0825,12.0905,12.0825,12.0905,108500.0
2010-03-03 15:10:00,15.15,15.16,15.14,15.16,138000.0,12.0905,12.0984,12.0825,12.0984,138000.0
2010-03-03 15:20:00,15.15,15.15,15.14,15.15,75000.0,12.0905,12.0905,12.0825,12.0905,75000.0
2010-03-03 15:30:00,15.15,15.18,15.14,15.16,107500.0,12.0905,12.1144,12.0825,12.0984,107500.0
2010-03-03 15:40:00,15.17,15.18,15.16,15.17,239500.0,12.1064,12.1144,12.0984,12.1064,239500.0
2010-03-03 15:50:00,15.17,15.18,15.16,15.17,247000.0,12.1064,12.1144,12.0984,12.1064,247000.0
2010-03-04 09:30:00,15.19,15.22,15.19,15.2,171000.0,12.1224,12.1463,12.1224,12.1304,171000.0
2010-03-04 09:40:00,15.2,15.23,15.19,15.22,105500.0,12.1304,12.1543,12.1224,12.1463,105500.0
2010-03-04 09:50:00,15.21,15.24,15.21,15.24,69000.0,12.1383,12.1623,12.1383,12.1623,69000.0
2010-03-04 10:00:00,15.22,15.24,15.2,15.2,80000.0,12.1463,12.1623,12.1304,12.1304,80000.0
2010-03-04 10:10:00,15.2,15.22,15.18,15.19,53000.0,12.1304,12.1463,12.1144,12.1224,53000.0
2010-03-04 10:20:00,15.19,15.19,15.17,15.19,63500.0,12.1224,12.1224,12.1064,12.1224,63500.0
2010-03-04 10:30:00,15.19,15.19,15.13,15.14,163500.0,12.1224,12.1224,12.0745,12.0825,163500.0
2010-03-04 10:40:00,15.14,15.16,15.12,15.16,149000.0,12.0825,12.0984,12.0665,12.0984,149000.0
2010-03-04 10:50:00,15.16,15.16,15.14,15.15,187000.0,12.0984,12.0984,12.0825,12.0905,187000.0
2010-03-04 11:00:00,15.15,15.17,15.14,15.16,141000.0,12.0905,12.1064,12.0825,12.0984,141000.0
2010-03-04 11:10:00,15.16,15.17,15.16,15.17,68500.0,12.0984,12.1064,12.0984,12.1064,68500.0
2010-03-04 11:20:00,15.17,15.17,15.16,15.16,186500.0,12.1064,12.1064,12.0984,12.0984,186500.0
2010-03-04 11:30:00,15.16,15.17,15.15,15.15,116500.0,12.0984,12.1064,12.0905,12.0905,116500.0
2010-03-04 11:40:00,15.15,15.16,15.14,15.16,76500.0,12.0905,12.0984,12.0825,12.0984,76500.0
2010-03-04 11:50:00,15.15,15.17,15.15,15.16,87000.0,12.0905,12.1064,12.0905,12.0984,87000.0
2010-03-04 12:00:00,15.16,15.16,15.14,15.14,80000.0,12.0984,12.0984,12.0825,12.0825,80000.0
2010-03-04 12:10:00,15.14,15.15,15.14,15.15,102000.0,12.0825,12.0905,12.0825,12.0905,102000.0
2010-03-04 12:20:00,15.15,15.16,15.15,15.15,125000.0,12.0905,12.0984,12.0905,12.0905,125000.0
2010-03-04 12:30:00,15.16,15.16,15.14,15.14,56000.0,12.0984,12.0984,12.0825,12.0825,56000.0
2010-03-04 12:40:00,15.14,15.15,15.13,15.15,59000.0,12.0825,12.0905,12.0745,12.0905,59000.0
2010-03-04 12:50:00,15.15,15.15,15.14,15.15,77000.0,12.0905,12.0905,12.0825,12.0905,77000.0
2010-03-04 13:00:00,15.15,15.15,15.14,15.15,40000.0,12.0905,12.0905,12.0825,12.0905,40000.0
2010-03-04 13:10:00,15.15,15.17,15.15,15.16,80500.0,12.0905,12.1064,12.0905,12.0984,80500.0
2010-03-04 13:20:00,15.16,15.16,15.14,15.14,57500.0,12.0984,12.0984,12.0825,12.0825,57500.0
2010-03-04 13:30:00,15.14,15.15,15.13,15.13,133500.0,12.0825,12.0905,12.0745,12.0745,133500.0
2010-03-04 13:40:00,15.13,15.14,15.12,15.13,106000.0,12.0745,12.0825,12.0665,12.0745,106000.0
2010-03-04 13:50:00,15.13,15.15,15.13,15.14,125000.0,12.0745,12.0905,12.0745,12.0825,125000.0
2010-03-04 14:00:00,15.14,15.15,15.13,15.14,96000.0,12.0825,12.0905,12.0745,12.0825,96000.0
2010-03-04 14:10:00,15.14,15.15,15.14,15.14,134000.0,12.0825,12.0905,12.0825,12.0825,134000.0
2010-03-04 14:20:00,15.14,15.15,15.14,15.14,140000.0,12.0825,12.0905,12.0825,12.0825,140000.0
2010-03-04 14:30:00,15.14,15.15,15.14,15.15,167000.0,12.0825,12.0905,12.0825,12.0905,167000.0
2010-03-04 14:40:00,15.14,15.15,15.14,15.15,89500.0,12.0825,12.0905,12.0825,12.0905,89500.0
2010-03-04 14:50:00,15.15,15.15,15.15,15.15,95500.0,12.0905,12.0905,12.0905,12.0905,95500.0
2010-03-04 15:00:00,15.15,15.15,15.14,15.14,87000.0,12.0905,12.0905,12.0825,12.0825,87000.0
2010-03-04 15:10:00,15.14,15.15,15.14,15.15,89500.0,12.0825,12.0905,12.0825,12.0905,89500.0
2010-03-04 15:20:00,15.14,15.16,15.14,15.16,170000.0,12.0825,12.0984,12.0825,12.0984,170000.0
2010-03-04 15:30:00,15.17,15.17,15.16,15.16,167500.0,12.1064,12.1064,12.0984,12.0984,167500.0
2010-03-04 15:40:00,15.16,15.19,15.16,15.18,175000.0,12.0984,12.1224,12.0984,12.1144,175000.0
2010-03-04 15:50:00,15.18,15.18,15.17,15.17,238000.0,12.1144,12.1144,12.1064,12.1064,238000.0
2010-03-05 09:30:00,15.26,15.27,15.24,15.25,172000.0,12.1782,12.1862,12.1623,12.1703,172000.0
2010-03-05 09:40:00,15.24,15.29,15.24,15.29,83500.0,12.1623,12.2022,12.1623,12.2022,83500.0
2010-03-05 09:50:00,15.29,15.31,15.29,15.3,117000.0,12.2022,12.2182,12.2022,12.2102,117000.0
2010-03-05 10:00:00,15.31,15.32,15.29,15.31,219000.0,12.2182,12.2261,12.2022,12.2182,219000.0
2010-03-05 10:10:00,15.32,15.33,15.31,15.32,177500.0,12.2261,12.2341,12.2182,12.2261,177500.0
2010-03-05 10:20:00,15.32,15.35,15.31,15.34,474000.0,12.2261,12.2501,12.2182,12.2421,474000.0
2010-03-05 10:30:00,15.35,15.35,15.33,15.33,101000.0,12.2501,12.2501,12.2341,12.2341,101000.0
2010-03-05 10:40:00,15.33,15.34,15.32,15.33,100000.0,12.2341,12.2421,12.2261,12.2341,100000.0
2010-03-05 10:50:00,15.33,15.34,15.33,15.34,113000.0,12.2341,12.2421,12.2341,12.2421,113000.0
2010-03-05 11:00:00,15.34,15.35,15.34,15.35,132000.0,12.2421,12.2501,12.2421,12.2501,132000.0
2010-03-05 11:10:00,15.35,15.36,15.35,15.35,212500.0,12.2501,12.2581,12.2501,12.2501,212500.0
2010-03-05 11:20:00,15.35,15.35,15.35,15.35,57000.0,12.2501,12.2501,12.2501,12.2501,57000.0
2010-03-05 11:30:00,15.35,15.35,15.34,15.34,138000.0,12.2501,12.2501,12.2421,12.2421,138000.0
2010-03-05 11:40:00,15.34,15.34,15.33,15.34,73000.0,12.2421,12.2421,12.2341,12.2421,73000.0
2010-03-05 11:50:00,15.34,15.34,15.34,15.34,67000.0,12.2421,12.2421,12.2421,12.2421,67000.0
2010-03-05 12:00:00,15.34,15.35,15.34,15.34,161000.0,12.2421,12.2501,12.2421,12.2421,161000.0
2010-03-05 12:10:00,15.35,15.35,15.34,15.34,112000.0,12.2501,12.2501,12.2421,12.2421,112000.0
2010-03-05 12:20:00,15.34,15.35,15.34,15.35,165000.0,12.2421,12.2501,12.2421,12.2501,165000.0
2010-03-05 12:30:00,15.35,15.36,15.35,15.35,65500.0,12.2501,12.2581,12.2501,12.2501,65500.0
2010-03-05 12:40:00,15.35,15.36,15.35,15.35,153000.0,12.2501,12.2581,12.2501,12.2501,153000.0
2010-03-05 12:50:00,15.35,15.36,15.35,15.36,123500.0,12.2501,12.2581,12.2501,12.2581,123500.0
2010-03-05 13:00:00,15.36,15.36,15.35,15.36,90500.0,12.2581,12.2581,12.2501,12.2581,90500.0
2010-03-05 13:10:00,15.36,15.37,15.36,15.36,73000.0,12.2581,12.266,12.2581,12.2581,73000.0
2010-03-05 13:20:00,15.36,15.36,15.36,15.36,70000.0,12.2581,12.2581,12.2581,12.2581,70000.0
2010-03-05 13:30:00,15.36,15.37,15.35,15.35,135000.0,12.2581,12.266,12.2501,12.2501,135000.0
2010-03-05 13:40:00,15.36,15.36,15.35,15.36,75000.0,12.2581,12.2581,12.2501,12.2581,75000.0
2010-03-05 13:50:00,15.36,15.36,15.36,15.36,62500.0,12.2581,12.2581,12.2581,12.2581,62500.0
2010-03-05 14:00:00,15.36,15.37,15.36,15.36,63500.0,12.2581,12.266,12.2581,12.2581,63500.0
2010-03-05 14:10:00,15.36,15.36,15.35,15.35,47000.0,12.2581,12.2581,12.2501,12.2501,47000.0
2010-03-05 14:20:00,15.35,15.36,15.35,15.36,87500.0,12.2501,12.2581,12.2501,12.2581,87500.0
2010-03-05 14:30:00,15.35,15.36,15.35,15.36,121000.0,12.2501,12.2581,12.2501,12.2581,121000.0
2010-03-05 14:40:00,15.36,15.39,15.36,15.38,195000.0,12.2581,12.282,12.2581,12.274,195000.0
2010-03-05 14:50:00,15.39,15.39,15.38,15.38,49500.0,12.282,12.282,12.274,12.274,49500.0
2010-03-05 15:00:00,15.38,15.4,15.38,15.4,110500.0,12.274,12.29,12.274,12.29,110500.0
2010-03-05 15:10:00,15.39,15.4,15.38,15.39,37000.0,12.282,12.29,12.274,12.282,37000.0
2010-03-05 15:20:00,15.39,15.39,15.37,15.38,87500.0,12.282,12.282,12.266,12.274,87500.0
2010-03-05 15:30:00,15.38,15.4,15.37,15.39,110000.0,12.274,12.29,12.266,12.282,110000.0
2010-03-05 15:40:00,15.39,15.4,15.39,15.4,96000.0,12.282,12.29,12.282,12.29,96000.0
2010-03-05 15:50:00,15.4,15.4,15.39,15.39,172000.0,12.29,12.29,12.282,12.282,172000.0
2010-03-08 09:30:00,15.4,15.44,15.39,15.43,211500.0,12.29,12.3219,12.282,12.3139,211500.0
2010-03-08 09:40:00,15.43,15.45,15.42,15.42,409500.0,12.3139,12.3299,12.3059,12.3059,409500.0
2010-03-08 09:50:00,15.42,15.43,15.4,15.4,91500.0,12.3059,12.3139,12.29,12.29,91500.0
2010-03-08 10:00:00,15.4,15.41,15.39,15.4,143500.0,12.29,12.298,12.282,12.29,143500.0
2010-03-08 10:10:00,15.41,15.44,15.4,15.44,89000.0,12.298,12.3219,12.29,12.3219,89000.0
2010-03-08 10:20:00,15.44,15.44,15.43,15.43,117000.0,12.3219,12.3219,12.3139,12.3139,117000.0
2010-03-08 10:30:00,15.43,15.43,15.41,15.42,73000.0,12.3139,12.3139,12.298,12.3059,73000.0
2010-03-08 10:40:00,15.42,15.43,15.42,15.42,55500.0,12.3059,12.3139,12.3059,12.3059,55500.0
2010-03-08 10:50:00,15.43,15.43,15.43,15.43,54000.0,12.3139,12.3139,12.3139,12.3139,54000.0
2010-03-08 11:00:00,15.43,15.44,15.43,15.43,35000.0,12.3139,12.3219,12.3139,12.3139,35000.0
2010-03-08 11:10:00,15.43,15.43,15.42,15.42,132000.0,12.3139,12.3139,12.3059,12.3059,132000.0
2010-03-08 11:20:00,15.42,15.42,15.4,15.4,77000.0,12.3059,12.3059,12.29,12.29,77000.0
2010-03-08 11:30:00,15.4,15.41,15.39,15.4,89000.0,12.29,12.298,12.282,12.29,89000.0
2010-03-08 11:40:00,15.41,15.42,15.41,15.41,22000.0,12.298,12.3059,12.298,12.298,22000.0
2010-03-08 11:50:00,15.41,15.41,15.41,15.41,49500.0,12.298,12.298,12.298,12.298,49500.0
2010-03-08 12:00:00,15.41,15.42,15.41,15.42,36000.0,12.298,12.3059,12.298,12.3059,36000.0
2010-03-08 12:10:00,15.42,15.42,15.41,15.42,37000.0,12.3059,12.3059,12.298,12.3059,37000.0
2010-03-08 12:20:00,15.42,15.43,15.41,15.42,72000.0,12.3059,12.3139,12.298,12.3059,72000.0
2010-03-08 12:30:00,15.42,15.42,15.42,15.42,25000.0,12.3059,12.3059,12.3059,12.3059,25000.0
2010-03-08 12:40:00,15.42,15.42,15.4,15.41,37000.0,12.3059,12.3059,12.29,12.298,37000.0
2010-03-08 12:50:00,15.42,15.43,15.42,15.42,50000.0,12.3059,12.3139,12.3059,12.3059,50000.0
2010-03-08 13:00:00,15.43,15.44,15.42,15.44,61500.0,12.3139,12.3219,12.3059,12.3219,61500.0
2010-03-08 13:10:00,15.44,15.44,15.43,15.43,64500.0,12.3219,12.3219,12.3139,12.3139,64500.0
2010-03-08 13:20:00,15.43,15.43,15.43,15.43,36000.0,12.3139,12.3139,12.3139,12.3139,36000.0
2010-03-08 13:30:00,15.43,15.45,15.43,15.45,128000.0,12.3139,12.3299,12.3139,12.3299,128000.0
2010-03-08 13:40:00,15.45,15.45,15.44,15.44,83500.0,12.3299,12.3299,12.3219,12.3219,83500.0
2010-03-08 13:50:00,15.44,15.45,15.44,15.45,53000.0,12.3219,12.3299,12.3219,12.3299,53000.0
2010-03-08 14:00:00,15.45,15.45,15.44,15.44,45000.0,12.3299,12.3299,12.3219,12.3219,45000.0
2010-03-08 14:10:00,15.45,15.45,15.44,15.44,77000.0,12.3299,12.3299,12.3219,12.3219,77000.0
2010-03-08 14:20:00,15.44,15.44,15.43,15.44,56000.0,12.3219,12.3219,12.3139,12.3219,56000.0
2010-03-08 14:30:00,15.44,15.45,15.44,15.45,200000.0,12.3219,12.3299,12.3219,12.3299,200000.0
2010-03-08 14:40:00,15.44,15.44,15.43,15.44,58500.0,12.3219,12.3219,12.3139,12.3219,58500.0
2010-03-08 14:50:00,15.44,15.44,15.43,15.43,50000.0,12.3219,12.3219,12.3139,12.3139,50000.0
2010-03-08 15:00:00,15.43,15.43,15.42,15.43,90500.0,12.3139,12.3139,12.3059,12.3139,90500.0
2010-03-08 15:10:00,15.43,15.43,15.42,15.43,37000.0,12.3139,12.3139,12.3059,12.3139,37000.0
2010-03-08 15:20:00,15.43,15.43,15.42,15.43,83500.0,12.3139,12.3139,12.3059,12.3139,83500.0
2010-03-08 15:30:00,15.43,15.43,15.42,15.43,38500.0,12.3139,12.3139,12.3059,12.3139,38500.0
2010-03-08 15:40:00,15.43,15.44,15.43,15.44,96000.0,12.3139,12.3219,12.3139,12.3219,96000.0
2010-03-08 15:50:00,15.44,15.44,15.42,15.43,53500.0,12.3219,12.3219,12.3059,12.3139,53500.0
2010-03-09 09:30:00,15.38,15.42,15.38,15.42,244500.0,12.274,12.3059,12.274,12.3059,244500.0
2010-03-09 09:40:00,15.42,15.44,15.42,15.44,100000.0,12.3059,12.3219,12.3059,12.3219,100000.0
2010-03-09 09:50:00,15.44,15.45,15.43,15.45,84000.0,12.3219,12.3299,12.3139,12.3299,84000.0
2010-03-09 10:00:00,15.45,15.47,15.43,15.45,57000.0,12.3299,12.3458,12.3139,12.3299,57000.0
2010-03-09 10:10:00,15.46,15.47,15.45,15.46,48500.0,12.3379,12.3458,12.3299,12.3379,48500.0
2010-03-09 10:20:00,15.46,15.47,15.45,15.45,87000.0,12.3379,12.3458,12.3299,12.3299,87000.0
2010-03-09 10:30:00,15.45,15.47,15.45,15.46,64000.0,12.3299,12.3458,12.3299,12.3379,64000.0
2010-03-09 10:40:00,15.46,15.47,15.46,15.46,101000.0,12.3379,12.3458,12.3379,12.3379,101000.0
2010-03-09 10:50:00,15.46,15.47,15.46,15.47,123000.0,12.3379,12.3458,12.3379,12.3458,123000.0
2010-03-09 11:00:00,15.47,15.47,15.44,15.45,103000.0,12.3458,12.3458,12.3219,12.3299,103000.0
2010-03-09 11:10:00,15.45,15.46,15.45,15.46,220500.0,12.3299,12.3379,12.3299,12.3379,220500.0
2010-03-09 11:20:00,15.46,15.47,15.46,15.46,126000.0,12.3379,12.3458,12.3379,12.3379,126000.0
2010-03-09 11:30:00,15.46,15.49,15.46,15.47,91500.0,12.3379,12.3618,12.3379,12.3458,91500.0
2010-03-09 11:40:00,15.47,15.47,15.46,15.47,77000.0,12.3458,12.3458,12.3379,12.3458,77000.0
2010-03-09 11:50:00,15.47,15.49,15.47,15.48,90500.0,12.3458,12.3618,12.3458,12.3538,90500.0
2010-03-09 12:00:00,15.48,15.48,15.48,15.48,257000.0,12.3538,12.3538,12.3538,12.3538,257000.0
2010-03-09 12:10:00,15.48,15.5,15.48,15.5,176500.0,12.3538,12.3698,12.3538,12.3698,176500.0
2010-03-09 12:20:00,15.5,15.51,15.5,15.51,71500.0,12.3698,12.3778,12.3698,12.3778,71500.0
2010-03-09 12:30:00,15.51,15.51,15.5,15.51,80000.0,12.3778,12.3778,12.3698,12.3778,80000.0
2010-03-09 12:40:00,15.51,15.51,15.5,15.51,61500.0,12.3778,12.3778,12.3698,12.3778,61500.0
2010-03-09 12:50:00,15.51,15.53,15.51,15.53,109500.0,12.3778,12.3937,12.3778,12.3937,109500.0
2010-03-09 13:00:00,15.53,15.53,15.51,15.51,160000.0,12.3937,12.3937,12.3778,12.3778,160000.0
2010-03-09 13:10:00,15.52,15.52,15.51,15.51,94500.0,12.3857,12.3857,12.3778,12.3778,94500.0
2010-03-09 13:20:00,15.51,15.52,15.51,15.51,45500.0,12.3778,12.3857,12.3778,12.3778,45500.0
2010-03-09 13:30:00,15.51,15.52,15.5,15.5,145000.0,12.3778,12.3857,12.3698,12.3698,145000.0
2010-03-09 13:40:00,15.5,15.51,15.49,15.5,298000.0,12.3698,12.3778,12.3618,12.3698,298000.0
2010-03-09 13:50:00,15.5,15.5,15.49,15.49,80500.0,12.3698,12.3698,12.3618,12.3618,80500.0
2010-03-09 14:00:00,15.49,15.5,15.49,15.49,37000.0,12.3618,12.3698,12.3618,12.3618,37000.0
2010-03-09 14:10:00,15.49,15.5,15.49,15.5,21500.0,12.3618,12.3698,12.3618,12.3698,21500.0
2010-03-09 14:20:00,15.5,15.51,15.5,15.51,93000.0,12.3698,12.3778,12.3698,12.3778,93000.0
2010-03-09 14:30:00,15.51,15.51,15.48,15.49,105500.0,12.3778,12.3778,12.3538,12.3618,105500.0
2010-03-09 14:40:00,15.48,15.49,15.48,15.48,101000.0,12.3538,12.3618,12.3538,12.3538,101000.0
2010-03-09 14:50:00,15.48,15.48,15.46,15.46,110500.0,12.3538,12.3538,12.3379,12.3379,110500.0
2010-03-09 15:00:00,15.46,15.47,15.45,15.46,107000.0,12.3379,12.3458,12.3299,12.3379,107000.0
2010-03-09 15:10:00,15.46,15.46,15.41,15.42,107000.0,12.3379,12.3379,12.298,12.3059,107000.0
2010-03-09 15:20:00,15.42,15.42,15.39,15.41,280000.0,12.3059,12.3059,12.282,12.298,280000.0
2010-03-09 15:30:00,15.41,15.44,15.41,15.43,117000.0,12.298,12.3219,12.298,12.3139,117000.0
2010-03-09 15:40:00,15.43,15.45,15.43,15.43,176000.0,12.3139,12.3299,12.3139,12.3139,176000.0
2010-03-09 15:50:00,15.44,15.46,15.43,15.44,263500.0,12.3219,12.3379,12.3139,12.3219,263500.0
2010-03-10 09:30:00,15.45,15.48,15.43,15.47,177500.0,12.3299,12.3538,12.3139,12.3458,177500.0
2010-03-10 09:40:00,15.47,15.48,15.46,15.48,93500.0,12.3458,12.3538,12.3379,12.3538,93500.0
2010-03-10 09:50:00,15.48,15.48,15.45,15.46,77000.0,12.3538,12.3538,12.3299,12.3379,77000.0
2010-03-10 10:00:00,15.47,15.51,15.47,15.51,98000.0,12.3458,12.3778,12.3458,12.3778,98000.0
2010-03-10 10:10:00,15.51,15.53,15.5,15.5,171000.0,12.3778,12.3937,12.3698,12.3698,171000.0
2010-03-10 10:20:00,15.5,15.53,15.5,15.53,74500.0,12.3698,12.3937,12.3698,12.3937,74500.0
2010-03-10 10:30:00,15.53,15.55,15.53,15.55,146500.0,12.3937,12.4097,12.3937,12.4097,146500.0
2010-03-10 10:40:00,15.55,15.55,15.54,15.54,66500.0,12.4097,12.4097,12.4017,12.4017,66500.0
2010-03-10 10:50:00,15.54,15.56,15.54,15.55,87000.0,12.4017,12.4177,12.4017,12.4097,87000.0
2010-03-10 11:00:00,15.55,15.57,15.55,15.56,230500.0,12.4097,12.4256,12.4097,12.4177,230500.0
2010-03-10 11:10:00,15.56,15.57,15.54,15.56,201500.0,12.4177,12.4256,12.4017,12.4177,201500.0
2010-03-10 11:20:00,15.56,15.56,15.55,15.55,63500.0,12.4177,12.4177,12.4097,12.4097,63500.0
2010-03-10 11:30:00,15.55,15.57,15.54,15.54,287000.0,12.4097,12.4256,12.4017,12.4017,287000.0
2010-03-10 11:40:00,15.54,15.54,15.52,15.52,229500.0,12.4017,12.4017,12.3857,12.3857,229500.0
2010-03-10 11:50:00,15.52,15.54,15.51,15.54,63500.0,12.3857,12.4017,12.3778,12.4017,63500.0
2010-03-10 12:00:00,15.53,15.54,15.5,15.5,154500.0,12.3937,12.4017,12.3698,12.3698,154500.0
2010-03-10 12:10:00,15.49,15.49,15.47,15.48,97000.0,12.3618,12.3618,12.3458,12.3538,97000.0
2010-03-10 12:20:00,15.48,15.49,15.47,15.47,75500.0,12.3538,12.3618,12.3458,12.3458,75500.0
2010-03-10 12:30:00,15.46,15.47,15.45,15.47,111000.0,12.3379,12.3458,12.3299,12.3458,111000.0
2010-03-10 12:40:00,15.47,15.48,15.46,15.48,81000.0,12.3458,12.3538,12.3379,12.3538,81000.0
2010-03-10 12:50:00,15.47,15.51,15.47,15.51,47000.0,12.3458,12.3778,12.3458,12.3778,47000.0
2010-03-10 13:00:00,15.5,15.5,15.49,15.49,157000.0,12.3698,12.3698,12.3618,12.3618,157000.0
2010-03-10 13:10:00,15.49,15.52,15.49,15.51,106500.0,12.3618,12.3857,12.3618,12.3778,106500.0
2010-03-10 13:20:00,15.51,15.51,15.5,15.5,98000.0,12.3778,12.3778,12.3698,12.3698,98000.0
2010-03-10 13:30:00,15.5,15.51,15.5,15.5,54500.0,12.3698,12.3778,12.3698,12.3698,54500.0
2010-03-10 13:40:00,15.51,15.52,15.5,15.51,53500.0,12.3778,12.3857,12.3698,12.3778,53500.0
2010-03-10 13:50:00,15.5,15.5,15.49,15.5,48000.0,12.3698,12.3698,12.3618,12.3698,48000.0
2010-03-10 14:00:00,15.5,15.52,15.49,15.52,59500.0,12.3698,12.3857,12.3618,12.3857,59500.0
2010-03-10 14:10:00,15.52,15.54,15.51,15.54,64000.0,12.3857,12.4017,12.3778,12.4017,64000.0
2010-03-10 14:20:00,15.53,15.54,15.53,15.54,54000.0,12.3937,12.4017,12.3937,12.4017,54000.0
2010-03-10 14:30:00,15.54,15.54,15.53,15.54,81000.0,12.4017,12.4017,12.3937,12.4017,81000.0
2010-03-10 14:40:00,15.54,15.55,15.54,15.55,64500.0,12.4017,12.4097,12.4017,12.4097,64500.0
2010-03-10 14:50:00,15.55,15.55,15.52,15.52,119500.0,12.4097,12.4097,12.3857,12.3857,119500.0
2010-03-10 15:00:00,15.52,15.54,15.51,15.54,131500.0,12.3857,12.4017,12.3778,12.4017,131500.0
2010-03-10 15:10:00,15.54,15.54,15.53,15.53,78000.0,12.4017,12.4017,12.3937,12.3937,78000.0
2010-03-10 15:20:00,15.53,15.54,15.51,15.51,135000.0,12.3937,12.4017,12.3778,12.3778,135000.0
2010-03-10 15:30:00,15.51,15.52,15.49,15.52,220000.0,12.3778,12.3857,12.3618,12.3857,220000.0
2010-03-10 15:40:00,15.52,15.54,15.51,15.54,133500.0,12.3857,12.4017,12.3778,12.4017,133500.0
2010-03-10 15:50:00,15.55,15.56,15.54,15.56,182000.0,12.4097,12.4177,12.4017,12.4177,182000.0
2010-03-11 09:30:00,15.49,15.5,15.48,15.48,179500.0,12.3618,12.3698,12.3538,12.3538,179500.0
2010-03-11 09:40:00,15.47,15.5,15.47,15.47,175500.0,12.3458,12.3698,12.3458,12.3458,175500.0
2010-03-11 09:50:00,15.47,15.48,15.44,15.47,122500.0,12.3458,12.3538,12.3219,12.3458,122500.0
2010-03-11 10:00:00,15.47,15.53,15.47,15.51,111000.0,12.3458,12.3937,12.3458,12.3778,111000.0
2010-03-11 10:10:00,15.51,15.52,15.49,15.51,66500.0,12.3778,12.3857,12.3618,12.3778,66500.0
2010-03-11 10:20:00,15.52,15.52,15.5,15.52,204500.0,12.3857,12.3857,12.3698,12.3857,204500.0
2010-03-11 10:30:00,15.52,15.53,15.52,15.53,66500.0,12.3857,12.3937,12.3857,12.3937,66500.0
2010-03-11 10:40:00,15.53,15.55,15.53,15.55,225000.0,12.3937,12.4097,12.3937,12.4097,225000.0
2010-03-11 10:50:00,15.56,15.57,15.55,15.57,123500.0,12.4177,12.4256,12.4097,12.4256,123500.0
2010-03-11 11:00:00,15.57,15.57,15.54,15.55,127000.0,12.4256,12.4256,12.4017,12.4097,127000.0
2010-03-11 11:10:00,15.55,15.56,15.55,15.55,65000.0,12.4097,12.4177,12.4097,12.4097,65000.0
2010-03-11 11:20:00,15.55,15.56,15.55,15.55,42000.0,12.4097,12.4177,12.4097,12.4097,42000.0
2010-03-11 11:30:00,15.55,15.55,15.53,15.53,77500.0,12.4097,12.4097,12.3937,12.3937,77500.0
2010-03-11 11:40:00,15.53,15.55,15.53,15.54,62500.0,12.3937,12.4097,12.3937,12.4017,62500.0
2010-03-11 11:50:00,15.54,15.55,15.54,15.55,139000.0,12.4017,12.4097,12.4017,12.4097,139000.0
2010-03-11 12:00:00,15.54,15.55,15.54,15.54,111000.0,12.4017,12.4097,12.4017,12.4017,111000.0
2010-03-11 12:10:00,15.55,15.55,15.53,15.54,210500.0,12.4097,12.4097,12.3937,12.4017,210500.0
2010-03-11 12:20:00,15.53,15.54,15.52,15.53,81000.0,12.3937,12.4017,12.3857,12.3937,81000.0
2010-03-11 12:30:00,15.53,15.54,15.53,15.54,48000.0,12.3937,12.4017,12.3937,12.4017,48000.0
2010-03-11 12:40:00,15.54,15.55,15.54,15.54,119500.0,12.4017,12.4097,12.4017,12.4017,119500.0
2010-03-11 12:50:00,15.54,15.55,15.54,15.55,51500.0,12.4017,12.4097,12.4017,12.4097,51500.0
2010-03-11 13:00:00,15.55,15.56,15.54,15.56,131000.0,12.4097,12.4177,12.4017,12.4177,131000.0
2010-03-11 13:10:00,15.56,15.56,15.55,15.56,44500.0,12.4177,12.4177,12.4097,12.4177,44500.0
2010-03-11 13:20:00,15.55,15.56,15.55,15.56,54000.0,12.4097,12.4177,12.4097,12.4177,54000.0
2010-03-11 13:30:00,15.56,15.57,15.56,15.56,81000.0,12.4177,12.4256,12.4177,12.4177,81000.0
2010-03-11 13:40:00,15.56,15.57,15.56,15.57,113500.0,12.4177,12.4256,12.4177,12.4256,113500.0
2010-03-11 13:50:00,15.57,15.57,15.55,15.56,63500.0,12.4256,12.4256,12.4097,12.4177,63500.0
2010-03-11 14:00:00,15.55,15.55,15.55,15.55,78000.0,12.4097,12.4097,12.4097,12.4097,78000.0
2010-03-11 14:10:00,15.55,15.56,15.55,15.56,87000.0,12.4097,12.4177,12.4097,12.4177,87000.0
2010-03-11 14:20:00,15.56,15.56,15.55,15.56,48000.0,12.4177,12.4177,12.4097,12.4177,48000.0
2010-03-11 14:30:00,15.56,15.57,15.55,15.57,54500.0,12.4177,12.4256,12.4097,12.4256,54500.0
2010-03-11 14:40:00,15.57,15.57,15.56,15.56,96500.0,12.4256,12.4256,12.4177,12.4177,96500.0
2010-03-11 14:50:00,15.56,15.57,15.56,15.56,90000.0,12.4177,12.4256,12.4177,12.4177,90000.0
2010-03-11 15:00:00,15.56,15.6,15.56,15.59,355500.0,12.4177,12.4496,12.4177,12.4416,355500.0
2010-03-11 15:10:00,15.59,15.61,15.59,15.6,229000.0,12.4416,12.4576,12.4416,12.4496,229000.0
2010-03-11 15:20:00,15.6,15.61,15.59,15.6,197000.0,12.4496,12.4576,12.4416,12.4496,197000.0
2010-03-11 15:30:00,15.6,15.6,15.6,15.6,151500.0,12.4496,12.4496,12.4496,12.4496,151500.0
2010-03-11 15:40:00,15.61,15.62,15.61,15.62,176500.0,12.4576,12.4655,12.4576,12.4655,176500.0
2010-03-11 15:50:00,15.63,15.64,15.63,15.64,169500.0,12.4735,12.4815,12.4735,12.4815,169500.0
2010-03-12 09:30:00,15.7,15.7,15.63,15.65,351500.0,12.5294,12.5294,12.4735,12.4895,351500.0
2010-03-12 09:40:00,15.64,15.64,15.63,15.64,65000.0,12.4815,12.4815,12.4735,12.4815,65000.0
2010-03-12 09:50:00,15.65,15.67,15.62,15.63,217500.0,12.4895,12.5054,12.4655,12.4735,217500.0
2010-03-12 10:00:00,15.64,15.64,15.56,15.59,198000.0,12.4815,12.4815,12.4177,12.4416,198000.0
2010-03-12 10:10:00,15.59,15.6,15.56,15.57,140500.0,12.4416,12.4496,12.4177,12.4256,140500.0
2010-03-12 10:20:00,15.57,15.59,15.55,15.59,103000.0,12.4256,12.4416,12.4097,12.4416,103000.0
2010-03-12 10:30:00,15.59,15.62,15.58,15.62,149500.0,12.4416,12.4655,12.4336,12.4655,149500.0
2010-03-12 10:40:00,15.62,15.62,15.59,15.59,234000.0,12.4655,12.4655,12.4416,12.4416,234000.0
2010-03-12 10:50:00,15.6,15.62,15.6,15.61,133500.0,12.4496,12.4655,12.4496,12.4576,133500.0
2010-03-12 11:00:00,15.61,15.63,15.6,15.62,195000.0,12.4576,12.4735,12.4496,12.4655,195000.0
2010-03-12 11:10:00,15.62,15.65,15.62,15.64,138000.0,12.4655,12.4895,12.4655,12.4815,138000.0
2010-03-12 11:20:00,15.64,15.66,15.64,15.65,96000.0,12.4815,12.4975,12.4815,12.4895,96000.0
2010-03-12 11:30:00,15.64,15.65,15.63,15.64,71000.0,12.4815,12.4895,12.4735,12.4815,71000.0
2010-03-12 11:40:00,15.64,15.65,15.63,15.64,77000.0,12.4815,12.4895,12.4735,12.4815,77000.0
2010-03-12 11:50:00,15.64,15.64,15.62,15.63,116000.0,12.4815,12.4815,12.4655,12.4735,116000.0
2010-03-12 12:00:00,15.62,15.63,15.62,15.62,115500.0,12.4655,12.4735,12.4655,12.4655,115500.0
2010-03-12 12:10:00,15.62,15.63,15.62,15.62,101500.0,12.4655,12.4735,12.4655,12.4655,101500.0
2010-03-12 12:20:00,15.62,15.64,15.62,15.64,78500.0,12.4655,12.4815,12.4655,12.4815,78500.0
2010-03-12 12:30:00,15.63,15.63,15.6,15.61,147500.0,12.4735,12.4735,12.4496,12.4576,147500.0
2010-03-12 12:40:00,15.61,15.63,15.61,15.63,60000.0,12.4576,12.4735,12.4576,12.4735,60000.0
2010-03-12 12:50:00,15.63,15.64,15.62,15.64,91500.0,12.4735,12.4815,12.4655,12.4815,91500.0
2010-03-12 13:00:00,15.64,15.65,15.64,15.65,30500.0,12.4815,12.4895,12.4815,12.4895,30500.0
2010-03-12 13:10:00,15.65,15.65,15.65,15.65,32500.0,12.4895,12.4895,12.4895,12.4895,32500.0
2010-03-12 13:20:00,15.64,15.65,15.64,15.64,24500.0,12.4815,12.4895,12.4815,12.4815,24500.0
2010-03-12 13:30:00,15.65,15.65,15.64,15.64,27500.0,12.4895,12.4895,12.4815,12.4815,27500.0
2010-03-12 13:40:00,15.64,15.65,15.64,15.65,24000.0,12.4815,12.4895,12.4815,12.4895,24000.0
2010-03-12 13:50:00,15.65,15.66,15.64,15.65,55000.0,12.4895,12.4975,12.4815,12.4895,55000.0
2010-03-12 14:00:00,15.66,15.66,15.65,15.66,39000.0,12.4975,12.4975,12.4895,12.4975,39000.0
2010-03-12 14:10:00,15.66,15.66,15.65,15.66,37000.0,12.4975,12.4975,12.4895,12.4975,37000.0
2010-03-12 14:20:00,15.66,15.66,15.64,15.64,40000.0,12.4975,12.4975,12.4815,12.4815,40000.0
2010-03-12 14:30:00,15.64,15.65,15.63,15.63,44000.0,12.4815,12.4895,12.4735,12.4735,44000.0
2010-03-12 14:40:00,15.63,15.64,15.62,15.63,196000.0,12.4735,12.4815,12.4655,12.4735,196000.0
2010-03-12 14:50:00,15.63,15.64,15.63,15.63,99000.0,12.4735,12.4815,12.4735,12.4735,99000.0
2010-03-12 15:00:00,15.63,15.63,15.62,15.63,68500.0,12.4735,12.4735,12.4655,12.4735,68500.0
2010-03-12 15:10:00,15.63,15.63,15.61,15.61,46500.0,12.4735,12.4735,12.4576,12.4576,46500.0
2010-03-12 15:20:00,15.61,15.61,15.6,15.6,111500.0,12.4576,12.4576,12.4496,12.4496,111500.0
2010-03-12 15:30:00,15.6,15.62,15.6,15.62,72500.0,12.4496,12.4655,12.4496,12.4655,72500.0
2010-03-12 15:40:00,15.62,15.65,15.62,15.64,71500.0,12.4655,12.4895,12.4655,12.4815,71500.0
2010-03-12 15:50:00,15.65,15.67,15.64,15.67,471000.0,12.4895,12.5054,12.4815,12.5054,471000.0
2010-03-15 09:30:00,15.66,15.67,15.63,15.63,210500.0,12.4975,12.5054,12.4735,12.4735,210500.0
2010-03-15 09:40:00,15.63,15.68,15.62,15.68,83000.0,12.4735,12.5134,12.4655,12.5134,83000.0
2010-03-15 09:50:00,15.68,15.68,15.62,15.62,60500.0,12.5134,12.5134,12.4655,12.4655,60500.0
2010-03-15 10:00:00,15.61,15.63,15.59,15.63,41500.0,12.4576,12.4735,12.4416,12.4735,41500.0
2010-03-15 10:10:00,15.62,15.63,15.6,15.63,111000.0,12.4655,12.4735,12.4496,12.4735,111000.0
2010-03-15 10:20:00,15.63,15.65,15.62,15.63,90000.0,12.4735,12.4895,12.4655,12.4735,90000.0
2010-03-15 10:30:00,15.63,15.63,15.61,15.62,82500.0,12.4735,12.4735,12.4576,12.4655,82500.0
2010-03-15 10:40:00,15.62,15.63,15.6,15.6,61500.0,12.4655,12.4735,12.4496,12.4496,61500.0
2010-03-15 10:50:00,15.6,15.62,15.6,15.62,27000.0,12.4496,12.4655,12.4496,12.4655,27000.0
2010-03-15 11:00:00,15.62,15.63,15.58,15.6,57000.0,12.4655,12.4735,12.4336,12.4496,57000.0
2010-03-15 11:10:00,15.59,15.59,15.55,15.57,195000.0,12.4416,12.4416,12.4097,12.4256,195000.0
2010-03-15 11:20:00,15.56,15.56,15.54,15.54,169000.0,12.4177,12.4177,12.4017,12.4017,169000.0
2010-03-15 11:30:00,15.54,15.55,15.52,15.54,84000.0,12.4017,12.4097,12.3857,12.4017,84000.0
2010-03-15 11:40:00,15.54,15.54,15.53,15.53,57000.0,12.4017,12.4017,12.3937,12.3937,57000.0
2010-03-15 11:50:00,15.53,15.53,15.51,15.52,75500.0,12.3937,12.3937,12.3778,12.3857,75500.0
2010-03-15 12:00:00,15.51,15.53,15.51,15.53,89500.0,12.3778,12.3937,12.3778,12.3937,89500.0
2010-03-15 12:10:00,15.53,15.54,15.53,15.54,24500.0,12.3937,12.4017,12.3937,12.4017,24500.0
2010-03-15 12:20:00,15.54,15.55,15.54,15.55,45000.0,12.4017,12.4097,12.4017,12.4097,45000.0
2010-03-15 12:30:00,15.54,15.56,15.54,15.55,44000.0,12.4017,12.4177,12.4017,12.4097,44000.0
2010-03-15 12:40:00,15.55,15.56,15.55,15.56,89000.0,12.4097,12.4177,12.4097,12.4177,89000.0
2010-03-15 12:50:00,15.56,15.57,15.55,15.56,61500.0,12.4177,12.4256,12.4097,12.4177,61500.0
2010-03-15 13:00:00,15.56,15.56,15.55,15.56,30000.0,12.4177,12.4177,12.4097,12.4177,30000.0
2010-03-15 13:10:00,15.56,15.57,15.56,15.56,62000.0,12.4177,12.4256,12.4177,12.4177,62000.0
2010-03-15 13:20:00,15.57,15.57,15.56,15.56,53500.0,12.4256,12.4256,12.4177,12.4177,53500.0
2010-03-15 13:30:00,15.56,15.58,15.56,15.58,41500.0,12.4177,12.4336,12.4177,12.4336,41500.0
2010-03-15 13:40:00,15.57,15.57,15.57,15.57,59000.0,12.4256,12.4256,12.4256,12.4256,59000.0
2010-03-15 13:50:00,15.57,15.57,15.56,15.56,64000.0,12.4256,12.4256,12.4177,12.4177,64000.0
2010-03-15 14:00:00,15.56,15.56,15.55,15.55,36000.0,12.4177,12.4177,12.4097,12.4097,36000.0
2010-03-15 14:10:00,15.55,15.55,15.55,15.55,43500.0,12.4097,12.4097,12.4097,12.4097,43500.0
2010-03-15 14:20:00,15.55,15.55,15.54,15.55,63500.0,12.4097,12.4097,12.4017,12.4097,63500.0
2010-03-15 14:30:00,15.55,15.55,15.54,15.55,90500.0,12.4097,12.4097,12.4017,12.4097,90500.0
2010-03-15 14:40:00,15.55,15.58,15.55,15.57,78000.0,12.4097,12.4336,12.4097,12.4256,78000.0
2010-03-15 14:50:00,15.57,15.59,15.57,15.57,32000.0,12.4256,12.4416,12.4256,12.4256,32000.0
2010-03-15 15:00:00,15.57,15.58,15.57,15.57,108500.0,12.4256,12.4336,12.4256,12.4256,108500.0
2010-03-15 15:10:00,15.58,15.6,15.58,15.6,86500.0,12.4336,12.4496,12.4336,12.4496,86500.0
2010-03-15 15:20:00,15.6,15.62,15.6,15.62,93000.0,12.4496,12.4655,12.4496,12.4655,93000.0
2010-03-15 15:30:00,15.62,15.63,15.61,15.63,58000.0,12.4655,12.4735,12.4576,12.4735,58000.0
2010-03-15 15:40:00,15.63,15.66,15.63,15.65,73500.0,12.4735,12.4975,12.4735,12.4895,73500.0
2010-03-15 15:50:00,15.66,15.66,15.63,15.63,134000.0,12.4975,12.4975,12.4735,12.4735,134000.0
2010-03-16 09:30:00,15.69,15.69,15.66,15.67,143000.0,12.5214,12.5214,12.4975,12.5054,143000.0
2010-03-16 09:40:00,15.66,15.66,15.64,15.65,85500.0,12.4975,12.4975,12.4815,12.4895,85500.0
2010-03-16 09:50:00,15.65,15.68,15.63,15.68,116000.0,12.4895,12.5134,12.4735,12.5134,116000.0
2010-03-16 10:00:00,15.68,15.69,15.67,15.68,73500.0,12.5134,12.5214,12.5054,12.5134,73500.0
2010-03-16 10:10:00,15.68,15.68,15.66,15.67,44500.0,12.5134,12.5134,12.4975,12.5054,44500.0
2010-03-16 10:20:00,15.66,15.69,15.65,15.68,55000.0,12.4975,12.5214,12.4895,12.5134,55000.0
2010-03-16 10:30:00,15.68,15.7,15.68,15.69,111500.0,12.5134,12.5294,12.5134,12.5214,111500.0
2010-03-16 10:40:00,15.69,15.7,15.69,15.7,64500.0,12.5214,12.5294,12.5214,12.5294,64500.0
2010-03-16 10:50:00,15.7,15.75,15.7,15.74,176500.0,12.5294,12.5693,12.5294,12.5613,176500.0
2010-03-16 11:00:00,15.74,15.75,15.72,15.73,128500.0,12.5613,12.5693,12.5454,12.5533,128500.0
2010-03-16 11:10:00,15.73,15.74,15.73,15.74,55500.0,12.5533,12.5613,12.5533,12.5613,55500.0
2010-03-16 11:20:00,15.75,15.76,15.73,15.74,128000.0,12.5693,12.5773,12.5533,12.5613,128000.0
2010-03-16 11:30:00,15.74,15.75,15.73,15.75,37000.0,12.5613,12.5693,12.5533,12.5693,37000.0
2010-03-16 11:40:00,15.75,15.75,15.74,15.75,42500.0,12.5693,12.5693,12.5613,12.5693,42500.0
2010-03-16 11:50:00,15.75,15.75,15.74,15.75,46000.0,12.5693,12.5693,12.5613,12.5693,46000.0
2010-03-16 12:00:00,15.75,15.76,15.75,15.75,75000.0,12.5693,12.5773,12.5693,12.5693,75000.0
2010-03-16 12:10:00,15.75,15.75,15.75,15.75,44500.0,12.5693,12.5693,12.5693,12.5693,44500.0
2010-03-16 12:20:00,15.75,15.75,15.74,15.75,33000.0,12.5693,12.5693,12.5613,12.5693,33000.0
2010-03-16 12:30:00,15.75,15.75,15.74,15.74,54000.0,12.5693,12.5693,12.5613,12.5613,54000.0
2010-03-16 12:40:00,15.74,15.74,15.73,15.74,21500.0,12.5613,12.5613,12.5533,12.5613,21500.0
2010-03-16 12:50:00,15.74,15.74,15.73,15.73,25000.0,12.5613,12.5613,12.5533,12.5533,25000.0
2010-03-16 13:00:00,15.74,15.74,15.73,15.74,75000.0,12.5613,12.5613,12.5533,12.5613,75000.0
2010-03-16 13:10:00,15.74,15.74,15.73,15.73,46500.0,12.5613,12.5613,12.5533,12.5533,46500.0
2010-03-16 13:20:00,15.74,15.74,15.73,15.73,31500.0,12.5613,12.5613,12.5533,12.5533,31500.0
2010-03-16 13:30:00,15.74,15.74,15.73,15.74,60000.0,12.5613,12.5613,12.5533,12.5613,60000.0
2010-03-16 13:40:00,15.74,15.74,15.73,15.73,65000.0,12.5613,12.5613,12.5533,12.5533,65000.0
2010-03-16 13:50:00,15.74,15.74,15.73,15.74,63500.0,12.5613,12.5613,12.5533,12.5613,63500.0
2010-03-16 14:00:00,15.73,15.73,15.72,15.72,49500.0,12.5533,12.5533,12.5454,12.5454,49500.0
2010-03-16 14:10:00,15.72,15.75,15.72,15.74,149500.0,12.5454,12.5693,12.5454,12.5613,149500.0
2010-03-16 14:20:00,15.74,15.77,15.74,15.76,219000.0,12.5613,12.5853,12.5613,12.5773,219000.0
2010-03-16 14:30:00,15.76,15.76,15.72,15.72,177500.0,12.5773,12.5773,12.5454,12.5454,177500.0
2010-03-16 14:40:00,15.72,15.74,15.7,15.73,160000.0,12.5454,12.5613,12.5294,12.5533,160000.0
2010-03-16 14:50:00,15.73,15.76,15.72,15.74,198000.0,12.5533,12.5773,12.5454,12.5613,198000.0
2010-03-16 15:00:00,15.74,15.76,15.73,15.74,151500.0,12.5613,12.5773,12.5533,12.5613,151500.0
2010-03-16 15:10:00,15.74,15.77,15.74,15.76,118000.0,12.5613,12.5853,12.5613,12.5773,118000.0
2010-03-16 15:20:00,15.76,15.77,15.75,15.77,277500.0,12.5773,12.5853,12.5693,12.5853,277500.0
2010-03-16 15:30:00,15.77,15.78,15.76,15.78,151500.0,12.5853,12.5932,12.5773,12.5932,151500.0
2010-03-16 15:40:00,15.78,15.78,15.77,15.77,81000.0,12.5932,12.5932,12.5853,12.5853,81000.0
2010-03-16 15:50:00,15.78,15.81,15.77,15.81,808500.0,12.5932,12.6172,12.5853,12.6172,808500.0
2010-03-17 09:30:00,15.86,15.89,15.85,15.88,483000.0,12.6571,12.681,12.6491,12.673,483000.0
2010-03-17 09:40:00,15.89,15.92,15.88,15.92,167000.0,12.681,12.705,12.673,12.705,167000.0
2010-03-17 09:50:00,15.92,15.92,15.9,15.92,190500.0,12.705,12.705,12.689,12.705,190500.0
2010-03-17 10:00:00,15.92,15.92,15.9,15.91,123000.0,12.705,12.705,12.689,12.697,123000.0
2010-03-17 10:10:00,15.91,15.91,15.89,15.91,119000.0,12.697,12.697,12.681,12.697,119000.0
2010-03-17 10:20:00,15.91,15.92,15.88,15.89,91000.0,12.697,12.705,12.673,12.681,91000.0
2010-03-17 10:30:00,15.89,15.9,15.89,15.89,68500.0,12.681,12.689,12.681,12.681,68500.0
2010-03-17 10:40:00,15.9,15.9,15.89,15.9,44500.0,12.689,12.689,12.681,12.689,44500.0
2010-03-17 10:50:00,15.89,15.91,15.89,15.9,54000.0,12.681,12.697,12.681,12.689,54000.0
2010-03-17 11:00:00,15.9,15.91,15.9,15.9,46500.0,12.689,12.697,12.689,12.689,46500.0
2010-03-17 11:10:00,15.9,15.92,15.9,15.92,34000.0,12.689,12.705,12.689,12.705,34000.0
2010-03-17 11:20:00,15.92,15.94,15.92,15.92,565500.0,12.705,12.7209,12.705,12.705,565500.0
2010-03-17 11:30:00,15.92,15.92,15.91,15.91,138000.0,12.705,12.705,12.697,12.697,138000.0
2010-03-17 11:40:00,15.91,15.93,15.91,15.92,48000.0,12.697,12.7129,12.697,12.705,48000.0
2010-03-17 11:50:00,15.92,15.93,15.91,15.92,101000.0,12.705,12.7129,12.697,12.705,101000.0
2010-03-17 12:00:00,15.92,15.93,15.92,15.92,58000.0,12.705,12.7129,12.705,12.705,58000.0
2010-03-17 12:10:00,15.93,15.93,15.92,15.93,62000.0,12.7129,12.7129,12.705,12.7129,62000.0
2010-03-17 12:20:00,15.93,15.93,15.92,15.92,48000.0,12.7129,12.7129,12.705,12.705,48000.0
2010-03-17 12:30:00,15.92,15.92,15.92,15.92,33000.0,12.705,12.705,12.705,12.705,33000.0
2010-03-17 12:40:00,15.92,15.93,15.92,15.93,38000.0,12.705,12.7129,12.705,12.7129,38000.0
2010-03-17 12:50:00,15.92,15.93,15.92,15.93,51000.0,12.705,12.7129,12.705,12.7129,51000.0
2010-03-17 13:00:00,15.93,15.94,15.93,15.94,37000.0,12.7129,12.7209,12.7129,12.7209,37000.0
2010-03-17 13:10:00,15.94,15.94,15.93,15.94,31000.0,12.7209,12.7209,12.7129,12.7209,31000.0
2010-03-17 13:20:00,15.94,15.96,15.94,15.95,42000.0,12.7209,12.7369,12.7209,12.7289,42000.0
2010-03-17 13:30:00,15.95,15.99,15.95,15.98,214500.0,12.7289,12.7608,12.7289,12.7528,214500.0
2010-03-17 13:40:00,15.98,15.98,15.97,15.97,234500.0,12.7528,12.7528,12.7449,12.7449,234500.0
2010-03-17 13:50:00,15.97,15.97,15.97,15.97,58000.0,12.7449,12.7449,12.7449,12.7449,58000.0
2010-03-17 14:00:00,15.97,15.98,15.96,15.97,53000.0,12.7449,12.7528,12.7369,12.7449,53000.0
2010-03-17 14:10:00,15.97,15.97,15.97,15.97,73000.0,12.7449,12.7449,12.7449,12.7449,73000.0
2010-03-17 14:20:00,15.98,15.98,15.97,15.97,46500.0,12.7528,12.7528,12.7449,12.7449,46500.0
2010-03-17 14:30:00,15.97,15.97,15.95,15.95,150000.0,12.7449,12.7449,12.7289,12.7289,150000.0
2010-03-17 14:40:00,15.95,15.96,15.94,15.95,49000.0,12.7289,12.7369,12.7209,12.7289,49000.0
2010-03-17 14:50:00,15.95,15.95,15.92,15.92,101000.0,12.7289,12.7289,12.705,12.705,101000.0
2010-03-17 15:00:00,15.92,15.94,15.92,15.94,63500.0,12.705,12.7209,12.705,12.7209,63500.0
2010-03-17 15:10:00,15.94,15.94,15.9,15.9,117500.0,12.7209,12.7209,12.689,12.689,117500.0
2010-03-17 15:20:00,15.9,15.91,15.89,15.91,341000.0,12.689,12.697,12.681,12.697,341000.0
2010-03-17 15:30:00,15.91,15.92,15.89,15.91,109000.0,12.697,12.705,12.681,12.697,109000.0
2010-03-17 15:40:00,15.91,15.93,15.9,15.93,62000.0,12.697,12.7129,12.689,12.7129,62000.0
2010-03-17 15:50:00,15.92,15.93,15.92,15.92,104000.0,12.705,12.7129,12.705,12.705,104000.0
2010-03-18 09:30:00,15.93,15.95,15.92,15.94,329000.0,12.7129,12.7289,12.705,12.7209,329000.0
2010-03-18 09:40:00,15.93,15.94,15.92,15.94,120000.0,12.7129,12.7209,12.705,12.7209,120000.0
2010-03-18 09:50:00,15.94,15.96,15.92,15.94,460500.0,12.7209,12.7369,12.705,12.7209,460500.0
2010-03-18 10:00:00,15.94,15.96,15.91,15.92,109500.0,12.7209,12.7369,12.697,12.705,109500.0
2010-03-18 10:10:00,15.92,15.94,15.92,15.94,49500.0,12.705,12.7209,12.705,12.7209,49500.0
2010-03-18 10:20:00,15.94,15.95,15.92,15.92,35500.0,12.7209,12.7289,12.705,12.705,35500.0
2010-03-18 10:30:00,15.92,15.93,15.89,15.91,89500.0,12.705,12.7129,12.681,12.697,89500.0
2010-03-18 10:40:00,15.9,15.91,15.9,15.91,46500.0,12.689,12.697,12.689,12.697,46500.0
2010-03-18 10:50:00,15.91,15.93,15.91,15.93,50000.0,12.697,12.7129,12.697,12.7129,50000.0
2010-03-18 11:00:00,15.93,15.94,15.93,15.94,56000.0,12.7129,12.7209,12.7129,12.7209,56000.0
2010-03-18 11:10:00,15.94,15.95,15.93,15.95,66000.0,12.7209,12.7289,12.7129,12.7289,66000.0
2010-03-18 11:20:00,15.95,15.95,15.92,15.92,44500.0,12.7289,12.7289,12.705,12.705,44500.0
2010-03-18 11:30:00,15.92,15.93,15.9,15.9,37000.0,12.705,12.7129,12.689,12.689,37000.0
2010-03-18 11:40:00,15.9,15.9,15.87,15.88,206500.0,12.689,12.689,12.6651,12.673,206500.0
2010-03-18 11:50:00,15.88,15.88,15.87,15.87,149500.0,12.673,12.673,12.6651,12.6651,149500.0
2010-03-18 12:00:00,15.87,15.87,15.84,15.85,107000.0,12.6651,12.6651,12.6411,12.6491,107000.0
2010-03-18 12:10:00,15.85,15.86,15.84,15.86,74000.0,12.6491,12.6571,12.6411,12.6571,74000.0
2010-03-18 12:20:00,15.86,15.86,15.85,15.85,38000.0,12.6571,12.6571,12.6491,12.6491,38000.0
2010-03-18 12:30:00,15.85,15.85,15.84,15.84,44000.0,12.6491,12.6491,12.6411,12.6411,44000.0
2010-03-18 12:40:00,15.84,15.85,15.83,15.84,45500.0,12.6411,12.6491,12.6331,12.6411,45500.0
2010-03-18 12:50:00,15.84,15.84,15.83,15.84,12000.0,12.6411,12.6411,12.6331,12.6411,12000.0
2010-03-18 13:00:00,15.84,15.87,15.84,15.86,75500.0,12.6411,12.6651,12.6411,12.6571,75500.0
2010-03-18 13:10:00,15.86,15.86,15.86,15.86,25500.0,12.6571,12.6571,12.6571,12.6571,25500.0
2010-03-18 13:20:00,15.86,15.86,15.85,15.86,38000.0,12.6571,12.6571,12.6491,12.6571,38000.0
2010-03-18 13:30:00,15.86,15.87,15.86,15.87,44500.0,12.6571,12.6651,12.6571,12.6651,44500.0
2010-03-18 13:40:00,15.87,15.87,15.86,15.86,30500.0,12.6651,12.6651,12.6571,12.6571,30500.0
2010-03-18 13:50:00,15.86,15.86,15.84,15.85,34000.0,12.6571,12.6571,12.6411,12.6491,34000.0
2010-03-18 14:00:00,15.86,15.86,15.85,15.86,193500.0,12.6571,12.6571,12.6491,12.6571,193500.0
2010-03-18 14:10:00,15.85,15.86,15.85,15.85,169500.0,12.6491,12.6571,12.6491,12.6491,169500.0
2010-03-18 14:20:00,15.85,15.86,15.85,15.86,48000.0,12.6491,12.6571,12.6491,12.6571,48000.0
2010-03-18 14:30:00,15.86,15.88,15.86,15.86,159500.0,12.6571,12.673,12.6571,12.6571,159500.0
2010-03-18 14:40:00,15.86,15.87,15.85,15.85,211000.0,12.6571,12.6651,12.6491,12.6491,211000.0
2010-03-18 14:50:00,15.85,15.85,15.83,15.85,108000.0,12.6491,12.6491,12.6331,12.6491,108000.0
2010-03-18 15:00:00,15.85,15.85,15.84,15.85,76500.0,12.6491,12.6491,12.6411,12.6491,76500.0
2010-03-18 15:10:00,15.85,15.85,15.83,15.85,161500.0,12.6491,12.6491,12.6331,12.6491,161500.0
2010-03-18 15:20:00,15.85,15.86,15.84,15.85,87000.0,12.6491,12.6571,12.6411,12.6491,87000.0
2010-03-18 15:30:00,15.85,15.87,15.85,15.86,77000.0,12.6491,12.6651,12.6491,12.6571,77000.0
2010-03-18 15:40:00,15.85,15.87,15.84,15.86,197500.0,12.6491,12.6651,12.6411,12.6571,197500.0
2010-03-18 15:50:00,15.86,15.87,15.85,15.85,142000.0,12.6571,12.6651,12.6491,12.6491,142000.0
2010-03-19 09:30:00,15.9,15.9,15.85,15.87,275500.0,12.689,12.689,12.6491,12.6651,275500.0
2010-03-19 09:40:00,15.86,15.87,15.79,15.82,162500.0,12.6571,12.6651,12.6012,12.6252,162500.0
2010-03-19 09:50:00,15.82,15.85,15.82,15.84,118000.0,12.6252,12.6491,12.6252,12.6411,118000.0
2010-03-19 10:00:00,15.84,15.84,15.8,15.8,424000.0,12.6411,12.6411,12.6092,12.6092,424000.0
2010-03-19 10:10:00,15.8,15.8,15.75,15.77,753000.0,12.6092,12.6092,12.5693,12.5853,753000.0
2010-03-19 10:20:00,15.76,15.76,15.73,15.75,173500.0,12.5773,12.5773,12.5533,12.5693,173500.0
2010-03-19 10:30:00,15.75,15.75,15.71,15.74,71000.0,12.5693,12.5693,12.5374,12.5613,71000.0
2010-03-19 10:40:00,15.74,15.76,15.74,15.75,61000.0,12.5613,12.5773,12.5613,12.5693,61000.0
2010-03-19 10:50:00,15.75,15.75,15.73,15.74,80500.0,12.5693,12.5693,12.5533,12.5613,80500.0
2010-03-19 11:00:00,15.74,15.74,15.72,15.72,61000.0,12.5613,12.5613,12.5454,12.5454,61000.0
2010-03-19 11:10:00,15.72,15.72,15.68,15.69,98000.0,12.5454,12.5454,12.5134,12.5214,98000.0
2010-03-19 11:20:00,15.69,15.71,15.68,15.69,52500.0,12.5214,12.5374,12.5134,12.5214,52500.0
2010-03-19 11:30:00,15.69,15.7,15.68,15.7,180000.0,12.5214,12.5294,12.5134,12.5294,180000.0
2010-03-19 11:40:00,15.7,15.72,15.7,15.71,70000.0,12.5294,12.5454,12.5294,12.5374,70000.0
2010-03-19 11:50:00,15.72,15.73,15.71,15.72,37000.0,12.5454,12.5533,12.5374,12.5454,37000.0
2010-03-19 12:00:00,15.72,15.73,15.71,15.72,111000.0,12.5454,12.5533,12.5374,12.5454,111000.0
2010-03-19 12:10:00,15.72,15.73,15.7,15.7,218500.0,12.5454,12.5533,12.5294,12.5294,218500.0
2010-03-19 12:20:00,15.7,15.71,15.7,15.7,94000.0,12.5294,12.5374,12.5294,12.5294,94000.0
2010-03-19 12:30:00,15.7,15.7,15.7,15.7,65000.0,12.5294,12.5294,12.5294,12.5294,65000.0
2010-03-19 12:40:00,15.7,15.71,15.69,15.7,45500.0,12.5294,12.5374,12.5214,12.5294,45500.0
2010-03-19 12:50:00,15.69,15.7,15.69,15.7,163000.0,12.5214,12.5294,12.5214,12.5294,163000.0
2010-03-19 13:00:00,15.7,15.71,15.69,15.7,43500.0,12.5294,12.5374,12.5214,12.5294,43500.0
2010-03-19 13:10:00,15.71,15.71,15.7,15.7,41500.0,12.5374,12.5374,12.5294,12.5294,41500.0
2010-03-19 13:20:00,15.7,15.71,15.69,15.71,70000.0,12.5294,12.5374,12.5214,12.5374,70000.0
2010-03-19 13:30:00,15.7,15.7,15.69,15.69,137000.0,12.5294,12.5294,12.5214,12.5214,137000.0
2010-03-19 13:40:00,15.69,15.69,15.68,15.69,146000.0,12.5214,12.5214,12.5134,12.5214,146000.0
2010-03-19 13:50:00,15.69,15.7,15.68,15.69,54500.0,12.5214,12.5294,12.5134,12.5214,54500.0
2010-03-19 14:00:00,15.7,15.71,15.69,15.71,16500.0,12.5294,12.5374,12.5214,12.5374,16500.0
2010-03-19 14:10:00,15.7,15.7,15.69,15.7,87500.0,12.5294,12.5294,12.5214,12.5294,87500.0
2010-03-19 14:20:00,15.71,15.72,15.71,15.71,51000.0,12.5374,12.5454,12.5374,12.5374,51000.0
2010-03-19 14:30:00,15.71,15.71,15.7,15.7,618000.0,12.5374,12.5374,12.5294,12.5294,618000.0
2010-03-19 14:40:00,15.7,15.71,15.69,15.71,126000.0,12.5294,12.5374,12.5214,12.5374,126000.0
2010-03-19 14:50:00,15.71,15.71,15.69,15.69,83000.0,12.5374,12.5374,12.5214,12.5214,83000.0
2010-03-19 15:00:00,15.69,15.71,15.69,15.71,84500.0,12.5214,12.5374,12.5214,12.5374,84500.0
2010-03-19 15:10:00,15.7,15.71,15.7,15.71,111500.0,12.5294,12.5374,12.5294,12.5374,111500.0
2010-03-19 15:20:00,15.71,15.71,15.7,15.7,58500.0,12.5374,12.5374,12.5294,12.5294,58500.0
2010-03-19 15:30:00,15.7,15.7,15.66,15.67,205500.0,12.5294,12.5294,12.4975,12.5054,205500.0
2010-03-19 15:40:00,15.67,15.71,15.65,15.7,138000.0,12.5054,12.5374,12.4895,12.5294,138000.0
2010-03-19 15:50:00,15.7,15.71,15.68,15.68,813500.0,12.5294,12.5374,12.5134,12.5134,813500.0
2010-03-22 09:30:00,15.59,15.64,15.57,15.63,229000.0,12.4416,12.4815,12.4256,12.4735,229000.0
2010-03-22 09:40:00,15.63,15.72,15.63,15.71,169000.0,12.4735,12.5454,12.4735,12.5374,169000.0
2010-03-22 09:50:00,15.72,15.75,15.71,15.73,174000.0,12.5454,12.5693,12.5374,12.5533,174000.0
2010-03-22 10:00:00,15.73,15.74,15.7,15.71,70500.0,12.5533,12.5613,12.5294,12.5374,70500.0
2010-03-22 10:10:00,15.71,15.72,15.7,15.71,954500.0,12.5374,12.5454,12.5294,12.5374,954500.0
2010-03-22 10:20:00,15.71,15.78,15.71,15.78,136000.0,12.5374,12.5932,12.5374,12.5932,136000.0
2010-03-22 10:30:00,15.78,15.8,15.78,15.79,242000.0,12.5932,12.6092,12.5932,12.6012,242000.0
2010-03-22 10:40:00,15.79,15.81,15.79,15.8,82500.0,12.6012,12.6172,12.6012,12.6092,82500.0
2010-03-22 10:50:00,15.8,15.82,15.8,15.81,142000.0,12.6092,12.6252,12.6092,12.6172,142000.0
2010-03-22 11:00:00,15.81,15.83,15.81,15.82,86500.0,12.6172,12.6331,12.6172,12.6252,86500.0
2010-03-22 11:10:00,15.82,15.82,15.8,15.81,53500.0,12.6252,12.6252,12.6092,12.6172,53500.0
2010-03-22 11:20:00,15.81,15.82,15.8,15.81,59500.0,12.6172,12.6252,12.6092,12.6172,59500.0
2010-03-22 11:30:00,15.8,15.81,15.79,15.79,85000.0,12.6092,12.6172,12.6012,12.6012,85000.0
2010-03-22 11:40:00,15.79,15.81,15.79,15.81,96000.0,12.6012,12.6172,12.6012,12.6172,96000.0
2010-03-22 11:50:00,15.81,15.82,15.81,15.82,53500.0,12.6172,12.6252,12.6172,12.6252,53500.0
2010-03-22 12:00:00,15.82,15.82,15.8,15.8,61500.0,12.6252,12.6252,12.6092,12.6092,61500.0
2010-03-22 12:10:00,15.8,15.81,15.8,15.8,71000.0,12.6092,12.6172,12.6092,12.6092,71000.0
2010-03-22 12:20:00,15.8,15.81,15.8,15.81,59500.0,12.6092,12.6172,12.6092,12.6172,59500.0
2010-03-22 12:30:00,15.81,15.83,15.81,15.82,75500.0,12.6172,12.6331,12.6172,12.6252,75500.0
2010-03-22 12:40:00,15.82,15.82,15.81,15.82,26500.0,12.6252,12.6252,12.6172,12.6252,26500.0
2010-03-22 12:50:00,15.82,15.84,15.82,15.84,58500.0,12.6252,12.6411,12.6252,12.6411,58500.0
2010-03-22 13:00:00,15.84,15.87,15.84,15.86,92000.0,12.6411,12.6651,12.6411,12.6571,92000.0
2010-03-22 13:10:00,15.86,15.87,15.86,15.87,37500.0,12.6571,12.6651,12.6571,12.6651,37500.0
2010-03-22 13:20:00,15.87,15.88,15.86,15.86,71500.0,12.6651,12.673,12.6571,12.6571,71500.0
2010-03-22 13:30:00,15.86,15.87,15.85,15.85,39000.0,12.6571,12.6651,12.6491,12.6491,39000.0
2010-03-22 13:40:00,15.85,15.86,15.85,15.86,93000.0,12.6491,12.6571,12.6491,12.6571,93000.0
2010-03-22 13:50:00,15.86,15.86,15.85,15.85,65000.0,12.6571,12.6571,12.6491,12.6491,65000.0
2010-03-22 14:00:00,15.85,15.86,15.84,15.84,115500.0,12.6491,12.6571,12.6411,12.6411,115500.0
2010-03-22 14:10:00,15.84,15.85,15.83,15.85,52500.0,12.6411,12.6491,12.6331,12.6491,52500.0
2010-03-22 14:20:00,15.85,15.86,15.84,15.86,85500.0,12.6491,12.6571,12.6411,12.6571,85500.0
2010-03-22 14:30:00,15.87,15.88,15.87,15.88,119500.0,12.6651,12.673,12.6651,12.673,119500.0
2010-03-22 14:40:00,15.88,15.89,15.87,15.89,73500.0,12.673,12.681,12.6651,12.681,73500.0
2010-03-22 14:50:00,15.89,15.89,15.86,15.87,120000.0,12.681,12.681,12.6571,12.6651,120000.0
2010-03-22 15:00:00,15.87,15.88,15.85,15.86,116000.0,12.6651,12.673,12.6491,12.6571,116000.0
2010-03-22 15:10:00,15.86,15.88,15.86,15.88,82500.0,12.6571,12.673,12.6571,12.673,82500.0
2010-03-22 15:20:00,15.88,15.89,15.87,15.87,81500.0,12.673,12.681,12.6651,12.6651,81500.0
2010-03-22 15:30:00,15.87,15.88,15.87,15.87,98500.0,12.6651,12.673,12.6651,12.6651,98500.0
2010-03-22 15:40:00,15.87,15.89,15.87,15.89,93500.0,12.6651,12.681,12.6651,12.681,93500.0
2010-03-22 15:50:00,15.89,15.89,15.86,15.87,353000.0,12.681,12.681,12.6571,12.6651,353000.0
2010-03-23 09:30:00,15.89,15.9,15.85,15.87,530500.0,12.681,12.689,12.6491,12.6651,530500.0
2010-03-23 09:40:00,15.86,15.87,15.84,15.86,208500.0,12.6571,12.6651,12.6411,12.6571,208500.0
2010-03-23 09:50:00,15.86,15.89,15.86,15.89,102500.0,12.6571,12.681,12.6571,12.681,102500.0
2010-03-23 10:00:00,15.89,15.91,15.85,15.88,157000.0,12.681,12.697,12.6491,12.673,157000.0
2010-03-23 10:10:00,15.88,15.93,15.88,15.92,188000.0,12.673,12.7129,12.673,12.705,188000.0
2010-03-23 10:20:00,15.92,15.93,15.91,15.92,99000.0,12.705,12.7129,12.697,12.705,99000.0
2010-03-23 10:30:00,15.92,15.92,15.88,15.89,88000.0,12.705,12.705,12.673,12.681,88000.0
2010-03-23 10:40:00,15.89,15.9,15.88,15.88,59500.0,12.681,12.689,12.673,12.673,59500.0
2010-03-23 10:50:00,15.88,15.9,15.85,15.86,134000.0,12.673,12.689,12.6491,12.6571,134000.0
2010-03-23 11:00:00,15.86,15.86,15.82,15.84,115500.0,12.6571,12.6571,12.6252,12.6411,115500.0
2010-03-23 11:10:00,15.84,15.86,15.83,15.85,82000.0,12.6411,12.6571,12.6331,12.6491,82000.0
2010-03-23 11:20:00,15.85,15.86,15.83,15.85,115000.0,12.6491,12.6571,12.6331,12.6491,115000.0
2010-03-23 11:30:00,15.85,15.86,15.84,15.85,67000.0,12.6491,12.6571,12.6411,12.6491,67000.0
2010-03-23 11:40:00,15.85,15.87,15.83,15.86,121500.0,12.6491,12.6651,12.6331,12.6571,121500.0
2010-03-23 11:50:00,15.86,15.88,15.86,15.88,88500.0,12.6571,12.673,12.6571,12.673,88500.0
2010-03-23 12:00:00,15.88,15.9,15.87,15.89,73500.0,12.673,12.689,12.6651,12.681,73500.0
2010-03-23 12:10:00,15.89,15.9,15.88,15.89,102500.0,12.681,12.689,12.673,12.681,102500.0
2010-03-23 12:20:00,15.89,15.9,15.89,15.9,46000.0,12.681,12.689,12.681,12.689,46000.0
2010-03-23 12:30:00,15.9,15.9,15.88,15.88,41500.0,12.689,12.689,12.673,12.673,41500.0
2010-03-23 12:40:00,15.89,15.89,15.88,15.88,23000.0,12.681,12.681,12.673,12.673,23000.0
2010-03-23 12:50:00,15.89,15.9,15.88,15.89,30000.0,12.681,12.689,12.673,12.681,30000.0
2010-03-23 13:00:00,15.89,15.9,15.89,15.9,35000.0,12.681,12.689,12.681,12.689,35000.0
2010-03-23 13:10:00,15.9,15.9,15.89,15.9,164000.0,12.689,12.689,12.681,12.689,164000.0
2010-03-23 13:20:00,15.9,15.92,15.9,15.92,92500.0,12.689,12.705,12.689,12.705,92500.0
2010-03-23 13:30:00,15.92,15.92,15.91,15.92,25000.0,12.705,12.705,12.697,12.705,25000.0
2010-03-23 13:40:00,15.91,15.92,15.9,15.9,87500.0,12.697,12.705,12.689,12.689,87500.0
2010-03-23 13:50:00,15.9,15.91,15.9,15.9,55500.0,12.689,12.697,12.689,12.689,55500.0
2010-03-23 14:00:00,15.9,15.91,15.9,15.91,61000.0,12.689,12.697,12.689,12.697,61000.0
2010-03-23 14:10:00,15.91,15.92,15.91,15.91,86000.0,12.697,12.705,12.697,12.697,86000.0
2010-03-23 14:20:00,15.91,15.93,15.91,15.93,103500.0,12.697,12.7129,12.697,12.7129,103500.0
2010-03-23 14:30:00,15.93,15.93,15.91,15.92,112000.0,12.7129,12.7129,12.697,12.705,112000.0
2010-03-23 14:40:00,15.92,15.93,15.92,15.92,70000.0,12.705,12.7129,12.705,12.705,70000.0
2010-03-23 14:50:00,15.93,15.93,15.92,15.93,80500.0,12.7129,12.7129,12.705,12.7129,80500.0
2010-03-23 15:00:00,15.93,15.96,15.92,15.95,152000.0,12.7129,12.7369,12.705,12.7289,152000.0
2010-03-23 15:10:00,15.95,15.98,15.95,15.98,347000.0,12.7289,12.7528,12.7289,12.7528,347000.0
2010-03-23 15:20:00,15.98,16.0,15.97,16.0,223500.0,12.7528,12.7688,12.7449,12.7688,223500.0
2010-03-23 15:30:00,16.0,16.01,15.99,16.0,208500.0,12.7688,12.7768,12.7608,12.7688,208500.0
2010-03-23 15:40:00,16.0,16.01,15.99,16.0,212500.0,12.7688,12.7768,12.7608,12.7688,212500.0
2010-03-23 15:50:00,16.0,16.01,15.99,16.01,268500.0,12.7688,12.7768,12.7608,12.7768,268500.0
2010-03-24 09:30:00,15.94,15.96,15.92,15.93,338500.0,12.7209,12.7369,12.705,12.7129,338500.0
2010-03-24 09:40:00,15.93,15.95,15.92,15.95,55500.0,12.7129,12.7289,12.705,12.7289,55500.0
2010-03-24 09:50:00,15.96,15.96,15.92,15.93,89000.0,12.7369,12.7369,12.705,12.7129,89000.0
2010-03-24 10:00:00,15.93,15.95,15.9,15.94,126000.0,12.7129,12.7289,12.689,12.7209,126000.0
2010-03-24 10:10:00,15.95,15.97,15.95,15.96,111000.0,12.7289,12.7449,12.7289,12.7369,111000.0
2010-03-24 10:20:00,15.96,15.97,15.93,15.94,123500.0,12.7369,12.7449,12.7129,12.7209,123500.0
2010-03-24 10:30:00,15.94,15.96,15.92,15.95,74500.0,12.7209,12.7369,12.705,12.7289,74500.0
2010-03-24 10:40:00,15.94,15.95,15.93,15.95,102000.0,12.7209,12.7289,12.7129,12.7289,102000.0
2010-03-24 10:50:00,15.95,15.95,15.93,15.93,92500.0,12.7289,12.7289,12.7129,12.7129,92500.0
2010-03-24 11:00:00,15.93,15.94,15.9,15.91,72500.0,12.7129,12.7209,12.689,12.697,72500.0
2010-03-24 11:10:00,15.91,15.91,15.87,15.88,244000.0,12.697,12.697,12.6651,12.673,244000.0
2010-03-24 11:20:00,15.87,15.9,15.87,15.89,99500.0,12.6651,12.689,12.6651,12.681,99500.0
2010-03-24 11:30:00,15.89,15.9,15.88,15.89,66500.0,12.681,12.689,12.673,12.681,66500.0
2010-03-24 11:40:00,15.89,15.9,15.89,15.89,24000.0,12.681,12.689,12.681,12.681,24000.0
2010-03-24 11:50:00,15.9,15.91,15.89,15.91,38500.0,12.689,12.697,12.681,12.697,38500.0
2010-03-24 12:00:00,15.91,15.93,15.91,15.92,58000.0,12.697,12.7129,12.697,12.705,58000.0
2010-03-24 12:10:00,15.91,15.92,15.91,15.91,132500.0,12.697,12.705,12.697,12.697,132500.0
2010-03-24 12:20:00,15.91,15.92,15.91,15.92,67000.0,12.697,12.705,12.697,12.705,67000.0
2010-03-24 12:30:00,15.92,15.94,15.92,15.93,63000.0,12.705,12.7209,12.705,12.7129,63000.0
2010-03-24 12:40:00,15.93,15.94,15.92,15.94,75500.0,12.7129,12.7209,12.705,12.7209,75500.0
2010-03-24 12:50:00,15.94,15.94,15.92,15.93,57500.0,12.7209,12.7209,12.705,12.7129,57500.0
2010-03-24 13:00:00,15.93,15.93,15.88,15.9,118000.0,12.7129,12.7129,12.673,12.689,118000.0
2010-03-24 13:10:00,15.9,15.91,15.88,15.89,87000.0,12.689,12.697,12.673,12.681,87000.0
2010-03-24 13:20:00,15.88,15.9,15.88,15.89,141000.0,12.673,12.689,12.673,12.681,141000.0
2010-03-24 13:30:00,15.9,15.91,15.89,15.9,37000.0,12.689,12.697,12.681,12.689,37000.0
2010-03-24 13:40:00,15.9,15.9,15.86,15.87,77000.0,12.689,12.689,12.6571,12.6651,77000.0
2010-03-24 13:50:00,15.87,15.89,15.86,15.89,109000.0,12.6651,12.681,12.6571,12.681,109000.0
2010-03-24 14:00:00,15.89,15.9,15.88,15.88,123500.0,12.681,12.689,12.673,12.673,123500.0
2010-03-24 14:10:00,15.88,15.9,15.88,15.89,137000.0,12.673,12.689,12.673,12.681,137000.0
2010-03-24 14:20:00,15.89,15.9,15.89,15.89,45500.0,12.681,12.689,12.681,12.681,45500.0
2010-03-24 14:30:00,15.89,15.9,15.88,15.89,79000.0,12.681,12.689,12.673,12.681,79000.0
2010-03-24 14:40:00,15.88,15.89,15.88,15.88,54500.0,12.673,12.681,12.673,12.673,54500.0
2010-03-24 14:50:00,15.89,15.89,15.87,15.88,161500.0,12.681,12.681,12.6651,12.673,161500.0
2010-03-24 15:00:00,15.88,15.89,15.88,15.88,105000.0,12.673,12.681,12.673,12.673,105000.0
2010-03-24 15:10:00,15.88,15.88,15.86,15.88,99000.0,12.673,12.673,12.6571,12.673,99000.0
2010-03-24 15:20:00,15.88,15.89,15.87,15.88,77000.0,12.673,12.681,12.6651,12.673,77000.0
2010-03-24 15:30:00,15.88,15.91,15.88,15.89,100500.0,12.673,12.697,12.673,12.681,100500.0
2010-03-24 15:40:00,15.89,15.89,15.87,15.88,138500.0,12.681,12.681,12.6651,12.673,138500.0
2010-03-24 15:50:00,15.88,15.88,15.86,15.86,127500.0,12.673,12.673,12.6571,12.6571,127500.0
2010-03-25 09:30:00,15.95,15.96,15.92,15.93,225500.0,12.7608,12.7688,12.7368,12.7448,225500.0
2010-03-25 09:40:00,15.92,15.93,15.89,15.89,141500.0,12.7368,12.7448,12.7128,12.7128,141500.0
2010-03-25 09:50:00,15.88,15.91,15.88,15.9,116500.0,12.7048,12.7288,12.7048,12.7208,116500.0
2010-03-25 10:00:00,15.9,15.91,15.85,15.87,117000.0,12.7208,12.7288,12.6808,12.6968,117000.0
2010-03-25 10:10:00,15.87,15.89,15.87,15.89,55500.0,12.6968,12.7128,12.6968,12.7128,55500.0
2010-03-25 10:20:00,15.9,15.9,15.87,15.87,68500.0,12.7208,12.7208,12.6968,12.6968,68500.0
2010-03-25 10:30:00,15.87,15.89,15.87,15.89,50000.0,12.6968,12.7128,12.6968,12.7128,50000.0
2010-03-25 10:40:00,15.89,15.9,15.88,15.89,80000.0,12.7128,12.7208,12.7048,12.7128,80000.0
2010-03-25 10:50:00,15.89,15.9,15.88,15.89,56000.0,12.7128,12.7208,12.7048,12.7128,56000.0
2010-03-25 11:00:00,15.89,15.9,15.88,15.9,91500.0,12.7128,12.7208,12.7048,12.7208,91500.0
2010-03-25 11:10:00,15.89,15.94,15.89,15.93,260500.0,12.7128,12.7528,12.7128,12.7448,260500.0
2010-03-25 11:20:00,15.94,15.95,15.93,15.95,54000.0,12.7528,12.7608,12.7448,12.7608,54000.0
2010-03-25 11:30:00,15.96,15.98,15.96,15.96,99000.0,12.7688,12.7848,12.7688,12.7688,99000.0
2010-03-25 11:40:00,15.97,15.97,15.96,15.96,87000.0,12.7768,12.7768,12.7688,12.7688,87000.0
2010-03-25 11:50:00,15.96,15.96,15.95,15.95,58000.0,12.7688,12.7688,12.7608,12.7608,58000.0
2010-03-25 12:00:00,15.94,15.95,15.93,15.94,59000.0,12.7528,12.7608,12.7448,12.7528,59000.0
2010-03-25 12:10:00,15.94,15.94,15.92,15.93,83000.0,12.7528,12.7528,12.7368,12.7448,83000.0
2010-03-25 12:20:00,15.93,15.93,15.92,15.93,27500.0,12.7448,12.7448,12.7368,12.7448,27500.0
2010-03-25 12:30:00,15.93,15.94,15.93,15.94,52000.0,12.7448,12.7528,12.7448,12.7528,52000.0
2010-03-25 12:40:00,15.94,15.96,15.94,15.94,87500.0,12.7528,12.7688,12.7528,12.7528,87500.0
2010-03-25 12:50:00,15.95,15.95,15.94,15.94,89000.0,12.7608,12.7608,12.7528,12.7528,89000.0
2010-03-25 13:00:00,15.93,15.95,15.93,15.95,87000.0,12.7448,12.7608,12.7448,12.7608,87000.0
2010-03-25 13:10:00,15.95,15.95,15.94,15.95,54000.0,12.7608,12.7608,12.7528,12.7608,54000.0
2010-03-25 13:20:00,15.95,15.96,15.94,15.95,60500.0,12.7608,12.7688,12.7528,12.7608,60500.0
2010-03-25 13:30:00,15.94,15.94,15.91,15.92,152500.0,12.7528,12.7528,12.7288,12.7368,152500.0
2010-03-25 13:40:00,15.92,15.92,15.88,15.89,148500.0,12.7368,12.7368,12.7048,12.7128,148500.0
2010-03-25 13:50:00,15.89,15.9,15.87,15.88,149000.0,12.7128,12.7208,12.6968,12.7048,149000.0
2010-03-25 14:00:00,15.89,15.9,15.88,15.89,68000.0,12.7128,12.7208,12.7048,12.7128,68000.0
2010-03-25 14:10:00,15.89,15.9,15.88,15.9,50500.0,12.7128,12.7208,12.7048,12.7208,50500.0
2010-03-25 14:20:00,15.9,15.9,15.84,15.84,125500.0,12.7208,12.7208,12.6728,12.6728,125500.0
2010-03-25 14:30:00,15.84,15.86,15.83,15.86,114000.0,12.6728,12.6888,12.6648,12.6888,114000.0
2010-03-25 14:40:00,15.85,15.86,15.84,15.84,76000.0,12.6808,12.6888,12.6728,12.6728,76000.0
2010-03-25 14:50:00,15.83,15.84,15.81,15.83,109500.0,12.6648,12.6728,12.6488,12.6648,109500.0
2010-03-25 15:00:00,15.83,15.88,15.83,15.86,111000.0,12.6648,12.7048,12.6648,12.6888,111000.0
2010-03-25 15:10:00,15.86,15.87,15.85,15.85,75000.0,12.6888,12.6968,12.6808,12.6808,75000.0
2010-03-25 15:20:00,15.85,15.86,15.83,15.83,72000.0,12.6808,12.6888,12.6648,12.6648,72000.0
2010-03-25 15:30:00,15.83,15.83,15.79,15.79,194000.0,12.6648,12.6648,12.6328,12.6328,194000.0
2010-03-25 15:40:00,15.79,15.79,15.73,15.73,206500.0,12.6328,12.6328,12.5848,12.5848,206500.0
2010-03-25 15:50:00,15.73,15.75,15.71,15.73,179000.0,12.5848,12.6008,12.5688,12.5848,179000.0
2010-03-26 09:30:00,15.76,15.8,15.76,15.79,164500.0,12.6088,12.6408,12.6088,12.6328,164500.0
2010-03-26 09:40:00,15.79,15.79,15.75,15.78,125500.0,12.6328,12.6328,12.6008,12.6248,125500.0
2010-03-26 09:50:00,15.77,15.8,15.76,15.77,78000.0,12.6168,12.6408,12.6088,12.6168,78000.0
2010-03-26 10:00:00,15.77,15.83,15.77,15.81,149000.0,12.6168,12.6648,12.6168,12.6488,149000.0
2010-03-26 10:10:00,15.81,15.82,15.8,15.81,113500.0,12.6488,12.6568,12.6408,12.6488,113500.0
2010-03-26 10:20:00,15.81,15.82,15.8,15.82,105000.0,12.6488,12.6568,12.6408,12.6568,105000.0
2010-03-26 10:30:00,15.82,15.83,15.8,15.8,94500.0,12.6568,12.6648,12.6408,12.6408,94500.0
2010-03-26 10:40:00,15.81,15.81,15.79,15.8,116500.0,12.6488,12.6488,12.6328,12.6408,116500.0
2010-03-26 10:50:00,15.8,15.81,15.77,15.77,65000.0,12.6408,12.6488,12.6168,12.6168,65000.0
2010-03-26 11:00:00,15.78,15.8,15.78,15.78,41000.0,12.6248,12.6408,12.6248,12.6248,41000.0
2010-03-26 11:10:00,15.78,15.8,15.77,15.79,119500.0,12.6248,12.6408,12.6168,12.6328,119500.0
2010-03-26 11:20:00,15.79,15.81,15.79,15.79,129000.0,12.6328,12.6488,12.6328,12.6328,129000.0
2010-03-26 11:30:00,15.8,15.81,15.79,15.8,46000.0,12.6408,12.6488,12.6328,12.6408,46000.0
2010-03-26 11:40:00,15.79,15.8,15.78,15.78,81000.0,12.6328,12.6408,12.6248,12.6248,81000.0
2010-03-26 11:50:00,15.79,15.8,15.78,15.78,27000.0,12.6328,12.6408,12.6248,12.6248,27000.0
2010-03-26 12:00:00,15.78,15.79,15.78,15.79,66500.0,12.6248,12.6328,12.6248,12.6328,66500.0
2010-03-26 12:10:00,15.78,15.79,15.78,15.78,39000.0,12.6248,12.6328,12.6248,12.6248,39000.0
2010-03-26 12:20:00,15.77,15.77,15.72,15.73,74500.0,12.6168,12.6168,12.5768,12.5848,74500.0
2010-03-26 12:30:00,15.72,15.74,15.7,15.72,120500.0,12.5768,12.5928,12.5608,12.5768,120500.0
2010-03-26 12:40:00,15.72,15.73,15.69,15.69,104500.0,12.5768,12.5848,12.5528,12.5528,104500.0
2010-03-26 12:50:00,15.69,15.71,15.67,15.69,98000.0,12.5528,12.5688,12.5368,12.5528,98000.0
2010-03-26 13:00:00,15.68,15.69,15.63,15.64,100000.0,12.5448,12.5528,12.5048,12.5128,100000.0
2010-03-26 13:10:00,15.64,15.66,15.64,15.66,76500.0,12.5128,12.5288,12.5128,12.5288,76500.0
2010-03-26 13:20:00,15.66,15.68,15.65,15.66,135500.0,12.5288,12.5448,12.5208,12.5288,135500.0
2010-03-26 13:30:00,15.66,15.69,15.65,15.68,73500.0,12.5288,12.5528,12.5208,12.5448,73500.0
2010-03-26 13:40:00,15.68,15.7,15.66,15.67,137000.0,12.5448,12.5608,12.5288,12.5368,137000.0
2010-03-26 13:50:00,15.66,15.67,15.66,15.66,58500.0,12.5288,12.5368,12.5288,12.5288,58500.0
2010-03-26 14:00:00,15.66,15.67,15.64,15.67,73000.0,12.5288,12.5368,12.5128,12.5368,73000.0
2010-03-26 14:10:00,15.67,15.7,15.66,15.69,83000.0,12.5368,12.5608,12.5288,12.5528,83000.0
2010-03-26 14:20:00,15.69,15.71,15.68,15.71,100500.0,12.5528,12.5688,12.5448,12.5688,100500.0
2010-03-26 14:30:00,15.71,15.73,15.7,15.72,51000.0,12.5688,12.5848,12.5608,12.5768,51000.0
2010-03-26 14:40:00,15.72,15.73,15.69,15.69,46000.0,12.5768,12.5848,12.5528,12.5528,46000.0
2010-03-26 14:50:00,15.69,15.7,15.68,15.68,94500.0,12.5528,12.5608,12.5448,12.5448,94500.0
2010-03-26 15:00:00,15.68,15.69,15.67,15.67,134000.0,12.5448,12.5528,12.5368,12.5368,134000.0
2010-03-26 15:10:00,15.67,15.69,15.66,15.68,64000.0,12.5368,12.5528,12.5288,12.5448,64000.0
2010-03-26 15:20:00,15.68,15.69,15.66,15.69,84000.0,12.5448,12.5528,12.5288,12.5528,84000.0
2010-03-26 15:30:00,15.69,15.7,15.67,15.69,56500.0,12.5528,12.5608,12.5368,12.5528,56500.0
2010-03-26 15:40:00,15.7,15.7,15.67,15.69,119000.0,12.5608,12.5608,12.5368,12.5528,119000.0
2010-03-26 15:50:00,15.69,15.71,15.69,15.69,122000.0,12.5528,12.5688,12.5528,12.5528,122000.0
2010-03-29 09:30:00,15.77,15.8,15.77,15.79,125000.0,12.6168,12.6408,12.6168,12.6328,125000.0
2010-03-29 09:40:00,15.79,15.82,15.78,15.8,103000.0,12.6328,12.6568,12.6248,12.6408,103000.0
2010-03-29 09:50:00,15.8,15.82,15.76,15.77,122000.0,12.6408,12.6568,12.6088,12.6168,122000.0
2010-03-29 10:00:00,15.77,15.79,15.75,15.78,115500.0,12.6168,12.6328,12.6008,12.6248,115500.0
2010-03-29 10:10:00,15.78,15.81,15.78,15.78,64500.0,12.6248,12.6488,12.6248,12.6248,64500.0
2010-03-29 10:20:00,15.78,15.79,15.76,15.77,74500.0,12.6248,12.6328,12.6088,12.6168,74500.0
2010-03-29 10:30:00,15.77,15.8,15.75,15.79,98000.0,12.6168,12.6408,12.6008,12.6328,98000.0
2010-03-29 10:40:00,15.79,15.81,15.79,15.8,254500.0,12.6328,12.6488,12.6328,12.6408,254500.0
2010-03-29 10:50:00,15.81,15.81,15.79,15.81,67500.0,12.6488,12.6488,12.6328,12.6488,67500.0
2010-03-29 11:00:00,15.81,15.82,15.8,15.82,90500.0,12.6488,12.6568,12.6408,12.6568,90500.0
2010-03-29 11:10:00,15.82,15.83,15.8,15.8,210000.0,12.6568,12.6648,12.6408,12.6408,210000.0
2010-03-29 11:20:00,15.8,15.84,15.8,15.83,145000.0,12.6408,12.6728,12.6408,12.6648,145000.0
2010-03-29 11:30:00,15.83,15.83,15.8,15.81,70500.0,12.6648,12.6648,12.6408,12.6488,70500.0
2010-03-29 11:40:00,15.81,15.82,15.81,15.81,51500.0,12.6488,12.6568,12.6488,12.6488,51500.0
2010-03-29 11:50:00,15.82,15.82,15.81,15.82,64000.0,12.6568,12.6568,12.6488,12.6568,64000.0
2010-03-29 12:00:00,15.82,15.83,15.82,15.82,75000.0,12.6568,12.6648,12.6568,12.6568,75000.0
2010-03-29 12:10:00,15.82,15.83,15.82,15.82,48500.0,12.6568,12.6648,12.6568,12.6568,48500.0
2010-03-29 12:20:00,15.82,15.82,15.81,15.82,73500.0,12.6568,12.6568,12.6488,12.6568,73500.0
2010-03-29 12:30:00,15.82,15.82,15.81,15.81,97000.0,12.6568,12.6568,12.6488,12.6488,97000.0
2010-03-29 12:40:00,15.81,15.81,15.79,15.81,56000.0,12.6488,12.6488,12.6328,12.6488,56000.0
2010-03-29 12:50:00,15.81,15.81,15.79,15.79,56000.0,12.6488,12.6488,12.6328,12.6328,56000.0
2010-03-29 13:00:00,15.79,15.8,15.79,15.8,55500.0,12.6328,12.6408,12.6328,12.6408,55500.0
2010-03-29 13:10:00,15.8,15.81,15.8,15.81,129000.0,12.6408,12.6488,12.6408,12.6488,129000.0
2010-03-29 13:20:00,15.81,15.81,15.8,15.81,112500.0,12.6488,12.6488,12.6408,12.6488,112500.0
2010-03-29 13:30:00,15.81,15.82,15.79,15.8,113000.0,12.6488,12.6568,12.6328,12.6408,113000.0
2010-03-29 13:40:00,15.8,15.81,15.79,15.81,53000.0,12.6408,12.6488,12.6328,12.6488,53000.0
2010-03-29 13:50:00,15.81,15.81,15.8,15.8,374000.0,12.6488,12.6488,12.6408,12.6408,374000.0
2010-03-29 14:00:00,15.8,15.81,15.79,15.8,353000.0,12.6408,12.6488,12.6328,12.6408,353000.0
2010-03-29 14:10:00,15.79,15.8,15.79,15.79,88500.0,12.6328,12.6408,12.6328,12.6328,88500.0
2010-03-29 14:20:00,15.79,15.8,15.77,15.78,91500.0,12.6328,12.6408,12.6168,12.6248,91500.0
2010-03-29 14:30:00,15.78,15.79,15.77,15.78,262000.0,12.6248,12.6328,12.6168,12.6248,262000.0
2010-03-29 14:40:00,15.78,15.78,15.77,15.78,183000.0,12.6248,12.6248,12.6168,12.6248,183000.0
2010-03-29 14:50:00,15.78,15.8,15.77,15.8,270000.0,12.6248,12.6408,12.6168,12.6408,270000.0
2010-03-29 15:00:00,15.8,15.8,15.79,15.8,246000.0,12.6408,12.6408,12.6328,12.6408,246000.0
2010-03-29 15:10:00,15.8,15.81,15.8,15.81,189000.0,12.6408,12.6488,12.6408,12.6488,189000.0
2010-03-29 15:20:00,15.81,15.82,15.8,15.81,258000.0,12.6488,12.6568,12.6408,12.6488,258000.0
2010-03-29 15:30:00,15.81,15.81,15.8,15.81,198000.0,12.6488,12.6488,12.6408,12.6488,198000.0
2010-03-29 15:40:00,15.81,15.82,15.81,15.81,134500.0,12.6488,12.6568,12.6488,12.6488,134500.0
2010-03-29 15:50:00,15.82,15.83,15.81,15.82,154000.0,12.6568,12.6648,12.6488,12.6568,154000.0
2010-03-30 09:30:00,15.86,15.9,15.85,15.86,164000.0,12.6888,12.7208,12.6808,12.6888,164000.0
2010-03-30 09:40:00,15.87,15.87,15.84,15.87,126000.0,12.6968,12.6968,12.6728,12.6968,126000.0
2010-03-30 09:50:00,15.87,15.91,15.87,15.9,122000.0,12.6968,12.7288,12.6968,12.7208,122000.0
2010-03-30 10:00:00,15.9,15.92,15.88,15.9,643000.0,12.7208,12.7368,12.7048,12.7208,643000.0
2010-03-30 10:10:00,15.9,15.93,15.88,15.88,131500.0,12.7208,12.7448,12.7048,12.7048,131500.0
2010-03-30 10:20:00,15.88,15.89,15.87,15.88,120500.0,12.7048,12.7128,12.6968,12.7048,120500.0
2010-03-30 10:30:00,15.88,15.89,15.88,15.89,48500.0,12.7048,12.7128,12.7048,12.7128,48500.0
2010-03-30 10:40:00,15.89,15.9,15.88,15.89,48000.0,12.7128,12.7208,12.7048,12.7128,48000.0
2010-03-30 10:50:00,15.88,15.89,15.87,15.87,72500.0,12.7048,12.7128,12.6968,12.6968,72500.0
2010-03-30 11:00:00,15.87,15.87,15.8,15.81,144500.0,12.6968,12.6968,12.6408,12.6488,144500.0
2010-03-30 11:10:00,15.82,15.82,15.79,15.8,111500.0,12.6568,12.6568,12.6328,12.6408,111500.0
2010-03-30 11:20:00,15.8,15.8,15.77,15.79,111500.0,12.6408,12.6408,12.6168,12.6328,111500.0
2010-03-30 11:30:00,15.79,15.8,15.78,15.79,41500.0,12.6328,12.6408,12.6248,12.6328,41500.0
2010-03-30 11:40:00,15.8,15.82,15.8,15.82,32000.0,12.6408,12.6568,12.6408,12.6568,32000.0
2010-03-30 11:50:00,15.82,15.82,15.8,15.81,29500.0,12.6568,12.6568,12.6408,12.6488,29500.0
2010-03-30 12:00:00,15.81,15.82,15.8,15.82,90000.0,12.6488,12.6568,12.6408,12.6568,90000.0
2010-03-30 12:10:00,15.82,15.82,15.8,15.81,230500.0,12.6568,12.6568,12.6408,12.6488,230500.0
2010-03-30 12:20:00,15.81,15.84,15.81,15.84,70500.0,12.6488,12.6728,12.6488,12.6728,70500.0
2010-03-30 12:30:00,15.84,15.84,15.83,15.83,25000.0,12.6728,12.6728,12.6648,12.6648,25000.0
2010-03-30 12:40:00,15.83,15.84,15.83,15.84,64000.0,12.6648,12.6728,12.6648,12.6728,64000.0
2010-03-30 12:50:00,15.83,15.84,15.83,15.84,48000.0,12.6648,12.6728,12.6648,12.6728,48000.0
2010-03-30 13:00:00,15.83,15.83,15.82,15.83,63500.0,12.6648,12.6648,12.6568,12.6648,63500.0
2010-03-30 13:10:00,15.83,15.83,15.82,15.82,27000.0,12.6648,12.6648,12.6568,12.6568,27000.0
2010-03-30 13:20:00,15.82,15.82,15.8,15.81,41500.0,12.6568,12.6568,12.6408,12.6488,41500.0
2010-03-30 13:30:00,15.81,15.82,15.81,15.81,63500.0,12.6488,12.6568,12.6488,12.6488,63500.0
2010-03-30 13:40:00,15.81,15.83,15.8,15.82,46000.0,12.6488,12.6648,12.6408,12.6568,46000.0
2010-03-30 13:50:00,15.83,15.83,15.82,15.83,54000.0,12.6648,12.6648,12.6568,12.6648,54000.0
2010-03-30 14:00:00,15.82,15.83,15.81,15.83,50000.0,12.6568,12.6648,12.6488,12.6648,50000.0
2010-03-30 14:10:00,15.83,15.84,15.82,15.82,67000.0,12.6648,12.6728,12.6568,12.6568,67000.0
2010-03-30 14:20:00,15.82,15.83,15.82,15.82,46500.0,12.6568,12.6648,12.6568,12.6568,46500.0
2010-03-30 14:30:00,15.82,15.86,15.82,15.85,66000.0,12.6568,12.6888,12.6568,12.6808,66000.0
2010-03-30 14:40:00,15.86,15.86,15.85,15.85,83500.0,12.6888,12.6888,12.6808,12.6808,83500.0
2010-03-30 14:50:00,15.85,15.88,15.85,15.86,84500.0,12.6808,12.7048,12.6808,12.6888,84500.0
2010-03-30 15:00:00,15.86,15.87,15.85,15.85,68500.0,12.6888,12.6968,12.6808,12.6808,68500.0
2010-03-30 15:10:00,15.86,15.86,15.85,15.85,80500.0,12.6888,12.6888,12.6808,12.6808,80500.0
2010-03-30 15:20:00,15.85,15.86,15.84,15.85,100000.0,12.6808,12.6888,12.6728,12.6808,100000.0
2010-03-30 15:30:00,15.86,15.87,15.85,15.85,78500.0,12.6888,12.6968,12.6808,12.6808,78500.0
2010-03-30 15:40:00,15.85,15.86,15.84,15.85,94500.0,12.6808,12.6888,12.6728,12.6808,94500.0
2010-03-30 15:50:00,15.85,15.85,15.84,15.85,126000.0,12.6808,12.6808,12.6728,12.6808,126000.0
2010-03-31 09:30:00,15.81,15.87,15.8,15.85,199000.0,12.6488,12.6968,12.6408,12.6808,199000.0
2010-03-31 09:40:00,15.86,15.86,15.79,15.79,140500.0,12.6888,12.6888,12.6328,12.6328,140500.0
2010-03-31 09:50:00,15.79,15.82,15.78,15.82,47500.0,12.6328,12.6568,12.6248,12.6568,47500.0
2010-03-31 10:00:00,15.82,15.84,15.82,15.84,49500.0,12.6568,12.6728,12.6568,12.6728,49500.0
2010-03-31 10:10:00,15.84,15.84,15.82,15.84,29500.0,12.6728,12.6728,12.6568,12.6728,29500.0
2010-03-31 10:20:00,15.84,15.89,15.84,15.87,63000.0,12.6728,12.7128,12.6728,12.6968,63000.0
2010-03-31 10:30:00,15.87,15.88,15.87,15.87,51500.0,12.6968,12.7048,12.6968,12.6968,51500.0
2010-03-31 10:40:00,15.87,15.88,15.85,15.86,19000.0,12.6968,12.7048,12.6808,12.6888,19000.0
2010-03-31 10:50:00,15.86,15.87,15.85,15.87,44500.0,12.6888,12.6968,12.6808,12.6968,44500.0
2010-03-31 11:00:00,15.86,15.87,15.84,15.86,53500.0,12.6888,12.6968,12.6728,12.6888,53500.0
2010-03-31 11:10:00,15.86,15.86,15.85,15.85,58500.0,12.6888,12.6888,12.6808,12.6808,58500.0
2010-03-31 11:20:00,15.85,15.86,15.84,15.86,55000.0,12.6808,12.6888,12.6728,12.6888,55000.0
2010-03-31 11:30:00,15.86,15.88,15.85,15.88,139000.0,12.6888,12.7048,12.6808,12.7048,139000.0
2010-03-31 11:40:00,15.88,15.89,15.87,15.89,103500.0,12.7048,12.7128,12.6968,12.7128,103500.0
2010-03-31 11:50:00,15.89,15.89,15.88,15.89,69000.0,12.7128,12.7128,12.7048,12.7128,69000.0
2010-03-31 12:00:00,15.88,15.88,15.87,15.87,36000.0,12.7048,12.7048,12.6968,12.6968,36000.0
2010-03-31 12:10:00,15.87,15.89,15.87,15.89,33000.0,12.6968,12.7128,12.6968,12.7128,33000.0
2010-03-31 12:20:00,15.89,15.9,15.88,15.88,37500.0,12.7128,12.7208,12.7048,12.7048,37500.0
2010-03-31 12:30:00,15.88,15.9,15.88,15.89,38500.0,12.7048,12.7208,12.7048,12.7128,38500.0
2010-03-31 12:40:00,15.89,15.89,15.87,15.88,41000.0,12.7128,12.7128,12.6968,12.7048,41000.0
2010-03-31 12:50:00,15.88,15.88,15.87,15.87,32500.0,12.7048,12.7048,12.6968,12.6968,32500.0
2010-03-31 13:00:00,15.88,15.88,15.86,15.87,24500.0,12.7048,12.7048,12.6888,12.6968,24500.0
2010-03-31 13:10:00,15.87,15.87,15.87,15.87,12500.0,12.6968,12.6968,12.6968,12.6968,12500.0
2010-03-31 13:20:00,15.87,15.89,15.86,15.89,74500.0,12.6968,12.7128,12.6888,12.7128,74500.0
2010-03-31 13:30:00,15.89,15.89,15.88,15.88,47500.0,12.7128,12.7128,12.7048,12.7048,47500.0
2010-03-31 13:40:00,15.88,15.89,15.88,15.89,48000.0,12.7048,12.7128,12.7048,12.7128,48000.0
2010-03-31 13:50:00,15.89,15.89,15.89,15.89,12500.0,12.7128,12.7128,12.7128,12.7128,12500.0
2010-03-31 14:00:00,15.89,15.91,15.89,15.91,40000.0,12.7128,12.7288,12.7128,12.7288,40000.0
2010-03-31 14:10:00,15.9,15.9,15.89,15.89,34500.0,12.7208,12.7208,12.7128,12.7128,34500.0
2010-03-31 14:20:00,15.89,15.9,15.89,15.9,32000.0,12.7128,12.7208,12.7128,12.7208,32000.0
2010-03-31 14:30:00,15.9,15.9,15.89,15.9,17500.0,12.7208,12.7208,12.7128,12.7208,17500.0
2010-03-31 14:40:00,15.89,15.9,15.86,15.86,40000.0,12.7128,12.7208,12.6888,12.6888,40000.0
2010-03-31 14:50:00,15.86,15.86,15.84,15.85,97500.0,12.6888,12.6888,12.6728,12.6808,97500.0
2010-03-31 15:00:00,15.85,15.85,15.83,15.84,82000.0,12.6808,12.6808,12.6648,12.6728,82000.0
2010-03-31 15:10:00,15.84,15.85,15.83,15.83,53500.0,12.6728,12.6808,12.6648,12.6648,53500.0
2010-03-31 15:20:00,15.83,15.84,15.81,15.84,79500.0,12.6648,12.6728,12.6488,12.6728,79500.0
2010-03-31 15:30:00,15.84,15.84,15.81,15.82,119000.0,12.6728,12.6728,12.6488,12.6568,119000.0
2010-03-31 15:40:00,15.82,15.82,15.76,15.76,184000.0,12.6568,12.6568,12.6088,12.6088,184000.0
2010-03-31 15:50:00,15.76,15.78,15.76,15.76,272500.0,12.6088,12.6248,12.6088,12.6088,272500.0
2010-04-01 09:30:00,15.86,15.95,15.86,15.93,603000.0,12.6888,12.7608,12.6888,12.7448,603000.0
2010-04-01 09:40:00,15.93,15.96,15.93,15.95,317500.0,12.7448,12.7688,12.7448,12.7608,317500.0
2010-04-01 09:50:00,15.95,15.97,15.95,15.96,247000.0,12.7608,12.7768,12.7608,12.7688,247000.0
2010-04-01 10:00:00,15.95,15.97,15.93,15.93,280500.0,12.7608,12.7768,12.7448,12.7448,280500.0
2010-04-01 10:10:00,15.94,15.96,15.93,15.93,100000.0,12.7528,12.7688,12.7448,12.7448,100000.0
2010-04-01 10:20:00,15.93,15.93,15.91,15.92,48500.0,12.7448,12.7448,12.7288,12.7368,48500.0
2010-04-01 10:30:00,15.93,15.95,15.92,15.95,57500.0,12.7448,12.7608,12.7368,12.7608,57500.0
2010-04-01 10:40:00,15.95,15.96,15.93,15.93,45500.0,12.7608,12.7688,12.7448,12.7448,45500.0
2010-04-01 10:50:00,15.93,15.94,15.91,15.93,150500.0,12.7448,12.7528,12.7288,12.7448,150500.0
2010-04-01 11:00:00,15.93,15.93,15.92,15.92,89500.0,12.7448,12.7448,12.7368,12.7368,89500.0
2010-04-01 11:10:00,15.92,15.93,15.9,15.9,140000.0,12.7368,12.7448,12.7208,12.7208,140000.0
2010-04-01 11:20:00,15.9,15.93,15.89,15.92,56500.0,12.7208,12.7448,12.7128,12.7368,56500.0
2010-04-01 11:30:00,15.93,15.93,15.92,15.93,60000.0,12.7448,12.7448,12.7368,12.7448,60000.0
2010-04-01 11:40:00,15.93,15.93,15.93,15.93,44000.0,12.7448,12.7448,12.7448,12.7448,44000.0
2010-04-01 11:50:00,15.93,15.94,15.92,15.92,56000.0,12.7448,12.7528,12.7368,12.7368,56000.0
2010-04-01 12:00:00,15.93,15.93,15.92,15.92,32000.0,12.7448,12.7448,12.7368,12.7368,32000.0
2010-04-01 12:10:00,15.93,15.93,15.91,15.91,58500.0,12.7448,12.7448,12.7288,12.7288,58500.0
2010-04-01 12:20:00,15.91,15.91,15.89,15.89,73500.0,12.7288,12.7288,12.7128,12.7128,73500.0
2010-04-01 12:30:00,15.89,15.9,15.89,15.89,60500.0,12.7128,12.7208,12.7128,12.7128,60500.0
2010-04-01 12:40:00,15.89,15.89,15.89,15.89,38500.0,12.7128,12.7128,12.7128,12.7128,38500.0
2010-04-01 12:50:00,15.89,15.89,15.88,15.89,54000.0,12.7128,12.7128,12.7048,12.7128,54000.0
2010-04-01 13:00:00,15.89,15.89,15.88,15.88,40500.0,12.7128,12.7128,12.7048,12.7048,40500.0
2010-04-01 13:10:00,15.88,15.89,15.88,15.88,26500.0,12.7048,12.7128,12.7048,12.7048,26500.0
2010-04-01 13:20:00,15.88,15.89,15.88,15.89,21000.0,12.7048,12.7128,12.7048,12.7128,21000.0
2010-04-01 13:30:00,15.89,15.9,15.89,15.9,40000.0,12.7128,12.7208,12.7128,12.7208,40000.0
2010-04-01 13:40:00,15.9,15.9,15.84,15.85,94000.0,12.7208,12.7208,12.6728,12.6808,94000.0
2010-04-01 13:50:00,15.85,15.85,15.84,15.85,84500.0,12.6808,12.6808,12.6728,12.6808,84500.0
2010-04-01 14:00:00,15.85,15.85,15.83,15.84,111000.0,12.6808,12.6808,12.6648,12.6728,111000.0
2010-04-01 14:10:00,15.84,15.87,15.84,15.87,67500.0,12.6728,12.6968,12.6728,12.6968,67500.0
2010-04-01 14:20:00,15.87,15.87,15.85,15.85,58500.0,12.6968,12.6968,12.6808,12.6808,58500.0
2010-04-01 14:30:00,15.85,15.86,15.81,15.81,77500.0,12.6808,12.6888,12.6488,12.6488,77500.0
2010-04-01 14:40:00,15.81,15.83,15.79,15.82,182500.0,12.6488,12.6648,12.6328,12.6568,182500.0
2010-04-01 14:50:00,15.83,15.85,15.82,15.84,58500.0,12.6648,12.6808,12.6568,12.6728,58500.0
2010-04-01 15:00:00,15.84,15.85,15.83,15.84,67500.0,12.6728,12.6808,12.6648,12.6728,67500.0
2010-04-01 15:10:00,15.84,15.86,15.84,15.84,75000.0,12.6728,12.6888,12.6728,12.6728,75000.0
2010-04-01 15:20:00,15.85,15.86,15.85,15.85,65000.0,12.6808,12.6888,12.6808,12.6808,65000.0
2010-04-01 15:30:00,15.85,15.88,15.85,15.86,89500.0,12.6808,12.7048,12.6808,12.6888,89500.0
2010-04-01 15:40:00,15.87,15.88,15.87,15.88,120500.0,12.6968,12.7048,12.6968,12.7048,120500.0
2010-04-01 15:50:00,15.88,15.91,15.88,15.91,267500.0,12.7048,12.7288,12.7048,12.7288,267500.0
2010-04-05 09:30:00,15.98,16.0,15.95,15.97,261500.0,12.7848,12.8008,12.7608,12.7768,261500.0
2010-04-05 09:40:00,15.97,16.04,15.97,16.04,87000.0,12.7768,12.8328,12.7768,12.8328,87000.0
2010-04-05 09:50:00,16.05,16.06,16.05,16.05,70500.0,12.8408,12.8488,12.8408,12.8408,70500.0
2010-04-05 10:00:00,16.05,16.06,16.05,16.06,122500.0,12.8408,12.8488,12.8408,12.8488,122500.0
2010-04-05 10:10:00,16.06,16.09,16.06,16.08,265500.0,12.8488,12.8728,12.8488,12.8648,265500.0
2010-04-05 10:20:00,16.08,16.1,16.08,16.08,33000.0,12.8648,12.8808,12.8648,12.8648,33000.0
2010-04-05 10:30:00,16.08,16.11,16.08,16.11,71500.0,12.8648,12.8889,12.8648,12.8889,71500.0
2010-04-05 10:40:00,16.11,16.13,16.11,16.12,94500.0,12.8889,12.9049,12.8889,12.8969,94500.0
2010-04-05 10:50:00,16.11,16.13,16.11,16.12,127500.0,12.8889,12.9049,12.8889,12.8969,127500.0
2010-04-05 11:00:00,16.12,16.13,16.11,16.13,105000.0,12.8969,12.9049,12.8889,12.9049,105000.0
2010-04-05 11:10:00,16.13,16.13,16.12,16.13,52500.0,12.9049,12.9049,12.8969,12.9049,52500.0
2010-04-05 11:20:00,16.13,16.13,16.12,16.13,99000.0,12.9049,12.9049,12.8969,12.9049,99000.0
2010-04-05 11:30:00,16.13,16.13,16.11,16.11,42000.0,12.9049,12.9049,12.8889,12.8889,42000.0
2010-04-05 11:40:00,16.11,16.12,16.11,16.12,34500.0,12.8889,12.8969,12.8889,12.8969,34500.0
2010-04-05 11:50:00,16.12,16.13,16.12,16.13,51000.0,12.8969,12.9049,12.8969,12.9049,51000.0
2010-04-05 12:00:00,16.13,16.13,16.12,16.13,53500.0,12.9049,12.9049,12.8969,12.9049,53500.0
2010-04-05 12:10:00,16.13,16.13,16.11,16.11,25500.0,12.9049,12.9049,12.8889,12.8889,25500.0
2010-04-05 12:20:00,16.12,16.13,16.12,16.13,37000.0,12.8969,12.9049,12.8969,12.9049,37000.0
2010-04-05 12:30:00,16.13,16.13,16.13,16.13,56000.0,12.9049,12.9049,12.9049,12.9049,56000.0
2010-04-05 12:40:00,16.13,16.13,16.12,16.12,19000.0,12.9049,12.9049,12.8969,12.8969,19000.0
2010-04-05 12:50:00,16.13,16.13,16.12,16.12,11000.0,12.9049,12.9049,12.8969,12.8969,11000.0
2010-04-05 13:00:00,16.12,16.13,16.11,16.11,57500.0,12.8969,12.9049,12.8889,12.8889,57500.0
2010-04-05 13:10:00,16.11,16.12,16.11,16.12,29500.0,12.8889,12.8969,12.8889,12.8969,29500.0
2010-04-05 13:20:00,16.12,16.13,16.12,16.12,92500.0,12.8969,12.9049,12.8969,12.8969,92500.0
2010-04-05 13:30:00,16.12,16.13,16.11,16.11,34500.0,12.8969,12.9049,12.8889,12.8889,34500.0
2010-04-05 13:40:00,16.11,16.12,16.1,16.1,85000.0,12.8889,12.8969,12.8808,12.8808,85000.0
2010-04-05 13:50:00,16.1,16.11,16.1,16.11,72500.0,12.8808,12.8889,12.8808,12.8889,72500.0
2010-04-05 14:00:00,16.11,16.11,16.11,16.11,29500.0,12.8889,12.8889,12.8889,12.8889,29500.0
2010-04-05 14:10:00,16.12,16.12,16.11,16.12,64000.0,12.8969,12.8969,12.8889,12.8969,64000.0
2010-04-05 14:20:00,16.12,16.13,16.11,16.13,98500.0,12.8969,12.9049,12.8889,12.9049,98500.0
2010-04-05 14:30:00,16.13,16.13,16.12,16.13,60000.0,12.9049,12.9049,12.8969,12.9049,60000.0
2010-04-05 14:40:00,16.13,16.15,16.13,16.15,49000.0,12.9049,12.9209,12.9049,12.9209,49000.0
2010-04-05 14:50:00,16.14,16.15,16.13,16.13,132500.0,12.9129,12.9209,12.9049,12.9049,132500.0
2010-04-05 15:00:00,16.13,16.13,16.12,16.12,39500.0,12.9049,12.9049,12.8969,12.8969,39500.0
2010-04-05 15:10:00,16.12,16.13,16.12,16.13,31000.0,12.8969,12.9049,12.8969,12.9049,31000.0
2010-04-05 15:20:00,16.13,16.14,16.13,16.13,255500.0,12.9049,12.9129,12.9049,12.9049,255500.0
2010-04-05 15:30:00,16.13,16.14,16.12,16.13,198000.0,12.9049,12.9129,12.8969,12.9049,198000.0
2010-04-05 15:40:00,16.13,16.15,16.12,16.14,180000.0,12.9049,12.9209,12.8969,12.9129,180000.0
2010-04-05 15:50:00,16.15,16.17,16.14,16.17,78500.0,12.9209,12.9369,12.9129,12.9369,78500.0
2010-04-06 09:30:00,16.1,16.14,16.1,16.13,253500.0,12.8808,12.9129,12.8808,12.9049,253500.0
2010-04-06 09:40:00,16.13,16.15,16.11,16.15,74000.0,12.9049,12.9209,12.8889,12.9209,74000.0
2010-04-06 09:50:00,16.14,16.14,16.12,16.14,64000.0,12.9129,12.9129,12.8969,12.9129,64000.0
2010-04-06 10:00:00,16.13,16.15,16.12,16.14,67500.0,12.9049,12.9209,12.8969,12.9129,67500.0
2010-04-06 10:10:00,16.14,16.17,16.14,16.16,49500.0,12.9129,12.9369,12.9129,12.9289,49500.0
2010-04-06 10:20:00,16.16,16.17,16.15,16.17,44000.0,12.9289,12.9369,12.9209,12.9369,44000.0
2010-04-06 10:30:00,16.17,16.18,16.16,16.16,69500.0,12.9369,12.9449,12.9289,12.9289,69500.0
2010-04-06 10:40:00,16.16,16.18,16.16,16.17,119500.0,12.9289,12.9449,12.9289,12.9369,119500.0
2010-04-06 10:50:00,16.17,16.19,16.17,16.18,173500.0,12.9369,12.9529,12.9369,12.9449,173500.0
2010-04-06 11:00:00,16.19,16.19,16.18,16.18,55500.0,12.9529,12.9529,12.9449,12.9449,55500.0
2010-04-06 11:10:00,16.18,16.19,16.18,16.19,43000.0,12.9449,12.9529,12.9449,12.9529,43000.0
2010-04-06 11:20:00,16.19,16.22,16.19,16.22,105500.0,12.9529,12.9769,12.9529,12.9769,105500.0
2010-04-06 11:30:00,16.21,16.22,16.2,16.2,72500.0,12.9689,12.9769,12.9609,12.9609,72500.0
2010-04-06 11:40:00,16.2,16.2,16.19,16.2,52000.0,12.9609,12.9609,12.9529,12.9609,52000.0
2010-04-06 11:50:00,16.2,16.2,16.18,16.19,31000.0,12.9609,12.9609,12.9449,12.9529,31000.0
2010-04-06 12:00:00,16.19,16.2,16.19,16.2,23500.0,12.9529,12.9609,12.9529,12.9609,23500.0
2010-04-06 12:10:00,16.2,16.2,16.19,16.2,24500.0,12.9609,12.9609,12.9529,12.9609,24500.0
2010-04-06 12:20:00,16.2,16.2,16.19,16.2,21500.0,12.9609,12.9609,12.9529,12.9609,21500.0
2010-04-06 12:30:00,16.2,16.2,16.18,16.19,47000.0,12.9609,12.9609,12.9449,12.9529,47000.0
2010-04-06 12:40:00,16.19,16.19,16.19,16.19,27500.0,12.9529,12.9529,12.9529,12.9529,27500.0
2010-04-06 12:50:00,16.19,16.2,16.19,16.19,10000.0,12.9529,12.9609,12.9529,12.9529,10000.0
2010-04-06 13:00:00,16.2,16.21,16.2,16.21,25500.0,12.9609,12.9689,12.9609,12.9689,25500.0
2010-04-06 13:10:00,16.21,16.21,16.2,16.2,56000.0,12.9689,12.9689,12.9609,12.9609,56000.0
2010-04-06 13:20:00,16.2,16.21,16.2,16.21,64500.0,12.9609,12.9689,12.9609,12.9689,64500.0
2010-04-06 13:30:00,16.21,16.21,16.19,16.2,129000.0,12.9689,12.9689,12.9529,12.9609,129000.0
2010-04-06 13:40:00,16.2,16.21,16.2,16.21,92000.0,12.9609,12.9689,12.9609,12.9689,92000.0
2010-04-06 13:50:00,16.21,16.21,16.2,16.2,75500.0,12.9689,12.9689,12.9609,12.9609,75500.0
2010-04-06 14:00:00,16.21,16.23,16.21,16.23,123000.0,12.9689,12.9849,12.9689,12.9849,123000.0
2010-04-06 14:10:00,16.23,16.25,16.23,16.25,143500.0,12.9849,13.0009,12.9849,13.0009,143500.0
2010-04-06 14:20:00,16.25,16.26,16.25,16.25,80500.0,13.0009,13.0089,13.0009,13.0009,80500.0
2010-04-06 14:30:00,16.25,16.27,16.25,16.27,83500.0,13.0009,13.0169,13.0009,13.0169,83500.0
2010-04-06 14:40:00,16.27,16.27,16.26,16.26,161000.0,13.0169,13.0169,13.0089,13.0089,161000.0
2010-04-06 14:50:00,16.26,16.27,16.26,16.27,52000.0,13.0089,13.0169,13.0089,13.0169,52000.0
2010-04-06 15:00:00,16.27,16.27,16.25,16.25,115000.0,13.0169,13.0169,13.0009,13.0009,115000.0
2010-04-06 15:10:00,16.26,16.26,16.25,16.26,80000.0,13.0089,13.0089,13.0009,13.0089,80000.0
2010-04-06 15:20:00,16.26,16.26,16.24,16.24,83000.0,13.0089,13.0089,12.9929,12.9929,83000.0
2010-04-06 15:30:00,16.24,16.25,16.23,16.24,82000.0,12.9929,13.0009,12.9849,12.9929,82000.0
2010-04-06 15:40:00,16.24,16.26,16.24,16.25,168000.0,12.9929,13.0089,12.9929,13.0009,168000.0
2010-04-06 15:50:00,16.25,16.25,16.24,16.25,96500.0,13.0009,13.0009,12.9929,13.0009,96500.0
2010-04-07 09:30:00,16.22,16.23,16.17,16.21,356500.0,12.9769,12.9849,12.9369,12.9689,356500.0
2010-04-07 09:40:00,16.21,16.23,16.21,16.22,178000.0,12.9689,12.9849,12.9689,12.9769,178000.0
2010-04-07 09:50:00,16.21,16.23,16.2,16.21,201500.0,12.9689,12.9849,12.9609,12.9689,201500.0
2010-04-07 10:00:00,16.21,16.21,16.19,16.21,115500.0,12.9689,12.9689,12.9529,12.9689,115500.0
2010-04-07 10:10:00,16.22,16.23,16.21,16.22,183000.0,12.9769,12.9849,12.9689,12.9769,183000.0
2010-04-07 10:20:00,16.22,16.22,16.21,16.22,132500.0,12.9769,12.9769,12.9689,12.9769,132500.0
2010-04-07 10:30:00,16.22,16.22,16.2,16.2,257000.0,12.9769,12.9769,12.9609,12.9609,257000.0
2010-04-07 10:40:00,16.21,16.21,16.15,16.16,322500.0,12.9689,12.9689,12.9209,12.9289,322500.0
2010-04-07 10:50:00,16.16,16.17,16.15,16.16,162000.0,12.9289,12.9369,12.9209,12.9289,162000.0
2010-04-07 11:00:00,16.16,16.18,16.14,16.18,281500.0,12.9289,12.9449,12.9129,12.9449,281500.0
2010-04-07 11:10:00,16.18,16.2,16.18,16.2,287000.0,12.9449,12.9609,12.9449,12.9609,287000.0
2010-04-07 11:20:00,16.2,16.2,16.19,16.2,214500.0,12.9609,12.9609,12.9529,12.9609,214500.0
2010-04-07 11:30:00,16.2,16.2,16.17,16.17,171500.0,12.9609,12.9609,12.9369,12.9369,171500.0
2010-04-07 11:40:00,16.18,16.18,16.17,16.18,141500.0,12.9449,12.9449,12.9369,12.9449,141500.0
2010-04-07 11:50:00,16.18,16.2,16.18,16.19,128500.0,12.9449,12.9609,12.9449,12.9529,128500.0
2010-04-07 12:00:00,16.18,16.19,16.18,16.19,122500.0,12.9449,12.9529,12.9449,12.9529,122500.0
2010-04-07 12:10:00,16.19,16.19,16.17,16.17,161500.0,12.9529,12.9529,12.9369,12.9369,161500.0
2010-04-07 12:20:00,16.17,16.18,16.17,16.17,88000.0,12.9369,12.9449,12.9369,12.9369,88000.0
2010-04-07 12:30:00,16.17,16.18,16.17,16.18,128000.0,12.9369,12.9449,12.9369,12.9449,128000.0
2010-04-07 12:40:00,16.18,16.18,16.17,16.18,91500.0,12.9449,12.9449,12.9369,12.9449,91500.0
2010-04-07 12:50:00,16.17,16.19,16.17,16.19,106000.0,12.9369,12.9529,12.9369,12.9529,106000.0
2010-04-07 13:00:00,16.19,16.21,16.19,16.2,173000.0,12.9529,12.9689,12.9529,12.9609,173000.0
2010-04-07 13:10:00,16.2,16.21,16.2,16.21,153000.0,12.9609,12.9689,12.9609,12.9689,153000.0
2010-04-07 13:20:00,16.21,16.23,16.21,16.23,229500.0,12.9689,12.9849,12.9689,12.9849,229500.0
2010-04-07 13:30:00,16.23,16.23,16.21,16.21,118500.0,12.9849,12.9849,12.9689,12.9689,118500.0
2010-04-07 13:40:00,16.21,16.22,16.19,16.2,138000.0,12.9689,12.9769,12.9529,12.9609,138000.0
2010-04-07 13:50:00,16.2,16.21,16.2,16.21,127500.0,12.9609,12.9689,12.9609,12.9689,127500.0
2010-04-07 14:00:00,16.21,16.21,16.2,16.21,147500.0,12.9689,12.9689,12.9609,12.9689,147500.0
2010-04-07 14:10:00,16.2,16.2,16.18,16.19,167500.0,12.9609,12.9609,12.9449,12.9529,167500.0
2010-04-07 14:20:00,16.19,16.19,16.16,16.17,134000.0,12.9529,12.9529,12.9289,12.9369,134000.0
2010-04-07 14:30:00,16.17,16.17,16.14,16.15,202000.0,12.9369,12.9369,12.9129,12.9209,202000.0
2010-04-07 14:40:00,16.15,16.16,16.14,16.14,207500.0,12.9209,12.9289,12.9129,12.9129,207500.0
2010-04-07 14:50:00,16.14,16.16,16.13,16.14,203000.0,12.9129,12.9289,12.9049,12.9129,203000.0
2010-04-07 15:00:00,16.14,16.14,16.07,16.07,449500.0,12.9129,12.9129,12.8568,12.8568,449500.0
2010-04-07 15:10:00,16.07,16.08,16.04,16.07,429000.0,12.8568,12.8648,12.8328,12.8568,429000.0
2010-04-07 15:20:00,16.07,16.09,16.07,16.08,212000.0,12.8568,12.8728,12.8568,12.8648,212000.0
2010-04-07 15:30:00,16.08,16.1,16.06,16.09,323000.0,12.8648,12.8808,12.8488,12.8728,323000.0
2010-04-07 15:40:00,16.09,16.11,16.08,16.11,141000.0,12.8728,12.8889,12.8648,12.8889,141000.0
2010-04-07 15:50:00,16.11,16.14,16.11,16.13,247500.0,12.8889,12.9129,12.8889,12.9049,247500.0
2010-04-08 09:30:00,16.07,16.07,15.99,16.01,228000.0,12.8568,12.8568,12.7928,12.8088,228000.0
2010-04-08 09:40:00,16.01,16.01,15.97,15.98,166000.0,12.8088,12.8088,12.7768,12.7848,166000.0
2010-04-08 09:50:00,15.97,16.01,15.97,15.99,118000.0,12.7768,12.8088,12.7768,12.7928,118000.0
2010-04-08 10:00:00,15.99,16.01,15.98,15.98,132500.0,12.7928,12.8088,12.7848,12.7848,132500.0
2010-04-08 10:10:00,15.97,16.01,15.97,16.0,135000.0,12.7768,12.8088,12.7768,12.8008,135000.0
2010-04-08 10:20:00,16.0,16.03,15.99,16.03,138000.0,12.8008,12.8248,12.7928,12.8248,138000.0
2010-04-08 10:30:00,16.04,16.05,16.02,16.02,64000.0,12.8328,12.8408,12.8168,12.8168,64000.0
2010-04-08 10:40:00,16.02,16.03,16.02,16.03,76000.0,12.8168,12.8248,12.8168,12.8248,76000.0
2010-04-08 10:50:00,16.04,16.04,16.03,16.03,77000.0,12.8328,12.8328,12.8248,12.8248,77000.0
2010-04-08 11:00:00,16.03,16.06,16.03,16.05,228000.0,12.8248,12.8488,12.8248,12.8408,228000.0
2010-04-08 11:10:00,16.05,16.05,16.03,16.04,69000.0,12.8408,12.8408,12.8248,12.8328,69000.0
2010-04-08 11:20:00,16.04,16.05,16.03,16.03,35500.0,12.8328,12.8408,12.8248,12.8248,35500.0
2010-04-08 11:30:00,16.03,16.05,16.03,16.04,32500.0,12.8248,12.8408,12.8248,12.8328,32500.0
2010-04-08 11:40:00,16.05,16.07,16.04,16.07,47000.0,12.8408,12.8568,12.8328,12.8568,47000.0
2010-04-08 11:50:00,16.07,16.08,16.06,16.08,122000.0,12.8568,12.8648,12.8488,12.8648,122000.0
2010-04-08 12:00:00,16.08,16.08,16.06,16.06,45500.0,12.8648,12.8648,12.8488,12.8488,45500.0
2010-04-08 12:10:00,16.06,16.07,16.06,16.07,62500.0,12.8488,12.8568,12.8488,12.8568,62500.0
2010-04-08 12:20:00,16.08,16.1,16.08,16.09,83000.0,12.8648,12.8808,12.8648,12.8728,83000.0
2010-04-08 12:30:00,16.09,16.09,16.08,16.09,89500.0,12.8728,12.8728,12.8648,12.8728,89500.0
2010-04-08 12:40:00,16.09,16.1,16.08,16.09,46000.0,12.8728,12.8808,12.8648,12.8728,46000.0
2010-04-08 12:50:00,16.09,16.1,16.08,16.1,59500.0,12.8728,12.8808,12.8648,12.8808,59500.0
2010-04-08 13:00:00,16.1,16.12,16.1,16.11,96500.0,12.8808,12.8969,12.8808,12.8889,96500.0
2010-04-08 13:10:00,16.11,16.11,16.09,16.1,26500.0,12.8889,12.8889,12.8728,12.8808,26500.0
2010-04-08 13:20:00,16.09,16.1,16.09,16.1,45000.0,12.8728,12.8808,12.8728,12.8808,45000.0
2010-04-08 13:30:00,16.1,16.12,16.1,16.11,111500.0,12.8808,12.8969,12.8808,12.8889,111500.0
2010-04-08 13:40:00,16.11,16.12,16.11,16.11,62500.0,12.8889,12.8969,12.8889,12.8889,62500.0
2010-04-08 13:50:00,16.1,16.11,16.08,16.09,74000.0,12.8808,12.8889,12.8648,12.8728,74000.0
2010-04-08 14:00:00,16.09,16.1,16.09,16.09,64500.0,12.8728,12.8808,12.8728,12.8728,64500.0
2010-04-08 14:10:00,16.09,16.11,16.09,16.1,95500.0,12.8728,12.8889,12.8728,12.8808,95500.0
2010-04-08 14:20:00,16.1,16.12,16.1,16.12,108500.0,12.8808,12.8969,12.8808,12.8969,108500.0
2010-04-08 14:30:00,16.12,16.12,16.1,16.11,64500.0,12.8969,12.8969,12.8808,12.8889,64500.0
2010-04-08 14:40:00,16.11,16.14,16.11,16.14,134000.0,12.8889,12.9129,12.8889,12.9129,134000.0
2010-04-08 14:50:00,16.14,16.14,16.12,16.12,48500.0,12.9129,12.9129,12.8969,12.8969,48500.0
2010-04-08 15:00:00,16.13,16.13,16.12,16.12,42000.0,12.9049,12.9049,12.8969,12.8969,42000.0
2010-04-08 15:10:00,16.12,16.12,16.11,16.12,47000.0,12.8969,12.8969,12.8889,12.8969,47000.0
2010-04-08 15:20:00,16.12,16.13,16.11,16.11,60000.0,12.8969,12.9049,12.8889,12.8889,60000.0
2010-04-08 15:30:00,16.12,16.13,16.11,16.12,120000.0,12.8969,12.9049,12.8889,12.8969,120000.0
2010-04-08 15:40:00,16.12,16.13,16.11,16.13,349000.0,12.8969,12.9049,12.8889,12.9049,349000.0
2010-04-08 15:50:00,16.13,16.13,16.11,16.12,505500.0,12.9049,12.9049,12.8889,12.8969,505500.0
2010-04-09 09:30:00,16.13,16.15,16.11,16.12,496500.0,12.9049,12.9209,12.8889,12.8969,496500.0
2010-04-09 09:40:00,16.12,16.14,16.06,16.06,328500.0,12.8969,12.9129,12.8488,12.8488,328500.0
2010-04-09 09:50:00,16.06,16.13,16.05,16.12,130500.0,12.8488,12.9049,12.8408,12.8969,130500.0
2010-04-09 10:00:00,16.13,16.15,16.13,16.13,82000.0,12.9049,12.9209,12.9049,12.9049,82000.0
2010-04-09 10:10:00,16.13,16.15,16.12,16.14,61000.0,12.9049,12.9209,12.8969,12.9129,61000.0
2010-04-09 10:20:00,16.15,16.15,16.11,16.12,134500.0,12.9209,12.9209,12.8889,12.8969,134500.0
2010-04-09 10:30:00,16.11,16.14,16.11,16.13,229000.0,12.8889,12.9129,12.8889,12.9049,229000.0
2010-04-09 10:40:00,16.14,16.16,16.13,16.16,135500.0,12.9129,12.9289,12.9049,12.9289,135500.0
2010-04-09 10:50:00,16.16,16.16,16.13,16.14,76500.0,12.9289,12.9289,12.9049,12.9129,76500.0
2010-04-09 11:00:00,16.14,16.15,16.14,16.15,62500.0,12.9129,12.9209,12.9129,12.9209,62500.0
2010-04-09 11:10:00,16.15,16.17,16.14,16.16,52000.0,12.9209,12.9369,12.9129,12.9289,52000.0
2010-04-09 11:20:00,16.16,16.18,16.16,16.18,75000.0,12.9289,12.9449,12.9289,12.9449,75000.0
2010-04-09 11:30:00,16.18,16.18,16.16,16.18,117500.0,12.9449,12.9449,12.9289,12.9449,117500.0
2010-04-09 11:40:00,16.18,16.19,16.18,16.19,45000.0,12.9449,12.9529,12.9449,12.9529,45000.0
2010-04-09 11:50:00,16.19,16.19,16.18,16.19,46500.0,12.9529,12.9529,12.9449,12.9529,46500.0
2010-04-09 12:00:00,16.18,16.19,16.18,16.19,13500.0,12.9449,12.9529,12.9449,12.9529,13500.0
2010-04-09 12:10:00,16.19,16.2,16.19,16.2,23000.0,12.9529,12.9609,12.9529,12.9609,23000.0
2010-04-09 12:20:00,16.2,16.2,16.2,16.2,24500.0,12.9609,12.9609,12.9609,12.9609,24500.0
2010-04-09 12:30:00,16.2,16.2,16.2,16.2,44500.0,12.9609,12.9609,12.9609,12.9609,44500.0
2010-04-09 12:40:00,16.2,16.2,16.19,16.19,29500.0,12.9609,12.9609,12.9529,12.9529,29500.0
2010-04-09 12:50:00,16.19,16.19,16.19,16.19,29500.0,12.9529,12.9529,12.9529,12.9529,29500.0
2010-04-09 13:00:00,16.19,16.19,16.17,16.18,44000.0,12.9529,12.9529,12.9369,12.9449,44000.0
2010-04-09 13:10:00,16.18,16.19,16.18,16.19,43000.0,12.9449,12.9529,12.9449,12.9529,43000.0
2010-04-09 13:20:00,16.19,16.19,16.18,16.19,58500.0,12.9529,12.9529,12.9449,12.9529,58500.0
2010-04-09 13:30:00,16.19,16.19,16.18,16.18,88000.0,12.9529,12.9529,12.9449,12.9449,88000.0
2010-04-09 13:40:00,16.18,16.19,16.18,16.18,32000.0,12.9449,12.9529,12.9449,12.9449,32000.0
2010-04-09 13:50:00,16.18,16.18,16.17,16.17,70500.0,12.9449,12.9449,12.9369,12.9369,70500.0
2010-04-09 14:00:00,16.17,16.17,16.16,16.17,60500.0,12.9369,12.9369,12.9289,12.9369,60500.0
2010-04-09 14:10:00,16.18,16.18,16.17,16.18,30000.0,12.9449,12.9449,12.9369,12.9449,30000.0
2010-04-09 14:20:00,16.18,16.19,16.18,16.19,49000.0,12.9449,12.9529,12.9449,12.9529,49000.0
2010-04-09 14:30:00,16.18,16.19,16.18,16.19,42000.0,12.9449,12.9529,12.9449,12.9529,42000.0
2010-04-09 14:40:00,16.19,16.2,16.19,16.2,32500.0,12.9529,12.9609,12.9529,12.9609,32500.0
2010-04-09 14:50:00,16.2,16.2,16.19,16.2,47000.0,12.9609,12.9609,12.9529,12.9609,47000.0
2010-04-09 15:00:00,16.2,16.2,16.19,16.19,17000.0,12.9609,12.9609,12.9529,12.9529,17000.0
2010-04-09 15:10:00,16.19,16.2,16.19,16.2,40000.0,12.9529,12.9609,12.9529,12.9609,40000.0
2010-04-09 15:20:00,16.2,16.21,16.19,16.21,45000.0,12.9609,12.9689,12.9529,12.9689,45000.0
2010-04-09 15:30:00,16.21,16.22,16.2,16.21,52500.0,12.9689,12.9769,12.9609,12.9689,52500.0
2010-04-09 15:40:00,16.21,16.23,16.21,16.23,123500.0,12.9689,12.9849,12.9689,12.9849,123500.0
2010-04-09 15:50:00,16.23,16.26,16.23,16.26,217500.0,12.9849,13.0089,12.9849,13.0089,217500.0
2010-04-12 09:30:00,16.28,16.29,16.26,16.27,78500.0,13.0249,13.0329,13.0089,13.0169,78500.0
2010-04-12 09:40:00,16.27,16.29,16.27,16.27,93000.0,13.0169,13.0329,13.0169,13.0169,93000.0
2010-04-12 09:50:00,16.28,16.28,16.22,16.22,73000.0,13.0249,13.0249,12.9769,12.9769,73000.0
2010-04-12 10:00:00,16.22,16.26,16.21,16.25,43000.0,12.9769,13.0089,12.9689,13.0009,43000.0
2010-04-12 10:10:00,16.26,16.27,16.23,16.23,51000.0,13.0089,13.0169,12.9849,12.9849,51000.0
2010-04-12 10:20:00,16.24,16.26,16.24,16.26,57000.0,12.9929,13.0089,12.9929,13.0089,57000.0
2010-04-12 10:30:00,16.26,16.26,16.23,16.23,56500.0,13.0089,13.0089,12.9849,12.9849,56500.0
2010-04-12 10:40:00,16.23,16.26,16.23,16.26,56500.0,12.9849,13.0089,12.9849,13.0089,56500.0
2010-04-12 10:50:00,16.26,16.26,16.25,16.26,39000.0,13.0089,13.0089,13.0009,13.0089,39000.0
2010-04-12 11:00:00,16.26,16.27,16.26,16.27,44000.0,13.0089,13.0169,13.0089,13.0169,44000.0
2010-04-12 11:10:00,16.27,16.28,16.25,16.25,48000.0,13.0169,13.0249,13.0009,13.0009,48000.0
2010-04-12 11:20:00,16.25,16.26,16.25,16.25,18000.0,13.0009,13.0089,13.0009,13.0009,18000.0
2010-04-12 11:30:00,16.25,16.27,16.24,16.27,17000.0,13.0009,13.0169,12.9929,13.0169,17000.0
2010-04-12 11:40:00,16.27,16.27,16.26,16.26,25500.0,13.0169,13.0169,13.0089,13.0089,25500.0
2010-04-12 11:50:00,16.26,16.26,16.25,16.26,38500.0,13.0089,13.0089,13.0009,13.0089,38500.0
2010-04-12 12:00:00,16.26,16.27,16.25,16.25,24500.0,13.0089,13.0169,13.0009,13.0009,24500.0
2010-04-12 12:10:00,16.25,16.26,16.25,16.26,27000.0,13.0009,13.0089,13.0009,13.0089,27000.0
2010-04-12 12:20:00,16.26,16.26,16.26,16.26,25500.0,13.0089,13.0089,13.0089,13.0089,25500.0
2010-04-12 12:30:00,16.26,16.27,16.26,16.26,16500.0,13.0089,13.0169,13.0089,13.0089,16500.0
2010-04-12 12:40:00,16.27,16.27,16.27,16.27,15500.0,13.0169,13.0169,13.0169,13.0169,15500.0
2010-04-12 12:50:00,16.26,16.28,16.26,16.28,25500.0,13.0089,13.0249,13.0089,13.0249,25500.0
2010-04-12 13:00:00,16.28,16.3,16.28,16.29,109000.0,13.0249,13.0409,13.0249,13.0329,109000.0
2010-04-12 13:10:00,16.29,16.3,16.29,16.3,46500.0,13.0329,13.0409,13.0329,13.0409,46500.0
2010-04-12 13:20:00,16.3,16.3,16.29,16.29,21000.0,13.0409,13.0409,13.0329,13.0329,21000.0
2010-04-12 13:30:00,16.29,16.3,16.29,16.3,39000.0,13.0329,13.0409,13.0329,13.0409,39000.0
2010-04-12 13:40:00,16.3,16.3,16.29,16.29,23500.0,13.0409,13.0409,13.0329,13.0329,23500.0
2010-04-12 13:50:00,16.29,16.3,16.28,16.28,50000.0,13.0329,13.0409,13.0249,13.0249,50000.0
2010-04-12 14:00:00,16.28,16.28,16.26,16.27,72000.0,13.0249,13.0249,13.0089,13.0169,72000.0
2010-04-12 14:10:00,16.27,16.28,16.27,16.27,26000.0,13.0169,13.0249,13.0169,13.0169,26000.0
2010-04-12 14:20:00,16.27,16.28,16.27,16.28,33500.0,13.0169,13.0249,13.0169,13.0249,33500.0
2010-04-12 14:30:00,16.28,16.29,16.28,16.28,33000.0,13.0249,13.0329,13.0249,13.0249,33000.0
2010-04-12 14:40:00,16.28,16.28,16.27,16.28,41500.0,13.0249,13.0249,13.0169,13.0249,41500.0
2010-04-12 14:50:00,16.28,16.29,16.28,16.28,30000.0,13.0249,13.0329,13.0249,13.0249,30000.0
2010-04-12 15:00:00,16.28,16.29,16.27,16.29,61500.0,13.0249,13.0329,13.0169,13.0329,61500.0
2010-04-12 15:10:00,16.29,16.29,16.27,16.28,98500.0,13.0329,13.0329,13.0169,13.0249,98500.0
2010-04-12 15:20:00,16.27,16.28,16.25,16.26,125500.0,13.0169,13.0249,13.0009,13.0089,125500.0
2010-04-12 15:30:00,16.26,16.26,16.25,16.26,58000.0,13.0089,13.0089,13.0009,13.0089,58000.0
2010-04-12 15:40:00,16.26,16.26,16.25,16.26,89500.0,13.0089,13.0089,13.0009,13.0089,89500.0
2010-04-12 15:50:00,16.27,16.28,16.26,16.28,158500.0,13.0169,13.0249,13.0089,13.0249,158500.0
2010-04-13 09:30:00,16.27,16.28,16.23,16.25,76500.0,13.0169,13.0249,12.9849,13.0009,76500.0
2010-04-13 09:40:00,16.25,16.29,16.25,16.29,143000.0,13.0009,13.0329,13.0009,13.0329,143000.0
2010-04-13 09:50:00,16.29,16.3,16.28,16.28,65000.0,13.0329,13.0409,13.0249,13.0249,65000.0
2010-04-13 10:00:00,16.27,16.28,16.26,16.27,24500.0,13.0169,13.0249,13.0089,13.0169,24500.0
2010-04-13 10:10:00,16.27,16.28,16.25,16.25,38000.0,13.0169,13.0249,13.0009,13.0009,38000.0
2010-04-13 10:20:00,16.25,16.25,16.2,16.21,81000.0,13.0009,13.0009,12.9609,12.9689,81000.0
2010-04-13 10:30:00,16.21,16.22,16.19,16.2,34000.0,12.9689,12.9769,12.9529,12.9609,34000.0
2010-04-13 10:40:00,16.21,16.23,16.21,16.23,47000.0,12.9689,12.9849,12.9689,12.9849,47000.0
2010-04-13 10:50:00,16.22,16.24,16.22,16.23,25000.0,12.9769,12.9929,12.9769,12.9849,25000.0
2010-04-13 11:00:00,16.23,16.25,16.22,16.24,30000.0,12.9849,13.0009,12.9769,12.9929,30000.0
2010-04-13 11:10:00,16.24,16.25,16.23,16.25,38500.0,12.9929,13.0009,12.9849,13.0009,38500.0
2010-04-13 11:20:00,16.26,16.26,16.25,16.25,35500.0,13.0089,13.0089,13.0009,13.0009,35500.0
2010-04-13 11:30:00,16.25,16.26,16.25,16.25,69500.0,13.0009,13.0089,13.0009,13.0009,69500.0
2010-04-13 11:40:00,16.25,16.25,16.24,16.25,16500.0,13.0009,13.0009,12.9929,13.0009,16500.0
2010-04-13 11:50:00,16.25,16.25,16.24,16.25,25000.0,13.0009,13.0009,12.9929,13.0009,25000.0
2010-04-13 12:00:00,16.25,16.25,16.24,16.25,22500.0,13.0009,13.0009,12.9929,13.0009,22500.0
2010-04-13 12:10:00,16.25,16.28,16.25,16.28,64000.0,13.0009,13.0249,13.0009,13.0249,64000.0
2010-04-13 12:20:00,16.27,16.28,16.27,16.28,10500.0,13.0169,13.0249,13.0169,13.0249,10500.0
2010-04-13 12:30:00,16.28,16.28,16.26,16.27,22000.0,13.0249,13.0249,13.0089,13.0169,22000.0
2010-04-13 12:40:00,16.27,16.27,16.27,16.27,7000.0,13.0169,13.0169,13.0169,13.0169,7000.0
2010-04-13 12:50:00,16.27,16.3,16.27,16.29,19000.0,13.0169,13.0409,13.0169,13.0329,19000.0
2010-04-13 13:00:00,16.29,16.29,16.29,16.29,50000.0,13.0329,13.0329,13.0329,13.0329,50000.0
2010-04-13 13:10:00,16.29,16.3,16.29,16.29,50500.0,13.0329,13.0409,13.0329,13.0329,50500.0
2010-04-13 13:20:00,16.29,16.3,16.29,16.29,65500.0,13.0329,13.0409,13.0329,13.0329,65500.0
2010-04-13 13:30:00,16.29,16.31,16.29,16.31,27000.0,13.0329,13.0489,13.0329,13.0489,27000.0
2010-04-13 13:40:00,16.31,16.32,16.31,16.32,27000.0,13.0489,13.0569,13.0489,13.0569,27000.0
2010-04-13 13:50:00,16.31,16.33,16.31,16.33,10000.0,13.0489,13.0649,13.0489,13.0649,10000.0
2010-04-13 14:00:00,16.33,16.33,16.32,16.32,30500.0,13.0649,13.0649,13.0569,13.0569,30500.0
2010-04-13 14:10:00,16.32,16.33,16.31,16.33,94500.0,13.0569,13.0649,13.0489,13.0649,94500.0
2010-04-13 14:20:00,16.33,16.33,16.32,16.32,47500.0,13.0649,13.0649,13.0569,13.0569,47500.0
2010-04-13 14:30:00,16.32,16.33,16.32,16.32,36000.0,13.0569,13.0649,13.0569,13.0569,36000.0
2010-04-13 14:40:00,16.32,16.32,16.32,16.32,27000.0,13.0569,13.0569,13.0569,13.0569,27000.0
2010-04-13 14:50:00,16.32,16.34,16.31,16.32,66500.0,13.0569,13.0729,13.0489,13.0569,66500.0
2010-04-13 15:00:00,16.32,16.33,16.31,16.32,71000.0,13.0569,13.0649,13.0489,13.0569,71000.0
2010-04-13 15:10:00,16.32,16.35,16.32,16.35,92000.0,13.0569,13.0809,13.0569,13.0809,92000.0
2010-04-13 15:20:00,16.34,16.35,16.33,16.35,100000.0,13.0729,13.0809,13.0649,13.0809,100000.0
2010-04-13 15:30:00,16.34,16.35,16.34,16.34,51000.0,13.0729,13.0809,13.0729,13.0729,51000.0
2010-04-13 15:40:00,16.34,16.36,16.34,16.35,79500.0,13.0729,13.0889,13.0729,13.0809,79500.0
2010-04-13 15:50:00,16.35,16.35,16.33,16.35,69000.0,13.0809,13.0809,13.0649,13.0809,69000.0
2010-04-14 09:30:00,16.44,16.45,16.43,16.44,134500.0,13.1529,13.1609,13.1449,13.1529,134500.0
2010-04-14 09:40:00,16.44,16.47,16.44,16.46,187000.0,13.1529,13.1769,13.1529,13.1689,187000.0
2010-04-14 09:50:00,16.46,16.46,16.43,16.43,35500.0,13.1689,13.1689,13.1449,13.1449,35500.0
2010-04-14 10:00:00,16.44,16.45,16.43,16.45,56500.0,13.1529,13.1609,13.1449,13.1609,56500.0
2010-04-14 10:10:00,16.45,16.45,16.39,16.43,96500.0,13.1609,13.1609,13.1129,13.1449,96500.0
2010-04-14 10:20:00,16.43,16.44,16.42,16.44,57500.0,13.1449,13.1529,13.1369,13.1529,57500.0
2010-04-14 10:30:00,16.43,16.45,16.42,16.44,45000.0,13.1449,13.1609,13.1369,13.1529,45000.0
2010-04-14 10:40:00,16.44,16.45,16.43,16.45,43000.0,13.1529,13.1609,13.1449,13.1609,43000.0
2010-04-14 10:50:00,16.45,16.47,16.45,16.47,64500.0,13.1609,13.1769,13.1609,13.1769,64500.0
2010-04-14 11:00:00,16.47,16.48,16.45,16.46,50000.0,13.1769,13.1849,13.1609,13.1689,50000.0
2010-04-14 11:10:00,16.46,16.47,16.46,16.47,81000.0,13.1689,13.1769,13.1689,13.1769,81000.0
2010-04-14 11:20:00,16.47,16.49,16.47,16.49,55500.0,13.1769,13.1929,13.1769,13.1929,55500.0
2010-04-14 11:30:00,16.49,16.49,16.47,16.48,70500.0,13.1929,13.1929,13.1769,13.1849,70500.0
2010-04-14 11:40:00,16.48,16.48,16.48,16.48,34000.0,13.1849,13.1849,13.1849,13.1849,34000.0
2010-04-14 11:50:00,16.47,16.48,16.47,16.48,51500.0,13.1769,13.1849,13.1769,13.1849,51500.0
2010-04-14 12:00:00,16.48,16.48,16.47,16.48,35000.0,13.1849,13.1849,13.1769,13.1849,35000.0
2010-04-14 12:10:00,16.48,16.49,16.48,16.48,36000.0,13.1849,13.1929,13.1849,13.1849,36000.0
2010-04-14 12:20:00,16.48,16.49,16.48,16.49,37500.0,13.1849,13.1929,13.1849,13.1929,37500.0
2010-04-14 12:30:00,16.5,16.51,16.49,16.5,31000.0,13.2009,13.2089,13.1929,13.2009,31000.0
2010-04-14 12:40:00,16.5,16.51,16.5,16.5,21000.0,13.2009,13.2089,13.2009,13.2009,21000.0
2010-04-14 12:50:00,16.5,16.5,16.5,16.5,60000.0,13.2009,13.2009,13.2009,13.2009,60000.0
2010-04-14 13:00:00,16.51,16.51,16.5,16.51,35000.0,13.2089,13.2089,13.2009,13.2089,35000.0
2010-04-14 13:10:00,16.51,16.52,16.51,16.52,23500.0,13.2089,13.2169,13.2089,13.2169,23500.0
2010-04-14 13:20:00,16.52,16.53,16.52,16.53,21500.0,13.2169,13.2249,13.2169,13.2249,21500.0
2010-04-14 13:30:00,16.54,16.54,16.52,16.52,71000.0,13.2329,13.2329,13.2169,13.2169,71000.0
2010-04-14 13:40:00,16.52,16.52,16.5,16.51,23500.0,13.2169,13.2169,13.2009,13.2089,23500.0
2010-04-14 13:50:00,16.51,16.52,16.5,16.5,52500.0,13.2089,13.2169,13.2009,13.2009,52500.0
2010-04-14 14:00:00,16.5,16.52,16.5,16.52,26000.0,13.2009,13.2169,13.2009,13.2169,26000.0
2010-04-14 14:10:00,16.51,16.52,16.51,16.52,30500.0,13.2089,13.2169,13.2089,13.2169,30500.0
2010-04-14 14:20:00,16.52,16.53,16.52,16.53,53500.0,13.2169,13.2249,13.2169,13.2249,53500.0
2010-04-14 14:30:00,16.54,16.55,16.53,16.55,17500.0,13.2329,13.2409,13.2249,13.2409,17500.0
2010-04-14 14:40:00,16.55,16.56,16.54,16.54,20500.0,13.2409,13.2489,13.2329,13.2329,20500.0
2010-04-14 14:50:00,16.54,16.55,16.54,16.54,34000.0,13.2329,13.2409,13.2329,13.2329,34000.0
2010-04-14 15:00:00,16.55,16.55,16.54,16.54,40000.0,13.2409,13.2409,13.2329,13.2329,40000.0
2010-04-14 15:10:00,16.55,16.55,16.54,16.54,52000.0,13.2409,13.2409,13.2329,13.2329,52000.0
2010-04-14 15:20:00,16.54,16.55,16.54,16.55,37000.0,13.2329,13.2409,13.2329,13.2409,37000.0
2010-04-14 15:30:00,16.56,16.58,16.56,16.58,110500.0,13.2489,13.2649,13.2489,13.2649,110500.0
2010-04-14 15:40:00,16.58,16.58,16.57,16.58,85500.0,13.2649,13.2649,13.2569,13.2649,85500.0
2010-04-14 15:50:00,16.58,16.59,16.58,16.59,264000.0,13.2649,13.2729,13.2649,13.2729,264000.0
2010-04-15 09:30:00,16.57,16.58,16.55,16.57,224500.0,13.2569,13.2649,13.2409,13.2569,224500.0
2010-04-15 09:40:00,16.58,16.59,16.57,16.58,57500.0,13.2649,13.2729,13.2569,13.2649,57500.0
2010-04-15 09:50:00,16.58,16.59,16.57,16.58,74000.0,13.2649,13.2729,13.2569,13.2649,74000.0
2010-04-15 10:00:00,16.58,16.62,16.57,16.61,58000.0,13.2649,13.2969,13.2569,13.2889,58000.0
2010-04-15 10:10:00,16.62,16.63,16.61,16.61,60500.0,13.2969,13.3049,13.2889,13.2889,60500.0
2010-04-15 10:20:00,16.61,16.62,16.61,16.61,113500.0,13.2889,13.2969,13.2889,13.2889,113500.0
2010-04-15 10:30:00,16.61,16.64,16.61,16.63,47500.0,13.2889,13.3129,13.2889,13.3049,47500.0
2010-04-15 10:40:00,16.63,16.66,16.63,16.64,76500.0,13.3049,13.3289,13.3049,13.3129,76500.0
2010-04-15 10:50:00,16.64,16.65,16.63,16.65,36000.0,13.3129,13.3209,13.3049,13.3209,36000.0
2010-04-15 11:00:00,16.65,16.65,16.64,16.64,64000.0,13.3209,13.3209,13.3129,13.3129,64000.0
2010-04-15 11:10:00,16.64,16.65,16.61,16.62,366000.0,13.3129,13.3209,13.2889,13.2969,366000.0
2010-04-15 11:20:00,16.62,16.63,16.59,16.59,46000.0,13.2969,13.3049,13.2729,13.2729,46000.0
2010-04-15 11:30:00,16.59,16.61,16.59,16.61,65000.0,13.2729,13.2889,13.2729,13.2889,65000.0
2010-04-15 11:40:00,16.6,16.6,16.57,16.57,42000.0,13.2809,13.2809,13.2569,13.2569,42000.0
2010-04-15 11:50:00,16.58,16.58,16.56,16.57,83000.0,13.2649,13.2649,13.2489,13.2569,83000.0
2010-04-15 12:00:00,16.57,16.57,16.56,16.56,81500.0,13.2569,13.2569,13.2489,13.2489,81500.0
2010-04-15 12:10:00,16.56,16.58,16.55,16.58,94000.0,13.2489,13.2649,13.2409,13.2649,94000.0
2010-04-15 12:20:00,16.57,16.58,16.56,16.56,56000.0,13.2569,13.2649,13.2489,13.2489,56000.0
2010-04-15 12:30:00,16.56,16.58,16.56,16.57,37000.0,13.2489,13.2649,13.2489,13.2569,37000.0
2010-04-15 12:40:00,16.57,16.58,16.57,16.58,13000.0,13.2569,13.2649,13.2569,13.2649,13000.0
2010-04-15 12:50:00,16.58,16.59,16.58,16.59,29000.0,13.2649,13.2729,13.2649,13.2729,29000.0
2010-04-15 13:00:00,16.59,16.59,16.58,16.59,64000.0,13.2729,13.2729,13.2649,13.2729,64000.0
2010-04-15 13:10:00,16.6,16.6,16.59,16.6,22000.0,13.2809,13.2809,13.2729,13.2809,22000.0
2010-04-15 13:20:00,16.6,16.61,16.6,16.61,332500.0,13.2809,13.2889,13.2809,13.2889,332500.0
2010-04-15 13:30:00,16.62,16.62,16.61,16.62,66000.0,13.2969,13.2969,13.2889,13.2969,66000.0
2010-04-15 13:40:00,16.62,16.62,16.61,16.61,15500.0,13.2969,13.2969,13.2889,13.2889,15500.0
2010-04-15 13:50:00,16.6,16.61,16.6,16.61,36500.0,13.2809,13.2889,13.2809,13.2889,36500.0
2010-04-15 14:00:00,16.61,16.62,16.61,16.61,29500.0,13.2889,13.2969,13.2889,13.2889,29500.0
2010-04-15 14:10:00,16.6,16.62,16.6,16.61,40000.0,13.2809,13.2969,13.2809,13.2889,40000.0
2010-04-15 14:20:00,16.62,16.62,16.62,16.62,23500.0,13.2969,13.2969,13.2969,13.2969,23500.0
2010-04-15 14:30:00,16.62,16.62,16.61,16.61,65500.0,13.2969,13.2969,13.2889,13.2889,65500.0
2010-04-15 14:40:00,16.61,16.62,16.61,16.62,92000.0,13.2889,13.2969,13.2889,13.2969,92000.0
2010-04-15 14:50:00,16.62,16.63,16.62,16.63,59500.0,13.2969,13.3049,13.2969,13.3049,59500.0
2010-04-15 15:00:00,16.63,16.63,16.61,16.62,59000.0,13.3049,13.3049,13.2889,13.2969,59000.0
2010-04-15 15:10:00,16.62,16.63,16.62,16.62,61000.0,13.2969,13.3049,13.2969,13.2969,61000.0
2010-04-15 15:20:00,16.62,16.62,16.6,16.61,90000.0,13.2969,13.2969,13.2809,13.2889,90000.0
2010-04-15 15:30:00,16.61,16.61,16.59,16.6,153000.0,13.2889,13.2889,13.2729,13.2809,153000.0
2010-04-15 15:40:00,16.6,16.61,16.59,16.6,204000.0,13.2809,13.2889,13.2729,13.2809,204000.0
2010-04-15 15:50:00,16.6,16.6,16.58,16.58,129000.0,13.2809,13.2809,13.2649,13.2649,129000.0
2010-04-16 09:30:00,16.53,16.58,16.52,16.58,112000.0,13.2249,13.2649,13.2169,13.2649,112000.0
2010-04-16 09:40:00,16.58,16.58,16.5,16.51,85000.0,13.2649,13.2649,13.2009,13.2089,85000.0
2010-04-16 09:50:00,16.51,16.52,16.47,16.47,169000.0,13.2089,13.2169,13.1769,13.1769,169000.0
2010-04-16 10:00:00,16.47,16.52,16.47,16.5,72500.0,13.1769,13.2169,13.1769,13.2009,72500.0
2010-04-16 10:10:00,16.5,16.56,16.49,16.55,53000.0,13.2009,13.2489,13.1929,13.2409,53000.0
2010-04-16 10:20:00,16.56,16.56,16.54,16.54,33000.0,13.2489,13.2489,13.2329,13.2329,33000.0
2010-04-16 10:30:00,16.55,16.57,16.48,16.48,144000.0,13.2409,13.2569,13.1849,13.1849,144000.0
2010-04-16 10:40:00,16.48,16.53,16.48,16.48,172500.0,13.1849,13.2249,13.1849,13.1849,172500.0
2010-04-16 10:50:00,16.48,16.48,16.42,16.46,412000.0,13.1849,13.1849,13.1369,13.1689,412000.0
2010-04-16 11:00:00,16.45,16.49,16.45,16.45,186000.0,13.1609,13.1929,13.1609,13.1609,186000.0
2010-04-16 11:10:00,16.45,16.46,16.34,16.35,255000.0,13.1609,13.1689,13.0729,13.0809,255000.0
2010-04-16 11:20:00,16.35,16.42,16.35,16.39,248000.0,13.0809,13.1369,13.0809,13.1129,248000.0
2010-04-16 11:30:00,16.39,16.4,16.36,16.38,152500.0,13.1129,13.1209,13.0889,13.1049,152500.0
2010-04-16 11:40:00,16.38,16.4,16.36,16.36,91500.0,13.1049,13.1209,13.0889,13.0889,91500.0
2010-04-16 11:50:00,16.36,16.36,16.31,16.33,1084500.0,13.0889,13.0889,13.0489,13.0649,1084500.0
2010-04-16 12:00:00,16.33,16.33,16.3,16.32,115000.0,13.0649,13.0649,13.0409,13.0569,115000.0
2010-04-16 12:10:00,16.32,16.33,16.31,16.32,60000.0,13.0569,13.0649,13.0489,13.0569,60000.0
2010-04-16 12:20:00,16.32,16.33,16.32,16.33,37500.0,13.0569,13.0649,13.0569,13.0649,37500.0
2010-04-16 12:30:00,16.32,16.32,16.27,16.28,126500.0,13.0569,13.0569,13.0169,13.0249,126500.0
2010-04-16 12:40:00,16.28,16.33,16.28,16.32,117000.0,13.0249,13.0649,13.0249,13.0569,117000.0
2010-04-16 12:50:00,16.32,16.35,16.32,16.35,59500.0,13.0569,13.0809,13.0569,13.0809,59500.0
2010-04-16 13:00:00,16.35,16.37,16.34,16.37,197500.0,13.0809,13.0969,13.0729,13.0969,197500.0
2010-04-16 13:10:00,16.37,16.38,16.34,16.35,41500.0,13.0969,13.1049,13.0729,13.0809,41500.0
2010-04-16 13:20:00,16.36,16.36,16.35,16.35,68000.0,13.0889,13.0889,13.0809,13.0809,68000.0
2010-04-16 13:30:00,16.35,16.35,16.33,16.34,43500.0,13.0809,13.0809,13.0649,13.0729,43500.0
2010-04-16 13:40:00,16.34,16.36,16.33,16.34,80500.0,13.0729,13.0889,13.0649,13.0729,80500.0
2010-04-16 13:50:00,16.34,16.36,16.34,16.36,64000.0,13.0729,13.0889,13.0729,13.0889,64000.0
2010-04-16 14:00:00,16.36,16.4,16.35,16.4,163000.0,13.0889,13.1209,13.0809,13.1209,163000.0
2010-04-16 14:10:00,16.39,16.42,16.38,16.41,127500.0,13.1129,13.1369,13.1049,13.1289,127500.0
2010-04-16 14:20:00,16.4,16.42,16.4,16.42,100500.0,13.1209,13.1369,13.1209,13.1369,100500.0
2010-04-16 14:30:00,16.42,16.42,16.4,16.4,71000.0,13.1369,13.1369,13.1209,13.1209,71000.0
2010-04-16 14:40:00,16.41,16.42,16.4,16.4,138000.0,13.1289,13.1369,13.1209,13.1209,138000.0
2010-04-16 14:50:00,16.4,16.41,16.38,16.38,67500.0,13.1209,13.1289,13.1049,13.1049,67500.0
2010-04-16 15:00:00,16.38,16.4,16.38,16.39,242500.0,13.1049,13.1209,13.1049,13.1129,242500.0
2010-04-16 15:10:00,16.4,16.41,16.38,16.39,195500.0,13.1209,13.1289,13.1049,13.1129,195500.0
2010-04-16 15:20:00,16.39,16.4,16.38,16.39,239500.0,13.1129,13.1209,13.1049,13.1129,239500.0
2010-04-16 15:30:00,16.39,16.41,16.37,16.41,221000.0,13.1129,13.1289,13.0969,13.1289,221000.0
2010-04-16 15:40:00,16.41,16.44,16.4,16.42,181000.0,13.1289,13.1529,13.1209,13.1369,181000.0
2010-04-16 15:50:00,16.41,16.42,16.37,16.38,232000.0,13.1289,13.1369,13.0969,13.1049,232000.0
2010-04-19 09:30:00,16.32,16.37,16.31,16.35,164500.0,13.0569,13.0969,13.0489,13.0809,164500.0
2010-04-19 09:40:00,16.34,16.35,16.31,16.33,47500.0,13.0729,13.0809,13.0489,13.0649,47500.0
2010-04-19 09:50:00,16.34,16.41,16.34,16.38,202000.0,13.0729,13.1289,13.0729,13.1049,202000.0
2010-04-19 10:00:00,16.38,16.4,16.37,16.4,93000.0,13.1049,13.1209,13.0969,13.1209,93000.0
2010-04-19 10:10:00,16.4,16.43,16.39,16.42,140000.0,13.1209,13.1449,13.1129,13.1369,140000.0
2010-04-19 10:20:00,16.43,16.43,16.38,16.39,90000.0,13.1449,13.1449,13.1049,13.1129,90000.0
2010-04-19 10:30:00,16.38,16.39,16.34,16.36,114500.0,13.1049,13.1129,13.0729,13.0889,114500.0
2010-04-19 10:40:00,16.37,16.39,16.36,16.36,122500.0,13.0969,13.1129,13.0889,13.0889,122500.0
2010-04-19 10:50:00,16.36,16.37,16.34,16.35,105500.0,13.0889,13.0969,13.0729,13.0809,105500.0
2010-04-19 11:00:00,16.34,16.35,16.31,16.32,197000.0,13.0729,13.0809,13.0489,13.0569,197000.0
2010-04-19 11:10:00,16.31,16.33,16.3,16.33,53000.0,13.0489,13.0649,13.0409,13.0649,53000.0
2010-04-19 11:20:00,16.33,16.33,16.29,16.3,81000.0,13.0649,13.0649,13.0329,13.0409,81000.0
2010-04-19 11:30:00,16.3,16.31,16.28,16.28,163500.0,13.0409,13.0489,13.0249,13.0249,163500.0
2010-04-19 11:40:00,16.29,16.29,16.24,16.24,223000.0,13.0329,13.0329,12.9929,12.9929,223000.0
2010-04-19 11:50:00,16.24,16.24,16.16,16.17,124000.0,12.9929,12.9929,12.9289,12.9369,124000.0
2010-04-19 12:00:00,16.18,16.19,16.17,16.17,91000.0,12.9449,12.9529,12.9369,12.9369,91000.0
2010-04-19 12:10:00,16.17,16.18,16.14,16.18,114000.0,12.9369,12.9449,12.9129,12.9449,114000.0
2010-04-19 12:20:00,16.18,16.2,16.17,16.19,85500.0,12.9449,12.9609,12.9369,12.9529,85500.0
2010-04-19 12:30:00,16.19,16.21,16.18,16.2,192500.0,12.9529,12.9689,12.9449,12.9609,192500.0
2010-04-19 12:40:00,16.2,16.25,16.19,16.23,356500.0,12.9609,13.0009,12.9529,12.9849,356500.0
2010-04-19 12:50:00,16.23,16.23,16.22,16.23,56500.0,12.9849,12.9849,12.9769,12.9849,56500.0
2010-04-19 13:00:00,16.22,16.23,16.19,16.19,89000.0,12.9769,12.9849,12.9529,12.9529,89000.0
2010-04-19 13:10:00,16.2,16.21,16.19,16.19,56000.0,12.9609,12.9689,12.9529,12.9529,56000.0
2010-04-19 13:20:00,16.2,16.23,16.2,16.22,59000.0,12.9609,12.9849,12.9609,12.9769,59000.0
2010-04-19 13:30:00,16.22,16.22,16.21,16.21,19500.0,12.9769,12.9769,12.9689,12.9689,19500.0
2010-04-19 13:40:00,16.21,16.22,16.2,16.2,36500.0,12.9689,12.9769,12.9609,12.9609,36500.0
2010-04-19 13:50:00,16.2,16.2,16.17,16.17,22500.0,12.9609,12.9609,12.9369,12.9369,22500.0
2010-04-19 14:00:00,16.17,16.21,16.17,16.21,16500.0,12.9369,12.9689,12.9369,12.9689,16500.0
2010-04-19 14:10:00,16.2,16.25,16.2,16.25,32000.0,12.9609,13.0009,12.9609,13.0009,32000.0
2010-04-19 14:20:00,16.25,16.28,16.24,16.28,35000.0,13.0009,13.0249,12.9929,13.0249,35000.0
2010-04-19 14:30:00,16.29,16.31,16.28,16.29,50000.0,13.0329,13.0489,13.0249,13.0329,50000.0
2010-04-19 14:40:00,16.29,16.3,16.27,16.28,78000.0,13.0329,13.0409,13.0169,13.0249,78000.0
2010-04-19 14:50:00,16.28,16.31,16.28,16.31,59000.0,13.0249,13.0489,13.0249,13.0489,59000.0
2010-04-19 15:00:00,16.32,16.34,16.31,16.32,62500.0,13.0569,13.0729,13.0489,13.0569,62500.0
2010-04-19 15:10:00,16.31,16.33,16.31,16.31,38500.0,13.0489,13.0649,13.0489,13.0489,38500.0
2010-04-19 15:20:00,16.31,16.33,16.31,16.33,90000.0,13.0489,13.0649,13.0489,13.0649,90000.0
2010-04-19 15:30:00,16.32,16.33,16.3,16.31,102000.0,13.0569,13.0649,13.0409,13.0489,102000.0
2010-04-19 15:40:00,16.31,16.34,16.29,16.32,114000.0,13.0489,13.0729,13.0329,13.0569,114000.0
2010-04-19 15:50:00,16.32,16.35,16.32,16.33,177500.0,13.0569,13.0809,13.0569,13.0649,177500.0
2010-04-20 09:30:00,16.4,16.46,16.4,16.45,173500.0,13.1209,13.1689,13.1209,13.1609,173500.0
2010-04-20 09:40:00,16.45,16.45,16.4,16.42,86000.0,13.1609,13.1609,13.1209,13.1369,86000.0
2010-04-20 09:50:00,16.41,16.43,16.38,16.42,107500.0,13.1289,13.1449,13.1049,13.1369,107500.0
2010-04-20 10:00:00,16.41,16.42,16.38,16.4,72500.0,13.1289,13.1369,13.1049,13.1209,72500.0
2010-04-20 10:10:00,16.41,16.43,16.4,16.4,74000.0,13.1289,13.1449,13.1209,13.1209,74000.0
2010-04-20 10:20:00,16.4,16.4,16.36,16.38,76000.0,13.1209,13.1209,13.0889,13.1049,76000.0
2010-04-20 10:30:00,16.38,16.4,16.36,16.4,84500.0,13.1049,13.1209,13.0889,13.1209,84500.0
2010-04-20 10:40:00,16.4,16.43,16.4,16.42,56500.0,13.1209,13.1449,13.1209,13.1369,56500.0
2010-04-20 10:50:00,16.42,16.43,16.42,16.42,47000.0,13.1369,13.1449,13.1369,13.1369,47000.0
2010-04-20 11:00:00,16.43,16.47,16.43,16.46,67000.0,13.1449,13.1769,13.1449,13.1689,67000.0
2010-04-20 11:10:00,16.46,16.47,16.44,16.45,61000.0,13.1689,13.1769,13.1529,13.1609,61000.0
2010-04-20 11:20:00,16.45,16.47,16.44,16.47,69000.0,13.1609,13.1769,13.1529,13.1769,69000.0
2010-04-20 11:30:00,16.47,16.47,16.45,16.46,53000.0,13.1769,13.1769,13.1609,13.1689,53000.0
2010-04-20 11:40:00,16.46,16.48,16.46,16.48,211000.0,13.1689,13.1849,13.1689,13.1849,211000.0
2010-04-20 11:50:00,16.48,16.49,16.47,16.49,20500.0,13.1849,13.1929,13.1769,13.1929,20500.0
2010-04-20 12:00:00,16.49,16.51,16.48,16.51,41000.0,13.1929,13.2089,13.1849,13.2089,41000.0
2010-04-20 12:10:00,16.51,16.52,16.5,16.52,50000.0,13.2089,13.2169,13.2009,13.2169,50000.0
2010-04-20 12:20:00,16.52,16.52,16.5,16.51,42000.0,13.2169,13.2169,13.2009,13.2089,42000.0
2010-04-20 12:30:00,16.51,16.52,16.51,16.51,42000.0,13.2089,13.2169,13.2089,13.2089,42000.0
2010-04-20 12:40:00,16.51,16.51,16.5,16.5,55000.0,13.2089,13.2089,13.2009,13.2009,55000.0
2010-04-20 12:50:00,16.5,16.51,16.5,16.51,34500.0,13.2009,13.2089,13.2009,13.2089,34500.0
2010-04-20 13:00:00,16.51,16.53,16.51,16.52,53500.0,13.2089,13.2249,13.2089,13.2169,53500.0
2010-04-20 13:10:00,16.51,16.51,16.5,16.51,40000.0,13.2089,13.2089,13.2009,13.2089,40000.0
2010-04-20 13:20:00,16.51,16.52,16.51,16.51,44500.0,13.2089,13.2169,13.2089,13.2089,44500.0
2010-04-20 13:30:00,16.51,16.52,16.51,16.52,17000.0,13.2089,13.2169,13.2089,13.2169,17000.0
2010-04-20 13:40:00,16.52,16.52,16.51,16.51,39500.0,13.2169,13.2169,13.2089,13.2089,39500.0
2010-04-20 13:50:00,16.51,16.52,16.51,16.52,148500.0,13.2089,13.2169,13.2089,13.2169,148500.0
2010-04-20 14:00:00,16.51,16.52,16.5,16.5,27500.0,13.2089,13.2169,13.2009,13.2009,27500.0
2010-04-20 14:10:00,16.5,16.52,16.5,16.52,26000.0,13.2009,13.2169,13.2009,13.2169,26000.0
2010-04-20 14:20:00,16.52,16.53,16.51,16.51,18500.0,13.2169,13.2249,13.2089,13.2089,18500.0
2010-04-20 14:30:00,16.51,16.53,16.51,16.52,29500.0,13.2089,13.2249,13.2089,13.2169,29500.0
2010-04-20 14:40:00,16.52,16.53,16.51,16.52,61500.0,13.2169,13.2249,13.2089,13.2169,61500.0
2010-04-20 14:50:00,16.52,16.53,16.52,16.53,76500.0,13.2169,13.2249,13.2169,13.2249,76500.0
2010-04-20 15:00:00,16.53,16.53,16.52,16.52,67500.0,13.2249,13.2249,13.2169,13.2169,67500.0
2010-04-20 15:10:00,16.53,16.53,16.52,16.52,38000.0,13.2249,13.2249,13.2169,13.2169,38000.0
2010-04-20 15:20:00,16.5,16.52,16.5,16.52,97500.0,13.2009,13.2169,13.2009,13.2169,97500.0
2010-04-20 15:30:00,16.52,16.53,16.51,16.53,167000.0,13.2169,13.2249,13.2089,13.2249,167000.0
2010-04-20 15:40:00,16.53,16.54,16.52,16.54,59500.0,13.2249,13.2329,13.2169,13.2329,59500.0
2010-04-20 15:50:00,16.53,16.54,16.53,16.54,94000.0,13.2249,13.2329,13.2249,13.2329,94000.0
2010-04-21 09:30:00,16.55,16.58,16.52,16.57,111500.0,13.2409,13.2649,13.2169,13.2569,111500.0
2010-04-21 09:40:00,16.58,16.59,16.56,16.59,44000.0,13.2649,13.2729,13.2489,13.2729,44000.0
2010-04-21 09:50:00,16.59,16.59,16.57,16.58,76500.0,13.2729,13.2729,13.2569,13.2649,76500.0
2010-04-21 10:00:00,16.59,16.59,16.56,16.56,60000.0,13.2729,13.2729,13.2489,13.2489,60000.0
2010-04-21 10:10:00,16.56,16.58,16.55,16.55,67500.0,13.2489,13.2649,13.2409,13.2409,67500.0
2010-04-21 10:20:00,16.55,16.55,16.53,16.54,241500.0,13.2409,13.2409,13.2249,13.2329,241500.0
2010-04-21 10:30:00,16.53,16.55,16.52,16.54,139500.0,13.2249,13.2409,13.2169,13.2329,139500.0
2010-04-21 10:40:00,16.55,16.58,16.55,16.56,62500.0,13.2409,13.2649,13.2409,13.2489,62500.0
2010-04-21 10:50:00,16.56,16.57,16.54,16.55,61500.0,13.2489,13.2569,13.2329,13.2409,61500.0
2010-04-21 11:00:00,16.55,16.56,16.53,16.54,84000.0,13.2409,13.2489,13.2249,13.2329,84000.0
2010-04-21 11:10:00,16.53,16.56,16.53,16.55,91500.0,13.2249,13.2489,13.2249,13.2409,91500.0
2010-04-21 11:20:00,16.56,16.56,16.51,16.53,243500.0,13.2489,13.2489,13.2089,13.2249,243500.0
2010-04-21 11:30:00,16.53,16.53,16.5,16.52,252500.0,13.2249,13.2249,13.2009,13.2169,252500.0
2010-04-21 11:40:00,16.52,16.53,16.52,16.52,39000.0,13.2169,13.2249,13.2169,13.2169,39000.0
2010-04-21 11:50:00,16.53,16.54,16.53,16.54,29500.0,13.2249,13.2329,13.2249,13.2329,29500.0
2010-04-21 12:00:00,16.54,16.55,16.53,16.54,20500.0,13.2329,13.2409,13.2249,13.2329,20500.0
2010-04-21 12:10:00,16.54,16.56,16.54,16.55,30500.0,13.2329,13.2489,13.2329,13.2409,30500.0
2010-04-21 12:20:00,16.55,16.57,16.55,16.57,19500.0,13.2409,13.2569,13.2409,13.2569,19500.0
2010-04-21 12:30:00,16.57,16.59,16.56,16.59,42000.0,13.2569,13.2729,13.2489,13.2729,42000.0
2010-04-21 12:40:00,16.59,16.59,16.58,16.59,34000.0,13.2729,13.2729,13.2649,13.2729,34000.0
2010-04-21 12:50:00,16.59,16.59,16.58,16.58,46000.0,13.2729,13.2729,13.2649,13.2649,46000.0
2010-04-21 13:00:00,16.59,16.59,16.57,16.57,28000.0,13.2729,13.2729,13.2569,13.2569,28000.0
2010-04-21 13:10:00,16.57,16.57,16.56,16.57,24000.0,13.2569,13.2569,13.2489,13.2569,24000.0
2010-04-21 13:20:00,16.57,16.59,16.57,16.58,48000.0,13.2569,13.2729,13.2569,13.2649,48000.0
2010-04-21 13:30:00,16.58,16.59,16.58,16.58,29500.0,13.2649,13.2729,13.2649,13.2649,29500.0
2010-04-21 13:40:00,16.58,16.6,16.58,16.59,35500.0,13.2649,13.2809,13.2649,13.2729,35500.0
2010-04-21 13:50:00,16.59,16.61,16.58,16.61,60000.0,13.2729,13.2889,13.2649,13.2889,60000.0
2010-04-21 14:00:00,16.6,16.61,16.59,16.59,36500.0,13.2809,13.2889,13.2729,13.2729,36500.0
2010-04-21 14:10:00,16.59,16.59,16.54,16.54,30500.0,13.2729,13.2729,13.2329,13.2329,30500.0
2010-04-21 14:20:00,16.53,16.55,16.52,16.53,75000.0,13.2249,13.2409,13.2169,13.2249,75000.0
2010-04-21 14:30:00,16.53,16.54,16.51,16.52,65500.0,13.2249,13.2329,13.2089,13.2169,65500.0
2010-04-21 14:40:00,16.52,16.54,16.52,16.53,19000.0,13.2169,13.2329,13.2169,13.2249,19000.0
2010-04-21 14:50:00,16.53,16.56,16.52,16.56,47000.0,13.2249,13.2489,13.2169,13.2489,47000.0
2010-04-21 15:00:00,16.56,16.57,16.56,16.56,54500.0,13.2489,13.2569,13.2489,13.2489,54500.0
2010-04-21 15:10:00,16.56,16.59,16.55,16.59,81500.0,13.2489,13.2729,13.2409,13.2729,81500.0
2010-04-21 15:20:00,16.59,16.59,16.57,16.58,105500.0,13.2729,13.2729,13.2569,13.2649,105500.0
2010-04-21 15:30:00,16.58,16.61,16.58,16.6,81500.0,13.2649,13.2889,13.2649,13.2809,81500.0
2010-04-21 15:40:00,16.59,16.62,16.59,16.61,100500.0,13.2729,13.2969,13.2729,13.2889,100500.0
2010-04-21 15:50:00,16.61,16.62,16.61,16.61,81500.0,13.2889,13.2969,13.2889,13.2889,81500.0
2010-04-22 09:30:00,16.47,16.47,16.42,16.46,207000.0,13.1769,13.1769,13.1369,13.1689,207000.0
2010-04-22 09:40:00,16.44,16.44,16.41,16.44,167000.0,13.1529,13.1529,13.1289,13.1529,167000.0
2010-04-22 09:50:00,16.44,16.49,16.44,16.49,113500.0,13.1529,13.1929,13.1529,13.1929,113500.0
2010-04-22 10:00:00,16.49,16.54,16.48,16.51,208500.0,13.1929,13.2329,13.1849,13.2089,208500.0
2010-04-22 10:10:00,16.51,16.54,16.5,16.52,235500.0,13.2089,13.2329,13.2009,13.2169,235500.0
2010-04-22 10:20:00,16.52,16.58,16.51,16.56,258500.0,13.2169,13.2649,13.2089,13.2489,258500.0
2010-04-22 10:30:00,16.56,16.6,16.51,16.58,411000.0,13.2489,13.2809,13.2089,13.2649,411000.0
2010-04-22 10:40:00,16.57,16.61,16.56,16.61,157000.0,13.2569,13.2889,13.2489,13.2889,157000.0
2010-04-22 10:50:00,16.61,16.61,16.58,16.58,176000.0,13.2889,13.2889,13.2649,13.2649,176000.0
2010-04-22 11:00:00,16.58,16.6,16.58,16.6,132500.0,13.2649,13.2809,13.2649,13.2809,132500.0
2010-04-22 11:10:00,16.6,16.6,16.58,16.58,104000.0,13.2809,13.2809,13.2649,13.2649,104000.0
2010-04-22 11:20:00,16.59,16.59,16.56,16.59,113500.0,13.2729,13.2729,13.2489,13.2729,113500.0
2010-04-22 11:30:00,16.59,16.59,16.56,16.58,203000.0,13.2729,13.2729,13.2489,13.2649,203000.0
2010-04-22 11:40:00,16.58,16.59,16.56,16.57,189000.0,13.2649,13.2729,13.2489,13.2569,189000.0
2010-04-22 11:50:00,16.57,16.59,16.57,16.58,184000.0,13.2569,13.2729,13.2569,13.2649,184000.0
2010-04-22 12:00:00,16.58,16.62,16.57,16.62,345000.0,13.2649,13.2969,13.2569,13.2969,345000.0
2010-04-22 12:10:00,16.62,16.62,16.6,16.6,91500.0,13.2969,13.2969,13.2809,13.2809,91500.0
2010-04-22 12:20:00,16.6,16.63,16.59,16.63,94500.0,13.2809,13.3049,13.2729,13.3049,94500.0
2010-04-22 12:30:00,16.63,16.64,16.61,16.64,68500.0,13.3049,13.3129,13.2889,13.3129,68500.0
2010-04-22 12:40:00,16.64,16.65,16.63,16.63,76000.0,13.3129,13.3209,13.3049,13.3049,76000.0
2010-04-22 12:50:00,16.63,16.64,16.62,16.64,62500.0,13.3049,13.3129,13.2969,13.3129,62500.0
2010-04-22 13:00:00,16.63,16.68,16.63,16.67,108000.0,13.3049,13.3449,13.3049,13.3369,108000.0
2010-04-22 13:10:00,16.68,16.7,16.67,16.69,87000.0,13.3449,13.3609,13.3369,13.3529,87000.0
2010-04-22 13:20:00,16.69,16.71,16.68,16.71,182500.0,13.3529,13.3689,13.3449,13.3689,182500.0
2010-04-22 13:30:00,16.7,16.7,16.69,16.69,79000.0,13.3609,13.3609,13.3529,13.3529,79000.0
2010-04-22 13:40:00,16.69,16.71,16.69,16.71,102500.0,13.3529,13.3689,13.3529,13.3689,102500.0
2010-04-22 13:50:00,16.71,16.74,16.7,16.74,100500.0,13.3689,13.3929,13.3609,13.3929,100500.0
2010-04-22 14:00:00,16.74,16.74,16.71,16.72,75000.0,13.3929,13.3929,13.3689,13.3769,75000.0
2010-04-22 14:10:00,16.73,16.75,16.72,16.75,78500.0,13.3849,13.4009,13.3769,13.4009,78500.0
2010-04-22 14:20:00,16.74,16.77,16.74,16.76,111000.0,13.3929,13.4169,13.3929,13.4089,111000.0
2010-04-22 14:30:00,16.76,16.77,16.74,16.74,110000.0,13.4089,13.4169,13.3929,13.3929,110000.0
2010-04-22 14:40:00,16.74,16.75,16.73,16.74,61000.0,13.3929,13.4009,13.3849,13.3929,61000.0
2010-04-22 14:50:00,16.73,16.74,16.72,16.73,119500.0,13.3849,13.3929,13.3769,13.3849,119500.0
2010-04-22 15:00:00,16.74,16.75,16.73,16.74,165000.0,13.3929,13.4009,13.3849,13.3929,165000.0
2010-04-22 15:10:00,16.74,16.77,16.74,16.77,175000.0,13.3929,13.4169,13.3929,13.4169,175000.0
2010-04-22 15:20:00,16.77,16.81,16.77,16.81,136000.0,13.4169,13.4489,13.4169,13.4489,136000.0
2010-04-22 15:30:00,16.81,16.81,16.79,16.8,213000.0,13.4489,13.4489,13.4329,13.4409,213000.0
2010-04-22 15:40:00,16.8,16.81,16.79,16.81,228500.0,13.4409,13.4489,13.4329,13.4489,228500.0
2010-04-22 15:50:00,16.81,16.81,16.79,16.8,261000.0,13.4489,13.4489,13.4329,13.4409,261000.0
2010-04-23 09:30:00,16.81,16.82,16.78,16.8,130500.0,13.4489,13.4569,13.4249,13.4409,130500.0
2010-04-23 09:40:00,16.81,16.81,16.75,16.76,101500.0,13.4489,13.4489,13.4009,13.4089,101500.0
2010-04-23 09:50:00,16.76,16.82,16.75,16.82,139500.0,13.4089,13.4569,13.4009,13.4569,139500.0
2010-04-23 10:00:00,16.82,16.89,16.82,16.89,370500.0,13.4569,13.5129,13.4569,13.5129,370500.0
2010-04-23 10:10:00,16.89,16.91,16.87,16.87,154500.0,13.5129,13.5289,13.4969,13.4969,154500.0
2010-04-23 10:20:00,16.87,16.89,16.86,16.86,170500.0,13.4969,13.5129,13.4889,13.4889,170500.0
2010-04-23 10:30:00,16.85,16.86,16.82,16.85,254000.0,13.4809,13.4889,13.4569,13.4809,254000.0
2010-04-23 10:40:00,16.85,16.88,16.83,16.83,176000.0,13.4809,13.5049,13.4649,13.4649,176000.0
2010-04-23 10:50:00,16.83,16.85,16.81,16.82,129500.0,13.4649,13.4809,13.4489,13.4569,129500.0
2010-04-23 11:00:00,16.82,16.83,16.79,16.82,268500.0,13.4569,13.4649,13.4329,13.4569,268500.0
2010-04-23 11:10:00,16.82,16.85,16.82,16.85,77500.0,13.4569,13.4809,13.4569,13.4809,77500.0
2010-04-23 11:20:00,16.86,16.86,16.82,16.82,103500.0,13.4889,13.4889,13.4569,13.4569,103500.0
2010-04-23 11:30:00,16.81,16.83,16.8,16.83,85000.0,13.4489,13.4649,13.4409,13.4649,85000.0
2010-04-23 11:40:00,16.84,16.84,16.82,16.83,138000.0,13.4729,13.4729,13.4569,13.4649,138000.0
2010-04-23 11:50:00,16.83,16.83,16.82,16.83,61000.0,13.4649,13.4649,13.4569,13.4649,61000.0
2010-04-23 12:00:00,16.84,16.84,16.83,16.84,45500.0,13.4729,13.4729,13.4649,13.4729,45500.0
2010-04-23 12:10:00,16.84,16.86,16.83,16.86,87500.0,13.4729,13.4889,13.4649,13.4889,87500.0
2010-04-23 12:20:00,16.86,16.87,16.86,16.86,54000.0,13.4889,13.4969,13.4889,13.4889,54000.0
2010-04-23 12:30:00,16.86,16.86,16.85,16.86,12000.0,13.4889,13.4889,13.4809,13.4889,12000.0
2010-04-23 12:40:00,16.86,16.87,16.86,16.86,34000.0,13.4889,13.4969,13.4889,13.4889,34000.0
2010-04-23 12:50:00,16.86,16.88,16.86,16.88,74000.0,13.4889,13.5049,13.4889,13.5049,74000.0
2010-04-23 13:00:00,16.88,16.89,16.88,16.89,68500.0,13.5049,13.5129,13.5049,13.5129,68500.0
2010-04-23 13:10:00,16.89,16.89,16.88,16.88,38500.0,13.5129,13.5129,13.5049,13.5049,38500.0
2010-04-23 13:20:00,16.87,16.89,16.87,16.88,32000.0,13.4969,13.5129,13.4969,13.5049,32000.0
2010-04-23 13:30:00,16.88,16.89,16.88,16.88,43000.0,13.5049,13.5129,13.5049,13.5049,43000.0
2010-04-23 13:40:00,16.88,16.89,16.87,16.89,28000.0,13.5049,13.5129,13.4969,13.5129,28000.0
2010-04-23 13:50:00,16.89,16.9,16.88,16.9,19500.0,13.5129,13.5209,13.5049,13.5209,19500.0
2010-04-23 14:00:00,16.89,16.9,16.88,16.89,61500.0,13.5129,13.5209,13.5049,13.5129,61500.0
2010-04-23 14:10:00,16.89,16.91,16.89,16.9,69500.0,13.5129,13.5289,13.5129,13.5209,69500.0
2010-04-23 14:20:00,16.9,16.9,16.9,16.9,30000.0,13.5209,13.5209,13.5209,13.5209,30000.0
2010-04-23 14:30:00,16.89,16.9,16.89,16.89,29500.0,13.5129,13.5209,13.5129,13.5129,29500.0
2010-04-23 14:40:00,16.89,16.91,16.89,16.91,20000.0,13.5129,13.5289,13.5129,13.5289,20000.0
2010-04-23 14:50:00,16.91,16.94,16.91,16.93,277500.0,13.5289,13.5529,13.5289,13.5449,277500.0
2010-04-23 15:00:00,16.93,16.93,16.91,16.92,70500.0,13.5449,13.5449,13.5289,13.5369,70500.0
2010-04-23 15:10:00,16.93,16.94,16.92,16.94,161500.0,13.5449,13.5529,13.5369,13.5529,161500.0
2010-04-23 15:20:00,16.94,16.94,16.93,16.94,42500.0,13.5529,13.5529,13.5449,13.5529,42500.0
2010-04-23 15:30:00,16.94,16.95,16.94,16.95,85000.0,13.5529,13.5609,13.5529,13.5609,85000.0
2010-04-23 15:40:00,16.95,16.97,16.93,16.97,67000.0,13.5609,13.5769,13.5449,13.5769,67000.0
2010-04-23 15:50:00,16.96,16.97,16.96,16.96,122000.0,13.5689,13.5769,13.5689,13.5689,122000.0
2010-04-26 09:30:00,16.95,17.0,16.93,16.99,124500.0,13.5609,13.6009,13.5449,13.5929,124500.0
2010-04-26 09:40:00,17.0,17.01,16.96,16.98,92000.0,13.6009,13.6089,13.5689,13.5849,92000.0
2010-04-26 09:50:00,16.98,17.0,16.97,16.97,79500.0,13.5849,13.6009,13.5769,13.5769,79500.0
2010-04-26 10:00:00,16.98,17.01,16.98,17.01,125000.0,13.5849,13.6089,13.5849,13.6089,125000.0
2010-04-26 10:10:00,17.02,17.03,16.96,16.96,62500.0,13.6169,13.6249,13.5689,13.5689,62500.0
2010-04-26 10:20:00,16.96,17.01,16.96,16.98,67000.0,13.5689,13.6089,13.5689,13.5849,67000.0
2010-04-26 10:30:00,16.98,17.0,16.97,16.99,61500.0,13.5849,13.6009,13.5769,13.5929,61500.0
2010-04-26 10:40:00,16.99,17.01,16.99,17.0,49000.0,13.5929,13.6089,13.5929,13.6009,49000.0
2010-04-26 10:50:00,17.0,17.03,17.0,17.02,167000.0,13.6009,13.6249,13.6009,13.6169,167000.0
2010-04-26 11:00:00,17.01,17.03,17.01,17.02,39500.0,13.6089,13.6249,13.6089,13.6169,39500.0
2010-04-26 11:10:00,17.02,17.03,17.02,17.02,104500.0,13.6169,13.6249,13.6169,13.6169,104500.0
2010-04-26 11:20:00,17.02,17.02,17.01,17.02,221500.0,13.6169,13.6169,13.6089,13.6169,221500.0
2010-04-26 11:30:00,17.02,17.02,16.99,17.0,201000.0,13.6169,13.6169,13.5929,13.6009,201000.0
2010-04-26 11:40:00,17.0,17.01,16.99,17.0,84500.0,13.6009,13.6089,13.5929,13.6009,84500.0
2010-04-26 11:50:00,17.0,17.0,16.97,16.98,147000.0,13.6009,13.6009,13.5769,13.5849,147000.0
2010-04-26 12:00:00,16.98,16.98,16.96,16.97,170000.0,13.5849,13.5849,13.5689,13.5769,170000.0
2010-04-26 12:10:00,16.97,16.99,16.97,16.98,82000.0,13.5769,13.5929,13.5769,13.5849,82000.0
2010-04-26 12:20:00,16.98,16.98,16.95,16.95,95000.0,13.5849,13.5849,13.5609,13.5609,95000.0
2010-04-26 12:30:00,16.95,16.97,16.95,16.97,78500.0,13.5609,13.5769,13.5609,13.5769,78500.0
2010-04-26 12:40:00,16.97,16.97,16.95,16.96,71500.0,13.5769,13.5769,13.5609,13.5689,71500.0
2010-04-26 12:50:00,16.96,16.97,16.95,16.97,119000.0,13.5689,13.5769,13.5609,13.5769,119000.0
2010-04-26 13:00:00,16.97,16.97,16.97,16.97,96500.0,13.5769,13.5769,13.5769,13.5769,96500.0
2010-04-26 13:10:00,16.97,16.98,16.97,16.98,80000.0,13.5769,13.5849,13.5769,13.5849,80000.0
2010-04-26 13:20:00,16.98,16.98,16.97,16.97,36000.0,13.5849,13.5849,13.5769,13.5769,36000.0
2010-04-26 13:30:00,16.98,16.98,16.94,16.95,105000.0,13.5849,13.5849,13.5529,13.5609,105000.0
2010-04-26 13:40:00,16.96,16.96,16.94,16.95,68500.0,13.5689,13.5689,13.5529,13.5609,68500.0
2010-04-26 13:50:00,16.95,16.96,16.95,16.95,46500.0,13.5609,13.5689,13.5609,13.5609,46500.0
2010-04-26 14:00:00,16.95,16.95,16.93,16.94,115000.0,13.5609,13.5609,13.5449,13.5529,115000.0
2010-04-26 14:10:00,16.94,16.98,16.94,16.97,98000.0,13.5529,13.5849,13.5529,13.5769,98000.0
2010-04-26 14:20:00,16.97,16.98,16.97,16.97,111000.0,13.5769,13.5849,13.5769,13.5769,111000.0
2010-04-26 14:30:00,16.97,16.97,16.96,16.96,168000.0,13.5769,13.5769,13.5689,13.5689,168000.0
2010-04-26 14:40:00,16.96,16.97,16.95,16.96,141500.0,13.5689,13.5769,13.5609,13.5689,141500.0
2010-04-26 14:50:00,16.96,16.97,16.93,16.93,200000.0,13.5689,13.5769,13.5449,13.5449,200000.0
2010-04-26 15:00:00,16.92,16.94,16.92,16.92,139500.0,13.5369,13.5529,13.5369,13.5369,139500.0
2010-04-26 15:10:00,16.92,16.92,16.88,16.88,192500.0,13.5369,13.5369,13.5049,13.5049,192500.0
2010-04-26 15:20:00,16.88,16.9,16.87,16.88,265000.0,13.5049,13.5209,13.4969,13.5049,265000.0
2010-04-26 15:30:00,16.89,16.91,16.89,16.9,138000.0,13.5129,13.5289,13.5129,13.5209,138000.0
2010-04-26 15:40:00,16.9,16.9,16.88,16.89,92500.0,13.5209,13.5209,13.5049,13.5129,92500.0
2010-04-26 15:50:00,16.89,16.9,16.89,16.89,185000.0,13.5129,13.5209,13.5129,13.5129,185000.0
2010-04-27 09:30:00,16.81,16.83,16.8,16.81,198000.0,13.4489,13.4649,13.4409,13.4489,198000.0
2010-04-27 09:40:00,16.82,16.88,16.82,16.86,73000.0,13.4569,13.5049,13.4569,13.4889,73000.0
2010-04-27 09:50:00,16.86,16.87,16.84,16.86,119500.0,13.4889,13.4969,13.4729,13.4889,119500.0
2010-04-27 10:00:00,16.86,16.89,16.85,16.86,253500.0,13.4889,13.5129,13.4809,13.4889,253500.0
2010-04-27 10:10:00,16.87,16.88,16.85,16.87,110500.0,13.4969,13.5049,13.4809,13.4969,110500.0
2010-04-27 10:20:00,16.88,16.9,16.87,16.89,73500.0,13.5049,13.5209,13.4969,13.5129,73500.0
2010-04-27 10:30:00,16.88,16.9,16.88,16.9,69500.0,13.5049,13.5209,13.5049,13.5209,69500.0
2010-04-27 10:40:00,16.9,16.92,16.89,16.9,122000.0,13.5209,13.5369,13.5129,13.5209,122000.0
2010-04-27 10:50:00,16.9,16.9,16.87,16.89,267500.0,13.5209,13.5209,13.4969,13.5129,267500.0
2010-04-27 11:00:00,16.89,16.9,16.86,16.86,179000.0,13.5129,13.5209,13.4889,13.4889,179000.0
2010-04-27 11:10:00,16.86,16.86,16.8,16.81,195000.0,13.4889,13.4889,13.4409,13.4489,195000.0
2010-04-27 11:20:00,16.81,16.82,16.68,16.68,318000.0,13.4489,13.4569,13.3449,13.3449,318000.0
2010-04-27 11:30:00,16.66,16.67,16.62,16.64,272500.0,13.3289,13.3369,13.2969,13.3129,272500.0
2010-04-27 11:40:00,16.64,16.67,16.63,16.65,255500.0,13.3129,13.3369,13.3049,13.3209,255500.0
2010-04-27 11:50:00,16.64,16.66,16.61,16.63,309000.0,13.3129,13.3289,13.2889,13.3049,309000.0
2010-04-27 12:00:00,16.63,16.66,16.63,16.63,308500.0,13.3049,13.3289,13.3049,13.3049,308500.0
2010-04-27 12:10:00,16.63,16.63,16.57,16.6,220000.0,13.3049,13.3049,13.2569,13.2809,220000.0
2010-04-27 12:20:00,16.6,16.63,16.59,16.61,100000.0,13.2809,13.3049,13.2729,13.2889,100000.0
2010-04-27 12:30:00,16.6,16.63,16.6,16.63,80000.0,13.2809,13.3049,13.2809,13.3049,80000.0
2010-04-27 12:40:00,16.63,16.65,16.63,16.63,84000.0,13.3049,13.3209,13.3049,13.3049,84000.0
2010-04-27 12:50:00,16.63,16.65,16.63,16.63,75000.0,13.3049,13.3209,13.3049,13.3049,75000.0
2010-04-27 13:00:00,16.64,16.66,16.64,16.66,22500.0,13.3129,13.3289,13.3129,13.3289,22500.0
2010-04-27 13:10:00,16.66,16.71,16.66,16.71,61500.0,13.3289,13.3689,13.3289,13.3689,61500.0
2010-04-27 13:20:00,16.71,16.74,16.7,16.74,86000.0,13.3689,13.3929,13.3609,13.3929,86000.0
2010-04-27 13:30:00,16.75,16.75,16.72,16.72,82500.0,13.4009,13.4009,13.3769,13.3769,82500.0
2010-04-27 13:40:00,16.71,16.72,16.7,16.71,114500.0,13.3689,13.3769,13.3609,13.3689,114500.0
2010-04-27 13:50:00,16.71,16.73,16.7,16.71,108500.0,13.3689,13.3849,13.3609,13.3689,108500.0
2010-04-27 14:00:00,16.71,16.71,16.67,16.69,70000.0,13.3689,13.3689,13.3369,13.3529,70000.0
2010-04-27 14:10:00,16.69,16.69,16.68,16.68,45500.0,13.3529,13.3529,13.3449,13.3449,45500.0
2010-04-27 14:20:00,16.68,16.68,16.66,16.67,133500.0,13.3449,13.3449,13.3289,13.3369,133500.0
2010-04-27 14:30:00,16.66,16.67,16.63,16.63,172000.0,13.3289,13.3369,13.3049,13.3049,172000.0
2010-04-27 14:40:00,16.64,16.64,16.62,16.62,154000.0,13.3129,13.3129,13.2969,13.2969,154000.0
2010-04-27 14:50:00,16.62,16.62,16.59,16.6,102000.0,13.2969,13.2969,13.2729,13.2809,102000.0
2010-04-27 15:00:00,16.6,16.64,16.59,16.64,138500.0,13.2809,13.3129,13.2729,13.3129,138500.0
2010-04-27 15:10:00,16.63,16.65,16.61,16.65,265500.0,13.3049,13.3209,13.2889,13.3209,265500.0
2010-04-27 15:20:00,16.65,16.65,16.61,16.62,116000.0,13.3209,13.3209,13.2889,13.2969,116000.0
2010-04-27 15:30:00,16.61,16.61,16.58,16.59,150000.0,13.2889,13.2889,13.2649,13.2729,150000.0
2010-04-27 15:40:00,16.58,16.58,16.49,16.5,330500.0,13.2649,13.2649,13.1929,13.2009,330500.0
2010-04-27 15:50:00,16.5,16.51,16.46,16.49,355000.0,13.2009,13.2089,13.1689,13.1929,355000.0
2010-04-28 09:30:00,16.58,16.62,16.55,16.6,113000.0,13.2649,13.2969,13.2409,13.2809,113000.0
2010-04-28 09:40:00,16.61,16.63,16.58,16.63,110000.0,13.2889,13.3049,13.2649,13.3049,110000.0
2010-04-28 09:50:00,16.63,16.63,16.55,16.56,154500.0,13.3049,13.3049,13.2409,13.2489,154500.0
2010-04-28 10:00:00,16.56,16.57,16.51,16.51,216500.0,13.2489,13.2569,13.2089,13.2089,216500.0
2010-04-28 10:10:00,16.51,16.56,16.5,16.55,140500.0,13.2089,13.2489,13.2009,13.2409,140500.0
2010-04-28 10:20:00,16.55,16.57,16.54,16.56,120500.0,13.2409,13.2569,13.2329,13.2489,120500.0
2010-04-28 10:30:00,16.56,16.58,16.49,16.51,156500.0,13.2489,13.2649,13.1929,13.2089,156500.0
2010-04-28 10:40:00,16.51,16.54,16.5,16.5,128000.0,13.2089,13.2329,13.2009,13.2009,128000.0
2010-04-28 10:50:00,16.5,16.55,16.5,16.55,169000.0,13.2009,13.2409,13.2009,13.2409,169000.0
2010-04-28 11:00:00,16.55,16.59,16.53,16.58,1003500.0,13.2409,13.2729,13.2249,13.2649,1003500.0
2010-04-28 11:10:00,16.58,16.59,16.56,16.59,144000.0,13.2649,13.2729,13.2489,13.2729,144000.0
2010-04-28 11:20:00,16.59,16.59,16.5,16.53,439500.0,13.2729,13.2729,13.2009,13.2249,439500.0
2010-04-28 11:30:00,16.53,16.53,16.45,16.48,702000.0,13.2249,13.2249,13.1609,13.1849,702000.0
2010-04-28 11:40:00,16.48,16.52,16.48,16.5,616500.0,13.1849,13.2169,13.1849,13.2009,616500.0
2010-04-28 11:50:00,16.5,16.51,16.48,16.5,169500.0,13.2009,13.2089,13.1849,13.2009,169500.0
2010-04-28 12:00:00,16.5,16.5,16.45,16.48,96500.0,13.2009,13.2009,13.1609,13.1849,96500.0
2010-04-28 12:10:00,16.48,16.49,16.47,16.49,74000.0,13.1849,13.1929,13.1769,13.1929,74000.0
2010-04-28 12:20:00,16.48,16.54,16.48,16.52,59000.0,13.1849,13.2329,13.1849,13.2169,59000.0
2010-04-28 12:30:00,16.52,16.53,16.5,16.5,44000.0,13.2169,13.2249,13.2009,13.2009,44000.0
2010-04-28 12:40:00,16.5,16.52,16.5,16.51,33500.0,13.2009,13.2169,13.2009,13.2089,33500.0
2010-04-28 12:50:00,16.52,16.55,16.51,16.53,30500.0,13.2169,13.2409,13.2089,13.2249,30500.0
2010-04-28 13:00:00,16.53,16.54,16.52,16.54,17000.0,13.2249,13.2329,13.2169,13.2329,17000.0
2010-04-28 13:10:00,16.54,16.55,16.54,16.54,34000.0,13.2329,13.2409,13.2329,13.2329,34000.0
2010-04-28 13:20:00,16.54,16.54,16.51,16.51,38500.0,13.2329,13.2329,13.2089,13.2089,38500.0
2010-04-28 13:30:00,16.51,16.54,16.51,16.53,67500.0,13.2089,13.2329,13.2089,13.2249,67500.0
2010-04-28 13:40:00,16.54,16.54,16.51,16.52,107500.0,13.2329,13.2329,13.2089,13.2169,107500.0
2010-04-28 13:50:00,16.52,16.52,16.51,16.52,43000.0,13.2169,13.2169,13.2089,13.2169,43000.0
2010-04-28 14:00:00,16.52,16.54,16.52,16.53,78000.0,13.2169,13.2329,13.2169,13.2249,78000.0
2010-04-28 14:10:00,16.52,16.55,16.51,16.51,253000.0,13.2169,13.2409,13.2089,13.2089,253000.0
2010-04-28 14:20:00,16.52,16.58,16.51,16.56,114500.0,13.2169,13.2649,13.2089,13.2489,114500.0
2010-04-28 14:30:00,16.56,16.58,16.53,16.57,200500.0,13.2489,13.2649,13.2249,13.2569,200500.0
2010-04-28 14:40:00,16.56,16.58,16.53,16.53,147000.0,13.2489,13.2649,13.2249,13.2249,147000.0
2010-04-28 14:50:00,16.53,16.58,16.53,16.57,202500.0,13.2249,13.2649,13.2249,13.2569,202500.0
2010-04-28 15:00:00,16.58,16.59,16.54,16.55,89500.0,13.2649,13.2729,13.2329,13.2409,89500.0
2010-04-28 15:10:00,16.54,16.55,16.53,16.54,64500.0,13.2329,13.2409,13.2249,13.2329,64500.0
2010-04-28 15:20:00,16.54,16.56,16.53,16.55,87000.0,13.2329,13.2489,13.2249,13.2409,87000.0
2010-04-28 15:30:00,16.55,16.57,16.52,16.52,201000.0,13.2409,13.2569,13.2169,13.2169,201000.0
2010-04-28 15:40:00,16.52,16.53,16.48,16.49,282000.0,13.2169,13.2249,13.1849,13.1929,282000.0
2010-04-28 15:50:00,16.48,16.53,16.47,16.52,304500.0,13.1849,13.2249,13.1769,13.2169,304500.0
2010-04-29 09:30:00,16.66,16.67,16.63,16.67,438500.0,13.3289,13.3369,13.3049,13.3369,438500.0
2010-04-29 09:40:00,16.67,16.67,16.63,16.64,424000.0,13.3369,13.3369,13.3049,13.3129,424000.0
2010-04-29 09:50:00,16.65,16.67,16.61,16.62,252000.0,13.3209,13.3369,13.2889,13.2969,252000.0
2010-04-29 10:00:00,16.62,16.62,16.58,16.6,214500.0,13.2969,13.2969,13.2649,13.2809,214500.0
2010-04-29 10:10:00,16.59,16.6,16.57,16.59,165000.0,13.2729,13.2809,13.2569,13.2729,165000.0
2010-04-29 10:20:00,16.59,16.64,16.59,16.63,117000.0,13.2729,13.3129,13.2729,13.3049,117000.0
2010-04-29 10:30:00,16.64,16.65,16.62,16.64,165000.0,13.3129,13.3209,13.2969,13.3129,165000.0
2010-04-29 10:40:00,16.64,16.67,16.63,16.67,378500.0,13.3129,13.3369,13.3049,13.3369,378500.0
2010-04-29 10:50:00,16.67,16.71,16.67,16.7,95000.0,13.3369,13.3689,13.3369,13.3609,95000.0
2010-04-29 11:00:00,16.69,16.7,16.67,16.67,91000.0,13.3529,13.3609,13.3369,13.3369,91000.0
2010-04-29 11:10:00,16.68,16.69,16.64,16.65,145000.0,13.3449,13.3529,13.3129,13.3209,145000.0
2010-04-29 11:20:00,16.66,16.68,16.65,16.68,135500.0,13.3289,13.3449,13.3209,13.3449,135500.0
2010-04-29 11:30:00,16.68,16.69,16.66,16.68,56000.0,13.3449,13.3529,13.3289,13.3449,56000.0
2010-04-29 11:40:00,16.68,16.69,16.67,16.68,99000.0,13.3449,13.3529,13.3369,13.3449,99000.0
2010-04-29 11:50:00,16.67,16.69,16.67,16.69,81500.0,13.3369,13.3529,13.3369,13.3529,81500.0
2010-04-29 12:00:00,16.68,16.7,16.68,16.68,106500.0,13.3449,13.3609,13.3449,13.3449,106500.0
2010-04-29 12:10:00,16.68,16.69,16.67,16.68,78500.0,13.3449,13.3529,13.3369,13.3449,78500.0
2010-04-29 12:20:00,16.68,16.69,16.68,16.68,61500.0,13.3449,13.3529,13.3449,13.3449,61500.0
2010-04-29 12:30:00,16.68,16.69,16.67,16.69,23500.0,13.3449,13.3529,13.3369,13.3529,23500.0
2010-04-29 12:40:00,16.69,16.73,16.69,16.71,88500.0,13.3529,13.3849,13.3529,13.3689,88500.0
2010-04-29 12:50:00,16.71,16.73,16.71,16.72,97000.0,13.3689,13.3849,13.3689,13.3769,97000.0
2010-04-29 13:00:00,16.72,16.74,16.72,16.74,131000.0,13.3769,13.3929,13.3769,13.3929,131000.0
2010-04-29 13:10:00,16.73,16.74,16.73,16.73,76500.0,13.3849,13.3929,13.3849,13.3849,76500.0
2010-04-29 13:20:00,16.74,16.76,16.74,16.74,128500.0,13.3929,13.4089,13.3929,13.3929,128500.0
2010-04-29 13:30:00,16.74,16.76,16.74,16.75,73500.0,13.3929,13.4089,13.3929,13.4009,73500.0
2010-04-29 13:40:00,16.75,16.76,16.75,16.76,49000.0,13.4009,13.4089,13.4009,13.4089,49000.0
2010-04-29 13:50:00,16.76,16.76,16.75,16.76,133500.0,13.4089,13.4089,13.4009,13.4089,133500.0
2010-04-29 14:00:00,16.77,16.79,16.76,16.79,146000.0,13.4169,13.4329,13.4089,13.4329,146000.0
2010-04-29 14:10:00,16.79,16.81,16.79,16.8,174000.0,13.4329,13.4489,13.4329,13.4409,174000.0
2010-04-29 14:20:00,16.8,16.81,16.79,16.79,90000.0,13.4409,13.4489,13.4329,13.4329,90000.0
2010-04-29 14:30:00,16.79,16.8,16.77,16.77,186000.0,13.4329,13.4409,13.4169,13.4169,186000.0
2010-04-29 14:40:00,16.77,16.78,16.76,16.78,139000.0,13.4169,13.4249,13.4089,13.4249,139000.0
2010-04-29 14:50:00,16.78,16.79,16.74,16.75,904500.0,13.4249,13.4329,13.3929,13.4009,904500.0
2010-04-29 15:00:00,16.75,16.75,16.72,16.74,97500.0,13.4009,13.4009,13.3769,13.3929,97500.0
2010-04-29 15:10:00,16.75,16.75,16.71,16.71,99000.0,13.4009,13.4009,13.3689,13.3689,99000.0
2010-04-29 15:20:00,16.71,16.72,16.68,16.71,145500.0,13.3689,13.3769,13.3449,13.3689,145500.0
2010-04-29 15:30:00,16.72,16.74,16.71,16.74,125000.0,13.3769,13.3929,13.3689,13.3929,125000.0
2010-04-29 15:40:00,16.73,16.76,16.73,16.75,233000.0,13.3849,13.4089,13.3849,13.4009,233000.0
2010-04-29 15:50:00,16.75,16.77,16.75,16.77,267500.0,13.4009,13.4169,13.4009,13.4169,267500.0
2010-04-30 09:30:00,16.79,16.81,16.76,16.79,792500.0,13.4329,13.4489,13.4089,13.4329,792500.0
2010-04-30 09:40:00,16.8,16.84,16.78,16.82,627000.0,13.4409,13.4729,13.4249,13.4569,627000.0
2010-04-30 09:50:00,16.82,16.82,16.77,16.77,373500.0,13.4569,13.4569,13.4169,13.4169,373500.0
2010-04-30 10:00:00,16.77,16.78,16.68,16.69,822500.0,13.4169,13.4249,13.3449,13.3529,822500.0
2010-04-30 10:10:00,16.69,16.71,16.66,16.68,739000.0,13.3529,13.3689,13.3289,13.3449,739000.0
2010-04-30 10:20:00,16.68,16.73,16.67,16.72,134500.0,13.3449,13.3849,13.3369,13.3769,134500.0
2010-04-30 10:30:00,16.73,16.73,16.69,16.69,72500.0,13.3849,13.3849,13.3529,13.3529,72500.0
2010-04-30 10:40:00,16.7,16.77,16.7,16.75,86000.0,13.3609,13.4169,13.3609,13.4009,86000.0
2010-04-30 10:50:00,16.76,16.76,16.73,16.75,58500.0,13.4089,13.4089,13.3849,13.4009,58500.0
2010-04-30 11:00:00,16.76,16.77,16.72,16.73,67000.0,13.4089,13.4169,13.3769,13.3849,67000.0
2010-04-30 11:10:00,16.73,16.75,16.72,16.74,118500.0,13.3849,13.4009,13.3769,13.3929,118500.0
2010-04-30 11:20:00,16.74,16.74,16.7,16.7,129000.0,13.3929,13.3929,13.3609,13.3609,129000.0
2010-04-30 11:30:00,16.7,16.73,16.7,16.72,89000.0,13.3609,13.3849,13.3609,13.3769,89000.0
2010-04-30 11:40:00,16.72,16.73,16.71,16.72,59500.0,13.3769,13.3849,13.3689,13.3769,59500.0
2010-04-30 11:50:00,16.72,16.73,16.71,16.72,79500.0,13.3769,13.3849,13.3689,13.3769,79500.0
2010-04-30 12:00:00,16.73,16.73,16.69,16.69,74500.0,13.3849,13.3849,13.3529,13.3529,74500.0
2010-04-30 12:10:00,16.7,16.7,16.65,16.65,47000.0,13.3609,13.3609,13.3209,13.3209,47000.0
2010-04-30 12:20:00,16.63,16.64,16.61,16.63,84000.0,13.3049,13.3129,13.2889,13.3049,84000.0
2010-04-30 12:30:00,16.63,16.64,16.6,16.61,102000.0,13.3049,13.3129,13.2809,13.2889,102000.0
2010-04-30 12:40:00,16.61,16.63,16.61,16.62,92000.0,13.2889,13.3049,13.2889,13.2969,92000.0
2010-04-30 12:50:00,16.62,16.62,16.55,16.56,118500.0,13.2969,13.2969,13.2409,13.2489,118500.0
2010-04-30 13:00:00,16.56,16.58,16.55,16.56,88500.0,13.2489,13.2649,13.2409,13.2489,88500.0
2010-04-30 13:10:00,16.56,16.58,16.55,16.58,32000.0,13.2489,13.2649,13.2409,13.2649,32000.0
2010-04-30 13:20:00,16.59,16.6,16.57,16.6,124500.0,13.2729,13.2809,13.2569,13.2809,124500.0
2010-04-30 13:30:00,16.6,16.61,16.59,16.61,112500.0,13.2809,13.2889,13.2729,13.2889,112500.0
2010-04-30 13:40:00,16.61,16.62,16.61,16.61,47000.0,13.2889,13.2969,13.2889,13.2889,47000.0
2010-04-30 13:50:00,16.61,16.62,16.59,16.59,44000.0,13.2889,13.2969,13.2729,13.2729,44000.0
2010-04-30 14:00:00,16.57,16.6,16.57,16.6,34000.0,13.2569,13.2809,13.2569,13.2809,34000.0
2010-04-30 14:10:00,16.59,16.6,16.58,16.6,35500.0,13.2729,13.2809,13.2649,13.2809,35500.0
2010-04-30 14:20:00,16.6,16.6,16.58,16.6,51000.0,13.2809,13.2809,13.2649,13.2809,51000.0
2010-04-30 14:30:00,16.6,16.6,16.55,16.55,50500.0,13.2809,13.2809,13.2409,13.2409,50500.0
2010-04-30 14:40:00,16.55,16.55,16.52,16.53,57000.0,13.2409,13.2409,13.2169,13.2249,57000.0
2010-04-30 14:50:00,16.53,16.55,16.52,16.53,64000.0,13.2249,13.2409,13.2169,13.2249,64000.0
2010-04-30 15:00:00,16.53,16.55,16.53,16.53,164500.0,13.2249,13.2409,13.2249,13.2249,164500.0
2010-04-30 15:10:00,16.52,16.56,16.52,16.56,71000.0,13.2169,13.2489,13.2169,13.2489,71000.0
2010-04-30 15:20:00,16.55,16.56,16.53,16.53,64000.0,13.2409,13.2489,13.2249,13.2249,64000.0
2010-04-30 15:30:00,16.53,16.54,16.49,16.5,79000.0,13.2249,13.2329,13.1929,13.2009,79000.0
2010-04-30 15:40:00,16.5,16.5,16.46,16.48,315500.0,13.2009,13.2009,13.1689,13.1849,315500.0
2010-04-30 15:50:00,16.48,16.49,16.42,16.42,273000.0,13.1849,13.1929,13.1369,13.1369,273000.0
2010-05-03 09:30:00,16.51,16.59,16.51,16.58,176000.0,13.2089,13.2729,13.2089,13.2649,176000.0
2010-05-03 09:40:00,16.58,16.59,16.53,16.53,95000.0,13.2649,13.2729,13.2249,13.2249,95000.0
2010-05-03 09:50:00,16.54,16.6,16.54,16.56,59500.0,13.2329,13.2809,13.2329,13.2489,59500.0
2010-05-03 10:00:00,16.56,16.6,16.55,16.6,66500.0,13.2489,13.2809,13.2409,13.2809,66500.0
2010-05-03 10:10:00,16.6,16.62,16.6,16.61,64500.0,13.2809,13.2969,13.2809,13.2889,64500.0
2010-05-03 10:20:00,16.6,16.62,16.59,16.59,105000.0,13.2809,13.2969,13.2729,13.2729,105000.0
2010-05-03 10:30:00,16.59,16.6,16.58,16.6,51500.0,13.2729,13.2809,13.2649,13.2809,51500.0
2010-05-03 10:40:00,16.6,16.61,16.55,16.57,38000.0,13.2809,13.2889,13.2409,13.2569,38000.0
2010-05-03 10:50:00,16.58,16.58,16.5,16.53,157000.0,13.2649,13.2649,13.2009,13.2249,157000.0
2010-05-03 11:00:00,16.53,16.55,16.52,16.52,84500.0,13.2249,13.2409,13.2169,13.2169,84500.0
2010-05-03 11:10:00,16.53,16.56,16.53,16.55,70000.0,13.2249,13.2489,13.2249,13.2409,70000.0
2010-05-03 11:20:00,16.56,16.58,16.56,16.57,107500.0,13.2489,13.2649,13.2489,13.2569,107500.0
2010-05-03 11:30:00,16.58,16.58,16.57,16.57,30500.0,13.2649,13.2649,13.2569,13.2569,30500.0
2010-05-03 11:40:00,16.57,16.58,16.56,16.58,98500.0,13.2569,13.2649,13.2489,13.2649,98500.0
2010-05-03 11:50:00,16.58,16.6,16.58,16.59,122000.0,13.2649,13.2809,13.2649,13.2729,122000.0
2010-05-03 12:00:00,16.59,16.59,16.57,16.58,91000.0,13.2729,13.2729,13.2569,13.2649,91000.0
2010-05-03 12:10:00,16.58,16.61,16.58,16.61,53000.0,13.2649,13.2889,13.2649,13.2889,53000.0
2010-05-03 12:20:00,16.61,16.66,16.61,16.66,168000.0,13.2889,13.3289,13.2889,13.3289,168000.0
2010-05-03 12:30:00,16.66,16.67,16.65,16.66,73500.0,13.3289,13.3369,13.3209,13.3289,73500.0
2010-05-03 12:40:00,16.66,16.66,16.65,16.65,73500.0,13.3289,13.3289,13.3209,13.3209,73500.0
2010-05-03 12:50:00,16.65,16.68,16.65,16.67,129000.0,13.3209,13.3449,13.3209,13.3369,129000.0
2010-05-03 13:00:00,16.67,16.67,16.65,16.66,118500.0,13.3369,13.3369,13.3209,13.3289,118500.0
2010-05-03 13:10:00,16.66,16.66,16.65,16.66,64000.0,13.3289,13.3289,13.3209,13.3289,64000.0
2010-05-03 13:20:00,16.66,16.67,16.65,16.66,52000.0,13.3289,13.3369,13.3209,13.3289,52000.0
2010-05-03 13:30:00,16.66,16.69,16.66,16.68,101000.0,13.3289,13.3529,13.3289,13.3449,101000.0
2010-05-03 13:40:00,16.69,16.7,16.68,16.68,165000.0,13.3529,13.3609,13.3449,13.3449,165000.0
2010-05-03 13:50:00,16.68,16.69,16.68,16.69,82500.0,13.3449,13.3529,13.3449,13.3529,82500.0
2010-05-03 14:00:00,16.69,16.69,16.66,16.66,118500.0,13.3529,13.3529,13.3289,13.3289,118500.0
2010-05-03 14:10:00,16.67,16.69,16.67,16.68,96500.0,13.3369,13.3529,13.3369,13.3449,96500.0
2010-05-03 14:20:00,16.69,16.71,16.69,16.7,58000.0,13.3529,13.3689,13.3529,13.3609,58000.0
2010-05-03 14:30:00,16.7,16.7,16.68,16.68,151500.0,13.3609,13.3609,13.3449,13.3449,151500.0
2010-05-03 14:40:00,16.68,16.68,16.67,16.68,69500.0,13.3449,13.3449,13.3369,13.3449,69500.0
2010-05-03 14:50:00,16.68,16.7,16.68,16.69,53500.0,13.3449,13.3609,13.3449,13.3529,53500.0
2010-05-03 15:00:00,16.69,16.7,16.68,16.68,47000.0,13.3529,13.3609,13.3449,13.3449,47000.0
2010-05-03 15:10:00,16.68,16.68,16.66,16.67,90000.0,13.3449,13.3449,13.3289,13.3369,90000.0
2010-05-03 15:20:00,16.67,16.68,16.63,16.64,89500.0,13.3369,13.3449,13.3049,13.3129,89500.0
2010-05-03 15:30:00,16.65,16.68,16.64,16.67,137000.0,13.3209,13.3449,13.3129,13.3369,137000.0
2010-05-03 15:40:00,16.67,16.7,16.66,16.7,54500.0,13.3369,13.3609,13.3289,13.3609,54500.0
2010-05-03 15:50:00,16.7,16.71,16.68,16.69,272500.0,13.3609,13.3689,13.3449,13.3529,272500.0
2010-05-04 09:30:00,16.46,16.47,16.3,16.32,280000.0,13.1689,13.1769,13.0409,13.0569,280000.0
2010-05-04 09:40:00,16.32,16.34,16.29,16.34,128500.0,13.0569,13.0729,13.0329,13.0729,128500.0
2010-05-04 09:50:00,16.33,16.38,16.31,16.37,67000.0,13.0649,13.1049,13.0489,13.0969,67000.0
2010-05-04 10:00:00,16.38,16.38,16.32,16.33,184500.0,13.1049,13.1049,13.0569,13.0649,184500.0
2010-05-04 10:10:00,16.34,16.36,16.32,16.34,141000.0,13.0729,13.0889,13.0569,13.0729,141000.0
2010-05-04 10:20:00,16.35,16.38,16.34,16.35,131500.0,13.0809,13.1049,13.0729,13.0809,131500.0
2010-05-04 10:30:00,16.34,16.35,16.25,16.27,97500.0,13.0729,13.0809,13.0009,13.0169,97500.0
2010-05-04 10:40:00,16.27,16.28,16.25,16.26,103500.0,13.0169,13.0249,13.0009,13.0089,103500.0
2010-05-04 10:50:00,16.26,16.29,16.23,16.24,178500.0,13.0089,13.0329,12.9849,12.9929,178500.0
2010-05-04 11:00:00,16.23,16.25,16.2,16.21,145500.0,12.9849,13.0009,12.9609,12.9689,145500.0
2010-05-04 11:10:00,16.21,16.25,16.21,16.25,58500.0,12.9689,13.0009,12.9689,13.0009,58500.0
2010-05-04 11:20:00,16.25,16.27,16.22,16.23,90000.0,13.0009,13.0169,12.9769,12.9849,90000.0
2010-05-04 11:30:00,16.24,16.28,16.24,16.27,84000.0,12.9929,13.0249,12.9929,13.0169,84000.0
2010-05-04 11:40:00,16.29,16.29,16.25,16.26,78500.0,13.0329,13.0329,13.0009,13.0089,78500.0
2010-05-04 11:50:00,16.26,16.27,16.24,16.26,26500.0,13.0089,13.0169,12.9929,13.0089,26500.0
2010-05-04 12:00:00,16.26,16.27,16.23,16.23,47500.0,13.0089,13.0169,12.9849,12.9849,47500.0
2010-05-04 12:10:00,16.23,16.24,16.21,16.21,44500.0,12.9849,12.9929,12.9689,12.9689,44500.0
2010-05-04 12:20:00,16.21,16.21,16.16,16.18,192000.0,12.9689,12.9689,12.9289,12.9449,192000.0
2010-05-04 12:30:00,16.18,16.22,16.18,16.22,91500.0,12.9449,12.9769,12.9449,12.9769,91500.0
2010-05-04 12:40:00,16.22,16.24,16.2,16.24,56500.0,12.9769,12.9929,12.9609,12.9929,56500.0
2010-05-04 12:50:00,16.24,16.25,16.22,16.23,89000.0,12.9929,13.0009,12.9769,12.9849,89000.0
2010-05-04 13:00:00,16.24,16.24,16.22,16.22,56500.0,12.9929,12.9929,12.9769,12.9769,56500.0
2010-05-04 13:10:00,16.22,16.23,16.21,16.21,15500.0,12.9769,12.9849,12.9689,12.9689,15500.0
2010-05-04 13:20:00,16.22,16.22,16.2,16.21,45500.0,12.9769,12.9769,12.9609,12.9689,45500.0
2010-05-04 13:30:00,16.21,16.24,16.21,16.23,48500.0,12.9689,12.9929,12.9689,12.9849,48500.0
2010-05-04 13:40:00,16.23,16.27,16.23,16.27,88500.0,12.9849,13.0169,12.9849,13.0169,88500.0
2010-05-04 13:50:00,16.27,16.27,16.25,16.26,132500.0,13.0169,13.0169,13.0009,13.0089,132500.0
2010-05-04 14:00:00,16.26,16.26,16.23,16.25,46500.0,13.0089,13.0089,12.9849,13.0009,46500.0
2010-05-04 14:10:00,16.26,16.26,16.22,16.22,23000.0,13.0089,13.0089,12.9769,12.9769,23000.0
2010-05-04 14:20:00,16.22,16.23,16.22,16.22,83500.0,12.9769,12.9849,12.9769,12.9769,83500.0
2010-05-04 14:30:00,16.22,16.24,16.2,16.2,100000.0,12.9769,12.9929,12.9609,12.9609,100000.0
2010-05-04 14:40:00,16.2,16.21,16.18,16.18,133500.0,12.9609,12.9689,12.9449,12.9449,133500.0
2010-05-04 14:50:00,16.18,16.2,16.18,16.2,204500.0,12.9449,12.9609,12.9449,12.9609,204500.0
2010-05-04 15:00:00,16.2,16.22,16.17,16.21,631500.0,12.9609,12.9769,12.9369,12.9689,631500.0
2010-05-04 15:10:00,16.2,16.24,16.2,16.24,162500.0,12.9609,12.9929,12.9609,12.9929,162500.0
2010-05-04 15:20:00,16.24,16.24,16.21,16.22,127500.0,12.9929,12.9929,12.9689,12.9769,127500.0
2010-05-04 15:30:00,16.22,16.23,16.17,16.19,166500.0,12.9769,12.9849,12.9369,12.9529,166500.0
2010-05-04 15:40:00,16.19,16.19,16.14,16.19,223000.0,12.9529,12.9529,12.9129,12.9529,223000.0
2010-05-04 15:50:00,16.19,16.25,16.18,16.22,288500.0,12.9529,13.0009,12.9449,12.9769,288500.0
2010-05-05 09:30:00,16.08,16.11,15.94,15.95,770000.0,12.8648,12.8889,12.7528,12.7608,770000.0
2010-05-05 09:40:00,15.95,16.01,15.94,16.0,252000.0,12.7608,12.8088,12.7528,12.8008,252000.0
2010-05-05 09:50:00,16.0,16.08,15.97,16.06,173000.0,12.8008,12.8648,12.7768,12.8488,173000.0
2010-05-05 10:00:00,16.06,16.1,16.04,16.08,123500.0,12.8488,12.8808,12.8328,12.8648,123500.0
2010-05-05 10:10:00,16.07,16.13,16.05,16.13,207000.0,12.8568,12.9049,12.8408,12.9049,207000.0
2010-05-05 10:20:00,16.13,16.13,16.08,16.08,134000.0,12.9049,12.9049,12.8648,12.8648,134000.0
2010-05-05 10:30:00,16.08,16.1,16.06,16.06,122000.0,12.8648,12.8808,12.8488,12.8488,122000.0
2010-05-05 10:40:00,16.06,16.17,16.06,16.17,103500.0,12.8488,12.9369,12.8488,12.9369,103500.0
2010-05-05 10:50:00,16.17,16.18,16.15,16.17,44500.0,12.9369,12.9449,12.9209,12.9369,44500.0
2010-05-05 11:00:00,16.16,16.16,16.11,16.12,234000.0,12.9289,12.9289,12.8889,12.8969,234000.0
2010-05-05 11:10:00,16.11,16.15,16.11,16.15,147500.0,12.8889,12.9209,12.8889,12.9209,147500.0
2010-05-05 11:20:00,16.15,16.18,16.14,16.15,81500.0,12.9209,12.9449,12.9129,12.9209,81500.0
2010-05-05 11:30:00,16.15,16.17,16.13,16.17,109500.0,12.9209,12.9369,12.9049,12.9369,109500.0
2010-05-05 11:40:00,16.16,16.25,16.16,16.24,41000.0,12.9289,13.0009,12.9289,12.9929,41000.0
2010-05-05 11:50:00,16.25,16.27,16.23,16.25,47500.0,13.0009,13.0169,12.9849,13.0009,47500.0
2010-05-05 12:00:00,16.26,16.27,16.24,16.25,175500.0,13.0089,13.0169,12.9929,13.0009,175500.0
2010-05-05 12:10:00,16.24,16.24,16.21,16.23,38000.0,12.9929,12.9929,12.9689,12.9849,38000.0
2010-05-05 12:20:00,16.23,16.23,16.17,16.19,67500.0,12.9849,12.9849,12.9369,12.9529,67500.0
2010-05-05 12:30:00,16.18,16.2,16.17,16.18,105000.0,12.9449,12.9609,12.9369,12.9449,105000.0
2010-05-05 12:40:00,16.18,16.18,16.13,16.15,75000.0,12.9449,12.9449,12.9049,12.9209,75000.0
2010-05-05 12:50:00,16.16,16.17,16.15,16.15,67000.0,12.9289,12.9369,12.9209,12.9209,67000.0
2010-05-05 13:00:00,16.16,16.17,16.12,16.16,74000.0,12.9289,12.9369,12.8969,12.9289,74000.0
2010-05-05 13:10:00,16.16,16.16,16.13,16.16,789000.0,12.9289,12.9289,12.9049,12.9289,789000.0
2010-05-05 13:20:00,16.16,16.18,16.16,16.16,71500.0,12.9289,12.9449,12.9289,12.9289,71500.0
2010-05-05 13:30:00,16.17,16.19,16.15,16.19,69500.0,12.9369,12.9529,12.9209,12.9529,69500.0
2010-05-05 13:40:00,16.19,16.19,16.15,16.18,207000.0,12.9529,12.9529,12.9209,12.9449,207000.0
2010-05-05 13:50:00,16.18,16.2,16.16,16.16,84000.0,12.9449,12.9609,12.9289,12.9289,84000.0
2010-05-05 14:00:00,16.16,16.17,16.13,16.16,108500.0,12.9289,12.9369,12.9049,12.9289,108500.0
2010-05-05 14:10:00,16.15,16.15,16.12,16.13,36000.0,12.9209,12.9209,12.8969,12.9049,36000.0
2010-05-05 14:20:00,16.13,16.15,16.1,16.12,368500.0,12.9049,12.9209,12.8808,12.8969,368500.0
2010-05-05 14:30:00,16.12,16.12,16.06,16.06,395500.0,12.8969,12.8969,12.8488,12.8488,395500.0
2010-05-05 14:40:00,16.06,16.08,16.02,16.03,452000.0,12.8488,12.8648,12.8168,12.8248,452000.0
2010-05-05 14:50:00,16.02,16.06,16.0,16.05,816000.0,12.8168,12.8488,12.8008,12.8408,816000.0
2010-05-05 15:00:00,16.04,16.06,16.02,16.04,4040500.0,12.8328,12.8488,12.8168,12.8328,4040500.0
2010-05-05 15:10:00,16.04,16.05,16.02,16.03,693500.0,12.8328,12.8408,12.8168,12.8248,693500.0
2010-05-05 15:20:00,16.03,16.07,16.03,16.04,452000.0,12.8248,12.8568,12.8248,12.8328,452000.0
2010-05-05 15:30:00,16.04,16.06,16.0,16.02,477000.0,12.8328,12.8488,12.8008,12.8168,477000.0
2010-05-05 15:40:00,16.02,16.05,16.02,16.04,127500.0,12.8168,12.8408,12.8168,12.8328,127500.0
2010-05-05 15:50:00,16.05,16.06,16.04,16.04,273500.0,12.8408,12.8488,12.8328,12.8328,273500.0
2010-05-06 09:30:00,15.95,16.05,15.93,16.03,667500.0,12.7608,12.8408,12.7448,12.8248,667500.0
2010-05-06 09:40:00,16.03,16.11,16.03,16.05,190500.0,12.8248,12.8889,12.8248,12.8408,190500.0
2010-05-06 09:50:00,16.07,16.1,16.04,16.1,84000.0,12.8568,12.8808,12.8328,12.8808,84000.0
2010-05-06 10:00:00,16.1,16.12,16.06,16.08,151500.0,12.8808,12.8969,12.8488,12.8648,151500.0
2010-05-06 10:10:00,16.08,16.11,16.06,16.1,80500.0,12.8648,12.8889,12.8488,12.8808,80500.0
2010-05-06 10:20:00,16.1,16.1,16.02,16.02,130000.0,12.8808,12.8808,12.8168,12.8168,130000.0
2010-05-06 10:30:00,16.01,16.05,16.01,16.05,86500.0,12.8088,12.8408,12.8088,12.8408,86500.0
2010-05-06 10:40:00,16.06,16.06,15.97,15.98,63000.0,12.8488,12.8488,12.7768,12.7848,63000.0
2010-05-06 10:50:00,15.97,15.98,15.92,15.95,205500.0,12.7768,12.7848,12.7368,12.7608,205500.0
2010-05-06 11:00:00,15.94,15.95,15.9,15.9,346500.0,12.7528,12.7608,12.7208,12.7208,346500.0
2010-05-06 11:10:00,15.9,15.9,15.81,15.85,299500.0,12.7208,12.7208,12.6488,12.6808,299500.0
2010-05-06 11:20:00,15.85,15.9,15.84,15.89,172500.0,12.6808,12.7208,12.6728,12.7128,172500.0
2010-05-06 11:30:00,15.88,15.88,15.83,15.86,826000.0,12.7048,12.7048,12.6648,12.6888,826000.0
2010-05-06 11:40:00,15.86,15.86,15.81,15.82,845000.0,12.6888,12.6888,12.6488,12.6568,845000.0
2010-05-06 11:50:00,15.82,15.85,15.8,15.85,263000.0,12.6568,12.6808,12.6408,12.6808,263000.0
2010-05-06 12:00:00,15.85,15.89,15.85,15.86,148500.0,12.6808,12.7128,12.6808,12.6888,148500.0
2010-05-06 12:10:00,15.87,15.93,15.87,15.9,132000.0,12.6968,12.7448,12.6968,12.7208,132000.0
2010-05-06 12:20:00,15.91,15.93,15.88,15.89,84000.0,12.7288,12.7448,12.7048,12.7128,84000.0
2010-05-06 12:30:00,15.9,15.91,15.86,15.87,88500.0,12.7208,12.7288,12.6888,12.6968,88500.0
2010-05-06 12:40:00,15.87,15.87,15.82,15.82,162500.0,12.6968,12.6968,12.6568,12.6568,162500.0
2010-05-06 12:50:00,15.82,15.85,15.81,15.83,231000.0,12.6568,12.6808,12.6488,12.6648,231000.0
2010-05-06 13:00:00,15.84,15.86,15.83,15.84,85000.0,12.6728,12.6888,12.6648,12.6728,85000.0
2010-05-06 13:10:00,15.84,15.84,15.76,15.76,306000.0,12.6728,12.6728,12.6088,12.6088,306000.0
2010-05-06 13:20:00,15.76,15.77,15.71,15.75,163500.0,12.6088,12.6168,12.5688,12.6008,163500.0
2010-05-06 13:30:00,15.75,15.75,15.66,15.67,2292500.0,12.6008,12.6008,12.5288,12.5368,2292500.0
2010-05-06 13:40:00,15.66,15.69,15.66,15.67,356000.0,12.5288,12.5528,12.5288,12.5368,356000.0
2010-05-06 13:50:00,15.67,15.68,15.62,15.62,5237000.0,12.5368,12.5448,12.4968,12.4968,5237000.0
2010-05-06 14:00:00,15.63,15.64,15.53,15.53,396500.0,12.5048,12.5128,12.4248,12.4248,396500.0
2010-05-06 14:10:00,15.53,15.54,15.43,15.46,606000.0,12.4248,12.4328,12.3448,12.3688,606000.0
2010-05-06 14:20:00,15.45,15.46,15.36,15.42,1464000.0,12.3608,12.3688,12.2888,12.3368,1464000.0
2010-05-06 14:30:00,15.42,15.43,15.23,15.24,992000.0,12.3368,12.3448,12.1848,12.1928,992000.0
2010-05-06 14:40:00,15.22,16.18,10.96,13.24,2723500.0,12.1768,12.9449,8.7686,10.5927,2723500.0
2010-05-06 14:50:00,12.0,16.18,2.6,15.26,634000.0,9.6006,12.9449,2.0801,12.2088,634000.0
2010-05-06 15:00:00,15.33,15.58,13.61,15.56,1476500.0,12.2648,12.4648,10.8887,12.4488,1476500.0
2010-05-06 15:10:00,15.56,15.59,15.42,15.42,1232000.0,12.4488,12.4728,12.3368,12.3368,1232000.0
2010-05-06 15:20:00,15.42,15.42,15.28,15.39,858000.0,12.3368,12.3368,12.2248,12.3128,858000.0
2010-05-06 15:30:00,15.4,15.55,15.39,15.49,439000.0,12.3208,12.4408,12.3128,12.3928,439000.0
2010-05-06 15:40:00,15.5,15.63,15.47,15.62,824000.0,12.4008,12.5048,12.3768,12.4968,824000.0
2010-05-06 15:50:00,15.62,15.62,15.5,15.51,725500.0,12.4968,12.4968,12.4008,12.4088,725500.0
2010-05-07 09:30:00,15.42,15.48,15.28,15.47,1345000.0,12.3368,12.3848,12.2248,12.3768,1345000.0
2010-05-07 09:40:00,15.47,15.56,15.45,15.47,371500.0,12.3768,12.4488,12.3608,12.3768,371500.0
2010-05-07 09:50:00,15.46,15.53,15.38,15.39,390500.0,12.3688,12.4248,12.3048,12.3128,390500.0
2010-05-07 10:00:00,15.38,15.4,15.23,15.29,364500.0,12.3048,12.3208,12.1848,12.2328,364500.0
2010-05-07 10:10:00,15.29,15.35,15.22,15.23,500500.0,12.2328,12.2808,12.1768,12.1848,500500.0
2010-05-07 10:20:00,15.22,15.22,14.93,15.02,474000.0,12.1768,12.1768,11.9448,12.0168,474000.0
2010-05-07 10:30:00,15.03,15.21,15.02,15.17,722000.0,12.0248,12.1688,12.0168,12.1368,722000.0
2010-05-07 10:40:00,15.16,15.2,15.06,15.14,506500.0,12.1288,12.1608,12.0488,12.1128,506500.0
2010-05-07 10:50:00,15.16,15.21,15.1,15.15,66000.0,12.1288,12.1688,12.0808,12.1208,66000.0
2010-05-07 11:00:00,15.14,15.28,15.12,15.28,414500.0,12.1128,12.2248,12.0968,12.2248,414500.0
2010-05-07 11:10:00,15.28,15.48,15.27,15.37,281000.0,12.2248,12.3848,12.2168,12.2968,281000.0
2010-05-07 11:20:00,15.37,15.38,15.24,15.26,121500.0,12.2968,12.3048,12.1928,12.2088,121500.0
2010-05-07 11:30:00,15.25,15.28,15.18,15.24,418500.0,12.2008,12.2248,12.1448,12.1928,418500.0
2010-05-07 11:40:00,15.25,15.39,15.24,15.37,172000.0,12.2008,12.3128,12.1928,12.2968,172000.0
2010-05-07 11:50:00,15.37,15.38,15.3,15.35,145000.0,12.2968,12.3048,12.2408,12.2808,145000.0
2010-05-07 12:00:00,15.33,15.43,15.28,15.42,151500.0,12.2648,12.3448,12.2248,12.3368,151500.0
2010-05-07 12:10:00,15.42,15.47,15.39,15.46,167000.0,12.3368,12.3768,12.3128,12.3688,167000.0
2010-05-07 12:20:00,15.44,15.45,15.32,15.32,231000.0,12.3528,12.3608,12.2568,12.2568,231000.0
2010-05-07 12:30:00,15.33,15.35,15.27,15.29,77000.0,12.2648,12.2808,12.2168,12.2328,77000.0
2010-05-07 12:40:00,15.3,15.35,15.29,15.31,69000.0,12.2408,12.2808,12.2328,12.2488,69000.0
2010-05-07 12:50:00,15.31,15.35,15.26,15.26,131000.0,12.2488,12.2808,12.2088,12.2088,131000.0
2010-05-07 13:00:00,15.26,15.29,15.2,15.2,178000.0,12.2088,12.2328,12.1608,12.1608,178000.0
2010-05-07 13:10:00,15.2,15.26,15.17,15.22,218000.0,12.1608,12.2088,12.1368,12.1768,218000.0
2010-05-07 13:20:00,15.23,15.23,15.2,15.21,111000.0,12.1848,12.1848,12.1608,12.1688,111000.0
2010-05-07 13:30:00,15.2,15.29,15.2,15.28,51000.0,12.1608,12.2328,12.1608,12.2248,51000.0
2010-05-07 13:40:00,15.28,15.34,15.27,15.33,130500.0,12.2248,12.2728,12.2168,12.2648,130500.0
2010-05-07 13:50:00,15.32,15.32,15.25,15.26,102500.0,12.2568,12.2568,12.2008,12.2088,102500.0
2010-05-07 14:00:00,15.27,15.29,15.23,15.23,115500.0,12.2168,12.2328,12.1848,12.1848,115500.0
2010-05-07 14:10:00,15.23,15.25,15.19,15.24,133000.0,12.1848,12.2008,12.1528,12.1928,133000.0
2010-05-07 14:20:00,15.24,15.24,15.15,15.16,438500.0,12.1928,12.1928,12.1208,12.1288,438500.0
2010-05-07 14:30:00,15.16,15.21,15.15,15.21,159000.0,12.1288,12.1688,12.1208,12.1688,159000.0
2010-05-07 14:40:00,15.19,15.25,15.17,15.17,66000.0,12.1528,12.2008,12.1368,12.1368,66000.0
2010-05-07 14:50:00,15.16,15.17,15.13,15.17,85000.0,12.1288,12.1368,12.1048,12.1368,85000.0
2010-05-07 15:00:00,15.16,15.18,15.1,15.1,329500.0,12.1288,12.1448,12.0808,12.0808,329500.0
2010-05-07 15:10:00,15.1,15.16,15.07,15.16,374000.0,12.0808,12.1288,12.0568,12.1288,374000.0
2010-05-07 15:20:00,15.16,15.18,15.13,15.15,248500.0,12.1288,12.1448,12.1048,12.1208,248500.0
2010-05-07 15:30:00,15.15,15.16,15.08,15.09,370500.0,12.1208,12.1288,12.0648,12.0728,370500.0
2010-05-07 15:40:00,15.1,15.17,15.08,15.11,260500.0,12.0808,12.1368,12.0648,12.0888,260500.0
2010-05-07 15:50:00,15.11,15.14,15.08,15.12,945500.0,12.0888,12.1128,12.0648,12.0968,945500.0
2010-05-10 09:30:00,15.76,15.82,15.68,15.81,708500.0,12.6088,12.6568,12.5448,12.6488,708500.0
2010-05-10 09:40:00,15.83,15.85,15.8,15.84,193000.0,12.6648,12.6808,12.6408,12.6728,193000.0
2010-05-10 09:50:00,15.84,15.85,15.74,15.78,267000.0,12.6728,12.6808,12.5928,12.6248,267000.0
2010-05-10 10:00:00,15.77,15.77,15.73,15.74,148000.0,12.6168,12.6168,12.5848,12.5928,148000.0
2010-05-10 10:10:00,15.75,15.79,15.75,15.76,116000.0,12.6008,12.6328,12.6008,12.6088,116000.0
2010-05-10 10:20:00,15.76,15.78,15.72,15.72,102500.0,12.6088,12.6248,12.5768,12.5768,102500.0
2010-05-10 10:30:00,15.72,15.77,15.72,15.75,88500.0,12.5768,12.6168,12.5768,12.6008,88500.0
2010-05-10 10:40:00,15.75,15.76,15.69,15.72,98500.0,12.6008,12.6088,12.5528,12.5768,98500.0
2010-05-10 10:50:00,15.7,15.74,15.68,15.71,111500.0,12.5608,12.5928,12.5448,12.5688,111500.0
2010-05-10 11:00:00,15.71,15.77,15.71,15.75,71000.0,12.5688,12.6168,12.5688,12.6008,71000.0
2010-05-10 11:10:00,15.74,15.76,15.72,15.75,112000.0,12.5928,12.6088,12.5768,12.6008,112000.0
2010-05-10 11:20:00,15.76,15.77,15.72,15.76,42000.0,12.6088,12.6168,12.5768,12.6088,42000.0
2010-05-10 11:30:00,15.76,15.78,15.74,15.78,133000.0,12.6088,12.6248,12.5928,12.6248,133000.0
2010-05-10 11:40:00,15.79,15.8,15.78,15.78,53500.0,12.6328,12.6408,12.6248,12.6248,53500.0
2010-05-10 11:50:00,15.8,15.82,15.8,15.81,85500.0,12.6408,12.6568,12.6408,12.6488,85500.0
2010-05-10 12:00:00,15.81,15.81,15.79,15.79,38500.0,12.6488,12.6488,12.6328,12.6328,38500.0
2010-05-10 12:10:00,15.8,15.81,15.78,15.79,95000.0,12.6408,12.6488,12.6248,12.6328,95000.0
2010-05-10 12:20:00,15.79,15.8,15.78,15.78,71500.0,12.6328,12.6408,12.6248,12.6248,71500.0
2010-05-10 12:30:00,15.78,15.8,15.77,15.79,111000.0,12.6248,12.6408,12.6168,12.6328,111000.0
2010-05-10 12:40:00,15.79,15.8,15.78,15.78,64000.0,12.6328,12.6408,12.6248,12.6248,64000.0
2010-05-10 12:50:00,15.78,15.81,15.77,15.78,86000.0,12.6248,12.6488,12.6168,12.6248,86000.0
2010-05-10 13:00:00,15.78,15.78,15.7,15.72,99500.0,12.6248,12.6248,12.5608,12.5768,99500.0
2010-05-10 13:10:00,15.72,15.74,15.68,15.72,199500.0,12.5768,12.5928,12.5448,12.5768,199500.0
2010-05-10 13:20:00,15.71,15.74,15.7,15.72,136500.0,12.5688,12.5928,12.5608,12.5768,136500.0
2010-05-10 13:30:00,15.72,15.76,15.72,15.75,107500.0,12.5768,12.6088,12.5768,12.6008,107500.0
2010-05-10 13:40:00,15.75,15.75,15.7,15.74,136500.0,12.6008,12.6008,12.5608,12.5928,136500.0
2010-05-10 13:50:00,15.74,15.76,15.72,15.74,116500.0,12.5928,12.6088,12.5768,12.5928,116500.0
2010-05-10 14:00:00,15.74,15.75,15.69,15.75,92500.0,12.5928,12.6008,12.5528,12.6008,92500.0
2010-05-10 14:10:00,15.75,15.76,15.72,15.74,61000.0,12.6008,12.6088,12.5768,12.5928,61000.0
2010-05-10 14:20:00,15.74,15.77,15.73,15.75,215000.0,12.5928,12.6168,12.5848,12.6008,215000.0
2010-05-10 14:30:00,15.75,15.78,15.73,15.73,69500.0,12.6008,12.6248,12.5848,12.5848,69500.0
2010-05-10 14:40:00,15.72,15.77,15.72,15.76,200500.0,12.5768,12.6168,12.5768,12.6088,200500.0
2010-05-10 14:50:00,15.76,15.79,15.76,15.79,62500.0,12.6088,12.6328,12.6088,12.6328,62500.0
2010-05-10 15:00:00,15.79,15.79,15.75,15.75,189500.0,12.6328,12.6328,12.6008,12.6008,189500.0
2010-05-10 15:10:00,15.76,15.77,15.74,15.76,264500.0,12.6088,12.6168,12.5928,12.6088,264500.0
2010-05-10 15:20:00,15.76,15.79,15.76,15.79,43000.0,12.6088,12.6328,12.6088,12.6328,43000.0
2010-05-10 15:30:00,15.78,15.79,15.77,15.79,99000.0,12.6248,12.6328,12.6168,12.6328,99000.0
2010-05-10 15:40:00,15.79,15.82,15.79,15.81,123000.0,12.6328,12.6568,12.6328,12.6488,123000.0
2010-05-10 15:50:00,15.82,15.9,15.82,15.9,359000.0,12.6568,12.7208,12.6568,12.7208,359000.0
2010-05-11 09:30:00,15.74,15.8,15.7,15.8,161000.0,12.5928,12.6408,12.5608,12.6408,161000.0
2010-05-11 09:40:00,15.8,15.84,15.78,15.82,176500.0,12.6408,12.6728,12.6248,12.6568,176500.0
2010-05-11 09:50:00,15.82,15.87,15.81,15.83,169000.0,12.6568,12.6968,12.6488,12.6648,169000.0
2010-05-11 10:00:00,15.83,15.86,15.79,15.81,365500.0,12.6648,12.6888,12.6328,12.6488,365500.0
2010-05-11 10:10:00,15.81,15.85,15.79,15.83,183000.0,12.6488,12.6808,12.6328,12.6648,183000.0
2010-05-11 10:20:00,15.83,15.87,15.83,15.83,213500.0,12.6648,12.6968,12.6648,12.6648,213500.0
2010-05-11 10:30:00,15.83,15.85,15.81,15.85,68500.0,12.6648,12.6808,12.6488,12.6808,68500.0
2010-05-11 10:40:00,15.85,15.87,15.83,15.85,72500.0,12.6808,12.6968,12.6648,12.6808,72500.0
2010-05-11 10:50:00,15.85,15.85,15.82,15.83,95000.0,12.6808,12.6808,12.6568,12.6648,95000.0
2010-05-11 11:00:00,15.83,15.88,15.82,15.88,48500.0,12.6648,12.7048,12.6568,12.7048,48500.0
2010-05-11 11:10:00,15.88,15.9,15.88,15.9,56500.0,12.7048,12.7208,12.7048,12.7208,56500.0
2010-05-11 11:20:00,15.9,15.93,15.88,15.92,87000.0,12.7208,12.7448,12.7048,12.7368,87000.0
2010-05-11 11:30:00,15.92,15.97,15.89,15.95,119000.0,12.7368,12.7768,12.7128,12.7608,119000.0
2010-05-11 11:40:00,15.95,15.98,15.94,15.94,50500.0,12.7608,12.7848,12.7528,12.7528,50500.0
2010-05-11 11:50:00,15.95,15.99,15.94,15.98,94000.0,12.7608,12.7928,12.7528,12.7848,94000.0
2010-05-11 12:00:00,15.98,16.04,15.97,16.03,256000.0,12.7848,12.8328,12.7768,12.8248,256000.0
2010-05-11 12:10:00,16.03,16.04,16.01,16.03,365000.0,12.8248,12.8328,12.8088,12.8248,365000.0
2010-05-11 12:20:00,16.02,16.03,15.99,16.01,49000.0,12.8168,12.8248,12.7928,12.8088,49000.0
2010-05-11 12:30:00,16.01,16.02,16.0,16.0,125500.0,12.8088,12.8168,12.8008,12.8008,125500.0
2010-05-11 12:40:00,16.0,16.05,16.0,16.05,94000.0,12.8008,12.8408,12.8008,12.8408,94000.0
2010-05-11 12:50:00,16.05,16.06,16.04,16.05,63000.0,12.8408,12.8488,12.8328,12.8408,63000.0
2010-05-11 13:00:00,16.05,16.05,16.04,16.05,58500.0,12.8408,12.8408,12.8328,12.8408,58500.0
2010-05-11 13:10:00,16.05,16.05,16.03,16.03,51000.0,12.8408,12.8408,12.8248,12.8248,51000.0
2010-05-11 13:20:00,16.03,16.05,16.03,16.05,97500.0,12.8248,12.8408,12.8248,12.8408,97500.0
2010-05-11 13:30:00,16.06,16.09,16.05,16.07,324000.0,12.8488,12.8728,12.8408,12.8568,324000.0
2010-05-11 13:40:00,16.07,16.12,16.06,16.12,141000.0,12.8568,12.8969,12.8488,12.8969,141000.0
2010-05-11 13:50:00,16.12,16.14,16.11,16.12,155000.0,12.8969,12.9129,12.8889,12.8969,155000.0
2010-05-11 14:00:00,16.12,16.14,16.1,16.11,100000.0,12.8969,12.9129,12.8808,12.8889,100000.0
2010-05-11 14:10:00,16.1,16.12,16.04,16.06,240000.0,12.8808,12.8969,12.8328,12.8488,240000.0
2010-05-11 14:20:00,16.06,16.1,16.05,16.07,172000.0,12.8488,12.8808,12.8408,12.8568,172000.0
2010-05-11 14:30:00,16.06,16.06,16.0,16.03,202500.0,12.8488,12.8488,12.8008,12.8248,202500.0
2010-05-11 14:40:00,16.02,16.05,16.0,16.04,89000.0,12.8168,12.8408,12.8008,12.8328,89000.0
2010-05-11 14:50:00,16.04,16.06,16.02,16.03,83000.0,12.8328,12.8488,12.8168,12.8248,83000.0
2010-05-11 15:00:00,16.02,16.02,15.97,15.97,151000.0,12.8168,12.8168,12.7768,12.7768,151000.0
2010-05-11 15:10:00,15.97,15.99,15.94,15.95,127000.0,12.7768,12.7928,12.7528,12.7608,127000.0
2010-05-11 15:20:00,15.94,15.97,15.92,15.97,273500.0,12.7528,12.7768,12.7368,12.7768,273500.0
2010-05-11 15:30:00,15.96,16.0,15.94,16.0,79500.0,12.7688,12.8008,12.7528,12.8008,79500.0
2010-05-11 15:40:00,15.99,16.0,15.97,15.98,113500.0,12.7928,12.8008,12.7768,12.7848,113500.0
2010-05-11 15:50:00,15.98,15.98,15.95,15.95,198000.0,12.7848,12.7848,12.7608,12.7608,198000.0
2010-05-12 09:30:00,16.03,16.1,16.02,16.09,263500.0,12.8248,12.8808,12.8168,12.8728,263500.0
2010-05-12 09:40:00,16.08,16.08,16.04,16.07,113500.0,12.8648,12.8648,12.8328,12.8568,113500.0
2010-05-12 09:50:00,16.07,16.12,16.05,16.12,82000.0,12.8568,12.8969,12.8408,12.8969,82000.0
2010-05-12 10:00:00,16.13,16.15,16.11,16.15,92500.0,12.9049,12.9209,12.8889,12.9209,92500.0
2010-05-12 10:10:00,16.15,16.17,16.13,16.14,80000.0,12.9209,12.9369,12.9049,12.9129,80000.0
2010-05-12 10:20:00,16.15,16.18,16.15,16.18,70000.0,12.9209,12.9449,12.9209,12.9449,70000.0
2010-05-12 10:30:00,16.18,16.19,16.12,16.13,100500.0,12.9449,12.9529,12.8969,12.9049,100500.0
2010-05-12 10:40:00,16.13,16.16,16.13,16.15,81500.0,12.9049,12.9289,12.9049,12.9209,81500.0
2010-05-12 10:50:00,16.15,16.17,16.14,16.15,50500.0,12.9209,12.9369,12.9129,12.9209,50500.0
2010-05-12 11:00:00,16.15,16.2,16.15,16.18,67500.0,12.9209,12.9609,12.9209,12.9449,67500.0
2010-05-12 11:10:00,16.18,16.18,16.12,16.15,81000.0,12.9449,12.9449,12.8969,12.9209,81000.0
2010-05-12 11:20:00,16.13,16.14,16.09,16.09,123500.0,12.9049,12.9129,12.8728,12.8728,123500.0
2010-05-12 11:30:00,16.1,16.14,16.1,16.14,291000.0,12.8808,12.9129,12.8808,12.9129,291000.0
2010-05-12 11:40:00,16.14,16.15,16.11,16.12,121500.0,12.9129,12.9209,12.8889,12.8969,121500.0
2010-05-12 11:50:00,16.12,16.17,16.11,16.17,93000.0,12.8969,12.9369,12.8889,12.9369,93000.0
2010-05-12 12:00:00,16.17,16.18,16.16,16.18,48500.0,12.9369,12.9449,12.9289,12.9449,48500.0
2010-05-12 12:10:00,16.18,16.2,16.18,16.19,157000.0,12.9449,12.9609,12.9449,12.9529,157000.0
2010-05-12 12:20:00,16.19,16.2,16.17,16.2,45500.0,12.9529,12.9609,12.9369,12.9609,45500.0
2010-05-12 12:30:00,16.2,16.2,16.17,16.19,66000.0,12.9609,12.9609,12.9369,12.9529,66000.0
2010-05-12 12:40:00,16.2,16.2,16.18,16.19,34000.0,12.9609,12.9609,12.9449,12.9529,34000.0
2010-05-12 12:50:00,16.19,16.22,16.19,16.22,57000.0,12.9529,12.9769,12.9529,12.9769,57000.0
2010-05-12 13:00:00,16.21,16.24,16.2,16.22,88500.0,12.9689,12.9929,12.9609,12.9769,88500.0
2010-05-12 13:10:00,16.23,16.25,16.22,16.24,66000.0,12.9849,13.0009,12.9769,12.9929,66000.0
2010-05-12 13:20:00,16.24,16.24,16.2,16.23,44000.0,12.9929,12.9929,12.9609,12.9849,44000.0
2010-05-12 13:30:00,16.23,16.24,16.22,16.22,80500.0,12.9849,12.9929,12.9769,12.9769,80500.0
2010-05-12 13:40:00,16.22,16.25,16.21,16.24,93500.0,12.9769,13.0009,12.9689,12.9929,93500.0
2010-05-12 13:50:00,16.24,16.25,16.22,16.23,95500.0,12.9929,13.0009,12.9769,12.9849,95500.0
2010-05-12 14:00:00,16.22,16.24,16.22,16.23,173000.0,12.9769,12.9929,12.9769,12.9849,173000.0
2010-05-12 14:10:00,16.22,16.26,16.22,16.26,45500.0,12.9769,13.0089,12.9769,13.0089,45500.0
2010-05-12 14:20:00,16.26,16.28,16.25,16.28,114000.0,13.0089,13.0249,13.0009,13.0249,114000.0
2010-05-12 14:30:00,16.28,16.29,16.28,16.28,109500.0,13.0249,13.0329,13.0249,13.0249,109500.0
2010-05-12 14:40:00,16.28,16.3,16.28,16.29,60000.0,13.0249,13.0409,13.0249,13.0329,60000.0
2010-05-12 14:50:00,16.28,16.29,16.26,16.28,103500.0,13.0249,13.0329,13.0089,13.0249,103500.0
2010-05-12 15:00:00,16.28,16.3,16.27,16.28,71500.0,13.0249,13.0409,13.0169,13.0249,71500.0
2010-05-12 15:10:00,16.28,16.31,16.27,16.3,152000.0,13.0249,13.0489,13.0169,13.0409,152000.0
2010-05-12 15:20:00,16.3,16.31,16.28,16.29,74000.0,13.0409,13.0489,13.0249,13.0329,74000.0
2010-05-12 15:30:00,16.29,16.3,16.26,16.27,191000.0,13.0329,13.0409,13.0089,13.0169,191000.0
2010-05-12 15:40:00,16.27,16.31,16.27,16.31,80000.0,13.0169,13.0489,13.0169,13.0489,80000.0
2010-05-12 15:50:00,16.31,16.32,16.29,16.31,146500.0,13.0489,13.0569,13.0329,13.0489,146500.0
2010-05-13 09:30:00,16.28,16.29,16.21,16.25,157500.0,13.0249,13.0329,12.9689,13.0009,157500.0
2010-05-13 09:40:00,16.25,16.32,16.23,16.32,84000.0,13.0009,13.0569,12.9849,13.0569,84000.0
2010-05-13 09:50:00,16.31,16.32,16.28,16.28,101000.0,13.0489,13.0569,13.0249,13.0249,101000.0
2010-05-13 10:00:00,16.28,16.32,16.26,16.29,103000.0,13.0249,13.0569,13.0089,13.0329,103000.0
2010-05-13 10:10:00,16.3,16.35,16.28,16.35,58000.0,13.0409,13.0809,13.0249,13.0809,58000.0
2010-05-13 10:20:00,16.34,16.37,16.34,16.35,75500.0,13.0729,13.0969,13.0729,13.0809,75500.0
2010-05-13 10:30:00,16.35,16.38,16.34,16.37,112500.0,13.0809,13.1049,13.0729,13.0969,112500.0
2010-05-13 10:40:00,16.38,16.39,16.36,16.37,28500.0,13.1049,13.1129,13.0889,13.0969,28500.0
2010-05-13 10:50:00,16.37,16.37,16.32,16.33,39000.0,13.0969,13.0969,13.0569,13.0649,39000.0
2010-05-13 11:00:00,16.32,16.33,16.28,16.31,88000.0,13.0569,13.0649,13.0249,13.0489,88000.0
2010-05-13 11:10:00,16.31,16.34,16.3,16.33,112500.0,13.0489,13.0729,13.0409,13.0649,112500.0
2010-05-13 11:20:00,16.33,16.35,16.33,16.33,50000.0,13.0649,13.0809,13.0649,13.0649,50000.0
2010-05-13 11:30:00,16.33,16.33,16.3,16.31,113000.0,13.0649,13.0649,13.0409,13.0489,113000.0
2010-05-13 11:40:00,16.3,16.32,16.3,16.32,63500.0,13.0409,13.0569,13.0409,13.0569,63500.0
2010-05-13 11:50:00,16.32,16.32,16.26,16.27,295500.0,13.0569,13.0569,13.0089,13.0169,295500.0
2010-05-13 12:00:00,16.28,16.29,16.26,16.28,132500.0,13.0249,13.0329,13.0089,13.0249,132500.0
2010-05-13 12:10:00,16.28,16.29,16.27,16.27,142000.0,13.0249,13.0329,13.0169,13.0169,142000.0
2010-05-13 12:20:00,16.27,16.29,16.27,16.28,41500.0,13.0169,13.0329,13.0169,13.0249,41500.0
2010-05-13 12:30:00,16.29,16.29,16.28,16.28,35000.0,13.0329,13.0329,13.0249,13.0249,35000.0
2010-05-13 12:40:00,16.28,16.3,16.28,16.29,29500.0,13.0249,13.0409,13.0249,13.0329,29500.0
2010-05-13 12:50:00,16.28,16.28,16.27,16.28,47000.0,13.0249,13.0249,13.0169,13.0249,47000.0
2010-05-13 13:00:00,16.28,16.28,16.26,16.27,166500.0,13.0249,13.0249,13.0089,13.0169,166500.0
2010-05-13 13:10:00,16.27,16.32,16.27,16.31,140500.0,13.0169,13.0569,13.0169,13.0489,140500.0
2010-05-13 13:20:00,16.31,16.32,16.3,16.31,24500.0,13.0489,13.0569,13.0409,13.0489,24500.0
2010-05-13 13:30:00,16.32,16.35,16.32,16.33,64500.0,13.0569,13.0809,13.0569,13.0649,64500.0
2010-05-13 13:40:00,16.33,16.33,16.31,16.33,204500.0,13.0649,13.0649,13.0489,13.0649,204500.0
2010-05-13 13:50:00,16.32,16.33,16.31,16.32,95000.0,13.0569,13.0649,13.0489,13.0569,95000.0
2010-05-13 14:00:00,16.32,16.33,16.32,16.32,60000.0,13.0569,13.0649,13.0569,13.0569,60000.0
2010-05-13 14:10:00,16.32,16.33,16.32,16.33,39000.0,13.0569,13.0649,13.0569,13.0649,39000.0
2010-05-13 14:20:00,16.33,16.33,16.3,16.3,50500.0,13.0649,13.0649,13.0409,13.0409,50500.0
2010-05-13 14:30:00,16.3,16.31,16.29,16.3,41000.0,13.0409,13.0489,13.0329,13.0409,41000.0
2010-05-13 14:40:00,16.3,16.3,16.26,16.26,84000.0,13.0409,13.0409,13.0089,13.0089,84000.0
2010-05-13 14:50:00,16.26,16.26,16.23,16.24,62000.0,13.0089,13.0089,12.9849,12.9929,62000.0
2010-05-13 15:00:00,16.24,16.26,16.22,16.22,98000.0,12.9929,13.0089,12.9769,12.9769,98000.0
2010-05-13 15:10:00,16.23,16.23,16.15,16.16,252500.0,12.9849,12.9849,12.9209,12.9289,252500.0
2010-05-13 15:20:00,16.16,16.19,16.15,16.17,153500.0,12.9289,12.9529,12.9209,12.9369,153500.0
2010-05-13 15:30:00,16.17,16.18,16.12,16.14,307000.0,12.9369,12.9449,12.8969,12.9129,307000.0
2010-05-13 15:40:00,16.14,16.19,16.1,16.18,320500.0,12.9129,12.9529,12.8808,12.9449,320500.0
2010-05-13 15:50:00,16.19,16.22,16.15,16.16,256500.0,12.9529,12.9769,12.9209,12.9289,256500.0
2010-05-14 09:30:00,16.05,16.07,15.91,15.91,252000.0,12.8408,12.8568,12.7288,12.7288,252000.0
2010-05-14 09:40:00,15.91,15.91,15.81,15.84,216500.0,12.7288,12.7288,12.6488,12.6728,216500.0
2010-05-14 09:50:00,15.83,15.87,15.82,15.84,183500.0,12.6648,12.6968,12.6568,12.6728,183500.0
2010-05-14 10:00:00,15.84,15.84,15.79,15.83,112500.0,12.6728,12.6728,12.6328,12.6648,112500.0
2010-05-14 10:10:00,15.82,15.9,15.81,15.86,187000.0,12.6568,12.7208,12.6488,12.6888,187000.0
2010-05-14 10:20:00,15.86,15.9,15.84,15.85,115000.0,12.6888,12.7208,12.6728,12.6808,115000.0
2010-05-14 10:30:00,15.86,15.87,15.83,15.83,101000.0,12.6888,12.6968,12.6648,12.6648,101000.0
2010-05-14 10:40:00,15.83,15.87,15.82,15.86,95500.0,12.6648,12.6968,12.6568,12.6888,95500.0
2010-05-14 10:50:00,15.86,15.87,15.83,15.84,54000.0,12.6888,12.6968,12.6648,12.6728,54000.0
2010-05-14 11:00:00,15.84,15.85,15.79,15.79,122000.0,12.6728,12.6808,12.6328,12.6328,122000.0
2010-05-14 11:10:00,15.79,15.81,15.75,15.76,102000.0,12.6328,12.6488,12.6008,12.6088,102000.0
2010-05-14 11:20:00,15.75,15.79,15.71,15.76,111000.0,12.6008,12.6328,12.5688,12.6088,111000.0
2010-05-14 11:30:00,15.75,15.78,15.74,15.75,54500.0,12.6008,12.6248,12.5928,12.6008,54500.0
2010-05-14 11:40:00,15.75,15.77,15.73,15.74,37000.0,12.6008,12.6168,12.5848,12.5928,37000.0
2010-05-14 11:50:00,15.73,15.73,15.7,15.72,138000.0,12.5848,12.5848,12.5608,12.5768,138000.0
2010-05-14 12:00:00,15.72,15.72,15.66,15.68,67000.0,12.5768,12.5768,12.5288,12.5448,67000.0
2010-05-14 12:10:00,15.69,15.71,15.67,15.71,37500.0,12.5528,12.5688,12.5368,12.5688,37500.0
2010-05-14 12:20:00,15.7,15.74,15.68,15.71,48500.0,12.5608,12.5928,12.5448,12.5688,48500.0
2010-05-14 12:30:00,15.73,15.75,15.72,15.75,45000.0,12.5848,12.6008,12.5768,12.6008,45000.0
2010-05-14 12:40:00,15.74,15.77,15.72,15.73,264500.0,12.5928,12.6168,12.5768,12.5848,264500.0
2010-05-14 12:50:00,15.74,15.79,15.74,15.79,32500.0,12.5928,12.6328,12.5928,12.6328,32500.0
2010-05-14 13:00:00,15.79,15.81,15.76,15.77,47500.0,12.6328,12.6488,12.6088,12.6168,47500.0
2010-05-14 13:10:00,15.77,15.79,15.75,15.75,83000.0,12.6168,12.6328,12.6008,12.6008,83000.0
2010-05-14 13:20:00,15.74,15.78,15.74,15.76,59000.0,12.5928,12.6248,12.5928,12.6088,59000.0
2010-05-14 13:30:00,15.75,15.75,15.72,15.72,71000.0,12.6008,12.6008,12.5768,12.5768,71000.0
2010-05-14 13:40:00,15.73,15.75,15.71,15.74,25000.0,12.5848,12.6008,12.5688,12.5928,25000.0
2010-05-14 13:50:00,15.75,15.78,15.73,15.75,44500.0,12.6008,12.6248,12.5848,12.6008,44500.0
2010-05-14 14:00:00,15.75,15.76,15.72,15.73,39500.0,12.6008,12.6088,12.5768,12.5848,39500.0
2010-05-14 14:10:00,15.72,15.73,15.68,15.69,120000.0,12.5768,12.5848,12.5448,12.5528,120000.0
2010-05-14 14:20:00,15.7,15.72,15.69,15.71,73500.0,12.5608,12.5768,12.5528,12.5688,73500.0
2010-05-14 14:30:00,15.72,15.75,15.71,15.75,98500.0,12.5768,12.6008,12.5688,12.6008,98500.0
2010-05-14 14:40:00,15.74,15.74,15.72,15.73,73000.0,12.5928,12.5928,12.5768,12.5848,73000.0
2010-05-14 14:50:00,15.74,15.75,15.7,15.71,71000.0,12.5928,12.6008,12.5608,12.5688,71000.0
2010-05-14 15:00:00,15.71,15.72,15.7,15.71,61000.0,12.5688,12.5768,12.5608,12.5688,61000.0
2010-05-14 15:10:00,15.71,15.73,15.7,15.7,84500.0,12.5688,12.5848,12.5608,12.5608,84500.0
2010-05-14 15:20:00,15.7,15.7,15.66,15.68,133500.0,12.5608,12.5608,12.5288,12.5448,133500.0
2010-05-14 15:30:00,15.69,15.71,15.68,15.7,90000.0,12.5528,12.5688,12.5448,12.5608,90000.0
2010-05-14 15:40:00,15.7,15.77,15.7,15.74,182000.0,12.5608,12.6168,12.5608,12.5928,182000.0
2010-05-14 15:50:00,15.74,15.82,15.73,15.78,178500.0,12.5928,12.6568,12.5848,12.6248,178500.0
2010-05-17 09:30:00,15.86,15.97,15.86,15.96,353500.0,12.6888,12.7768,12.6888,12.7688,353500.0
2010-05-17 09:40:00,15.96,15.96,15.83,15.85,258500.0,12.7688,12.7688,12.6648,12.6808,258500.0
2010-05-17 09:50:00,15.87,15.88,15.78,15.81,91500.0,12.6968,12.7048,12.6248,12.6488,91500.0
2010-05-17 10:00:00,15.8,15.84,15.79,15.81,108000.0,12.6408,12.6728,12.6328,12.6488,108000.0
2010-05-17 10:10:00,15.81,15.89,15.8,15.89,101000.0,12.6488,12.7128,12.6408,12.7128,101000.0
2010-05-17 10:20:00,15.87,15.87,15.83,15.86,249500.0,12.6968,12.6968,12.6648,12.6888,249500.0
2010-05-17 10:30:00,15.86,15.9,15.84,15.86,217000.0,12.6888,12.7208,12.6728,12.6888,217000.0
2010-05-17 10:40:00,15.85,15.87,15.81,15.83,115000.0,12.6808,12.6968,12.6488,12.6648,115000.0
2010-05-17 10:50:00,15.84,15.86,15.81,15.81,105500.0,12.6728,12.6888,12.6488,12.6488,105500.0
2010-05-17 11:00:00,15.81,15.82,15.75,15.77,135500.0,12.6488,12.6568,12.6008,12.6168,135500.0
2010-05-17 11:10:00,15.77,15.77,15.68,15.68,175000.0,12.6168,12.6168,12.5448,12.5448,175000.0
2010-05-17 11:20:00,15.68,15.71,15.65,15.69,174500.0,12.5448,12.5688,12.5208,12.5528,174500.0
2010-05-17 11:30:00,15.69,15.71,15.67,15.71,117500.0,12.5528,12.5688,12.5368,12.5688,117500.0
2010-05-17 11:40:00,15.71,15.71,15.65,15.67,187000.0,12.5688,12.5688,12.5208,12.5368,187000.0
2010-05-17 11:50:00,15.67,15.67,15.61,15.62,174500.0,12.5368,12.5368,12.4888,12.4968,174500.0
2010-05-17 12:00:00,15.61,15.61,15.41,15.43,545500.0,12.4888,12.4888,12.3288,12.3448,545500.0
2010-05-17 12:10:00,15.43,15.52,15.43,15.52,101500.0,12.3448,12.4168,12.3448,12.4168,101500.0
2010-05-17 12:20:00,15.52,15.55,15.51,15.53,70000.0,12.4168,12.4408,12.4088,12.4248,70000.0
2010-05-17 12:30:00,15.53,15.59,15.53,15.57,76000.0,12.4248,12.4728,12.4248,12.4568,76000.0
2010-05-17 12:40:00,15.57,15.58,15.55,15.57,34500.0,12.4568,12.4648,12.4408,12.4568,34500.0
2010-05-17 12:50:00,15.58,15.58,15.52,15.53,35500.0,12.4648,12.4648,12.4168,12.4248,35500.0
2010-05-17 13:00:00,15.53,15.55,15.52,15.52,54000.0,12.4248,12.4408,12.4168,12.4168,54000.0
2010-05-17 13:10:00,15.53,15.62,15.53,15.62,68000.0,12.4248,12.4968,12.4248,12.4968,68000.0
2010-05-17 13:20:00,15.61,15.63,15.6,15.62,84500.0,12.4888,12.5048,12.4808,12.4968,84500.0
2010-05-17 13:30:00,15.61,15.64,15.58,15.58,85500.0,12.4888,12.5128,12.4648,12.4648,85500.0
2010-05-17 13:40:00,15.58,15.59,15.56,15.58,118000.0,12.4648,12.4728,12.4488,12.4648,118000.0
2010-05-17 13:50:00,15.57,15.61,15.56,15.61,88500.0,12.4568,12.4888,12.4488,12.4888,88500.0
2010-05-17 14:00:00,15.6,15.65,15.59,15.59,52000.0,12.4808,12.5208,12.4728,12.4728,52000.0
2010-05-17 14:10:00,15.6,15.63,15.59,15.62,157000.0,12.4808,12.5048,12.4728,12.4968,157000.0
2010-05-17 14:20:00,15.62,15.63,15.59,15.61,156000.0,12.4968,12.5048,12.4728,12.4888,156000.0
2010-05-17 14:30:00,15.61,15.64,15.58,15.62,130500.0,12.4888,12.5128,12.4648,12.4968,130500.0
2010-05-17 14:40:00,15.63,15.68,15.63,15.68,36500.0,12.5048,12.5448,12.5048,12.5448,36500.0
2010-05-17 14:50:00,15.68,15.71,15.67,15.7,91000.0,12.5448,12.5688,12.5368,12.5608,91000.0
2010-05-17 15:00:00,15.71,15.76,15.68,15.69,150500.0,12.5688,12.6088,12.5448,12.5528,150500.0
2010-05-17 15:10:00,15.69,15.72,15.66,15.67,135500.0,12.5528,12.5768,12.5288,12.5368,135500.0
2010-05-17 15:20:00,15.68,15.7,15.65,15.69,139500.0,12.5448,12.5608,12.5208,12.5528,139500.0
2010-05-17 15:30:00,15.68,15.79,15.68,15.78,62000.0,12.5448,12.6328,12.5448,12.6248,62000.0
2010-05-17 15:40:00,15.79,15.81,15.77,15.79,135500.0,12.6328,12.6488,12.6168,12.6328,135500.0
2010-05-17 15:50:00,15.79,15.82,15.78,15.8,369500.0,12.6328,12.6568,12.6248,12.6408,369500.0
2010-05-18 09:30:00,15.98,16.01,15.94,15.98,248000.0,12.7848,12.8088,12.7528,12.7848,248000.0
2010-05-18 09:40:00,15.98,16.02,15.98,16.01,97000.0,12.7848,12.8168,12.7848,12.8088,97000.0
2010-05-18 09:50:00,16.0,16.01,15.97,15.97,67500.0,12.8008,12.8088,12.7768,12.7768,67500.0
2010-05-18 10:00:00,15.97,15.98,15.91,15.94,106500.0,12.7768,12.7848,12.7288,12.7528,106500.0
2010-05-18 10:10:00,15.94,15.98,15.91,15.97,84000.0,12.7528,12.7848,12.7288,12.7768,84000.0
2010-05-18 10:20:00,15.97,15.97,15.91,15.91,76000.0,12.7768,12.7768,12.7288,12.7288,76000.0
2010-05-18 10:30:00,15.91,15.92,15.88,15.9,73000.0,12.7288,12.7368,12.7048,12.7208,73000.0
2010-05-18 10:40:00,15.9,15.91,15.8,15.81,130500.0,12.7208,12.7288,12.6408,12.6488,130500.0
2010-05-18 10:50:00,15.8,15.83,15.76,15.83,112000.0,12.6408,12.6648,12.6088,12.6648,112000.0
2010-05-18 11:00:00,15.82,15.85,15.81,15.83,197500.0,12.6568,12.6808,12.6488,12.6648,197500.0
2010-05-18 11:10:00,15.83,15.88,15.82,15.87,165000.0,12.6648,12.7048,12.6568,12.6968,165000.0
2010-05-18 11:20:00,15.87,15.89,15.85,15.88,113000.0,12.6968,12.7128,12.6808,12.7048,113000.0
2010-05-18 11:30:00,15.88,15.89,15.84,15.85,103000.0,12.7048,12.7128,12.6728,12.6808,103000.0
2010-05-18 11:40:00,15.85,15.85,15.75,15.78,141500.0,12.6808,12.6808,12.6008,12.6248,141500.0
2010-05-18 11:50:00,15.78,15.78,15.77,15.77,49000.0,12.6248,12.6248,12.6168,12.6168,49000.0
2010-05-18 12:00:00,15.78,15.78,15.73,15.76,83500.0,12.6248,12.6248,12.5848,12.6088,83500.0
2010-05-18 12:10:00,15.77,15.79,15.76,15.78,70500.0,12.6168,12.6328,12.6088,12.6248,70500.0
2010-05-18 12:20:00,15.78,15.81,15.76,15.81,95000.0,12.6248,12.6488,12.6088,12.6488,95000.0
2010-05-18 12:30:00,15.81,15.83,15.8,15.81,67500.0,12.6488,12.6648,12.6408,12.6488,67500.0
2010-05-18 12:40:00,15.81,15.87,15.8,15.86,72000.0,12.6488,12.6968,12.6408,12.6888,72000.0
2010-05-18 12:50:00,15.86,15.86,15.79,15.79,99500.0,12.6888,12.6888,12.6328,12.6328,99500.0
2010-05-18 13:00:00,15.79,15.82,15.72,15.76,168500.0,12.6328,12.6568,12.5768,12.6088,168500.0
2010-05-18 13:10:00,15.76,15.77,15.7,15.71,126500.0,12.6088,12.6168,12.5608,12.5688,126500.0
2010-05-18 13:20:00,15.7,15.78,15.7,15.76,82000.0,12.5608,12.6248,12.5608,12.6088,82000.0
2010-05-18 13:30:00,15.75,15.77,15.71,15.72,36000.0,12.6008,12.6168,12.5688,12.5768,36000.0
2010-05-18 13:40:00,15.72,15.73,15.68,15.71,232000.0,12.5768,12.5848,12.5448,12.5688,232000.0
2010-05-18 13:50:00,15.71,15.71,15.66,15.66,66500.0,12.5688,12.5688,12.5288,12.5288,66500.0
2010-05-18 14:00:00,15.66,15.7,15.66,15.69,56500.0,12.5288,12.5608,12.5288,12.5528,56500.0
2010-05-18 14:10:00,15.69,15.71,15.68,15.69,43500.0,12.5528,12.5688,12.5448,12.5528,43500.0
2010-05-18 14:20:00,15.69,15.69,15.63,15.65,232000.0,12.5528,12.5528,12.5048,12.5208,232000.0
2010-05-18 14:30:00,15.64,15.65,15.56,15.56,142500.0,12.5128,12.5208,12.4488,12.4488,142500.0
2010-05-18 14:40:00,15.56,15.62,15.55,15.59,218000.0,12.4488,12.4968,12.4408,12.4728,218000.0
2010-05-18 14:50:00,15.58,15.59,15.55,15.56,166000.0,12.4648,12.4728,12.4408,12.4488,166000.0
2010-05-18 15:00:00,15.55,15.57,15.52,15.55,223500.0,12.4408,12.4568,12.4168,12.4408,223500.0
2010-05-18 15:10:00,15.55,15.65,15.55,15.61,155000.0,12.4408,12.5208,12.4408,12.4888,155000.0
2010-05-18 15:20:00,15.61,15.62,15.55,15.56,217000.0,12.4888,12.4968,12.4408,12.4488,217000.0
2010-05-18 15:30:00,15.55,15.58,15.53,15.57,289000.0,12.4408,12.4648,12.4248,12.4568,289000.0
2010-05-18 15:40:00,15.57,15.61,15.55,15.56,245500.0,12.4568,12.4888,12.4408,12.4488,245500.0
2010-05-18 15:50:00,15.56,15.6,15.55,15.58,123000.0,12.4488,12.4808,12.4408,12.4648,123000.0
2010-05-19 09:30:00,15.5,15.53,15.46,15.52,231500.0,12.4008,12.4248,12.3688,12.4168,231500.0
2010-05-19 09:40:00,15.53,15.63,15.51,15.62,179500.0,12.4248,12.5048,12.4088,12.4968,179500.0
2010-05-19 09:50:00,15.62,15.65,15.55,15.56,157000.0,12.4968,12.5208,12.4408,12.4488,157000.0
2010-05-19 10:00:00,15.57,15.57,15.48,15.5,166500.0,12.4568,12.4568,12.3848,12.4008,166500.0
2010-05-19 10:10:00,15.49,15.5,15.35,15.37,300000.0,12.3928,12.4008,12.2808,12.2968,300000.0
2010-05-19 10:20:00,15.37,15.37,15.3,15.36,368000.0,12.2968,12.2968,12.2408,12.2888,368000.0
2010-05-19 10:30:00,15.36,15.4,15.34,15.36,166500.0,12.2888,12.3208,12.2728,12.2888,166500.0
2010-05-19 10:40:00,15.37,15.41,15.34,15.34,143500.0,12.2968,12.3288,12.2728,12.2728,143500.0
2010-05-19 10:50:00,15.34,15.38,15.32,15.37,442500.0,12.2728,12.3048,12.2568,12.2968,442500.0
2010-05-19 11:00:00,15.36,15.38,15.35,15.36,66500.0,12.2888,12.3048,12.2808,12.2888,66500.0
2010-05-19 11:10:00,15.36,15.36,15.31,15.32,74500.0,12.2888,12.2888,12.2488,12.2568,74500.0
2010-05-19 11:20:00,15.3,15.31,15.25,15.27,132000.0,12.2408,12.2488,12.2008,12.2168,132000.0
2010-05-19 11:30:00,15.27,15.28,15.24,15.27,92000.0,12.2168,12.2248,12.1928,12.2168,92000.0
2010-05-19 11:40:00,15.25,15.26,15.19,15.19,141500.0,12.2008,12.2088,12.1528,12.1528,141500.0
2010-05-19 11:50:00,15.19,15.25,15.19,15.25,150500.0,12.1528,12.2008,12.1528,12.2008,150500.0
2010-05-19 12:00:00,15.25,15.29,15.24,15.26,88000.0,12.2008,12.2328,12.1928,12.2088,88000.0
2010-05-19 12:10:00,15.27,15.28,15.23,15.24,71000.0,12.2168,12.2248,12.1848,12.1928,71000.0
2010-05-19 12:20:00,15.25,15.37,15.24,15.34,69500.0,12.2008,12.2968,12.1928,12.2728,69500.0
2010-05-19 12:30:00,15.34,15.36,15.31,15.34,88000.0,12.2728,12.2888,12.2488,12.2728,88000.0
2010-05-19 12:40:00,15.33,15.34,15.29,15.29,37000.0,12.2648,12.2728,12.2328,12.2328,37000.0
2010-05-19 12:50:00,15.3,15.4,15.3,15.4,44500.0,12.2408,12.3208,12.2408,12.3208,44500.0
2010-05-19 13:00:00,15.41,15.41,15.36,15.4,97000.0,12.3288,12.3288,12.2888,12.3208,97000.0
2010-05-19 13:10:00,15.4,15.41,15.37,15.4,134500.0,12.3208,12.3288,12.2968,12.3208,134500.0
2010-05-19 13:20:00,15.41,15.48,15.41,15.44,102000.0,12.3288,12.3848,12.3288,12.3528,102000.0
2010-05-19 13:30:00,15.44,15.44,15.41,15.43,84000.0,12.3528,12.3528,12.3288,12.3448,84000.0
2010-05-19 13:40:00,15.43,15.49,15.43,15.49,89000.0,12.3448,12.3928,12.3448,12.3928,89000.0
2010-05-19 13:50:00,15.48,15.49,15.43,15.45,51500.0,12.3848,12.3928,12.3448,12.3608,51500.0
2010-05-19 14:00:00,15.46,15.48,15.44,15.45,57500.0,12.3688,12.3848,12.3528,12.3608,57500.0
2010-05-19 14:10:00,15.44,15.45,15.4,15.4,55500.0,12.3528,12.3608,12.3208,12.3208,55500.0
2010-05-19 14:20:00,15.4,15.41,15.36,15.41,84500.0,12.3208,12.3288,12.2888,12.3288,84500.0
2010-05-19 14:30:00,15.41,15.41,15.37,15.38,74500.0,12.3288,12.3288,12.2968,12.3048,74500.0
2010-05-19 14:40:00,15.38,15.47,15.38,15.47,124500.0,12.3048,12.3768,12.3048,12.3768,124500.0
2010-05-19 14:50:00,15.46,15.46,15.41,15.42,71000.0,12.3688,12.3688,12.3288,12.3368,71000.0
2010-05-19 15:00:00,15.42,15.44,15.32,15.33,156000.0,12.3368,12.3528,12.2568,12.2648,156000.0
2010-05-19 15:10:00,15.33,15.37,15.32,15.36,135500.0,12.2648,12.2968,12.2568,12.2888,135500.0
2010-05-19 15:20:00,15.36,15.4,15.31,15.39,180000.0,12.2888,12.3208,12.2488,12.3128,180000.0
2010-05-19 15:30:00,15.4,15.44,15.36,15.43,180000.0,12.3208,12.3528,12.2888,12.3448,180000.0
2010-05-19 15:40:00,15.44,15.45,15.42,15.43,137000.0,12.3528,12.3608,12.3368,12.3448,137000.0
2010-05-19 15:50:00,15.43,15.45,15.41,15.42,198500.0,12.3448,12.3608,12.3288,12.3368,198500.0
2010-05-20 09:30:00,15.04,15.09,15.0,15.07,239500.0,12.0328,12.0728,12.0008,12.0568,239500.0
2010-05-20 09:40:00,15.06,15.07,15.01,15.07,207000.0,12.0488,12.0568,12.0088,12.0568,207000.0
2010-05-20 09:50:00,15.08,15.13,15.07,15.07,94000.0,12.0648,12.1048,12.0568,12.0568,94000.0
2010-05-20 10:00:00,15.07,15.12,15.04,15.05,258000.0,12.0568,12.0968,12.0328,12.0408,258000.0
2010-05-20 10:10:00,15.04,15.06,14.96,14.98,262500.0,12.0328,12.0488,11.9688,11.9848,262500.0
2010-05-20 10:20:00,14.98,14.98,14.87,14.92,223500.0,11.9848,11.9848,11.8968,11.9368,223500.0
2010-05-20 10:30:00,14.93,14.98,14.92,14.94,97000.0,11.9448,11.9848,11.9368,11.9528,97000.0
2010-05-20 10:40:00,14.94,14.94,14.9,14.93,98000.0,11.9528,11.9528,11.9208,11.9448,98000.0
2010-05-20 10:50:00,14.92,14.97,14.92,14.92,132500.0,11.9368,11.9768,11.9368,11.9368,132500.0
2010-05-20 11:00:00,14.92,14.99,14.92,14.98,96500.0,11.9368,11.9928,11.9368,11.9848,96500.0
2010-05-20 11:10:00,14.98,14.98,14.91,14.94,334500.0,11.9848,11.9848,11.9288,11.9528,334500.0
2010-05-20 11:20:00,14.94,15.02,14.92,15.02,92500.0,11.9528,12.0168,11.9368,12.0168,92500.0
2010-05-20 11:30:00,15.01,15.02,14.97,15.01,98000.0,12.0088,12.0168,11.9768,12.0088,98000.0
2010-05-20 11:40:00,15.01,15.01,14.96,14.97,105500.0,12.0088,12.0088,11.9688,11.9768,105500.0
2010-05-20 11:50:00,14.98,14.99,14.94,14.94,142500.0,11.9848,11.9928,11.9528,11.9528,142500.0
2010-05-20 12:00:00,14.94,14.97,14.93,14.97,108000.0,11.9528,11.9768,11.9448,11.9768,108000.0
2010-05-20 12:10:00,14.96,14.96,14.88,14.9,100500.0,11.9688,11.9688,11.9048,11.9208,100500.0
2010-05-20 12:20:00,14.9,14.92,14.88,14.9,74000.0,11.9208,11.9368,11.9048,11.9208,74000.0
2010-05-20 12:30:00,14.9,14.91,14.87,14.9,54500.0,11.9208,11.9288,11.8968,11.9208,54500.0
2010-05-20 12:40:00,14.9,14.9,14.85,14.85,110500.0,11.9208,11.9208,11.8808,11.8808,110500.0
2010-05-20 12:50:00,14.85,14.85,14.76,14.76,222500.0,11.8808,11.8808,11.8088,11.8088,222500.0
2010-05-20 13:00:00,14.76,14.83,14.76,14.81,139500.0,11.8088,11.8648,11.8088,11.8488,139500.0
2010-05-20 13:10:00,14.82,14.85,14.81,14.85,126000.0,11.8568,11.8808,11.8488,11.8808,126000.0
2010-05-20 13:20:00,14.84,14.93,14.83,14.89,150500.0,11.8728,11.9448,11.8648,11.9128,150500.0
2010-05-20 13:30:00,14.89,14.96,14.88,14.88,159000.0,11.9128,11.9688,11.9048,11.9048,159000.0
2010-05-20 13:40:00,14.89,14.95,14.89,14.92,101500.0,11.9128,11.9608,11.9128,11.9368,101500.0
2010-05-20 13:50:00,14.92,14.92,14.87,14.89,92000.0,11.9368,11.9368,11.8968,11.9128,92000.0
2010-05-20 14:00:00,14.89,14.89,14.83,14.86,118500.0,11.9128,11.9128,11.8648,11.8888,118500.0
2010-05-20 14:10:00,14.86,14.95,14.86,14.95,185000.0,11.8888,11.9608,11.8888,11.9608,185000.0
2010-05-20 14:20:00,14.95,15.01,14.92,14.95,92000.0,11.9608,12.0088,11.9368,11.9608,92000.0
2010-05-20 14:30:00,14.95,15.03,14.92,15.03,103000.0,11.9608,12.0248,11.9368,12.0248,103000.0
2010-05-20 14:40:00,15.03,15.08,14.99,15.05,202500.0,12.0248,12.0648,11.9928,12.0408,202500.0
2010-05-20 14:50:00,15.05,15.1,15.0,15.0,165500.0,12.0408,12.0808,12.0008,12.0008,165500.0
2010-05-20 15:00:00,15.01,15.04,14.94,14.98,84000.0,12.0088,12.0328,11.9528,11.9848,84000.0
2010-05-20 15:10:00,14.98,14.99,14.94,14.97,88000.0,11.9848,11.9928,11.9528,11.9768,88000.0
2010-05-20 15:20:00,14.98,15.02,14.96,14.98,232000.0,11.9848,12.0168,11.9688,11.9848,232000.0
2010-05-20 15:30:00,14.98,15.01,14.94,14.96,168000.0,11.9848,12.0088,11.9528,11.9688,168000.0
2010-05-20 15:40:00,14.96,14.97,14.85,14.89,243500.0,11.9688,11.9768,11.8808,11.9128,243500.0
2010-05-20 15:50:00,14.88,14.88,14.76,14.76,199500.0,11.9048,11.9048,11.8088,11.8088,199500.0
2010-05-21 09:30:00,14.51,14.62,14.46,14.62,825000.0,11.6088,11.6968,11.5688,11.6968,825000.0
2010-05-21 09:40:00,14.62,14.72,14.61,14.7,411000.0,11.6968,11.7768,11.6888,11.7608,411000.0
2010-05-21 09:50:00,14.71,14.89,14.71,14.82,402000.0,11.7688,11.9128,11.7688,11.8568,402000.0
2010-05-21 10:00:00,14.81,14.89,14.79,14.86,211500.0,11.8488,11.9128,11.8328,11.8888,211500.0
2010-05-21 10:10:00,14.86,14.88,14.79,14.82,125000.0,11.8888,11.9048,11.8328,11.8568,125000.0
2010-05-21 10:20:00,14.81,14.82,14.7,14.72,269500.0,11.8488,11.8568,11.7608,11.7768,269500.0
2010-05-21 10:30:00,14.72,14.8,14.7,14.79,184500.0,11.7768,11.8408,11.7608,11.8328,184500.0
2010-05-21 10:40:00,14.78,14.81,14.75,14.76,126000.0,11.8248,11.8488,11.8008,11.8088,126000.0
2010-05-21 10:50:00,14.76,14.82,14.74,14.8,119000.0,11.8088,11.8568,11.7928,11.8408,119000.0
2010-05-21 11:00:00,14.79,14.88,14.79,14.86,208000.0,11.8328,11.9048,11.8328,11.8888,208000.0
2010-05-21 11:10:00,14.85,14.92,14.82,14.92,109000.0,11.8808,11.9368,11.8568,11.9368,109000.0
2010-05-21 11:20:00,14.92,14.97,14.9,14.93,222000.0,11.9368,11.9768,11.9208,11.9448,222000.0
2010-05-21 11:30:00,14.93,15.03,14.92,15.03,273500.0,11.9448,12.0248,11.9368,12.0248,273500.0
2010-05-21 11:40:00,15.02,15.07,15.01,15.02,396000.0,12.0168,12.0568,12.0088,12.0168,396000.0
2010-05-21 11:50:00,15.03,15.07,15.0,15.02,350000.0,12.0248,12.0568,12.0008,12.0168,350000.0
2010-05-21 12:00:00,15.02,15.02,14.97,14.99,101000.0,12.0168,12.0168,11.9768,11.9928,101000.0
2010-05-21 12:10:00,14.99,15.02,14.95,15.02,85000.0,11.9928,12.0168,11.9608,12.0168,85000.0
2010-05-21 12:20:00,15.02,15.04,15.0,15.01,86000.0,12.0168,12.0328,12.0008,12.0088,86000.0
2010-05-21 12:30:00,15.01,15.02,14.96,15.0,149000.0,12.0088,12.0168,11.9688,12.0008,149000.0
2010-05-21 12:40:00,14.99,15.01,14.94,14.95,93500.0,11.9928,12.0088,11.9528,11.9608,93500.0
2010-05-21 12:50:00,14.93,14.99,14.93,14.94,111500.0,11.9448,11.9928,11.9448,11.9528,111500.0
2010-05-21 13:00:00,14.94,14.95,14.89,14.93,191500.0,11.9528,11.9608,11.9128,11.9448,191500.0
2010-05-21 13:10:00,14.93,14.97,14.92,14.93,120000.0,11.9448,11.9768,11.9368,11.9448,120000.0
2010-05-21 13:20:00,14.93,14.93,14.88,14.9,104500.0,11.9448,11.9448,11.9048,11.9208,104500.0
2010-05-21 13:30:00,14.91,14.94,14.89,14.92,111000.0,11.9288,11.9528,11.9128,11.9368,111000.0
2010-05-21 13:40:00,14.92,14.96,14.92,14.95,195500.0,11.9368,11.9688,11.9368,11.9608,195500.0
2010-05-21 13:50:00,14.95,14.96,14.94,14.96,91000.0,11.9608,11.9688,11.9528,11.9688,91000.0
2010-05-21 14:00:00,14.97,14.98,14.91,14.92,65500.0,11.9768,11.9848,11.9288,11.9368,65500.0
2010-05-21 14:10:00,14.93,14.94,14.87,14.89,92000.0,11.9448,11.9528,11.8968,11.9128,92000.0
2010-05-21 14:20:00,14.89,14.91,14.86,14.9,147500.0,11.9128,11.9288,11.8888,11.9208,147500.0
2010-05-21 14:30:00,14.91,14.93,14.87,14.88,60000.0,11.9288,11.9448,11.8968,11.9048,60000.0
2010-05-21 14:40:00,14.88,14.91,14.81,14.86,104500.0,11.9048,11.9288,11.8488,11.8888,104500.0
2010-05-21 14:50:00,14.85,14.86,14.81,14.86,265500.0,11.8808,11.8888,11.8488,11.8888,265500.0
2010-05-21 15:00:00,14.86,14.9,14.85,14.86,182000.0,11.8888,11.9208,11.8808,11.8888,182000.0
2010-05-21 15:10:00,14.86,14.87,14.79,14.8,192000.0,11.8888,11.8968,11.8328,11.8408,192000.0
2010-05-21 15:20:00,14.8,14.87,14.79,14.85,277000.0,11.8408,11.8968,11.8328,11.8808,277000.0
2010-05-21 15:30:00,14.85,14.85,14.81,14.84,165000.0,11.8808,11.8808,11.8488,11.8728,165000.0
2010-05-21 15:40:00,14.83,14.95,14.83,14.9,321500.0,11.8648,11.9608,11.8648,11.9208,321500.0
2010-05-21 15:50:00,14.9,15.0,14.89,15.0,285000.0,11.9208,12.0008,11.9128,12.0008,285000.0
2010-05-24 09:30:00,14.91,15.03,14.88,14.98,82500.0,11.9288,12.0248,11.9048,11.9848,82500.0
2010-05-24 09:40:00,14.98,14.98,14.91,14.95,110000.0,11.9848,11.9848,11.9288,11.9608,110000.0
2010-05-24 09:50:00,14.94,14.97,14.89,14.93,50500.0,11.9528,11.9768,11.9128,11.9448,50500.0
2010-05-24 10:00:00,14.94,15.0,14.9,14.98,180500.0,11.9528,12.0008,11.9208,11.9848,180500.0
2010-05-24 10:10:00,14.97,15.03,14.97,15.03,151500.0,11.9768,12.0248,11.9768,12.0248,151500.0
2010-05-24 10:20:00,15.02,15.04,15.0,15.03,70500.0,12.0168,12.0328,12.0008,12.0248,70500.0
2010-05-24 10:30:00,15.03,15.08,15.03,15.08,97500.0,12.0248,12.0648,12.0248,12.0648,97500.0
2010-05-24 10:40:00,15.08,15.1,15.03,15.04,52000.0,12.0648,12.0808,12.0248,12.0328,52000.0
2010-05-24 10:50:00,15.04,15.04,15.01,15.02,65500.0,12.0328,12.0328,12.0088,12.0168,65500.0
2010-05-24 11:00:00,15.01,15.03,14.99,15.02,48000.0,12.0088,12.0248,11.9928,12.0168,48000.0
2010-05-24 11:10:00,15.02,15.02,14.96,14.99,173000.0,12.0168,12.0168,11.9688,11.9928,173000.0
2010-05-24 11:20:00,14.99,15.01,14.97,14.99,78500.0,11.9928,12.0088,11.9768,11.9928,78500.0
2010-05-24 11:30:00,14.99,15.02,14.98,15.01,63000.0,11.9928,12.0168,11.9848,12.0088,63000.0
2010-05-24 11:40:00,15.01,15.06,15.0,15.06,93000.0,12.0088,12.0488,12.0008,12.0488,93000.0
2010-05-24 11:50:00,15.06,15.07,15.02,15.05,109500.0,12.0488,12.0568,12.0168,12.0408,109500.0
2010-05-24 12:00:00,15.04,15.09,15.04,15.07,145500.0,12.0328,12.0728,12.0328,12.0568,145500.0
2010-05-24 12:10:00,15.07,15.07,15.03,15.04,82500.0,12.0568,12.0568,12.0248,12.0328,82500.0
2010-05-24 12:20:00,15.04,15.05,15.02,15.05,61500.0,12.0328,12.0408,12.0168,12.0408,61500.0
2010-05-24 12:30:00,15.06,15.08,15.03,15.03,177500.0,12.0488,12.0648,12.0248,12.0248,177500.0
2010-05-24 12:40:00,15.03,15.04,15.02,15.04,160000.0,12.0248,12.0328,12.0168,12.0328,160000.0
2010-05-24 12:50:00,15.04,15.07,15.04,15.05,77000.0,12.0328,12.0568,12.0328,12.0408,77000.0
2010-05-24 13:00:00,15.05,15.06,15.02,15.02,128500.0,12.0408,12.0488,12.0168,12.0168,128500.0
2010-05-24 13:10:00,15.02,15.03,15.01,15.01,27000.0,12.0168,12.0248,12.0088,12.0088,27000.0
2010-05-24 13:20:00,15.01,15.05,15.0,15.02,101000.0,12.0088,12.0408,12.0008,12.0168,101000.0
2010-05-24 13:30:00,15.03,15.03,15.0,15.01,22000.0,12.0248,12.0248,12.0008,12.0088,22000.0
2010-05-24 13:40:00,15.0,15.02,14.98,14.98,66000.0,12.0008,12.0168,11.9848,11.9848,66000.0
2010-05-24 13:50:00,14.98,15.01,14.97,15.0,63000.0,11.9848,12.0088,11.9768,12.0008,63000.0
2010-05-24 14:00:00,15.0,15.01,14.99,15.01,78000.0,12.0008,12.0088,11.9928,12.0088,78000.0
2010-05-24 14:10:00,15.01,15.03,15.01,15.01,122000.0,12.0088,12.0248,12.0088,12.0088,122000.0
2010-05-24 14:20:00,15.01,15.03,15.0,15.01,54000.0,12.0088,12.0248,12.0008,12.0088,54000.0
2010-05-24 14:30:00,15.01,15.03,14.99,14.99,86000.0,12.0088,12.0248,11.9928,11.9928,86000.0
2010-05-24 14:40:00,14.99,15.0,14.95,14.96,136500.0,11.9928,12.0008,11.9608,11.9688,136500.0
2010-05-24 14:50:00,14.96,14.99,14.96,14.97,37000.0,11.9688,11.9928,11.9688,11.9768,37000.0
2010-05-24 15:00:00,14.97,14.97,14.92,14.92,53500.0,11.9768,11.9768,11.9368,11.9368,53500.0
2010-05-24 15:10:00,14.92,14.95,14.92,14.93,214500.0,11.9368,11.9608,11.9368,11.9448,214500.0
2010-05-24 15:20:00,14.94,14.96,14.94,14.94,82000.0,11.9528,11.9688,11.9528,11.9528,82000.0
2010-05-24 15:30:00,14.94,14.98,14.93,14.97,60500.0,11.9528,11.9848,11.9448,11.9768,60500.0
2010-05-24 15:40:00,14.96,14.98,14.9,14.91,129000.0,11.9688,11.9848,11.9208,11.9288,129000.0
2010-05-24 15:50:00,14.91,14.91,14.83,14.85,123000.0,11.9288,11.9288,11.8648,11.8808,123000.0
2010-05-25 09:30:00,14.5,14.5,14.35,14.35,1502500.0,11.6008,11.6008,11.4808,11.4808,1502500.0
2010-05-25 09:40:00,14.35,14.38,14.27,14.36,262000.0,11.4808,11.5048,11.4168,11.4888,262000.0
2010-05-25 09:50:00,14.37,14.4,14.35,14.36,312500.0,11.4968,11.5208,11.4808,11.4888,312500.0
2010-05-25 10:00:00,14.36,14.49,14.36,14.43,258000.0,11.4888,11.5928,11.4888,11.5448,258000.0
2010-05-25 10:10:00,14.41,14.52,14.41,14.48,134000.0,11.5288,11.6168,11.5288,11.5848,134000.0
2010-05-25 10:20:00,14.5,14.5,14.44,14.45,107500.0,11.6008,11.6008,11.5528,11.5608,107500.0
2010-05-25 10:30:00,14.44,14.47,14.42,14.45,122500.0,11.5528,11.5768,11.5368,11.5608,122500.0
2010-05-25 10:40:00,14.43,14.44,14.4,14.4,79000.0,11.5448,11.5528,11.5208,11.5208,79000.0
2010-05-25 10:50:00,14.41,14.45,14.39,14.45,90500.0,11.5288,11.5608,11.5128,11.5608,90500.0
2010-05-25 11:00:00,14.45,14.52,14.45,14.49,122500.0,11.5608,11.6168,11.5608,11.5928,122500.0
2010-05-25 11:10:00,14.49,14.5,14.46,14.46,46500.0,11.5928,11.6008,11.5688,11.5688,46500.0
2010-05-25 11:20:00,14.47,14.51,14.44,14.5,73500.0,11.5768,11.6088,11.5528,11.6008,73500.0
2010-05-25 11:30:00,14.49,14.5,14.47,14.5,61000.0,11.5928,11.6008,11.5768,11.6008,61000.0
2010-05-25 11:40:00,14.5,14.52,14.48,14.5,95000.0,11.6008,11.6168,11.5848,11.6008,95000.0
2010-05-25 11:50:00,14.51,14.58,14.49,14.57,76500.0,11.6088,11.6648,11.5928,11.6568,76500.0
2010-05-25 12:00:00,14.57,14.61,14.56,14.56,96500.0,11.6568,11.6888,11.6488,11.6488,96500.0
2010-05-25 12:10:00,14.56,14.62,14.56,14.58,176000.0,11.6488,11.6968,11.6488,11.6648,176000.0
2010-05-25 12:20:00,14.58,14.59,14.55,14.55,50000.0,11.6648,11.6728,11.6408,11.6408,50000.0
2010-05-25 12:30:00,14.55,14.57,14.53,14.55,180500.0,11.6408,11.6568,11.6248,11.6408,180500.0
2010-05-25 12:40:00,14.55,14.55,14.51,14.55,39000.0,11.6408,11.6408,11.6088,11.6408,39000.0
2010-05-25 12:50:00,14.55,14.57,14.54,14.55,93500.0,11.6408,11.6568,11.6328,11.6408,93500.0
2010-05-25 13:00:00,14.55,14.56,14.51,14.51,64000.0,11.6408,11.6488,11.6088,11.6088,64000.0
2010-05-25 13:10:00,14.5,14.51,14.49,14.5,37000.0,11.6008,11.6088,11.5928,11.6008,37000.0
2010-05-25 13:20:00,14.51,14.54,14.5,14.52,60500.0,11.6088,11.6328,11.6008,11.6168,60500.0
2010-05-25 13:30:00,14.53,14.53,14.49,14.5,71500.0,11.6248,11.6248,11.5928,11.6008,71500.0
2010-05-25 13:40:00,14.5,14.51,14.48,14.49,68000.0,11.6008,11.6088,11.5848,11.5928,68000.0
2010-05-25 13:50:00,14.49,14.52,14.48,14.5,72000.0,11.5928,11.6168,11.5848,11.6008,72000.0
2010-05-25 14:00:00,14.49,14.55,14.49,14.51,83000.0,11.5928,11.6408,11.5928,11.6088,83000.0
2010-05-25 14:10:00,14.52,14.58,14.52,14.58,81000.0,11.6168,11.6648,11.6168,11.6648,81000.0
2010-05-25 14:20:00,14.59,14.61,14.55,14.59,94000.0,11.6728,11.6888,11.6408,11.6728,94000.0
2010-05-25 14:30:00,14.59,14.61,14.57,14.58,53000.0,11.6728,11.6888,11.6568,11.6648,53000.0
2010-05-25 14:40:00,14.58,14.69,14.57,14.69,87000.0,11.6648,11.7528,11.6568,11.7528,87000.0
2010-05-25 14:50:00,14.7,14.7,14.65,14.66,203000.0,11.7608,11.7608,11.7208,11.7288,203000.0
2010-05-25 15:00:00,14.66,14.73,14.66,14.72,95000.0,11.7288,11.7848,11.7288,11.7768,95000.0
2010-05-25 15:10:00,14.72,14.73,14.67,14.7,93000.0,11.7768,11.7848,11.7368,11.7608,93000.0
2010-05-25 15:20:00,14.7,14.79,14.7,14.78,106000.0,11.7608,11.8328,11.7608,11.8248,106000.0
2010-05-25 15:30:00,14.78,14.84,14.77,14.79,241000.0,11.8248,11.8728,11.8168,11.8328,241000.0
2010-05-25 15:40:00,14.79,14.84,14.77,14.81,229000.0,11.8328,11.8728,11.8168,11.8488,229000.0
2010-05-25 15:50:00,14.82,14.84,14.77,14.83,676500.0,11.8568,11.8728,11.8168,11.8648,676500.0
2010-05-26 09:30:00,14.88,15.02,14.87,15.02,344500.0,11.9048,12.0168,11.8968,12.0168,344500.0
2010-05-26 09:40:00,15.02,15.04,14.98,15.0,56000.0,12.0168,12.0328,11.9848,12.0008,56000.0
2010-05-26 09:50:00,15.0,15.09,14.99,15.09,175000.0,12.0008,12.0728,11.9928,12.0728,175000.0
2010-05-26 10:00:00,15.08,15.15,15.08,15.11,242000.0,12.0648,12.1208,12.0648,12.0888,242000.0
2010-05-26 10:10:00,15.11,15.14,15.09,15.13,71000.0,12.0888,12.1128,12.0728,12.1048,71000.0
2010-05-26 10:20:00,15.13,15.13,15.09,15.09,104000.0,12.1048,12.1048,12.0728,12.0728,104000.0
2010-05-26 10:30:00,15.1,15.16,15.09,15.15,40000.0,12.0808,12.1288,12.0728,12.1208,40000.0
2010-05-26 10:40:00,15.15,15.17,15.13,15.13,182500.0,12.1208,12.1368,12.1048,12.1048,182500.0
2010-05-26 10:50:00,15.13,15.15,15.07,15.08,80500.0,12.1048,12.1208,12.0568,12.0648,80500.0
2010-05-26 11:00:00,15.08,15.09,15.05,15.08,59000.0,12.0648,12.0728,12.0408,12.0648,59000.0
2010-05-26 11:10:00,15.08,15.1,15.07,15.1,77000.0,12.0648,12.0808,12.0568,12.0808,77000.0
2010-05-26 11:20:00,15.09,15.09,15.01,15.01,85000.0,12.0728,12.0728,12.0088,12.0088,85000.0
2010-05-26 11:30:00,15.01,15.05,15.0,15.04,166000.0,12.0088,12.0408,12.0008,12.0328,166000.0
2010-05-26 11:40:00,15.03,15.06,14.98,15.02,244000.0,12.0248,12.0488,11.9848,12.0168,244000.0
2010-05-26 11:50:00,15.02,15.05,15.0,15.04,45000.0,12.0168,12.0408,12.0008,12.0328,45000.0
2010-05-26 12:00:00,15.04,15.08,15.03,15.07,88000.0,12.0328,12.0648,12.0248,12.0568,88000.0
2010-05-26 12:10:00,15.07,15.08,15.06,15.08,50000.0,12.0568,12.0648,12.0488,12.0648,50000.0
2010-05-26 12:20:00,15.08,15.09,15.06,15.06,25000.0,12.0648,12.0728,12.0488,12.0488,25000.0
2010-05-26 12:30:00,15.05,15.08,15.05,15.08,18000.0,12.0408,12.0648,12.0408,12.0648,18000.0
2010-05-26 12:40:00,15.07,15.07,15.02,15.03,86500.0,12.0568,12.0568,12.0168,12.0248,86500.0
2010-05-26 12:50:00,15.03,15.08,15.03,15.07,40500.0,12.0248,12.0648,12.0248,12.0568,40500.0
2010-05-26 13:00:00,15.08,15.1,15.08,15.1,19500.0,12.0648,12.0808,12.0648,12.0808,19500.0
2010-05-26 13:10:00,15.1,15.1,15.08,15.08,13500.0,12.0808,12.0808,12.0648,12.0648,13500.0
2010-05-26 13:20:00,15.08,15.1,15.08,15.09,49000.0,12.0648,12.0808,12.0648,12.0728,49000.0
2010-05-26 13:30:00,15.08,15.12,15.08,15.12,19000.0,12.0648,12.0968,12.0648,12.0968,19000.0
2010-05-26 13:40:00,15.12,15.13,15.1,15.1,24000.0,12.0968,12.1048,12.0808,12.0808,24000.0
2010-05-26 13:50:00,15.1,15.12,15.09,15.1,37000.0,12.0808,12.0968,12.0728,12.0808,37000.0
2010-05-26 14:00:00,15.1,15.11,15.09,15.11,68000.0,12.0808,12.0888,12.0728,12.0888,68000.0
2010-05-26 14:10:00,15.1,15.1,15.07,15.09,72000.0,12.0808,12.0808,12.0568,12.0728,72000.0
2010-05-26 14:20:00,15.09,15.1,15.05,15.08,90000.0,12.0728,12.0808,12.0408,12.0648,90000.0
2010-05-26 14:30:00,15.08,15.1,14.99,15.05,212500.0,12.0648,12.0808,11.9928,12.0408,212500.0
2010-05-26 14:40:00,15.04,15.05,14.98,14.99,81500.0,12.0328,12.0408,11.9848,11.9928,81500.0
2010-05-26 14:50:00,14.99,15.0,14.95,15.0,91000.0,11.9928,12.0008,11.9608,12.0008,91000.0
2010-05-26 15:00:00,14.99,15.03,14.98,14.99,136000.0,11.9928,12.0248,11.9848,11.9928,136000.0
2010-05-26 15:10:00,14.99,15.02,14.96,14.97,215000.0,11.9928,12.0168,11.9688,11.9768,215000.0
2010-05-26 15:20:00,14.97,14.97,14.8,14.86,352500.0,11.9768,11.9768,11.8408,11.8888,352500.0
2010-05-26 15:30:00,14.85,14.88,14.8,14.87,735500.0,11.8808,11.9048,11.8408,11.8968,735500.0
2010-05-26 15:40:00,14.87,14.93,14.85,14.87,392500.0,11.8968,11.9448,11.8808,11.8968,392500.0
2010-05-26 15:50:00,14.87,14.89,14.85,14.86,168000.0,11.8968,11.9128,11.8808,11.8888,168000.0
2010-05-27 09:30:00,15.19,15.24,15.15,15.15,373500.0,12.1528,12.1928,12.1208,12.1208,373500.0
2010-05-27 09:40:00,15.16,15.19,15.15,15.15,187500.0,12.1288,12.1528,12.1208,12.1208,187500.0
2010-05-27 09:50:00,15.14,15.15,15.11,15.15,138500.0,12.1128,12.1208,12.0888,12.1208,138500.0
2010-05-27 10:00:00,15.14,15.15,15.1,15.14,69000.0,12.1128,12.1208,12.0808,12.1128,69000.0
2010-05-27 10:10:00,15.14,15.19,15.14,15.18,27500.0,12.1128,12.1528,12.1128,12.1448,27500.0
2010-05-27 10:20:00,15.17,15.23,15.17,15.23,72000.0,12.1368,12.1848,12.1368,12.1848,72000.0
2010-05-27 10:30:00,15.23,15.26,15.22,15.22,154000.0,12.1848,12.2088,12.1768,12.1768,154000.0
2010-05-27 10:40:00,15.21,15.23,15.19,15.21,30000.0,12.1688,12.1848,12.1528,12.1688,30000.0
2010-05-27 10:50:00,15.21,15.25,15.21,15.23,73000.0,12.1688,12.2008,12.1688,12.1848,73000.0
2010-05-27 11:00:00,15.21,15.25,15.21,15.23,88000.0,12.1688,12.2008,12.1688,12.1848,88000.0
2010-05-27 11:10:00,15.23,15.24,15.19,15.21,166000.0,12.1848,12.1928,12.1528,12.1688,166000.0
2010-05-27 11:20:00,15.22,15.25,15.2,15.24,96500.0,12.1768,12.2008,12.1608,12.1928,96500.0
2010-05-27 11:30:00,15.24,15.25,15.2,15.2,87500.0,12.1928,12.2008,12.1608,12.1608,87500.0
2010-05-27 11:40:00,15.19,15.22,15.18,15.21,33000.0,12.1528,12.1768,12.1448,12.1688,33000.0
2010-05-27 11:50:00,15.21,15.24,15.21,15.24,58500.0,12.1688,12.1928,12.1688,12.1928,58500.0
2010-05-27 12:00:00,15.23,15.25,15.21,15.25,42500.0,12.1848,12.2008,12.1688,12.2008,42500.0
2010-05-27 12:10:00,15.25,15.27,15.24,15.26,45500.0,12.2008,12.2168,12.1928,12.2088,45500.0
2010-05-27 12:20:00,15.26,15.27,15.23,15.26,64000.0,12.2088,12.2168,12.1848,12.2088,64000.0
2010-05-27 12:30:00,15.25,15.26,15.24,15.26,60500.0,12.2008,12.2088,12.1928,12.2088,60500.0
2010-05-27 12:40:00,15.25,15.25,15.23,15.25,34500.0,12.2008,12.2008,12.1848,12.2008,34500.0
2010-05-27 12:50:00,15.24,15.26,15.23,15.24,47500.0,12.1928,12.2088,12.1848,12.1928,47500.0
2010-05-27 13:00:00,15.24,15.24,15.19,15.21,52500.0,12.1928,12.1928,12.1528,12.1688,52500.0
2010-05-27 13:10:00,15.21,15.25,15.2,15.24,34500.0,12.1688,12.2008,12.1608,12.1928,34500.0
2010-05-27 13:20:00,15.25,15.26,15.25,15.25,36000.0,12.2008,12.2088,12.2008,12.2008,36000.0
2010-05-27 13:30:00,15.25,15.28,15.24,15.27,47000.0,12.2008,12.2248,12.1928,12.2168,47000.0
2010-05-27 13:40:00,15.27,15.28,15.24,15.25,34000.0,12.2168,12.2248,12.1928,12.2008,34000.0
2010-05-27 13:50:00,15.25,15.26,15.24,15.25,60000.0,12.2008,12.2088,12.1928,12.2008,60000.0
2010-05-27 14:00:00,15.25,15.28,15.24,15.28,40500.0,12.2008,12.2248,12.1928,12.2248,40500.0
2010-05-27 14:10:00,15.28,15.29,15.28,15.29,100500.0,12.2248,12.2328,12.2248,12.2328,100500.0
2010-05-27 14:20:00,15.29,15.31,15.29,15.31,50500.0,12.2328,12.2488,12.2328,12.2488,50500.0
2010-05-27 14:30:00,15.31,15.32,15.3,15.31,33000.0,12.2488,12.2568,12.2408,12.2488,33000.0
2010-05-27 14:40:00,15.31,15.32,15.29,15.31,95500.0,12.2488,12.2568,12.2328,12.2488,95500.0
2010-05-27 14:50:00,15.31,15.31,15.29,15.31,39000.0,12.2488,12.2488,12.2328,12.2488,39000.0
2010-05-27 15:00:00,15.3,15.32,15.29,15.31,36500.0,12.2408,12.2568,12.2328,12.2488,36500.0
2010-05-27 15:10:00,15.32,15.34,15.31,15.32,91000.0,12.2568,12.2728,12.2488,12.2568,91000.0
2010-05-27 15:20:00,15.32,15.32,15.29,15.31,92000.0,12.2568,12.2568,12.2328,12.2488,92000.0
2010-05-27 15:30:00,15.31,15.33,15.3,15.32,106000.0,12.2488,12.2648,12.2408,12.2568,106000.0
2010-05-27 15:40:00,15.33,15.36,15.32,15.36,164500.0,12.2648,12.2888,12.2568,12.2888,164500.0
2010-05-27 15:50:00,15.37,15.43,15.37,15.43,241000.0,12.2968,12.3448,12.2968,12.3448,241000.0
2010-05-28 09:30:00,15.39,15.4,15.3,15.32,248000.0,12.3128,12.3208,12.2408,12.2568,248000.0
2010-05-28 09:40:00,15.32,15.34,15.27,15.33,256500.0,12.2568,12.2728,12.2168,12.2648,256500.0
2010-05-28 09:50:00,15.33,15.37,15.29,15.36,217000.0,12.2648,12.2968,12.2328,12.2888,217000.0
2010-05-28 10:00:00,15.36,15.42,15.36,15.4,198500.0,12.2888,12.3368,12.2888,12.3208,198500.0
2010-05-28 10:10:00,15.4,15.43,15.4,15.41,48500.0,12.3208,12.3448,12.3208,12.3288,48500.0
2010-05-28 10:20:00,15.42,15.42,15.37,15.38,37000.0,12.3368,12.3368,12.2968,12.3048,37000.0
2010-05-28 10:30:00,15.37,15.42,15.37,15.38,83000.0,12.2968,12.3368,12.2968,12.3048,83000.0
2010-05-28 10:40:00,15.38,15.38,15.3,15.3,76500.0,12.3048,12.3048,12.2408,12.2408,76500.0
2010-05-28 10:50:00,15.3,15.33,15.29,15.32,90000.0,12.2408,12.2648,12.2328,12.2568,90000.0
2010-05-28 11:00:00,15.33,15.34,15.29,15.31,33500.0,12.2648,12.2728,12.2328,12.2488,33500.0
2010-05-28 11:10:00,15.31,15.33,15.26,15.27,75000.0,12.2488,12.2648,12.2088,12.2168,75000.0
2010-05-28 11:20:00,15.26,15.29,15.25,15.28,279000.0,12.2088,12.2328,12.2008,12.2248,279000.0
2010-05-28 11:30:00,15.28,15.3,15.28,15.29,185500.0,12.2248,12.2408,12.2248,12.2328,185500.0
2010-05-28 11:40:00,15.28,15.36,15.28,15.36,215000.0,12.2248,12.2888,12.2248,12.2888,215000.0
2010-05-28 11:50:00,15.36,15.36,15.32,15.33,43500.0,12.2888,12.2888,12.2568,12.2648,43500.0
2010-05-28 12:00:00,15.33,15.34,15.31,15.32,49000.0,12.2648,12.2728,12.2488,12.2568,49000.0
2010-05-28 12:10:00,15.33,15.34,15.32,15.34,43500.0,12.2648,12.2728,12.2568,12.2728,43500.0
2010-05-28 12:20:00,15.36,15.38,15.35,15.37,83000.0,12.2888,12.3048,12.2808,12.2968,83000.0
2010-05-28 12:30:00,15.37,15.38,15.25,15.25,145500.0,12.2968,12.3048,12.2008,12.2008,145500.0
2010-05-28 12:40:00,15.23,15.29,15.21,15.27,369500.0,12.1848,12.2328,12.1688,12.2168,369500.0
2010-05-28 12:50:00,15.27,15.3,15.26,15.28,99000.0,12.2168,12.2408,12.2088,12.2248,99000.0
2010-05-28 13:00:00,15.28,15.31,15.26,15.27,81000.0,12.2248,12.2488,12.2088,12.2168,81000.0
2010-05-28 13:10:00,15.26,15.29,15.26,15.29,99500.0,12.2088,12.2328,12.2088,12.2328,99500.0
2010-05-28 13:20:00,15.3,15.3,15.27,15.29,43500.0,12.2408,12.2408,12.2168,12.2328,43500.0
2010-05-28 13:30:00,15.28,15.29,15.25,15.26,53500.0,12.2248,12.2328,12.2008,12.2088,53500.0
2010-05-28 13:40:00,15.27,15.27,15.22,15.23,26000.0,12.2168,12.2168,12.1768,12.1848,26000.0
2010-05-28 13:50:00,15.24,15.25,15.21,15.21,27000.0,12.1928,12.2008,12.1688,12.1688,27000.0
2010-05-28 14:00:00,15.21,15.22,15.16,15.2,160500.0,12.1688,12.1768,12.1288,12.1608,160500.0
2010-05-28 14:10:00,15.21,15.22,15.19,15.22,51000.0,12.1688,12.1768,12.1528,12.1768,51000.0
2010-05-28 14:20:00,15.22,15.24,15.2,15.24,34000.0,12.1768,12.1928,12.1608,12.1928,34000.0
2010-05-28 14:30:00,15.24,15.28,15.23,15.28,73000.0,12.1928,12.2248,12.1848,12.2248,73000.0
2010-05-28 14:40:00,15.27,15.34,15.27,15.33,82000.0,12.2168,12.2728,12.2168,12.2648,82000.0
2010-05-28 14:50:00,15.33,15.35,15.29,15.3,65000.0,12.2648,12.2808,12.2328,12.2408,65000.0
2010-05-28 15:00:00,15.3,15.32,15.29,15.29,41500.0,12.2408,12.2568,12.2328,12.2328,41500.0
2010-05-28 15:10:00,15.31,15.35,15.31,15.35,100500.0,12.2488,12.2808,12.2488,12.2808,100500.0
2010-05-28 15:20:00,15.35,15.39,15.35,15.38,351000.0,12.2808,12.3128,12.2808,12.3048,351000.0
2010-05-28 15:30:00,15.38,15.4,15.35,15.35,96000.0,12.3048,12.3208,12.2808,12.2808,96000.0
2010-05-28 15:40:00,15.36,15.38,15.25,15.32,190500.0,12.2888,12.3048,12.2008,12.2568,190500.0
2010-05-28 15:50:00,15.32,15.34,15.25,15.26,355500.0,12.2568,12.2728,12.2008,12.2088,355500.0
2010-06-01 09:30:00,15.13,15.19,15.07,15.08,252000.0,12.1048,12.1528,12.0568,12.0648,252000.0
2010-06-01 09:40:00,15.08,15.13,15.08,15.11,165000.0,12.0648,12.1048,12.0648,12.0888,165000.0
2010-06-01 09:50:00,15.11,15.15,15.08,15.08,104500.0,12.0888,12.1208,12.0648,12.0648,104500.0
2010-06-01 10:00:00,15.09,15.21,15.08,15.17,125000.0,12.0728,12.1688,12.0648,12.1368,125000.0
2010-06-01 10:10:00,15.17,15.19,15.16,15.19,34500.0,12.1368,12.1528,12.1288,12.1528,34500.0
2010-06-01 10:20:00,15.19,15.29,15.18,15.26,197500.0,12.1528,12.2328,12.1448,12.2088,197500.0
2010-06-01 10:30:00,15.26,15.3,15.25,15.25,82500.0,12.2088,12.2408,12.2008,12.2008,82500.0
2010-06-01 10:40:00,15.26,15.26,15.21,15.23,81500.0,12.2088,12.2088,12.1688,12.1848,81500.0
2010-06-01 10:50:00,15.23,15.23,15.2,15.2,56500.0,12.1848,12.1848,12.1608,12.1608,56500.0
2010-06-01 11:00:00,15.19,15.2,15.17,15.18,50500.0,12.1528,12.1608,12.1368,12.1448,50500.0
2010-06-01 11:10:00,15.18,15.19,15.15,15.15,47000.0,12.1448,12.1528,12.1208,12.1208,47000.0
2010-06-01 11:20:00,15.15,15.18,15.14,15.17,33500.0,12.1208,12.1448,12.1128,12.1368,33500.0
2010-06-01 11:30:00,15.17,15.18,15.13,15.16,69500.0,12.1368,12.1448,12.1048,12.1288,69500.0
2010-06-01 11:40:00,15.14,15.14,15.08,15.1,38000.0,12.1128,12.1128,12.0648,12.0808,38000.0
2010-06-01 11:50:00,15.1,15.1,15.05,15.05,68500.0,12.0808,12.0808,12.0408,12.0408,68500.0
2010-06-01 12:00:00,15.04,15.08,15.04,15.06,60500.0,12.0328,12.0648,12.0328,12.0488,60500.0
2010-06-01 12:10:00,15.05,15.1,15.05,15.09,53500.0,12.0408,12.0808,12.0408,12.0728,53500.0
2010-06-01 12:20:00,15.09,15.12,15.09,15.12,34000.0,12.0728,12.0968,12.0728,12.0968,34000.0
2010-06-01 12:30:00,15.12,15.12,15.1,15.11,40000.0,12.0968,12.0968,12.0808,12.0888,40000.0
2010-06-01 12:40:00,15.12,15.12,15.09,15.1,36500.0,12.0968,12.0968,12.0728,12.0808,36500.0
2010-06-01 12:50:00,15.11,15.11,15.05,15.05,14000.0,12.0888,12.0888,12.0408,12.0408,14000.0
2010-06-01 13:00:00,15.05,15.09,15.05,15.09,31000.0,12.0408,12.0728,12.0408,12.0728,31000.0
2010-06-01 13:10:00,15.09,15.17,15.09,15.16,20000.0,12.0728,12.1368,12.0728,12.1288,20000.0
2010-06-01 13:20:00,15.16,15.18,15.15,15.17,27000.0,12.1288,12.1448,12.1208,12.1368,27000.0
2010-06-01 13:30:00,15.17,15.19,15.16,15.17,35000.0,12.1368,12.1528,12.1288,12.1368,35000.0
2010-06-01 13:40:00,15.17,15.18,15.16,15.17,89000.0,12.1368,12.1448,12.1288,12.1368,89000.0
2010-06-01 13:50:00,15.17,15.17,15.1,15.1,53000.0,12.1368,12.1368,12.0808,12.0808,53000.0
2010-06-01 14:00:00,15.09,15.09,15.03,15.04,129500.0,12.0728,12.0728,12.0248,12.0328,129500.0
2010-06-01 14:10:00,15.05,15.09,15.05,15.07,141000.0,12.0408,12.0728,12.0408,12.0568,141000.0
2010-06-01 14:20:00,15.08,15.11,15.06,15.09,23500.0,12.0648,12.0888,12.0488,12.0728,23500.0
2010-06-01 14:30:00,15.09,15.12,15.09,15.1,47000.0,12.0728,12.0968,12.0728,12.0808,47000.0
2010-06-01 14:40:00,15.1,15.13,15.09,15.12,39500.0,12.0808,12.1048,12.0728,12.0968,39500.0
2010-06-01 14:50:00,15.12,15.12,15.06,15.1,65000.0,12.0968,12.0968,12.0488,12.0808,65000.0
2010-06-01 15:00:00,15.1,15.1,15.05,15.05,64000.0,12.0808,12.0808,12.0408,12.0408,64000.0
2010-06-01 15:10:00,15.04,15.07,15.01,15.01,72500.0,12.0328,12.0568,12.0088,12.0088,72500.0
2010-06-01 15:20:00,15.01,15.04,14.96,14.99,72500.0,12.0088,12.0328,11.9688,11.9928,72500.0
2010-06-01 15:30:00,14.98,15.03,14.97,15.01,80000.0,11.9848,12.0248,11.9768,12.0088,80000.0
2010-06-01 15:40:00,15.01,15.01,14.91,14.92,1021000.0,12.0088,12.0088,11.9288,11.9368,1021000.0
2010-06-01 15:50:00,14.92,14.92,14.84,14.85,412000.0,11.9368,11.9368,11.8728,11.8808,412000.0
2010-06-02 09:30:00,14.94,14.98,14.89,14.89,193500.0,11.9528,11.9848,11.9128,11.9128,193500.0
2010-06-02 09:40:00,14.87,14.9,14.86,14.87,252000.0,11.8968,11.9208,11.8888,11.8968,252000.0
2010-06-02 09:50:00,14.87,14.9,14.84,14.9,186000.0,11.8968,11.9208,11.8728,11.9208,186000.0
2010-06-02 10:00:00,14.9,14.95,14.88,14.93,146000.0,11.9208,11.9608,11.9048,11.9448,146000.0
2010-06-02 10:10:00,14.93,14.94,14.9,14.93,52500.0,11.9448,11.9528,11.9208,11.9448,52500.0
2010-06-02 10:20:00,14.94,14.96,14.93,14.93,32500.0,11.9528,11.9688,11.9448,11.9448,32500.0
2010-06-02 10:30:00,14.93,14.97,14.92,14.95,100000.0,11.9448,11.9768,11.9368,11.9608,100000.0
2010-06-02 10:40:00,14.94,14.95,14.91,14.92,34000.0,11.9528,11.9608,11.9288,11.9368,34000.0
2010-06-02 10:50:00,14.92,14.95,14.9,14.93,62000.0,11.9368,11.9608,11.9208,11.9448,62000.0
2010-06-02 11:00:00,14.93,14.98,14.93,14.97,31500.0,11.9448,11.9848,11.9448,11.9768,31500.0
2010-06-02 11:10:00,14.97,14.99,14.95,14.95,29500.0,11.9768,11.9928,11.9608,11.9608,29500.0
2010-06-02 11:20:00,14.96,14.99,14.96,14.97,44500.0,11.9688,11.9928,11.9688,11.9768,44500.0
2010-06-02 11:30:00,14.97,14.99,14.97,14.99,20000.0,11.9768,11.9928,11.9768,11.9928,20000.0
2010-06-02 11:40:00,14.97,15.02,14.97,15.01,83000.0,11.9768,12.0168,11.9768,12.0088,83000.0
2010-06-02 11:50:00,15.01,15.03,15.01,15.03,50500.0,12.0088,12.0248,12.0088,12.0248,50500.0
2010-06-02 12:00:00,15.03,15.05,15.03,15.04,38500.0,12.0248,12.0408,12.0248,12.0328,38500.0
2010-06-02 12:10:00,15.04,15.04,15.03,15.03,5000.0,12.0328,12.0328,12.0248,12.0248,5000.0
2010-06-02 12:20:00,15.03,15.04,15.02,15.03,813500.0,12.0248,12.0328,12.0168,12.0248,813500.0
2010-06-02 12:30:00,15.03,15.04,15.02,15.02,12500.0,12.0248,12.0328,12.0168,12.0168,12500.0
2010-06-02 12:40:00,15.03,15.05,15.03,15.05,18500.0,12.0248,12.0408,12.0248,12.0408,18500.0
2010-06-02 12:50:00,15.05,15.07,15.04,15.06,10000.0,12.0408,12.0568,12.0328,12.0488,10000.0
2010-06-02 13:00:00,15.07,15.08,15.06,15.06,47000.0,12.0568,12.0648,12.0488,12.0488,47000.0
2010-06-02 13:10:00,15.06,15.07,15.05,15.05,34500.0,12.0488,12.0568,12.0408,12.0408,34500.0
2010-06-02 13:20:00,15.05,15.06,15.04,15.05,34000.0,12.0408,12.0488,12.0328,12.0408,34000.0
2010-06-02 13:30:00,15.05,15.06,15.04,15.04,43500.0,12.0408,12.0488,12.0328,12.0328,43500.0
2010-06-02 13:40:00,15.05,15.05,15.03,15.03,37000.0,12.0408,12.0408,12.0248,12.0248,37000.0
2010-06-02 13:50:00,15.03,15.03,15.01,15.02,290500.0,12.0248,12.0248,12.0088,12.0168,290500.0
2010-06-02 14:00:00,15.02,15.02,15.0,15.02,26000.0,12.0168,12.0168,12.0008,12.0168,26000.0
2010-06-02 14:10:00,15.02,15.02,14.99,14.99,44000.0,12.0168,12.0168,11.9928,11.9928,44000.0
2010-06-02 14:20:00,14.98,15.0,14.97,15.0,46500.0,11.9848,12.0008,11.9768,12.0008,46500.0
2010-06-02 14:30:00,15.0,15.03,14.99,15.03,121000.0,12.0008,12.0248,11.9928,12.0248,121000.0
2010-06-02 14:40:00,15.03,15.09,15.03,15.09,156000.0,12.0248,12.0728,12.0248,12.0728,156000.0
2010-06-02 14:50:00,15.09,15.12,15.09,15.11,125000.0,12.0728,12.0968,12.0728,12.0888,125000.0
2010-06-02 15:00:00,15.11,15.15,15.11,15.14,264500.0,12.0888,12.1208,12.0888,12.1128,264500.0
2010-06-02 15:10:00,15.14,15.17,15.13,15.16,108000.0,12.1128,12.1368,12.1048,12.1288,108000.0
2010-06-02 15:20:00,15.16,15.19,15.14,15.18,201500.0,12.1288,12.1528,12.1128,12.1448,201500.0
2010-06-02 15:30:00,15.18,15.19,15.14,15.16,149000.0,12.1448,12.1528,12.1128,12.1288,149000.0
2010-06-02 15:40:00,15.16,15.18,15.15,15.18,89000.0,12.1288,12.1448,12.1208,12.1448,89000.0
2010-06-02 15:50:00,15.18,15.24,15.18,15.24,213500.0,12.1448,12.1928,12.1448,12.1928,213500.0
2010-06-03 09:30:00,15.28,15.35,15.27,15.32,246000.0,12.2248,12.2808,12.2168,12.2568,246000.0
2010-06-03 09:40:00,15.32,15.36,15.3,15.36,60500.0,12.2568,12.2888,12.2408,12.2888,60500.0
2010-06-03 09:50:00,15.37,15.38,15.35,15.38,107500.0,12.2968,12.3048,12.2808,12.3048,107500.0
2010-06-03 10:00:00,15.37,15.37,15.31,15.35,100500.0,12.2968,12.2968,12.2488,12.2808,100500.0
2010-06-03 10:10:00,15.35,15.36,15.3,15.31,119500.0,12.2808,12.2888,12.2408,12.2488,119500.0
2010-06-03 10:20:00,15.31,15.32,15.25,15.25,118500.0,12.2488,12.2568,12.2008,12.2008,118500.0
2010-06-03 10:30:00,15.25,15.28,15.23,15.25,110000.0,12.2008,12.2248,12.1848,12.2008,110000.0
2010-06-03 10:40:00,15.25,15.29,15.25,15.28,214000.0,12.2008,12.2328,12.2008,12.2248,214000.0
2010-06-03 10:50:00,15.28,15.32,15.28,15.32,39500.0,12.2248,12.2568,12.2248,12.2568,39500.0
2010-06-03 11:00:00,15.32,15.36,15.32,15.35,107000.0,12.2568,12.2888,12.2568,12.2808,107000.0
2010-06-03 11:10:00,15.35,15.35,15.31,15.32,59500.0,12.2808,12.2808,12.2488,12.2568,59500.0
2010-06-03 11:20:00,15.31,15.32,15.28,15.28,36500.0,12.2488,12.2568,12.2248,12.2248,36500.0
2010-06-03 11:30:00,15.29,15.32,15.27,15.31,55000.0,12.2328,12.2568,12.2168,12.2488,55000.0
2010-06-03 11:40:00,15.31,15.33,15.28,15.32,43000.0,12.2488,12.2648,12.2248,12.2568,43000.0
2010-06-03 11:50:00,15.32,15.32,15.29,15.31,27500.0,12.2568,12.2568,12.2328,12.2488,27500.0
2010-06-03 12:00:00,15.3,15.31,15.24,15.25,44000.0,12.2408,12.2488,12.1928,12.2008,44000.0
2010-06-03 12:10:00,15.25,15.27,15.24,15.24,36000.0,12.2008,12.2168,12.1928,12.1928,36000.0
2010-06-03 12:20:00,15.24,15.24,15.18,15.2,83000.0,12.1928,12.1928,12.1448,12.1608,83000.0
2010-06-03 12:30:00,15.21,15.23,15.19,15.23,41000.0,12.1688,12.1848,12.1528,12.1848,41000.0
2010-06-03 12:40:00,15.23,15.23,15.21,15.22,18500.0,12.1848,12.1848,12.1688,12.1768,18500.0
2010-06-03 12:50:00,15.22,15.23,15.21,15.23,37500.0,12.1768,12.1848,12.1688,12.1848,37500.0
2010-06-03 13:00:00,15.24,15.25,15.22,15.25,21000.0,12.1928,12.2008,12.1768,12.2008,21000.0
2010-06-03 13:10:00,15.25,15.25,15.22,15.22,14500.0,12.2008,12.2008,12.1768,12.1768,14500.0
2010-06-03 13:20:00,15.22,15.22,15.18,15.2,28500.0,12.1768,12.1768,12.1448,12.1608,28500.0
2010-06-03 13:30:00,15.21,15.23,15.2,15.23,10500.0,12.1688,12.1848,12.1608,12.1848,10500.0
2010-06-03 13:40:00,15.24,15.26,15.24,15.26,40000.0,12.1928,12.2088,12.1928,12.2088,40000.0
2010-06-03 13:50:00,15.26,15.26,15.22,15.22,26500.0,12.2088,12.2088,12.1768,12.1768,26500.0
2010-06-03 14:00:00,15.23,15.24,15.21,15.24,58000.0,12.1848,12.1928,12.1688,12.1928,58000.0
2010-06-03 14:10:00,15.25,15.29,15.24,15.27,96500.0,12.2008,12.2328,12.1928,12.2168,96500.0
2010-06-03 14:20:00,15.26,15.31,15.26,15.28,39000.0,12.2088,12.2488,12.2088,12.2248,39000.0
2010-06-03 14:30:00,15.28,15.35,15.28,15.34,137500.0,12.2248,12.2808,12.2248,12.2728,137500.0
2010-06-03 14:40:00,15.34,15.35,15.32,15.32,178500.0,12.2728,12.2808,12.2568,12.2568,178500.0
2010-06-03 14:50:00,15.33,15.35,15.32,15.34,66500.0,12.2648,12.2808,12.2568,12.2728,66500.0
2010-06-03 15:00:00,15.34,15.36,15.33,15.34,80500.0,12.2728,12.2888,12.2648,12.2728,80500.0
2010-06-03 15:10:00,15.34,15.34,15.29,15.29,80000.0,12.2728,12.2728,12.2328,12.2328,80000.0
2010-06-03 15:20:00,15.3,15.37,15.3,15.37,758000.0,12.2408,12.2968,12.2408,12.2968,758000.0
2010-06-03 15:30:00,15.37,15.38,15.34,15.36,201000.0,12.2968,12.3048,12.2728,12.2888,201000.0
2010-06-03 15:40:00,15.36,15.38,15.32,15.32,148000.0,12.2888,12.3048,12.2568,12.2568,148000.0
2010-06-03 15:50:00,15.31,15.36,15.31,15.36,152000.0,12.2488,12.2888,12.2488,12.2888,152000.0
2010-06-04 09:30:00,15.01,15.09,15.0,15.09,187000.0,12.0088,12.0728,12.0008,12.0728,187000.0
2010-06-04 09:40:00,15.1,15.12,15.06,15.12,258500.0,12.0808,12.0968,12.0488,12.0968,258500.0
2010-06-04 09:50:00,15.11,15.16,15.1,15.14,274000.0,12.0888,12.1288,12.0808,12.1128,274000.0
2010-06-04 10:00:00,15.13,15.14,15.08,15.12,194000.0,12.1048,12.1128,12.0648,12.0968,194000.0
2010-06-04 10:10:00,15.12,15.15,15.1,15.14,34000.0,12.0968,12.1208,12.0808,12.1128,34000.0
2010-06-04 10:20:00,15.13,15.15,15.11,15.13,76000.0,12.1048,12.1208,12.0888,12.1048,76000.0
2010-06-04 10:30:00,15.14,15.15,15.12,15.13,46500.0,12.1128,12.1208,12.0968,12.1048,46500.0
2010-06-04 10:40:00,15.15,15.16,15.12,15.13,54500.0,12.1208,12.1288,12.0968,12.1048,54500.0
2010-06-04 10:50:00,15.13,15.13,15.1,15.1,82000.0,12.1048,12.1048,12.0808,12.0808,82000.0
2010-06-04 11:00:00,15.1,15.12,15.09,15.09,144000.0,12.0808,12.0968,12.0728,12.0728,144000.0
2010-06-04 11:10:00,15.09,15.1,15.05,15.05,368500.0,12.0728,12.0808,12.0408,12.0408,368500.0
2010-06-04 11:20:00,15.05,15.05,15.0,15.0,322000.0,12.0408,12.0408,12.0008,12.0008,322000.0
2010-06-04 11:30:00,15.0,15.03,14.99,15.02,304000.0,12.0008,12.0248,11.9928,12.0168,304000.0
2010-06-04 11:40:00,15.02,15.04,15.02,15.04,88000.0,12.0168,12.0328,12.0168,12.0328,88000.0
2010-06-04 11:50:00,15.05,15.05,15.02,15.02,63500.0,12.0408,12.0408,12.0168,12.0168,63500.0
2010-06-04 12:00:00,15.0,15.01,14.94,14.95,486000.0,12.0008,12.0088,11.9528,11.9608,486000.0
2010-06-04 12:10:00,14.95,14.99,14.95,14.97,291500.0,11.9608,11.9928,11.9608,11.9768,291500.0
2010-06-04 12:20:00,14.97,14.99,14.97,14.98,107000.0,11.9768,11.9928,11.9768,11.9848,107000.0
2010-06-04 12:30:00,14.97,14.98,14.96,14.96,223500.0,11.9768,11.9848,11.9688,11.9688,223500.0
2010-06-04 12:40:00,14.96,14.96,14.94,14.95,147000.0,11.9688,11.9688,11.9528,11.9608,147000.0
2010-06-04 12:50:00,14.96,14.98,14.96,14.98,128500.0,11.9688,11.9848,11.9688,11.9848,128500.0
2010-06-04 13:00:00,14.98,14.98,14.96,14.97,108500.0,11.9848,11.9848,11.9688,11.9768,108500.0
2010-06-04 13:10:00,14.97,14.97,14.93,14.94,43500.0,11.9768,11.9768,11.9448,11.9528,43500.0
2010-06-04 13:20:00,14.94,14.94,14.9,14.92,175500.0,11.9528,11.9528,11.9208,11.9368,175500.0
2010-06-04 13:30:00,14.91,14.93,14.89,14.89,91500.0,11.9288,11.9448,11.9128,11.9128,91500.0
2010-06-04 13:40:00,14.89,14.91,14.88,14.9,221500.0,11.9128,11.9288,11.9048,11.9208,221500.0
2010-06-04 13:50:00,14.9,14.91,14.87,14.88,147000.0,11.9208,11.9288,11.8968,11.9048,147000.0
2010-06-04 14:00:00,14.89,14.9,14.85,14.85,256500.0,11.9128,11.9208,11.8808,11.8808,256500.0
2010-06-04 14:10:00,14.85,14.87,14.85,14.85,76000.0,11.8808,11.8968,11.8808,11.8808,76000.0
2010-06-04 14:20:00,14.85,14.89,14.83,14.85,279000.0,11.8808,11.9128,11.8648,11.8808,279000.0
2010-06-04 14:30:00,14.84,14.85,14.81,14.82,188500.0,11.8728,11.8808,11.8488,11.8568,188500.0
2010-06-04 14:40:00,14.81,14.82,14.77,14.77,542500.0,11.8488,11.8568,11.8168,11.8168,542500.0
2010-06-04 14:50:00,14.77,14.78,14.73,14.73,503500.0,11.8168,11.8248,11.7848,11.7848,503500.0
2010-06-04 15:00:00,14.73,14.8,14.73,14.79,427000.0,11.7848,11.8408,11.7848,11.8328,427000.0
2010-06-04 15:10:00,14.79,14.81,14.76,14.79,279000.0,11.8328,11.8488,11.8088,11.8328,279000.0
2010-06-04 15:20:00,14.8,14.81,14.74,14.75,196000.0,11.8408,11.8488,11.7928,11.8008,196000.0
2010-06-04 15:30:00,14.75,14.77,14.74,14.75,160500.0,11.8008,11.8168,11.7928,11.8008,160500.0
2010-06-04 15:40:00,14.75,14.76,14.69,14.74,279500.0,11.8008,11.8088,11.7528,11.7928,279500.0
2010-06-04 15:50:00,14.74,14.75,14.69,14.74,828500.0,11.7928,11.8008,11.7528,11.7928,828500.0
2010-06-07 09:30:00,14.76,14.81,14.7,14.72,166000.0,11.8088,11.8488,11.7608,11.7768,166000.0
2010-06-07 09:40:00,14.72,14.72,14.6,14.69,186500.0,11.7768,11.7768,11.6808,11.7528,186500.0
2010-06-07 09:50:00,14.68,14.76,14.67,14.75,64500.0,11.7448,11.8088,11.7368,11.8008,64500.0
2010-06-07 10:00:00,14.74,14.79,14.73,14.79,66500.0,11.7928,11.8328,11.7848,11.8328,66500.0
2010-06-07 10:10:00,14.79,14.82,14.77,14.78,99500.0,11.8328,11.8568,11.8168,11.8248,99500.0
2010-06-07 10:20:00,14.77,14.8,14.76,14.77,104500.0,11.8168,11.8408,11.8088,11.8168,104500.0
2010-06-07 10:30:00,14.77,14.78,14.69,14.69,266500.0,11.8168,11.8248,11.7528,11.7528,266500.0
2010-06-07 10:40:00,14.69,14.72,14.66,14.68,90000.0,11.7528,11.7768,11.7288,11.7448,90000.0
2010-06-07 10:50:00,14.69,14.7,14.58,14.6,198500.0,11.7528,11.7608,11.6648,11.6808,198500.0
2010-06-07 11:00:00,14.59,14.63,14.59,14.63,131500.0,11.6728,11.7048,11.6728,11.7048,131500.0
2010-06-07 11:10:00,14.64,14.64,14.58,14.59,95000.0,11.7128,11.7128,11.6648,11.6728,95000.0
2010-06-07 11:20:00,14.6,14.61,14.57,14.6,181500.0,11.6808,11.6888,11.6568,11.6808,181500.0
2010-06-07 11:30:00,14.6,14.66,14.6,14.65,50000.0,11.6808,11.7288,11.6808,11.7208,50000.0
2010-06-07 11:40:00,14.65,14.66,14.63,14.64,95500.0,11.7208,11.7288,11.7048,11.7128,95500.0
2010-06-07 11:50:00,14.64,14.68,14.64,14.67,39000.0,11.7128,11.7448,11.7128,11.7368,39000.0
2010-06-07 12:00:00,14.67,14.72,14.66,14.71,39500.0,11.7368,11.7768,11.7288,11.7688,39500.0
2010-06-07 12:10:00,14.72,14.72,14.69,14.7,18000.0,11.7768,11.7768,11.7528,11.7608,18000.0
2010-06-07 12:20:00,14.7,14.71,14.66,14.66,37500.0,11.7608,11.7688,11.7288,11.7288,37500.0
2010-06-07 12:30:00,14.66,14.67,14.66,14.67,95000.0,11.7288,11.7368,11.7288,11.7368,95000.0
2010-06-07 12:40:00,14.67,14.69,14.67,14.68,46000.0,11.7368,11.7528,11.7368,11.7448,46000.0
2010-06-07 12:50:00,14.69,14.72,14.69,14.71,89000.0,11.7528,11.7768,11.7528,11.7688,89000.0
2010-06-07 13:00:00,14.71,14.71,14.67,14.69,50500.0,11.7688,11.7688,11.7368,11.7528,50500.0
2010-06-07 13:10:00,14.69,14.71,14.68,14.71,30000.0,11.7528,11.7688,11.7448,11.7688,30000.0
2010-06-07 13:20:00,14.73,14.74,14.71,14.74,24000.0,11.7848,11.7928,11.7688,11.7928,24000.0
2010-06-07 13:30:00,14.74,14.75,14.71,14.72,52500.0,11.7928,11.8008,11.7688,11.7768,52500.0
2010-06-07 13:40:00,14.72,14.72,14.65,14.66,85500.0,11.7768,11.7768,11.7208,11.7288,85500.0
2010-06-07 13:50:00,14.66,14.67,14.64,14.65,95500.0,11.7288,11.7368,11.7128,11.7208,95500.0
2010-06-07 14:00:00,14.65,14.68,14.64,14.66,40500.0,11.7208,11.7448,11.7128,11.7288,40500.0
2010-06-07 14:10:00,14.65,14.67,14.62,14.63,53500.0,11.7208,11.7368,11.6968,11.7048,53500.0
2010-06-07 14:20:00,14.63,14.65,14.61,14.64,79500.0,11.7048,11.7208,11.6888,11.7128,79500.0
2010-06-07 14:30:00,14.65,14.65,14.59,14.6,109000.0,11.7208,11.7208,11.6728,11.6808,109000.0
2010-06-07 14:40:00,14.6,14.6,14.53,14.54,74000.0,11.6808,11.6808,11.6248,11.6328,74000.0
2010-06-07 14:50:00,14.54,14.56,14.53,14.55,92500.0,11.6328,11.6488,11.6248,11.6408,92500.0
2010-06-07 15:00:00,14.55,14.61,14.55,14.6,156000.0,11.6408,11.6888,11.6408,11.6808,156000.0
2010-06-07 15:10:00,14.6,14.61,14.53,14.53,322500.0,11.6808,11.6888,11.6248,11.6248,322500.0
2010-06-07 15:20:00,14.54,14.54,14.46,14.46,328500.0,11.6328,11.6328,11.5688,11.5688,328500.0
2010-06-07 15:30:00,14.45,14.5,14.45,14.48,246000.0,11.5608,11.6008,11.5608,11.5848,246000.0
2010-06-07 15:40:00,14.48,14.48,14.42,14.45,193500.0,11.5848,11.5848,11.5368,11.5608,193500.0
2010-06-07 15:50:00,14.46,14.47,14.42,14.43,90000.0,11.5688,11.5768,11.5368,11.5448,90000.0
2010-06-08 09:30:00,14.44,14.53,14.41,14.51,179500.0,11.5528,11.6248,11.5288,11.6088,179500.0
2010-06-08 09:40:00,14.51,14.51,14.42,14.43,319500.0,11.6088,11.6088,11.5368,11.5448,319500.0
2010-06-08 09:50:00,14.41,14.41,14.32,14.35,192000.0,11.5288,11.5288,11.4568,11.4808,192000.0
2010-06-08 10:00:00,14.34,14.43,14.34,14.42,98000.0,11.4728,11.5448,11.4728,11.5368,98000.0
2010-06-08 10:10:00,14.42,14.42,14.34,14.34,56500.0,11.5368,11.5368,11.4728,11.4728,56500.0
2010-06-08 10:20:00,14.33,14.35,14.31,14.35,332500.0,11.4648,11.4808,11.4488,11.4808,332500.0
2010-06-08 10:30:00,14.36,14.37,14.32,14.33,1240000.0,11.4888,11.4968,11.4568,11.4648,1240000.0
2010-06-08 10:40:00,14.32,14.32,14.25,14.27,133500.0,11.4568,11.4568,11.4008,11.4168,133500.0
2010-06-08 10:50:00,14.28,14.33,14.26,14.33,93000.0,11.4248,11.4648,11.4088,11.4648,93000.0
2010-06-08 11:00:00,14.32,14.33,14.22,14.25,260500.0,11.4568,11.4648,11.3768,11.4008,260500.0
2010-06-08 11:10:00,14.26,14.28,14.21,14.27,308500.0,11.4088,11.4248,11.3688,11.4168,308500.0
2010-06-08 11:20:00,14.28,14.36,14.28,14.32,324000.0,11.4248,11.4888,11.4248,11.4568,324000.0
2010-06-08 11:30:00,14.33,14.4,14.32,14.39,140500.0,11.4648,11.5208,11.4568,11.5128,140500.0
2010-06-08 11:40:00,14.39,14.39,14.34,14.38,70000.0,11.5128,11.5128,11.4728,11.5048,70000.0
2010-06-08 11:50:00,14.39,14.45,14.39,14.41,149500.0,11.5128,11.5608,11.5128,11.5288,149500.0
2010-06-08 12:00:00,14.41,14.43,14.37,14.37,30000.0,11.5288,11.5448,11.4968,11.4968,30000.0
2010-06-08 12:10:00,14.37,14.37,14.33,14.35,205500.0,11.4968,11.4968,11.4648,11.4808,205500.0
2010-06-08 12:20:00,14.35,14.35,14.34,14.35,30000.0,11.4808,11.4808,11.4728,11.4808,30000.0
2010-06-08 12:30:00,14.35,14.39,14.35,14.39,83500.0,11.4808,11.5128,11.4808,11.5128,83500.0
2010-06-08 12:40:00,14.4,14.42,14.38,14.39,79500.0,11.5208,11.5368,11.5048,11.5128,79500.0
2010-06-08 12:50:00,14.4,14.44,14.4,14.43,87000.0,11.5208,11.5528,11.5208,11.5448,87000.0
2010-06-08 13:00:00,14.43,14.45,14.39,14.4,103000.0,11.5448,11.5608,11.5128,11.5208,103000.0
2010-06-08 13:10:00,14.4,14.4,14.37,14.37,41500.0,11.5208,11.5208,11.4968,11.4968,41500.0
2010-06-08 13:20:00,14.38,14.39,14.35,14.35,79500.0,11.5048,11.5128,11.4808,11.4808,79500.0
2010-06-08 13:30:00,14.36,14.37,14.3,14.32,116000.0,11.4888,11.4968,11.4408,11.4568,116000.0
2010-06-08 13:40:00,14.32,14.33,14.28,14.28,82000.0,11.4568,11.4648,11.4248,11.4248,82000.0
2010-06-08 13:50:00,14.29,14.32,14.27,14.32,106500.0,11.4328,11.4568,11.4168,11.4568,106500.0
2010-06-08 14:00:00,14.32,14.34,14.3,14.3,142500.0,11.4568,11.4728,11.4408,11.4408,142500.0
2010-06-08 14:10:00,14.3,14.32,14.27,14.32,124000.0,11.4408,11.4568,11.4168,11.4568,124000.0
2010-06-08 14:20:00,14.33,14.4,14.32,14.38,95000.0,11.4648,11.5208,11.4568,11.5048,95000.0
2010-06-08 14:30:00,14.38,14.42,14.37,14.39,93500.0,11.5048,11.5368,11.4968,11.5128,93500.0
2010-06-08 14:40:00,14.39,14.44,14.39,14.39,143000.0,11.5128,11.5528,11.5128,11.5128,143000.0
2010-06-08 14:50:00,14.4,14.4,14.34,14.35,53000.0,11.5208,11.5208,11.4728,11.4808,53000.0
2010-06-08 15:00:00,14.36,14.39,14.33,14.38,106000.0,11.4888,11.5128,11.4648,11.5048,106000.0
2010-06-08 15:10:00,14.38,14.38,14.31,14.33,197000.0,11.5048,11.5048,11.4488,11.4648,197000.0
2010-06-08 15:20:00,14.35,14.41,14.34,14.41,109000.0,11.4808,11.5288,11.4728,11.5288,109000.0
2010-06-08 15:30:00,14.42,14.48,14.41,14.48,221500.0,11.5368,11.5848,11.5288,11.5848,221500.0
2010-06-08 15:40:00,14.49,14.52,14.46,14.48,263500.0,11.5928,11.6168,11.5688,11.5848,263500.0
2010-06-08 15:50:00,14.48,14.52,14.48,14.51,361500.0,11.5848,11.6168,11.5848,11.6088,361500.0
2010-06-09 09:30:00,14.58,14.67,14.58,14.64,239500.0,11.6648,11.7368,11.6648,11.7128,239500.0
2010-06-09 09:40:00,14.64,14.67,14.6,14.62,161000.0,11.7128,11.7368,11.6808,11.6968,161000.0
2010-06-09 09:50:00,14.61,14.66,14.61,14.65,143500.0,11.6888,11.7288,11.6888,11.7208,143500.0
2010-06-09 10:00:00,14.65,14.67,14.59,14.59,171500.0,11.7208,11.7368,11.6728,11.6728,171500.0
2010-06-09 10:10:00,14.59,14.67,14.59,14.66,222000.0,11.6728,11.7368,11.6728,11.7288,222000.0
2010-06-09 10:20:00,14.66,14.69,14.66,14.67,75000.0,11.7288,11.7528,11.7288,11.7368,75000.0
2010-06-09 10:30:00,14.67,14.68,14.63,14.63,75500.0,11.7368,11.7448,11.7048,11.7048,75500.0
2010-06-09 10:40:00,14.62,14.7,14.61,14.69,59000.0,11.6968,11.7608,11.6888,11.7528,59000.0
2010-06-09 10:50:00,14.69,14.73,14.69,14.73,102500.0,11.7528,11.7848,11.7528,11.7848,102500.0
2010-06-09 11:00:00,14.73,14.8,14.71,14.8,275500.0,11.7848,11.8408,11.7688,11.8408,275500.0
2010-06-09 11:10:00,14.8,14.82,14.79,14.8,147000.0,11.8408,11.8568,11.8328,11.8408,147000.0
2010-06-09 11:20:00,14.8,14.88,14.8,14.87,106500.0,11.8408,11.9048,11.8408,11.8968,106500.0
2010-06-09 11:30:00,14.87,14.87,14.84,14.85,100000.0,11.8968,11.8968,11.8728,11.8808,100000.0
2010-06-09 11:40:00,14.85,14.86,14.79,14.79,42500.0,11.8808,11.8888,11.8328,11.8328,42500.0
2010-06-09 11:50:00,14.8,14.84,14.79,14.81,45500.0,11.8408,11.8728,11.8328,11.8488,45500.0
2010-06-09 12:00:00,14.82,14.82,14.78,14.8,123000.0,11.8568,11.8568,11.8248,11.8408,123000.0
2010-06-09 12:10:00,14.81,14.81,14.8,14.8,23500.0,11.8488,11.8488,11.8408,11.8408,23500.0
2010-06-09 12:20:00,14.8,14.84,14.8,14.81,51000.0,11.8408,11.8728,11.8408,11.8488,51000.0
2010-06-09 12:30:00,14.81,14.81,14.77,14.78,37500.0,11.8488,11.8488,11.8168,11.8248,37500.0
2010-06-09 12:40:00,14.79,14.81,14.78,14.81,40500.0,11.8328,11.8488,11.8248,11.8488,40500.0
2010-06-09 12:50:00,14.81,14.81,14.76,14.77,30500.0,11.8488,11.8488,11.8088,11.8168,30500.0
2010-06-09 13:00:00,14.77,14.78,14.76,14.77,52000.0,11.8168,11.8248,11.8088,11.8168,52000.0
2010-06-09 13:10:00,14.77,14.81,14.76,14.81,55500.0,11.8168,11.8488,11.8088,11.8488,55500.0
2010-06-09 13:20:00,14.8,14.81,14.77,14.79,36500.0,11.8408,11.8488,11.8168,11.8328,36500.0
2010-06-09 13:30:00,14.78,14.79,14.75,14.75,48000.0,11.8248,11.8328,11.8008,11.8008,48000.0
2010-06-09 13:40:00,14.75,14.78,14.74,14.76,53500.0,11.8008,11.8248,11.7928,11.8088,53500.0
2010-06-09 13:50:00,14.77,14.78,14.76,14.78,51000.0,11.8168,11.8248,11.8088,11.8248,51000.0
2010-06-09 14:00:00,14.79,14.79,14.71,14.72,106000.0,11.8328,11.8328,11.7688,11.7768,106000.0
2010-06-09 14:10:00,14.71,14.78,14.71,14.76,130500.0,11.7688,11.8248,11.7688,11.8088,130500.0
2010-06-09 14:20:00,14.75,14.77,14.72,14.77,61500.0,11.8008,11.8168,11.7768,11.8168,61500.0
2010-06-09 14:30:00,14.77,14.78,14.75,14.78,92500.0,11.8168,11.8248,11.8008,11.8248,92500.0
2010-06-09 14:40:00,14.77,14.77,14.7,14.71,89000.0,11.8168,11.8168,11.7608,11.7688,89000.0
2010-06-09 14:50:00,14.71,14.72,14.64,14.64,110000.0,11.7688,11.7768,11.7128,11.7128,110000.0
2010-06-09 15:00:00,14.62,14.67,14.62,14.67,55500.0,11.6968,11.7368,11.6968,11.7368,55500.0
2010-06-09 15:10:00,14.66,14.66,14.54,14.55,303000.0,11.7288,11.7288,11.6328,11.6408,303000.0
2010-06-09 15:20:00,14.55,14.62,14.52,14.61,302500.0,11.6408,11.6968,11.6168,11.6888,302500.0
2010-06-09 15:30:00,14.62,14.62,14.51,14.53,287500.0,11.6968,11.6968,11.6088,11.6248,287500.0
2010-06-09 15:40:00,14.53,14.57,14.5,14.51,374500.0,11.6248,11.6568,11.6008,11.6088,374500.0
2010-06-09 15:50:00,14.52,14.56,14.48,14.55,231500.0,11.6168,11.6488,11.5848,11.6408,231500.0
2010-06-10 09:30:00,14.82,14.87,14.76,14.81,177500.0,11.8568,11.8968,11.8088,11.8488,177500.0
2010-06-10 09:40:00,14.82,14.86,14.8,14.86,155500.0,11.8568,11.8888,11.8408,11.8888,155500.0
2010-06-10 09:50:00,14.86,14.92,14.85,14.91,107000.0,11.8888,11.9368,11.8808,11.9288,107000.0
2010-06-10 10:00:00,14.93,14.94,14.88,14.88,100000.0,11.9448,11.9528,11.9048,11.9048,100000.0
2010-06-10 10:10:00,14.88,14.89,14.87,14.89,194500.0,11.9048,11.9128,11.8968,11.9128,194500.0
2010-06-10 10:20:00,14.88,14.88,14.82,14.85,127500.0,11.9048,11.9048,11.8568,11.8808,127500.0
2010-06-10 10:30:00,14.85,14.88,14.85,14.86,51500.0,11.8808,11.9048,11.8808,11.8888,51500.0
2010-06-10 10:40:00,14.86,14.88,14.85,14.86,62000.0,11.8888,11.9048,11.8808,11.8888,62000.0
2010-06-10 10:50:00,14.87,14.89,14.86,14.88,77500.0,11.8968,11.9128,11.8888,11.9048,77500.0
2010-06-10 11:00:00,14.88,14.91,14.88,14.89,50500.0,11.9048,11.9288,11.9048,11.9128,50500.0
2010-06-10 11:10:00,14.9,14.92,14.9,14.91,50500.0,11.9208,11.9368,11.9208,11.9288,50500.0
2010-06-10 11:20:00,14.91,14.93,14.89,14.9,87500.0,11.9288,11.9448,11.9128,11.9208,87500.0
2010-06-10 11:30:00,14.9,14.9,14.87,14.9,52500.0,11.9208,11.9208,11.8968,11.9208,52500.0
2010-06-10 11:40:00,14.9,14.9,14.85,14.85,131500.0,11.9208,11.9208,11.8808,11.8808,131500.0
2010-06-10 11:50:00,14.86,14.89,14.86,14.88,63500.0,11.8888,11.9128,11.8888,11.9048,63500.0
2010-06-10 12:00:00,14.88,14.89,14.81,14.82,95500.0,11.9048,11.9128,11.8488,11.8568,95500.0
2010-06-10 12:10:00,14.82,14.85,14.82,14.83,37000.0,11.8568,11.8808,11.8568,11.8648,37000.0
2010-06-10 12:20:00,14.83,14.86,14.83,14.86,53000.0,11.8648,11.8888,11.8648,11.8888,53000.0
2010-06-10 12:30:00,14.86,14.88,14.83,14.85,64500.0,11.8888,11.9048,11.8648,11.8808,64500.0
2010-06-10 12:40:00,14.85,14.85,14.78,14.8,85500.0,11.8808,11.8808,11.8248,11.8408,85500.0
2010-06-10 12:50:00,14.8,14.83,14.8,14.83,47000.0,11.8408,11.8648,11.8408,11.8648,47000.0
2010-06-10 13:00:00,14.83,14.83,14.79,14.81,82000.0,11.8648,11.8648,11.8328,11.8488,82000.0
2010-06-10 13:10:00,14.8,14.83,14.78,14.8,73500.0,11.8408,11.8648,11.8248,11.8408,73500.0
2010-06-10 13:20:00,14.81,14.84,14.8,14.84,23000.0,11.8488,11.8728,11.8408,11.8728,23000.0
2010-06-10 13:30:00,14.85,14.86,14.84,14.85,57000.0,11.8808,11.8888,11.8728,11.8808,57000.0
2010-06-10 13:40:00,14.85,14.89,14.84,14.89,29000.0,11.8808,11.9128,11.8728,11.9128,29000.0
2010-06-10 13:50:00,14.88,14.89,14.86,14.87,23000.0,11.9048,11.9128,11.8888,11.8968,23000.0
2010-06-10 14:00:00,14.87,14.88,14.84,14.84,18500.0,11.8968,11.9048,11.8728,11.8728,18500.0
2010-06-10 14:10:00,14.85,14.88,14.85,14.87,31500.0,11.8808,11.9048,11.8808,11.8968,31500.0
2010-06-10 14:20:00,14.87,14.89,14.87,14.89,38000.0,11.8968,11.9128,11.8968,11.9128,38000.0
2010-06-10 14:30:00,14.89,14.94,14.89,14.94,69000.0,11.9128,11.9528,11.9128,11.9528,69000.0
2010-06-10 14:40:00,14.94,14.98,14.94,14.97,31500.0,11.9528,11.9848,11.9528,11.9768,31500.0
2010-06-10 14:50:00,14.97,14.97,14.95,14.96,35000.0,11.9768,11.9768,11.9608,11.9688,35000.0
2010-06-10 15:00:00,14.96,14.97,14.94,14.97,58000.0,11.9688,11.9768,11.9528,11.9768,58000.0
2010-06-10 15:10:00,14.97,14.99,14.95,14.99,87000.0,11.9768,11.9928,11.9608,11.9928,87000.0
2010-06-10 15:20:00,14.99,15.02,14.98,14.99,98000.0,11.9928,12.0168,11.9848,11.9928,98000.0
2010-06-10 15:30:00,14.99,15.0,14.95,14.95,99500.0,11.9928,12.0008,11.9608,11.9608,99500.0
2010-06-10 15:40:00,14.95,14.99,14.95,14.98,97000.0,11.9608,11.9928,11.9608,11.9848,97000.0
2010-06-10 15:50:00,14.99,15.02,14.98,15.02,226000.0,11.9928,12.0168,11.9848,12.0168,226000.0
2010-06-11 09:30:00,14.85,14.93,14.85,14.92,125000.0,11.8808,11.9448,11.8808,11.9368,125000.0
2010-06-11 09:40:00,14.93,14.99,14.93,14.96,247000.0,11.9448,11.9928,11.9448,11.9688,247000.0
2010-06-11 09:50:00,14.96,15.08,14.96,15.08,178000.0,11.9688,12.0648,11.9688,12.0648,178000.0
2010-06-11 10:00:00,15.07,15.13,15.04,15.13,107000.0,12.0568,12.1048,12.0328,12.1048,107000.0
2010-06-11 10:10:00,15.13,15.15,15.09,15.09,105000.0,12.1048,12.1208,12.0728,12.0728,105000.0
2010-06-11 10:20:00,15.09,15.13,15.09,15.11,47000.0,12.0728,12.1048,12.0728,12.0888,47000.0
2010-06-11 10:30:00,15.12,15.13,15.08,15.09,91000.0,12.0968,12.1048,12.0648,12.0728,91000.0
2010-06-11 10:40:00,15.1,15.11,15.08,15.09,74000.0,12.0808,12.0888,12.0648,12.0728,74000.0
2010-06-11 10:50:00,15.09,15.1,15.03,15.03,146000.0,12.0728,12.0808,12.0248,12.0248,146000.0
2010-06-11 11:00:00,15.03,15.03,14.98,14.99,87000.0,12.0248,12.0248,11.9848,11.9928,87000.0
2010-06-11 11:10:00,14.99,15.01,14.97,14.99,64500.0,11.9928,12.0088,11.9768,11.9928,64500.0
2010-06-11 11:20:00,14.98,15.01,14.98,15.0,29000.0,11.9848,12.0088,11.9848,12.0008,29000.0
2010-06-11 11:30:00,15.01,15.04,15.0,15.01,52500.0,12.0088,12.0328,12.0008,12.0088,52500.0
2010-06-11 11:40:00,15.01,15.03,15.0,15.02,77500.0,12.0088,12.0248,12.0008,12.0168,77500.0
2010-06-11 11:50:00,15.02,15.07,15.02,15.05,18500.0,12.0168,12.0568,12.0168,12.0408,18500.0
2010-06-11 12:00:00,15.06,15.06,15.03,15.05,31500.0,12.0488,12.0488,12.0248,12.0408,31500.0
2010-06-11 12:10:00,15.06,15.07,15.04,15.06,49000.0,12.0488,12.0568,12.0328,12.0488,49000.0
2010-06-11 12:20:00,15.05,15.05,15.01,15.03,42000.0,12.0408,12.0408,12.0088,12.0248,42000.0
2010-06-11 12:30:00,15.03,15.04,15.01,15.03,83000.0,12.0248,12.0328,12.0088,12.0248,83000.0
2010-06-11 12:40:00,15.03,15.06,15.03,15.06,24000.0,12.0248,12.0488,12.0248,12.0488,24000.0
2010-06-11 12:50:00,15.05,15.06,15.04,15.04,48500.0,12.0408,12.0488,12.0328,12.0328,48500.0
2010-06-11 13:00:00,15.06,15.09,15.06,15.08,36000.0,12.0488,12.0728,12.0488,12.0648,36000.0
2010-06-11 13:10:00,15.08,15.11,15.07,15.09,32000.0,12.0648,12.0888,12.0568,12.0728,32000.0
2010-06-11 13:20:00,15.09,15.09,15.08,15.09,29000.0,12.0728,12.0728,12.0648,12.0728,29000.0
2010-06-11 13:30:00,15.09,15.09,15.06,15.07,64000.0,12.0728,12.0728,12.0488,12.0568,64000.0
2010-06-11 13:40:00,15.07,15.07,15.02,15.02,91500.0,12.0568,12.0568,12.0168,12.0168,91500.0
2010-06-11 13:50:00,15.02,15.04,15.01,15.03,59000.0,12.0168,12.0328,12.0088,12.0248,59000.0
2010-06-11 14:00:00,15.03,15.06,15.02,15.05,39000.0,12.0248,12.0488,12.0168,12.0408,39000.0
2010-06-11 14:10:00,15.05,15.05,15.0,15.0,74500.0,12.0408,12.0408,12.0008,12.0008,74500.0
2010-06-11 14:20:00,15.01,15.01,14.99,15.0,43500.0,12.0088,12.0088,11.9928,12.0008,43500.0
2010-06-11 14:30:00,15.01,15.02,15.0,15.01,58500.0,12.0088,12.0168,12.0008,12.0088,58500.0
2010-06-11 14:40:00,15.0,15.05,15.0,15.05,26500.0,12.0008,12.0408,12.0008,12.0408,26500.0
2010-06-11 14:50:00,15.05,15.06,15.03,15.03,23500.0,12.0408,12.0488,12.0248,12.0248,23500.0
2010-06-11 15:00:00,15.03,15.06,15.03,15.03,68000.0,12.0248,12.0488,12.0248,12.0248,68000.0
2010-06-11 15:10:00,15.02,15.05,15.01,15.05,97500.0,12.0168,12.0408,12.0088,12.0408,97500.0
2010-06-11 15:20:00,15.05,15.09,15.04,15.08,77000.0,12.0408,12.0728,12.0328,12.0648,77000.0
2010-06-11 15:30:00,15.07,15.12,15.07,15.12,97500.0,12.0568,12.0968,12.0568,12.0968,97500.0
2010-06-11 15:40:00,15.12,15.17,15.12,15.17,151500.0,12.0968,12.1368,12.0968,12.1368,151500.0
2010-06-11 15:50:00,15.17,15.18,15.14,15.18,309000.0,12.1368,12.1448,12.1128,12.1448,309000.0
2010-06-14 09:30:00,15.34,15.35,15.3,15.32,142500.0,12.2728,12.2808,12.2408,12.2568,142500.0
2010-06-14 09:40:00,15.33,15.35,15.31,15.34,92500.0,12.2648,12.2808,12.2488,12.2728,92500.0
2010-06-14 09:50:00,15.36,15.36,15.31,15.33,77000.0,12.2888,12.2888,12.2488,12.2648,77000.0
2010-06-14 10:00:00,15.34,15.36,15.32,15.33,267000.0,12.2728,12.2888,12.2568,12.2648,267000.0
2010-06-14 10:10:00,15.32,15.39,15.32,15.39,192500.0,12.2568,12.3128,12.2568,12.3128,192500.0
2010-06-14 10:20:00,15.39,15.41,15.39,15.39,31500.0,12.3128,12.3288,12.3128,12.3128,31500.0
2010-06-14 10:30:00,15.4,15.4,15.37,15.38,36500.0,12.3208,12.3208,12.2968,12.3048,36500.0
2010-06-14 10:40:00,15.38,15.4,15.37,15.39,23000.0,12.3048,12.3208,12.2968,12.3128,23000.0
2010-06-14 10:50:00,15.38,15.42,15.38,15.42,158000.0,12.3048,12.3368,12.3048,12.3368,158000.0
2010-06-14 11:00:00,15.41,15.45,15.41,15.45,34500.0,12.3288,12.3608,12.3288,12.3608,34500.0
2010-06-14 11:10:00,15.44,15.46,15.43,15.45,34500.0,12.3528,12.3688,12.3448,12.3608,34500.0
2010-06-14 11:20:00,15.46,15.48,15.44,15.44,64500.0,12.3688,12.3848,12.3528,12.3528,64500.0
2010-06-14 11:30:00,15.44,15.45,15.44,15.44,40500.0,12.3528,12.3608,12.3528,12.3528,40500.0
2010-06-14 11:40:00,15.44,15.47,15.44,15.45,3746000.0,12.3528,12.3768,12.3528,12.3608,3746000.0
2010-06-14 11:50:00,15.45,15.47,15.45,15.45,199000.0,12.3608,12.3768,12.3608,12.3608,199000.0
2010-06-14 12:00:00,15.44,15.46,15.43,15.44,175500.0,12.3528,12.3688,12.3448,12.3528,175500.0
2010-06-14 12:10:00,15.44,15.45,15.43,15.43,527500.0,12.3528,12.3608,12.3448,12.3448,527500.0
2010-06-14 12:20:00,15.43,15.44,15.43,15.44,172000.0,12.3448,12.3528,12.3448,12.3528,172000.0
2010-06-14 12:30:00,15.44,15.44,15.41,15.41,123000.0,12.3528,12.3528,12.3288,12.3288,123000.0
2010-06-14 12:40:00,15.42,15.44,15.41,15.41,262000.0,12.3368,12.3528,12.3288,12.3288,262000.0
2010-06-14 12:50:00,15.41,15.41,15.37,15.37,211500.0,12.3288,12.3288,12.2968,12.2968,211500.0
2010-06-14 13:00:00,15.37,15.41,15.37,15.38,210500.0,12.2968,12.3288,12.2968,12.3048,210500.0
2010-06-14 13:10:00,15.38,15.4,15.36,15.38,149500.0,12.3048,12.3208,12.2888,12.3048,149500.0
2010-06-14 13:20:00,15.39,15.4,15.38,15.38,120000.0,12.3128,12.3208,12.3048,12.3048,120000.0
2010-06-14 13:30:00,15.39,15.42,15.38,15.42,162000.0,12.3128,12.3368,12.3048,12.3368,162000.0
2010-06-14 13:40:00,15.42,15.42,15.39,15.39,107500.0,12.3368,12.3368,12.3128,12.3128,107500.0
2010-06-14 13:50:00,15.38,15.39,15.32,15.32,155500.0,12.3048,12.3128,12.2568,12.2568,155500.0
2010-06-14 14:00:00,15.32,15.34,15.3,15.32,4109500.0,12.2568,12.2728,12.2408,12.2568,4109500.0
2010-06-14 14:10:00,15.33,15.34,15.27,15.29,751000.0,12.2648,12.2728,12.2168,12.2328,751000.0
2010-06-14 14:20:00,15.3,15.32,15.28,15.31,442500.0,12.2408,12.2568,12.2248,12.2488,442500.0
2010-06-14 14:30:00,15.32,15.32,15.27,15.28,534500.0,12.2568,12.2568,12.2168,12.2248,534500.0
2010-06-14 14:40:00,15.28,15.33,15.26,15.33,308000.0,12.2248,12.2648,12.2088,12.2648,308000.0
2010-06-14 14:50:00,15.32,15.35,15.32,15.35,216500.0,12.2568,12.2808,12.2568,12.2808,216500.0
2010-06-14 15:00:00,15.35,15.36,15.31,15.34,227500.0,12.2808,12.2888,12.2488,12.2728,227500.0
2010-06-14 15:10:00,15.35,15.37,15.33,15.35,253500.0,12.2808,12.2968,12.2648,12.2808,253500.0
2010-06-14 15:20:00,15.35,15.35,15.3,15.33,301500.0,12.2808,12.2808,12.2408,12.2648,301500.0
2010-06-14 15:30:00,15.33,15.33,15.22,15.24,541000.0,12.2648,12.2648,12.1768,12.1928,541000.0
2010-06-14 15:40:00,15.24,15.3,15.22,15.27,596000.0,12.1928,12.2408,12.1768,12.2168,596000.0
2010-06-14 15:50:00,15.27,15.27,15.21,15.25,891000.0,12.2168,12.2168,12.1688,12.2008,891000.0
2010-06-15 09:30:00,15.35,15.39,15.32,15.37,211000.0,12.2808,12.3128,12.2568,12.2968,211000.0
2010-06-15 09:40:00,15.37,15.39,15.36,15.37,69500.0,12.2968,12.3128,12.2888,12.2968,69500.0
2010-06-15 09:50:00,15.36,15.41,15.36,15.39,63500.0,12.2888,12.3288,12.2888,12.3128,63500.0
2010-06-15 10:00:00,15.39,15.39,15.35,15.36,214500.0,12.3128,12.3128,12.2808,12.2888,214500.0
2010-06-15 10:10:00,15.36,15.36,15.32,15.33,276500.0,12.2888,12.2888,12.2568,12.2648,276500.0
2010-06-15 10:20:00,15.33,15.38,15.33,15.36,227000.0,12.2648,12.3048,12.2648,12.2888,227000.0
2010-06-15 10:30:00,15.37,15.39,15.35,15.37,227500.0,12.2968,12.3128,12.2808,12.2968,227500.0
2010-06-15 10:40:00,15.37,15.39,15.36,15.39,231500.0,12.2968,12.3128,12.2888,12.3128,231500.0
2010-06-15 10:50:00,15.4,15.42,15.39,15.41,168500.0,12.3208,12.3368,12.3128,12.3288,168500.0
2010-06-15 11:00:00,15.41,15.42,15.4,15.4,65000.0,12.3288,12.3368,12.3208,12.3208,65000.0
2010-06-15 11:10:00,15.4,15.41,15.39,15.4,157500.0,12.3208,12.3288,12.3128,12.3208,157500.0
2010-06-15 11:20:00,15.41,15.42,15.4,15.41,46500.0,12.3288,12.3368,12.3208,12.3288,46500.0
2010-06-15 11:30:00,15.41,15.41,15.38,15.39,78000.0,12.3288,12.3288,12.3048,12.3128,78000.0
2010-06-15 11:40:00,15.4,15.4,15.39,15.39,46500.0,12.3208,12.3208,12.3128,12.3128,46500.0
2010-06-15 11:50:00,15.39,15.43,15.39,15.41,55500.0,12.3128,12.3448,12.3128,12.3288,55500.0
2010-06-15 12:00:00,15.42,15.43,15.42,15.43,32000.0,12.3368,12.3448,12.3368,12.3448,32000.0
2010-06-15 12:10:00,15.43,15.45,15.42,15.45,35500.0,12.3448,12.3608,12.3368,12.3608,35500.0
2010-06-15 12:20:00,15.45,15.46,15.43,15.44,28000.0,12.3608,12.3688,12.3448,12.3528,28000.0
2010-06-15 12:30:00,15.44,15.45,15.42,15.43,39500.0,12.3528,12.3608,12.3368,12.3448,39500.0
2010-06-15 12:40:00,15.42,15.43,15.41,15.43,22500.0,12.3368,12.3448,12.3288,12.3448,22500.0
2010-06-15 12:50:00,15.43,15.45,15.42,15.45,57000.0,12.3448,12.3608,12.3368,12.3608,57000.0
2010-06-15 13:00:00,15.45,15.45,15.41,15.42,100000.0,12.3608,12.3608,12.3288,12.3368,100000.0
2010-06-15 13:10:00,15.42,15.49,15.41,15.49,1161000.0,12.3368,12.3928,12.3288,12.3928,1161000.0
2010-06-15 13:20:00,15.49,15.49,15.47,15.47,41500.0,12.3928,12.3928,12.3768,12.3768,41500.0
2010-06-15 13:30:00,15.47,15.48,15.46,15.48,128000.0,12.3768,12.3848,12.3688,12.3848,128000.0
2010-06-15 13:40:00,15.48,15.48,15.46,15.47,60500.0,12.3848,12.3848,12.3688,12.3768,60500.0
2010-06-15 13:50:00,15.47,15.49,15.47,15.48,41000.0,12.3768,12.3928,12.3768,12.3848,41000.0
2010-06-15 14:00:00,15.49,15.52,15.49,15.52,36500.0,12.3928,12.4168,12.3928,12.4168,36500.0
2010-06-15 14:10:00,15.52,15.55,15.51,15.55,54000.0,12.4168,12.4408,12.4088,12.4408,54000.0
2010-06-15 14:20:00,15.55,15.56,15.55,15.55,57500.0,12.4408,12.4488,12.4408,12.4408,57500.0
2010-06-15 14:30:00,15.55,15.55,15.53,15.53,37000.0,12.4408,12.4408,12.4248,12.4248,37000.0
2010-06-15 14:40:00,15.53,15.53,15.52,15.53,229000.0,12.4248,12.4248,12.4168,12.4248,229000.0
2010-06-15 14:50:00,15.53,15.54,15.52,15.53,59000.0,12.4248,12.4328,12.4168,12.4248,59000.0
2010-06-15 15:00:00,15.53,15.54,15.52,15.53,85500.0,12.4248,12.4328,12.4168,12.4248,85500.0
2010-06-15 15:10:00,15.53,15.56,15.53,15.56,96000.0,12.4248,12.4488,12.4248,12.4488,96000.0
2010-06-15 15:20:00,15.56,15.58,15.56,15.57,130500.0,12.4488,12.4648,12.4488,12.4568,130500.0
2010-06-15 15:30:00,15.57,15.59,15.56,15.58,75500.0,12.4568,12.4728,12.4488,12.4648,75500.0
2010-06-15 15:40:00,15.58,15.6,15.58,15.6,101000.0,12.4648,12.4808,12.4648,12.4808,101000.0
2010-06-15 15:50:00,15.6,15.62,15.59,15.59,184500.0,12.4808,12.4968,12.4728,12.4728,184500.0
2010-06-16 09:30:00,15.5,15.54,15.47,15.53,211500.0,12.4008,12.4328,12.3768,12.4248,211500.0
2010-06-16 09:40:00,15.54,15.56,15.53,15.55,41000.0,12.4328,12.4488,12.4248,12.4408,41000.0
2010-06-16 09:50:00,15.55,15.55,15.5,15.54,116500.0,12.4408,12.4408,12.4008,12.4328,116500.0
2010-06-16 10:00:00,15.54,15.56,15.51,15.51,174500.0,12.4328,12.4488,12.4088,12.4088,174500.0
2010-06-16 10:10:00,15.51,15.54,15.5,15.54,150000.0,12.4088,12.4328,12.4008,12.4328,150000.0
2010-06-16 10:20:00,15.52,15.52,15.48,15.5,106000.0,12.4168,12.4168,12.3848,12.4008,106000.0
2010-06-16 10:30:00,15.49,15.49,15.45,15.46,67000.0,12.3928,12.3928,12.3608,12.3688,67000.0
2010-06-16 10:40:00,15.45,15.49,15.45,15.48,137500.0,12.3608,12.3928,12.3608,12.3848,137500.0
2010-06-16 10:50:00,15.47,15.52,15.46,15.52,76000.0,12.3768,12.4168,12.3688,12.4168,76000.0
2010-06-16 11:00:00,15.52,15.54,15.49,15.54,105500.0,12.4168,12.4328,12.3928,12.4328,105500.0
2010-06-16 11:10:00,15.54,15.56,15.53,15.55,69000.0,12.4328,12.4488,12.4248,12.4408,69000.0
2010-06-16 11:20:00,15.56,15.57,15.54,15.55,238000.0,12.4488,12.4568,12.4328,12.4408,238000.0
2010-06-16 11:30:00,15.55,15.56,15.54,15.56,95500.0,12.4408,12.4488,12.4328,12.4488,95500.0
2010-06-16 11:40:00,15.56,15.56,15.52,15.52,92500.0,12.4488,12.4488,12.4168,12.4168,92500.0
2010-06-16 11:50:00,15.53,15.54,15.53,15.54,48000.0,12.4248,12.4328,12.4248,12.4328,48000.0
2010-06-16 12:00:00,15.55,15.6,15.55,15.58,45500.0,12.4408,12.4808,12.4408,12.4648,45500.0
2010-06-16 12:10:00,15.58,15.59,15.57,15.57,150000.0,12.4648,12.4728,12.4568,12.4568,150000.0
2010-06-16 12:20:00,15.58,15.59,15.58,15.58,66000.0,12.4648,12.4728,12.4648,12.4648,66000.0
2010-06-16 12:30:00,15.59,15.59,15.57,15.57,51000.0,12.4728,12.4728,12.4568,12.4568,51000.0
2010-06-16 12:40:00,15.56,15.57,15.54,15.54,18000.0,12.4488,12.4568,12.4328,12.4328,18000.0
2010-06-16 12:50:00,15.54,15.55,15.53,15.54,37500.0,12.4328,12.4408,12.4248,12.4328,37500.0
2010-06-16 13:00:00,15.54,15.55,15.53,15.55,12000.0,12.4328,12.4408,12.4248,12.4408,12000.0
2010-06-16 13:10:00,15.55,15.55,15.53,15.54,53000.0,12.4408,12.4408,12.4248,12.4328,53000.0
2010-06-16 13:20:00,15.54,15.57,15.54,15.56,70000.0,12.4328,12.4568,12.4328,12.4488,70000.0
2010-06-16 13:30:00,15.57,15.58,15.55,15.58,87000.0,12.4568,12.4648,12.4408,12.4648,87000.0
2010-06-16 13:40:00,15.58,15.59,15.57,15.59,72000.0,12.4648,12.4728,12.4568,12.4728,72000.0
2010-06-16 13:50:00,15.59,15.61,15.59,15.61,85000.0,12.4728,12.4888,12.4728,12.4888,85000.0
2010-06-16 14:00:00,15.62,15.65,15.62,15.64,155000.0,12.4968,12.5208,12.4968,12.5128,155000.0
2010-06-16 14:10:00,15.64,15.64,15.62,15.63,72000.0,12.5128,12.5128,12.4968,12.5048,72000.0
2010-06-16 14:20:00,15.62,15.63,15.61,15.62,162500.0,12.4968,12.5048,12.4888,12.4968,162500.0
2010-06-16 14:30:00,15.62,15.63,15.61,15.61,223000.0,12.4968,12.5048,12.4888,12.4888,223000.0
2010-06-16 14:40:00,15.6,15.62,15.58,15.62,84500.0,12.4808,12.4968,12.4648,12.4968,84500.0
2010-06-16 14:50:00,15.62,15.62,15.59,15.6,125000.0,12.4968,12.4968,12.4728,12.4808,125000.0
2010-06-16 15:00:00,15.6,15.6,15.57,15.57,120500.0,12.4808,12.4808,12.4568,12.4568,120500.0
2010-06-16 15:10:00,15.57,15.59,15.53,15.53,52500.0,12.4568,12.4728,12.4248,12.4248,52500.0
2010-06-16 15:20:00,15.52,15.53,15.5,15.5,126000.0,12.4168,12.4248,12.4008,12.4008,126000.0
2010-06-16 15:30:00,15.5,15.54,15.49,15.54,91500.0,12.4008,12.4328,12.3928,12.4328,91500.0
2010-06-16 15:40:00,15.54,15.56,15.51,15.55,142500.0,12.4328,12.4488,12.4088,12.4408,142500.0
2010-06-16 15:50:00,15.55,15.55,15.53,15.54,193000.0,12.4408,12.4408,12.4248,12.4328,193000.0
2010-06-17 09:30:00,15.61,15.62,15.57,15.57,117500.0,12.4888,12.4968,12.4568,12.4568,117500.0
2010-06-17 09:40:00,15.56,15.56,15.51,15.53,93000.0,12.4488,12.4488,12.4088,12.4248,93000.0
2010-06-17 09:50:00,15.52,15.57,15.52,15.57,33000.0,12.4168,12.4568,12.4168,12.4568,33000.0
2010-06-17 10:00:00,15.57,15.57,15.49,15.5,176500.0,12.4568,12.4568,12.3928,12.4008,176500.0
2010-06-17 10:10:00,15.5,15.51,15.43,15.45,76000.0,12.4008,12.4088,12.3448,12.3608,76000.0
2010-06-17 10:20:00,15.44,15.45,15.4,15.41,77000.0,12.3528,12.3608,12.3208,12.3288,77000.0
2010-06-17 10:30:00,15.4,15.41,15.38,15.4,311500.0,12.3208,12.3288,12.3048,12.3208,311500.0
2010-06-17 10:40:00,15.39,15.41,15.37,15.39,61500.0,12.3128,12.3288,12.2968,12.3128,61500.0
2010-06-17 10:50:00,15.39,15.41,15.38,15.39,23500.0,12.3128,12.3288,12.3048,12.3128,23500.0
2010-06-17 11:00:00,15.39,15.4,15.36,15.4,68500.0,12.3128,12.3208,12.2888,12.3208,68500.0
2010-06-17 11:10:00,15.4,15.43,15.4,15.41,47000.0,12.3208,12.3448,12.3208,12.3288,47000.0
2010-06-17 11:20:00,15.42,15.43,15.41,15.42,55000.0,12.3368,12.3448,12.3288,12.3368,55000.0
2010-06-17 11:30:00,15.42,15.47,15.42,15.46,33000.0,12.3368,12.3768,12.3368,12.3688,33000.0
2010-06-17 11:40:00,15.46,15.49,15.46,15.49,54000.0,12.3688,12.3928,12.3688,12.3928,54000.0
2010-06-17 11:50:00,15.49,15.5,15.48,15.48,42000.0,12.3928,12.4008,12.3848,12.3848,42000.0
2010-06-17 12:00:00,15.48,15.48,15.46,15.47,55000.0,12.3848,12.3848,12.3688,12.3768,55000.0
2010-06-17 12:10:00,15.47,15.48,15.46,15.47,25000.0,12.3768,12.3848,12.3688,12.3768,25000.0
2010-06-17 12:20:00,15.47,15.48,15.44,15.45,53500.0,12.3768,12.3848,12.3528,12.3608,53500.0
2010-06-17 12:30:00,15.45,15.46,15.45,15.45,13500.0,12.3608,12.3688,12.3608,12.3608,13500.0
2010-06-17 12:40:00,15.45,15.45,15.43,15.44,25500.0,12.3608,12.3608,12.3448,12.3528,25500.0
2010-06-17 12:50:00,15.45,15.47,15.45,15.46,26500.0,12.3608,12.3768,12.3608,12.3688,26500.0
2010-06-17 13:00:00,15.45,15.46,15.44,15.46,17000.0,12.3608,12.3688,12.3528,12.3688,17000.0
2010-06-17 13:10:00,15.46,15.48,15.45,15.48,13500.0,12.3688,12.3848,12.3608,12.3848,13500.0
2010-06-17 13:20:00,15.48,15.49,15.46,15.47,25500.0,12.3848,12.3928,12.3688,12.3768,25500.0
2010-06-17 13:30:00,15.48,15.48,15.47,15.48,9500.0,12.3848,12.3848,12.3768,12.3848,9500.0
2010-06-17 13:40:00,15.48,15.5,15.48,15.5,23500.0,12.3848,12.4008,12.3848,12.4008,23500.0
2010-06-17 13:50:00,15.5,15.54,15.49,15.54,35000.0,12.4008,12.4328,12.3928,12.4328,35000.0
2010-06-17 14:00:00,15.54,15.55,15.53,15.53,15500.0,12.4328,12.4408,12.4248,12.4248,15500.0
2010-06-17 14:10:00,15.53,15.53,15.51,15.51,23000.0,12.4248,12.4248,12.4088,12.4088,23000.0
2010-06-17 14:20:00,15.52,15.53,15.5,15.5,138000.0,12.4168,12.4248,12.4008,12.4008,138000.0
2010-06-17 14:30:00,15.49,15.5,15.49,15.5,12000.0,12.3928,12.4008,12.3928,12.4008,12000.0
2010-06-17 14:40:00,15.49,15.49,15.44,15.45,38500.0,12.3928,12.3928,12.3528,12.3608,38500.0
2010-06-17 14:50:00,15.46,15.48,15.46,15.47,40500.0,12.3688,12.3848,12.3688,12.3768,40500.0
2010-06-17 15:00:00,15.47,15.47,15.44,15.45,98500.0,12.3768,12.3768,12.3528,12.3608,98500.0
2010-06-17 15:10:00,15.45,15.46,15.42,15.43,118500.0,12.3608,12.3688,12.3368,12.3448,118500.0
2010-06-17 15:20:00,15.43,15.44,15.41,15.42,140500.0,12.3448,12.3528,12.3288,12.3368,140500.0
2010-06-17 15:30:00,15.42,15.48,15.42,15.47,208000.0,12.3368,12.3848,12.3368,12.3768,208000.0
2010-06-17 15:40:00,15.46,15.5,15.46,15.5,161500.0,12.3688,12.4008,12.3688,12.4008,161500.0
2010-06-17 15:50:00,15.5,15.52,15.5,15.51,221000.0,12.4008,12.4168,12.4008,12.4088,221000.0
2010-06-18 09:30:00,15.56,15.56,15.48,15.51,74500.0,12.4488,12.4488,12.3848,12.4088,74500.0
2010-06-18 09:40:00,15.5,15.5,15.47,15.47,16000.0,12.4008,12.4008,12.3768,12.3768,16000.0
2010-06-18 09:50:00,15.47,15.47,15.43,15.43,26500.0,12.3768,12.3768,12.3448,12.3448,26500.0
2010-06-18 10:00:00,15.44,15.49,15.44,15.49,32000.0,12.3528,12.3928,12.3528,12.3928,32000.0
2010-06-18 10:10:00,15.49,15.51,15.49,15.51,13500.0,12.3928,12.4088,12.3928,12.4088,13500.0
2010-06-18 10:20:00,15.51,15.54,15.5,15.53,56500.0,12.4088,12.4328,12.4008,12.4248,56500.0
2010-06-18 10:30:00,15.54,15.57,15.54,15.56,46000.0,12.4328,12.4568,12.4328,12.4488,46000.0
2010-06-18 10:40:00,15.56,15.57,15.54,15.57,50500.0,12.4488,12.4568,12.4328,12.4568,50500.0
2010-06-18 10:50:00,15.57,15.59,15.56,15.58,120000.0,12.4568,12.4728,12.4488,12.4648,120000.0
2010-06-18 11:00:00,15.57,15.58,15.55,15.57,27500.0,12.4568,12.4648,12.4408,12.4568,27500.0
2010-06-18 11:10:00,15.58,15.58,15.54,15.54,30500.0,12.4648,12.4648,12.4328,12.4328,30500.0
2010-06-18 11:20:00,15.54,15.55,15.53,15.54,117000.0,12.4328,12.4408,12.4248,12.4328,117000.0
2010-06-18 11:30:00,15.53,15.54,15.51,15.52,79500.0,12.4248,12.4328,12.4088,12.4168,79500.0
2010-06-18 11:40:00,15.51,15.52,15.5,15.51,97000.0,12.4088,12.4168,12.4008,12.4088,97000.0
2010-06-18 11:50:00,15.52,15.53,15.51,15.52,151500.0,12.4168,12.4248,12.4088,12.4168,151500.0
2010-06-18 12:00:00,15.52,15.54,15.52,15.53,50500.0,12.4168,12.4328,12.4168,12.4248,50500.0
2010-06-18 12:10:00,15.52,15.53,15.52,15.53,26500.0,12.4168,12.4248,12.4168,12.4248,26500.0
2010-06-18 12:20:00,15.52,15.52,15.47,15.47,44000.0,12.4168,12.4168,12.3768,12.3768,44000.0
2010-06-18 12:30:00,15.48,15.48,15.46,15.46,40000.0,12.3848,12.3848,12.3688,12.3688,40000.0
2010-06-18 12:40:00,15.47,15.47,15.45,15.46,55500.0,12.3768,12.3768,12.3608,12.3688,55500.0
2010-06-18 12:50:00,15.46,15.48,15.46,15.47,20500.0,12.3688,12.3848,12.3688,12.3768,20500.0
2010-06-18 13:00:00,15.46,15.49,15.45,15.48,81500.0,12.3688,12.3928,12.3608,12.3848,81500.0
2010-06-18 13:10:00,15.48,15.49,15.48,15.49,23500.0,12.3848,12.3928,12.3848,12.3928,23500.0
2010-06-18 13:20:00,15.48,15.49,15.48,15.48,22000.0,12.3848,12.3928,12.3848,12.3848,22000.0
2010-06-18 13:30:00,15.48,15.5,15.48,15.5,29500.0,12.3848,12.4008,12.3848,12.4008,29500.0
2010-06-18 13:40:00,15.5,15.51,15.47,15.48,288000.0,12.4008,12.4088,12.3768,12.3848,288000.0
2010-06-18 13:50:00,15.48,15.49,15.46,15.48,29500.0,12.3848,12.3928,12.3688,12.3848,29500.0
2010-06-18 14:00:00,15.48,15.48,15.47,15.48,31000.0,12.3848,12.3848,12.3768,12.3848,31000.0
2010-06-18 14:10:00,15.48,15.51,15.48,15.5,40500.0,12.3848,12.4088,12.3848,12.4008,40500.0
2010-06-18 14:20:00,15.5,15.5,15.48,15.5,24500.0,12.4008,12.4008,12.3848,12.4008,24500.0
2010-06-18 14:30:00,15.5,15.5,15.47,15.5,44000.0,12.4008,12.4008,12.3768,12.4008,44000.0
2010-06-18 14:40:00,15.5,15.51,15.5,15.5,56000.0,12.4008,12.4088,12.4008,12.4008,56000.0
2010-06-18 14:50:00,15.5,15.5,15.49,15.5,74000.0,12.4008,12.4008,12.3928,12.4008,74000.0
2010-06-18 15:00:00,15.49,15.49,15.47,15.47,108500.0,12.3928,12.3928,12.3768,12.3768,108500.0
2010-06-18 15:10:00,15.47,15.48,15.46,15.47,30500.0,12.3768,12.3848,12.3688,12.3768,30500.0
2010-06-18 15:20:00,15.47,15.49,15.47,15.48,28000.0,12.3768,12.3928,12.3768,12.3848,28000.0
2010-06-18 15:30:00,15.49,15.49,15.47,15.49,40000.0,12.3928,12.3928,12.3768,12.3928,40000.0
2010-06-18 15:40:00,15.49,15.5,15.48,15.49,187000.0,12.3928,12.4008,12.3848,12.3928,187000.0
2010-06-18 15:50:00,15.49,15.5,15.48,15.48,254000.0,12.3928,12.4008,12.3848,12.3848,254000.0
2010-06-21 09:30:00,15.69,15.71,15.67,15.68,251000.0,12.5528,12.5688,12.5368,12.5448,251000.0
2010-06-21 09:40:00,15.68,15.69,15.61,15.64,234000.0,12.5448,12.5528,12.4888,12.5128,234000.0
2010-06-21 09:50:00,15.65,15.71,15.65,15.7,441000.0,12.5208,12.5688,12.5208,12.5608,441000.0
2010-06-21 10:00:00,15.7,15.71,15.68,15.69,350000.0,12.5608,12.5688,12.5448,12.5528,350000.0
2010-06-21 10:10:00,15.69,15.7,15.66,15.66,56000.0,12.5528,12.5608,12.5288,12.5288,56000.0
2010-06-21 10:20:00,15.66,15.69,15.66,15.67,40000.0,12.5288,12.5528,12.5288,12.5368,40000.0
2010-06-21 10:30:00,15.67,15.67,15.65,15.67,62500.0,12.5368,12.5368,12.5208,12.5368,62500.0
2010-06-21 10:40:00,15.67,15.67,15.65,15.65,35500.0,12.5368,12.5368,12.5208,12.5208,35500.0
2010-06-21 10:50:00,15.65,15.65,15.62,15.63,51500.0,12.5208,12.5208,12.4968,12.5048,51500.0
2010-06-21 11:00:00,15.63,15.64,15.61,15.64,121500.0,12.5048,12.5128,12.4888,12.5128,121500.0
2010-06-21 11:10:00,15.63,15.64,15.62,15.64,48500.0,12.5048,12.5128,12.4968,12.5128,48500.0
2010-06-21 11:20:00,15.64,15.65,15.62,15.64,43500.0,12.5128,12.5208,12.4968,12.5128,43500.0
2010-06-21 11:30:00,15.63,15.65,15.63,15.63,23500.0,12.5048,12.5208,12.5048,12.5048,23500.0
2010-06-21 11:40:00,15.63,15.63,15.59,15.59,26500.0,12.5048,12.5048,12.4728,12.4728,26500.0
2010-06-21 11:50:00,15.59,15.61,15.58,15.59,69000.0,12.4728,12.4888,12.4648,12.4728,69000.0
2010-06-21 12:00:00,15.6,15.6,15.56,15.58,39000.0,12.4808,12.4808,12.4488,12.4648,39000.0
2010-06-21 12:10:00,15.58,15.58,15.56,15.56,27000.0,12.4648,12.4648,12.4488,12.4488,27000.0
2010-06-21 12:20:00,15.56,15.56,15.53,15.53,50000.0,12.4488,12.4488,12.4248,12.4248,50000.0
2010-06-21 12:30:00,15.53,15.54,15.52,15.54,34500.0,12.4248,12.4328,12.4168,12.4328,34500.0
2010-06-21 12:40:00,15.54,15.54,15.53,15.54,14500.0,12.4328,12.4328,12.4248,12.4328,14500.0
2010-06-21 12:50:00,15.54,15.54,15.52,15.54,30500.0,12.4328,12.4328,12.4168,12.4328,30500.0
2010-06-21 13:00:00,15.54,15.55,15.53,15.54,63500.0,12.4328,12.4408,12.4248,12.4328,63500.0
2010-06-21 13:10:00,15.54,15.57,15.54,15.55,33000.0,12.4328,12.4568,12.4328,12.4408,33000.0
2010-06-21 13:20:00,15.56,15.56,15.54,15.55,17000.0,12.4488,12.4488,12.4328,12.4408,17000.0
2010-06-21 13:30:00,15.55,15.55,15.5,15.5,48000.0,12.4408,12.4408,12.4008,12.4008,48000.0
2010-06-21 13:40:00,15.5,15.51,15.49,15.51,64000.0,12.4008,12.4088,12.3928,12.4088,64000.0
2010-06-21 13:50:00,15.51,15.54,15.51,15.51,44500.0,12.4088,12.4328,12.4088,12.4088,44500.0
2010-06-21 14:00:00,15.51,15.52,15.5,15.52,55500.0,12.4088,12.4168,12.4008,12.4168,55500.0
2010-06-21 14:10:00,15.52,15.56,15.52,15.54,73500.0,12.4168,12.4488,12.4168,12.4328,73500.0
2010-06-21 14:20:00,15.54,15.55,15.52,15.52,64000.0,12.4328,12.4408,12.4168,12.4168,64000.0
2010-06-21 14:30:00,15.53,15.55,15.53,15.54,48500.0,12.4248,12.4408,12.4248,12.4328,48500.0
2010-06-21 14:40:00,15.54,15.54,15.5,15.5,34500.0,12.4328,12.4328,12.4008,12.4008,34500.0
2010-06-21 14:50:00,15.5,15.5,15.48,15.48,102000.0,12.4008,12.4008,12.3848,12.3848,102000.0
2010-06-21 15:00:00,15.48,15.5,15.44,15.44,115000.0,12.3848,12.4008,12.3528,12.3528,115000.0
2010-06-21 15:10:00,15.44,15.44,15.36,15.36,200500.0,12.3528,12.3528,12.2888,12.2888,200500.0
2010-06-21 15:20:00,15.36,15.38,15.35,15.36,176000.0,12.2888,12.3048,12.2808,12.2888,176000.0
2010-06-21 15:30:00,15.36,15.38,15.33,15.36,95500.0,12.2888,12.3048,12.2648,12.2888,95500.0
2010-06-21 15:40:00,15.36,15.36,15.3,15.34,238000.0,12.2888,12.2888,12.2408,12.2728,238000.0
2010-06-21 15:50:00,15.34,15.38,15.34,15.37,231500.0,12.2728,12.3048,12.2728,12.2968,231500.0
2010-06-22 09:30:00,15.39,15.44,15.39,15.42,157500.0,12.3128,12.3528,12.3128,12.3368,157500.0
2010-06-22 09:40:00,15.43,15.52,15.42,15.5,154000.0,12.3448,12.4168,12.3368,12.4008,154000.0
2010-06-22 09:50:00,15.5,15.5,15.44,15.44,53500.0,12.4008,12.4008,12.3528,12.3528,53500.0
2010-06-22 10:00:00,15.44,15.44,15.37,15.4,163000.0,12.3528,12.3528,12.2968,12.3208,163000.0
2010-06-22 10:10:00,15.41,15.43,15.36,15.37,118000.0,12.3288,12.3448,12.2888,12.2968,118000.0
2010-06-22 10:20:00,15.35,15.39,15.34,15.38,138000.0,12.2808,12.3128,12.2728,12.3048,138000.0
2010-06-22 10:30:00,15.37,15.37,15.32,15.34,109500.0,12.2968,12.2968,12.2568,12.2728,109500.0
2010-06-22 10:40:00,15.35,15.38,15.35,15.37,62500.0,12.2808,12.3048,12.2808,12.2968,62500.0
2010-06-22 10:50:00,15.36,15.41,15.36,15.4,73500.0,12.2888,12.3288,12.2888,12.3208,73500.0
2010-06-22 11:00:00,15.4,15.4,15.34,15.35,119000.0,12.3208,12.3208,12.2728,12.2808,119000.0
2010-06-22 11:10:00,15.35,15.38,15.35,15.37,38500.0,12.2808,12.3048,12.2808,12.2968,38500.0
2010-06-22 11:20:00,15.36,15.39,15.36,15.39,56500.0,12.2888,12.3128,12.2888,12.3128,56500.0
2010-06-22 11:30:00,15.38,15.46,15.38,15.45,79000.0,12.3048,12.3688,12.3048,12.3608,79000.0
2010-06-22 11:40:00,15.45,15.45,15.42,15.43,48000.0,12.3608,12.3608,12.3368,12.3448,48000.0
2010-06-22 11:50:00,15.44,15.45,15.4,15.4,35000.0,12.3528,12.3608,12.3208,12.3208,35000.0
2010-06-22 12:00:00,15.41,15.41,15.39,15.4,64500.0,12.3288,12.3288,12.3128,12.3208,64500.0
2010-06-22 12:10:00,15.4,15.4,15.38,15.39,47000.0,12.3208,12.3208,12.3048,12.3128,47000.0
2010-06-22 12:20:00,15.4,15.41,15.38,15.38,26000.0,12.3208,12.3288,12.3048,12.3048,26000.0
2010-06-22 12:30:00,15.37,15.38,15.35,15.35,83000.0,12.2968,12.3048,12.2808,12.2808,83000.0
2010-06-22 12:40:00,15.35,15.37,15.35,15.37,26000.0,12.2808,12.2968,12.2808,12.2968,26000.0
2010-06-22 12:50:00,15.36,15.37,15.35,15.36,30500.0,12.2888,12.2968,12.2808,12.2888,30500.0
2010-06-22 13:00:00,15.37,15.38,15.35,15.37,26000.0,12.2968,12.3048,12.2808,12.2968,26000.0
2010-06-22 13:10:00,15.38,15.38,15.36,15.37,24500.0,12.3048,12.3048,12.2888,12.2968,24500.0
2010-06-22 13:20:00,15.37,15.37,15.32,15.33,50500.0,12.2968,12.2968,12.2568,12.2648,50500.0
2010-06-22 13:30:00,15.33,15.33,15.3,15.32,140000.0,12.2648,12.2648,12.2408,12.2568,140000.0
2010-06-22 13:40:00,15.33,15.38,15.33,15.37,22500.0,12.2648,12.3048,12.2648,12.2968,22500.0
2010-06-22 13:50:00,15.36,15.36,15.32,15.33,49500.0,12.2888,12.2888,12.2568,12.2648,49500.0
2010-06-22 14:00:00,15.32,15.32,15.27,15.27,71000.0,12.2568,12.2568,12.2168,12.2168,71000.0
2010-06-22 14:10:00,15.27,15.3,15.26,15.28,47000.0,12.2168,12.2408,12.2088,12.2248,47000.0
2010-06-22 14:20:00,15.28,15.28,15.24,15.25,67000.0,12.2248,12.2248,12.1928,12.2008,67000.0
2010-06-22 14:30:00,15.25,15.26,15.24,15.24,99500.0,12.2008,12.2088,12.1928,12.1928,99500.0
2010-06-22 14:40:00,15.23,15.23,15.14,15.14,203500.0,12.1848,12.1848,12.1128,12.1128,203500.0
2010-06-22 14:50:00,15.14,15.16,15.1,15.12,158500.0,12.1128,12.1288,12.0808,12.0968,158500.0
2010-06-22 15:00:00,15.12,15.15,15.11,15.12,99000.0,12.0968,12.1208,12.0888,12.0968,99000.0
2010-06-22 15:10:00,15.12,15.15,15.1,15.14,119000.0,12.0968,12.1208,12.0808,12.1128,119000.0
2010-06-22 15:20:00,15.15,15.15,15.09,15.09,109500.0,12.1208,12.1208,12.0728,12.0728,109500.0
2010-06-22 15:30:00,15.09,15.1,15.05,15.1,214500.0,12.0728,12.0808,12.0408,12.0808,214500.0
2010-06-22 15:40:00,15.1,15.1,15.07,15.09,88000.0,12.0808,12.0808,12.0568,12.0728,88000.0
2010-06-22 15:50:00,15.09,15.09,15.04,15.06,266500.0,12.0728,12.0728,12.0328,12.0488,266500.0
2010-06-23 09:30:00,14.99,15.01,14.95,14.98,222500.0,12.0242,12.0403,11.9921,12.0162,222500.0
2010-06-23 09:40:00,14.97,14.98,14.92,14.93,82500.0,12.0082,12.0162,11.9681,11.9761,82500.0
2010-06-23 09:50:00,14.93,14.98,14.93,14.97,34000.0,11.9761,12.0162,11.9761,12.0082,34000.0
2010-06-23 10:00:00,14.97,14.97,14.8,14.83,221500.0,12.0082,12.0082,11.8718,11.8959,221500.0
2010-06-23 10:10:00,14.83,14.88,14.82,14.88,53000.0,11.8959,11.936,11.8879,11.936,53000.0
2010-06-23 10:20:00,14.88,14.88,14.82,14.83,58500.0,11.936,11.936,11.8879,11.8959,58500.0
2010-06-23 10:30:00,14.83,14.91,14.83,14.9,53500.0,11.8959,11.9601,11.8959,11.952,53500.0
2010-06-23 10:40:00,14.88,14.93,14.88,14.93,76000.0,11.936,11.9761,11.936,11.9761,76000.0
2010-06-23 10:50:00,14.93,14.96,14.93,14.93,46500.0,11.9761,12.0002,11.9761,11.9761,46500.0
2010-06-23 11:00:00,14.93,14.93,14.91,14.92,65000.0,11.9761,11.9761,11.9601,11.9681,65000.0
2010-06-23 11:10:00,14.93,14.93,14.89,14.91,29000.0,11.9761,11.9761,11.944,11.9601,29000.0
2010-06-23 11:20:00,14.91,14.94,14.91,14.94,44000.0,11.9601,11.9841,11.9601,11.9841,44000.0
2010-06-23 11:30:00,14.94,14.94,14.91,14.91,57500.0,11.9841,11.9841,11.9601,11.9601,57500.0
2010-06-23 11:40:00,14.92,14.95,14.92,14.94,95000.0,11.9681,11.9921,11.9681,11.9841,95000.0
2010-06-23 11:50:00,14.93,14.94,14.91,14.93,16000.0,11.9761,11.9841,11.9601,11.9761,16000.0
2010-06-23 12:00:00,14.92,14.93,14.92,14.93,35500.0,11.9681,11.9761,11.9681,11.9761,35500.0
2010-06-23 12:10:00,14.93,14.93,14.9,14.91,30500.0,11.9761,11.9761,11.952,11.9601,30500.0
2010-06-23 12:20:00,14.92,14.92,14.91,14.91,8000.0,11.9681,11.9681,11.9601,11.9601,8000.0
2010-06-23 12:30:00,14.9,14.94,14.9,14.93,14500.0,11.952,11.9841,11.952,11.9761,14500.0
2010-06-23 12:40:00,14.93,14.98,14.93,14.97,21500.0,11.9761,12.0162,11.9761,12.0082,21500.0
2010-06-23 12:50:00,14.97,14.97,14.95,14.97,12500.0,12.0082,12.0082,11.9921,12.0082,12500.0
2010-06-23 13:00:00,14.97,14.99,14.97,14.99,23000.0,12.0082,12.0242,12.0082,12.0242,23000.0
2010-06-23 13:10:00,15.0,15.0,14.97,14.98,61500.0,12.0322,12.0322,12.0082,12.0162,61500.0
2010-06-23 13:20:00,14.98,14.99,14.98,14.99,19000.0,12.0162,12.0242,12.0162,12.0242,19000.0
2010-06-23 13:30:00,15.0,15.01,14.99,15.01,14000.0,12.0322,12.0403,12.0242,12.0403,14000.0
2010-06-23 13:40:00,15.01,15.01,14.99,15.0,28000.0,12.0403,12.0403,12.0242,12.0322,28000.0
2010-06-23 13:50:00,15.01,15.03,15.01,15.02,11000.0,12.0403,12.0563,12.0403,12.0483,11000.0
2010-06-23 14:00:00,15.02,15.04,15.01,15.02,35500.0,12.0483,12.0643,12.0403,12.0483,35500.0
2010-06-23 14:10:00,15.03,15.03,14.97,15.0,80000.0,12.0563,12.0563,12.0082,12.0322,80000.0
2010-06-23 14:20:00,15.0,15.02,14.95,15.01,82000.0,12.0322,12.0483,11.9921,12.0403,82000.0
2010-06-23 14:30:00,15.03,15.12,15.03,15.06,161000.0,12.0563,12.1285,12.0563,12.0804,161000.0
2010-06-23 14:40:00,15.06,15.06,14.98,15.0,106500.0,12.0804,12.0804,12.0162,12.0322,106500.0
2010-06-23 14:50:00,14.99,15.01,14.96,14.98,156000.0,12.0242,12.0403,12.0002,12.0162,156000.0
2010-06-23 15:00:00,14.99,15.02,14.92,14.94,73000.0,12.0242,12.0483,11.9681,11.9841,73000.0
2010-06-23 15:10:00,14.95,14.99,14.94,14.97,133500.0,11.9921,12.0242,11.9841,12.0082,133500.0
2010-06-23 15:20:00,14.96,15.01,14.95,15.0,126000.0,12.0002,12.0403,11.9921,12.0322,126000.0
2010-06-23 15:30:00,15.0,15.01,14.96,15.01,103000.0,12.0322,12.0403,12.0002,12.0403,103000.0
2010-06-23 15:40:00,15.01,15.03,14.99,15.02,121000.0,12.0403,12.0563,12.0242,12.0483,121000.0
2010-06-23 15:50:00,15.01,15.01,14.97,14.98,124500.0,12.0403,12.0403,12.0082,12.0162,124500.0
2010-06-24 09:30:00,14.88,14.92,14.87,14.88,96500.0,11.936,11.9681,11.928,11.936,96500.0
2010-06-24 09:40:00,14.86,14.88,14.84,14.86,185500.0,11.9199,11.936,11.9039,11.9199,185500.0
2010-06-24 09:50:00,14.85,14.85,14.75,14.77,116000.0,11.9119,11.9119,11.8317,11.8478,116000.0
2010-06-24 10:00:00,14.77,14.86,14.77,14.86,31500.0,11.8478,11.9199,11.8478,11.9199,31500.0
2010-06-24 10:10:00,14.86,14.86,14.81,14.85,92500.0,11.9199,11.9199,11.8798,11.9119,92500.0
2010-06-24 10:20:00,14.86,14.9,14.86,14.88,49000.0,11.9199,11.952,11.9199,11.936,49000.0
2010-06-24 10:30:00,14.86,14.87,14.82,14.87,83500.0,11.9199,11.928,11.8879,11.928,83500.0
2010-06-24 10:40:00,14.87,14.87,14.79,14.82,80500.0,11.928,11.928,11.8638,11.8879,80500.0
2010-06-24 10:50:00,14.81,14.81,14.75,14.8,46000.0,11.8798,11.8798,11.8317,11.8718,46000.0
2010-06-24 11:00:00,14.79,14.79,14.72,14.74,30000.0,11.8638,11.8638,11.8076,11.8237,30000.0
2010-06-24 11:10:00,14.75,14.77,14.73,14.75,98000.0,11.8317,11.8478,11.8157,11.8317,98000.0
2010-06-24 11:20:00,14.74,14.78,14.73,14.76,21500.0,11.8237,11.8558,11.8157,11.8397,21500.0
2010-06-24 11:30:00,14.76,14.79,14.76,14.79,51500.0,11.8397,11.8638,11.8397,11.8638,51500.0
2010-06-24 11:40:00,14.78,14.82,14.78,14.81,96000.0,11.8558,11.8879,11.8558,11.8798,96000.0
2010-06-24 11:50:00,14.83,14.83,14.8,14.8,50000.0,11.8959,11.8959,11.8718,11.8718,50000.0
2010-06-24 12:00:00,14.81,14.85,14.81,14.83,32000.0,11.8798,11.9119,11.8798,11.8959,32000.0
2010-06-24 12:10:00,14.83,14.83,14.8,14.81,72000.0,11.8959,11.8959,11.8718,11.8798,72000.0
2010-06-24 12:20:00,14.81,14.83,14.79,14.8,40000.0,11.8798,11.8959,11.8638,11.8718,40000.0
2010-06-24 12:30:00,14.79,14.8,14.77,14.77,27000.0,11.8638,11.8718,11.8478,11.8478,27000.0
2010-06-24 12:40:00,14.78,14.78,14.76,14.77,58500.0,11.8558,11.8558,11.8397,11.8478,58500.0
2010-06-24 12:50:00,14.77,14.82,14.77,14.81,53000.0,11.8478,11.8879,11.8478,11.8798,53000.0
2010-06-24 13:00:00,14.81,14.84,14.79,14.83,34000.0,11.8798,11.9039,11.8638,11.8959,34000.0
2010-06-24 13:10:00,14.83,14.88,14.83,14.87,44000.0,11.8959,11.936,11.8959,11.928,44000.0
2010-06-24 13:20:00,14.87,14.87,14.84,14.84,32000.0,11.928,11.928,11.9039,11.9039,32000.0
2010-06-24 13:30:00,14.84,14.91,14.84,14.88,67000.0,11.9039,11.9601,11.9039,11.936,67000.0
2010-06-24 13:40:00,14.89,14.89,14.87,14.89,36500.0,11.944,11.944,11.928,11.944,36500.0
2010-06-24 13:50:00,14.9,14.93,14.89,14.93,85500.0,11.952,11.9761,11.944,11.9761,85500.0
2010-06-24 14:00:00,14.93,14.93,14.9,14.9,44500.0,11.9761,11.9761,11.952,11.952,44500.0
2010-06-24 14:10:00,14.88,14.88,14.87,14.88,12000.0,11.936,11.936,11.928,11.936,12000.0
2010-06-24 14:20:00,14.87,14.88,14.87,14.88,13000.0,11.928,11.936,11.928,11.936,13000.0
2010-06-24 14:30:00,14.85,14.85,14.82,14.83,51500.0,11.9119,11.9119,11.8879,11.8959,51500.0
2010-06-24 14:40:00,14.83,14.83,14.79,14.8,61000.0,11.8959,11.8959,11.8638,11.8718,61000.0
2010-06-24 14:50:00,14.8,14.8,14.76,14.77,146500.0,11.8718,11.8718,11.8397,11.8478,146500.0
2010-06-24 15:00:00,14.77,14.81,14.76,14.76,65000.0,11.8478,11.8798,11.8397,11.8397,65000.0
2010-06-24 15:10:00,14.77,14.77,14.71,14.72,254500.0,11.8478,11.8478,11.7996,11.8076,254500.0
2010-06-24 15:20:00,14.72,14.78,14.72,14.76,113500.0,11.8076,11.8558,11.8076,11.8397,113500.0
2010-06-24 15:30:00,14.76,14.77,14.73,14.76,177000.0,11.8397,11.8478,11.8157,11.8397,177000.0
2010-06-24 15:40:00,14.75,14.77,14.72,14.74,361500.0,11.8317,11.8478,11.8076,11.8237,361500.0
2010-06-24 15:50:00,14.74,14.74,14.7,14.72,317000.0,11.8237,11.8237,11.7916,11.8076,317000.0
2010-06-25 09:30:00,14.77,14.77,14.68,14.71,212000.0,11.8478,11.8478,11.7756,11.7996,212000.0
2010-06-25 09:40:00,14.7,14.72,14.66,14.68,58500.0,11.7916,11.8076,11.7595,11.7756,58500.0
2010-06-25 09:50:00,14.68,14.73,14.65,14.72,172000.0,11.7756,11.8157,11.7515,11.8076,172000.0
2010-06-25 10:00:00,14.72,14.78,14.72,14.76,61000.0,11.8076,11.8558,11.8076,11.8397,61000.0
2010-06-25 10:10:00,14.77,14.77,14.71,14.72,82500.0,11.8478,11.8478,11.7996,11.8076,82500.0
2010-06-25 10:20:00,14.72,14.73,14.68,14.72,80000.0,11.8076,11.8157,11.7756,11.8076,80000.0
2010-06-25 10:30:00,14.72,14.72,14.68,14.7,62000.0,11.8076,11.8076,11.7756,11.7916,62000.0
2010-06-25 10:40:00,14.7,14.75,14.7,14.74,57000.0,11.7916,11.8317,11.7916,11.8237,57000.0
2010-06-25 10:50:00,14.74,14.74,14.66,14.68,97000.0,11.8237,11.8237,11.7595,11.7756,97000.0
2010-06-25 11:00:00,14.68,14.74,14.68,14.73,82500.0,11.7756,11.8237,11.7756,11.8157,82500.0
2010-06-25 11:10:00,14.73,14.73,14.71,14.72,97500.0,11.8157,11.8157,11.7996,11.8076,97500.0
2010-06-25 11:20:00,14.72,14.76,14.7,14.75,52500.0,11.8076,11.8397,11.7916,11.8317,52500.0
2010-06-25 11:30:00,14.76,14.77,14.73,14.73,85500.0,11.8397,11.8478,11.8157,11.8157,85500.0
2010-06-25 11:40:00,14.73,14.76,14.71,14.76,35500.0,11.8157,11.8397,11.7996,11.8397,35500.0
2010-06-25 11:50:00,14.77,14.79,14.76,14.77,37500.0,11.8478,11.8638,11.8397,11.8478,37500.0
2010-06-25 12:00:00,14.77,14.78,14.76,14.78,218000.0,11.8478,11.8558,11.8397,11.8558,218000.0
2010-06-25 12:10:00,14.78,14.8,14.76,14.77,48500.0,11.8558,11.8718,11.8397,11.8478,48500.0
2010-06-25 12:20:00,14.78,14.8,14.77,14.79,165000.0,11.8558,11.8718,11.8478,11.8638,165000.0
2010-06-25 12:30:00,14.8,14.82,14.79,14.81,16000.0,11.8718,11.8879,11.8638,11.8798,16000.0
2010-06-25 12:40:00,14.8,14.81,14.8,14.8,96500.0,11.8718,11.8798,11.8718,11.8718,96500.0
2010-06-25 12:50:00,14.8,14.8,14.76,14.79,28500.0,11.8718,11.8718,11.8397,11.8638,28500.0
2010-06-25 13:00:00,14.8,14.83,14.8,14.83,24500.0,11.8718,11.8959,11.8718,11.8959,24500.0
2010-06-25 13:10:00,14.84,14.86,14.82,14.85,82500.0,11.9039,11.9199,11.8879,11.9119,82500.0
2010-06-25 13:20:00,14.85,14.88,14.85,14.88,36500.0,11.9119,11.936,11.9119,11.936,36500.0
2010-06-25 13:30:00,14.89,14.94,14.89,14.91,51000.0,11.944,11.9841,11.944,11.9601,51000.0
2010-06-25 13:40:00,14.91,14.91,14.89,14.9,48000.0,11.9601,11.9601,11.944,11.952,48000.0
2010-06-25 13:50:00,14.9,14.92,14.89,14.92,52500.0,11.952,11.9681,11.944,11.9681,52500.0
2010-06-25 14:00:00,14.92,14.92,14.88,14.89,52500.0,11.9681,11.9681,11.936,11.944,52500.0
2010-06-25 14:10:00,14.89,14.92,14.89,14.92,32000.0,11.944,11.9681,11.944,11.9681,32000.0
2010-06-25 14:20:00,14.92,14.92,14.88,14.89,106000.0,11.9681,11.9681,11.936,11.944,106000.0
2010-06-25 14:30:00,14.89,14.91,14.87,14.9,45500.0,11.944,11.9601,11.928,11.952,45500.0
2010-06-25 14:40:00,14.9,14.93,14.9,14.9,77000.0,11.952,11.9761,11.952,11.952,77000.0
2010-06-25 14:50:00,14.91,14.92,14.89,14.9,84500.0,11.9601,11.9681,11.944,11.952,84500.0
2010-06-25 15:00:00,14.89,14.89,14.87,14.88,87500.0,11.944,11.944,11.928,11.936,87500.0
2010-06-25 15:10:00,14.89,14.89,14.83,14.84,146500.0,11.944,11.944,11.8959,11.9039,146500.0
2010-06-25 15:20:00,14.85,14.87,14.85,14.87,166000.0,11.9119,11.928,11.9119,11.928,166000.0
2010-06-25 15:30:00,14.87,14.92,14.86,14.92,216500.0,11.928,11.9681,11.9199,11.9681,216500.0
2010-06-25 15:40:00,14.91,14.92,14.84,14.86,250500.0,11.9601,11.9681,11.9039,11.9199,250500.0
2010-06-25 15:50:00,14.86,14.89,14.83,14.89,364000.0,11.9199,11.944,11.8959,11.944,364000.0
2010-06-28 09:30:00,14.9,14.92,14.83,14.86,152500.0,11.952,11.9681,11.8959,11.9199,152500.0
2010-06-28 09:40:00,14.86,14.86,14.77,14.79,102500.0,11.9199,11.9199,11.8478,11.8638,102500.0
2010-06-28 09:50:00,14.79,14.81,14.77,14.79,48000.0,11.8638,11.8798,11.8478,11.8638,48000.0
2010-06-28 10:00:00,14.8,14.82,14.76,14.77,57000.0,11.8718,11.8879,11.8397,11.8478,57000.0
2010-06-28 10:10:00,14.77,14.8,14.76,14.79,18500.0,11.8478,11.8718,11.8397,11.8638,18500.0
2010-06-28 10:20:00,14.79,14.84,14.79,14.82,20000.0,11.8638,11.9039,11.8638,11.8879,20000.0
2010-06-28 10:30:00,14.84,14.84,14.79,14.82,29500.0,11.9039,11.9039,11.8638,11.8879,29500.0
2010-06-28 10:40:00,14.81,14.88,14.81,14.87,21500.0,11.8798,11.936,11.8798,11.928,21500.0
2010-06-28 10:50:00,14.87,14.91,14.87,14.91,75500.0,11.928,11.9601,11.928,11.9601,75500.0
2010-06-28 11:00:00,14.91,14.93,14.9,14.93,31500.0,11.9601,11.9761,11.952,11.9761,31500.0
2010-06-28 11:10:00,14.93,14.93,14.91,14.91,40500.0,11.9761,11.9761,11.9601,11.9601,40500.0
2010-06-28 11:20:00,14.91,14.96,14.9,14.95,49000.0,11.9601,12.0002,11.952,11.9921,49000.0
2010-06-28 11:30:00,14.95,14.97,14.95,14.97,37500.0,11.9921,12.0082,11.9921,12.0082,37500.0
2010-06-28 11:40:00,14.98,14.98,14.96,14.97,32000.0,12.0162,12.0162,12.0002,12.0082,32000.0
2010-06-28 11:50:00,14.97,14.97,14.92,14.92,16000.0,12.0082,12.0082,11.9681,11.9681,16000.0
2010-06-28 12:00:00,14.92,14.92,14.89,14.9,75000.0,11.9681,11.9681,11.944,11.952,75000.0
2010-06-28 12:10:00,14.9,14.91,14.88,14.89,68500.0,11.952,11.9601,11.936,11.944,68500.0
2010-06-28 12:20:00,14.9,14.91,14.88,14.91,29000.0,11.952,11.9601,11.936,11.9601,29000.0
2010-06-28 12:30:00,14.91,14.92,14.88,14.88,33000.0,11.9601,11.9681,11.936,11.936,33000.0
2010-06-28 12:40:00,14.89,14.9,14.87,14.88,45000.0,11.944,11.952,11.928,11.936,45000.0
2010-06-28 12:50:00,14.91,14.91,14.9,14.91,23500.0,11.9601,11.9601,11.952,11.9601,23500.0
2010-06-28 13:00:00,14.91,14.91,14.87,14.88,17500.0,11.9601,11.9601,11.928,11.936,17500.0
2010-06-28 13:10:00,14.87,14.87,14.86,14.86,40000.0,11.928,11.928,11.9199,11.9199,40000.0
2010-06-28 13:20:00,14.86,14.87,14.85,14.86,31500.0,11.9199,11.928,11.9119,11.9199,31500.0
2010-06-28 13:30:00,14.85,14.86,14.84,14.86,39000.0,11.9119,11.9199,11.9039,11.9199,39000.0
2010-06-28 13:40:00,14.86,14.88,14.85,14.88,32500.0,11.9199,11.936,11.9119,11.936,32500.0
2010-06-28 13:50:00,14.89,14.9,14.88,14.89,38500.0,11.944,11.952,11.936,11.944,38500.0
2010-06-28 14:00:00,14.88,14.89,14.87,14.89,29000.0,11.936,11.944,11.928,11.944,29000.0
2010-06-28 14:10:00,14.89,14.91,14.89,14.89,35000.0,11.944,11.9601,11.944,11.944,35000.0
2010-06-28 14:20:00,14.89,14.9,14.88,14.88,36500.0,11.944,11.952,11.936,11.936,36500.0
2010-06-28 14:30:00,14.88,14.9,14.87,14.89,60000.0,11.936,11.952,11.928,11.944,60000.0
2010-06-28 14:40:00,14.9,14.92,14.89,14.91,42000.0,11.952,11.9681,11.944,11.9601,42000.0
2010-06-28 14:50:00,14.91,14.92,14.88,14.92,62500.0,11.9601,11.9681,11.936,11.9681,62500.0
2010-06-28 15:00:00,14.93,14.93,14.91,14.91,59000.0,11.9761,11.9761,11.9601,11.9601,59000.0
2010-06-28 15:10:00,14.91,14.92,14.89,14.91,69000.0,11.9601,11.9681,11.944,11.9601,69000.0
2010-06-28 15:20:00,14.91,14.91,14.87,14.87,33000.0,11.9601,11.9601,11.928,11.928,33000.0
2010-06-28 15:30:00,14.87,14.89,14.86,14.89,83000.0,11.928,11.944,11.9199,11.944,83000.0
2010-06-28 15:40:00,14.89,14.92,14.88,14.9,68500.0,11.944,11.9681,11.936,11.952,68500.0
2010-06-28 15:50:00,14.9,14.9,14.84,14.84,176000.0,11.952,11.952,11.9039,11.9039,176000.0
2010-06-29 09:30:00,14.62,14.62,14.54,14.55,337500.0,11.7274,11.7274,11.6633,11.6713,337500.0
2010-06-29 09:40:00,14.54,14.54,14.48,14.48,205000.0,11.6633,11.6633,11.6151,11.6151,205000.0
2010-06-29 09:50:00,14.48,14.51,14.45,14.5,91000.0,11.6151,11.6392,11.5911,11.6312,91000.0
2010-06-29 10:00:00,14.5,14.5,14.4,14.46,359000.0,11.6312,11.6312,11.551,11.5991,359000.0
2010-06-29 10:10:00,14.45,14.46,14.41,14.43,217500.0,11.5911,11.5991,11.559,11.575,217500.0
2010-06-29 10:20:00,14.43,14.43,14.36,14.36,149000.0,11.575,11.575,11.5189,11.5189,149000.0
2010-06-29 10:30:00,14.36,14.42,14.36,14.42,114500.0,11.5189,11.567,11.5189,11.567,114500.0
2010-06-29 10:40:00,14.42,14.43,14.4,14.43,66000.0,11.567,11.575,11.551,11.575,66000.0
2010-06-29 10:50:00,14.43,14.48,14.42,14.48,81500.0,11.575,11.6151,11.567,11.6151,81500.0
2010-06-29 11:00:00,14.49,14.49,14.44,14.48,58500.0,11.6232,11.6232,11.583,11.6151,58500.0
2010-06-29 11:10:00,14.48,14.52,14.47,14.47,88000.0,11.6151,11.6472,11.6071,11.6071,88000.0
2010-06-29 11:20:00,14.49,14.49,14.46,14.46,28500.0,11.6232,11.6232,11.5991,11.5991,28500.0
2010-06-29 11:30:00,14.46,14.47,14.44,14.46,67000.0,11.5991,11.6071,11.583,11.5991,67000.0
2010-06-29 11:40:00,14.46,14.47,14.44,14.46,31000.0,11.5991,11.6071,11.583,11.5991,31000.0
2010-06-29 11:50:00,14.48,14.48,14.44,14.45,24000.0,11.6151,11.6151,11.583,11.5911,24000.0
2010-06-29 12:00:00,14.45,14.45,14.42,14.45,44500.0,11.5911,11.5911,11.567,11.5911,44500.0
2010-06-29 12:10:00,14.45,14.47,14.43,14.44,41500.0,11.5911,11.6071,11.575,11.583,41500.0
2010-06-29 12:20:00,14.45,14.47,14.43,14.45,26500.0,11.5911,11.6071,11.575,11.5911,26500.0
2010-06-29 12:30:00,14.43,14.45,14.43,14.43,9000.0,11.575,11.5911,11.575,11.575,9000.0
2010-06-29 12:40:00,14.44,14.45,14.43,14.45,38000.0,11.583,11.5911,11.575,11.5911,38000.0
2010-06-29 12:50:00,14.45,14.45,14.43,14.44,19000.0,11.5911,11.5911,11.575,11.583,19000.0
2010-06-29 13:00:00,14.44,14.45,14.43,14.44,32000.0,11.583,11.5911,11.575,11.583,32000.0
2010-06-29 13:10:00,14.44,14.44,14.42,14.43,21000.0,11.583,11.583,11.567,11.575,21000.0
2010-06-29 13:20:00,14.42,14.43,14.4,14.41,22000.0,11.567,11.575,11.551,11.559,22000.0
2010-06-29 13:30:00,14.41,14.41,14.37,14.37,58000.0,11.559,11.559,11.5269,11.5269,58000.0
2010-06-29 13:40:00,14.37,14.4,14.37,14.39,21000.0,11.5269,11.551,11.5269,11.5429,21000.0
2010-06-29 13:50:00,14.39,14.4,14.37,14.4,22500.0,11.5429,11.551,11.5269,11.551,22500.0
2010-06-29 14:00:00,14.4,14.43,14.39,14.42,72500.0,11.551,11.575,11.5429,11.567,72500.0
2010-06-29 14:10:00,14.42,14.45,14.42,14.43,39500.0,11.567,11.5911,11.567,11.575,39500.0
2010-06-29 14:20:00,14.42,14.45,14.41,14.43,34000.0,11.567,11.5911,11.559,11.575,34000.0
2010-06-29 14:30:00,14.43,14.43,14.39,14.4,105000.0,11.575,11.575,11.5429,11.551,105000.0
2010-06-29 14:40:00,14.4,14.41,14.39,14.4,66000.0,11.551,11.559,11.5429,11.551,66000.0
2010-06-29 14:50:00,14.38,14.43,14.37,14.37,86000.0,11.5349,11.575,11.5269,11.5269,86000.0
2010-06-29 15:00:00,14.37,14.41,14.37,14.37,31000.0,11.5269,11.559,11.5269,11.5269,31000.0
2010-06-29 15:10:00,14.36,14.38,14.34,14.35,51000.0,11.5189,11.5349,11.5028,11.5108,51000.0
2010-06-29 15:20:00,14.34,14.35,14.29,14.3,161500.0,11.5028,11.5108,11.4627,11.4707,161500.0
2010-06-29 15:30:00,14.3,14.35,14.29,14.33,86500.0,11.4707,11.5108,11.4627,11.4948,86500.0
2010-06-29 15:40:00,14.34,14.34,14.25,14.26,344500.0,11.5028,11.5028,11.4306,11.4387,344500.0
2010-06-29 15:50:00,14.26,14.36,14.24,14.33,338500.0,11.4387,11.5189,11.4226,11.4948,338500.0
2010-06-30 09:30:00,14.28,14.35,14.26,14.35,372000.0,11.4547,11.5108,11.4387,11.5108,372000.0
2010-06-30 09:40:00,14.35,14.47,14.35,14.44,68500.0,11.5108,11.6071,11.5108,11.583,68500.0
2010-06-30 09:50:00,14.43,14.47,14.4,14.4,86500.0,11.575,11.6071,11.551,11.551,86500.0
2010-06-30 10:00:00,14.4,14.42,14.38,14.4,64000.0,11.551,11.567,11.5349,11.551,64000.0
2010-06-30 10:10:00,14.39,14.42,14.37,14.41,49000.0,11.5429,11.567,11.5269,11.559,49000.0
2010-06-30 10:20:00,14.4,14.41,14.37,14.39,160500.0,11.551,11.559,11.5269,11.5429,160500.0
2010-06-30 10:30:00,14.38,14.45,14.38,14.45,72000.0,11.5349,11.5911,11.5349,11.5911,72000.0
2010-06-30 10:40:00,14.45,14.45,14.39,14.42,68000.0,11.5911,11.5911,11.5429,11.567,68000.0
2010-06-30 10:50:00,14.42,14.45,14.4,14.4,88500.0,11.567,11.5911,11.551,11.551,88500.0
2010-06-30 11:00:00,14.4,14.44,14.4,14.41,32500.0,11.551,11.583,11.551,11.559,32500.0
2010-06-30 11:10:00,14.41,14.46,14.41,14.45,48500.0,11.559,11.5991,11.559,11.5911,48500.0
2010-06-30 11:20:00,14.44,14.45,14.43,14.43,76500.0,11.583,11.5911,11.575,11.575,76500.0
2010-06-30 11:30:00,14.43,14.48,14.43,14.47,256500.0,11.575,11.6151,11.575,11.6071,256500.0
2010-06-30 11:40:00,14.48,14.51,14.48,14.5,198500.0,11.6151,11.6392,11.6151,11.6312,198500.0
2010-06-30 11:50:00,14.5,14.52,14.48,14.48,198500.0,11.6312,11.6472,11.6151,11.6151,198500.0
2010-06-30 12:00:00,14.48,14.49,14.46,14.47,179000.0,11.6151,11.6232,11.5991,11.6071,179000.0
2010-06-30 12:10:00,14.47,14.49,14.47,14.49,401500.0,11.6071,11.6232,11.6071,11.6232,401500.0
2010-06-30 12:20:00,14.49,14.49,14.47,14.48,218000.0,11.6232,11.6232,11.6071,11.6151,218000.0
2010-06-30 12:30:00,14.48,14.49,14.47,14.47,144500.0,11.6151,11.6232,11.6071,11.6071,144500.0
2010-06-30 12:40:00,14.48,14.48,14.43,14.43,165000.0,11.6151,11.6151,11.575,11.575,165000.0
2010-06-30 12:50:00,14.44,14.46,14.44,14.46,178000.0,11.583,11.5991,11.583,11.5991,178000.0
2010-06-30 13:00:00,14.46,14.46,14.43,14.44,186500.0,11.5991,11.5991,11.575,11.583,186500.0
2010-06-30 13:10:00,14.44,14.46,14.44,14.45,122000.0,11.583,11.5991,11.583,11.5911,122000.0
2010-06-30 13:20:00,14.45,14.48,14.45,14.46,219000.0,11.5911,11.6151,11.5911,11.5991,219000.0
2010-06-30 13:30:00,14.46,14.47,14.42,14.44,233000.0,11.5991,11.6071,11.567,11.583,233000.0
2010-06-30 13:40:00,14.43,14.47,14.43,14.44,191500.0,11.575,11.6071,11.575,11.583,191500.0
2010-06-30 13:50:00,14.44,14.46,14.43,14.45,337500.0,11.583,11.5991,11.575,11.5911,337500.0
2010-06-30 14:00:00,14.45,14.47,14.42,14.44,291500.0,11.5911,11.6071,11.567,11.583,291500.0
2010-06-30 14:10:00,14.45,14.45,14.41,14.42,196500.0,11.5911,11.5911,11.559,11.567,196500.0
2010-06-30 14:20:00,14.42,14.42,14.38,14.39,280000.0,11.567,11.567,11.5349,11.5429,280000.0
2010-06-30 14:30:00,14.4,14.41,14.39,14.4,202000.0,11.551,11.559,11.5429,11.551,202000.0
2010-06-30 14:40:00,14.4,14.4,14.37,14.4,278000.0,11.551,11.551,11.5269,11.551,278000.0
2010-06-30 14:50:00,14.4,14.41,14.39,14.39,239500.0,11.551,11.559,11.5429,11.5429,239500.0
2010-06-30 15:00:00,14.39,14.41,14.38,14.4,262000.0,11.5429,11.559,11.5349,11.551,262000.0
2010-06-30 15:10:00,14.4,14.41,14.36,14.37,282000.0,11.551,11.559,11.5189,11.5269,282000.0
2010-06-30 15:20:00,14.37,14.38,14.33,14.33,307500.0,11.5269,11.5349,11.4948,11.4948,307500.0
2010-06-30 15:30:00,14.33,14.33,14.26,14.27,574000.0,11.4948,11.4948,11.4387,11.4467,574000.0
2010-06-30 15:40:00,14.27,14.27,14.19,14.25,1679000.0,11.4467,11.4467,11.3825,11.4306,1679000.0
2010-06-30 15:50:00,14.24,14.26,14.2,14.2,936500.0,11.4226,11.4387,11.3905,11.3905,936500.0
2010-07-01 09:30:00,14.2,14.25,14.14,14.25,170500.0,11.3905,11.4306,11.3424,11.4306,170500.0
2010-07-01 09:40:00,14.26,14.26,14.17,14.18,385000.0,11.4387,11.4387,11.3665,11.3745,385000.0
2010-07-01 09:50:00,14.18,14.18,14.13,14.14,173500.0,11.3745,11.3745,11.3344,11.3424,173500.0
2010-07-01 10:00:00,14.13,14.13,14.02,14.07,685500.0,11.3344,11.3344,11.2461,11.2862,685500.0
2010-07-01 10:10:00,14.08,14.09,13.98,14.0,515500.0,11.2943,11.3023,11.2141,11.2301,515500.0
2010-07-01 10:20:00,14.0,14.02,13.98,14.0,344000.0,11.2301,11.2461,11.2141,11.2301,344000.0
2010-07-01 10:30:00,13.99,14.0,13.9,13.9,494000.0,11.2221,11.2301,11.1499,11.1499,494000.0
2010-07-01 10:40:00,13.9,13.93,13.85,13.92,243500.0,11.1499,11.1739,11.1098,11.1659,243500.0
2010-07-01 10:50:00,13.92,13.92,13.86,13.87,298500.0,11.1659,11.1659,11.1178,11.1258,298500.0
2010-07-01 11:00:00,13.87,13.88,13.82,13.83,335000.0,11.1258,11.1338,11.0857,11.0937,335000.0
2010-07-01 11:10:00,13.84,13.89,13.83,13.89,358500.0,11.1018,11.1419,11.0937,11.1419,358500.0
2010-07-01 11:20:00,13.89,13.97,13.87,13.97,249000.0,11.1419,11.206,11.1258,11.206,249000.0
2010-07-01 11:30:00,13.97,14.02,13.95,14.02,218000.0,11.206,11.2461,11.19,11.2461,218000.0
2010-07-01 11:40:00,14.01,14.03,13.99,14.01,175000.0,11.2381,11.2542,11.2221,11.2381,175000.0
2010-07-01 11:50:00,14.01,14.02,13.96,13.98,3698000.0,11.2381,11.2461,11.198,11.2141,3698000.0
2010-07-01 12:00:00,13.98,13.98,13.95,13.96,587500.0,11.2141,11.2141,11.19,11.198,587500.0
2010-07-01 12:10:00,13.95,13.96,13.94,13.96,204500.0,11.19,11.198,11.182,11.198,204500.0
2010-07-01 12:20:00,13.96,13.97,13.94,13.96,219000.0,11.198,11.206,11.182,11.198,219000.0
2010-07-01 12:30:00,13.96,14.04,13.95,14.04,160000.0,11.198,11.2622,11.19,11.2622,160000.0
2010-07-01 12:40:00,14.04,14.12,14.04,14.08,1762500.0,11.2622,11.3264,11.2622,11.2943,1762500.0
2010-07-01 12:50:00,14.08,14.1,14.03,14.04,149000.0,11.2943,11.3103,11.2542,11.2622,149000.0
2010-07-01 13:00:00,14.05,14.05,14.03,14.05,127000.0,11.2702,11.2702,11.2542,11.2702,127000.0
2010-07-01 13:10:00,14.05,14.09,14.02,14.09,81500.0,11.2702,11.3023,11.2461,11.3023,81500.0
2010-07-01 13:20:00,14.08,14.1,14.06,14.07,91000.0,11.2943,11.3103,11.2782,11.2862,91000.0
2010-07-01 13:30:00,14.07,14.14,14.07,14.14,73000.0,11.2862,11.3424,11.2862,11.3424,73000.0
2010-07-01 13:40:00,14.13,14.13,14.07,14.08,92500.0,11.3344,11.3344,11.2862,11.2943,92500.0
2010-07-01 13:50:00,14.09,14.13,14.08,14.12,60500.0,11.3023,11.3344,11.2943,11.3264,60500.0
2010-07-01 14:00:00,14.12,14.14,14.11,14.11,36000.0,11.3264,11.3424,11.3183,11.3183,36000.0
2010-07-01 14:10:00,14.11,14.17,14.1,14.16,59500.0,11.3183,11.3665,11.3103,11.3584,59500.0
2010-07-01 14:20:00,14.13,14.14,14.11,14.13,57000.0,11.3344,11.3424,11.3183,11.3344,57000.0
2010-07-01 14:30:00,14.13,14.14,14.09,14.11,126500.0,11.3344,11.3424,11.3023,11.3183,126500.0
2010-07-01 14:40:00,14.11,14.11,14.04,14.06,70500.0,11.3183,11.3183,11.2622,11.2782,70500.0
2010-07-01 14:50:00,14.05,14.09,14.04,14.09,93500.0,11.2702,11.3023,11.2622,11.3023,93500.0
2010-07-01 15:00:00,14.1,14.15,14.09,14.14,151500.0,11.3103,11.3504,11.3023,11.3424,151500.0
2010-07-01 15:10:00,14.13,14.15,14.1,14.11,1666000.0,11.3344,11.3504,11.3103,11.3183,1666000.0
2010-07-01 15:20:00,14.11,14.14,14.07,14.14,40500.0,11.3183,11.3424,11.2862,11.3424,40500.0
2010-07-01 15:30:00,14.14,14.17,14.11,14.15,73000.0,11.3424,11.3665,11.3183,11.3504,73000.0
2010-07-01 15:40:00,14.15,14.16,14.08,14.09,1935500.0,11.3504,11.3584,11.2943,11.3023,1935500.0
2010-07-01 15:50:00,14.08,14.14,14.06,14.12,1050500.0,11.2943,11.3424,11.2782,11.3264,1050500.0
2010-07-02 09:30:00,14.19,14.22,14.14,14.19,681500.0,11.3825,11.4066,11.3424,11.3825,681500.0
2010-07-02 09:40:00,14.19,14.19,14.12,14.12,124000.0,11.3825,11.3825,11.3264,11.3264,124000.0
2010-07-02 09:50:00,14.11,14.14,14.09,14.13,166500.0,11.3183,11.3424,11.3023,11.3344,166500.0
2010-07-02 10:00:00,14.13,14.13,14.05,14.1,387500.0,11.3344,11.3344,11.2702,11.3103,387500.0
2010-07-02 10:10:00,14.11,14.16,14.11,14.15,295500.0,11.3183,11.3584,11.3183,11.3504,295500.0
2010-07-02 10:20:00,14.16,14.16,14.11,14.12,229500.0,11.3584,11.3584,11.3183,11.3264,229500.0
2010-07-02 10:30:00,14.11,14.12,14.08,14.1,247500.0,11.3183,11.3264,11.2943,11.3103,247500.0
2010-07-02 10:40:00,14.1,14.13,14.09,14.12,200000.0,11.3103,11.3344,11.3023,11.3264,200000.0
2010-07-02 10:50:00,14.12,14.12,14.06,14.06,244500.0,11.3264,11.3264,11.2782,11.2782,244500.0
2010-07-02 11:00:00,14.06,14.07,14.04,14.06,71500.0,11.2782,11.2862,11.2622,11.2782,71500.0
2010-07-02 11:10:00,14.06,14.08,14.04,14.05,46000.0,11.2782,11.2943,11.2622,11.2702,46000.0
2010-07-02 11:20:00,14.04,14.06,14.03,14.03,105000.0,11.2622,11.2782,11.2542,11.2542,105000.0
2010-07-02 11:30:00,14.03,14.03,13.97,13.97,88500.0,11.2542,11.2542,11.206,11.206,88500.0
2010-07-02 11:40:00,13.97,13.99,13.95,13.99,88500.0,11.206,11.2221,11.19,11.2221,88500.0
2010-07-02 11:50:00,14.0,14.01,13.98,13.99,23000.0,11.2301,11.2381,11.2141,11.2221,23000.0
2010-07-02 12:00:00,13.99,14.03,13.99,14.03,55500.0,11.2221,11.2542,11.2221,11.2542,55500.0
2010-07-02 12:10:00,14.03,14.05,14.0,14.0,25000.0,11.2542,11.2702,11.2301,11.2301,25000.0
2010-07-02 12:20:00,14.01,14.04,14.0,14.04,31500.0,11.2381,11.2622,11.2301,11.2622,31500.0
2010-07-02 12:30:00,14.03,14.04,14.0,14.01,23000.0,11.2542,11.2622,11.2301,11.2381,23000.0
2010-07-02 12:40:00,14.01,14.03,13.99,14.02,60000.0,11.2381,11.2542,11.2221,11.2461,60000.0
2010-07-02 12:50:00,14.02,14.03,14.0,14.0,68000.0,11.2461,11.2542,11.2301,11.2301,68000.0
2010-07-02 13:00:00,14.0,14.0,13.96,14.0,142500.0,11.2301,11.2301,11.198,11.2301,142500.0
2010-07-02 13:10:00,14.0,14.02,13.99,14.01,28500.0,11.2301,11.2461,11.2221,11.2381,28500.0
2010-07-02 13:20:00,14.02,14.02,13.97,13.97,40000.0,11.2461,11.2461,11.206,11.206,40000.0
2010-07-02 13:30:00,13.98,14.02,13.98,14.0,65500.0,11.2141,11.2461,11.2141,11.2301,65500.0
2010-07-02 13:40:00,13.99,14.01,13.98,14.01,116000.0,11.2221,11.2381,11.2141,11.2381,116000.0
2010-07-02 13:50:00,14.01,14.03,13.99,14.02,38500.0,11.2381,11.2542,11.2221,11.2461,38500.0
2010-07-02 14:00:00,14.02,14.03,13.99,14.0,46000.0,11.2461,11.2542,11.2221,11.2301,46000.0
2010-07-02 14:10:00,14.0,14.01,13.99,14.01,83500.0,11.2301,11.2381,11.2221,11.2381,83500.0
2010-07-02 14:20:00,14.01,14.01,13.99,14.0,54000.0,11.2381,11.2381,11.2221,11.2301,54000.0
2010-07-02 14:30:00,14.0,14.0,13.98,13.99,261500.0,11.2301,11.2301,11.2141,11.2221,261500.0
2010-07-02 14:40:00,14.0,14.0,13.98,13.98,68500.0,11.2301,11.2301,11.2141,11.2141,68500.0
2010-07-02 14:50:00,13.98,14.01,13.97,14.01,64000.0,11.2141,11.2381,11.206,11.2381,64000.0
2010-07-02 15:00:00,14.0,14.04,13.99,14.04,333500.0,11.2301,11.2622,11.2221,11.2622,333500.0
2010-07-02 15:10:00,14.04,14.04,14.02,14.03,40500.0,11.2622,11.2622,11.2461,11.2542,40500.0
2010-07-02 15:20:00,14.03,14.07,14.03,14.05,103000.0,11.2542,11.2862,11.2542,11.2702,103000.0
2010-07-02 15:30:00,14.04,14.1,14.04,14.1,59500.0,11.2622,11.3103,11.2622,11.3103,59500.0
2010-07-02 15:40:00,14.1,14.12,14.08,14.1,79000.0,11.3103,11.3264,11.2943,11.3103,79000.0
2010-07-02 15:50:00,14.09,14.1,14.02,14.02,390000.0,11.3023,11.3103,11.2461,11.2461,390000.0
2010-07-06 09:30:00,14.23,14.26,14.22,14.23,183000.0,11.4146,11.4387,11.4066,11.4146,183000.0
2010-07-06 09:40:00,14.21,14.24,14.21,14.23,63500.0,11.3985,11.4226,11.3985,11.4146,63500.0
2010-07-06 09:50:00,14.24,14.3,14.24,14.28,110000.0,11.4226,11.4707,11.4226,11.4547,110000.0
2010-07-06 10:00:00,14.28,14.35,14.25,14.34,120500.0,11.4547,11.5108,11.4306,11.5028,120500.0
2010-07-06 10:10:00,14.35,14.36,14.34,14.34,55000.0,11.5108,11.5189,11.5028,11.5028,55000.0
2010-07-06 10:20:00,14.34,14.34,14.32,14.33,34000.0,11.5028,11.5028,11.4868,11.4948,34000.0
2010-07-06 10:30:00,14.32,14.33,14.3,14.32,58500.0,11.4868,11.4948,11.4707,11.4868,58500.0
2010-07-06 10:40:00,14.32,14.33,14.3,14.3,58500.0,11.4868,11.4948,11.4707,11.4707,58500.0
2010-07-06 10:50:00,14.3,14.31,14.27,14.27,159000.0,11.4707,11.4788,11.4467,11.4467,159000.0
2010-07-06 11:00:00,14.27,14.3,14.25,14.26,52500.0,11.4467,11.4707,11.4306,11.4387,52500.0
2010-07-06 11:10:00,14.25,14.28,14.24,14.24,39000.0,11.4306,11.4547,11.4226,11.4226,39000.0
2010-07-06 11:20:00,14.24,14.24,14.2,14.21,43000.0,11.4226,11.4226,11.3905,11.3985,43000.0
2010-07-06 11:30:00,14.21,14.25,14.21,14.24,23000.0,11.3985,11.4306,11.3985,11.4226,23000.0
2010-07-06 11:40:00,14.23,14.24,14.22,14.24,33500.0,11.4146,11.4226,11.4066,11.4226,33500.0
2010-07-06 11:50:00,14.24,14.24,14.21,14.24,24500.0,11.4226,11.4226,11.3985,11.4226,24500.0
2010-07-06 12:00:00,14.24,14.27,14.24,14.26,27500.0,11.4226,11.4467,11.4226,11.4387,27500.0
2010-07-06 12:10:00,14.26,14.26,14.2,14.22,26500.0,11.4387,11.4387,11.3905,11.4066,26500.0
2010-07-06 12:20:00,14.23,14.24,14.16,14.18,37500.0,11.4146,11.4226,11.3584,11.3745,37500.0
2010-07-06 12:30:00,14.18,14.19,14.16,14.19,406000.0,11.3745,11.3825,11.3584,11.3825,406000.0
2010-07-06 12:40:00,14.18,14.18,14.12,14.12,48000.0,11.3745,11.3745,11.3264,11.3264,48000.0
2010-07-06 12:50:00,14.11,14.12,14.09,14.1,16000.0,11.3183,11.3264,11.3023,11.3103,16000.0
2010-07-06 13:00:00,14.12,14.14,14.12,14.13,62500.0,11.3264,11.3424,11.3264,11.3344,62500.0
2010-07-06 13:10:00,14.11,14.11,14.08,14.08,6000.0,11.3183,11.3183,11.2943,11.2943,6000.0
2010-07-06 13:20:00,14.09,14.1,14.07,14.1,13500.0,11.3023,11.3103,11.2862,11.3103,13500.0
2010-07-06 13:30:00,14.11,14.11,14.07,14.08,23000.0,11.3183,11.3183,11.2862,11.2943,23000.0
2010-07-06 13:40:00,14.06,14.06,14.02,14.02,31000.0,11.2782,11.2782,11.2461,11.2461,31000.0
2010-07-06 13:50:00,14.03,14.03,13.98,13.99,44000.0,11.2542,11.2542,11.2141,11.2221,44000.0
2010-07-06 14:00:00,13.99,14.02,13.95,13.96,60500.0,11.2221,11.2461,11.19,11.198,60500.0
2010-07-06 14:10:00,13.96,13.97,13.92,13.95,30000.0,11.198,11.206,11.1659,11.19,30000.0
2010-07-06 14:20:00,13.95,14.01,13.95,13.99,36500.0,11.19,11.2381,11.19,11.2221,36500.0
2010-07-06 14:30:00,14.0,14.03,13.99,14.03,24000.0,11.2301,11.2542,11.2221,11.2542,24000.0
2010-07-06 14:40:00,14.02,14.02,13.97,13.99,100000.0,11.2461,11.2461,11.206,11.2221,100000.0
2010-07-06 14:50:00,13.99,14.02,13.95,13.96,93500.0,11.2221,11.2461,11.19,11.198,93500.0
2010-07-06 15:00:00,13.96,13.99,13.91,13.95,45500.0,11.198,11.2221,11.1579,11.19,45500.0
2010-07-06 15:10:00,13.94,13.97,13.91,13.91,86000.0,11.182,11.206,11.1579,11.1579,86000.0
2010-07-06 15:20:00,13.91,13.93,13.87,13.93,65000.0,11.1579,11.1739,11.1258,11.1739,65000.0
2010-07-06 15:30:00,13.92,13.95,13.91,13.92,144500.0,11.1659,11.19,11.1579,11.1659,144500.0
2010-07-06 15:40:00,13.91,14.0,13.91,13.94,267500.0,11.1579,11.2301,11.1579,11.182,267500.0
2010-07-06 15:50:00,13.95,13.98,13.93,13.98,185000.0,11.19,11.2141,11.1739,11.2141,185000.0
2010-07-07 09:30:00,14.01,14.1,14.0,14.08,77500.0,11.2381,11.3103,11.2301,11.2943,77500.0
2010-07-07 09:40:00,14.09,14.09,14.05,14.05,80500.0,11.3023,11.3023,11.2702,11.2702,80500.0
2010-07-07 09:50:00,14.06,14.12,14.06,14.1,39000.0,11.2782,11.3264,11.2782,11.3103,39000.0
2010-07-07 10:00:00,14.12,14.18,14.11,14.15,80000.0,11.3264,11.3745,11.3183,11.3504,80000.0
2010-07-07 10:10:00,14.15,14.18,14.14,14.14,72000.0,11.3504,11.3745,11.3424,11.3424,72000.0
2010-07-07 10:20:00,14.14,14.15,14.12,14.12,55000.0,11.3424,11.3504,11.3264,11.3264,55000.0
2010-07-07 10:30:00,14.12,14.19,14.12,14.17,74000.0,11.3264,11.3825,11.3264,11.3665,74000.0
2010-07-07 10:40:00,14.18,14.22,14.16,14.22,89500.0,11.3745,11.4066,11.3584,11.4066,89500.0
2010-07-07 10:50:00,14.23,14.26,14.22,14.24,74000.0,11.4146,11.4387,11.4066,11.4226,74000.0
2010-07-07 11:00:00,14.24,14.25,14.22,14.23,57500.0,11.4226,11.4306,11.4066,11.4146,57500.0
2010-07-07 11:10:00,14.22,14.24,14.17,14.18,31000.0,11.4066,11.4226,11.3665,11.3745,31000.0
2010-07-07 11:20:00,14.17,14.2,14.16,14.19,70000.0,11.3665,11.3905,11.3584,11.3825,70000.0
2010-07-07 11:30:00,14.19,14.22,14.18,14.22,62500.0,11.3825,11.4066,11.3745,11.4066,62500.0
2010-07-07 11:40:00,14.21,14.21,14.15,14.15,18000.0,11.3985,11.3985,11.3504,11.3504,18000.0
2010-07-07 11:50:00,14.15,14.17,14.14,14.16,51500.0,11.3504,11.3665,11.3424,11.3584,51500.0
2010-07-07 12:00:00,14.16,14.18,14.16,14.18,24000.0,11.3584,11.3745,11.3584,11.3745,24000.0
2010-07-07 12:10:00,14.17,14.19,14.17,14.18,18500.0,11.3665,11.3825,11.3665,11.3745,18500.0
2010-07-07 12:20:00,14.17,14.2,14.17,14.2,25000.0,11.3665,11.3905,11.3665,11.3905,25000.0
2010-07-07 12:30:00,14.21,14.21,14.19,14.2,9500.0,11.3985,11.3985,11.3825,11.3905,9500.0
2010-07-07 12:40:00,14.19,14.21,14.18,14.21,27500.0,11.3825,11.3985,11.3745,11.3985,27500.0
2010-07-07 12:50:00,14.2,14.21,14.19,14.19,29000.0,11.3905,11.3985,11.3825,11.3825,29000.0
2010-07-07 13:00:00,14.2,14.22,14.2,14.22,22500.0,11.3905,11.4066,11.3905,11.4066,22500.0
2010-07-07 13:10:00,14.22,14.28,14.21,14.27,68000.0,11.4066,11.4547,11.3985,11.4467,68000.0
2010-07-07 13:20:00,14.26,14.29,14.25,14.29,21500.0,11.4387,11.4627,11.4306,11.4627,21500.0
2010-07-07 13:30:00,14.27,14.27,14.26,14.27,16000.0,11.4467,11.4467,11.4387,11.4467,16000.0
2010-07-07 13:40:00,14.27,14.29,14.26,14.29,47000.0,11.4467,11.4627,11.4387,11.4627,47000.0
2010-07-07 13:50:00,14.29,14.31,14.28,14.3,30500.0,11.4627,11.4788,11.4547,11.4707,30500.0
2010-07-07 14:00:00,14.3,14.32,14.3,14.31,42000.0,11.4707,11.4868,11.4707,11.4788,42000.0
2010-07-07 14:10:00,14.31,14.33,14.31,14.33,59000.0,11.4788,11.4948,11.4788,11.4948,59000.0
2010-07-07 14:20:00,14.33,14.33,14.31,14.31,26500.0,11.4948,11.4948,11.4788,11.4788,26500.0
2010-07-07 14:30:00,14.31,14.32,14.3,14.3,37000.0,11.4788,11.4868,11.4707,11.4707,37000.0
2010-07-07 14:40:00,14.3,14.33,14.3,14.31,28000.0,11.4707,11.4948,11.4707,11.4788,28000.0
2010-07-07 14:50:00,14.31,14.35,14.31,14.35,88500.0,11.4788,11.5108,11.4788,11.5108,88500.0
2010-07-07 15:00:00,14.35,14.35,14.32,14.33,92000.0,11.5108,11.5108,11.4868,11.4948,92000.0
2010-07-07 15:10:00,14.34,14.37,14.33,14.36,159000.0,11.5028,11.5269,11.4948,11.5189,159000.0
2010-07-07 15:20:00,14.36,14.4,14.36,14.39,116500.0,11.5189,11.551,11.5189,11.5429,116500.0
2010-07-07 15:30:00,14.4,14.42,14.38,14.41,121500.0,11.551,11.567,11.5349,11.559,121500.0
2010-07-07 15:40:00,14.41,14.44,14.39,14.44,135500.0,11.559,11.583,11.5429,11.583,135500.0
2010-07-07 15:50:00,14.44,14.48,14.43,14.47,192000.0,11.583,11.6151,11.575,11.6071,192000.0
2010-07-08 09:30:00,14.62,14.69,14.59,14.69,178000.0,11.7274,11.7836,11.7034,11.7836,178000.0
2010-07-08 09:40:00,14.67,14.67,14.59,14.59,85500.0,11.7675,11.7675,11.7034,11.7034,85500.0
2010-07-08 09:50:00,14.59,14.6,14.55,14.57,64500.0,11.7034,11.7114,11.6713,11.6873,64500.0
2010-07-08 10:00:00,14.57,14.6,14.53,14.55,76000.0,11.6873,11.7114,11.6552,11.6713,76000.0
2010-07-08 10:10:00,14.57,14.6,14.55,14.6,53000.0,11.6873,11.7114,11.6713,11.7114,53000.0
2010-07-08 10:20:00,14.6,14.62,14.59,14.62,101500.0,11.7114,11.7274,11.7034,11.7274,101500.0
2010-07-08 10:30:00,14.61,14.61,14.57,14.58,41500.0,11.7194,11.7194,11.6873,11.6953,41500.0
2010-07-08 10:40:00,14.58,14.59,14.55,14.59,49500.0,11.6953,11.7034,11.6713,11.7034,49500.0
2010-07-08 10:50:00,14.58,14.58,14.54,14.55,35000.0,11.6953,11.6953,11.6633,11.6713,35000.0
2010-07-08 11:00:00,14.54,14.54,14.49,14.53,46000.0,11.6633,11.6633,11.6232,11.6552,46000.0
2010-07-08 11:10:00,14.52,14.55,14.51,14.55,27000.0,11.6472,11.6713,11.6392,11.6713,27000.0
2010-07-08 11:20:00,14.54,14.58,14.54,14.55,9500.0,11.6633,11.6953,11.6633,11.6713,9500.0
2010-07-08 11:30:00,14.54,14.57,14.54,14.55,21000.0,11.6633,11.6873,11.6633,11.6713,21000.0
2010-07-08 11:40:00,14.54,14.55,14.49,14.5,114000.0,11.6633,11.6713,11.6232,11.6312,114000.0
2010-07-08 11:50:00,14.5,14.5,14.47,14.49,48500.0,11.6312,11.6312,11.6071,11.6232,48500.0
2010-07-08 12:00:00,14.5,14.53,14.48,14.52,34000.0,11.6312,11.6552,11.6151,11.6472,34000.0
2010-07-08 12:10:00,14.52,14.52,14.49,14.52,13500.0,11.6472,11.6472,11.6232,11.6472,13500.0
2010-07-08 12:20:00,14.53,14.54,14.52,14.53,14000.0,11.6552,11.6633,11.6472,11.6552,14000.0
2010-07-08 12:30:00,14.53,14.53,14.5,14.51,25500.0,11.6552,11.6552,11.6312,11.6392,25500.0
2010-07-08 12:40:00,14.51,14.52,14.49,14.51,35000.0,11.6392,11.6472,11.6232,11.6392,35000.0
2010-07-08 12:50:00,14.52,14.53,14.5,14.51,46000.0,11.6472,11.6552,11.6312,11.6392,46000.0
2010-07-08 13:00:00,14.5,14.53,14.5,14.53,36000.0,11.6312,11.6552,11.6312,11.6552,36000.0
2010-07-08 13:10:00,14.54,14.55,14.53,14.55,18500.0,11.6633,11.6713,11.6552,11.6713,18500.0
2010-07-08 13:20:00,14.56,14.56,14.53,14.53,9500.0,11.6793,11.6793,11.6552,11.6552,9500.0
2010-07-08 13:30:00,14.53,14.55,14.53,14.54,28500.0,11.6552,11.6713,11.6552,11.6633,28500.0
2010-07-08 13:40:00,14.54,14.54,14.53,14.54,75000.0,11.6633,11.6633,11.6552,11.6633,75000.0
2010-07-08 13:50:00,14.55,14.55,14.5,14.5,17000.0,11.6713,11.6713,11.6312,11.6312,17000.0
2010-07-08 14:00:00,14.51,14.53,14.5,14.5,32000.0,11.6392,11.6552,11.6312,11.6312,32000.0
2010-07-08 14:10:00,14.49,14.49,14.45,14.47,25500.0,11.6232,11.6232,11.5911,11.6071,25500.0
2010-07-08 14:20:00,14.46,14.49,14.46,14.48,61000.0,11.5991,11.6232,11.5991,11.6151,61000.0
2010-07-08 14:30:00,14.49,14.5,14.47,14.48,37000.0,11.6232,11.6312,11.6071,11.6151,37000.0
2010-07-08 14:40:00,14.48,14.51,14.48,14.51,34500.0,11.6151,11.6392,11.6151,11.6392,34500.0
2010-07-08 14:50:00,14.51,14.54,14.5,14.54,81000.0,11.6392,11.6633,11.6312,11.6633,81000.0
2010-07-08 15:00:00,14.53,14.53,14.49,14.49,102000.0,11.6552,11.6552,11.6232,11.6232,102000.0
2010-07-08 15:10:00,14.49,14.53,14.49,14.53,64000.0,11.6232,11.6552,11.6232,11.6552,64000.0
2010-07-08 15:20:00,14.53,14.57,14.53,14.57,66500.0,11.6552,11.6873,11.6552,11.6873,66500.0
2010-07-08 15:30:00,14.57,14.61,14.57,14.61,103000.0,11.6873,11.7194,11.6873,11.7194,103000.0
2010-07-08 15:40:00,14.61,14.64,14.59,14.61,95500.0,11.7194,11.7435,11.7034,11.7194,95500.0
2010-07-08 15:50:00,14.62,14.63,14.59,14.62,93000.0,11.7274,11.7355,11.7034,11.7274,93000.0
2010-07-09 09:30:00,14.62,14.66,14.58,14.65,69500.0,11.7274,11.7595,11.6953,11.7515,69500.0
2010-07-09 09:40:00,14.66,14.68,14.64,14.67,33500.0,11.7595,11.7756,11.7435,11.7675,33500.0
2010-07-09 09:50:00,14.65,14.66,14.62,14.65,47500.0,11.7515,11.7595,11.7274,11.7515,47500.0
2010-07-09 10:00:00,14.65,14.7,14.64,14.64,84500.0,11.7515,11.7916,11.7435,11.7435,84500.0
2010-07-09 10:10:00,14.63,14.68,14.63,14.68,46000.0,11.7355,11.7756,11.7355,11.7756,46000.0
2010-07-09 10:20:00,14.69,14.72,14.68,14.7,28500.0,11.7836,11.8076,11.7756,11.7916,28500.0
2010-07-09 10:30:00,14.7,14.73,14.69,14.73,41500.0,11.7916,11.8157,11.7836,11.8157,41500.0
2010-07-09 10:40:00,14.75,14.75,14.7,14.7,18500.0,11.8317,11.8317,11.7916,11.7916,18500.0
2010-07-09 10:50:00,14.71,14.72,14.69,14.69,164000.0,11.7996,11.8076,11.7836,11.7836,164000.0
2010-07-09 11:00:00,14.69,14.71,14.68,14.68,13500.0,11.7836,11.7996,11.7756,11.7756,13500.0
2010-07-09 11:10:00,14.67,14.68,14.64,14.66,30000.0,11.7675,11.7756,11.7435,11.7595,30000.0
2010-07-09 11:20:00,14.66,14.67,14.64,14.64,17000.0,11.7595,11.7675,11.7435,11.7435,17000.0
2010-07-09 11:30:00,14.65,14.68,14.65,14.67,11000.0,11.7515,11.7756,11.7515,11.7675,11000.0
2010-07-09 11:40:00,14.68,14.7,14.68,14.68,19500.0,11.7756,11.7916,11.7756,11.7756,19500.0
2010-07-09 11:50:00,14.67,14.68,14.66,14.66,21000.0,11.7675,11.7756,11.7595,11.7595,21000.0
2010-07-09 12:00:00,14.67,14.68,14.66,14.67,42500.0,11.7675,11.7756,11.7595,11.7675,42500.0
2010-07-09 12:10:00,14.68,14.68,14.66,14.68,10500.0,11.7756,11.7756,11.7595,11.7756,10500.0
2010-07-09 12:20:00,14.68,14.68,14.67,14.68,18500.0,11.7756,11.7756,11.7675,11.7756,18500.0
2010-07-09 12:30:00,14.67,14.67,14.65,14.66,27500.0,11.7675,11.7675,11.7515,11.7595,27500.0
2010-07-09 12:40:00,14.65,14.67,14.65,14.67,41000.0,11.7515,11.7675,11.7515,11.7675,41000.0
2010-07-09 12:50:00,14.68,14.69,14.68,14.68,16500.0,11.7756,11.7836,11.7756,11.7756,16500.0
2010-07-09 13:00:00,14.68,14.69,14.67,14.69,11500.0,11.7756,11.7836,11.7675,11.7836,11500.0
2010-07-09 13:10:00,14.69,14.69,14.68,14.69,13000.0,11.7836,11.7836,11.7756,11.7836,13000.0
2010-07-09 13:20:00,14.68,14.69,14.67,14.68,50000.0,11.7756,11.7836,11.7675,11.7756,50000.0
2010-07-09 13:30:00,14.68,14.69,14.68,14.69,28500.0,11.7756,11.7836,11.7756,11.7836,28500.0
2010-07-09 13:40:00,14.69,14.7,14.67,14.69,21000.0,11.7836,11.7916,11.7675,11.7836,21000.0
2010-07-09 13:50:00,14.69,14.7,14.69,14.7,16000.0,11.7836,11.7916,11.7836,11.7916,16000.0
2010-07-09 14:00:00,14.7,14.71,14.69,14.69,19500.0,11.7916,11.7996,11.7836,11.7836,19500.0
2010-07-09 14:10:00,14.68,14.69,14.68,14.69,29500.0,11.7756,11.7836,11.7756,11.7836,29500.0
2010-07-09 14:20:00,14.69,14.7,14.68,14.69,41500.0,11.7836,11.7916,11.7756,11.7836,41500.0
2010-07-09 14:30:00,14.69,14.7,14.68,14.69,30500.0,11.7836,11.7916,11.7756,11.7836,30500.0
2010-07-09 14:40:00,14.69,14.71,14.69,14.7,27000.0,11.7836,11.7996,11.7836,11.7916,27000.0
2010-07-09 14:50:00,14.7,14.75,14.7,14.75,63500.0,11.7916,11.8317,11.7916,11.8317,63500.0
2010-07-09 15:00:00,14.75,14.75,14.73,14.73,25000.0,11.8317,11.8317,11.8157,11.8157,25000.0
2010-07-09 15:10:00,14.74,14.76,14.74,14.75,28000.0,11.8237,11.8397,11.8237,11.8317,28000.0
2010-07-09 15:20:00,14.75,14.75,14.71,14.72,53500.0,11.8317,11.8317,11.7996,11.8076,53500.0
2010-07-09 15:30:00,14.72,14.75,14.71,14.75,61000.0,11.8076,11.8317,11.7996,11.8317,61000.0
2010-07-09 15:40:00,14.75,14.77,14.75,14.76,55500.0,11.8317,11.8478,11.8317,11.8397,55500.0
2010-07-09 15:50:00,14.76,14.78,14.75,14.78,107000.0,11.8397,11.8558,11.8317,11.8558,107000.0
2010-07-12 09:30:00,14.72,14.78,14.69,14.77,105000.0,11.8076,11.8558,11.7836,11.8478,105000.0
2010-07-12 09:40:00,14.77,14.83,14.77,14.82,45500.0,11.8478,11.8959,11.8478,11.8879,45500.0
2010-07-12 09:50:00,14.83,14.83,14.78,14.8,39500.0,11.8959,11.8959,11.8558,11.8718,39500.0
2010-07-12 10:00:00,14.82,14.82,14.76,14.76,29500.0,11.8879,11.8879,11.8397,11.8397,29500.0
2010-07-12 10:10:00,14.76,14.76,14.74,14.75,26500.0,11.8397,11.8397,11.8237,11.8317,26500.0
2010-07-12 10:20:00,14.75,14.75,14.7,14.71,18500.0,11.8317,11.8317,11.7916,11.7996,18500.0
2010-07-12 10:30:00,14.69,14.72,14.69,14.72,46500.0,11.7836,11.8076,11.7836,11.8076,46500.0
2010-07-12 10:40:00,14.72,14.73,14.68,14.7,24000.0,11.8076,11.8157,11.7756,11.7916,24000.0
2010-07-12 10:50:00,14.68,14.68,14.66,14.66,49500.0,11.7756,11.7756,11.7595,11.7595,49500.0
2010-07-12 11:00:00,14.66,14.66,14.59,14.59,67500.0,11.7595,11.7595,11.7034,11.7034,67500.0
2010-07-12 11:10:00,14.59,14.64,14.58,14.63,38500.0,11.7034,11.7435,11.6953,11.7355,38500.0
2010-07-12 11:20:00,14.63,14.64,14.62,14.63,8500.0,11.7355,11.7435,11.7274,11.7355,8500.0
2010-07-12 11:30:00,14.63,14.63,14.62,14.63,21000.0,11.7355,11.7355,11.7274,11.7355,21000.0
2010-07-12 11:40:00,14.63,14.64,14.63,14.63,15500.0,11.7355,11.7435,11.7355,11.7355,15500.0
2010-07-12 11:50:00,14.63,14.64,14.61,14.63,37500.0,11.7355,11.7435,11.7194,11.7355,37500.0
2010-07-12 12:00:00,14.63,14.69,14.63,14.68,40000.0,11.7355,11.7836,11.7355,11.7756,40000.0
2010-07-12 12:10:00,14.69,14.71,14.69,14.7,13500.0,11.7836,11.7996,11.7836,11.7916,13500.0
2010-07-12 12:20:00,14.69,14.69,14.68,14.68,65500.0,11.7836,11.7836,11.7756,11.7756,65500.0
2010-07-12 12:30:00,14.68,14.7,14.66,14.7,54500.0,11.7756,11.7916,11.7595,11.7916,54500.0
2010-07-12 12:40:00,14.72,14.72,14.68,14.68,13000.0,11.8076,11.8076,11.7756,11.7756,13000.0
2010-07-12 12:50:00,14.67,14.69,14.65,14.66,22500.0,11.7675,11.7836,11.7515,11.7595,22500.0
2010-07-12 13:00:00,14.64,14.67,14.63,14.67,41500.0,11.7435,11.7675,11.7355,11.7675,41500.0
2010-07-12 13:10:00,14.67,14.7,14.67,14.7,36000.0,11.7675,11.7916,11.7675,11.7916,36000.0
2010-07-12 13:20:00,14.7,14.7,14.7,14.7,33000.0,11.7916,11.7916,11.7916,11.7916,33000.0
2010-07-12 13:30:00,14.71,14.72,14.7,14.72,82500.0,11.7996,11.8076,11.7916,11.8076,82500.0
2010-07-12 13:40:00,14.72,14.72,14.69,14.7,38000.0,11.8076,11.8076,11.7836,11.7916,38000.0
2010-07-12 13:50:00,14.71,14.74,14.71,14.73,10500.0,11.7996,11.8237,11.7996,11.8157,10500.0
2010-07-12 14:00:00,14.73,14.73,14.7,14.71,21500.0,11.8157,11.8157,11.7916,11.7996,21500.0
2010-07-12 14:10:00,14.7,14.72,14.68,14.68,32000.0,11.7916,11.8076,11.7756,11.7756,32000.0
2010-07-12 14:20:00,14.69,14.7,14.67,14.68,26500.0,11.7836,11.7916,11.7675,11.7756,26500.0
2010-07-12 14:30:00,14.68,14.69,14.66,14.69,51500.0,11.7756,11.7836,11.7595,11.7836,51500.0
2010-07-12 14:40:00,14.69,14.72,14.68,14.72,61500.0,11.7836,11.8076,11.7756,11.8076,61500.0
2010-07-12 14:50:00,14.72,14.72,14.68,14.69,44000.0,11.8076,11.8076,11.7756,11.7836,44000.0
2010-07-12 15:00:00,14.7,14.7,14.67,14.68,62000.0,11.7916,11.7916,11.7675,11.7756,62000.0
2010-07-12 15:10:00,14.67,14.71,14.67,14.7,85500.0,11.7675,11.7996,11.7675,11.7916,85500.0
2010-07-12 15:20:00,14.69,14.71,14.69,14.71,129000.0,11.7836,11.7996,11.7836,11.7996,129000.0
2010-07-12 15:30:00,14.71,14.71,14.69,14.71,52500.0,11.7996,11.7996,11.7836,11.7996,52500.0
2010-07-12 15:40:00,14.71,14.73,14.69,14.69,57000.0,11.7996,11.8157,11.7836,11.7836,57000.0
2010-07-12 15:50:00,14.69,14.7,14.68,14.69,116500.0,11.7836,11.7916,11.7756,11.7836,116500.0
2010-07-13 09:30:00,14.88,14.9,14.86,14.89,59500.0,11.936,11.952,11.9199,11.944,59500.0
2010-07-13 09:40:00,14.9,14.91,14.85,14.86,70500.0,11.952,11.9601,11.9119,11.9199,70500.0
2010-07-13 09:50:00,14.85,14.9,14.85,14.88,68000.0,11.9119,11.952,11.9119,11.936,68000.0
2010-07-13 10:00:00,14.88,14.95,14.88,14.93,164500.0,11.936,11.9921,11.936,11.9761,164500.0
2010-07-13 10:10:00,14.93,14.94,14.91,14.93,164000.0,11.9761,11.9841,11.9601,11.9761,164000.0
2010-07-13 10:20:00,14.94,14.95,14.93,14.94,190500.0,11.9841,11.9921,11.9761,11.9841,190500.0
2010-07-13 10:30:00,14.94,14.94,14.9,14.92,52500.0,11.9841,11.9841,11.952,11.9681,52500.0
2010-07-13 10:40:00,14.91,14.91,14.89,14.91,57500.0,11.9601,11.9601,11.944,11.9601,57500.0
2010-07-13 10:50:00,14.91,14.92,14.9,14.9,45500.0,11.9601,11.9681,11.952,11.952,45500.0
2010-07-13 11:00:00,14.9,14.95,14.9,14.95,55000.0,11.952,11.9921,11.952,11.9921,55000.0
2010-07-13 11:10:00,14.94,14.97,14.94,14.94,38500.0,11.9841,12.0082,11.9841,11.9841,38500.0
2010-07-13 11:20:00,14.95,14.96,14.94,14.96,48000.0,11.9921,12.0002,11.9841,12.0002,48000.0
2010-07-13 11:30:00,14.96,15.02,14.96,15.01,160000.0,12.0002,12.0483,12.0002,12.0403,160000.0
2010-07-13 11:40:00,15.01,15.02,14.99,14.99,163500.0,12.0403,12.0483,12.0242,12.0242,163500.0
2010-07-13 11:50:00,14.99,15.01,14.99,14.99,223500.0,12.0242,12.0403,12.0242,12.0242,223500.0
2010-07-13 12:00:00,14.99,15.01,14.99,15.0,89000.0,12.0242,12.0403,12.0242,12.0322,89000.0
2010-07-13 12:10:00,15.0,15.01,15.0,15.0,45000.0,12.0322,12.0403,12.0322,12.0322,45000.0
2010-07-13 12:20:00,15.01,15.02,15.0,15.02,105000.0,12.0403,12.0483,12.0322,12.0483,105000.0
2010-07-13 12:30:00,15.02,15.03,15.02,15.02,32000.0,12.0483,12.0563,12.0483,12.0483,32000.0
2010-07-13 12:40:00,15.02,15.02,14.99,14.99,14500.0,12.0483,12.0483,12.0242,12.0242,14500.0
2010-07-13 12:50:00,15.0,15.01,14.99,14.99,43000.0,12.0322,12.0403,12.0242,12.0242,43000.0
2010-07-13 13:00:00,14.99,15.01,14.98,15.01,44000.0,12.0242,12.0403,12.0162,12.0403,44000.0
2010-07-13 13:10:00,15.0,15.0,14.95,14.95,27000.0,12.0322,12.0322,11.9921,11.9921,27000.0
2010-07-13 13:20:00,14.95,14.97,14.94,14.95,26000.0,11.9921,12.0082,11.9841,11.9921,26000.0
2010-07-13 13:30:00,14.96,14.98,14.95,14.98,33500.0,12.0002,12.0162,11.9921,12.0162,33500.0
2010-07-13 13:40:00,14.98,14.98,14.97,14.97,22500.0,12.0162,12.0162,12.0082,12.0082,22500.0
2010-07-13 13:50:00,14.97,14.97,14.95,14.97,112000.0,12.0082,12.0082,11.9921,12.0082,112000.0
2010-07-13 14:00:00,14.97,15.0,14.97,14.99,98500.0,12.0082,12.0322,12.0082,12.0242,98500.0
2010-07-13 14:10:00,14.99,15.01,14.98,15.01,37000.0,12.0242,12.0403,12.0162,12.0403,37000.0
2010-07-13 14:20:00,15.01,15.01,14.98,14.99,31500.0,12.0403,12.0403,12.0162,12.0242,31500.0
2010-07-13 14:30:00,15.0,15.01,15.0,15.01,19000.0,12.0322,12.0403,12.0322,12.0403,19000.0
2010-07-13 14:40:00,15.01,15.03,15.01,15.03,23000.0,12.0403,12.0563,12.0403,12.0563,23000.0
2010-07-13 14:50:00,15.03,15.04,15.02,15.04,69000.0,12.0563,12.0643,12.0483,12.0643,69000.0
2010-07-13 15:00:00,15.05,15.06,15.05,15.05,96500.0,12.0724,12.0804,12.0724,12.0724,96500.0
2010-07-13 15:10:00,15.05,15.07,15.05,15.07,117000.0,12.0724,12.0884,12.0724,12.0884,117000.0
2010-07-13 15:20:00,15.06,15.08,15.04,15.07,93500.0,12.0804,12.0964,12.0643,12.0884,93500.0
2010-07-13 15:30:00,15.07,15.07,15.06,15.07,52000.0,12.0884,12.0884,12.0804,12.0884,52000.0
2010-07-13 15:40:00,15.08,15.1,15.07,15.09,123000.0,12.0964,12.1125,12.0884,12.1044,123000.0
2010-07-13 15:50:00,15.09,15.1,15.04,15.05,401500.0,12.1044,12.1125,12.0643,12.0724,401500.0
2010-07-14 09:30:00,15.01,15.02,14.95,14.96,136500.0,12.0403,12.0483,11.9921,12.0002,136500.0
2010-07-14 09:40:00,14.97,14.99,14.94,14.98,44000.0,12.0082,12.0242,11.9841,12.0162,44000.0
2010-07-14 09:50:00,14.98,14.98,14.94,14.94,86500.0,12.0162,12.0162,11.9841,11.9841,86500.0
2010-07-14 10:00:00,14.94,14.95,14.9,14.95,74000.0,11.9841,11.9921,11.952,11.9921,74000.0
2010-07-14 10:10:00,14.95,14.97,14.95,14.97,73500.0,11.9921,12.0082,11.9921,12.0082,73500.0
2010-07-14 10:20:00,14.97,15.01,14.97,15.0,94000.0,12.0082,12.0403,12.0082,12.0322,94000.0
2010-07-14 10:30:00,15.0,15.01,14.98,14.98,51000.0,12.0322,12.0403,12.0162,12.0162,51000.0
2010-07-14 10:40:00,14.98,15.03,14.98,15.01,31500.0,12.0162,12.0563,12.0162,12.0403,31500.0
2010-07-14 10:50:00,15.01,15.02,14.98,15.01,31500.0,12.0403,12.0483,12.0162,12.0403,31500.0
2010-07-14 11:00:00,15.01,15.04,15.0,15.03,62000.0,12.0403,12.0643,12.0322,12.0563,62000.0
2010-07-14 11:10:00,15.03,15.05,15.02,15.05,27000.0,12.0563,12.0724,12.0483,12.0724,27000.0
2010-07-14 11:20:00,15.06,15.06,15.04,15.06,26500.0,12.0804,12.0804,12.0643,12.0804,26500.0
2010-07-14 11:30:00,15.06,15.07,15.06,15.06,10000.0,12.0804,12.0884,12.0804,12.0804,10000.0
2010-07-14 11:40:00,15.07,15.1,15.07,15.09,24000.0,12.0884,12.1125,12.0884,12.1044,24000.0
2010-07-14 11:50:00,15.09,15.1,15.08,15.08,23500.0,12.1044,12.1125,12.0964,12.0964,23500.0
2010-07-14 12:00:00,15.08,15.08,15.07,15.07,21000.0,12.0964,12.0964,12.0884,12.0884,21000.0
2010-07-14 12:10:00,15.08,15.08,15.06,15.07,57000.0,12.0964,12.0964,12.0804,12.0884,57000.0
2010-07-14 12:20:00,15.08,15.08,15.07,15.08,13500.0,12.0964,12.0964,12.0884,12.0964,13500.0
2010-07-14 12:30:00,15.08,15.09,15.08,15.09,25500.0,12.0964,12.1044,12.0964,12.1044,25500.0
2010-07-14 12:40:00,15.09,15.09,15.08,15.08,23000.0,12.1044,12.1044,12.0964,12.0964,23000.0
2010-07-14 12:50:00,15.07,15.07,15.06,15.07,19500.0,12.0884,12.0884,12.0804,12.0884,19500.0
2010-07-14 13:00:00,15.07,15.07,15.05,15.05,22000.0,12.0884,12.0884,12.0724,12.0724,22000.0
2010-07-14 13:10:00,15.05,15.06,15.05,15.06,6000.0,12.0724,12.0804,12.0724,12.0804,6000.0
2010-07-14 13:20:00,15.07,15.08,15.06,15.07,90500.0,12.0884,12.0964,12.0804,12.0884,90500.0
2010-07-14 13:30:00,15.07,15.08,15.06,15.06,40500.0,12.0884,12.0964,12.0804,12.0804,40500.0
2010-07-14 13:40:00,15.06,15.06,15.03,15.03,37000.0,12.0804,12.0804,12.0563,12.0563,37000.0
2010-07-14 13:50:00,15.02,15.02,15.0,15.01,15000.0,12.0483,12.0483,12.0322,12.0403,15000.0
2010-07-14 14:00:00,15.02,15.02,14.95,14.98,112000.0,12.0483,12.0483,11.9921,12.0162,112000.0
2010-07-14 14:10:00,14.98,14.98,14.94,14.96,71500.0,12.0162,12.0162,11.9841,12.0002,71500.0
2010-07-14 14:20:00,14.96,14.97,14.93,14.94,103000.0,12.0002,12.0082,11.9761,11.9841,103000.0
2010-07-14 14:30:00,14.94,14.97,14.93,14.96,90500.0,11.9841,12.0082,11.9761,12.0002,90500.0
2010-07-14 14:40:00,14.96,14.98,14.95,14.97,41500.0,12.0002,12.0162,11.9921,12.0082,41500.0
2010-07-14 14:50:00,14.97,14.99,14.97,14.98,43000.0,12.0082,12.0242,12.0082,12.0162,43000.0
2010-07-14 15:00:00,14.99,15.01,14.97,14.97,24000.0,12.0242,12.0403,12.0082,12.0082,24000.0
2010-07-14 15:10:00,14.98,15.02,14.97,15.01,44000.0,12.0162,12.0483,12.0082,12.0403,44000.0
2010-07-14 15:20:00,15.01,15.04,15.01,15.02,46500.0,12.0403,12.0643,12.0403,12.0483,46500.0
2010-07-14 15:30:00,15.01,15.02,14.99,15.0,66500.0,12.0403,12.0483,12.0242,12.0322,66500.0
2010-07-14 15:40:00,15.0,15.02,14.97,15.02,882000.0,12.0322,12.0483,12.0082,12.0483,882000.0
2010-07-14 15:50:00,15.02,15.03,15.0,15.03,106500.0,12.0483,12.0563,12.0322,12.0563,106500.0
2010-07-15 09:30:00,15.06,15.07,15.0,15.0,117000.0,12.0804,12.0884,12.0322,12.0322,117000.0
2010-07-15 09:40:00,14.99,15.01,14.98,15.0,88500.0,12.0242,12.0403,12.0162,12.0322,88500.0
2010-07-15 09:50:00,15.0,15.02,14.99,15.02,69500.0,12.0322,12.0483,12.0242,12.0483,69500.0
2010-07-15 10:00:00,15.02,15.02,14.89,14.89,172500.0,12.0483,12.0483,11.944,11.944,172500.0
2010-07-15 10:10:00,14.9,14.9,14.8,14.82,183000.0,11.952,11.952,11.8718,11.8879,183000.0
2010-07-15 10:20:00,14.82,14.86,14.8,14.86,62500.0,11.8879,11.9199,11.8718,11.9199,62500.0
2010-07-15 10:30:00,14.86,14.87,14.84,14.87,65000.0,11.9199,11.928,11.9039,11.928,65000.0
2010-07-15 10:40:00,14.88,14.88,14.84,14.88,81500.0,11.936,11.936,11.9039,11.936,81500.0
2010-07-15 10:50:00,14.87,14.88,14.87,14.87,80000.0,11.928,11.936,11.928,11.928,80000.0
2010-07-15 11:00:00,14.88,14.88,14.84,14.85,36500.0,11.936,11.936,11.9039,11.9119,36500.0
2010-07-15 11:10:00,14.86,14.89,14.86,14.88,12000.0,11.9199,11.944,11.9199,11.936,12000.0
2010-07-15 11:20:00,14.88,14.91,14.88,14.9,26000.0,11.936,11.9601,11.936,11.952,26000.0
2010-07-15 11:30:00,14.91,14.91,14.88,14.91,41500.0,11.9601,11.9601,11.936,11.9601,41500.0
2010-07-15 11:40:00,14.91,14.92,14.9,14.9,44500.0,11.9601,11.9681,11.952,11.952,44500.0
2010-07-15 11:50:00,14.89,14.91,14.88,14.89,33000.0,11.944,11.9601,11.936,11.944,33000.0
2010-07-15 12:00:00,14.88,14.88,14.86,14.86,25000.0,11.936,11.936,11.9199,11.9199,25000.0
2010-07-15 12:10:00,14.86,14.89,14.86,14.87,26500.0,11.9199,11.944,11.9199,11.928,26500.0
2010-07-15 12:20:00,14.86,14.86,14.84,14.84,35500.0,11.9199,11.9199,11.9039,11.9039,35500.0
2010-07-15 12:30:00,14.84,14.85,14.84,14.85,30000.0,11.9039,11.9119,11.9039,11.9119,30000.0
2010-07-15 12:40:00,14.85,14.86,14.84,14.86,44000.0,11.9119,11.9199,11.9039,11.9199,44000.0
2010-07-15 12:50:00,14.86,14.88,14.85,14.87,36500.0,11.9199,11.936,11.9119,11.928,36500.0
2010-07-15 13:00:00,14.87,14.91,14.87,14.91,28000.0,11.928,11.9601,11.928,11.9601,28000.0
2010-07-15 13:10:00,14.9,14.91,14.9,14.91,16000.0,11.952,11.9601,11.952,11.9601,16000.0
2010-07-15 13:20:00,14.94,14.97,14.94,14.95,45500.0,11.9841,12.0082,11.9841,11.9921,45500.0
2010-07-15 13:30:00,14.96,14.97,14.92,14.94,38000.0,12.0002,12.0082,11.9681,11.9841,38000.0
2010-07-15 13:40:00,14.94,14.95,14.93,14.95,7000.0,11.9841,11.9921,11.9761,11.9921,7000.0
2010-07-15 13:50:00,14.94,14.94,14.93,14.94,8500.0,11.9841,11.9841,11.9761,11.9841,8500.0
2010-07-15 14:00:00,14.93,14.95,14.93,14.93,8000.0,11.9761,11.9921,11.9761,11.9761,8000.0
2010-07-15 14:10:00,14.93,14.96,14.92,14.96,34000.0,11.9761,12.0002,11.9681,12.0002,34000.0
2010-07-15 14:20:00,14.95,14.97,14.94,14.97,17000.0,11.9921,12.0082,11.9841,12.0082,17000.0
2010-07-15 14:30:00,14.98,14.98,14.96,14.96,91500.0,12.0162,12.0162,12.0002,12.0002,91500.0
2010-07-15 14:40:00,14.96,14.97,14.95,14.97,25000.0,12.0002,12.0082,11.9921,12.0082,25000.0
2010-07-15 14:50:00,14.97,14.98,14.94,14.94,22500.0,12.0082,12.0162,11.9841,11.9841,22500.0
2010-07-15 15:00:00,14.94,14.96,14.9,14.91,50000.0,11.9841,12.0002,11.952,11.9601,50000.0
2010-07-15 15:10:00,14.9,14.9,14.87,14.89,108000.0,11.952,11.952,11.928,11.944,108000.0
2010-07-15 15:20:00,14.89,14.92,14.87,14.92,184000.0,11.944,11.9681,11.928,11.9681,184000.0
2010-07-15 15:30:00,14.93,14.98,14.91,14.96,96500.0,11.9761,12.0162,11.9601,12.0002,96500.0
2010-07-15 15:40:00,14.97,15.04,14.95,15.01,183500.0,12.0082,12.0643,11.9921,12.0403,183500.0
2010-07-15 15:50:00,15.01,15.05,15.01,15.01,322500.0,12.0403,12.0724,12.0403,12.0403,322500.0
2010-07-16 09:30:00,14.91,14.93,14.85,14.86,141000.0,11.9601,11.9761,11.9119,11.9199,141000.0
2010-07-16 09:40:00,14.86,14.88,14.8,14.82,81000.0,11.9199,11.936,11.8718,11.8879,81000.0
2010-07-16 09:50:00,14.82,14.83,14.73,14.74,316000.0,11.8879,11.8959,11.8157,11.8237,316000.0
2010-07-16 10:00:00,14.73,14.74,14.66,14.67,155500.0,11.8157,11.8237,11.7595,11.7675,155500.0
2010-07-16 10:10:00,14.66,14.72,14.66,14.72,141500.0,11.7595,11.8076,11.7595,11.8076,141500.0
2010-07-16 10:20:00,14.72,14.73,14.71,14.72,190000.0,11.8076,11.8157,11.7996,11.8076,190000.0
2010-07-16 10:30:00,14.72,14.73,14.7,14.73,84500.0,11.8076,11.8157,11.7916,11.8157,84500.0
2010-07-16 10:40:00,14.71,14.75,14.71,14.73,42500.0,11.7996,11.8317,11.7996,11.8157,42500.0
2010-07-16 10:50:00,14.73,14.76,14.73,14.75,61500.0,11.8157,11.8397,11.8157,11.8317,61500.0
2010-07-16 11:00:00,14.75,14.76,14.72,14.73,48000.0,11.8317,11.8397,11.8076,11.8157,48000.0
2010-07-16 11:10:00,14.73,14.74,14.72,14.73,41000.0,11.8157,11.8237,11.8076,11.8157,41000.0
2010-07-16 11:20:00,14.72,14.72,14.69,14.72,77500.0,11.8076,11.8076,11.7836,11.8076,77500.0
2010-07-16 11:30:00,14.71,14.72,14.68,14.71,63000.0,11.7996,11.8076,11.7756,11.7996,63000.0
2010-07-16 11:40:00,14.7,14.71,14.68,14.69,48500.0,11.7916,11.7996,11.7756,11.7836,48500.0
2010-07-16 11:50:00,14.7,14.7,14.66,14.66,46000.0,11.7916,11.7916,11.7595,11.7595,46000.0
2010-07-16 12:00:00,14.67,14.67,14.65,14.67,108500.0,11.7675,11.7675,11.7515,11.7675,108500.0
2010-07-16 12:10:00,14.67,14.68,14.62,14.63,132000.0,11.7675,11.7756,11.7274,11.7355,132000.0
2010-07-16 12:20:00,14.63,14.65,14.62,14.65,80500.0,11.7355,11.7515,11.7274,11.7515,80500.0
2010-07-16 12:30:00,14.64,14.64,14.62,14.63,23500.0,11.7435,11.7435,11.7274,11.7355,23500.0
2010-07-16 12:40:00,14.63,14.65,14.63,14.65,129000.0,11.7355,11.7515,11.7355,11.7515,129000.0
2010-07-16 12:50:00,14.65,14.65,14.61,14.62,94500.0,11.7515,11.7515,11.7194,11.7274,94500.0
2010-07-16 13:00:00,14.63,14.64,14.61,14.64,234500.0,11.7355,11.7435,11.7194,11.7435,234500.0
2010-07-16 13:10:00,14.63,14.65,14.62,14.64,31500.0,11.7355,11.7515,11.7274,11.7435,31500.0
2010-07-16 13:20:00,14.64,14.64,14.61,14.61,53000.0,11.7435,11.7435,11.7194,11.7194,53000.0
2010-07-16 13:30:00,14.61,14.65,14.61,14.63,20000.0,11.7194,11.7515,11.7194,11.7355,20000.0
2010-07-16 13:40:00,14.63,14.64,14.59,14.61,79500.0,11.7355,11.7435,11.7034,11.7194,79500.0
2010-07-16 13:50:00,14.61,14.61,14.58,14.6,73000.0,11.7194,11.7194,11.6953,11.7114,73000.0
2010-07-16 14:00:00,14.59,14.61,14.59,14.61,166000.0,11.7034,11.7194,11.7034,11.7194,166000.0
2010-07-16 14:10:00,14.61,14.61,14.57,14.58,46500.0,11.7194,11.7194,11.6873,11.6953,46500.0
2010-07-16 14:20:00,14.58,14.6,14.57,14.58,36500.0,11.6953,11.7114,11.6873,11.6953,36500.0
2010-07-16 14:30:00,14.58,14.6,14.57,14.58,49000.0,11.6953,11.7114,11.6873,11.6953,49000.0
2010-07-16 14:40:00,14.58,14.59,14.57,14.58,47500.0,11.6953,11.7034,11.6873,11.6953,47500.0
2010-07-16 14:50:00,14.58,14.58,14.56,14.56,81500.0,11.6953,11.6953,11.6793,11.6793,81500.0
2010-07-16 15:00:00,14.56,14.58,14.54,14.54,178000.0,11.6793,11.6953,11.6633,11.6633,178000.0
2010-07-16 15:10:00,14.54,14.55,14.53,14.53,85500.0,11.6633,11.6713,11.6552,11.6552,85500.0
2010-07-16 15:20:00,14.53,14.53,14.5,14.52,106500.0,11.6552,11.6552,11.6312,11.6472,106500.0
2010-07-16 15:30:00,14.52,14.58,14.52,14.55,118500.0,11.6472,11.6953,11.6472,11.6713,118500.0
2010-07-16 15:40:00,14.55,14.57,14.51,14.51,153500.0,11.6713,11.6873,11.6392,11.6392,153500.0
2010-07-16 15:50:00,14.51,14.56,14.51,14.52,313000.0,11.6392,11.6793,11.6392,11.6472,313000.0
2010-07-19 09:30:00,14.56,14.6,14.49,14.57,99000.0,11.6793,11.7114,11.6232,11.6873,99000.0
2010-07-19 09:40:00,14.56,14.62,14.55,14.59,69500.0,11.6793,11.7274,11.6713,11.7034,69500.0
2010-07-19 09:50:00,14.58,14.62,14.58,14.59,65500.0,11.6953,11.7274,11.6953,11.7034,65500.0
2010-07-19 10:00:00,14.59,14.59,14.52,14.53,74500.0,11.7034,11.7034,11.6472,11.6552,74500.0
2010-07-19 10:10:00,14.53,14.54,14.51,14.51,69500.0,11.6552,11.6633,11.6392,11.6392,69500.0
2010-07-19 10:20:00,14.52,14.52,14.45,14.45,54500.0,11.6472,11.6472,11.5911,11.5911,54500.0
2010-07-19 10:30:00,14.44,14.48,14.43,14.43,115000.0,11.583,11.6151,11.575,11.575,115000.0
2010-07-19 10:40:00,14.43,14.45,14.42,14.43,48500.0,11.575,11.5911,11.567,11.575,48500.0
2010-07-19 10:50:00,14.41,14.45,14.4,14.44,229500.0,11.559,11.5911,11.551,11.583,229500.0
2010-07-19 11:00:00,14.45,14.5,14.44,14.48,24000.0,11.5911,11.6312,11.583,11.6151,24000.0
2010-07-19 11:10:00,14.49,14.52,14.47,14.51,55500.0,11.6232,11.6472,11.6071,11.6392,55500.0
2010-07-19 11:20:00,14.5,14.53,14.5,14.51,12500.0,11.6312,11.6552,11.6312,11.6392,12500.0
2010-07-19 11:30:00,14.51,14.51,14.47,14.49,9000.0,11.6392,11.6392,11.6071,11.6232,9000.0
2010-07-19 11:40:00,14.48,14.49,14.48,14.49,13000.0,11.6151,11.6232,11.6151,11.6232,13000.0
2010-07-19 11:50:00,14.49,14.52,14.49,14.52,67500.0,11.6232,11.6472,11.6232,11.6472,67500.0
2010-07-19 12:00:00,14.52,14.53,14.47,14.49,43500.0,11.6472,11.6552,11.6071,11.6232,43500.0
2010-07-19 12:10:00,14.49,14.5,14.47,14.5,16000.0,11.6232,11.6312,11.6071,11.6312,16000.0
2010-07-19 12:20:00,14.51,14.53,14.51,14.53,53000.0,11.6392,11.6552,11.6392,11.6552,53000.0
2010-07-19 12:30:00,14.53,14.54,14.51,14.54,15500.0,11.6552,11.6633,11.6392,11.6633,15500.0
2010-07-19 12:40:00,14.55,14.56,14.54,14.56,12500.0,11.6713,11.6793,11.6633,11.6793,12500.0
2010-07-19 12:50:00,14.57,14.58,14.54,14.54,12500.0,11.6873,11.6953,11.6633,11.6633,12500.0
2010-07-19 13:00:00,14.55,14.55,14.53,14.54,15500.0,11.6713,11.6713,11.6552,11.6633,15500.0
2010-07-19 13:10:00,14.53,14.53,14.5,14.5,28000.0,11.6552,11.6552,11.6312,11.6312,28000.0
2010-07-19 13:20:00,14.51,14.52,14.5,14.51,38500.0,11.6392,11.6472,11.6312,11.6392,38500.0
2010-07-19 13:30:00,14.52,14.54,14.51,14.52,23500.0,11.6472,11.6633,11.6392,11.6472,23500.0
2010-07-19 13:40:00,14.51,14.51,14.5,14.51,15500.0,11.6392,11.6392,11.6312,11.6392,15500.0
2010-07-19 13:50:00,14.51,14.51,14.5,14.5,16000.0,11.6392,11.6392,11.6312,11.6312,16000.0
2010-07-19 14:00:00,14.51,14.53,14.51,14.53,5000.0,11.6392,11.6552,11.6392,11.6552,5000.0
2010-07-19 14:10:00,14.53,14.56,14.53,14.56,22500.0,11.6552,11.6793,11.6552,11.6793,22500.0
2010-07-19 14:20:00,14.57,14.57,14.55,14.55,32500.0,11.6873,11.6873,11.6713,11.6713,32500.0
2010-07-19 14:30:00,14.55,14.57,14.55,14.56,20000.0,11.6713,11.6873,11.6713,11.6793,20000.0
2010-07-19 14:40:00,14.56,14.61,14.56,14.6,54500.0,11.6793,11.7194,11.6793,11.7114,54500.0
2010-07-19 14:50:00,14.61,14.62,14.59,14.59,48500.0,11.7194,11.7274,11.7034,11.7034,48500.0
2010-07-19 15:00:00,14.59,14.64,14.59,14.64,88500.0,11.7034,11.7435,11.7034,11.7435,88500.0
2010-07-19 15:10:00,14.64,14.65,14.62,14.63,57500.0,11.7435,11.7515,11.7274,11.7355,57500.0
2010-07-19 15:20:00,14.62,14.62,14.57,14.58,139500.0,11.7274,11.7274,11.6873,11.6953,139500.0
2010-07-19 15:30:00,14.58,14.6,14.55,14.56,46500.0,11.6953,11.7114,11.6713,11.6793,46500.0
2010-07-19 15:40:00,14.56,14.61,14.55,14.59,83000.0,11.6793,11.7194,11.6713,11.7034,83000.0
2010-07-19 15:50:00,14.6,14.61,14.58,14.61,397500.0,11.7114,11.7194,11.6953,11.7194,397500.0
2010-07-20 09:30:00,14.42,14.44,14.38,14.39,121500.0,11.567,11.583,11.5349,11.5429,121500.0
2010-07-20 09:40:00,14.39,14.44,14.39,14.42,79500.0,11.5429,11.583,11.5429,11.567,79500.0
2010-07-20 09:50:00,14.43,14.47,14.43,14.46,51500.0,11.575,11.6071,11.575,11.5991,51500.0
2010-07-20 10:00:00,14.47,14.48,14.42,14.43,47500.0,11.6071,11.6151,11.567,11.575,47500.0
2010-07-20 10:10:00,14.43,14.45,14.41,14.44,44500.0,11.575,11.5911,11.559,11.583,44500.0
2010-07-20 10:20:00,14.47,14.5,14.46,14.49,52500.0,11.6071,11.6312,11.5991,11.6232,52500.0
2010-07-20 10:30:00,14.49,14.51,14.46,14.5,67500.0,11.6232,11.6392,11.5991,11.6312,67500.0
2010-07-20 10:40:00,14.49,14.52,14.49,14.51,30500.0,11.6232,11.6472,11.6232,11.6392,30500.0
2010-07-20 10:50:00,14.51,14.52,14.5,14.51,67000.0,11.6392,11.6472,11.6312,11.6392,67000.0
2010-07-20 11:00:00,14.52,14.56,14.52,14.56,26500.0,11.6472,11.6793,11.6472,11.6793,26500.0
2010-07-20 11:10:00,14.56,14.58,14.55,14.58,46000.0,11.6793,11.6953,11.6713,11.6953,46000.0
2010-07-20 11:20:00,14.58,14.59,14.57,14.58,54500.0,11.6953,11.7034,11.6873,11.6953,54500.0
2010-07-20 11:30:00,14.58,14.59,14.56,14.56,30000.0,11.6953,11.7034,11.6793,11.6793,30000.0
2010-07-20 11:40:00,14.56,14.56,14.54,14.56,23500.0,11.6793,11.6793,11.6633,11.6793,23500.0
2010-07-20 11:50:00,14.57,14.57,14.54,14.55,36000.0,11.6873,11.6873,11.6633,11.6713,36000.0
2010-07-20 12:00:00,14.55,14.57,14.53,14.56,17500.0,11.6713,11.6873,11.6552,11.6793,17500.0
2010-07-20 12:10:00,14.56,14.56,14.52,14.52,30500.0,11.6793,11.6793,11.6472,11.6472,30500.0
2010-07-20 12:20:00,14.53,14.54,14.52,14.54,40500.0,11.6552,11.6633,11.6472,11.6633,40500.0
2010-07-20 12:30:00,14.53,14.55,14.53,14.54,22000.0,11.6552,11.6713,11.6552,11.6633,22000.0
2010-07-20 12:40:00,14.54,14.57,14.54,14.57,30500.0,11.6633,11.6873,11.6633,11.6873,30500.0
2010-07-20 12:50:00,14.56,14.57,14.55,14.57,35500.0,11.6793,11.6873,11.6713,11.6873,35500.0
2010-07-20 13:00:00,14.57,14.58,14.57,14.58,29500.0,11.6873,11.6953,11.6873,11.6953,29500.0
2010-07-20 13:10:00,14.58,14.58,14.55,14.58,29500.0,11.6953,11.6953,11.6713,11.6953,29500.0
2010-07-20 13:20:00,14.59,14.6,14.57,14.58,35500.0,11.7034,11.7114,11.6873,11.6953,35500.0
2010-07-20 13:30:00,14.59,14.65,14.58,14.65,44500.0,11.7034,11.7515,11.6953,11.7515,44500.0
2010-07-20 13:40:00,14.65,14.67,14.65,14.66,55000.0,11.7515,11.7675,11.7515,11.7595,55000.0
2010-07-20 13:50:00,14.66,14.72,14.66,14.72,132500.0,11.7595,11.8076,11.7595,11.8076,132500.0
2010-07-20 14:00:00,14.72,14.72,14.69,14.69,40000.0,11.8076,11.8076,11.7836,11.7836,40000.0
2010-07-20 14:10:00,14.69,14.7,14.68,14.68,126000.0,11.7836,11.7916,11.7756,11.7756,126000.0
2010-07-20 14:20:00,14.68,14.68,14.65,14.67,47500.0,11.7756,11.7756,11.7515,11.7675,47500.0
2010-07-20 14:30:00,14.68,14.7,14.68,14.68,48000.0,11.7756,11.7916,11.7756,11.7756,48000.0
2010-07-20 14:40:00,14.68,14.71,14.67,14.71,57500.0,11.7756,11.7996,11.7675,11.7996,57500.0
2010-07-20 14:50:00,14.7,14.72,14.67,14.69,80000.0,11.7916,11.8076,11.7675,11.7836,80000.0
2010-07-20 15:00:00,14.69,14.72,14.67,14.71,24500.0,11.7836,11.8076,11.7675,11.7996,24500.0
2010-07-20 15:10:00,14.72,14.76,14.72,14.73,30000.0,11.8076,11.8397,11.8076,11.8157,30000.0
2010-07-20 15:20:00,14.73,14.78,14.73,14.77,116000.0,11.8157,11.8558,11.8157,11.8478,116000.0
2010-07-20 15:30:00,14.78,14.82,14.77,14.78,157500.0,11.8558,11.8879,11.8478,11.8558,157500.0
2010-07-20 15:40:00,14.78,14.83,14.76,14.83,132000.0,11.8558,11.8959,11.8397,11.8959,132000.0
2010-07-20 15:50:00,14.84,14.84,14.8,14.82,152000.0,11.9039,11.9039,11.8718,11.8879,152000.0
2010-07-21 09:30:00,14.91,14.95,14.88,14.88,315500.0,11.9601,11.9921,11.936,11.936,315500.0
2010-07-21 09:40:00,14.88,14.89,14.8,14.83,108500.0,11.936,11.944,11.8718,11.8959,108500.0
2010-07-21 09:50:00,14.83,14.84,14.77,14.8,70000.0,11.8959,11.9039,11.8478,11.8718,70000.0
2010-07-21 10:00:00,14.8,14.8,14.76,14.79,92000.0,11.8718,11.8718,11.8397,11.8638,92000.0
2010-07-21 10:10:00,14.78,14.83,14.78,14.81,111000.0,11.8558,11.8959,11.8558,11.8798,111000.0
2010-07-21 10:20:00,14.82,14.84,14.81,14.84,65500.0,11.8879,11.9039,11.8798,11.9039,65500.0
2010-07-21 10:30:00,14.84,14.84,14.79,14.79,62500.0,11.9039,11.9039,11.8638,11.8638,62500.0
2010-07-21 10:40:00,14.8,14.82,14.79,14.82,26500.0,11.8718,11.8879,11.8638,11.8879,26500.0
2010-07-21 10:50:00,14.82,14.83,14.8,14.8,11500.0,11.8879,11.8959,11.8718,11.8718,11500.0
2010-07-21 11:00:00,14.79,14.8,14.74,14.74,56500.0,11.8638,11.8718,11.8237,11.8237,56500.0
2010-07-21 11:10:00,14.74,14.75,14.72,14.73,64500.0,11.8237,11.8317,11.8076,11.8157,64500.0
2010-07-21 11:20:00,14.73,14.75,14.73,14.74,38000.0,11.8157,11.8317,11.8157,11.8237,38000.0
2010-07-21 11:30:00,14.72,14.75,14.72,14.75,46000.0,11.8076,11.8317,11.8076,11.8317,46000.0
2010-07-21 11:40:00,14.76,14.77,14.74,14.75,41500.0,11.8397,11.8478,11.8237,11.8317,41500.0
2010-07-21 11:50:00,14.74,14.78,14.73,14.77,30500.0,11.8237,11.8558,11.8157,11.8478,30500.0
2010-07-21 12:00:00,14.78,14.8,14.78,14.78,58000.0,11.8558,11.8718,11.8558,11.8558,58000.0
2010-07-21 12:10:00,14.78,14.82,14.78,14.81,37500.0,11.8558,11.8879,11.8558,11.8798,37500.0
2010-07-21 12:20:00,14.79,14.81,14.79,14.81,24500.0,11.8638,11.8798,11.8638,11.8798,24500.0
2010-07-21 12:30:00,14.81,14.85,14.81,14.85,38500.0,11.8798,11.9119,11.8798,11.9119,38500.0
2010-07-21 12:40:00,14.84,14.84,14.81,14.83,35000.0,11.9039,11.9039,11.8798,11.8959,35000.0
2010-07-21 12:50:00,14.82,14.82,14.79,14.79,54000.0,11.8879,11.8879,11.8638,11.8638,54000.0
2010-07-21 13:00:00,14.79,14.82,14.79,14.82,11500.0,11.8638,11.8879,11.8638,11.8879,11500.0
2010-07-21 13:10:00,14.81,14.82,14.81,14.81,5000.0,11.8798,11.8879,11.8798,11.8798,5000.0
2010-07-21 13:20:00,14.81,14.82,14.79,14.8,7000.0,11.8798,11.8879,11.8638,11.8718,7000.0
2010-07-21 13:30:00,14.84,14.84,14.82,14.83,6500.0,11.9039,11.9039,11.8879,11.8959,6500.0
2010-07-21 13:40:00,14.82,14.82,14.81,14.82,8000.0,11.8879,11.8879,11.8798,11.8879,8000.0
2010-07-21 13:50:00,14.83,14.86,14.83,14.83,35000.0,11.8959,11.9199,11.8959,11.8959,35000.0
2010-07-21 14:00:00,14.82,14.82,14.74,14.74,184000.0,11.8879,11.8879,11.8237,11.8237,184000.0
2010-07-21 14:10:00,14.73,14.73,14.63,14.68,277500.0,11.8157,11.8157,11.7355,11.7756,277500.0
2010-07-21 14:20:00,14.68,14.71,14.66,14.69,299000.0,11.7756,11.7996,11.7595,11.7836,299000.0
2010-07-21 14:30:00,14.68,14.69,14.63,14.66,389000.0,11.7756,11.7836,11.7355,11.7595,389000.0
2010-07-21 14:40:00,14.66,14.68,14.64,14.66,87000.0,11.7595,11.7756,11.7435,11.7595,87000.0
2010-07-21 14:50:00,14.66,14.66,14.57,14.58,423000.0,11.7595,11.7595,11.6873,11.6953,423000.0
2010-07-21 15:00:00,14.58,14.63,14.56,14.63,85000.0,11.6953,11.7355,11.6793,11.7355,85000.0
2010-07-21 15:10:00,14.63,14.68,14.61,14.61,86500.0,11.7355,11.7756,11.7194,11.7194,86500.0
2010-07-21 15:20:00,14.62,14.66,14.6,14.62,175000.0,11.7274,11.7595,11.7114,11.7274,175000.0
2010-07-21 15:30:00,14.61,14.65,14.61,14.63,79000.0,11.7194,11.7515,11.7194,11.7355,79000.0
2010-07-21 15:40:00,14.62,14.64,14.6,14.63,135000.0,11.7274,11.7435,11.7114,11.7355,135000.0
2010-07-21 15:50:00,14.64,14.65,14.6,14.6,226500.0,11.7435,11.7515,11.7114,11.7114,226500.0
2010-07-22 09:30:00,14.79,14.87,14.79,14.85,241000.0,11.8638,11.928,11.8638,11.9119,241000.0
2010-07-22 09:40:00,14.86,14.9,14.85,14.89,167500.0,11.9199,11.952,11.9119,11.944,167500.0
2010-07-22 09:50:00,14.89,14.91,14.87,14.9,246500.0,11.944,11.9601,11.928,11.952,246500.0
2010-07-22 10:00:00,14.9,15.01,14.9,14.97,779500.0,11.952,12.0403,11.952,12.0082,779500.0
2010-07-22 10:10:00,14.97,15.01,14.97,14.99,327000.0,12.0082,12.0403,12.0082,12.0242,327000.0
2010-07-22 10:20:00,14.99,15.01,14.97,14.99,185500.0,12.0242,12.0403,12.0082,12.0242,185500.0
2010-07-22 10:30:00,15.0,15.01,14.98,14.99,57000.0,12.0322,12.0403,12.0162,12.0242,57000.0
2010-07-22 10:40:00,14.99,15.04,14.99,15.03,201500.0,12.0242,12.0643,12.0242,12.0563,201500.0
2010-07-22 10:50:00,15.03,15.04,15.02,15.02,71000.0,12.0563,12.0643,12.0483,12.0483,71000.0
2010-07-22 11:00:00,15.0,15.02,15.0,15.01,139500.0,12.0322,12.0483,12.0322,12.0403,139500.0
2010-07-22 11:10:00,15.01,15.01,15.0,15.01,54500.0,12.0403,12.0403,12.0322,12.0403,54500.0
2010-07-22 11:20:00,15.01,15.02,15.0,15.01,20500.0,12.0403,12.0483,12.0322,12.0403,20500.0
2010-07-22 11:30:00,15.0,15.01,14.96,14.96,157500.0,12.0322,12.0403,12.0002,12.0002,157500.0
2010-07-22 11:40:00,14.96,14.97,14.96,14.96,24000.0,12.0002,12.0082,12.0002,12.0002,24000.0
2010-07-22 11:50:00,14.96,14.96,14.94,14.95,54500.0,12.0002,12.0002,11.9841,11.9921,54500.0
2010-07-22 12:00:00,14.95,14.96,14.94,14.95,109500.0,11.9921,12.0002,11.9841,11.9921,109500.0
2010-07-22 12:10:00,14.95,14.96,14.94,14.96,68500.0,11.9921,12.0002,11.9841,12.0002,68500.0
2010-07-22 12:20:00,14.96,14.97,14.93,14.96,123500.0,12.0002,12.0082,11.9761,12.0002,123500.0
2010-07-22 12:30:00,14.96,14.96,14.95,14.95,62500.0,12.0002,12.0002,11.9921,11.9921,62500.0
2010-07-22 12:40:00,14.95,14.96,14.95,14.95,43000.0,11.9921,12.0002,11.9921,11.9921,43000.0
2010-07-22 12:50:00,14.96,14.98,14.96,14.97,17500.0,12.0002,12.0162,12.0002,12.0082,17500.0
2010-07-22 13:00:00,14.98,14.99,14.97,14.98,17500.0,12.0162,12.0242,12.0082,12.0162,17500.0
2010-07-22 13:10:00,14.98,15.0,14.98,15.0,33000.0,12.0162,12.0322,12.0162,12.0322,33000.0
2010-07-22 13:20:00,15.0,15.0,14.98,14.98,22500.0,12.0322,12.0322,12.0162,12.0162,22500.0
2010-07-22 13:30:00,14.98,14.99,14.98,14.98,60500.0,12.0162,12.0242,12.0162,12.0162,60500.0
2010-07-22 13:40:00,14.98,14.99,14.98,14.99,46500.0,12.0162,12.0242,12.0162,12.0242,46500.0
2010-07-22 13:50:00,14.99,14.99,14.97,14.98,30000.0,12.0242,12.0242,12.0082,12.0162,30000.0
2010-07-22 14:00:00,14.99,15.02,14.99,15.01,30000.0,12.0242,12.0483,12.0242,12.0403,30000.0
2010-07-22 14:10:00,15.02,15.03,15.01,15.01,19000.0,12.0483,12.0563,12.0403,12.0403,19000.0
2010-07-22 14:20:00,15.01,15.03,15.01,15.03,22000.0,12.0403,12.0563,12.0403,12.0563,22000.0
2010-07-22 14:30:00,15.04,15.04,15.01,15.02,99000.0,12.0643,12.0643,12.0403,12.0483,99000.0
2010-07-22 14:40:00,15.02,15.02,15.0,15.02,58000.0,12.0483,12.0483,12.0322,12.0483,58000.0
2010-07-22 14:50:00,15.02,15.03,15.01,15.03,55000.0,12.0483,12.0563,12.0403,12.0563,55000.0
2010-07-22 15:00:00,15.03,15.03,15.0,15.02,56500.0,12.0563,12.0563,12.0322,12.0483,56500.0
2010-07-22 15:10:00,15.02,15.06,15.01,15.05,193500.0,12.0483,12.0804,12.0403,12.0724,193500.0
2010-07-22 15:20:00,15.05,15.06,15.04,15.04,91000.0,12.0724,12.0804,12.0643,12.0643,91000.0
2010-07-22 15:30:00,15.04,15.04,14.95,14.97,126000.0,12.0643,12.0643,11.9921,12.0082,126000.0
2010-07-22 15:40:00,14.96,15.02,14.96,15.01,262500.0,12.0002,12.0483,12.0002,12.0403,262500.0
2010-07-22 15:50:00,15.02,15.04,15.0,15.03,132500.0,12.0483,12.0643,12.0322,12.0563,132500.0
2010-07-23 09:30:00,14.97,14.99,14.93,14.98,235000.0,12.0082,12.0242,11.9761,12.0162,235000.0
2010-07-23 09:40:00,14.99,15.04,14.98,15.0,201500.0,12.0242,12.0643,12.0162,12.0322,201500.0
2010-07-23 09:50:00,15.0,15.0,14.94,14.94,84500.0,12.0322,12.0322,11.9841,11.9841,84500.0
2010-07-23 10:00:00,14.95,15.01,14.93,15.0,46500.0,11.9921,12.0403,11.9761,12.0322,46500.0
2010-07-23 10:10:00,14.99,15.04,14.98,15.03,42000.0,12.0242,12.0643,12.0162,12.0563,42000.0
2010-07-23 10:20:00,15.04,15.07,15.01,15.06,36500.0,12.0643,12.0884,12.0403,12.0804,36500.0
2010-07-23 10:30:00,15.07,15.1,15.07,15.07,47000.0,12.0884,12.1125,12.0884,12.0884,47000.0
2010-07-23 10:40:00,15.08,15.1,15.08,15.09,62500.0,12.0964,12.1125,12.0964,12.1044,62500.0
2010-07-23 10:50:00,15.09,15.1,15.07,15.08,48000.0,12.1044,12.1125,12.0884,12.0964,48000.0
2010-07-23 11:00:00,15.07,15.11,15.06,15.09,75000.0,12.0884,12.1205,12.0804,12.1044,75000.0
2010-07-23 11:10:00,15.09,15.09,15.07,15.08,24500.0,12.1044,12.1044,12.0884,12.0964,24500.0
2010-07-23 11:20:00,15.07,15.08,15.05,15.07,21500.0,12.0884,12.0964,12.0724,12.0884,21500.0
2010-07-23 11:30:00,15.08,15.1,15.08,15.09,23500.0,12.0964,12.1125,12.0964,12.1044,23500.0
2010-07-23 11:40:00,15.09,15.09,15.05,15.08,41000.0,12.1044,12.1044,12.0724,12.0964,41000.0
2010-07-23 11:50:00,15.09,15.12,15.08,15.1,80000.0,12.1044,12.1285,12.0964,12.1125,80000.0
2010-07-23 12:00:00,15.11,15.14,15.07,15.08,174000.0,12.1205,12.1445,12.0884,12.0964,174000.0
2010-07-23 12:10:00,15.07,15.11,15.04,15.1,74500.0,12.0884,12.1205,12.0643,12.1125,74500.0
2010-07-23 12:20:00,15.11,15.11,15.07,15.09,333500.0,12.1205,12.1205,12.0884,12.1044,333500.0
2010-07-23 12:30:00,15.09,15.1,15.07,15.08,41500.0,12.1044,12.1125,12.0884,12.0964,41500.0
2010-07-23 12:40:00,15.07,15.07,15.03,15.05,27000.0,12.0884,12.0884,12.0563,12.0724,27000.0
2010-07-23 12:50:00,15.06,15.08,15.05,15.08,18000.0,12.0804,12.0964,12.0724,12.0964,18000.0
2010-07-23 13:00:00,15.09,15.09,15.05,15.07,23500.0,12.1044,12.1044,12.0724,12.0884,23500.0
2010-07-23 13:10:00,15.07,15.15,15.07,15.14,47000.0,12.0884,12.1526,12.0884,12.1445,47000.0
2010-07-23 13:20:00,15.15,15.22,15.15,15.22,81500.0,12.1526,12.2087,12.1526,12.2087,81500.0
2010-07-23 13:30:00,15.22,15.24,15.21,15.22,291500.0,12.2087,12.2248,12.2007,12.2087,291500.0
2010-07-23 13:40:00,15.22,15.22,15.19,15.2,34000.0,12.2087,12.2087,12.1847,12.1927,34000.0
2010-07-23 13:50:00,15.19,15.22,15.19,15.21,56000.0,12.1847,12.2087,12.1847,12.2007,56000.0
2010-07-23 14:00:00,15.21,15.24,15.2,15.24,51500.0,12.2007,12.2248,12.1927,12.2248,51500.0
2010-07-23 14:10:00,15.23,15.23,15.21,15.22,44500.0,12.2167,12.2167,12.2007,12.2087,44500.0
2010-07-23 14:20:00,15.21,15.21,15.18,15.2,68000.0,12.2007,12.2007,12.1766,12.1927,68000.0
2010-07-23 14:30:00,15.21,15.21,15.19,15.21,75500.0,12.2007,12.2007,12.1847,12.2007,75500.0
2010-07-23 14:40:00,15.21,15.23,15.2,15.22,17000.0,12.2007,12.2167,12.1927,12.2087,17000.0
2010-07-23 14:50:00,15.22,15.25,15.22,15.22,49500.0,12.2087,12.2328,12.2087,12.2087,49500.0
2010-07-23 15:00:00,15.22,15.23,15.21,15.23,42000.0,12.2087,12.2167,12.2007,12.2167,42000.0
2010-07-23 15:10:00,15.23,15.23,15.2,15.23,53000.0,12.2167,12.2167,12.1927,12.2167,53000.0
2010-07-23 15:20:00,15.23,15.24,15.2,15.22,47000.0,12.2167,12.2248,12.1927,12.2087,47000.0
2010-07-23 15:30:00,15.22,15.24,15.18,15.2,175500.0,12.2087,12.2248,12.1766,12.1927,175500.0
2010-07-23 15:40:00,15.21,15.23,15.17,15.22,196000.0,12.2007,12.2167,12.1686,12.2087,196000.0
2010-07-23 15:50:00,15.23,15.25,15.22,15.24,240000.0,12.2167,12.2328,12.2087,12.2248,240000.0
2010-07-26 09:30:00,15.29,15.31,15.24,15.27,122000.0,12.2649,12.2809,12.2248,12.2488,122000.0
2010-07-26 09:40:00,15.26,15.28,15.24,15.26,75000.0,12.2408,12.2568,12.2248,12.2408,75000.0
2010-07-26 09:50:00,15.27,15.32,15.26,15.3,108000.0,12.2488,12.2889,12.2408,12.2729,108000.0
2010-07-26 10:00:00,15.31,15.4,15.31,15.4,1280000.0,12.2809,12.3531,12.2809,12.3531,1280000.0
2010-07-26 10:10:00,15.41,15.44,15.4,15.43,135000.0,12.3611,12.3852,12.3531,12.3772,135000.0
2010-07-26 10:20:00,15.42,15.42,15.38,15.38,86000.0,12.3691,12.3691,12.3371,12.3371,86000.0
2010-07-26 10:30:00,15.39,15.4,15.36,15.4,57000.0,12.3451,12.3531,12.321,12.3531,57000.0
2010-07-26 10:40:00,15.41,15.41,15.37,15.39,30500.0,12.3611,12.3611,12.329,12.3451,30500.0
2010-07-26 10:50:00,15.39,15.41,15.38,15.41,89000.0,12.3451,12.3611,12.3371,12.3611,89000.0
2010-07-26 11:00:00,15.41,15.42,15.38,15.4,49000.0,12.3611,12.3691,12.3371,12.3531,49000.0
2010-07-26 11:10:00,15.4,15.45,15.39,15.45,76000.0,12.3531,12.3932,12.3451,12.3932,76000.0
2010-07-26 11:20:00,15.45,15.45,15.43,15.45,138500.0,12.3932,12.3932,12.3772,12.3932,138500.0
2010-07-26 11:30:00,15.44,15.46,15.44,15.46,80500.0,12.3852,12.4012,12.3852,12.4012,80500.0
2010-07-26 11:40:00,15.45,15.47,15.45,15.47,40000.0,12.3932,12.4093,12.3932,12.4093,40000.0
2010-07-26 11:50:00,15.47,15.47,15.45,15.46,37500.0,12.4093,12.4093,12.3932,12.4012,37500.0
2010-07-26 12:00:00,15.46,15.48,15.46,15.48,127500.0,12.4012,12.4173,12.4012,12.4173,127500.0
2010-07-26 12:10:00,15.48,15.48,15.46,15.46,50500.0,12.4173,12.4173,12.4012,12.4012,50500.0
2010-07-26 12:20:00,15.46,15.47,15.46,15.47,28500.0,12.4012,12.4093,12.4012,12.4093,28500.0
2010-07-26 12:30:00,15.47,15.47,15.45,15.47,37000.0,12.4093,12.4093,12.3932,12.4093,37000.0
2010-07-26 12:40:00,15.46,15.46,15.45,15.46,76000.0,12.4012,12.4012,12.3932,12.4012,76000.0
2010-07-26 12:50:00,15.46,15.46,15.44,15.46,40500.0,12.4012,12.4012,12.3852,12.4012,40500.0
2010-07-26 13:00:00,15.47,15.47,15.44,15.45,24000.0,12.4093,12.4093,12.3852,12.3932,24000.0
2010-07-26 13:10:00,15.45,15.46,15.45,15.45,46000.0,12.3932,12.4012,12.3932,12.3932,46000.0
2010-07-26 13:20:00,15.45,15.46,15.45,15.46,18000.0,12.3932,12.4012,12.3932,12.4012,18000.0
2010-07-26 13:30:00,15.47,15.47,15.45,15.46,164000.0,12.4093,12.4093,12.3932,12.4012,164000.0
2010-07-26 13:40:00,15.46,15.49,15.46,15.47,73500.0,12.4012,12.4253,12.4012,12.4093,73500.0
2010-07-26 13:50:00,15.47,15.48,15.46,15.46,48000.0,12.4093,12.4173,12.4012,12.4012,48000.0
2010-07-26 14:00:00,15.47,15.47,15.46,15.46,59500.0,12.4093,12.4093,12.4012,12.4012,59500.0
2010-07-26 14:10:00,15.46,15.46,15.46,15.46,51500.0,12.4012,12.4012,12.4012,12.4012,51500.0
2010-07-26 14:20:00,15.46,15.46,15.43,15.44,50500.0,12.4012,12.4012,12.3772,12.3852,50500.0
2010-07-26 14:30:00,15.43,15.43,15.41,15.42,52000.0,12.3772,12.3772,12.3611,12.3691,52000.0
2010-07-26 14:40:00,15.42,15.44,15.42,15.43,70500.0,12.3691,12.3852,12.3691,12.3772,70500.0
2010-07-26 14:50:00,15.43,15.44,15.42,15.43,108500.0,12.3772,12.3852,12.3691,12.3772,108500.0
2010-07-26 15:00:00,15.44,15.46,15.43,15.45,96000.0,12.3852,12.4012,12.3772,12.3932,96000.0
2010-07-26 15:10:00,15.45,15.46,15.44,15.46,79000.0,12.3932,12.4012,12.3852,12.4012,79000.0
2010-07-26 15:20:00,15.46,15.48,15.45,15.48,109000.0,12.4012,12.4173,12.3932,12.4173,109000.0
2010-07-26 15:30:00,15.47,15.48,15.46,15.48,86500.0,12.4093,12.4173,12.4012,12.4173,86500.0
2010-07-26 15:40:00,15.48,15.5,15.47,15.5,106500.0,12.4173,12.4333,12.4093,12.4333,106500.0
2010-07-26 15:50:00,15.5,15.53,15.5,15.51,610000.0,12.4333,12.4574,12.4333,12.4413,610000.0
2010-07-27 09:30:00,15.64,15.66,15.61,15.65,527000.0,12.5456,12.5617,12.5216,12.5536,527000.0
2010-07-27 09:40:00,15.65,15.65,15.57,15.57,222500.0,12.5536,12.5536,12.4895,12.4895,222500.0
2010-07-27 09:50:00,15.57,15.59,15.56,15.56,285500.0,12.4895,12.5055,12.4815,12.4815,285500.0
2010-07-27 10:00:00,15.56,15.63,15.5,15.5,503500.0,12.4815,12.5376,12.4333,12.4333,503500.0
2010-07-27 10:10:00,15.5,15.52,15.49,15.52,234500.0,12.4333,12.4494,12.4253,12.4494,234500.0
2010-07-27 10:20:00,15.52,15.55,15.52,15.54,194500.0,12.4494,12.4734,12.4494,12.4654,194500.0
2010-07-27 10:30:00,15.54,15.55,15.52,15.52,127500.0,12.4654,12.4734,12.4494,12.4494,127500.0
2010-07-27 10:40:00,15.52,15.53,15.49,15.51,121500.0,12.4494,12.4574,12.4253,12.4413,121500.0
2010-07-27 10:50:00,15.5,15.52,15.49,15.49,173500.0,12.4333,12.4494,12.4253,12.4253,173500.0
2010-07-27 11:00:00,15.5,15.5,15.45,15.46,127500.0,12.4333,12.4333,12.3932,12.4012,127500.0
2010-07-27 11:10:00,15.46,15.46,15.41,15.41,131000.0,12.4012,12.4012,12.3611,12.3611,131000.0
2010-07-27 11:20:00,15.41,15.43,15.4,15.43,137500.0,12.3611,12.3772,12.3531,12.3772,137500.0
2010-07-27 11:30:00,15.43,15.46,15.42,15.45,92000.0,12.3772,12.4012,12.3691,12.3932,92000.0
2010-07-27 11:40:00,15.45,15.46,15.43,15.43,67000.0,12.3932,12.4012,12.3772,12.3772,67000.0
2010-07-27 11:50:00,15.43,15.45,15.43,15.45,52000.0,12.3772,12.3932,12.3772,12.3932,52000.0
2010-07-27 12:00:00,15.45,15.45,15.43,15.45,54000.0,12.3932,12.3932,12.3772,12.3932,54000.0
2010-07-27 12:10:00,15.46,15.49,15.46,15.48,42000.0,12.4012,12.4253,12.4012,12.4173,42000.0
2010-07-27 12:20:00,15.48,15.48,15.47,15.47,36500.0,12.4173,12.4173,12.4093,12.4093,36500.0
2010-07-27 12:30:00,15.47,15.47,15.45,15.46,30000.0,12.4093,12.4093,12.3932,12.4012,30000.0
2010-07-27 12:40:00,15.47,15.48,15.43,15.43,41500.0,12.4093,12.4173,12.3772,12.3772,41500.0
2010-07-27 12:50:00,15.43,15.44,15.43,15.44,33000.0,12.3772,12.3852,12.3772,12.3852,33000.0
2010-07-27 13:00:00,15.43,15.45,15.42,15.44,26000.0,12.3772,12.3932,12.3691,12.3852,26000.0
2010-07-27 13:10:00,15.44,15.45,15.43,15.43,33000.0,12.3852,12.3932,12.3772,12.3772,33000.0
2010-07-27 13:20:00,15.43,15.44,15.39,15.39,54500.0,12.3772,12.3852,12.3451,12.3451,54500.0
2010-07-27 13:30:00,15.4,15.4,15.38,15.4,53000.0,12.3531,12.3531,12.3371,12.3531,53000.0
2010-07-27 13:40:00,15.4,15.44,15.38,15.44,42000.0,12.3531,12.3852,12.3371,12.3852,42000.0
2010-07-27 13:50:00,15.43,15.43,15.4,15.42,79500.0,12.3772,12.3772,12.3531,12.3691,79500.0
2010-07-27 14:00:00,15.41,15.43,15.4,15.43,114000.0,12.3611,12.3772,12.3531,12.3772,114000.0
2010-07-27 14:10:00,15.43,15.46,15.4,15.46,147000.0,12.3772,12.4012,12.3531,12.4012,147000.0
2010-07-27 14:20:00,15.46,15.46,15.44,15.44,110000.0,12.4012,12.4012,12.3852,12.3852,110000.0
2010-07-27 14:30:00,15.44,15.45,15.43,15.43,97500.0,12.3852,12.3932,12.3772,12.3772,97500.0
2010-07-27 14:40:00,15.43,15.44,15.41,15.44,75000.0,12.3772,12.3852,12.3611,12.3852,75000.0
2010-07-27 14:50:00,15.44,15.44,15.4,15.42,117000.0,12.3852,12.3852,12.3531,12.3691,117000.0
2010-07-27 15:00:00,15.42,15.45,15.42,15.45,144000.0,12.3691,12.3932,12.3691,12.3932,144000.0
2010-07-27 15:10:00,15.44,15.45,15.41,15.44,96000.0,12.3852,12.3932,12.3611,12.3852,96000.0
2010-07-27 15:20:00,15.44,15.46,15.44,15.45,141500.0,12.3852,12.4012,12.3852,12.3932,141500.0
2010-07-27 15:30:00,15.45,15.45,15.42,15.42,137500.0,12.3932,12.3932,12.3691,12.3691,137500.0
2010-07-27 15:40:00,15.42,15.45,15.41,15.42,132000.0,12.3691,12.3932,12.3611,12.3691,132000.0
2010-07-27 15:50:00,15.42,15.43,15.41,15.41,426000.0,12.3691,12.3772,12.3611,12.3611,426000.0
2010-07-28 09:30:00,15.4,15.45,15.39,15.45,103000.0,12.3531,12.3932,12.3451,12.3932,103000.0
2010-07-28 09:40:00,15.43,15.43,15.38,15.39,52000.0,12.3772,12.3772,12.3371,12.3451,52000.0
2010-07-28 09:50:00,15.39,15.41,15.37,15.4,131000.0,12.3451,12.3611,12.329,12.3531,131000.0
2010-07-28 10:00:00,15.4,15.41,15.36,15.36,116500.0,12.3531,12.3611,12.321,12.321,116500.0
2010-07-28 10:10:00,15.35,15.35,15.33,15.34,61500.0,12.313,12.313,12.297,12.305,61500.0
2010-07-28 10:20:00,15.34,15.34,15.3,15.33,105000.0,12.305,12.305,12.2729,12.297,105000.0
2010-07-28 10:30:00,15.33,15.33,15.28,15.3,151500.0,12.297,12.297,12.2568,12.2729,151500.0
2010-07-28 10:40:00,15.31,15.34,15.31,15.32,102500.0,12.2809,12.305,12.2809,12.2889,102500.0
2010-07-28 10:50:00,15.32,15.33,15.31,15.32,46000.0,12.2889,12.297,12.2809,12.2889,46000.0
2010-07-28 11:00:00,15.32,15.32,15.28,15.28,33000.0,12.2889,12.2889,12.2568,12.2568,33000.0
2010-07-28 11:10:00,15.28,15.32,15.28,15.28,43500.0,12.2568,12.2889,12.2568,12.2568,43500.0
2010-07-28 11:20:00,15.27,15.31,15.27,15.29,43500.0,12.2488,12.2809,12.2488,12.2649,43500.0
2010-07-28 11:30:00,15.29,15.32,15.28,15.31,52500.0,12.2649,12.2889,12.2568,12.2809,52500.0
2010-07-28 11:40:00,15.31,15.31,15.28,15.28,64500.0,12.2809,12.2809,12.2568,12.2568,64500.0
2010-07-28 11:50:00,15.28,15.3,15.27,15.28,42000.0,12.2568,12.2729,12.2488,12.2568,42000.0
2010-07-28 12:00:00,15.28,15.29,15.28,15.29,39000.0,12.2568,12.2649,12.2568,12.2649,39000.0
2010-07-28 12:10:00,15.29,15.32,15.29,15.31,30000.0,12.2649,12.2889,12.2649,12.2809,30000.0
2010-07-28 12:20:00,15.31,15.31,15.29,15.29,15500.0,12.2809,12.2809,12.2649,12.2649,15500.0
2010-07-28 12:30:00,15.29,15.3,15.29,15.3,15500.0,12.2649,12.2729,12.2649,12.2729,15500.0
2010-07-28 12:40:00,15.3,15.31,15.29,15.29,12500.0,12.2729,12.2809,12.2649,12.2649,12500.0
2010-07-28 12:50:00,15.29,15.33,15.28,15.33,54000.0,12.2649,12.297,12.2568,12.297,54000.0
2010-07-28 13:00:00,15.34,15.34,15.31,15.33,40500.0,12.305,12.305,12.2809,12.297,40500.0
2010-07-28 13:10:00,15.33,15.33,15.31,15.31,20500.0,12.297,12.297,12.2809,12.2809,20500.0
2010-07-28 13:20:00,15.31,15.32,15.3,15.3,63000.0,12.2809,12.2889,12.2729,12.2729,63000.0
2010-07-28 13:30:00,15.3,15.3,15.28,15.29,55000.0,12.2729,12.2729,12.2568,12.2649,55000.0
2010-07-28 13:40:00,15.29,15.29,15.27,15.29,63000.0,12.2649,12.2649,12.2488,12.2649,63000.0
2010-07-28 13:50:00,15.29,15.31,15.29,15.3,27500.0,12.2649,12.2809,12.2649,12.2729,27500.0
2010-07-28 14:00:00,15.29,15.31,15.28,15.31,302500.0,12.2649,12.2809,12.2568,12.2809,302500.0
2010-07-28 14:10:00,15.3,15.3,15.25,15.25,44000.0,12.2729,12.2729,12.2328,12.2328,44000.0
2010-07-28 14:20:00,15.25,15.26,15.23,15.25,38000.0,12.2328,12.2408,12.2167,12.2328,38000.0
2010-07-28 14:30:00,15.25,15.27,15.25,15.25,54000.0,12.2328,12.2488,12.2328,12.2328,54000.0
2010-07-28 14:40:00,15.25,15.25,15.22,15.23,109000.0,12.2328,12.2328,12.2087,12.2167,109000.0
2010-07-28 14:50:00,15.22,15.24,15.22,15.22,96500.0,12.2087,12.2248,12.2087,12.2087,96500.0
2010-07-28 15:00:00,15.22,15.23,15.19,15.19,136000.0,12.2087,12.2167,12.1847,12.1847,136000.0
2010-07-28 15:10:00,15.18,15.19,15.16,15.17,187000.0,12.1766,12.1847,12.1606,12.1686,187000.0
2010-07-28 15:20:00,15.17,15.2,15.16,15.2,158500.0,12.1686,12.1927,12.1606,12.1927,158500.0
2010-07-28 15:30:00,15.2,15.23,15.19,15.21,132500.0,12.1927,12.2167,12.1847,12.2007,132500.0
2010-07-28 15:40:00,15.21,15.27,15.21,15.23,1140500.0,12.2007,12.2488,12.2007,12.2167,1140500.0
2010-07-28 15:50:00,15.23,15.23,15.2,15.22,177000.0,12.2167,12.2167,12.1927,12.2087,177000.0
2010-07-29 09:30:00,15.34,15.36,15.31,15.36,149000.0,12.305,12.321,12.2809,12.321,149000.0
2010-07-29 09:40:00,15.34,15.35,15.3,15.3,96000.0,12.305,12.313,12.2729,12.2729,96000.0
2010-07-29 09:50:00,15.29,15.3,15.27,15.27,78000.0,12.2649,12.2729,12.2488,12.2488,78000.0
2010-07-29 10:00:00,15.28,15.28,15.23,15.24,29500.0,12.2568,12.2568,12.2167,12.2248,29500.0
2010-07-29 10:10:00,15.25,15.27,15.23,15.26,54000.0,12.2328,12.2488,12.2167,12.2408,54000.0
2010-07-29 10:20:00,15.24,15.24,15.2,15.21,166000.0,12.2248,12.2248,12.1927,12.2007,166000.0
2010-07-29 10:30:00,15.22,15.23,15.2,15.21,62000.0,12.2087,12.2167,12.1927,12.2007,62000.0
2010-07-29 10:40:00,15.21,15.22,15.18,15.22,42000.0,12.2007,12.2087,12.1766,12.2087,42000.0
2010-07-29 10:50:00,15.22,15.24,15.21,15.22,69500.0,12.2087,12.2248,12.2007,12.2087,69500.0
2010-07-29 11:00:00,15.21,15.21,15.17,15.18,20500.0,12.2007,12.2007,12.1686,12.1766,20500.0
2010-07-29 11:10:00,15.17,15.18,15.11,15.11,79000.0,12.1686,12.1766,12.1205,12.1205,79000.0
2010-07-29 11:20:00,15.1,15.11,15.06,15.06,70000.0,12.1125,12.1205,12.0804,12.0804,70000.0
2010-07-29 11:30:00,15.06,15.06,15.02,15.06,390500.0,12.0804,12.0804,12.0483,12.0804,390500.0
2010-07-29 11:40:00,15.05,15.06,15.03,15.05,87000.0,12.0724,12.0804,12.0563,12.0724,87000.0
2010-07-29 11:50:00,15.05,15.06,15.01,15.03,83500.0,12.0724,12.0804,12.0403,12.0563,83500.0
2010-07-29 12:00:00,15.02,15.02,14.97,14.99,149500.0,12.0483,12.0483,12.0082,12.0242,149500.0
2010-07-29 12:10:00,15.01,15.05,15.0,15.05,28000.0,12.0403,12.0724,12.0322,12.0724,28000.0
2010-07-29 12:20:00,15.04,15.04,15.02,15.04,36500.0,12.0643,12.0643,12.0483,12.0643,36500.0
2010-07-29 12:30:00,15.03,15.04,15.01,15.01,68000.0,12.0563,12.0643,12.0403,12.0403,68000.0
2010-07-29 12:40:00,15.01,15.02,15.0,15.0,76500.0,12.0403,12.0483,12.0322,12.0322,76500.0
2010-07-29 12:50:00,15.0,15.07,15.0,15.07,76000.0,12.0322,12.0884,12.0322,12.0884,76000.0
2010-07-29 13:00:00,15.06,15.09,15.05,15.09,23000.0,12.0804,12.1044,12.0724,12.1044,23000.0
2010-07-29 13:10:00,15.09,15.11,15.07,15.1,60000.0,12.1044,12.1205,12.0884,12.1125,60000.0
2010-07-29 13:20:00,15.08,15.11,15.08,15.1,18500.0,12.0964,12.1205,12.0964,12.1125,18500.0
2010-07-29 13:30:00,15.13,15.14,15.12,15.14,22500.0,12.1365,12.1445,12.1285,12.1445,22500.0
2010-07-29 13:40:00,15.14,15.15,15.14,15.15,23500.0,12.1445,12.1526,12.1445,12.1526,23500.0
2010-07-29 13:50:00,15.15,15.16,15.13,15.14,12000.0,12.1526,12.1606,12.1365,12.1445,12000.0
2010-07-29 14:00:00,15.14,15.14,15.1,15.1,99500.0,12.1445,12.1445,12.1125,12.1125,99500.0
2010-07-29 14:10:00,15.09,15.12,15.09,15.12,61500.0,12.1044,12.1285,12.1044,12.1285,61500.0
2010-07-29 14:20:00,15.13,15.15,15.13,15.14,14000.0,12.1365,12.1526,12.1365,12.1445,14000.0
2010-07-29 14:30:00,15.16,15.2,15.15,15.19,69000.0,12.1606,12.1927,12.1526,12.1847,69000.0
2010-07-29 14:40:00,15.2,15.22,15.18,15.22,110500.0,12.1927,12.2087,12.1766,12.2087,110500.0
2010-07-29 14:50:00,15.22,15.23,15.18,15.21,77000.0,12.2087,12.2167,12.1766,12.2007,77000.0
2010-07-29 15:00:00,15.2,15.2,15.18,15.18,94000.0,12.1927,12.1927,12.1766,12.1766,94000.0
2010-07-29 15:10:00,15.19,15.23,15.19,15.21,96500.0,12.1847,12.2167,12.1847,12.2007,96500.0
2010-07-29 15:20:00,15.22,15.23,15.21,15.22,147500.0,12.2087,12.2167,12.2007,12.2087,147500.0
2010-07-29 15:30:00,15.22,15.22,15.18,15.19,34500.0,12.2087,12.2087,12.1766,12.1847,34500.0
2010-07-29 15:40:00,15.17,15.19,15.14,15.14,300500.0,12.1686,12.1847,12.1445,12.1445,300500.0
2010-07-29 15:50:00,15.14,15.16,15.14,15.15,195000.0,12.1445,12.1606,12.1445,12.1526,195000.0
2010-07-30 09:30:00,14.95,14.96,14.91,14.91,231500.0,11.9921,12.0002,11.9601,11.9601,231500.0
2010-07-30 09:40:00,14.91,15.02,14.91,15.0,546500.0,11.9601,12.0483,11.9601,12.0322,546500.0
2010-07-30 09:50:00,15.0,15.06,14.98,15.04,335000.0,12.0322,12.0804,12.0162,12.0643,335000.0
2010-07-30 10:00:00,15.04,15.14,15.03,15.12,215500.0,12.0643,12.1445,12.0563,12.1285,215500.0
2010-07-30 10:10:00,15.1,15.11,15.07,15.07,39000.0,12.1125,12.1205,12.0884,12.0884,39000.0
2010-07-30 10:20:00,15.07,15.11,15.07,15.11,56000.0,12.0884,12.1205,12.0884,12.1205,56000.0
2010-07-30 10:30:00,15.11,15.16,15.11,15.15,95500.0,12.1205,12.1606,12.1205,12.1526,95500.0
2010-07-30 10:40:00,15.15,15.22,15.15,15.2,162000.0,12.1526,12.2087,12.1526,12.1927,162000.0
2010-07-30 10:50:00,15.2,15.2,15.16,15.19,57000.0,12.1927,12.1927,12.1606,12.1847,57000.0
2010-07-30 11:00:00,15.19,15.2,15.17,15.2,22500.0,12.1847,12.1927,12.1686,12.1927,22500.0
2010-07-30 11:10:00,15.21,15.21,15.17,15.17,53000.0,12.2007,12.2007,12.1686,12.1686,53000.0
2010-07-30 11:20:00,15.16,15.16,15.14,15.14,41500.0,12.1606,12.1606,12.1445,12.1445,41500.0
2010-07-30 11:30:00,15.14,15.16,15.13,15.15,64000.0,12.1445,12.1606,12.1365,12.1526,64000.0
2010-07-30 11:40:00,15.15,15.17,15.14,15.16,52000.0,12.1526,12.1686,12.1445,12.1606,52000.0
2010-07-30 11:50:00,15.16,15.18,15.16,15.18,38500.0,12.1606,12.1766,12.1606,12.1766,38500.0
2010-07-30 12:00:00,15.18,15.19,15.18,15.19,51000.0,12.1766,12.1847,12.1766,12.1847,51000.0
2010-07-30 12:10:00,15.18,15.18,15.15,15.17,109000.0,12.1766,12.1766,12.1526,12.1686,109000.0
2010-07-30 12:20:00,15.18,15.18,15.17,15.18,28000.0,12.1766,12.1766,12.1686,12.1766,28000.0
2010-07-30 12:30:00,15.17,15.18,15.16,15.17,40500.0,12.1686,12.1766,12.1606,12.1686,40500.0
2010-07-30 12:40:00,15.17,15.18,15.17,15.17,47000.0,12.1686,12.1766,12.1686,12.1686,47000.0
2010-07-30 12:50:00,15.17,15.18,15.17,15.17,15500.0,12.1686,12.1766,12.1686,12.1686,15500.0
2010-07-30 13:00:00,15.17,15.18,15.17,15.17,27000.0,12.1686,12.1766,12.1686,12.1686,27000.0
2010-07-30 13:10:00,15.17,15.17,15.12,15.13,63000.0,12.1686,12.1686,12.1285,12.1365,63000.0
2010-07-30 13:20:00,15.13,15.14,15.12,15.13,87000.0,12.1365,12.1445,12.1285,12.1365,87000.0
2010-07-30 13:30:00,15.13,15.13,15.11,15.11,175500.0,12.1365,12.1365,12.1205,12.1205,175500.0
2010-07-30 13:40:00,15.12,15.13,15.12,15.13,24500.0,12.1285,12.1365,12.1285,12.1365,24500.0
2010-07-30 13:50:00,15.12,15.13,15.08,15.08,38000.0,12.1285,12.1365,12.0964,12.0964,38000.0
2010-07-30 14:00:00,15.1,15.1,15.09,15.09,13000.0,12.1125,12.1125,12.1044,12.1044,13000.0
2010-07-30 14:10:00,15.1,15.14,15.1,15.14,77500.0,12.1125,12.1445,12.1125,12.1445,77500.0
2010-07-30 14:20:00,15.14,15.16,15.13,15.14,78500.0,12.1445,12.1606,12.1365,12.1445,78500.0
2010-07-30 14:30:00,15.14,15.15,15.13,15.13,48500.0,12.1445,12.1526,12.1365,12.1365,48500.0
2010-07-30 14:40:00,15.14,15.16,15.13,15.15,85000.0,12.1445,12.1606,12.1365,12.1526,85000.0
2010-07-30 14:50:00,15.15,15.16,15.13,15.14,131000.0,12.1526,12.1606,12.1365,12.1445,131000.0
2010-07-30 15:00:00,15.14,15.15,15.13,15.15,92000.0,12.1445,12.1526,12.1365,12.1526,92000.0
2010-07-30 15:10:00,15.16,15.21,15.16,15.2,130500.0,12.1606,12.2007,12.1606,12.1927,130500.0
2010-07-30 15:20:00,15.21,15.24,15.19,15.22,137500.0,12.2007,12.2248,12.1847,12.2087,137500.0
2010-07-30 15:30:00,15.23,15.23,15.19,15.19,251000.0,12.2167,12.2167,12.1847,12.1847,251000.0
2010-07-30 15:40:00,15.19,15.23,15.19,15.2,480500.0,12.1847,12.2167,12.1847,12.1927,480500.0
2010-07-30 15:50:00,15.2,15.21,15.18,15.18,553500.0,12.1927,12.2007,12.1766,12.1766,553500.0
2010-08-02 09:30:00,15.43,15.47,15.38,15.4,151500.0,12.3772,12.4093,12.3371,12.3531,151500.0
2010-08-02 09:40:00,15.39,15.39,15.36,15.37,115500.0,12.3451,12.3451,12.321,12.329,115500.0
2010-08-02 09:50:00,15.38,15.38,15.33,15.35,175500.0,12.3371,12.3371,12.297,12.313,175500.0
2010-08-02 10:00:00,15.35,15.44,15.35,15.4,203000.0,12.313,12.3852,12.313,12.3531,203000.0
2010-08-02 10:10:00,15.4,15.47,15.4,15.46,76000.0,12.3531,12.4093,12.3531,12.4012,76000.0
2010-08-02 10:20:00,15.46,15.47,15.46,15.46,233000.0,12.4012,12.4093,12.4012,12.4012,233000.0
2010-08-02 10:30:00,15.46,15.48,15.45,15.46,142000.0,12.4012,12.4173,12.3932,12.4012,142000.0
2010-08-02 10:40:00,15.46,15.47,15.46,15.46,48000.0,12.4012,12.4093,12.4012,12.4012,48000.0
2010-08-02 10:50:00,15.47,15.48,15.47,15.48,33000.0,12.4093,12.4173,12.4093,12.4173,33000.0
2010-08-02 11:00:00,15.48,15.48,15.47,15.47,18500.0,12.4173,12.4173,12.4093,12.4093,18500.0
2010-08-02 11:10:00,15.47,15.47,15.45,15.45,42000.0,12.4093,12.4093,12.3932,12.3932,42000.0
2010-08-02 11:20:00,15.46,15.46,15.45,15.46,45000.0,12.4012,12.4012,12.3932,12.4012,45000.0
2010-08-02 11:30:00,15.46,15.49,15.46,15.48,93500.0,12.4012,12.4253,12.4012,12.4173,93500.0
2010-08-02 11:40:00,15.48,15.48,15.47,15.47,31500.0,12.4173,12.4173,12.4093,12.4093,31500.0
2010-08-02 11:50:00,15.47,15.47,15.46,15.47,38000.0,12.4093,12.4093,12.4012,12.4093,38000.0
2010-08-02 12:00:00,15.47,15.47,15.45,15.45,47500.0,12.4093,12.4093,12.3932,12.3932,47500.0
2010-08-02 12:10:00,15.45,15.45,15.44,15.45,59500.0,12.3932,12.3932,12.3852,12.3932,59500.0
2010-08-02 12:20:00,15.45,15.45,15.43,15.43,22500.0,12.3932,12.3932,12.3772,12.3772,22500.0
2010-08-02 12:30:00,15.43,15.43,15.41,15.41,55500.0,12.3772,12.3772,12.3611,12.3611,55500.0
2010-08-02 12:40:00,15.41,15.42,15.39,15.39,53500.0,12.3611,12.3691,12.3451,12.3451,53500.0
2010-08-02 12:50:00,15.39,15.43,15.39,15.42,70000.0,12.3451,12.3772,12.3451,12.3691,70000.0
2010-08-02 13:00:00,15.42,15.44,15.42,15.43,23000.0,12.3691,12.3852,12.3691,12.3772,23000.0
2010-08-02 13:10:00,15.43,15.44,15.43,15.43,9500.0,12.3772,12.3852,12.3772,12.3772,9500.0
2010-08-02 13:20:00,15.43,15.44,15.43,15.43,23500.0,12.3772,12.3852,12.3772,12.3772,23500.0
2010-08-02 13:30:00,15.42,15.43,15.41,15.43,22000.0,12.3691,12.3772,12.3611,12.3772,22000.0
2010-08-02 13:40:00,15.43,15.45,15.43,15.43,14000.0,12.3772,12.3932,12.3772,12.3772,14000.0
2010-08-02 13:50:00,15.43,15.45,15.43,15.44,12500.0,12.3772,12.3932,12.3772,12.3852,12500.0
2010-08-02 14:00:00,15.44,15.45,15.44,15.44,141000.0,12.3852,12.3932,12.3852,12.3852,141000.0
2010-08-02 14:10:00,15.45,15.47,15.45,15.45,48500.0,12.3932,12.4093,12.3932,12.3932,48500.0
2010-08-02 14:20:00,15.45,15.45,15.44,15.45,42500.0,12.3932,12.3932,12.3852,12.3932,42500.0
2010-08-02 14:30:00,15.45,15.49,15.45,15.48,194000.0,12.3932,12.4253,12.3932,12.4173,194000.0
2010-08-02 14:40:00,15.48,15.5,15.47,15.47,122000.0,12.4173,12.4333,12.4093,12.4093,122000.0
2010-08-02 14:50:00,15.47,15.48,15.47,15.48,20500.0,12.4093,12.4173,12.4093,12.4173,20500.0
2010-08-02 15:00:00,15.48,15.48,15.46,15.48,63000.0,12.4173,12.4173,12.4012,12.4173,63000.0
2010-08-02 15:10:00,15.47,15.48,15.47,15.48,60500.0,12.4093,12.4173,12.4093,12.4173,60500.0
2010-08-02 15:20:00,15.48,15.49,15.48,15.49,45500.0,12.4173,12.4253,12.4173,12.4253,45500.0
2010-08-02 15:30:00,15.49,15.5,15.47,15.47,238000.0,12.4253,12.4333,12.4093,12.4093,238000.0
2010-08-02 15:40:00,15.46,15.48,15.45,15.47,525000.0,12.4012,12.4173,12.3932,12.4093,525000.0
2010-08-02 15:50:00,15.47,15.48,15.46,15.48,1840500.0,12.4093,12.4173,12.4012,12.4173,1840500.0
2010-08-03 09:30:00,15.43,15.45,15.4,15.42,221000.0,12.3772,12.3932,12.3531,12.3691,221000.0
2010-08-03 09:40:00,15.43,15.43,15.36,15.37,83000.0,12.3772,12.3772,12.321,12.329,83000.0
2010-08-03 09:50:00,15.37,15.37,15.31,15.33,144000.0,12.329,12.329,12.2809,12.297,144000.0
2010-08-03 10:00:00,15.33,15.33,15.26,15.3,120500.0,12.297,12.297,12.2408,12.2729,120500.0
2010-08-03 10:10:00,15.29,15.31,15.26,15.31,275000.0,12.2649,12.2809,12.2408,12.2809,275000.0
2010-08-03 10:20:00,15.31,15.32,15.31,15.31,272500.0,12.2809,12.2889,12.2809,12.2809,272500.0
2010-08-03 10:30:00,15.31,15.35,15.3,15.35,131500.0,12.2809,12.313,12.2729,12.313,131500.0
2010-08-03 10:40:00,15.34,15.41,15.34,15.39,196500.0,12.305,12.3611,12.305,12.3451,196500.0
2010-08-03 10:50:00,15.39,15.4,15.39,15.4,172000.0,12.3451,12.3531,12.3451,12.3531,172000.0
2010-08-03 11:00:00,15.4,15.4,15.39,15.39,207500.0,12.3531,12.3531,12.3451,12.3451,207500.0
2010-08-03 11:10:00,15.39,15.41,15.39,15.41,52000.0,12.3451,12.3611,12.3451,12.3611,52000.0
2010-08-03 11:20:00,15.42,15.43,15.41,15.41,70500.0,12.3691,12.3772,12.3611,12.3611,70500.0
2010-08-03 11:30:00,15.41,15.47,15.41,15.47,233000.0,12.3611,12.4093,12.3611,12.4093,233000.0
2010-08-03 11:40:00,15.47,15.48,15.45,15.45,99500.0,12.4093,12.4173,12.3932,12.3932,99500.0
2010-08-03 11:50:00,15.46,15.47,15.45,15.45,38000.0,12.4012,12.4093,12.3932,12.3932,38000.0
2010-08-03 12:00:00,15.45,15.45,15.43,15.44,38500.0,12.3932,12.3932,12.3772,12.3852,38500.0
2010-08-03 12:10:00,15.43,15.44,15.42,15.42,86000.0,12.3772,12.3852,12.3691,12.3691,86000.0
2010-08-03 12:20:00,15.42,15.44,15.39,15.41,57500.0,12.3691,12.3852,12.3451,12.3611,57500.0
2010-08-03 12:30:00,15.41,15.43,15.41,15.42,44000.0,12.3611,12.3772,12.3611,12.3691,44000.0
2010-08-03 12:40:00,15.42,15.43,15.42,15.42,54000.0,12.3691,12.3772,12.3691,12.3691,54000.0
2010-08-03 12:50:00,15.42,15.45,15.42,15.43,71500.0,12.3691,12.3932,12.3691,12.3772,71500.0
2010-08-03 13:00:00,15.43,15.43,15.39,15.39,82500.0,12.3772,12.3772,12.3451,12.3451,82500.0
2010-08-03 13:10:00,15.39,15.41,15.39,15.41,41500.0,12.3451,12.3611,12.3451,12.3611,41500.0
2010-08-03 13:20:00,15.41,15.43,15.4,15.42,17000.0,12.3611,12.3772,12.3531,12.3691,17000.0
2010-08-03 13:30:00,15.42,15.43,15.42,15.42,35500.0,12.3691,12.3772,12.3691,12.3691,35500.0
2010-08-03 13:40:00,15.42,15.43,15.42,15.43,31500.0,12.3691,12.3772,12.3691,12.3772,31500.0
2010-08-03 13:50:00,15.42,15.44,15.41,15.42,62000.0,12.3691,12.3852,12.3611,12.3691,62000.0
2010-08-03 14:00:00,15.42,15.43,15.42,15.43,34000.0,12.3691,12.3772,12.3691,12.3772,34000.0
2010-08-03 14:10:00,15.43,15.45,15.43,15.45,75500.0,12.3772,12.3932,12.3772,12.3932,75500.0
2010-08-03 14:20:00,15.45,15.46,15.44,15.46,60500.0,12.3932,12.4012,12.3852,12.4012,60500.0
2010-08-03 14:30:00,15.46,15.46,15.44,15.45,61000.0,12.4012,12.4012,12.3852,12.3932,61000.0
2010-08-03 14:40:00,15.44,15.44,15.43,15.44,54000.0,12.3852,12.3852,12.3772,12.3852,54000.0
2010-08-03 14:50:00,15.43,15.44,15.43,15.44,134500.0,12.3772,12.3852,12.3772,12.3852,134500.0
2010-08-03 15:00:00,15.44,15.44,15.42,15.42,57500.0,12.3852,12.3852,12.3691,12.3691,57500.0
2010-08-03 15:10:00,15.43,15.44,15.42,15.42,47000.0,12.3772,12.3852,12.3691,12.3691,47000.0
2010-08-03 15:20:00,15.41,15.41,15.38,15.39,106000.0,12.3611,12.3611,12.3371,12.3451,106000.0
2010-08-03 15:30:00,15.39,15.4,15.38,15.38,73000.0,12.3451,12.3531,12.3371,12.3371,73000.0
2010-08-03 15:40:00,15.4,15.4,15.35,15.36,159000.0,12.3531,12.3531,12.313,12.321,159000.0
2010-08-03 15:50:00,15.36,15.38,15.35,15.38,130500.0,12.321,12.3371,12.313,12.3371,130500.0
2010-08-04 09:30:00,15.45,15.47,15.4,15.47,195500.0,12.3932,12.4093,12.3531,12.4093,195500.0
2010-08-04 09:40:00,15.46,15.48,15.44,15.46,80500.0,12.4012,12.4173,12.3852,12.4012,80500.0
2010-08-04 09:50:00,15.46,15.46,15.44,15.45,65000.0,12.4012,12.4012,12.3852,12.3932,65000.0
2010-08-04 10:00:00,15.46,15.51,15.46,15.47,171000.0,12.4012,12.4413,12.4012,12.4093,171000.0
2010-08-04 10:10:00,15.47,15.47,15.4,15.4,98500.0,12.4093,12.4093,12.3531,12.3531,98500.0
2010-08-04 10:20:00,15.39,15.44,15.39,15.42,99000.0,12.3451,12.3852,12.3451,12.3691,99000.0
2010-08-04 10:30:00,15.43,15.44,15.4,15.41,78000.0,12.3772,12.3852,12.3531,12.3611,78000.0
2010-08-04 10:40:00,15.41,15.46,15.41,15.44,73000.0,12.3611,12.4012,12.3611,12.3852,73000.0
2010-08-04 10:50:00,15.43,15.45,15.43,15.43,65500.0,12.3772,12.3932,12.3772,12.3772,65500.0
2010-08-04 11:00:00,15.44,15.45,15.42,15.44,89000.0,12.3852,12.3932,12.3691,12.3852,89000.0
2010-08-04 11:10:00,15.45,15.45,15.44,15.44,33500.0,12.3932,12.3932,12.3852,12.3852,33500.0
2010-08-04 11:20:00,15.44,15.47,15.44,15.47,12500.0,12.3852,12.4093,12.3852,12.4093,12500.0
2010-08-04 11:30:00,15.47,15.48,15.46,15.47,22500.0,12.4093,12.4173,12.4012,12.4093,22500.0
2010-08-04 11:40:00,15.46,15.48,15.46,15.48,12500.0,12.4012,12.4173,12.4012,12.4173,12500.0
2010-08-04 11:50:00,15.48,15.49,15.47,15.48,20000.0,12.4173,12.4253,12.4093,12.4173,20000.0
2010-08-04 12:00:00,15.47,15.48,15.46,15.48,14500.0,12.4093,12.4173,12.4012,12.4173,14500.0
2010-08-04 12:10:00,15.49,15.49,15.48,15.49,44000.0,12.4253,12.4253,12.4173,12.4253,44000.0
2010-08-04 12:20:00,15.5,15.52,15.5,15.5,116000.0,12.4333,12.4494,12.4333,12.4333,116000.0
2010-08-04 12:30:00,15.5,15.51,15.48,15.48,26000.0,12.4333,12.4413,12.4173,12.4173,26000.0
2010-08-04 12:40:00,15.48,15.49,15.48,15.48,51000.0,12.4173,12.4253,12.4173,12.4173,51000.0
2010-08-04 12:50:00,15.48,15.49,15.48,15.49,21000.0,12.4173,12.4253,12.4173,12.4253,21000.0
2010-08-04 13:00:00,15.49,15.49,15.47,15.47,18000.0,12.4253,12.4253,12.4093,12.4093,18000.0
2010-08-04 13:10:00,15.47,15.47,15.45,15.46,32500.0,12.4093,12.4093,12.3932,12.4012,32500.0
2010-08-04 13:20:00,15.45,15.46,15.44,15.45,23500.0,12.3932,12.4012,12.3852,12.3932,23500.0
2010-08-04 13:30:00,15.44,15.46,15.44,15.46,38500.0,12.3852,12.4012,12.3852,12.4012,38500.0
2010-08-04 13:40:00,15.46,15.46,15.45,15.46,47500.0,12.4012,12.4012,12.3932,12.4012,47500.0
2010-08-04 13:50:00,15.47,15.47,15.45,15.45,20000.0,12.4093,12.4093,12.3932,12.3932,20000.0
2010-08-04 14:00:00,15.45,15.49,15.45,15.47,75000.0,12.3932,12.4253,12.3932,12.4093,75000.0
2010-08-04 14:10:00,15.48,15.49,15.47,15.47,19500.0,12.4173,12.4253,12.4093,12.4093,19500.0
2010-08-04 14:20:00,15.47,15.47,15.46,15.47,10500.0,12.4093,12.4093,12.4012,12.4093,10500.0
2010-08-04 14:30:00,15.47,15.48,15.46,15.46,30500.0,12.4093,12.4173,12.4012,12.4012,30500.0
2010-08-04 14:40:00,15.46,15.49,15.46,15.49,26500.0,12.4012,12.4253,12.4012,12.4253,26500.0
2010-08-04 14:50:00,15.49,15.49,15.48,15.49,52500.0,12.4253,12.4253,12.4173,12.4253,52500.0
2010-08-04 15:00:00,15.49,15.49,15.48,15.49,48500.0,12.4253,12.4253,12.4173,12.4253,48500.0
2010-08-04 15:10:00,15.49,15.52,15.49,15.51,98500.0,12.4253,12.4494,12.4253,12.4413,98500.0
2010-08-04 15:20:00,15.52,15.52,15.51,15.52,43500.0,12.4494,12.4494,12.4413,12.4494,43500.0
2010-08-04 15:30:00,15.52,15.53,15.52,15.53,64500.0,12.4494,12.4574,12.4494,12.4574,64500.0
2010-08-04 15:40:00,15.53,15.53,15.52,15.52,106000.0,12.4574,12.4574,12.4494,12.4494,106000.0
2010-08-04 15:50:00,15.52,15.54,15.51,15.54,106000.0,12.4494,12.4654,12.4413,12.4654,106000.0
2010-08-05 09:30:00,15.42,15.44,15.38,15.42,178500.0,12.3691,12.3852,12.3371,12.3691,178500.0
2010-08-05 09:40:00,15.43,15.48,15.43,15.48,36500.0,12.3772,12.4173,12.3772,12.4173,36500.0
2010-08-05 09:50:00,15.48,15.51,15.48,15.5,55000.0,12.4173,12.4413,12.4173,12.4333,55000.0
2010-08-05 10:00:00,15.47,15.51,15.47,15.48,38000.0,12.4093,12.4413,12.4093,12.4173,38000.0
2010-08-05 10:10:00,15.48,15.5,15.47,15.47,44500.0,12.4173,12.4333,12.4093,12.4093,44500.0
2010-08-05 10:20:00,15.47,15.52,15.47,15.51,69000.0,12.4093,12.4494,12.4093,12.4413,69000.0
2010-08-05 10:30:00,15.51,15.52,15.49,15.5,104000.0,12.4413,12.4494,12.4253,12.4333,104000.0
2010-08-05 10:40:00,15.5,15.5,15.46,15.48,25500.0,12.4333,12.4333,12.4012,12.4173,25500.0
2010-08-05 10:50:00,15.47,15.47,15.43,15.44,39000.0,12.4093,12.4093,12.3772,12.3852,39000.0
2010-08-05 11:00:00,15.43,15.45,15.41,15.43,73000.0,12.3772,12.3932,12.3611,12.3772,73000.0
2010-08-05 11:10:00,15.43,15.46,15.42,15.45,64500.0,12.3772,12.4012,12.3691,12.3932,64500.0
2010-08-05 11:20:00,15.45,15.47,15.45,15.46,43500.0,12.3932,12.4093,12.3932,12.4012,43500.0
2010-08-05 11:30:00,15.46,15.46,15.44,15.46,39500.0,12.4012,12.4012,12.3852,12.4012,39500.0
2010-08-05 11:40:00,15.46,15.49,15.46,15.46,25000.0,12.4012,12.4253,12.4012,12.4012,25000.0
2010-08-05 11:50:00,15.46,15.48,15.45,15.45,18500.0,12.4012,12.4173,12.3932,12.3932,18500.0
2010-08-05 12:00:00,15.45,15.47,15.45,15.45,26500.0,12.3932,12.4093,12.3932,12.3932,26500.0
2010-08-05 12:10:00,15.46,15.47,15.46,15.47,20500.0,12.4012,12.4093,12.4012,12.4093,20500.0
2010-08-05 12:20:00,15.46,15.47,15.46,15.47,13000.0,12.4012,12.4093,12.4012,12.4093,13000.0
2010-08-05 12:30:00,15.47,15.47,15.46,15.46,22000.0,12.4093,12.4093,12.4012,12.4012,22000.0
2010-08-05 12:40:00,15.46,15.46,15.45,15.46,10000.0,12.4012,12.4012,12.3932,12.4012,10000.0
2010-08-05 12:50:00,15.46,15.46,15.45,15.45,18500.0,12.4012,12.4012,12.3932,12.3932,18500.0
2010-08-05 13:00:00,15.45,15.45,15.44,15.44,16000.0,12.3932,12.3932,12.3852,12.3852,16000.0
2010-08-05 13:10:00,15.44,15.44,15.43,15.43,17500.0,12.3852,12.3852,12.3772,12.3772,17500.0
2010-08-05 13:20:00,15.43,15.45,15.43,15.45,6000.0,12.3772,12.3932,12.3772,12.3932,6000.0
2010-08-05 13:30:00,15.44,15.47,15.44,15.46,47500.0,12.3852,12.4093,12.3852,12.4012,47500.0
2010-08-05 13:40:00,15.46,15.46,15.46,15.46,21500.0,12.4012,12.4012,12.4012,12.4012,21500.0
2010-08-05 13:50:00,15.46,15.48,15.46,15.48,56500.0,12.4012,12.4173,12.4012,12.4173,56500.0
2010-08-05 14:00:00,15.47,15.47,15.47,15.47,22000.0,12.4093,12.4093,12.4093,12.4093,22000.0
2010-08-05 14:10:00,15.47,15.48,15.47,15.47,23500.0,12.4093,12.4173,12.4093,12.4093,23500.0
2010-08-05 14:20:00,15.48,15.48,15.47,15.47,20000.0,12.4173,12.4173,12.4093,12.4093,20000.0
2010-08-05 14:30:00,15.47,15.47,15.46,15.46,59500.0,12.4093,12.4093,12.4012,12.4012,59500.0
2010-08-05 14:40:00,15.47,15.48,15.47,15.47,48500.0,12.4093,12.4173,12.4093,12.4093,48500.0
2010-08-05 14:50:00,15.47,15.47,15.46,15.47,61500.0,12.4093,12.4093,12.4012,12.4093,61500.0
2010-08-05 15:00:00,15.47,15.49,15.47,15.49,78500.0,12.4093,12.4253,12.4093,12.4253,78500.0
2010-08-05 15:10:00,15.49,15.49,15.48,15.48,38500.0,12.4253,12.4253,12.4173,12.4173,38500.0
2010-08-05 15:20:00,15.49,15.49,15.47,15.47,31000.0,12.4253,12.4253,12.4093,12.4093,31000.0
2010-08-05 15:30:00,15.47,15.48,15.47,15.47,72500.0,12.4093,12.4173,12.4093,12.4093,72500.0
2010-08-05 15:40:00,15.47,15.48,15.45,15.45,107000.0,12.4093,12.4173,12.3932,12.3932,107000.0
2010-08-05 15:50:00,15.46,15.46,15.44,15.46,120000.0,12.4012,12.4012,12.3852,12.4012,120000.0
2010-08-06 09:30:00,15.27,15.35,15.25,15.34,249500.0,12.2488,12.313,12.2328,12.305,249500.0
2010-08-06 09:40:00,15.36,15.44,15.36,15.42,88500.0,12.321,12.3852,12.321,12.3691,88500.0
2010-08-06 09:50:00,15.42,15.46,15.41,15.45,62500.0,12.3691,12.4012,12.3611,12.3932,62500.0
2010-08-06 10:00:00,15.46,15.47,15.42,15.42,27500.0,12.4012,12.4093,12.3691,12.3691,27500.0
2010-08-06 10:10:00,15.43,15.44,15.41,15.43,42500.0,12.3772,12.3852,12.3611,12.3772,42500.0
2010-08-06 10:20:00,15.43,15.43,15.4,15.4,31000.0,12.3772,12.3772,12.3531,12.3531,31000.0
2010-08-06 10:30:00,15.4,15.42,15.36,15.36,13000.0,12.3531,12.3691,12.321,12.321,13000.0
2010-08-06 10:40:00,15.35,15.35,15.26,15.26,1817500.0,12.313,12.313,12.2408,12.2408,1817500.0
2010-08-06 10:50:00,15.26,15.27,15.21,15.22,207000.0,12.2408,12.2488,12.2007,12.2087,207000.0
2010-08-06 11:00:00,15.22,15.24,15.2,15.23,1422500.0,12.2087,12.2248,12.1927,12.2167,1422500.0
2010-08-06 11:10:00,15.24,15.28,15.24,15.26,272000.0,12.2248,12.2568,12.2248,12.2408,272000.0
2010-08-06 11:20:00,15.26,15.28,15.26,15.27,33000.0,12.2408,12.2568,12.2408,12.2488,33000.0
2010-08-06 11:30:00,15.27,15.28,15.26,15.27,76000.0,12.2488,12.2568,12.2408,12.2488,76000.0
2010-08-06 11:40:00,15.3,15.31,15.28,15.31,13000.0,12.2729,12.2809,12.2568,12.2809,13000.0
2010-08-06 11:50:00,15.31,15.32,15.3,15.3,51000.0,12.2809,12.2889,12.2729,12.2729,51000.0
2010-08-06 12:00:00,15.29,15.3,15.28,15.29,91000.0,12.2649,12.2729,12.2568,12.2649,91000.0
2010-08-06 12:10:00,15.29,15.29,15.28,15.28,35000.0,12.2649,12.2649,12.2568,12.2568,35000.0
2010-08-06 12:20:00,15.29,15.29,15.27,15.27,51500.0,12.2649,12.2649,12.2488,12.2488,51500.0
2010-08-06 12:30:00,15.27,15.29,15.27,15.28,109000.0,12.2488,12.2649,12.2488,12.2568,109000.0
2010-08-06 12:40:00,15.3,15.3,15.29,15.3,27500.0,12.2729,12.2729,12.2649,12.2729,27500.0
2010-08-06 12:50:00,15.3,15.3,15.27,15.27,40500.0,12.2729,12.2729,12.2488,12.2488,40500.0
2010-08-06 13:00:00,15.28,15.29,15.27,15.27,43500.0,12.2568,12.2649,12.2488,12.2488,43500.0
2010-08-06 13:10:00,15.27,15.27,15.26,15.27,53000.0,12.2488,12.2488,12.2408,12.2488,53000.0
2010-08-06 13:20:00,15.27,15.27,15.26,15.27,26000.0,12.2488,12.2488,12.2408,12.2488,26000.0
2010-08-06 13:30:00,15.27,15.28,15.26,15.26,99500.0,12.2488,12.2568,12.2408,12.2408,99500.0
2010-08-06 13:40:00,15.26,15.29,15.26,15.28,74000.0,12.2408,12.2649,12.2408,12.2568,74000.0
2010-08-06 13:50:00,15.28,15.28,15.27,15.28,19500.0,12.2568,12.2568,12.2488,12.2568,19500.0
2010-08-06 14:00:00,15.28,15.28,15.26,15.28,49500.0,12.2568,12.2568,12.2408,12.2568,49500.0
2010-08-06 14:10:00,15.28,15.28,15.26,15.27,134000.0,12.2568,12.2568,12.2408,12.2488,134000.0
2010-08-06 14:20:00,15.26,15.28,15.26,15.28,222000.0,12.2408,12.2568,12.2408,12.2568,222000.0
2010-08-06 14:30:00,15.28,15.3,15.27,15.28,43500.0,12.2568,12.2729,12.2488,12.2568,43500.0
2010-08-06 14:40:00,15.28,15.34,15.28,15.33,48500.0,12.2568,12.305,12.2568,12.297,48500.0
2010-08-06 14:50:00,15.35,15.38,15.35,15.36,78500.0,12.313,12.3371,12.313,12.321,78500.0
2010-08-06 15:00:00,15.36,15.39,15.35,15.37,147000.0,12.321,12.3451,12.313,12.329,147000.0
2010-08-06 15:10:00,15.37,15.38,15.34,15.38,116000.0,12.329,12.3371,12.305,12.3371,116000.0
2010-08-06 15:20:00,15.38,15.41,15.37,15.4,90000.0,12.3371,12.3611,12.329,12.3531,90000.0
2010-08-06 15:30:00,15.4,15.42,15.38,15.41,68000.0,12.3531,12.3691,12.3371,12.3611,68000.0
2010-08-06 15:40:00,15.41,15.43,15.4,15.43,210500.0,12.3611,12.3772,12.3531,12.3772,210500.0
2010-08-06 15:50:00,15.44,15.44,15.4,15.42,197000.0,12.3852,12.3852,12.3531,12.3691,197000.0
2010-08-09 09:30:00,15.53,15.54,15.49,15.52,120500.0,12.4574,12.4654,12.4253,12.4494,120500.0
2010-08-09 09:40:00,15.52,15.53,15.46,15.48,118500.0,12.4494,12.4574,12.4012,12.4173,118500.0
2010-08-09 09:50:00,15.48,15.48,15.44,15.46,43500.0,12.4173,12.4173,12.3852,12.4012,43500.0
2010-08-09 10:00:00,15.46,15.48,15.45,15.47,48500.0,12.4012,12.4173,12.3932,12.4093,48500.0
2010-08-09 10:10:00,15.48,15.5,15.48,15.48,63000.0,12.4173,12.4333,12.4173,12.4173,63000.0
2010-08-09 10:20:00,15.47,15.49,15.47,15.47,53000.0,12.4093,12.4253,12.4093,12.4093,53000.0
2010-08-09 10:30:00,15.47,15.5,15.47,15.48,49000.0,12.4093,12.4333,12.4093,12.4173,49000.0
2010-08-09 10:40:00,15.48,15.49,15.48,15.48,12000.0,12.4173,12.4253,12.4173,12.4173,12000.0
2010-08-09 10:50:00,15.49,15.5,15.48,15.5,45000.0,12.4253,12.4333,12.4173,12.4333,45000.0
2010-08-09 11:00:00,15.51,15.51,15.5,15.51,50500.0,12.4413,12.4413,12.4333,12.4413,50500.0
2010-08-09 11:10:00,15.51,15.53,15.51,15.52,44500.0,12.4413,12.4574,12.4413,12.4494,44500.0
2010-08-09 11:20:00,15.52,15.53,15.52,15.52,48500.0,12.4494,12.4574,12.4494,12.4494,48500.0
2010-08-09 11:30:00,15.52,15.55,15.52,15.54,62000.0,12.4494,12.4734,12.4494,12.4654,62000.0
2010-08-09 11:40:00,15.54,15.54,15.53,15.54,64500.0,12.4654,12.4654,12.4574,12.4654,64500.0
2010-08-09 11:50:00,15.54,15.54,15.53,15.54,33000.0,12.4654,12.4654,12.4574,12.4654,33000.0
2010-08-09 12:00:00,15.54,15.54,15.54,15.54,21000.0,12.4654,12.4654,12.4654,12.4654,21000.0
2010-08-09 12:10:00,15.54,15.55,15.54,15.54,33000.0,12.4654,12.4734,12.4654,12.4654,33000.0
2010-08-09 12:20:00,15.54,15.54,15.52,15.53,45000.0,12.4654,12.4654,12.4494,12.4574,45000.0
2010-08-09 12:30:00,15.53,15.53,15.52,15.53,21000.0,12.4574,12.4574,12.4494,12.4574,21000.0
2010-08-09 12:40:00,15.52,15.54,15.52,15.53,49000.0,12.4494,12.4654,12.4494,12.4574,49000.0
2010-08-09 12:50:00,15.53,15.54,15.53,15.54,10000.0,12.4574,12.4654,12.4574,12.4654,10000.0
2010-08-09 13:00:00,15.54,15.54,15.53,15.53,5000.0,12.4654,12.4654,12.4574,12.4574,5000.0
2010-08-09 13:10:00,15.53,15.55,15.53,15.54,28000.0,12.4574,12.4734,12.4574,12.4654,28000.0
2010-08-09 13:20:00,15.55,15.55,15.53,15.54,45500.0,12.4734,12.4734,12.4574,12.4654,45500.0
2010-08-09 13:30:00,15.53,15.54,15.53,15.53,6500.0,12.4574,12.4654,12.4574,12.4574,6500.0
2010-08-09 13:40:00,15.53,15.55,15.53,15.54,66000.0,12.4574,12.4734,12.4574,12.4654,66000.0
2010-08-09 13:50:00,15.54,15.55,15.54,15.54,26000.0,12.4654,12.4734,12.4654,12.4654,26000.0
2010-08-09 14:00:00,15.55,15.55,15.55,15.55,57000.0,12.4734,12.4734,12.4734,12.4734,57000.0
2010-08-09 14:10:00,15.55,15.55,15.54,15.55,32000.0,12.4734,12.4734,12.4654,12.4734,32000.0
2010-08-09 14:20:00,15.55,15.55,15.55,15.55,36000.0,12.4734,12.4734,12.4734,12.4734,36000.0
2010-08-09 14:30:00,15.55,15.57,15.55,15.56,79500.0,12.4734,12.4895,12.4734,12.4815,79500.0
2010-08-09 14:40:00,15.56,15.58,15.56,15.58,71500.0,12.4815,12.4975,12.4815,12.4975,71500.0
2010-08-09 14:50:00,15.58,15.59,15.58,15.59,104000.0,12.4975,12.5055,12.4975,12.5055,104000.0
2010-08-09 15:00:00,15.59,15.59,15.57,15.58,108000.0,12.5055,12.5055,12.4895,12.4975,108000.0
2010-08-09 15:10:00,15.58,15.58,15.56,15.56,62000.0,12.4975,12.4975,12.4815,12.4815,62000.0
2010-08-09 15:20:00,15.56,15.57,15.56,15.57,54500.0,12.4815,12.4895,12.4815,12.4895,54500.0
2010-08-09 15:30:00,15.57,15.58,15.56,15.58,97500.0,12.4895,12.4975,12.4815,12.4975,97500.0
2010-08-09 15:40:00,15.58,15.59,15.58,15.58,97500.0,12.4975,12.5055,12.4975,12.4975,97500.0
2010-08-09 15:50:00,15.58,15.59,15.56,15.58,99000.0,12.4975,12.5055,12.4815,12.4975,99000.0
2010-08-10 09:30:00,15.46,15.46,15.39,15.39,85500.0,12.4012,12.4012,12.3451,12.3451,85500.0
2010-08-10 09:40:00,15.4,15.4,15.3,15.32,81500.0,12.3531,12.3531,12.2729,12.2889,81500.0
2010-08-10 09:50:00,15.32,15.34,15.28,15.34,59500.0,12.2889,12.305,12.2568,12.305,59500.0
2010-08-10 10:00:00,15.34,15.35,15.31,15.35,107500.0,12.305,12.313,12.2809,12.313,107500.0
2010-08-10 10:10:00,15.34,15.36,15.34,15.36,93500.0,12.305,12.321,12.305,12.321,93500.0
2010-08-10 10:20:00,15.37,15.38,15.36,15.36,66500.0,12.329,12.3371,12.321,12.321,66500.0
2010-08-10 10:30:00,15.36,15.36,15.33,15.34,70000.0,12.321,12.321,12.297,12.305,70000.0
2010-08-10 10:40:00,15.35,15.36,15.33,15.33,65000.0,12.313,12.321,12.297,12.297,65000.0
2010-08-10 10:50:00,15.33,15.34,15.32,15.33,47500.0,12.297,12.305,12.2889,12.297,47500.0
2010-08-10 11:00:00,15.33,15.35,15.33,15.34,25500.0,12.297,12.313,12.297,12.305,25500.0
2010-08-10 11:10:00,15.35,15.37,15.35,15.36,35000.0,12.313,12.329,12.313,12.321,35000.0
2010-08-10 11:20:00,15.36,15.36,15.35,15.36,42000.0,12.321,12.321,12.313,12.321,42000.0
2010-08-10 11:30:00,15.36,15.37,15.35,15.37,43500.0,12.321,12.329,12.313,12.329,43500.0
2010-08-10 11:40:00,15.37,15.37,15.35,15.36,83000.0,12.329,12.329,12.313,12.321,83000.0
2010-08-10 11:50:00,15.36,15.36,15.35,15.36,42500.0,12.321,12.321,12.313,12.321,42500.0
2010-08-10 12:00:00,15.36,15.36,15.34,15.35,18000.0,12.321,12.321,12.305,12.313,18000.0
2010-08-10 12:10:00,15.35,15.35,15.35,15.35,27500.0,12.313,12.313,12.313,12.313,27500.0
2010-08-10 12:20:00,15.35,15.36,15.35,15.35,19500.0,12.313,12.321,12.313,12.313,19500.0
2010-08-10 12:30:00,15.35,15.35,15.34,15.34,25500.0,12.313,12.313,12.305,12.305,25500.0
2010-08-10 12:40:00,15.34,15.35,15.33,15.34,32000.0,12.305,12.313,12.297,12.305,32000.0
2010-08-10 12:50:00,15.35,15.35,15.33,15.34,25000.0,12.313,12.313,12.297,12.305,25000.0
2010-08-10 13:00:00,15.33,15.34,15.33,15.33,12500.0,12.297,12.305,12.297,12.297,12500.0
2010-08-10 13:10:00,15.33,15.33,15.31,15.31,44000.0,12.297,12.297,12.2809,12.2809,44000.0
2010-08-10 13:20:00,15.31,15.31,15.28,15.28,54500.0,12.2809,12.2809,12.2568,12.2568,54500.0
2010-08-10 13:30:00,15.28,15.3,15.28,15.29,21000.0,12.2568,12.2729,12.2568,12.2649,21000.0
2010-08-10 13:40:00,15.3,15.32,15.3,15.3,61000.0,12.2729,12.2889,12.2729,12.2729,61000.0
2010-08-10 13:50:00,15.3,15.31,15.29,15.3,46000.0,12.2729,12.2809,12.2649,12.2729,46000.0
2010-08-10 14:00:00,15.3,15.33,15.3,15.32,84500.0,12.2729,12.297,12.2729,12.2889,84500.0
2010-08-10 14:10:00,15.32,15.4,15.3,15.36,250500.0,12.2889,12.3531,12.2729,12.321,250500.0
2010-08-10 14:20:00,15.37,15.39,15.33,15.37,109000.0,12.329,12.3451,12.297,12.329,109000.0
2010-08-10 14:30:00,15.37,15.44,15.37,15.43,179000.0,12.329,12.3852,12.329,12.3772,179000.0
2010-08-10 14:40:00,15.44,15.49,15.44,15.47,127000.0,12.3852,12.4253,12.3852,12.4093,127000.0
2010-08-10 14:50:00,15.47,15.47,15.44,15.44,35500.0,12.4093,12.4093,12.3852,12.3852,35500.0
2010-08-10 15:00:00,15.44,15.47,15.44,15.47,72500.0,12.3852,12.4093,12.3852,12.4093,72500.0
2010-08-10 15:10:00,15.47,15.47,15.39,15.4,163500.0,12.4093,12.4093,12.3451,12.3531,163500.0
2010-08-10 15:20:00,15.39,15.42,15.38,15.42,104000.0,12.3451,12.3691,12.3371,12.3691,104000.0
2010-08-10 15:30:00,15.42,15.44,15.4,15.42,127000.0,12.3691,12.3852,12.3531,12.3691,127000.0
2010-08-10 15:40:00,15.43,15.45,15.42,15.42,134000.0,12.3772,12.3932,12.3691,12.3691,134000.0
2010-08-10 15:50:00,15.42,15.42,15.37,15.38,174000.0,12.3691,12.3691,12.329,12.3371,174000.0
2010-08-11 09:30:00,15.1,15.11,14.98,15.02,388500.0,12.1125,12.1205,12.0162,12.0483,388500.0
2010-08-11 09:40:00,15.02,15.04,15.0,15.03,223000.0,12.0483,12.0643,12.0322,12.0563,223000.0
2010-08-11 09:50:00,15.02,15.03,15.0,15.02,112500.0,12.0483,12.0563,12.0322,12.0483,112500.0
2010-08-11 10:00:00,15.02,15.04,15.01,15.04,115000.0,12.0483,12.0643,12.0403,12.0643,115000.0
2010-08-11 10:10:00,15.04,15.04,15.0,15.01,168500.0,12.0643,12.0643,12.0322,12.0403,168500.0
2010-08-11 10:20:00,15.0,15.03,15.0,15.01,132000.0,12.0322,12.0563,12.0322,12.0403,132000.0
2010-08-11 10:30:00,15.01,15.01,14.97,14.99,217500.0,12.0403,12.0403,12.0082,12.0242,217500.0
2010-08-11 10:40:00,14.99,14.99,14.93,14.93,159000.0,12.0242,12.0242,11.9761,11.9761,159000.0
2010-08-11 10:50:00,14.93,14.94,14.91,14.92,53000.0,11.9761,11.9841,11.9601,11.9681,53000.0
2010-08-11 11:00:00,14.92,14.93,14.9,14.9,166500.0,11.9681,11.9761,11.952,11.952,166500.0
2010-08-11 11:10:00,14.9,14.9,14.88,14.89,50000.0,11.952,11.952,11.936,11.944,50000.0
2010-08-11 11:20:00,14.88,14.91,14.87,14.9,188500.0,11.936,11.9601,11.928,11.952,188500.0
2010-08-11 11:30:00,14.9,14.91,14.9,14.91,41000.0,11.952,11.9601,11.952,11.9601,41000.0
2010-08-11 11:40:00,14.91,14.92,14.9,14.91,15500.0,11.9601,11.9681,11.952,11.9601,15500.0
2010-08-11 11:50:00,14.91,14.92,14.91,14.92,36000.0,11.9601,11.9681,11.9601,11.9681,36000.0
2010-08-11 12:00:00,14.91,14.92,14.9,14.92,36500.0,11.9601,11.9681,11.952,11.9681,36500.0
2010-08-11 12:10:00,14.92,14.93,14.9,14.9,24500.0,11.9681,11.9761,11.952,11.952,24500.0
2010-08-11 12:20:00,14.9,14.91,14.9,14.9,40500.0,11.952,11.9601,11.952,11.952,40500.0
2010-08-11 12:30:00,14.9,14.91,14.89,14.9,93000.0,11.952,11.9601,11.944,11.952,93000.0
2010-08-11 12:40:00,14.9,14.9,14.86,14.86,114000.0,11.952,11.952,11.9199,11.9199,114000.0
2010-08-11 12:50:00,14.86,14.86,14.85,14.86,93500.0,11.9199,11.9199,11.9119,11.9199,93500.0
2010-08-11 13:00:00,14.86,14.89,14.86,14.88,56000.0,11.9199,11.944,11.9199,11.936,56000.0
2010-08-11 13:10:00,14.89,14.9,14.88,14.9,9500.0,11.944,11.952,11.936,11.952,9500.0
2010-08-11 13:20:00,14.9,14.9,14.89,14.9,22000.0,11.952,11.952,11.944,11.952,22000.0
2010-08-11 13:30:00,14.9,14.9,14.89,14.89,24500.0,11.952,11.952,11.944,11.944,24500.0
2010-08-11 13:40:00,14.89,14.91,14.89,14.89,26000.0,11.944,11.9601,11.944,11.944,26000.0
2010-08-11 13:50:00,14.89,14.89,14.87,14.88,28500.0,11.944,11.944,11.928,11.936,28500.0
2010-08-11 14:00:00,14.88,14.89,14.88,14.88,118000.0,11.936,11.944,11.936,11.936,118000.0
2010-08-11 14:10:00,14.88,14.89,14.88,14.89,63000.0,11.936,11.944,11.936,11.944,63000.0
2010-08-11 14:20:00,14.89,14.9,14.89,14.89,65000.0,11.944,11.952,11.944,11.944,65000.0
2010-08-11 14:30:00,14.89,14.89,14.87,14.88,75000.0,11.944,11.944,11.928,11.936,75000.0
2010-08-11 14:40:00,14.87,14.88,14.85,14.87,56500.0,11.928,11.936,11.9119,11.928,56500.0
2010-08-11 14:50:00,14.86,14.86,14.84,14.85,103000.0,11.9199,11.9199,11.9039,11.9119,103000.0
2010-08-11 15:00:00,14.85,14.87,14.84,14.86,107000.0,11.9119,11.928,11.9039,11.9199,107000.0
2010-08-11 15:10:00,14.86,14.87,14.85,14.85,55000.0,11.9199,11.928,11.9119,11.9119,55000.0
2010-08-11 15:20:00,14.85,14.87,14.85,14.86,59500.0,11.9119,11.928,11.9119,11.9199,59500.0
2010-08-11 15:30:00,14.86,14.9,14.86,14.88,95000.0,11.9199,11.952,11.9199,11.936,95000.0
2010-08-11 15:40:00,14.89,14.89,14.85,14.86,236500.0,11.944,11.944,11.9119,11.9199,236500.0
2010-08-11 15:50:00,14.86,14.86,14.84,14.85,626500.0,11.9199,11.9199,11.9039,11.9119,626500.0
2010-08-12 09:30:00,14.56,14.66,14.56,14.64,595500.0,11.6793,11.7595,11.6793,11.7435,595500.0
2010-08-12 09:40:00,14.63,14.71,14.63,14.7,367000.0,11.7355,11.7996,11.7355,11.7916,367000.0
2010-08-12 09:50:00,14.71,14.73,14.68,14.72,109500.0,11.7996,11.8157,11.7756,11.8076,109500.0
2010-08-12 10:00:00,14.71,14.73,14.69,14.73,152500.0,11.7996,11.8157,11.7836,11.8157,152500.0
2010-08-12 10:10:00,14.73,14.75,14.7,14.7,99000.0,11.8157,11.8317,11.7916,11.7916,99000.0
2010-08-12 10:20:00,14.71,14.72,14.68,14.69,538500.0,11.7996,11.8076,11.7756,11.7836,538500.0
2010-08-12 10:30:00,14.69,14.71,14.68,14.71,73500.0,11.7836,11.7996,11.7756,11.7996,73500.0
2010-08-12 10:40:00,14.7,14.77,14.7,14.76,209500.0,11.7916,11.8478,11.7916,11.8397,209500.0
2010-08-12 10:50:00,14.75,14.79,14.74,14.76,92500.0,11.8317,11.8638,11.8237,11.8397,92500.0
2010-08-12 11:00:00,14.76,14.77,14.75,14.75,48000.0,11.8397,11.8478,11.8317,11.8317,48000.0
2010-08-12 11:10:00,14.75,14.78,14.74,14.78,50500.0,11.8317,11.8558,11.8237,11.8558,50500.0
2010-08-12 11:20:00,14.78,14.81,14.78,14.81,32000.0,11.8558,11.8798,11.8558,11.8798,32000.0
2010-08-12 11:30:00,14.81,14.81,14.79,14.79,94000.0,11.8798,11.8798,11.8638,11.8638,94000.0
2010-08-12 11:40:00,14.79,14.8,14.77,14.79,208500.0,11.8638,11.8718,11.8478,11.8638,208500.0
2010-08-12 11:50:00,14.79,14.8,14.78,14.79,53000.0,11.8638,11.8718,11.8558,11.8638,53000.0
2010-08-12 12:00:00,14.79,14.79,14.76,14.78,65500.0,11.8638,11.8638,11.8397,11.8558,65500.0
2010-08-12 12:10:00,14.78,14.8,14.77,14.79,34500.0,11.8558,11.8718,11.8478,11.8638,34500.0
2010-08-12 12:20:00,14.79,14.79,14.79,14.79,20000.0,11.8638,11.8638,11.8638,11.8638,20000.0
2010-08-12 12:30:00,14.79,14.81,14.79,14.8,54000.0,11.8638,11.8798,11.8638,11.8718,54000.0
2010-08-12 12:40:00,14.8,14.8,14.79,14.8,83000.0,11.8718,11.8718,11.8638,11.8718,83000.0
2010-08-12 12:50:00,14.81,14.82,14.8,14.82,47000.0,11.8798,11.8879,11.8718,11.8879,47000.0
2010-08-12 13:00:00,14.82,14.83,14.8,14.8,45000.0,11.8879,11.8959,11.8718,11.8718,45000.0
2010-08-12 13:10:00,14.8,14.81,14.8,14.8,124500.0,11.8718,11.8798,11.8718,11.8718,124500.0
2010-08-12 13:20:00,14.81,14.81,14.77,14.78,31000.0,11.8798,11.8798,11.8478,11.8558,31000.0
2010-08-12 13:30:00,14.78,14.78,14.76,14.77,27500.0,11.8558,11.8558,11.8397,11.8478,27500.0
2010-08-12 13:40:00,14.77,14.77,14.74,14.74,52000.0,11.8478,11.8478,11.8237,11.8237,52000.0
2010-08-12 13:50:00,14.74,14.74,14.73,14.74,25500.0,11.8237,11.8237,11.8157,11.8237,25500.0
2010-08-12 14:00:00,14.74,14.75,14.73,14.75,68500.0,11.8237,11.8317,11.8157,11.8317,68500.0
2010-08-12 14:10:00,14.75,14.75,14.74,14.74,74500.0,11.8317,11.8317,11.8237,11.8237,74500.0
2010-08-12 14:20:00,14.74,14.75,14.73,14.75,82000.0,11.8237,11.8317,11.8157,11.8317,82000.0
2010-08-12 14:30:00,14.75,14.75,14.72,14.73,54000.0,11.8317,11.8317,11.8076,11.8157,54000.0
2010-08-12 14:40:00,14.73,14.74,14.73,14.73,32000.0,11.8157,11.8237,11.8157,11.8157,32000.0
2010-08-12 14:50:00,14.73,14.77,14.73,14.75,85000.0,11.8157,11.8478,11.8157,11.8317,85000.0
2010-08-12 15:00:00,14.78,14.8,14.77,14.8,69500.0,11.8558,11.8718,11.8478,11.8718,69500.0
2010-08-12 15:10:00,14.8,14.82,14.78,14.78,69500.0,11.8718,11.8879,11.8558,11.8558,69500.0
2010-08-12 15:20:00,14.8,14.8,14.79,14.79,132000.0,11.8718,11.8718,11.8638,11.8638,132000.0
2010-08-12 15:30:00,14.8,14.82,14.79,14.8,127000.0,11.8718,11.8879,11.8638,11.8718,127000.0
2010-08-12 15:40:00,14.8,14.8,14.74,14.77,196500.0,11.8718,11.8718,11.8237,11.8478,196500.0
2010-08-12 15:50:00,14.77,14.78,14.76,14.77,159500.0,11.8478,11.8558,11.8397,11.8478,159500.0
2010-08-13 09:30:00,14.72,14.79,14.72,14.75,109000.0,11.8076,11.8638,11.8076,11.8317,109000.0
2010-08-13 09:40:00,14.75,14.76,14.7,14.73,132500.0,11.8317,11.8397,11.7916,11.8157,132500.0
2010-08-13 09:50:00,14.73,14.8,14.71,14.79,251000.0,11.8157,11.8718,11.7996,11.8638,251000.0
2010-08-13 10:00:00,14.79,14.8,14.76,14.79,85500.0,11.8638,11.8718,11.8397,11.8638,85500.0
2010-08-13 10:10:00,14.79,14.79,14.76,14.76,139500.0,11.8638,11.8638,11.8397,11.8397,139500.0
2010-08-13 10:20:00,14.76,14.77,14.74,14.75,85500.0,11.8397,11.8478,11.8237,11.8317,85500.0
2010-08-13 10:30:00,14.76,14.77,14.72,14.76,96000.0,11.8397,11.8478,11.8076,11.8397,96000.0
2010-08-13 10:40:00,14.76,14.76,14.71,14.72,61000.0,11.8397,11.8397,11.7996,11.8076,61000.0
2010-08-13 10:50:00,14.72,14.74,14.71,14.74,63500.0,11.8076,11.8237,11.7996,11.8237,63500.0
2010-08-13 11:00:00,14.74,14.75,14.72,14.75,61000.0,11.8237,11.8317,11.8076,11.8317,61000.0
2010-08-13 11:10:00,14.74,14.76,14.73,14.74,29000.0,11.8237,11.8397,11.8157,11.8237,29000.0
2010-08-13 11:20:00,14.74,14.74,14.72,14.72,150500.0,11.8237,11.8237,11.8076,11.8076,150500.0
2010-08-13 11:30:00,14.72,14.73,14.7,14.71,60500.0,11.8076,11.8157,11.7916,11.7996,60500.0
2010-08-13 11:40:00,14.71,14.73,14.71,14.73,35500.0,11.7996,11.8157,11.7996,11.8157,35500.0
2010-08-13 11:50:00,14.73,14.74,14.72,14.73,66000.0,11.8157,11.8237,11.8076,11.8157,66000.0
2010-08-13 12:00:00,14.73,14.76,14.73,14.76,9500.0,11.8157,11.8397,11.8157,11.8397,9500.0
2010-08-13 12:10:00,14.76,14.77,14.75,14.76,37500.0,11.8397,11.8478,11.8317,11.8397,37500.0
2010-08-13 12:20:00,14.76,14.77,14.76,14.77,65500.0,11.8397,11.8478,11.8397,11.8478,65500.0
2010-08-13 12:30:00,14.77,14.77,14.76,14.76,11000.0,11.8478,11.8478,11.8397,11.8397,11000.0
2010-08-13 12:40:00,14.76,14.77,14.76,14.77,23000.0,11.8397,11.8478,11.8397,11.8478,23000.0
2010-08-13 12:50:00,14.77,14.78,14.77,14.78,87000.0,11.8478,11.8558,11.8478,11.8558,87000.0
2010-08-13 13:00:00,14.79,14.79,14.77,14.77,9000.0,11.8638,11.8638,11.8478,11.8478,9000.0
2010-08-13 13:10:00,14.76,14.78,14.76,14.78,20000.0,11.8397,11.8558,11.8397,11.8558,20000.0
2010-08-13 13:20:00,14.77,14.78,14.76,14.78,22000.0,11.8478,11.8558,11.8397,11.8558,22000.0
2010-08-13 13:30:00,14.78,14.79,14.77,14.79,19000.0,11.8558,11.8638,11.8478,11.8638,19000.0
2010-08-13 13:40:00,14.8,14.8,14.78,14.78,40500.0,11.8718,11.8718,11.8558,11.8558,40500.0
2010-08-13 13:50:00,14.78,14.79,14.78,14.78,25500.0,11.8558,11.8638,11.8558,11.8558,25500.0
2010-08-13 14:00:00,14.78,14.78,14.77,14.78,43500.0,11.8558,11.8558,11.8478,11.8558,43500.0
2010-08-13 14:10:00,14.78,14.78,14.77,14.77,155500.0,11.8558,11.8558,11.8478,11.8478,155500.0
2010-08-13 14:20:00,14.76,14.77,14.75,14.77,102500.0,11.8397,11.8478,11.8317,11.8478,102500.0
2010-08-13 14:30:00,14.76,14.77,14.75,14.75,47000.0,11.8397,11.8478,11.8317,11.8317,47000.0
2010-08-13 14:40:00,14.76,14.77,14.74,14.75,48500.0,11.8397,11.8478,11.8237,11.8317,48500.0
2010-08-13 14:50:00,14.74,14.76,14.74,14.75,79500.0,11.8237,11.8397,11.8237,11.8317,79500.0
2010-08-13 15:00:00,14.75,14.76,14.74,14.75,61500.0,11.8317,11.8397,11.8237,11.8317,61500.0
2010-08-13 15:10:00,14.75,14.75,14.74,14.75,35500.0,11.8317,11.8317,11.8237,11.8317,35500.0
2010-08-13 15:20:00,14.75,14.76,14.74,14.74,81000.0,11.8317,11.8397,11.8237,11.8237,81000.0
2010-08-13 15:30:00,14.74,14.75,14.73,14.75,51000.0,11.8237,11.8317,11.8157,11.8317,51000.0
2010-08-13 15:40:00,14.75,14.75,14.69,14.7,119500.0,11.8317,11.8317,11.7836,11.7916,119500.0
2010-08-13 15:50:00,14.7,14.7,14.69,14.7,152000.0,11.7916,11.7916,11.7836,11.7916,152000.0
2010-08-16 09:30:00,14.6,14.61,14.53,14.59,478500.0,11.7114,11.7194,11.6552,11.7034,478500.0
2010-08-16 09:40:00,14.6,14.68,14.6,14.66,234500.0,11.7114,11.7756,11.7114,11.7595,234500.0
2010-08-16 09:50:00,14.66,14.66,14.63,14.65,99500.0,11.7595,11.7595,11.7355,11.7515,99500.0
2010-08-16 10:00:00,14.64,14.71,14.62,14.7,214500.0,11.7435,11.7996,11.7274,11.7916,214500.0
2010-08-16 10:10:00,14.7,14.75,14.7,14.74,161500.0,11.7916,11.8317,11.7916,11.8237,161500.0
2010-08-16 10:20:00,14.74,14.75,14.72,14.73,171500.0,11.8237,11.8317,11.8076,11.8157,171500.0
2010-08-16 10:30:00,14.73,14.76,14.73,14.76,97000.0,11.8157,11.8397,11.8157,11.8397,97000.0
2010-08-16 10:40:00,14.76,14.76,14.74,14.75,61000.0,11.8397,11.8397,11.8237,11.8317,61000.0
2010-08-16 10:50:00,14.74,14.75,14.73,14.74,52000.0,11.8237,11.8317,11.8157,11.8237,52000.0
2010-08-16 11:00:00,14.74,14.74,14.69,14.69,57500.0,11.8237,11.8237,11.7836,11.7836,57500.0
2010-08-16 11:10:00,14.69,14.71,14.69,14.7,79000.0,11.7836,11.7996,11.7836,11.7916,79000.0
2010-08-16 11:20:00,14.7,14.71,14.68,14.69,37000.0,11.7916,11.7996,11.7756,11.7836,37000.0
2010-08-16 11:30:00,14.69,14.73,14.69,14.72,33500.0,11.7836,11.8157,11.7836,11.8076,33500.0
2010-08-16 11:40:00,14.72,14.72,14.71,14.72,32000.0,11.8076,11.8076,11.7996,11.8076,32000.0
2010-08-16 11:50:00,14.72,14.74,14.72,14.72,20000.0,11.8076,11.8237,11.8076,11.8076,20000.0
2010-08-16 12:00:00,14.72,14.74,14.72,14.73,33000.0,11.8076,11.8237,11.8076,11.8157,33000.0
2010-08-16 12:10:00,14.74,14.74,14.72,14.73,277000.0,11.8237,11.8237,11.8076,11.8157,277000.0
2010-08-16 12:20:00,14.74,14.77,14.74,14.77,37500.0,11.8237,11.8478,11.8237,11.8478,37500.0
2010-08-16 12:30:00,14.77,14.78,14.76,14.78,87000.0,11.8478,11.8558,11.8397,11.8558,87000.0
2010-08-16 12:40:00,14.78,14.78,14.77,14.77,35000.0,11.8558,11.8558,11.8478,11.8478,35000.0
2010-08-16 12:50:00,14.77,14.77,14.76,14.76,54500.0,11.8478,11.8478,11.8397,11.8397,54500.0
2010-08-16 13:00:00,14.77,14.77,14.75,14.76,17500.0,11.8478,11.8478,11.8317,11.8397,17500.0
2010-08-16 13:10:00,14.76,14.77,14.76,14.77,72500.0,11.8397,11.8478,11.8397,11.8478,72500.0
2010-08-16 13:20:00,14.77,14.77,14.76,14.76,60000.0,11.8478,11.8478,11.8397,11.8397,60000.0
2010-08-16 13:30:00,14.76,14.77,14.75,14.76,34500.0,11.8397,11.8478,11.8317,11.8397,34500.0
2010-08-16 13:40:00,14.76,14.77,14.75,14.75,36500.0,11.8397,11.8478,11.8317,11.8317,36500.0
2010-08-16 13:50:00,14.75,14.75,14.73,14.73,30500.0,11.8317,11.8317,11.8157,11.8157,30500.0
2010-08-16 14:00:00,14.74,14.74,14.72,14.72,44000.0,11.8237,11.8237,11.8076,11.8076,44000.0
2010-08-16 14:10:00,14.72,14.72,14.7,14.72,30000.0,11.8076,11.8076,11.7916,11.8076,30000.0
2010-08-16 14:20:00,14.73,14.74,14.72,14.73,12500.0,11.8157,11.8237,11.8076,11.8157,12500.0
2010-08-16 14:30:00,14.73,14.73,14.71,14.72,40500.0,11.8157,11.8157,11.7996,11.8076,40500.0
2010-08-16 14:40:00,14.72,14.73,14.71,14.72,63000.0,11.8076,11.8157,11.7996,11.8076,63000.0
2010-08-16 14:50:00,14.71,14.71,14.67,14.68,85000.0,11.7996,11.7996,11.7675,11.7756,85000.0
2010-08-16 15:00:00,14.68,14.69,14.67,14.68,32000.0,11.7756,11.7836,11.7675,11.7756,32000.0
2010-08-16 15:10:00,14.67,14.67,14.65,14.67,57000.0,11.7675,11.7675,11.7515,11.7675,57000.0
2010-08-16 15:20:00,14.67,14.69,14.65,14.68,63000.0,11.7675,11.7836,11.7515,11.7756,63000.0
2010-08-16 15:30:00,14.68,14.69,14.67,14.69,110500.0,11.7756,11.7836,11.7675,11.7836,110500.0
2010-08-16 15:40:00,14.68,14.72,14.68,14.71,115000.0,11.7756,11.8076,11.7756,11.7996,115000.0
2010-08-16 15:50:00,14.71,14.72,14.7,14.72,127500.0,11.7996,11.8076,11.7916,11.8076,127500.0
2010-08-17 09:30:00,14.85,14.89,14.83,14.86,186000.0,11.9119,11.944,11.8959,11.9199,186000.0
2010-08-17 09:40:00,14.87,14.87,14.81,14.85,205000.0,11.928,11.928,11.8798,11.9119,205000.0
2010-08-17 09:50:00,14.85,14.88,14.85,14.87,199000.0,11.9119,11.936,11.9119,11.928,199000.0
2010-08-17 10:00:00,14.87,14.89,14.87,14.88,44000.0,11.928,11.944,11.928,11.936,44000.0
2010-08-17 10:10:00,14.88,14.88,14.85,14.86,54500.0,11.936,11.936,11.9119,11.9199,54500.0
2010-08-17 10:20:00,14.85,14.88,14.84,14.86,48000.0,11.9119,11.936,11.9039,11.9199,48000.0
2010-08-17 10:30:00,14.86,14.88,14.86,14.88,47000.0,11.9199,11.936,11.9199,11.936,47000.0
2010-08-17 10:40:00,14.88,14.92,14.88,14.91,63000.0,11.936,11.9681,11.936,11.9601,63000.0
2010-08-17 10:50:00,14.92,14.94,14.92,14.93,55500.0,11.9681,11.9841,11.9681,11.9761,55500.0
2010-08-17 11:00:00,14.94,14.96,14.94,14.96,51000.0,11.9841,12.0002,11.9841,12.0002,51000.0
2010-08-17 11:10:00,14.96,15.01,14.96,14.99,85000.0,12.0002,12.0403,12.0002,12.0242,85000.0
2010-08-17 11:20:00,14.99,14.99,14.98,14.98,21500.0,12.0242,12.0242,12.0162,12.0162,21500.0
2010-08-17 11:30:00,14.99,15.02,14.99,15.01,305000.0,12.0242,12.0483,12.0242,12.0403,305000.0
2010-08-17 11:40:00,15.01,15.01,15.0,15.0,73000.0,12.0403,12.0403,12.0322,12.0322,73000.0
2010-08-17 11:50:00,15.0,15.01,15.0,15.01,18500.0,12.0322,12.0403,12.0322,12.0403,18500.0
2010-08-17 12:00:00,15.0,15.01,15.0,15.0,15500.0,12.0322,12.0403,12.0322,12.0322,15500.0
2010-08-17 12:10:00,15.0,15.0,14.98,14.98,113500.0,12.0322,12.0322,12.0162,12.0162,113500.0
2010-08-17 12:20:00,14.98,14.98,14.97,14.98,29000.0,12.0162,12.0162,12.0082,12.0162,29000.0
2010-08-17 12:30:00,14.98,14.99,14.97,14.99,26000.0,12.0162,12.0242,12.0082,12.0242,26000.0
2010-08-17 12:40:00,14.99,14.99,14.98,14.99,64500.0,12.0242,12.0242,12.0162,12.0242,64500.0
2010-08-17 12:50:00,14.99,14.99,14.99,14.99,23000.0,12.0242,12.0242,12.0242,12.0242,23000.0
2010-08-17 13:00:00,14.99,15.0,14.99,14.99,33000.0,12.0242,12.0322,12.0242,12.0242,33000.0
2010-08-17 13:10:00,15.01,15.06,15.01,15.06,223000.0,12.0403,12.0804,12.0403,12.0804,223000.0
2010-08-17 13:20:00,15.06,15.06,15.05,15.05,60000.0,12.0804,12.0804,12.0724,12.0724,60000.0
2010-08-17 13:30:00,15.06,15.07,15.05,15.06,129500.0,12.0804,12.0884,12.0724,12.0804,129500.0
2010-08-17 13:40:00,15.06,15.06,15.05,15.05,77000.0,12.0804,12.0804,12.0724,12.0724,77000.0
2010-08-17 13:50:00,15.04,15.04,15.01,15.03,43000.0,12.0643,12.0643,12.0403,12.0563,43000.0
2010-08-17 14:00:00,15.03,15.04,15.03,15.03,35500.0,12.0563,12.0643,12.0563,12.0563,35500.0
2010-08-17 14:10:00,15.04,15.04,15.03,15.03,43000.0,12.0643,12.0643,12.0563,12.0563,43000.0
2010-08-17 14:20:00,15.03,15.04,15.03,15.04,62500.0,12.0563,12.0643,12.0563,12.0643,62500.0
2010-08-17 14:30:00,15.04,15.04,15.03,15.03,32500.0,12.0643,12.0643,12.0563,12.0563,32500.0
2010-08-17 14:40:00,15.03,15.03,15.02,15.03,27500.0,12.0563,12.0563,12.0483,12.0563,27500.0
2010-08-17 14:50:00,15.02,15.04,15.02,15.02,41500.0,12.0483,12.0643,12.0483,12.0483,41500.0
2010-08-17 15:00:00,15.02,15.02,15.0,15.0,89000.0,12.0483,12.0483,12.0322,12.0322,89000.0
2010-08-17 15:10:00,15.0,15.01,14.99,15.0,90500.0,12.0322,12.0403,12.0242,12.0322,90500.0
2010-08-17 15:20:00,15.0,15.03,15.0,15.02,107500.0,12.0322,12.0563,12.0322,12.0483,107500.0
2010-08-17 15:30:00,15.02,15.02,14.99,15.0,52000.0,12.0483,12.0483,12.0242,12.0322,52000.0
2010-08-17 15:40:00,15.0,15.01,14.97,14.98,141000.0,12.0322,12.0403,12.0082,12.0162,141000.0
2010-08-17 15:50:00,14.98,14.99,14.95,14.95,275000.0,12.0162,12.0242,11.9921,11.9921,275000.0
2010-08-18 09:30:00,14.93,14.93,14.84,14.88,263500.0,11.9761,11.9761,11.9039,11.936,263500.0
2010-08-18 09:40:00,14.87,14.87,14.83,14.85,158000.0,11.928,11.928,11.8959,11.9119,158000.0
2010-08-18 09:50:00,14.84,14.89,14.83,14.89,75000.0,11.9039,11.944,11.8959,11.944,75000.0
2010-08-18 10:00:00,14.9,14.94,14.88,14.92,111000.0,11.952,11.9841,11.936,11.9681,111000.0
2010-08-18 10:10:00,14.91,14.94,14.91,14.94,44500.0,11.9601,11.9841,11.9601,11.9841,44500.0
2010-08-18 10:20:00,14.93,14.93,14.87,14.87,62000.0,11.9761,11.9761,11.928,11.928,62000.0
2010-08-18 10:30:00,14.88,14.94,14.88,14.92,92000.0,11.936,11.9841,11.936,11.9681,92000.0
2010-08-18 10:40:00,14.93,14.93,14.92,14.92,41500.0,11.9761,11.9761,11.9681,11.9681,41500.0
2010-08-18 10:50:00,14.92,14.93,14.9,14.93,35500.0,11.9681,11.9761,11.952,11.9761,35500.0
2010-08-18 11:00:00,14.94,14.98,14.93,14.97,38500.0,11.9841,12.0162,11.9761,12.0082,38500.0
2010-08-18 11:10:00,14.97,14.98,14.96,14.96,25500.0,12.0082,12.0162,12.0002,12.0002,25500.0
2010-08-18 11:20:00,14.97,15.0,14.96,14.96,40000.0,12.0082,12.0322,12.0002,12.0002,40000.0
2010-08-18 11:30:00,14.96,14.98,14.96,14.97,59500.0,12.0002,12.0162,12.0002,12.0082,59500.0
2010-08-18 11:40:00,14.98,15.01,14.98,15.01,26000.0,12.0162,12.0403,12.0162,12.0403,26000.0
2010-08-18 11:50:00,15.01,15.01,15.0,15.0,45000.0,12.0403,12.0403,12.0322,12.0322,45000.0
2010-08-18 12:00:00,15.0,15.0,14.99,14.99,37000.0,12.0322,12.0322,12.0242,12.0242,37000.0
2010-08-18 12:10:00,14.99,15.0,14.98,15.0,26000.0,12.0242,12.0322,12.0162,12.0322,26000.0
2010-08-18 12:20:00,15.0,15.0,14.99,15.0,22500.0,12.0322,12.0322,12.0242,12.0322,22500.0
2010-08-18 12:30:00,15.0,15.0,14.98,15.0,21000.0,12.0322,12.0322,12.0162,12.0322,21000.0
2010-08-18 12:40:00,15.0,15.02,15.0,15.01,13000.0,12.0322,12.0483,12.0322,12.0403,13000.0
2010-08-18 12:50:00,15.03,15.06,15.03,15.06,29000.0,12.0563,12.0804,12.0563,12.0804,29000.0
2010-08-18 13:00:00,15.05,15.09,15.05,15.09,89500.0,12.0724,12.1044,12.0724,12.1044,89500.0
2010-08-18 13:10:00,15.1,15.1,15.07,15.08,23000.0,12.1125,12.1125,12.0884,12.0964,23000.0
2010-08-18 13:20:00,15.06,15.07,15.06,15.07,9000.0,12.0804,12.0884,12.0804,12.0884,9000.0
2010-08-18 13:30:00,15.08,15.09,15.06,15.06,17000.0,12.0964,12.1044,12.0804,12.0804,17000.0
2010-08-18 13:40:00,15.06,15.08,15.06,15.08,30000.0,12.0804,12.0964,12.0804,12.0964,30000.0
2010-08-18 13:50:00,15.07,15.08,15.07,15.08,71000.0,12.0884,12.0964,12.0884,12.0964,71000.0
2010-08-18 14:00:00,15.09,15.1,15.05,15.05,209500.0,12.1044,12.1125,12.0724,12.0724,209500.0
2010-08-18 14:10:00,15.06,15.07,15.05,15.06,47500.0,12.0804,12.0884,12.0724,12.0804,47500.0
2010-08-18 14:20:00,15.06,15.08,15.06,15.07,77000.0,12.0804,12.0964,12.0804,12.0884,77000.0
2010-08-18 14:30:00,15.07,15.07,15.05,15.07,44000.0,12.0884,12.0884,12.0724,12.0884,44000.0
2010-08-18 14:40:00,15.07,15.08,15.06,15.07,38000.0,12.0884,12.0964,12.0804,12.0884,38000.0
2010-08-18 14:50:00,15.07,15.08,15.05,15.06,19500.0,12.0884,12.0964,12.0724,12.0804,19500.0
2010-08-18 15:00:00,15.07,15.07,15.04,15.04,57000.0,12.0884,12.0884,12.0643,12.0643,57000.0
2010-08-18 15:10:00,15.04,15.05,15.01,15.03,157500.0,12.0643,12.0724,12.0403,12.0563,157500.0
2010-08-18 15:20:00,15.03,15.03,15.01,15.02,58000.0,12.0563,12.0563,12.0403,12.0483,58000.0
2010-08-18 15:30:00,15.02,15.04,15.01,15.02,70500.0,12.0483,12.0643,12.0403,12.0483,70500.0
2010-08-18 15:40:00,15.02,15.03,15.0,15.02,115000.0,12.0483,12.0563,12.0322,12.0483,115000.0
2010-08-18 15:50:00,15.02,15.03,14.99,14.99,374000.0,12.0483,12.0563,12.0242,12.0242,374000.0
2010-08-19 09:30:00,14.92,14.99,14.9,14.97,240500.0,11.9681,12.0242,11.952,12.0082,240500.0
2010-08-19 09:40:00,14.97,14.98,14.94,14.95,144000.0,12.0082,12.0162,11.9841,11.9921,144000.0
2010-08-19 09:50:00,14.95,14.95,14.9,14.94,164000.0,11.9921,11.9921,11.952,11.9841,164000.0
2010-08-19 10:00:00,14.93,14.93,14.79,14.82,418500.0,11.9761,11.9761,11.8638,11.8879,418500.0
2010-08-19 10:10:00,14.82,14.89,14.82,14.89,463000.0,11.8879,11.944,11.8879,11.944,463000.0
2010-08-19 10:20:00,14.88,14.88,14.81,14.82,181000.0,11.936,11.936,11.8798,11.8879,181000.0
2010-08-19 10:30:00,14.82,14.84,14.8,14.81,38000.0,11.8879,11.9039,11.8718,11.8798,38000.0
2010-08-19 10:40:00,14.82,14.83,14.79,14.83,114500.0,11.8879,11.8959,11.8638,11.8959,114500.0
2010-08-19 10:50:00,14.82,14.82,14.79,14.8,55000.0,11.8879,11.8879,11.8638,11.8718,55000.0
2010-08-19 11:00:00,14.8,14.81,14.77,14.78,156500.0,11.8718,11.8798,11.8478,11.8558,156500.0
2010-08-19 11:10:00,14.78,14.8,14.77,14.79,83000.0,11.8558,11.8718,11.8478,11.8638,83000.0
2010-08-19 11:20:00,14.78,14.81,14.78,14.79,46500.0,11.8558,11.8798,11.8558,11.8638,46500.0
2010-08-19 11:30:00,14.78,14.78,14.73,14.75,83000.0,11.8558,11.8558,11.8157,11.8317,83000.0
2010-08-19 11:40:00,14.75,14.75,14.7,14.7,95500.0,11.8317,11.8317,11.7916,11.7916,95500.0
2010-08-19 11:50:00,14.7,14.71,14.69,14.71,141000.0,11.7916,11.7996,11.7836,11.7996,141000.0
2010-08-19 12:00:00,14.71,14.73,14.7,14.73,165000.0,11.7996,11.8157,11.7916,11.8157,165000.0
2010-08-19 12:10:00,14.72,14.74,14.71,14.74,50500.0,11.8076,11.8237,11.7996,11.8237,50500.0
2010-08-19 12:20:00,14.74,14.74,14.73,14.74,20500.0,11.8237,11.8237,11.8157,11.8237,20500.0
2010-08-19 12:30:00,14.74,14.75,14.74,14.75,38000.0,11.8237,11.8317,11.8237,11.8317,38000.0
2010-08-19 12:40:00,14.75,14.75,14.75,14.75,16000.0,11.8317,11.8317,11.8317,11.8317,16000.0
2010-08-19 12:50:00,14.75,14.75,14.72,14.74,16500.0,11.8317,11.8317,11.8076,11.8237,16500.0
2010-08-19 13:00:00,14.76,14.76,14.74,14.74,53000.0,11.8397,11.8397,11.8237,11.8237,53000.0
2010-08-19 13:10:00,14.74,14.75,14.73,14.75,12000.0,11.8237,11.8317,11.8157,11.8317,12000.0
2010-08-19 13:20:00,14.76,14.76,14.74,14.74,17000.0,11.8397,11.8397,11.8237,11.8237,17000.0
2010-08-19 13:30:00,14.74,14.75,14.73,14.75,35000.0,11.8237,11.8317,11.8157,11.8317,35000.0
2010-08-19 13:40:00,14.74,14.74,14.73,14.73,32000.0,11.8237,11.8237,11.8157,11.8157,32000.0
2010-08-19 13:50:00,14.73,14.73,14.72,14.72,26000.0,11.8157,11.8157,11.8076,11.8076,26000.0
2010-08-19 14:00:00,14.72,14.72,14.7,14.71,34500.0,11.8076,11.8076,11.7916,11.7996,34500.0
2010-08-19 14:10:00,14.72,14.74,14.72,14.73,101000.0,11.8076,11.8237,11.8076,11.8157,101000.0
2010-08-19 14:20:00,14.73,14.76,14.73,14.75,28000.0,11.8157,11.8397,11.8157,11.8317,28000.0
2010-08-19 14:30:00,14.75,14.77,14.74,14.74,156000.0,11.8317,11.8478,11.8237,11.8237,156000.0
2010-08-19 14:40:00,14.74,14.76,14.73,14.75,24000.0,11.8237,11.8397,11.8157,11.8317,24000.0
2010-08-19 14:50:00,14.75,14.76,14.74,14.74,68500.0,11.8317,11.8397,11.8237,11.8237,68500.0
2010-08-19 15:00:00,14.74,14.76,14.73,14.76,72500.0,11.8237,11.8397,11.8157,11.8397,72500.0
2010-08-19 15:10:00,14.76,14.82,14.75,14.8,23500.0,11.8397,11.8879,11.8317,11.8718,23500.0
2010-08-19 15:20:00,14.8,14.82,14.78,14.78,152500.0,11.8718,11.8879,11.8558,11.8558,152500.0
2010-08-19 15:30:00,14.78,14.81,14.77,14.78,127500.0,11.8558,11.8798,11.8478,11.8558,127500.0
2010-08-19 15:40:00,14.77,14.78,14.76,14.76,167000.0,11.8478,11.8558,11.8397,11.8397,167000.0
2010-08-19 15:50:00,14.76,14.77,14.74,14.74,512500.0,11.8397,11.8478,11.8237,11.8237,512500.0
2010-08-20 09:30:00,14.69,14.7,14.65,14.66,169000.0,11.7836,11.7916,11.7515,11.7595,169000.0
2010-08-20 09:40:00,14.66,14.66,14.58,14.59,142000.0,11.7595,11.7595,11.6953,11.7034,142000.0
2010-08-20 09:50:00,14.59,14.63,14.58,14.62,117500.0,11.7034,11.7355,11.6953,11.7274,117500.0
2010-08-20 10:00:00,14.62,14.64,14.6,14.61,177500.0,11.7274,11.7435,11.7114,11.7194,177500.0
2010-08-20 10:10:00,14.61,14.61,14.58,14.6,257000.0,11.7194,11.7194,11.6953,11.7114,257000.0
2010-08-20 10:20:00,14.6,14.61,14.58,14.6,74000.0,11.7114,11.7194,11.6953,11.7114,74000.0
2010-08-20 10:30:00,14.6,14.63,14.6,14.62,103000.0,11.7114,11.7355,11.7114,11.7274,103000.0
2010-08-20 10:40:00,14.62,14.64,14.62,14.62,94000.0,11.7274,11.7435,11.7274,11.7274,94000.0
2010-08-20 10:50:00,14.61,14.62,14.6,14.6,117000.0,11.7194,11.7274,11.7114,11.7114,117000.0
2010-08-20 11:00:00,14.61,14.62,14.59,14.62,27000.0,11.7194,11.7274,11.7034,11.7274,27000.0
2010-08-20 11:10:00,14.61,14.62,14.59,14.6,131500.0,11.7194,11.7274,11.7034,11.7114,131500.0
2010-08-20 11:20:00,14.6,14.61,14.57,14.58,66000.0,11.7114,11.7194,11.6873,11.6953,66000.0
2010-08-20 11:30:00,14.59,14.59,14.56,14.57,49500.0,11.7034,11.7034,11.6793,11.6873,49500.0
2010-08-20 11:40:00,14.57,14.6,14.57,14.58,28000.0,11.6873,11.7114,11.6873,11.6953,28000.0
2010-08-20 11:50:00,14.57,14.57,14.55,14.56,47500.0,11.6873,11.6873,11.6713,11.6793,47500.0
2010-08-20 12:00:00,14.56,14.58,14.56,14.58,123000.0,11.6793,11.6953,11.6793,11.6953,123000.0
2010-08-20 12:10:00,14.57,14.57,14.56,14.57,105000.0,11.6873,11.6873,11.6793,11.6873,105000.0
2010-08-20 12:20:00,14.57,14.61,14.57,14.59,50500.0,11.6873,11.7194,11.6873,11.7034,50500.0
2010-08-20 12:30:00,14.59,14.6,14.59,14.59,18000.0,11.7034,11.7114,11.7034,11.7034,18000.0
2010-08-20 12:40:00,14.59,14.59,14.58,14.58,6500.0,11.7034,11.7034,11.6953,11.6953,6500.0
2010-08-20 12:50:00,14.59,14.6,14.58,14.6,38500.0,11.7034,11.7114,11.6953,11.7114,38500.0
2010-08-20 13:00:00,14.6,14.62,14.6,14.62,39000.0,11.7114,11.7274,11.7114,11.7274,39000.0
2010-08-20 13:10:00,14.62,14.62,14.61,14.61,49500.0,11.7274,11.7274,11.7194,11.7194,49500.0
2010-08-20 13:20:00,14.61,14.64,14.61,14.63,24000.0,11.7194,11.7435,11.7194,11.7355,24000.0
2010-08-20 13:30:00,14.63,14.63,14.61,14.62,44000.0,11.7355,11.7355,11.7194,11.7274,44000.0
2010-08-20 13:40:00,14.62,14.63,14.61,14.62,27000.0,11.7274,11.7355,11.7194,11.7274,27000.0
2010-08-20 13:50:00,14.62,14.64,14.62,14.63,53000.0,11.7274,11.7435,11.7274,11.7355,53000.0
2010-08-20 14:00:00,14.63,14.64,14.63,14.63,16500.0,11.7355,11.7435,11.7355,11.7355,16500.0
2010-08-20 14:10:00,14.63,14.66,14.63,14.66,20000.0,11.7355,11.7595,11.7355,11.7595,20000.0
2010-08-20 14:20:00,14.66,14.67,14.66,14.66,33500.0,11.7595,11.7675,11.7595,11.7595,33500.0
2010-08-20 14:30:00,14.65,14.69,14.65,14.68,49500.0,11.7515,11.7836,11.7515,11.7756,49500.0
2010-08-20 14:40:00,14.68,14.71,14.67,14.69,86000.0,11.7756,11.7996,11.7675,11.7836,86000.0
2010-08-20 14:50:00,14.7,14.73,14.7,14.71,190500.0,11.7916,11.8157,11.7916,11.7996,190500.0
2010-08-20 15:00:00,14.71,14.71,14.69,14.71,66500.0,11.7996,11.7996,11.7836,11.7996,66500.0
2010-08-20 15:10:00,14.71,14.73,14.7,14.72,121000.0,11.7996,11.8157,11.7916,11.8076,121000.0
2010-08-20 15:20:00,14.71,14.72,14.7,14.72,76500.0,11.7996,11.8076,11.7916,11.8076,76500.0
2010-08-20 15:30:00,14.72,14.74,14.71,14.72,73500.0,11.8076,11.8237,11.7996,11.8076,73500.0
2010-08-20 15:40:00,14.72,14.74,14.72,14.72,38000.0,11.8076,11.8237,11.8076,11.8076,38000.0
2010-08-20 15:50:00,14.72,14.74,14.72,14.74,134500.0,11.8076,11.8237,11.8076,11.8237,134500.0
2010-08-23 09:30:00,14.82,14.86,14.78,14.86,138000.0,11.8879,11.9199,11.8558,11.9199,138000.0
2010-08-23 09:40:00,14.86,14.87,14.82,14.86,123000.0,11.9199,11.928,11.8879,11.9199,123000.0
2010-08-23 09:50:00,14.87,14.88,14.83,14.83,71500.0,11.928,11.936,11.8959,11.8959,71500.0
2010-08-23 10:00:00,14.83,14.83,14.78,14.79,42000.0,11.8959,11.8959,11.8558,11.8638,42000.0
2010-08-23 10:10:00,14.77,14.78,14.76,14.77,48000.0,11.8478,11.8558,11.8397,11.8478,48000.0
2010-08-23 10:20:00,14.77,14.77,14.74,14.75,42500.0,11.8478,11.8478,11.8237,11.8317,42500.0
2010-08-23 10:30:00,14.75,14.78,14.75,14.77,53500.0,11.8317,11.8558,11.8317,11.8478,53500.0
2010-08-23 10:40:00,14.76,14.76,14.69,14.69,83500.0,11.8397,11.8397,11.7836,11.7836,83500.0
2010-08-23 10:50:00,14.7,14.7,14.68,14.69,74000.0,11.7916,11.7916,11.7756,11.7836,74000.0
2010-08-23 11:00:00,14.69,14.69,14.65,14.67,33500.0,11.7836,11.7836,11.7515,11.7675,33500.0
2010-08-23 11:10:00,14.67,14.68,14.66,14.66,75000.0,11.7675,11.7756,11.7595,11.7595,75000.0
2010-08-23 11:20:00,14.67,14.67,14.63,14.64,116500.0,11.7675,11.7675,11.7355,11.7435,116500.0
2010-08-23 11:30:00,14.63,14.66,14.63,14.66,47500.0,11.7355,11.7595,11.7355,11.7595,47500.0
2010-08-23 11:40:00,14.65,14.68,14.65,14.67,27000.0,11.7515,11.7756,11.7515,11.7675,27000.0
2010-08-23 11:50:00,14.67,14.67,14.64,14.64,58000.0,11.7675,11.7675,11.7435,11.7435,58000.0
2010-08-23 12:00:00,14.66,14.68,14.66,14.68,32000.0,11.7595,11.7756,11.7595,11.7756,32000.0
2010-08-23 12:10:00,14.68,14.7,14.67,14.68,29000.0,11.7756,11.7916,11.7675,11.7756,29000.0
2010-08-23 12:20:00,14.68,14.7,14.68,14.7,178500.0,11.7756,11.7916,11.7756,11.7916,178500.0
2010-08-23 12:30:00,14.7,14.72,14.69,14.69,257500.0,11.7916,11.8076,11.7836,11.7836,257500.0
2010-08-23 12:40:00,14.7,14.7,14.68,14.69,18000.0,11.7916,11.7916,11.7756,11.7836,18000.0
2010-08-23 12:50:00,14.69,14.69,14.68,14.69,33000.0,11.7836,11.7836,11.7756,11.7836,33000.0
2010-08-23 13:00:00,14.68,14.68,14.67,14.68,20000.0,11.7756,11.7756,11.7675,11.7756,20000.0
2010-08-23 13:10:00,14.68,14.69,14.67,14.69,103000.0,11.7756,11.7836,11.7675,11.7836,103000.0
2010-08-23 13:20:00,14.7,14.71,14.7,14.7,38500.0,11.7916,11.7996,11.7916,11.7916,38500.0
2010-08-23 13:30:00,14.7,14.7,14.67,14.67,26000.0,11.7916,11.7916,11.7675,11.7675,26000.0
2010-08-23 13:40:00,14.66,14.69,14.66,14.68,75500.0,11.7595,11.7836,11.7595,11.7756,75500.0
2010-08-23 13:50:00,14.68,14.7,14.68,14.7,90000.0,11.7756,11.7916,11.7756,11.7916,90000.0
2010-08-23 14:00:00,14.69,14.74,14.68,14.73,50000.0,11.7836,11.8237,11.7756,11.8157,50000.0
2010-08-23 14:10:00,14.74,14.74,14.7,14.71,87000.0,11.8237,11.8237,11.7916,11.7996,87000.0
2010-08-23 14:20:00,14.71,14.71,14.7,14.7,90000.0,11.7996,11.7996,11.7916,11.7916,90000.0
2010-08-23 14:30:00,14.7,14.73,14.7,14.72,26000.0,11.7916,11.8157,11.7916,11.8076,26000.0
2010-08-23 14:40:00,14.71,14.72,14.69,14.7,24000.0,11.7996,11.8076,11.7836,11.7916,24000.0
2010-08-23 14:50:00,14.69,14.69,14.67,14.68,76000.0,11.7836,11.7836,11.7675,11.7756,76000.0
2010-08-23 15:00:00,14.68,14.69,14.68,14.68,36000.0,11.7756,11.7836,11.7756,11.7756,36000.0
2010-08-23 15:10:00,14.68,14.69,14.67,14.69,43500.0,11.7756,11.7836,11.7675,11.7836,43500.0
2010-08-23 15:20:00,14.69,14.69,14.64,14.65,93000.0,11.7836,11.7836,11.7435,11.7515,93000.0
2010-08-23 15:30:00,14.65,14.65,14.61,14.62,104500.0,11.7515,11.7515,11.7194,11.7274,104500.0
2010-08-23 15:40:00,14.62,14.63,14.6,14.61,105000.0,11.7274,11.7355,11.7114,11.7194,105000.0
2010-08-23 15:50:00,14.61,14.62,14.59,14.59,143000.0,11.7194,11.7274,11.7034,11.7034,143000.0
2010-08-24 09:30:00,14.39,14.4,14.35,14.36,334000.0,11.5429,11.551,11.5108,11.5189,334000.0
2010-08-24 09:40:00,14.35,14.39,14.34,14.37,168500.0,11.5108,11.5429,11.5028,11.5269,168500.0
2010-08-24 09:50:00,14.37,14.37,14.32,14.34,160000.0,11.5269,11.5269,11.4868,11.5028,160000.0
2010-08-24 10:00:00,14.33,14.33,14.24,14.3,404000.0,11.4948,11.4948,11.4226,11.4707,404000.0
2010-08-24 10:10:00,14.31,14.38,14.31,14.36,198000.0,11.4788,11.5349,11.4788,11.5189,198000.0
2010-08-24 10:20:00,14.36,14.39,14.36,14.37,114500.0,11.5189,11.5429,11.5189,11.5269,114500.0
2010-08-24 10:30:00,14.37,14.37,14.34,14.36,128000.0,11.5269,11.5269,11.5028,11.5189,128000.0
2010-08-24 10:40:00,14.36,14.38,14.35,14.37,80500.0,11.5189,11.5349,11.5108,11.5269,80500.0
2010-08-24 10:50:00,14.38,14.4,14.36,14.4,87000.0,11.5349,11.551,11.5189,11.551,87000.0
2010-08-24 11:00:00,14.4,14.44,14.4,14.41,159500.0,11.551,11.583,11.551,11.559,159500.0
2010-08-24 11:10:00,14.41,14.42,14.39,14.42,158000.0,11.559,11.567,11.5429,11.567,158000.0
2010-08-24 11:20:00,14.42,14.45,14.41,14.45,85500.0,11.567,11.5911,11.559,11.5911,85500.0
2010-08-24 11:30:00,14.45,14.49,14.44,14.48,106000.0,11.5911,11.6232,11.583,11.6151,106000.0
2010-08-24 11:40:00,14.48,14.51,14.48,14.48,40000.0,11.6151,11.6392,11.6151,11.6151,40000.0
2010-08-24 11:50:00,14.48,14.49,14.47,14.48,84500.0,11.6151,11.6232,11.6071,11.6151,84500.0
2010-08-24 12:00:00,14.47,14.48,14.46,14.48,86500.0,11.6071,11.6151,11.5991,11.6151,86500.0
2010-08-24 12:10:00,14.49,14.5,14.46,14.47,55000.0,11.6232,11.6312,11.5991,11.6071,55000.0
2010-08-24 12:20:00,14.47,14.47,14.44,14.44,88500.0,11.6071,11.6071,11.583,11.583,88500.0
2010-08-24 12:30:00,14.44,14.46,14.44,14.46,144500.0,11.583,11.5991,11.583,11.5991,144500.0
2010-08-24 12:40:00,14.45,14.46,14.45,14.45,85000.0,11.5911,11.5991,11.5911,11.5911,85000.0
2010-08-24 12:50:00,14.45,14.46,14.44,14.45,119500.0,11.5911,11.5991,11.583,11.5911,119500.0
2010-08-24 13:00:00,14.45,14.45,14.43,14.43,37500.0,11.5911,11.5911,11.575,11.575,37500.0
2010-08-24 13:10:00,14.44,14.45,14.43,14.45,111000.0,11.583,11.5911,11.575,11.5911,111000.0
2010-08-24 13:20:00,14.45,14.49,14.44,14.49,63500.0,11.5911,11.6232,11.583,11.6232,63500.0
2010-08-24 13:30:00,14.49,14.49,14.46,14.46,27000.0,11.6232,11.6232,11.5991,11.5991,27000.0
2010-08-24 13:40:00,14.47,14.47,14.41,14.41,92000.0,11.6071,11.6071,11.559,11.559,92000.0
2010-08-24 13:50:00,14.43,14.43,14.4,14.4,115500.0,11.575,11.575,11.551,11.551,115500.0
2010-08-24 14:00:00,14.41,14.43,14.4,14.41,80500.0,11.559,11.575,11.551,11.559,80500.0
2010-08-24 14:10:00,14.41,14.43,14.4,14.43,175500.0,11.559,11.575,11.551,11.575,175500.0
2010-08-24 14:20:00,14.43,14.43,14.4,14.4,69500.0,11.575,11.575,11.551,11.551,69500.0
2010-08-24 14:30:00,14.4,14.44,14.4,14.44,89500.0,11.551,11.583,11.551,11.583,89500.0
2010-08-24 14:40:00,14.44,14.44,14.42,14.43,101500.0,11.583,11.583,11.567,11.575,101500.0
2010-08-24 14:50:00,14.43,14.44,14.41,14.44,185500.0,11.575,11.583,11.559,11.583,185500.0
2010-08-24 15:00:00,14.45,14.47,14.43,14.46,102500.0,11.5911,11.6071,11.575,11.5991,102500.0
2010-08-24 15:10:00,14.46,14.46,14.44,14.46,82000.0,11.5991,11.5991,11.583,11.5991,82000.0
2010-08-24 15:20:00,14.45,14.48,14.44,14.45,267500.0,11.5911,11.6151,11.583,11.5911,267500.0
2010-08-24 15:30:00,14.45,14.46,14.41,14.42,148500.0,11.5911,11.5991,11.559,11.567,148500.0
2010-08-24 15:40:00,14.42,14.43,14.4,14.41,312500.0,11.567,11.575,11.551,11.559,312500.0
2010-08-24 15:50:00,14.41,14.41,14.37,14.37,347500.0,11.559,11.559,11.5269,11.5269,347500.0
2010-08-25 09:30:00,14.25,14.28,14.24,14.28,440000.0,11.4306,11.4547,11.4226,11.4547,440000.0
2010-08-25 09:40:00,14.28,14.3,14.23,14.23,393500.0,11.4547,11.4707,11.4146,11.4146,393500.0
2010-08-25 09:50:00,14.23,14.24,14.19,14.22,356000.0,11.4146,11.4226,11.3825,11.4066,356000.0
2010-08-25 10:00:00,14.21,14.29,14.17,14.28,487000.0,11.3985,11.4627,11.3665,11.4547,487000.0
2010-08-25 10:10:00,14.28,14.28,14.25,14.25,158000.0,11.4547,11.4547,11.4306,11.4306,158000.0
2010-08-25 10:20:00,14.25,14.27,14.23,14.25,164000.0,11.4306,11.4467,11.4146,11.4306,164000.0
2010-08-25 10:30:00,14.25,14.26,14.19,14.2,156000.0,11.4306,11.4387,11.3825,11.3905,156000.0
2010-08-25 10:40:00,14.2,14.24,14.2,14.24,191500.0,11.3905,11.4226,11.3905,11.4226,191500.0
2010-08-25 10:50:00,14.25,14.28,14.23,14.27,43000.0,11.4306,11.4547,11.4146,11.4467,43000.0
2010-08-25 11:00:00,14.28,14.3,14.27,14.28,77500.0,11.4547,11.4707,11.4467,11.4547,77500.0
2010-08-25 11:10:00,14.27,14.32,14.25,14.32,96000.0,11.4467,11.4868,11.4306,11.4868,96000.0
2010-08-25 11:20:00,14.32,14.35,14.32,14.34,88000.0,11.4868,11.5108,11.4868,11.5028,88000.0
2010-08-25 11:30:00,14.34,14.34,14.32,14.32,82000.0,11.5028,11.5028,11.4868,11.4868,82000.0
2010-08-25 11:40:00,14.32,14.32,14.29,14.3,36500.0,11.4868,11.4868,11.4627,11.4707,36500.0
2010-08-25 11:50:00,14.3,14.32,14.29,14.31,93500.0,11.4707,11.4868,11.4627,11.4788,93500.0
2010-08-25 12:00:00,14.31,14.33,14.31,14.31,49500.0,11.4788,11.4948,11.4788,11.4788,49500.0
2010-08-25 12:10:00,14.31,14.32,14.3,14.3,189500.0,11.4788,11.4868,11.4707,11.4707,189500.0
2010-08-25 12:20:00,14.31,14.31,14.29,14.3,36500.0,11.4788,11.4788,11.4627,11.4707,36500.0
2010-08-25 12:30:00,14.3,14.31,14.27,14.28,72000.0,11.4707,11.4788,11.4467,11.4547,72000.0
2010-08-25 12:40:00,14.27,14.28,14.26,14.28,21000.0,11.4467,11.4547,11.4387,11.4547,21000.0
2010-08-25 12:50:00,14.28,14.29,14.26,14.26,137500.0,11.4547,11.4627,11.4387,11.4387,137500.0
2010-08-25 13:00:00,14.26,14.27,14.25,14.26,29500.0,11.4387,11.4467,11.4306,11.4387,29500.0
2010-08-25 13:10:00,14.27,14.28,14.26,14.28,140000.0,11.4467,11.4547,11.4387,11.4547,140000.0
2010-08-25 13:20:00,14.28,14.28,14.26,14.26,40500.0,11.4547,11.4547,11.4387,11.4387,40500.0
2010-08-25 13:30:00,14.26,14.29,14.26,14.29,63000.0,11.4387,11.4627,11.4387,11.4627,63000.0
2010-08-25 13:40:00,14.29,14.32,14.29,14.32,41000.0,11.4627,11.4868,11.4627,11.4868,41000.0
2010-08-25 13:50:00,14.32,14.35,14.31,14.34,443000.0,11.4868,11.5108,11.4788,11.5028,443000.0
2010-08-25 14:00:00,14.34,14.37,14.33,14.37,101500.0,11.5028,11.5269,11.4948,11.5269,101500.0
2010-08-25 14:10:00,14.36,14.39,14.36,14.37,74500.0,11.5189,11.5429,11.5189,11.5269,74500.0
2010-08-25 14:20:00,14.37,14.37,14.35,14.35,65000.0,11.5269,11.5269,11.5108,11.5108,65000.0
2010-08-25 14:30:00,14.36,14.42,14.35,14.4,105500.0,11.5189,11.567,11.5108,11.551,105500.0
2010-08-25 14:40:00,14.41,14.44,14.41,14.43,250000.0,11.559,11.583,11.559,11.575,250000.0
2010-08-25 14:50:00,14.43,14.45,14.42,14.44,83000.0,11.575,11.5911,11.567,11.583,83000.0
2010-08-25 15:00:00,14.45,14.46,14.43,14.43,90500.0,11.5911,11.5991,11.575,11.575,90500.0
2010-08-25 15:10:00,14.43,14.45,14.42,14.42,90000.0,11.575,11.5911,11.567,11.567,90000.0
2010-08-25 15:20:00,14.42,14.43,14.4,14.41,80500.0,11.567,11.575,11.551,11.559,80500.0
2010-08-25 15:30:00,14.41,14.49,14.41,14.47,138500.0,11.559,11.6232,11.559,11.6071,138500.0
2010-08-25 15:40:00,14.47,14.52,14.47,14.5,166500.0,11.6071,11.6472,11.6071,11.6312,166500.0
2010-08-25 15:50:00,14.51,14.51,14.47,14.47,163500.0,11.6392,11.6392,11.6071,11.6071,163500.0
2010-08-26 09:30:00,14.52,14.55,14.51,14.54,175000.0,11.6472,11.6713,11.6392,11.6633,175000.0
2010-08-26 09:40:00,14.52,14.56,14.52,14.54,137000.0,11.6472,11.6793,11.6472,11.6633,137000.0
2010-08-26 09:50:00,14.53,14.56,14.48,14.56,148500.0,11.6552,11.6793,11.6151,11.6793,148500.0
2010-08-26 10:00:00,14.55,14.59,14.55,14.58,134500.0,11.6713,11.7034,11.6713,11.6953,134500.0
2010-08-26 10:10:00,14.58,14.6,14.58,14.58,166500.0,11.6953,11.7114,11.6953,11.6953,166500.0
2010-08-26 10:20:00,14.58,14.59,14.54,14.56,92000.0,11.6953,11.7034,11.6633,11.6793,92000.0
2010-08-26 10:30:00,14.56,14.6,14.54,14.58,43000.0,11.6793,11.7114,11.6633,11.6953,43000.0
2010-08-26 10:40:00,14.59,14.6,14.56,14.57,25500.0,11.7034,11.7114,11.6793,11.6873,25500.0
2010-08-26 10:50:00,14.57,14.57,14.53,14.55,58000.0,11.6873,11.6873,11.6552,11.6713,58000.0
2010-08-26 11:00:00,14.55,14.55,14.47,14.49,73000.0,11.6713,11.6713,11.6071,11.6232,73000.0
2010-08-26 11:10:00,14.49,14.52,14.48,14.52,67000.0,11.6232,11.6472,11.6151,11.6472,67000.0
2010-08-26 11:20:00,14.51,14.52,14.5,14.51,18000.0,11.6392,11.6472,11.6312,11.6392,18000.0
2010-08-26 11:30:00,14.51,14.52,14.5,14.51,24500.0,11.6392,11.6472,11.6312,11.6392,24500.0
2010-08-26 11:40:00,14.5,14.51,14.48,14.49,75000.0,11.6312,11.6392,11.6151,11.6232,75000.0
2010-08-26 11:50:00,14.49,14.5,14.46,14.5,52000.0,11.6232,11.6312,11.5991,11.6312,52000.0
2010-08-26 12:00:00,14.51,14.51,14.49,14.49,38500.0,11.6392,11.6392,11.6232,11.6232,38500.0
2010-08-26 12:10:00,14.5,14.5,14.48,14.49,34000.0,11.6312,11.6312,11.6151,11.6232,34000.0
2010-08-26 12:20:00,14.49,14.52,14.49,14.5,17000.0,11.6232,11.6472,11.6232,11.6312,17000.0
2010-08-26 12:30:00,14.51,14.52,14.51,14.51,22000.0,11.6392,11.6472,11.6392,11.6392,22000.0
2010-08-26 12:40:00,14.5,14.51,14.49,14.5,81000.0,11.6312,11.6392,11.6232,11.6312,81000.0
2010-08-26 12:50:00,14.51,14.51,14.47,14.5,127500.0,11.6392,11.6392,11.6071,11.6312,127500.0
2010-08-26 13:00:00,14.5,14.51,14.48,14.49,32500.0,11.6312,11.6392,11.6151,11.6232,32500.0
2010-08-26 13:10:00,14.49,14.49,14.47,14.48,31000.0,11.6232,11.6232,11.6071,11.6151,31000.0
2010-08-26 13:20:00,14.49,14.5,14.49,14.5,51500.0,11.6232,11.6312,11.6232,11.6312,51500.0
2010-08-26 13:30:00,14.49,14.51,14.49,14.49,30000.0,11.6232,11.6392,11.6232,11.6232,30000.0
2010-08-26 13:40:00,14.5,14.51,14.48,14.48,23500.0,11.6312,11.6392,11.6151,11.6151,23500.0
2010-08-26 13:50:00,14.48,14.49,14.46,14.47,34000.0,11.6151,11.6232,11.5991,11.6071,34000.0
2010-08-26 14:00:00,14.46,14.47,14.44,14.44,100000.0,11.5991,11.6071,11.583,11.583,100000.0
2010-08-26 14:10:00,14.44,14.44,14.41,14.43,77000.0,11.583,11.583,11.559,11.575,77000.0
2010-08-26 14:20:00,14.43,14.43,14.42,14.43,21000.0,11.575,11.575,11.567,11.575,21000.0
2010-08-26 14:30:00,14.42,14.42,14.4,14.42,85000.0,11.567,11.567,11.551,11.567,85000.0
2010-08-26 14:40:00,14.42,14.42,14.39,14.4,66000.0,11.567,11.567,11.5429,11.551,66000.0
2010-08-26 14:50:00,14.4,14.4,14.36,14.37,52500.0,11.551,11.551,11.5189,11.5269,52500.0
2010-08-26 15:00:00,14.37,14.38,14.36,14.38,74500.0,11.5269,11.5349,11.5189,11.5349,74500.0
2010-08-26 15:10:00,14.39,14.41,14.37,14.41,36000.0,11.5429,11.559,11.5269,11.559,36000.0
2010-08-26 15:20:00,14.41,14.43,14.39,14.41,211000.0,11.559,11.575,11.5429,11.559,211000.0
2010-08-26 15:30:00,14.41,14.42,14.39,14.41,71000.0,11.559,11.567,11.5429,11.559,71000.0
2010-08-26 15:40:00,14.41,14.45,14.41,14.43,157500.0,11.559,11.5911,11.559,11.575,157500.0
2010-08-26 15:50:00,14.43,14.43,14.38,14.39,137000.0,11.575,11.575,11.5349,11.5429,137000.0
2010-08-27 09:30:00,14.52,14.52,14.43,14.43,208000.0,11.6472,11.6472,11.575,11.575,208000.0
2010-08-27 09:40:00,14.43,14.44,14.39,14.39,128000.0,11.575,11.583,11.5429,11.5429,128000.0
2010-08-27 09:50:00,14.39,14.44,14.33,14.34,168000.0,11.5429,11.583,11.4948,11.5028,168000.0
2010-08-27 10:00:00,14.34,14.37,14.25,14.3,413500.0,11.5028,11.5269,11.4306,11.4707,413500.0
2010-08-27 10:10:00,14.3,14.43,14.29,14.42,499000.0,11.4707,11.575,11.4627,11.567,499000.0
2010-08-27 10:20:00,14.42,14.47,14.4,14.47,177000.0,11.567,11.6071,11.551,11.6071,177000.0
2010-08-27 10:30:00,14.47,14.51,14.46,14.5,230500.0,11.6071,11.6392,11.5991,11.6312,230500.0
2010-08-27 10:40:00,14.49,14.51,14.45,14.46,176500.0,11.6232,11.6392,11.5911,11.5991,176500.0
2010-08-27 10:50:00,14.46,14.47,14.43,14.46,77000.0,11.5991,11.6071,11.575,11.5991,77000.0
2010-08-27 11:00:00,14.46,14.56,14.46,14.55,137000.0,11.5991,11.6793,11.5991,11.6713,137000.0
2010-08-27 11:10:00,14.55,14.59,14.54,14.57,80500.0,11.6713,11.7034,11.6633,11.6873,80500.0
2010-08-27 11:20:00,14.56,14.6,14.56,14.59,131000.0,11.6793,11.7114,11.6793,11.7034,131000.0
2010-08-27 11:30:00,14.59,14.6,14.57,14.57,96500.0,11.7034,11.7114,11.6873,11.6873,96500.0
2010-08-27 11:40:00,14.56,14.59,14.55,14.59,117500.0,11.6793,11.7034,11.6713,11.7034,117500.0
2010-08-27 11:50:00,14.59,14.6,14.55,14.56,142500.0,11.7034,11.7114,11.6713,11.6793,142500.0
2010-08-27 12:00:00,14.56,14.58,14.55,14.58,86500.0,11.6793,11.6953,11.6713,11.6953,86500.0
2010-08-27 12:10:00,14.57,14.6,14.57,14.6,26000.0,11.6873,11.7114,11.6873,11.7114,26000.0
2010-08-27 12:20:00,14.6,14.6,14.58,14.58,32000.0,11.7114,11.7114,11.6953,11.6953,32000.0
2010-08-27 12:30:00,14.59,14.6,14.58,14.58,26000.0,11.7034,11.7114,11.6953,11.6953,26000.0
2010-08-27 12:40:00,14.58,14.58,14.55,14.55,6000.0,11.6953,11.6953,11.6713,11.6713,6000.0
2010-08-27 12:50:00,14.56,14.56,14.53,14.53,30000.0,11.6793,11.6793,11.6552,11.6552,30000.0
2010-08-27 13:00:00,14.53,14.55,14.53,14.55,26000.0,11.6552,11.6713,11.6552,11.6713,26000.0
2010-08-27 13:10:00,14.55,14.55,14.53,14.54,34000.0,11.6713,11.6713,11.6552,11.6633,34000.0
2010-08-27 13:20:00,14.54,14.57,14.54,14.57,70500.0,11.6633,11.6873,11.6633,11.6873,70500.0
2010-08-27 13:30:00,14.58,14.61,14.57,14.59,82000.0,11.6953,11.7194,11.6873,11.7034,82000.0
2010-08-27 13:40:00,14.59,14.6,14.57,14.57,54000.0,11.7034,11.7114,11.6873,11.6873,54000.0
2010-08-27 13:50:00,14.58,14.63,14.58,14.63,147500.0,11.6953,11.7355,11.6953,11.7355,147500.0
2010-08-27 14:00:00,14.63,14.65,14.6,14.63,161500.0,11.7355,11.7515,11.7114,11.7355,161500.0
2010-08-27 14:10:00,14.62,14.64,14.6,14.62,252500.0,11.7274,11.7435,11.7114,11.7274,252500.0
2010-08-27 14:20:00,14.63,14.64,14.61,14.64,86500.0,11.7355,11.7435,11.7194,11.7435,86500.0
2010-08-27 14:30:00,14.64,14.67,14.64,14.67,104500.0,11.7435,11.7675,11.7435,11.7675,104500.0
2010-08-27 14:40:00,14.67,14.68,14.66,14.66,316500.0,11.7675,11.7756,11.7595,11.7595,316500.0
2010-08-27 14:50:00,14.66,14.67,14.64,14.65,80000.0,11.7595,11.7675,11.7435,11.7515,80000.0
2010-08-27 15:00:00,14.65,14.65,14.63,14.65,61500.0,11.7515,11.7515,11.7355,11.7515,61500.0
2010-08-27 15:10:00,14.65,14.66,14.64,14.64,285000.0,11.7515,11.7595,11.7435,11.7435,285000.0
2010-08-27 15:20:00,14.65,14.69,14.64,14.69,152500.0,11.7515,11.7836,11.7435,11.7836,152500.0
2010-08-27 15:30:00,14.69,14.69,14.66,14.67,96000.0,11.7836,11.7836,11.7595,11.7675,96000.0
2010-08-27 15:40:00,14.67,14.69,14.66,14.69,132000.0,11.7675,11.7836,11.7595,11.7836,132000.0
2010-08-27 15:50:00,14.69,14.7,14.68,14.69,260000.0,11.7836,11.7916,11.7756,11.7836,260000.0
2010-08-30 09:30:00,14.61,14.67,14.61,14.66,94000.0,11.7194,11.7675,11.7194,11.7595,94000.0
2010-08-30 09:40:00,14.68,14.7,14.66,14.69,61000.0,11.7756,11.7916,11.7595,11.7836,61000.0
2010-08-30 09:50:00,14.69,14.7,14.67,14.7,16500.0,11.7836,11.7916,11.7675,11.7916,16500.0
2010-08-30 10:00:00,14.7,14.7,14.67,14.68,47500.0,11.7916,11.7916,11.7675,11.7756,47500.0
2010-08-30 10:10:00,14.67,14.68,14.62,14.63,87000.0,11.7675,11.7756,11.7274,11.7355,87000.0
2010-08-30 10:20:00,14.63,14.64,14.6,14.62,86500.0,11.7355,11.7435,11.7114,11.7274,86500.0
2010-08-30 10:30:00,14.61,14.62,14.59,14.62,58500.0,11.7194,11.7274,11.7034,11.7274,58500.0
2010-08-30 10:40:00,14.61,14.62,14.59,14.62,91000.0,11.7194,11.7274,11.7034,11.7274,91000.0
2010-08-30 10:50:00,14.63,14.66,14.63,14.64,41000.0,11.7355,11.7595,11.7355,11.7435,41000.0
2010-08-30 11:00:00,14.64,14.64,14.61,14.62,32000.0,11.7435,11.7435,11.7194,11.7274,32000.0
2010-08-30 11:10:00,14.63,14.63,14.61,14.63,21000.0,11.7355,11.7355,11.7194,11.7355,21000.0
2010-08-30 11:20:00,14.62,14.62,14.6,14.61,59000.0,11.7274,11.7274,11.7114,11.7194,59000.0
2010-08-30 11:30:00,14.62,14.62,14.59,14.59,56000.0,11.7274,11.7274,11.7034,11.7034,56000.0
2010-08-30 11:40:00,14.58,14.58,14.55,14.56,42500.0,11.6953,11.6953,11.6713,11.6793,42500.0
2010-08-30 11:50:00,14.57,14.57,14.55,14.56,70500.0,11.6873,11.6873,11.6713,11.6793,70500.0
2010-08-30 12:00:00,14.56,14.57,14.55,14.56,59500.0,11.6793,11.6873,11.6713,11.6793,59500.0
2010-08-30 12:10:00,14.57,14.57,14.57,14.57,13500.0,11.6873,11.6873,11.6873,11.6873,13500.0
2010-08-30 12:20:00,14.57,14.58,14.56,14.56,130500.0,11.6873,11.6953,11.6793,11.6793,130500.0
2010-08-30 12:30:00,14.56,14.59,14.56,14.59,7000.0,11.6793,11.7034,11.6793,11.7034,7000.0
2010-08-30 12:40:00,14.59,14.63,14.59,14.62,21500.0,11.7034,11.7355,11.7034,11.7274,21500.0
2010-08-30 12:50:00,14.61,14.62,14.57,14.57,55000.0,11.7194,11.7274,11.6873,11.6873,55000.0
2010-08-30 13:00:00,14.57,14.59,14.57,14.59,28500.0,11.6873,11.7034,11.6873,11.7034,28500.0
2010-08-30 13:10:00,14.58,14.6,14.57,14.59,172500.0,11.6953,11.7114,11.6873,11.7034,172500.0
2010-08-30 13:20:00,14.58,14.58,14.51,14.51,341500.0,11.6953,11.6953,11.6392,11.6392,341500.0
2010-08-30 13:30:00,14.52,14.53,14.52,14.53,17500.0,11.6472,11.6552,11.6472,11.6552,17500.0
2010-08-30 13:40:00,14.54,14.55,14.54,14.55,24500.0,11.6633,11.6713,11.6633,11.6713,24500.0
2010-08-30 13:50:00,14.55,14.55,14.52,14.52,60500.0,11.6713,11.6713,11.6472,11.6472,60500.0
2010-08-30 14:00:00,14.52,14.54,14.5,14.51,53000.0,11.6472,11.6633,11.6312,11.6392,53000.0
2010-08-30 14:10:00,14.51,14.51,14.49,14.49,55000.0,11.6392,11.6392,11.6232,11.6232,55000.0
2010-08-30 14:20:00,14.5,14.53,14.49,14.52,45000.0,11.6312,11.6552,11.6232,11.6472,45000.0
2010-08-30 14:30:00,14.53,14.54,14.52,14.52,23500.0,11.6552,11.6633,11.6472,11.6472,23500.0
2010-08-30 14:40:00,14.53,14.54,14.52,14.52,28000.0,11.6552,11.6633,11.6472,11.6472,28000.0
2010-08-30 14:50:00,14.52,14.54,14.51,14.52,43500.0,11.6472,11.6633,11.6392,11.6472,43500.0
2010-08-30 15:00:00,14.52,14.53,14.5,14.5,64000.0,11.6472,11.6552,11.6312,11.6312,64000.0
2010-08-30 15:10:00,14.5,14.51,14.48,14.49,29000.0,11.6312,11.6392,11.6151,11.6232,29000.0
2010-08-30 15:20:00,14.48,14.5,14.48,14.48,113000.0,11.6151,11.6312,11.6151,11.6151,113000.0
2010-08-30 15:30:00,14.48,14.5,14.48,14.49,400000.0,11.6151,11.6312,11.6151,11.6232,400000.0
2010-08-30 15:40:00,14.5,14.5,14.47,14.47,84500.0,11.6312,11.6312,11.6071,11.6071,84500.0
2010-08-30 15:50:00,14.46,14.47,14.44,14.44,145000.0,11.5991,11.6071,11.583,11.583,145000.0
2010-08-31 09:30:00,14.41,14.41,14.33,14.34,179000.0,11.559,11.559,11.4948,11.5028,179000.0
2010-08-31 09:40:00,14.34,14.42,14.3,14.41,215000.0,11.5028,11.567,11.4707,11.559,215000.0
2010-08-31 09:50:00,14.41,14.43,14.37,14.37,216500.0,11.559,11.575,11.5269,11.5269,216500.0
2010-08-31 10:00:00,14.38,14.5,14.38,14.49,167500.0,11.5349,11.6312,11.5349,11.6232,167500.0
2010-08-31 10:10:00,14.49,14.53,14.49,14.5,232000.0,11.6232,11.6552,11.6232,11.6312,232000.0
2010-08-31 10:20:00,14.49,14.51,14.48,14.51,103500.0,11.6232,11.6392,11.6151,11.6392,103500.0
2010-08-31 10:30:00,14.5,14.53,14.46,14.47,196000.0,11.6312,11.6552,11.5991,11.6071,196000.0
2010-08-31 10:40:00,14.47,14.48,14.44,14.47,160500.0,11.6071,11.6151,11.583,11.6071,160500.0
2010-08-31 10:50:00,14.48,14.5,14.47,14.5,75000.0,11.6151,11.6312,11.6071,11.6312,75000.0
2010-08-31 11:00:00,14.5,14.51,14.47,14.47,86500.0,11.6312,11.6392,11.6071,11.6071,86500.0
2010-08-31 11:10:00,14.47,14.49,14.45,14.47,54500.0,11.6071,11.6232,11.5911,11.6071,54500.0
2010-08-31 11:20:00,14.47,14.52,14.47,14.49,88000.0,11.6071,11.6472,11.6071,11.6232,88000.0
2010-08-31 11:30:00,14.49,14.53,14.49,14.51,95500.0,11.6232,11.6552,11.6232,11.6392,95500.0
2010-08-31 11:40:00,14.52,14.53,14.51,14.51,73000.0,11.6472,11.6552,11.6392,11.6392,73000.0
2010-08-31 11:50:00,14.51,14.55,14.51,14.52,91500.0,11.6392,11.6713,11.6392,11.6472,91500.0
2010-08-31 12:00:00,14.53,14.54,14.53,14.53,187000.0,11.6552,11.6633,11.6552,11.6552,187000.0
2010-08-31 12:10:00,14.52,14.53,14.51,14.53,50500.0,11.6472,11.6552,11.6392,11.6552,50500.0
2010-08-31 12:20:00,14.53,14.53,14.51,14.51,94500.0,11.6552,11.6552,11.6392,11.6392,94500.0
2010-08-31 12:30:00,14.51,14.53,14.51,14.51,39500.0,11.6392,11.6552,11.6392,11.6392,39500.0
2010-08-31 12:40:00,14.51,14.51,14.49,14.51,26000.0,11.6392,11.6392,11.6232,11.6392,26000.0
2010-08-31 12:50:00,14.51,14.52,14.47,14.47,49500.0,11.6392,11.6472,11.6071,11.6071,49500.0
2010-08-31 13:00:00,14.46,14.5,14.46,14.49,61500.0,11.5991,11.6312,11.5991,11.6232,61500.0
2010-08-31 13:10:00,14.5,14.51,14.5,14.51,33500.0,11.6312,11.6392,11.6312,11.6392,33500.0
2010-08-31 13:20:00,14.51,14.53,14.51,14.53,81000.0,11.6392,11.6552,11.6392,11.6552,81000.0
2010-08-31 13:30:00,14.53,14.54,14.51,14.53,84500.0,11.6552,11.6633,11.6392,11.6552,84500.0
2010-08-31 13:40:00,14.54,14.54,14.51,14.51,68000.0,11.6633,11.6633,11.6392,11.6392,68000.0
2010-08-31 13:50:00,14.51,14.52,14.51,14.51,10000.0,11.6392,11.6472,11.6392,11.6392,10000.0
2010-08-31 14:00:00,14.51,14.54,14.48,14.52,57500.0,11.6392,11.6633,11.6151,11.6472,57500.0
2010-08-31 14:10:00,14.53,14.54,14.47,14.47,110000.0,11.6552,11.6633,11.6071,11.6071,110000.0
2010-08-31 14:20:00,14.46,14.48,14.45,14.45,81000.0,11.5991,11.6151,11.5911,11.5911,81000.0
2010-08-31 14:30:00,14.46,14.47,14.41,14.41,80500.0,11.5991,11.6071,11.559,11.559,80500.0
2010-08-31 14:40:00,14.42,14.42,14.37,14.37,99000.0,11.567,11.567,11.5269,11.5269,99000.0
2010-08-31 14:50:00,14.37,14.4,14.36,14.38,143500.0,11.5269,11.551,11.5189,11.5349,143500.0
2010-08-31 15:00:00,14.38,14.42,14.38,14.41,122500.0,11.5349,11.567,11.5349,11.559,122500.0
2010-08-31 15:10:00,14.4,14.41,14.38,14.4,81000.0,11.551,11.559,11.5349,11.551,81000.0
2010-08-31 15:20:00,14.41,14.41,14.38,14.4,41000.0,11.559,11.559,11.5349,11.551,41000.0
2010-08-31 15:30:00,14.4,14.43,14.38,14.38,134000.0,11.551,11.575,11.5349,11.5349,134000.0
2010-08-31 15:40:00,14.39,14.47,14.39,14.45,147000.0,11.5429,11.6071,11.5429,11.5911,147000.0
2010-08-31 15:50:00,14.45,14.46,14.41,14.44,126000.0,11.5911,11.5991,11.559,11.583,126000.0
2010-09-01 09:30:00,14.65,14.71,14.65,14.67,180000.0,11.7515,11.7996,11.7515,11.7675,180000.0
2010-09-01 09:40:00,14.67,14.69,14.64,14.65,223500.0,11.7675,11.7836,11.7435,11.7515,223500.0
2010-09-01 09:50:00,14.66,14.7,14.65,14.7,114500.0,11.7595,11.7916,11.7515,11.7916,114500.0
2010-09-01 10:00:00,14.69,14.85,14.67,14.83,390000.0,11.7836,11.9119,11.7675,11.8959,390000.0
2010-09-01 10:10:00,14.83,14.86,14.82,14.83,171500.0,11.8959,11.9199,11.8879,11.8959,171500.0
2010-09-01 10:20:00,14.84,14.85,14.82,14.84,344000.0,11.9039,11.9119,11.8879,11.9039,344000.0
2010-09-01 10:30:00,14.84,14.85,14.83,14.84,173000.0,11.9039,11.9119,11.8959,11.9039,173000.0
2010-09-01 10:40:00,14.85,14.85,14.84,14.85,170500.0,11.9119,11.9119,11.9039,11.9119,170500.0
2010-09-01 10:50:00,14.85,14.89,14.85,14.87,265000.0,11.9119,11.944,11.9119,11.928,265000.0
2010-09-01 11:00:00,14.87,14.88,14.86,14.86,110000.0,11.928,11.936,11.9199,11.9199,110000.0
2010-09-01 11:10:00,14.86,14.87,14.85,14.85,67500.0,11.9199,11.928,11.9119,11.9119,67500.0
2010-09-01 11:20:00,14.86,14.86,14.85,14.85,43000.0,11.9199,11.9199,11.9119,11.9119,43000.0
2010-09-01 11:30:00,14.86,14.88,14.86,14.86,25500.0,11.9199,11.936,11.9199,11.9199,25500.0
2010-09-01 11:40:00,14.86,14.87,14.85,14.85,54500.0,11.9199,11.928,11.9119,11.9119,54500.0
2010-09-01 11:50:00,14.85,14.88,14.85,14.86,107500.0,11.9119,11.936,11.9119,11.9199,107500.0
2010-09-01 12:00:00,14.85,14.86,14.85,14.85,35000.0,11.9119,11.9199,11.9119,11.9119,35000.0
2010-09-01 12:10:00,14.85,14.85,14.85,14.85,80500.0,11.9119,11.9119,11.9119,11.9119,80500.0
2010-09-01 12:20:00,14.84,14.85,14.83,14.83,68500.0,11.9039,11.9119,11.8959,11.8959,68500.0
2010-09-01 12:30:00,14.83,14.84,14.83,14.83,29000.0,11.8959,11.9039,11.8959,11.8959,29000.0
2010-09-01 12:40:00,14.83,14.84,14.82,14.82,38500.0,11.8959,11.9039,11.8879,11.8879,38500.0
2010-09-01 12:50:00,14.83,14.84,14.83,14.84,28000.0,11.8959,11.9039,11.8959,11.9039,28000.0
2010-09-01 13:00:00,14.84,14.85,14.83,14.85,44000.0,11.9039,11.9119,11.8959,11.9119,44000.0
2010-09-01 13:10:00,14.85,14.86,14.85,14.85,60500.0,11.9119,11.9199,11.9119,11.9119,60500.0
2010-09-01 13:20:00,14.85,14.86,14.85,14.85,45500.0,11.9119,11.9199,11.9119,11.9119,45500.0
2010-09-01 13:30:00,14.85,14.86,14.85,14.86,14500.0,11.9119,11.9199,11.9119,11.9199,14500.0
2010-09-01 13:40:00,14.86,14.88,14.86,14.88,30000.0,11.9199,11.936,11.9199,11.936,30000.0
2010-09-01 13:50:00,14.88,14.89,14.87,14.88,59000.0,11.936,11.944,11.928,11.936,59000.0
2010-09-01 14:00:00,14.89,14.9,14.88,14.88,99500.0,11.944,11.952,11.936,11.936,99500.0
2010-09-01 14:10:00,14.88,14.88,14.86,14.86,129500.0,11.936,11.936,11.9199,11.9199,129500.0
2010-09-01 14:20:00,14.86,14.87,14.84,14.87,126500.0,11.9199,11.928,11.9039,11.928,126500.0
2010-09-01 14:30:00,14.87,14.87,14.85,14.86,90500.0,11.928,11.928,11.9119,11.9199,90500.0
2010-09-01 14:40:00,14.86,14.87,14.86,14.87,66000.0,11.9199,11.928,11.9199,11.928,66000.0
2010-09-01 14:50:00,14.87,14.88,14.86,14.87,38500.0,11.928,11.936,11.9199,11.928,38500.0
2010-09-01 15:00:00,14.87,14.89,14.86,14.88,58500.0,11.928,11.944,11.9199,11.936,58500.0
2010-09-01 15:10:00,14.88,14.9,14.88,14.88,95500.0,11.936,11.952,11.936,11.936,95500.0
2010-09-01 15:20:00,14.88,14.89,14.87,14.89,141000.0,11.936,11.944,11.928,11.944,141000.0
2010-09-01 15:30:00,14.88,14.9,14.88,14.89,1244000.0,11.936,11.952,11.936,11.944,1244000.0
2010-09-01 15:40:00,14.89,14.93,14.89,14.9,454500.0,11.944,11.9761,11.944,11.952,454500.0
2010-09-01 15:50:00,14.91,14.92,14.89,14.92,158500.0,11.9601,11.9681,11.944,11.9681,158500.0
2010-09-02 09:30:00,14.93,14.94,14.9,14.93,461500.0,11.9761,11.9841,11.952,11.9761,461500.0
2010-09-02 09:40:00,14.93,14.97,14.9,14.97,678500.0,11.9761,12.0082,11.952,12.0082,678500.0
2010-09-02 09:50:00,14.97,15.0,14.96,15.0,411500.0,12.0082,12.0322,12.0002,12.0322,411500.0
2010-09-02 10:00:00,15.0,15.03,14.99,14.99,435500.0,12.0322,12.0563,12.0242,12.0242,435500.0
2010-09-02 10:10:00,14.99,15.02,14.98,14.98,309500.0,12.0242,12.0483,12.0162,12.0162,309500.0
2010-09-02 10:20:00,14.98,15.04,14.98,15.04,90500.0,12.0162,12.0643,12.0162,12.0643,90500.0
2010-09-02 10:30:00,15.04,15.04,15.02,15.03,45500.0,12.0643,12.0643,12.0483,12.0563,45500.0
2010-09-02 10:40:00,15.04,15.05,15.02,15.04,169500.0,12.0643,12.0724,12.0483,12.0643,169500.0
2010-09-02 10:50:00,15.05,15.06,15.04,15.05,140500.0,12.0724,12.0804,12.0643,12.0724,140500.0
2010-09-02 11:00:00,15.05,15.06,15.03,15.04,169000.0,12.0724,12.0804,12.0563,12.0643,169000.0
2010-09-02 11:10:00,15.04,15.04,15.01,15.02,58000.0,12.0643,12.0643,12.0403,12.0483,58000.0
2010-09-02 11:20:00,15.02,15.02,15.0,15.0,40500.0,12.0483,12.0483,12.0322,12.0322,40500.0
2010-09-02 11:30:00,15.0,15.02,15.0,15.01,42000.0,12.0322,12.0483,12.0322,12.0403,42000.0
2010-09-02 11:40:00,15.02,15.03,15.01,15.02,86500.0,12.0483,12.0563,12.0403,12.0483,86500.0
2010-09-02 11:50:00,15.02,15.02,15.0,15.0,74000.0,12.0483,12.0483,12.0322,12.0322,74000.0
2010-09-02 12:00:00,15.0,15.02,15.0,15.01,93500.0,12.0322,12.0483,12.0322,12.0403,93500.0
2010-09-02 12:10:00,15.02,15.04,15.02,15.02,91500.0,12.0483,12.0643,12.0483,12.0483,91500.0
2010-09-02 12:20:00,15.02,15.03,15.02,15.03,167500.0,12.0483,12.0563,12.0483,12.0563,167500.0
2010-09-02 12:30:00,15.04,15.04,15.03,15.04,75500.0,12.0643,12.0643,12.0563,12.0643,75500.0
2010-09-02 12:40:00,15.04,15.05,15.02,15.04,54500.0,12.0643,12.0724,12.0483,12.0643,54500.0
2010-09-02 12:50:00,15.03,15.03,15.0,15.01,37500.0,12.0563,12.0563,12.0322,12.0403,37500.0
2010-09-02 13:00:00,15.01,15.02,15.0,15.01,23000.0,12.0403,12.0483,12.0322,12.0403,23000.0
2010-09-02 13:10:00,15.01,15.01,15.0,15.01,46000.0,12.0403,12.0403,12.0322,12.0403,46000.0
2010-09-02 13:20:00,15.01,15.02,15.01,15.01,24000.0,12.0403,12.0483,12.0403,12.0403,24000.0
2010-09-02 13:30:00,15.02,15.03,15.01,15.02,62000.0,12.0483,12.0563,12.0403,12.0483,62000.0
2010-09-02 13:40:00,15.02,15.03,15.02,15.03,9500.0,12.0483,12.0563,12.0483,12.0563,9500.0
2010-09-02 13:50:00,15.03,15.04,15.03,15.04,25500.0,12.0563,12.0643,12.0563,12.0643,25500.0
2010-09-02 14:00:00,15.04,15.06,15.04,15.06,31000.0,12.0643,12.0804,12.0643,12.0804,31000.0
2010-09-02 14:10:00,15.06,15.08,15.06,15.08,46000.0,12.0804,12.0964,12.0804,12.0964,46000.0
2010-09-02 14:20:00,15.09,15.09,15.06,15.06,40500.0,12.1044,12.1044,12.0804,12.0804,40500.0
2010-09-02 14:30:00,15.07,15.08,15.06,15.08,31500.0,12.0884,12.0964,12.0804,12.0964,31500.0
2010-09-02 14:40:00,15.07,15.07,15.06,15.07,34000.0,12.0884,12.0884,12.0804,12.0884,34000.0
2010-09-02 14:50:00,15.07,15.07,15.06,15.07,77500.0,12.0884,12.0884,12.0804,12.0884,77500.0
2010-09-02 15:00:00,15.07,15.09,15.06,15.09,56500.0,12.0884,12.1044,12.0804,12.1044,56500.0
2010-09-02 15:10:00,15.09,15.09,15.07,15.08,129000.0,12.1044,12.1044,12.0884,12.0964,129000.0
2010-09-02 15:20:00,15.08,15.1,15.08,15.09,121500.0,12.0964,12.1125,12.0964,12.1044,121500.0
2010-09-02 15:30:00,15.09,15.12,15.08,15.12,44500.0,12.1044,12.1285,12.0964,12.1285,44500.0
2010-09-02 15:40:00,15.12,15.13,15.11,15.12,78500.0,12.1285,12.1365,12.1205,12.1285,78500.0
2010-09-02 15:50:00,15.12,15.12,15.11,15.11,84000.0,12.1285,12.1285,12.1205,12.1205,84000.0
2010-09-03 09:30:00,15.31,15.36,15.3,15.36,266000.0,12.2809,12.321,12.2729,12.321,266000.0
2010-09-03 09:40:00,15.36,15.39,15.34,15.35,118500.0,12.321,12.3451,12.305,12.313,118500.0
2010-09-03 09:50:00,15.35,15.38,15.34,15.38,63500.0,12.313,12.3371,12.305,12.3371,63500.0
2010-09-03 10:00:00,15.38,15.38,15.3,15.31,177500.0,12.3371,12.3371,12.2729,12.2809,177500.0
2010-09-03 10:10:00,15.3,15.31,15.26,15.29,35500.0,12.2729,12.2809,12.2408,12.2649,35500.0
2010-09-03 10:20:00,15.29,15.31,15.25,15.26,139500.0,12.2649,12.2809,12.2328,12.2408,139500.0
2010-09-03 10:30:00,15.26,15.26,15.23,15.26,93500.0,12.2408,12.2408,12.2167,12.2408,93500.0
2010-09-03 10:40:00,15.25,15.28,15.25,15.28,53500.0,12.2328,12.2568,12.2328,12.2568,53500.0
2010-09-03 10:50:00,15.27,15.28,15.24,15.27,212000.0,12.2488,12.2568,12.2248,12.2488,212000.0
2010-09-03 11:00:00,15.27,15.27,15.25,15.26,154000.0,12.2488,12.2488,12.2328,12.2408,154000.0
2010-09-03 11:10:00,15.26,15.28,15.24,15.28,55500.0,12.2408,12.2568,12.2248,12.2568,55500.0
2010-09-03 11:20:00,15.28,15.28,15.26,15.26,73500.0,12.2568,12.2568,12.2408,12.2408,73500.0
2010-09-03 11:30:00,15.26,15.27,15.24,15.26,48000.0,12.2408,12.2488,12.2248,12.2408,48000.0
2010-09-03 11:40:00,15.26,15.27,15.26,15.26,37000.0,12.2408,12.2488,12.2408,12.2408,37000.0
2010-09-03 11:50:00,15.26,15.28,15.25,15.27,93000.0,12.2408,12.2568,12.2328,12.2488,93000.0
2010-09-03 12:00:00,15.26,15.28,15.26,15.28,28500.0,12.2408,12.2568,12.2408,12.2568,28500.0
2010-09-03 12:10:00,15.27,15.28,15.27,15.28,26000.0,12.2488,12.2568,12.2488,12.2568,26000.0
2010-09-03 12:20:00,15.28,15.28,15.27,15.27,12500.0,12.2568,12.2568,12.2488,12.2488,12500.0
2010-09-03 12:30:00,15.27,15.3,15.27,15.29,63000.0,12.2488,12.2729,12.2488,12.2649,63000.0
2010-09-03 12:40:00,15.28,15.29,15.28,15.28,22000.0,12.2568,12.2649,12.2568,12.2568,22000.0
2010-09-03 12:50:00,15.29,15.3,15.28,15.3,41500.0,12.2649,12.2729,12.2568,12.2729,41500.0
2010-09-03 13:00:00,15.31,15.31,15.3,15.31,10500.0,12.2809,12.2809,12.2729,12.2809,10500.0
2010-09-03 13:10:00,15.31,15.31,15.3,15.31,5500.0,12.2809,12.2809,12.2729,12.2809,5500.0
2010-09-03 13:20:00,15.3,15.31,15.29,15.3,17500.0,12.2729,12.2809,12.2649,12.2729,17500.0
2010-09-03 13:30:00,15.3,15.31,15.29,15.31,29000.0,12.2729,12.2809,12.2649,12.2809,29000.0
2010-09-03 13:40:00,15.32,15.32,15.31,15.31,36000.0,12.2889,12.2889,12.2809,12.2809,36000.0
2010-09-03 13:50:00,15.31,15.33,15.31,15.33,58500.0,12.2809,12.297,12.2809,12.297,58500.0
2010-09-03 14:00:00,15.33,15.33,15.32,15.32,77500.0,12.297,12.297,12.2889,12.2889,77500.0
2010-09-03 14:10:00,15.31,15.32,15.31,15.32,33000.0,12.2809,12.2889,12.2809,12.2889,33000.0
2010-09-03 14:20:00,15.32,15.33,15.32,15.32,51000.0,12.2889,12.297,12.2889,12.2889,51000.0
2010-09-03 14:30:00,15.32,15.34,15.32,15.33,34500.0,12.2889,12.305,12.2889,12.297,34500.0
2010-09-03 14:40:00,15.33,15.33,15.29,15.3,52500.0,12.297,12.297,12.2649,12.2729,52500.0
2010-09-03 14:50:00,15.3,15.31,15.29,15.29,50000.0,12.2729,12.2809,12.2649,12.2649,50000.0
2010-09-03 15:00:00,15.28,15.29,15.27,15.29,45000.0,12.2568,12.2649,12.2488,12.2649,45000.0
2010-09-03 15:10:00,15.29,15.3,15.29,15.29,88500.0,12.2649,12.2729,12.2649,12.2649,88500.0
2010-09-03 15:20:00,15.29,15.31,15.29,15.31,26500.0,12.2649,12.2809,12.2649,12.2809,26500.0
2010-09-03 15:30:00,15.31,15.32,15.29,15.3,30000.0,12.2809,12.2889,12.2649,12.2729,30000.0
2010-09-03 15:40:00,15.3,15.34,15.3,15.33,56500.0,12.2729,12.305,12.2729,12.297,56500.0
2010-09-03 15:50:00,15.33,15.34,15.32,15.33,100000.0,12.297,12.305,12.2889,12.297,100000.0
2010-09-07 09:30:00,15.28,15.29,15.22,15.24,141000.0,12.2568,12.2649,12.2087,12.2248,141000.0
2010-09-07 09:40:00,15.24,15.28,15.23,15.23,83500.0,12.2248,12.2568,12.2167,12.2167,83500.0
2010-09-07 09:50:00,15.23,15.23,15.16,15.16,51500.0,12.2167,12.2167,12.1606,12.1606,51500.0
2010-09-07 10:00:00,15.16,15.19,15.15,15.19,61500.0,12.1606,12.1847,12.1526,12.1847,61500.0
2010-09-07 10:10:00,15.19,15.2,15.18,15.19,33000.0,12.1847,12.1927,12.1766,12.1847,33000.0
2010-09-07 10:20:00,15.18,15.19,15.16,15.19,73000.0,12.1766,12.1847,12.1606,12.1847,73000.0
2010-09-07 10:30:00,15.17,15.18,15.16,15.18,62000.0,12.1686,12.1766,12.1606,12.1766,62000.0
2010-09-07 10:40:00,15.18,15.2,15.17,15.17,44000.0,12.1766,12.1927,12.1686,12.1686,44000.0
2010-09-07 10:50:00,15.18,15.19,15.15,15.18,67000.0,12.1766,12.1847,12.1526,12.1766,67000.0
2010-09-07 11:00:00,15.18,15.2,15.16,15.17,92000.0,12.1766,12.1927,12.1606,12.1686,92000.0
2010-09-07 11:10:00,15.18,15.18,15.17,15.18,90000.0,12.1766,12.1766,12.1686,12.1766,90000.0
2010-09-07 11:20:00,15.18,15.2,15.18,15.2,74500.0,12.1766,12.1927,12.1766,12.1927,74500.0
2010-09-07 11:30:00,15.21,15.22,15.19,15.2,59500.0,12.2007,12.2087,12.1847,12.1927,59500.0
2010-09-07 11:40:00,15.2,15.21,15.19,15.2,37000.0,12.1927,12.2007,12.1847,12.1927,37000.0
2010-09-07 11:50:00,15.2,15.22,15.18,15.22,39500.0,12.1927,12.2087,12.1766,12.2087,39500.0
2010-09-07 12:00:00,15.21,15.22,15.21,15.22,37500.0,12.2007,12.2087,12.2007,12.2087,37500.0
2010-09-07 12:10:00,15.22,15.22,15.21,15.21,63500.0,12.2087,12.2087,12.2007,12.2007,63500.0
2010-09-07 12:20:00,15.21,15.22,15.18,15.19,77500.0,12.2007,12.2087,12.1766,12.1847,77500.0
2010-09-07 12:30:00,15.18,15.18,15.15,15.17,83000.0,12.1766,12.1766,12.1526,12.1686,83000.0
2010-09-07 12:40:00,15.16,15.18,15.16,15.17,143000.0,12.1606,12.1766,12.1606,12.1686,143000.0
2010-09-07 12:50:00,15.17,15.18,15.17,15.18,43000.0,12.1686,12.1766,12.1686,12.1766,43000.0
2010-09-07 13:00:00,15.18,15.18,15.16,15.16,39500.0,12.1766,12.1766,12.1606,12.1606,39500.0
2010-09-07 13:10:00,15.17,15.18,15.16,15.17,181500.0,12.1686,12.1766,12.1606,12.1686,181500.0
2010-09-07 13:20:00,15.16,15.17,15.15,15.16,847000.0,12.1606,12.1686,12.1526,12.1606,847000.0
2010-09-07 13:30:00,15.16,15.18,15.16,15.18,54000.0,12.1606,12.1766,12.1606,12.1766,54000.0
2010-09-07 13:40:00,15.18,15.19,15.17,15.18,29500.0,12.1766,12.1847,12.1686,12.1766,29500.0
2010-09-07 13:50:00,15.18,15.2,15.18,15.2,26500.0,12.1766,12.1927,12.1766,12.1927,26500.0
2010-09-07 14:00:00,15.2,15.2,15.18,15.18,44000.0,12.1927,12.1927,12.1766,12.1766,44000.0
2010-09-07 14:10:00,15.18,15.21,15.18,15.2,42500.0,12.1766,12.2007,12.1766,12.1927,42500.0
2010-09-07 14:20:00,15.2,15.21,15.2,15.2,44000.0,12.1927,12.2007,12.1927,12.1927,44000.0
2010-09-07 14:30:00,15.2,15.2,15.17,15.17,57500.0,12.1927,12.1927,12.1686,12.1686,57500.0
2010-09-07 14:40:00,15.17,15.18,15.17,15.17,48000.0,12.1686,12.1766,12.1686,12.1686,48000.0
2010-09-07 14:50:00,15.17,15.17,15.13,15.13,90000.0,12.1686,12.1686,12.1365,12.1365,90000.0
2010-09-07 15:00:00,15.14,15.15,15.12,15.13,209000.0,12.1445,12.1526,12.1285,12.1365,209000.0
2010-09-07 15:10:00,15.13,15.15,15.13,15.15,361500.0,12.1365,12.1526,12.1365,12.1526,361500.0
2010-09-07 15:20:00,15.14,15.15,15.12,15.14,111000.0,12.1445,12.1526,12.1285,12.1445,111000.0
2010-09-07 15:30:00,15.14,15.16,15.13,15.15,112000.0,12.1445,12.1606,12.1365,12.1526,112000.0
2010-09-07 15:40:00,15.15,15.15,15.13,15.14,79000.0,12.1526,12.1526,12.1365,12.1445,79000.0
2010-09-07 15:50:00,15.13,15.13,15.09,15.11,154000.0,12.1365,12.1365,12.1044,12.1205,154000.0
2010-09-08 09:30:00,15.15,15.2,15.15,15.19,81000.0,12.1526,12.1927,12.1526,12.1847,81000.0
2010-09-08 09:40:00,15.19,15.23,15.19,15.21,156000.0,12.1847,12.2167,12.1847,12.2007,156000.0
2010-09-08 09:50:00,15.2,15.21,15.17,15.2,109000.0,12.1927,12.2007,12.1686,12.1927,109000.0
2010-09-08 10:00:00,15.21,15.23,15.19,15.21,149000.0,12.2007,12.2167,12.1847,12.2007,149000.0
2010-09-08 10:10:00,15.21,15.24,15.21,15.21,91500.0,12.2007,12.2248,12.2007,12.2007,91500.0
2010-09-08 10:20:00,15.21,15.23,15.21,15.22,136500.0,12.2007,12.2167,12.2007,12.2087,136500.0
2010-09-08 10:30:00,15.22,15.26,15.22,15.25,99500.0,12.2087,12.2408,12.2087,12.2328,99500.0
2010-09-08 10:40:00,15.25,15.26,15.25,15.25,104500.0,12.2328,12.2408,12.2328,12.2328,104500.0
2010-09-08 10:50:00,15.25,15.26,15.25,15.25,103500.0,12.2328,12.2408,12.2328,12.2328,103500.0
2010-09-08 11:00:00,15.25,15.29,15.25,15.28,176500.0,12.2328,12.2649,12.2328,12.2568,176500.0
2010-09-08 11:10:00,15.29,15.29,15.27,15.27,63000.0,12.2649,12.2649,12.2488,12.2488,63000.0
2010-09-08 11:20:00,15.27,15.27,15.25,15.26,51000.0,12.2488,12.2488,12.2328,12.2408,51000.0
2010-09-08 11:30:00,15.27,15.27,15.26,15.26,118500.0,12.2488,12.2488,12.2408,12.2408,118500.0
2010-09-08 11:40:00,15.25,15.26,15.25,15.26,38000.0,12.2328,12.2408,12.2328,12.2408,38000.0
2010-09-08 11:50:00,15.26,15.26,15.24,15.25,36000.0,12.2408,12.2408,12.2248,12.2328,36000.0
2010-09-08 12:00:00,15.25,15.25,15.25,15.25,23000.0,12.2328,12.2328,12.2328,12.2328,23000.0
2010-09-08 12:10:00,15.25,15.25,15.24,15.25,23000.0,12.2328,12.2328,12.2248,12.2328,23000.0
2010-09-08 12:20:00,15.25,15.27,15.25,15.27,188000.0,12.2328,12.2488,12.2328,12.2488,188000.0
2010-09-08 12:30:00,15.27,15.27,15.26,15.27,245000.0,12.2488,12.2488,12.2408,12.2488,245000.0
2010-09-08 12:40:00,15.27,15.29,15.27,15.27,66500.0,12.2488,12.2649,12.2488,12.2488,66500.0
2010-09-08 12:50:00,15.28,15.28,15.27,15.27,49500.0,12.2568,12.2568,12.2488,12.2488,49500.0
2010-09-08 13:00:00,15.27,15.27,15.25,15.26,29000.0,12.2488,12.2488,12.2328,12.2408,29000.0
2010-09-08 13:10:00,15.26,15.26,15.25,15.25,57000.0,12.2408,12.2408,12.2328,12.2328,57000.0
2010-09-08 13:20:00,15.25,15.27,15.25,15.27,35000.0,12.2328,12.2488,12.2328,12.2488,35000.0
2010-09-08 13:30:00,15.27,15.27,15.25,15.25,98000.0,12.2488,12.2488,12.2328,12.2328,98000.0
2010-09-08 13:40:00,15.25,15.25,15.2,15.21,95000.0,12.2328,12.2328,12.1927,12.2007,95000.0
2010-09-08 13:50:00,15.21,15.22,15.2,15.22,68000.0,12.2007,12.2087,12.1927,12.2087,68000.0
2010-09-08 14:00:00,15.21,15.21,15.18,15.2,168500.0,12.2007,12.2007,12.1766,12.1927,168500.0
2010-09-08 14:10:00,15.2,15.22,15.19,15.21,144500.0,12.1927,12.2087,12.1847,12.2007,144500.0
2010-09-08 14:20:00,15.21,15.23,15.21,15.23,112500.0,12.2007,12.2167,12.2007,12.2167,112500.0
2010-09-08 14:30:00,15.23,15.24,15.23,15.23,42500.0,12.2167,12.2248,12.2167,12.2167,42500.0
2010-09-08 14:40:00,15.24,15.25,15.24,15.25,77000.0,12.2248,12.2328,12.2248,12.2328,77000.0
2010-09-08 14:50:00,15.25,15.25,15.23,15.23,454000.0,12.2328,12.2328,12.2167,12.2167,454000.0
2010-09-08 15:00:00,15.23,15.26,15.23,15.26,200000.0,12.2167,12.2408,12.2167,12.2408,200000.0
2010-09-08 15:10:00,15.25,15.25,15.24,15.24,241500.0,12.2328,12.2328,12.2248,12.2248,241500.0
2010-09-08 15:20:00,15.23,15.25,15.21,15.22,146000.0,12.2167,12.2328,12.2007,12.2087,146000.0
2010-09-08 15:30:00,15.21,15.25,15.21,15.24,679500.0,12.2007,12.2328,12.2007,12.2248,679500.0
2010-09-08 15:40:00,15.24,15.24,15.2,15.2,155000.0,12.2248,12.2248,12.1927,12.1927,155000.0
2010-09-08 15:50:00,15.2,15.21,15.19,15.21,205500.0,12.1927,12.2007,12.1847,12.2007,205500.0
2010-09-09 09:30:00,15.39,15.4,15.35,15.37,382000.0,12.3451,12.3531,12.313,12.329,382000.0
2010-09-09 09:40:00,15.36,15.36,15.32,15.32,187500.0,12.321,12.321,12.2889,12.2889,187500.0
2010-09-09 09:50:00,15.31,15.35,15.31,15.34,38000.0,12.2809,12.313,12.2809,12.305,38000.0
2010-09-09 10:00:00,15.34,15.34,15.3,15.31,78000.0,12.305,12.305,12.2729,12.2809,78000.0
2010-09-09 10:10:00,15.31,15.32,15.27,15.28,129500.0,12.2809,12.2889,12.2488,12.2568,129500.0
2010-09-09 10:20:00,15.28,15.29,15.28,15.28,50000.0,12.2568,12.2649,12.2568,12.2568,50000.0
2010-09-09 10:30:00,15.29,15.3,15.26,15.28,148000.0,12.2649,12.2729,12.2408,12.2568,148000.0
2010-09-09 10:40:00,15.28,15.3,15.27,15.29,47500.0,12.2568,12.2729,12.2488,12.2649,47500.0
2010-09-09 10:50:00,15.29,15.29,15.27,15.27,67000.0,12.2649,12.2649,12.2488,12.2488,67000.0
2010-09-09 11:00:00,15.27,15.29,15.27,15.29,99500.0,12.2488,12.2649,12.2488,12.2649,99500.0
2010-09-09 11:10:00,15.29,15.31,15.29,15.3,333000.0,12.2649,12.2809,12.2649,12.2729,333000.0
2010-09-09 11:20:00,15.29,15.31,15.29,15.31,37000.0,12.2649,12.2809,12.2649,12.2809,37000.0
2010-09-09 11:30:00,15.31,15.32,15.3,15.32,890500.0,12.2809,12.2889,12.2729,12.2889,890500.0
2010-09-09 11:40:00,15.32,15.33,15.32,15.32,30500.0,12.2889,12.297,12.2889,12.2889,30500.0
2010-09-09 11:50:00,15.32,15.32,15.31,15.31,53000.0,12.2889,12.2889,12.2809,12.2809,53000.0
2010-09-09 12:00:00,15.31,15.32,15.31,15.31,212500.0,12.2809,12.2889,12.2809,12.2809,212500.0
2010-09-09 12:10:00,15.31,15.32,15.31,15.32,149000.0,12.2809,12.2889,12.2809,12.2889,149000.0
2010-09-09 12:20:00,15.31,15.32,15.31,15.32,41000.0,12.2809,12.2889,12.2809,12.2889,41000.0
2010-09-09 12:30:00,15.32,15.32,15.31,15.31,19500.0,12.2889,12.2889,12.2809,12.2809,19500.0
2010-09-09 12:40:00,15.32,15.32,15.29,15.3,55500.0,12.2889,12.2889,12.2649,12.2729,55500.0
2010-09-09 12:50:00,15.3,15.3,15.25,15.25,72000.0,12.2729,12.2729,12.2328,12.2328,72000.0
2010-09-09 13:00:00,15.24,15.26,15.24,15.24,450000.0,12.2248,12.2408,12.2248,12.2248,450000.0
2010-09-09 13:10:00,15.24,15.24,15.22,15.24,63500.0,12.2248,12.2248,12.2087,12.2248,63500.0
2010-09-09 13:20:00,15.24,15.24,15.2,15.2,68500.0,12.2248,12.2248,12.1927,12.1927,68500.0
2010-09-09 13:30:00,15.2,15.22,15.19,15.21,39500.0,12.1927,12.2087,12.1847,12.2007,39500.0
2010-09-09 13:40:00,15.21,15.23,15.2,15.23,46500.0,12.2007,12.2167,12.1927,12.2167,46500.0
2010-09-09 13:50:00,15.23,15.24,15.19,15.19,61500.0,12.2167,12.2248,12.1847,12.1847,61500.0
2010-09-09 14:00:00,15.19,15.22,15.19,15.2,57000.0,12.1847,12.2087,12.1847,12.1927,57000.0
2010-09-09 14:10:00,15.2,15.2,15.18,15.2,54500.0,12.1927,12.1927,12.1766,12.1927,54500.0
2010-09-09 14:20:00,15.2,15.21,15.18,15.19,123000.0,12.1927,12.2007,12.1766,12.1847,123000.0
2010-09-09 14:30:00,15.19,15.23,15.19,15.22,369500.0,12.1847,12.2167,12.1847,12.2087,369500.0
2010-09-09 14:40:00,15.21,15.23,15.2,15.23,80000.0,12.2007,12.2167,12.1927,12.2167,80000.0
2010-09-09 14:50:00,15.23,15.23,15.21,15.23,37000.0,12.2167,12.2167,12.2007,12.2167,37000.0
2010-09-09 15:00:00,15.23,15.25,15.23,15.24,19500.0,12.2167,12.2328,12.2167,12.2248,19500.0
2010-09-09 15:10:00,15.24,15.26,15.24,15.25,85000.0,12.2248,12.2408,12.2248,12.2328,85000.0
2010-09-09 15:20:00,15.25,15.26,15.25,15.26,210500.0,12.2328,12.2408,12.2328,12.2408,210500.0
2010-09-09 15:30:00,15.26,15.28,15.26,15.27,198500.0,12.2408,12.2568,12.2408,12.2488,198500.0
2010-09-09 15:40:00,15.28,15.28,15.25,15.25,124000.0,12.2568,12.2568,12.2328,12.2328,124000.0
2010-09-09 15:50:00,15.25,15.25,15.24,15.24,149000.0,12.2328,12.2328,12.2248,12.2248,149000.0
2010-09-10 09:30:00,15.27,15.28,15.23,15.25,286000.0,12.2488,12.2568,12.2167,12.2328,286000.0
2010-09-10 09:40:00,15.23,15.27,15.23,15.27,78500.0,12.2167,12.2488,12.2167,12.2488,78500.0
2010-09-10 09:50:00,15.27,15.31,15.27,15.28,189000.0,12.2488,12.2809,12.2488,12.2568,189000.0
2010-09-10 10:00:00,15.29,15.3,15.27,15.29,70000.0,12.2649,12.2729,12.2488,12.2649,70000.0
2010-09-10 10:10:00,15.29,15.32,15.29,15.32,56000.0,12.2649,12.2889,12.2649,12.2889,56000.0
2010-09-10 10:20:00,15.32,15.33,15.31,15.32,53000.0,12.2889,12.297,12.2809,12.2889,53000.0
2010-09-10 10:30:00,15.32,15.35,15.32,15.34,86500.0,12.2889,12.313,12.2889,12.305,86500.0
2010-09-10 10:40:00,15.33,15.33,15.31,15.31,45500.0,12.297,12.297,12.2809,12.2809,45500.0
2010-09-10 10:50:00,15.31,15.33,15.31,15.33,71000.0,12.2809,12.297,12.2809,12.297,71000.0
2010-09-10 11:00:00,15.33,15.33,15.3,15.31,63500.0,12.297,12.297,12.2729,12.2809,63500.0
2010-09-10 11:10:00,15.31,15.32,15.3,15.3,61500.0,12.2809,12.2889,12.2729,12.2729,61500.0
2010-09-10 11:20:00,15.3,15.32,15.3,15.32,50500.0,12.2729,12.2889,12.2729,12.2889,50500.0
2010-09-10 11:30:00,15.33,15.33,15.31,15.31,19000.0,12.297,12.297,12.2809,12.2809,19000.0
2010-09-10 11:40:00,15.3,15.3,15.28,15.28,15000.0,12.2729,12.2729,12.2568,12.2568,15000.0
2010-09-10 11:50:00,15.28,15.29,15.25,15.26,73500.0,12.2568,12.2649,12.2328,12.2408,73500.0
2010-09-10 12:00:00,15.26,15.26,15.24,15.24,115000.0,12.2408,12.2408,12.2248,12.2248,115000.0
2010-09-10 12:10:00,15.24,15.26,15.24,15.26,33000.0,12.2248,12.2408,12.2248,12.2408,33000.0
2010-09-10 12:20:00,15.26,15.28,15.26,15.27,20000.0,12.2408,12.2568,12.2408,12.2488,20000.0
2010-09-10 12:30:00,15.27,15.27,15.25,15.27,59000.0,12.2488,12.2488,12.2328,12.2488,59000.0
2010-09-10 12:40:00,15.27,15.29,15.27,15.28,34500.0,12.2488,12.2649,12.2488,12.2568,34500.0
2010-09-10 12:50:00,15.28,15.29,15.27,15.27,58000.0,12.2568,12.2649,12.2488,12.2488,58000.0
2010-09-10 13:00:00,15.27,15.28,15.26,15.27,28500.0,12.2488,12.2568,12.2408,12.2488,28500.0
2010-09-10 13:10:00,15.27,15.28,15.27,15.28,33500.0,12.2488,12.2568,12.2488,12.2568,33500.0
2010-09-10 13:20:00,15.28,15.28,15.27,15.28,8000.0,12.2568,12.2568,12.2488,12.2568,8000.0
2010-09-10 13:30:00,15.28,15.3,15.28,15.29,32500.0,12.2568,12.2729,12.2568,12.2649,32500.0
2010-09-10 13:40:00,15.29,15.29,15.27,15.28,45000.0,12.2649,12.2649,12.2488,12.2568,45000.0
2010-09-10 13:50:00,15.29,15.29,15.28,15.28,93500.0,12.2649,12.2649,12.2568,12.2568,93500.0
2010-09-10 14:00:00,15.28,15.3,15.28,15.3,45000.0,12.2568,12.2729,12.2568,12.2729,45000.0
2010-09-10 14:10:00,15.3,15.31,15.28,15.28,42500.0,12.2729,12.2809,12.2568,12.2568,42500.0
2010-09-10 14:20:00,15.28,15.31,15.28,15.31,155000.0,12.2568,12.2809,12.2568,12.2809,155000.0
2010-09-10 14:30:00,15.31,15.32,15.31,15.32,110500.0,12.2809,12.2889,12.2809,12.2889,110500.0
2010-09-10 14:40:00,15.32,15.33,15.31,15.31,113000.0,12.2889,12.297,12.2809,12.2809,113000.0
2010-09-10 14:50:00,15.31,15.31,15.3,15.31,141000.0,12.2809,12.2809,12.2729,12.2809,141000.0
2010-09-10 15:00:00,15.31,15.31,15.29,15.3,37000.0,12.2809,12.2809,12.2649,12.2729,37000.0
2010-09-10 15:10:00,15.3,15.31,15.29,15.3,41500.0,12.2729,12.2809,12.2649,12.2729,41500.0
2010-09-10 15:20:00,15.3,15.32,15.3,15.31,81000.0,12.2729,12.2889,12.2729,12.2809,81000.0
2010-09-10 15:30:00,15.31,15.32,15.3,15.31,54000.0,12.2809,12.2889,12.2729,12.2809,54000.0
2010-09-10 15:40:00,15.3,15.3,15.29,15.29,95500.0,12.2729,12.2729,12.2649,12.2649,95500.0
2010-09-10 15:50:00,15.29,15.29,15.28,15.29,186000.0,12.2649,12.2649,12.2568,12.2649,186000.0
2010-09-13 09:30:00,15.46,15.49,15.44,15.49,324000.0,12.4012,12.4253,12.3852,12.4253,324000.0
2010-09-13 09:40:00,15.49,15.5,15.45,15.45,71000.0,12.4253,12.4333,12.3932,12.3932,71000.0
2010-09-13 09:50:00,15.45,15.48,15.45,15.46,81000.0,12.3932,12.4173,12.3932,12.4012,81000.0
2010-09-13 10:00:00,15.46,15.52,15.45,15.51,85000.0,12.4012,12.4494,12.3932,12.4413,85000.0
2010-09-13 10:10:00,15.51,15.52,15.5,15.5,47000.0,12.4413,12.4494,12.4333,12.4333,47000.0
2010-09-13 10:20:00,15.5,15.52,15.5,15.51,98000.0,12.4333,12.4494,12.4333,12.4413,98000.0
2010-09-13 10:30:00,15.52,15.54,15.52,15.53,157000.0,12.4494,12.4654,12.4494,12.4574,157000.0
2010-09-13 10:40:00,15.53,15.56,15.53,15.56,105000.0,12.4574,12.4815,12.4574,12.4815,105000.0
2010-09-13 10:50:00,15.56,15.56,15.55,15.55,65500.0,12.4815,12.4815,12.4734,12.4734,65500.0
2010-09-13 11:00:00,15.54,15.56,15.54,15.54,92000.0,12.4654,12.4815,12.4654,12.4654,92000.0
2010-09-13 11:10:00,15.55,15.57,15.54,15.56,117000.0,12.4734,12.4895,12.4654,12.4815,117000.0
2010-09-13 11:20:00,15.57,15.57,15.56,15.57,30000.0,12.4895,12.4895,12.4815,12.4895,30000.0
2010-09-13 11:30:00,15.57,15.57,15.55,15.55,45500.0,12.4895,12.4895,12.4734,12.4734,45500.0
2010-09-13 11:40:00,15.55,15.56,15.54,15.54,145000.0,12.4734,12.4815,12.4654,12.4654,145000.0
2010-09-13 11:50:00,15.54,15.56,15.53,15.56,23000.0,12.4654,12.4815,12.4574,12.4815,23000.0
2010-09-13 12:00:00,15.56,15.56,15.54,15.54,32500.0,12.4815,12.4815,12.4654,12.4654,32500.0
2010-09-13 12:10:00,15.54,15.55,15.53,15.53,24500.0,12.4654,12.4734,12.4574,12.4574,24500.0
2010-09-13 12:20:00,15.53,15.53,15.5,15.52,32000.0,12.4574,12.4574,12.4333,12.4494,32000.0
2010-09-13 12:30:00,15.52,15.53,15.51,15.52,69500.0,12.4494,12.4574,12.4413,12.4494,69500.0
2010-09-13 12:40:00,15.53,15.54,15.52,15.53,37500.0,12.4574,12.4654,12.4494,12.4574,37500.0
2010-09-13 12:50:00,15.52,15.53,15.52,15.52,28000.0,12.4494,12.4574,12.4494,12.4494,28000.0
2010-09-13 13:00:00,15.53,15.54,15.53,15.53,68500.0,12.4574,12.4654,12.4574,12.4574,68500.0
2010-09-13 13:10:00,15.53,15.53,15.53,15.53,23000.0,12.4574,12.4574,12.4574,12.4574,23000.0
2010-09-13 13:20:00,15.53,15.56,15.53,15.55,85000.0,12.4574,12.4815,12.4574,12.4734,85000.0
2010-09-13 13:30:00,15.55,15.55,15.53,15.54,38000.0,12.4734,12.4734,12.4574,12.4654,38000.0
2010-09-13 13:40:00,15.53,15.55,15.53,15.55,36500.0,12.4574,12.4734,12.4574,12.4734,36500.0
2010-09-13 13:50:00,15.55,15.55,15.54,15.54,58500.0,12.4734,12.4734,12.4654,12.4654,58500.0
2010-09-13 14:00:00,15.54,15.54,15.52,15.52,68500.0,12.4654,12.4654,12.4494,12.4494,68500.0
2010-09-13 14:10:00,15.52,15.53,15.52,15.53,24500.0,12.4494,12.4574,12.4494,12.4574,24500.0
2010-09-13 14:20:00,15.53,15.55,15.52,15.54,72000.0,12.4574,12.4734,12.4494,12.4654,72000.0
2010-09-13 14:30:00,15.54,15.54,15.53,15.53,71000.0,12.4654,12.4654,12.4574,12.4574,71000.0
2010-09-13 14:40:00,15.53,15.55,15.53,15.54,58000.0,12.4574,12.4734,12.4574,12.4654,58000.0
2010-09-13 14:50:00,15.54,15.55,15.54,15.55,55000.0,12.4654,12.4734,12.4654,12.4734,55000.0
2010-09-13 15:00:00,15.55,15.55,15.53,15.53,100000.0,12.4734,12.4734,12.4574,12.4574,100000.0
2010-09-13 15:10:00,15.53,15.55,15.53,15.55,69500.0,12.4574,12.4734,12.4574,12.4734,69500.0
2010-09-13 15:20:00,15.56,15.56,15.54,15.56,220000.0,12.4815,12.4815,12.4654,12.4815,220000.0
2010-09-13 15:30:00,15.56,15.58,15.55,15.58,99500.0,12.4815,12.4975,12.4734,12.4975,99500.0
2010-09-13 15:40:00,15.58,15.58,15.57,15.58,115000.0,12.4975,12.4975,12.4895,12.4975,115000.0
2010-09-13 15:50:00,15.57,15.58,15.55,15.56,382000.0,12.4895,12.4975,12.4734,12.4815,382000.0
2010-09-14 09:30:00,15.54,15.56,15.49,15.5,156500.0,12.4654,12.4815,12.4253,12.4333,156500.0
2010-09-14 09:40:00,15.51,15.51,15.47,15.49,159000.0,12.4413,12.4413,12.4093,12.4253,159000.0
2010-09-14 09:50:00,15.49,15.52,15.49,15.51,59000.0,12.4253,12.4494,12.4253,12.4413,59000.0
2010-09-14 10:00:00,15.52,15.54,15.49,15.52,126500.0,12.4494,12.4654,12.4253,12.4494,126500.0
2010-09-14 10:10:00,15.52,15.52,15.51,15.52,39000.0,12.4494,12.4494,12.4413,12.4494,39000.0
2010-09-14 10:20:00,15.53,15.55,15.52,15.54,105000.0,12.4574,12.4734,12.4494,12.4654,105000.0
2010-09-14 10:30:00,15.54,15.55,15.53,15.53,68500.0,12.4654,12.4734,12.4574,12.4574,68500.0
2010-09-14 10:40:00,15.53,15.6,15.53,15.59,162000.0,12.4574,12.5135,12.4574,12.5055,162000.0
2010-09-14 10:50:00,15.59,15.6,15.58,15.6,106500.0,12.5055,12.5135,12.4975,12.5135,106500.0
2010-09-14 11:00:00,15.59,15.62,15.59,15.62,129500.0,12.5055,12.5296,12.5055,12.5296,129500.0
2010-09-14 11:10:00,15.62,15.64,15.61,15.62,134000.0,12.5296,12.5456,12.5216,12.5296,134000.0
2010-09-14 11:20:00,15.62,15.62,15.6,15.6,105000.0,12.5296,12.5296,12.5135,12.5135,105000.0
2010-09-14 11:30:00,15.6,15.62,15.6,15.61,156500.0,12.5135,12.5296,12.5135,12.5216,156500.0
2010-09-14 11:40:00,15.61,15.63,15.61,15.63,118000.0,12.5216,12.5376,12.5216,12.5376,118000.0
2010-09-14 11:50:00,15.63,15.63,15.61,15.63,325500.0,12.5376,12.5376,12.5216,12.5376,325500.0
2010-09-14 12:00:00,15.63,15.66,15.62,15.64,64000.0,12.5376,12.5617,12.5296,12.5456,64000.0
2010-09-14 12:10:00,15.64,15.65,15.63,15.64,49500.0,12.5456,12.5536,12.5376,12.5456,49500.0
2010-09-14 12:20:00,15.64,15.65,15.64,15.65,57000.0,12.5456,12.5536,12.5456,12.5536,57000.0
2010-09-14 12:30:00,15.65,15.65,15.63,15.63,104500.0,12.5536,12.5536,12.5376,12.5376,104500.0
2010-09-14 12:40:00,15.63,15.63,15.61,15.61,54500.0,12.5376,12.5376,12.5216,12.5216,54500.0
2010-09-14 12:50:00,15.6,15.62,15.6,15.61,122000.0,12.5135,12.5296,12.5135,12.5216,122000.0
2010-09-14 13:00:00,15.6,15.61,15.6,15.61,48000.0,12.5135,12.5216,12.5135,12.5216,48000.0
2010-09-14 13:10:00,15.61,15.61,15.59,15.6,108000.0,12.5216,12.5216,12.5055,12.5135,108000.0
2010-09-14 13:20:00,15.59,15.6,15.58,15.6,66000.0,12.5055,12.5135,12.4975,12.5135,66000.0
2010-09-14 13:30:00,15.6,15.61,15.59,15.6,27000.0,12.5135,12.5216,12.5055,12.5135,27000.0
2010-09-14 13:40:00,15.6,15.61,15.57,15.58,138000.0,12.5135,12.5216,12.4895,12.4975,138000.0
2010-09-14 13:50:00,15.58,15.6,15.58,15.6,148500.0,12.4975,12.5135,12.4975,12.5135,148500.0
2010-09-14 14:00:00,15.6,15.61,15.6,15.6,37000.0,12.5135,12.5216,12.5135,12.5135,37000.0
2010-09-14 14:10:00,15.61,15.61,15.6,15.6,45500.0,12.5216,12.5216,12.5135,12.5135,45500.0
2010-09-14 14:20:00,15.6,15.61,15.59,15.59,92500.0,12.5135,12.5216,12.5055,12.5055,92500.0
2010-09-14 14:30:00,15.6,15.62,15.59,15.62,88000.0,12.5135,12.5296,12.5055,12.5296,88000.0
2010-09-14 14:40:00,15.62,15.63,15.61,15.61,30500.0,12.5296,12.5376,12.5216,12.5216,30500.0
2010-09-14 14:50:00,15.62,15.63,15.61,15.61,145500.0,12.5296,12.5376,12.5216,12.5216,145500.0
2010-09-14 15:00:00,15.61,15.62,15.61,15.62,124000.0,12.5216,12.5296,12.5216,12.5296,124000.0
2010-09-14 15:10:00,15.62,15.63,15.61,15.61,126000.0,12.5296,12.5376,12.5216,12.5216,126000.0
2010-09-14 15:20:00,15.61,15.63,15.61,15.62,87000.0,12.5216,12.5376,12.5216,12.5296,87000.0
2010-09-14 15:30:00,15.62,15.65,15.62,15.64,178000.0,12.5296,12.5536,12.5296,12.5456,178000.0
2010-09-14 15:40:00,15.64,15.64,15.59,15.6,186500.0,12.5456,12.5456,12.5055,12.5135,186500.0
2010-09-14 15:50:00,15.61,15.61,15.56,15.57,405000.0,12.5216,12.5216,12.4815,12.4895,405000.0
2010-09-15 09:30:00,15.54,15.54,15.48,15.48,369000.0,12.4654,12.4654,12.4173,12.4173,369000.0
2010-09-15 09:40:00,15.48,15.5,15.45,15.5,180500.0,12.4173,12.4333,12.3932,12.4333,180500.0
2010-09-15 09:50:00,15.5,15.5,15.49,15.5,123500.0,12.4333,12.4333,12.4253,12.4333,123500.0
2010-09-15 10:00:00,15.51,15.53,15.5,15.53,99500.0,12.4413,12.4574,12.4333,12.4574,99500.0
2010-09-15 10:10:00,15.55,15.59,15.53,15.58,78500.0,12.4734,12.5055,12.4574,12.4975,78500.0
2010-09-15 10:20:00,15.58,15.58,15.56,15.56,59000.0,12.4975,12.4975,12.4815,12.4815,59000.0
2010-09-15 10:30:00,15.57,15.58,15.54,15.55,45500.0,12.4895,12.4975,12.4654,12.4734,45500.0
2010-09-15 10:40:00,15.55,15.58,15.55,15.56,88000.0,12.4734,12.4975,12.4734,12.4815,88000.0
2010-09-15 10:50:00,15.56,15.58,15.54,15.58,60000.0,12.4815,12.4975,12.4654,12.4975,60000.0
2010-09-15 11:00:00,15.58,15.58,15.53,15.54,74000.0,12.4975,12.4975,12.4574,12.4654,74000.0
2010-09-15 11:10:00,15.53,15.55,15.53,15.55,48500.0,12.4574,12.4734,12.4574,12.4734,48500.0
2010-09-15 11:20:00,15.55,15.57,15.55,15.56,41000.0,12.4734,12.4895,12.4734,12.4815,41000.0
2010-09-15 11:30:00,15.56,15.57,15.55,15.56,30500.0,12.4815,12.4895,12.4734,12.4815,30500.0
2010-09-15 11:40:00,15.56,15.57,15.56,15.57,41000.0,12.4815,12.4895,12.4815,12.4895,41000.0
2010-09-15 11:50:00,15.56,15.6,15.56,15.59,31000.0,12.4815,12.5135,12.4815,12.5055,31000.0
2010-09-15 12:00:00,15.59,15.61,15.59,15.6,62500.0,12.5055,12.5216,12.5055,12.5135,62500.0
2010-09-15 12:10:00,15.6,15.6,15.58,15.58,24500.0,12.5135,12.5135,12.4975,12.4975,24500.0
2010-09-15 12:20:00,15.59,15.61,15.59,15.6,22500.0,12.5055,12.5216,12.5055,12.5135,22500.0
2010-09-15 12:30:00,15.6,15.61,15.6,15.61,4000.0,12.5135,12.5216,12.5135,12.5216,4000.0
2010-09-15 12:40:00,15.61,15.61,15.59,15.6,28500.0,12.5216,12.5216,12.5055,12.5135,28500.0
2010-09-15 12:50:00,15.6,15.61,15.6,15.6,11000.0,12.5135,12.5216,12.5135,12.5135,11000.0
2010-09-15 13:00:00,15.61,15.62,15.61,15.62,68000.0,12.5216,12.5296,12.5216,12.5296,68000.0
2010-09-15 13:10:00,15.62,15.64,15.62,15.64,15500.0,12.5296,12.5456,12.5296,12.5456,15500.0
2010-09-15 13:20:00,15.64,15.64,15.62,15.62,54000.0,12.5456,12.5456,12.5296,12.5296,54000.0
2010-09-15 13:30:00,15.62,15.63,15.61,15.62,91000.0,12.5296,12.5376,12.5216,12.5296,91000.0
2010-09-15 13:40:00,15.62,15.64,15.62,15.62,97000.0,12.5296,12.5456,12.5296,12.5296,97000.0
2010-09-15 13:50:00,15.62,15.64,15.62,15.64,90000.0,12.5296,12.5456,12.5296,12.5456,90000.0
2010-09-15 14:00:00,15.64,15.64,15.63,15.63,42500.0,12.5456,12.5456,12.5376,12.5376,42500.0
2010-09-15 14:10:00,15.63,15.63,15.61,15.61,41500.0,12.5376,12.5376,12.5216,12.5216,41500.0
2010-09-15 14:20:00,15.61,15.62,15.61,15.62,31500.0,12.5216,12.5296,12.5216,12.5296,31500.0
2010-09-15 14:30:00,15.61,15.62,15.59,15.6,65500.0,12.5216,12.5296,12.5055,12.5135,65500.0
2010-09-15 14:40:00,15.6,15.6,15.59,15.6,38500.0,12.5135,12.5135,12.5055,12.5135,38500.0
2010-09-15 14:50:00,15.6,15.62,15.59,15.61,47000.0,12.5135,12.5296,12.5055,12.5216,47000.0
2010-09-15 15:00:00,15.62,15.62,15.61,15.62,101500.0,12.5296,12.5296,12.5216,12.5296,101500.0
2010-09-15 15:10:00,15.62,15.63,15.62,15.62,44500.0,12.5296,12.5376,12.5296,12.5296,44500.0
2010-09-15 15:20:00,15.63,15.66,15.62,15.66,106500.0,12.5376,12.5617,12.5296,12.5617,106500.0
2010-09-15 15:30:00,15.66,15.67,15.65,15.66,123500.0,12.5617,12.5697,12.5536,12.5617,123500.0
2010-09-15 15:40:00,15.65,15.65,15.62,15.64,146000.0,12.5536,12.5536,12.5296,12.5456,146000.0
2010-09-15 15:50:00,15.64,15.66,15.63,15.64,85500.0,12.5456,12.5617,12.5376,12.5456,85500.0
2010-09-16 09:30:00,15.59,15.63,15.59,15.62,248500.0,12.5055,12.5376,12.5055,12.5296,248500.0
2010-09-16 09:40:00,15.62,15.62,15.56,15.59,203000.0,12.5296,12.5296,12.4815,12.5055,203000.0
2010-09-16 09:50:00,15.58,15.62,15.58,15.62,180000.0,12.4975,12.5296,12.4975,12.5296,180000.0
2010-09-16 10:00:00,15.61,15.65,15.56,15.63,155000.0,12.5216,12.5536,12.4815,12.5376,155000.0
2010-09-16 10:10:00,15.64,15.65,15.59,15.6,70000.0,12.5456,12.5536,12.5055,12.5135,70000.0
2010-09-16 10:20:00,15.6,15.64,15.6,15.62,112000.0,12.5135,12.5456,12.5135,12.5296,112000.0
2010-09-16 10:30:00,15.61,15.62,15.59,15.59,170500.0,12.5216,12.5296,12.5055,12.5055,170500.0
2010-09-16 10:40:00,15.59,15.63,15.59,15.62,163000.0,12.5055,12.5376,12.5055,12.5296,163000.0
2010-09-16 10:50:00,15.62,15.63,15.61,15.61,53000.0,12.5296,12.5376,12.5216,12.5216,53000.0
2010-09-16 11:00:00,15.61,15.62,15.6,15.6,57000.0,12.5216,12.5296,12.5135,12.5135,57000.0
2010-09-16 11:10:00,15.6,15.61,15.59,15.61,98000.0,12.5135,12.5216,12.5055,12.5216,98000.0
2010-09-16 11:20:00,15.61,15.61,15.57,15.58,182000.0,12.5216,12.5216,12.4895,12.4975,182000.0
2010-09-16 11:30:00,15.58,15.58,15.56,15.58,225500.0,12.4975,12.4975,12.4815,12.4975,225500.0
2010-09-16 11:40:00,15.58,15.58,15.57,15.57,76000.0,12.4975,12.4975,12.4895,12.4895,76000.0
2010-09-16 11:50:00,15.57,15.57,15.56,15.56,55000.0,12.4895,12.4895,12.4815,12.4815,55000.0
2010-09-16 12:00:00,15.56,15.57,15.55,15.55,54000.0,12.4815,12.4895,12.4734,12.4734,54000.0
2010-09-16 12:10:00,15.54,15.55,15.54,15.55,52500.0,12.4654,12.4734,12.4654,12.4734,52500.0
2010-09-16 12:20:00,15.55,15.55,15.54,15.55,40500.0,12.4734,12.4734,12.4654,12.4734,40500.0
2010-09-16 12:30:00,15.55,15.56,15.55,15.55,44000.0,12.4734,12.4815,12.4734,12.4734,44000.0
2010-09-16 12:40:00,15.55,15.57,15.55,15.57,25000.0,12.4734,12.4895,12.4734,12.4895,25000.0
2010-09-16 12:50:00,15.57,15.6,15.57,15.59,63500.0,12.4895,12.5135,12.4895,12.5055,63500.0
2010-09-16 13:00:00,15.58,15.59,15.56,15.56,42000.0,12.4975,12.5055,12.4815,12.4815,42000.0
2010-09-16 13:10:00,15.56,15.56,15.53,15.54,75500.0,12.4815,12.4815,12.4574,12.4654,75500.0
2010-09-16 13:20:00,15.54,15.56,15.54,15.55,78500.0,12.4654,12.4815,12.4654,12.4734,78500.0
2010-09-16 13:30:00,15.55,15.55,15.53,15.54,40000.0,12.4734,12.4734,12.4574,12.4654,40000.0
2010-09-16 13:40:00,15.54,15.55,15.53,15.54,54500.0,12.4654,12.4734,12.4574,12.4654,54500.0
2010-09-16 13:50:00,15.54,15.55,15.53,15.55,41500.0,12.4654,12.4734,12.4574,12.4734,41500.0
2010-09-16 14:00:00,15.55,15.57,15.55,15.55,28000.0,12.4734,12.4895,12.4734,12.4734,28000.0
2010-09-16 14:10:00,15.55,15.57,15.55,15.56,22500.0,12.4734,12.4895,12.4734,12.4815,22500.0
2010-09-16 14:20:00,15.56,15.58,15.56,15.58,94500.0,12.4815,12.4975,12.4815,12.4975,94500.0
2010-09-16 14:30:00,15.57,15.58,15.57,15.58,42500.0,12.4895,12.4975,12.4895,12.4975,42500.0
2010-09-16 14:40:00,15.58,15.59,15.58,15.58,49000.0,12.4975,12.5055,12.4975,12.4975,49000.0
2010-09-16 14:50:00,15.58,15.58,15.57,15.57,57500.0,12.4975,12.4975,12.4895,12.4895,57500.0
2010-09-16 15:00:00,15.57,15.59,15.57,15.58,92000.0,12.4895,12.5055,12.4895,12.4975,92000.0
2010-09-16 15:10:00,15.59,15.6,15.58,15.6,35500.0,12.5055,12.5135,12.4975,12.5135,35500.0
2010-09-16 15:20:00,15.6,15.6,15.58,15.6,175000.0,12.5135,12.5135,12.4975,12.5135,175000.0
2010-09-16 15:30:00,15.6,15.61,15.59,15.59,97500.0,12.5135,12.5216,12.5055,12.5055,97500.0
2010-09-16 15:40:00,15.6,15.6,15.58,15.59,95500.0,12.5135,12.5135,12.4975,12.5055,95500.0
2010-09-16 15:50:00,15.59,15.6,15.58,15.59,85500.0,12.5055,12.5135,12.4975,12.5055,85500.0
2010-09-17 09:30:00,15.67,15.67,15.62,15.65,407500.0,12.5697,12.5697,12.5296,12.5536,407500.0
2010-09-17 09:40:00,15.65,15.65,15.59,15.61,286000.0,12.5536,12.5536,12.5055,12.5216,286000.0
2010-09-17 09:50:00,15.61,15.61,15.52,15.55,364500.0,12.5216,12.5216,12.4494,12.4734,364500.0
2010-09-17 10:00:00,15.55,15.57,15.51,15.56,248000.0,12.4734,12.4895,12.4413,12.4815,248000.0
2010-09-17 10:10:00,15.57,15.57,15.54,15.57,213500.0,12.4895,12.4895,12.4654,12.4895,213500.0
2010-09-17 10:20:00,15.58,15.6,15.58,15.59,45000.0,12.4975,12.5135,12.4975,12.5055,45000.0
2010-09-17 10:30:00,15.59,15.6,15.57,15.6,33000.0,12.5055,12.5135,12.4895,12.5135,33000.0
2010-09-17 10:40:00,15.59,15.63,15.58,15.62,108000.0,12.5055,12.5376,12.4975,12.5296,108000.0
2010-09-17 10:50:00,15.62,15.63,15.62,15.63,76000.0,12.5296,12.5376,12.5296,12.5376,76000.0
2010-09-17 11:00:00,15.63,15.67,15.62,15.67,109000.0,12.5376,12.5697,12.5296,12.5697,109000.0
2010-09-17 11:10:00,15.66,15.67,15.66,15.66,80000.0,12.5617,12.5697,12.5617,12.5617,80000.0
2010-09-17 11:20:00,15.66,15.66,15.62,15.63,80500.0,12.5617,12.5617,12.5296,12.5376,80500.0
2010-09-17 11:30:00,15.63,15.64,15.61,15.62,89500.0,12.5376,12.5456,12.5216,12.5296,89500.0
2010-09-17 11:40:00,15.63,15.63,15.61,15.62,69000.0,12.5376,12.5376,12.5216,12.5296,69000.0
2010-09-17 11:50:00,15.62,15.64,15.62,15.63,97500.0,12.5296,12.5456,12.5296,12.5376,97500.0
2010-09-17 12:00:00,15.63,15.65,15.63,15.65,79500.0,12.5376,12.5536,12.5376,12.5536,79500.0
2010-09-17 12:10:00,15.65,15.65,15.64,15.65,87500.0,12.5536,12.5536,12.5456,12.5536,87500.0
2010-09-17 12:20:00,15.65,15.66,15.64,15.65,24500.0,12.5536,12.5617,12.5456,12.5536,24500.0
2010-09-17 12:30:00,15.66,15.66,15.65,15.65,47500.0,12.5617,12.5617,12.5536,12.5536,47500.0
2010-09-17 12:40:00,15.65,15.65,15.64,15.64,30000.0,12.5536,12.5536,12.5456,12.5456,30000.0
2010-09-17 12:50:00,15.65,15.65,15.62,15.64,37500.0,12.5536,12.5536,12.5296,12.5456,37500.0
2010-09-17 13:00:00,15.63,15.65,15.63,15.64,34000.0,12.5376,12.5536,12.5376,12.5456,34000.0
2010-09-17 13:10:00,15.63,15.63,15.61,15.62,49000.0,12.5376,12.5376,12.5216,12.5296,49000.0
2010-09-17 13:20:00,15.62,15.64,15.62,15.63,26000.0,12.5296,12.5456,12.5296,12.5376,26000.0
2010-09-17 13:30:00,15.64,15.64,15.63,15.63,30500.0,12.5456,12.5456,12.5376,12.5376,30500.0
2010-09-17 13:40:00,15.62,15.63,15.62,15.63,30000.0,12.5296,12.5376,12.5296,12.5376,30000.0
2010-09-17 13:50:00,15.63,15.64,15.63,15.63,24000.0,12.5376,12.5456,12.5376,12.5376,24000.0
2010-09-17 14:00:00,15.63,15.64,15.63,15.63,54000.0,12.5376,12.5456,12.5376,12.5376,54000.0
2010-09-17 14:10:00,15.63,15.65,15.63,15.64,69500.0,12.5376,12.5536,12.5376,12.5456,69500.0
2010-09-17 14:20:00,15.64,15.65,15.64,15.65,105500.0,12.5456,12.5536,12.5456,12.5536,105500.0
2010-09-17 14:30:00,15.65,15.67,15.64,15.66,50500.0,12.5536,12.5697,12.5456,12.5617,50500.0
2010-09-17 14:40:00,15.67,15.67,15.66,15.66,66500.0,12.5697,12.5697,12.5617,12.5617,66500.0
2010-09-17 14:50:00,15.66,15.66,15.65,15.65,135000.0,12.5617,12.5617,12.5536,12.5536,135000.0
2010-09-17 15:00:00,15.65,15.65,15.64,15.65,106000.0,12.5536,12.5536,12.5456,12.5536,106000.0
2010-09-17 15:10:00,15.65,15.65,15.63,15.64,106500.0,12.5536,12.5536,12.5376,12.5456,106500.0
2010-09-17 15:20:00,15.64,15.64,15.62,15.63,125500.0,12.5456,12.5456,12.5296,12.5376,125500.0
2010-09-17 15:30:00,15.62,15.65,15.62,15.64,95000.0,12.5296,12.5536,12.5296,12.5456,95000.0
2010-09-17 15:40:00,15.64,15.65,15.63,15.64,458000.0,12.5456,12.5536,12.5376,12.5456,458000.0
2010-09-17 15:50:00,15.65,15.65,15.63,15.63,381500.0,12.5536,12.5536,12.5376,12.5376,381500.0
2010-09-20 09:30:00,15.69,15.7,15.65,15.67,168000.0,12.5857,12.5938,12.5536,12.5697,168000.0
2010-09-20 09:40:00,15.66,15.67,15.61,15.63,177500.0,12.5617,12.5697,12.5216,12.5376,177500.0
2010-09-20 09:50:00,15.63,15.69,15.63,15.68,111500.0,12.5376,12.5857,12.5376,12.5777,111500.0
2010-09-20 10:00:00,15.68,15.77,15.66,15.77,249000.0,12.5777,12.6499,12.5617,12.6499,249000.0
2010-09-20 10:10:00,15.77,15.8,15.77,15.8,209500.0,12.6499,12.674,12.6499,12.674,209500.0
2010-09-20 10:20:00,15.8,15.81,15.79,15.79,304000.0,12.674,12.682,12.6659,12.6659,304000.0
2010-09-20 10:30:00,15.79,15.8,15.78,15.79,161000.0,12.6659,12.674,12.6579,12.6659,161000.0
2010-09-20 10:40:00,15.79,15.8,15.78,15.79,65000.0,12.6659,12.674,12.6579,12.6659,65000.0
2010-09-20 10:50:00,15.8,15.84,15.8,15.84,97500.0,12.674,12.7061,12.674,12.7061,97500.0
2010-09-20 11:00:00,15.84,15.84,15.83,15.84,42500.0,12.7061,12.7061,12.698,12.7061,42500.0
2010-09-20 11:10:00,15.84,15.84,15.8,15.8,64000.0,12.7061,12.7061,12.674,12.674,64000.0
2010-09-20 11:20:00,15.8,15.81,15.8,15.81,47500.0,12.674,12.682,12.674,12.682,47500.0
2010-09-20 11:30:00,15.81,15.82,15.81,15.82,74500.0,12.682,12.69,12.682,12.69,74500.0
2010-09-20 11:40:00,15.82,15.82,15.81,15.81,41000.0,12.69,12.69,12.682,12.682,41000.0
2010-09-20 11:50:00,15.8,15.8,15.79,15.79,79500.0,12.674,12.674,12.6659,12.6659,79500.0
2010-09-20 12:00:00,15.8,15.8,15.77,15.77,75000.0,12.674,12.674,12.6499,12.6499,75000.0
2010-09-20 12:10:00,15.78,15.78,15.77,15.78,67500.0,12.6579,12.6579,12.6499,12.6579,67500.0
2010-09-20 12:20:00,15.78,15.78,15.77,15.77,88000.0,12.6579,12.6579,12.6499,12.6499,88000.0
2010-09-20 12:30:00,15.77,15.79,15.76,15.78,51500.0,12.6499,12.6659,12.6419,12.6579,51500.0
2010-09-20 12:40:00,15.78,15.79,15.78,15.79,44500.0,12.6579,12.6659,12.6579,12.6659,44500.0
2010-09-20 12:50:00,15.79,15.81,15.78,15.8,46500.0,12.6659,12.682,12.6579,12.674,46500.0
2010-09-20 13:00:00,15.8,15.8,15.79,15.8,205500.0,12.674,12.674,12.6659,12.674,205500.0
2010-09-20 13:10:00,15.8,15.8,15.77,15.79,34500.0,12.674,12.674,12.6499,12.6659,34500.0
2010-09-20 13:20:00,15.79,15.8,15.78,15.79,43500.0,12.6659,12.674,12.6579,12.6659,43500.0
2010-09-20 13:30:00,15.79,15.8,15.78,15.8,60000.0,12.6659,12.674,12.6579,12.674,60000.0
2010-09-20 13:40:00,15.81,15.81,15.8,15.8,53500.0,12.682,12.682,12.674,12.674,53500.0
2010-09-20 13:50:00,15.8,15.81,15.8,15.81,43000.0,12.674,12.682,12.674,12.682,43000.0
2010-09-20 14:00:00,15.81,15.81,15.8,15.8,59000.0,12.682,12.682,12.674,12.674,59000.0
2010-09-20 14:10:00,15.81,15.83,15.8,15.82,138500.0,12.682,12.698,12.674,12.69,138500.0
2010-09-20 14:20:00,15.82,15.84,15.82,15.84,137000.0,12.69,12.7061,12.69,12.7061,137000.0
2010-09-20 14:30:00,15.83,15.85,15.83,15.85,132000.0,12.698,12.7141,12.698,12.7141,132000.0
2010-09-20 14:40:00,15.85,15.85,15.83,15.83,94500.0,12.7141,12.7141,12.698,12.698,94500.0
2010-09-20 14:50:00,15.83,15.87,15.83,15.86,236000.0,12.698,12.7301,12.698,12.7221,236000.0
2010-09-20 15:00:00,15.86,15.87,15.85,15.85,54000.0,12.7221,12.7301,12.7141,12.7141,54000.0
2010-09-20 15:10:00,15.85,15.88,15.85,15.88,169000.0,12.7141,12.7381,12.7141,12.7381,169000.0
2010-09-20 15:20:00,15.88,15.88,15.87,15.87,68000.0,12.7381,12.7381,12.7301,12.7301,68000.0
2010-09-20 15:30:00,15.87,15.89,15.87,15.89,167500.0,12.7301,12.7462,12.7301,12.7462,167500.0
2010-09-20 15:40:00,15.89,15.91,15.89,15.9,162500.0,12.7462,12.7622,12.7462,12.7542,162500.0
2010-09-20 15:50:00,15.9,15.91,15.88,15.89,151500.0,12.7542,12.7622,12.7381,12.7462,151500.0
2010-09-21 09:30:00,15.88,15.89,15.84,15.85,256500.0,12.7381,12.7462,12.7061,12.7141,256500.0
2010-09-21 09:40:00,15.85,15.86,15.82,15.85,241500.0,12.7141,12.7221,12.69,12.7141,241500.0
2010-09-21 09:50:00,15.85,15.86,15.83,15.84,177000.0,12.7141,12.7221,12.698,12.7061,177000.0
2010-09-21 10:00:00,15.84,15.85,15.84,15.84,107000.0,12.7061,12.7141,12.7061,12.7061,107000.0
2010-09-21 10:10:00,15.84,15.87,15.83,15.87,169500.0,12.7061,12.7301,12.698,12.7301,169500.0
2010-09-21 10:20:00,15.87,15.89,15.87,15.87,149000.0,12.7301,12.7462,12.7301,12.7301,149000.0
2010-09-21 10:30:00,15.88,15.89,15.87,15.87,165500.0,12.7381,12.7462,12.7301,12.7301,165500.0
2010-09-21 10:40:00,15.88,15.89,15.86,15.87,108000.0,12.7381,12.7462,12.7221,12.7301,108000.0
2010-09-21 10:50:00,15.87,15.87,15.85,15.86,51000.0,12.7301,12.7301,12.7141,12.7221,51000.0
2010-09-21 11:00:00,15.86,15.87,15.85,15.87,64500.0,12.7221,12.7301,12.7141,12.7301,64500.0
2010-09-21 11:10:00,15.87,15.89,15.87,15.87,191000.0,12.7301,12.7462,12.7301,12.7301,191000.0
2010-09-21 11:20:00,15.87,15.87,15.83,15.83,194000.0,12.7301,12.7301,12.698,12.698,194000.0
2010-09-21 11:30:00,15.82,15.83,15.82,15.82,89000.0,12.69,12.698,12.69,12.69,89000.0
2010-09-21 11:40:00,15.83,15.83,15.82,15.82,54500.0,12.698,12.698,12.69,12.69,54500.0
2010-09-21 11:50:00,15.82,15.84,15.82,15.84,39000.0,12.69,12.7061,12.69,12.7061,39000.0
2010-09-21 12:00:00,15.83,15.85,15.82,15.84,79500.0,12.698,12.7141,12.69,12.7061,79500.0
2010-09-21 12:10:00,15.84,15.84,15.83,15.84,46000.0,12.7061,12.7061,12.698,12.7061,46000.0
2010-09-21 12:20:00,15.84,15.84,15.82,15.82,37000.0,12.7061,12.7061,12.69,12.69,37000.0
2010-09-21 12:30:00,15.82,15.84,15.82,15.83,99500.0,12.69,12.7061,12.69,12.698,99500.0
2010-09-21 12:40:00,15.83,15.83,15.83,15.83,11500.0,12.698,12.698,12.698,12.698,11500.0
2010-09-21 12:50:00,15.83,15.83,15.83,15.83,68500.0,12.698,12.698,12.698,12.698,68500.0
2010-09-21 13:00:00,15.83,15.83,15.8,15.81,243500.0,12.698,12.698,12.674,12.682,243500.0
2010-09-21 13:10:00,15.81,15.82,15.81,15.82,52000.0,12.682,12.69,12.682,12.69,52000.0
2010-09-21 13:20:00,15.82,15.82,15.81,15.82,45000.0,12.69,12.69,12.682,12.69,45000.0
2010-09-21 13:30:00,15.81,15.81,15.8,15.8,77500.0,12.682,12.682,12.674,12.674,77500.0
2010-09-21 13:40:00,15.8,15.81,15.79,15.81,44000.0,12.674,12.682,12.6659,12.682,44000.0
2010-09-21 13:50:00,15.8,15.82,15.8,15.81,44000.0,12.674,12.69,12.674,12.682,44000.0
2010-09-21 14:00:00,15.82,15.82,15.81,15.82,26000.0,12.69,12.69,12.682,12.69,26000.0
2010-09-21 14:10:00,15.82,15.89,15.78,15.87,509000.0,12.69,12.7462,12.6579,12.7301,509000.0
2010-09-21 14:20:00,15.87,15.87,15.83,15.87,443500.0,12.7301,12.7301,12.698,12.7301,443500.0
2010-09-21 14:30:00,15.86,15.93,15.85,15.93,304500.0,12.7221,12.7782,12.7141,12.7782,304500.0
2010-09-21 14:40:00,15.93,15.93,15.89,15.91,210000.0,12.7782,12.7782,12.7462,12.7622,210000.0
2010-09-21 14:50:00,15.92,15.92,15.86,15.89,330500.0,12.7702,12.7702,12.7221,12.7462,330500.0
2010-09-21 15:00:00,15.89,15.9,15.86,15.89,196500.0,12.7462,12.7542,12.7221,12.7462,196500.0
2010-09-21 15:10:00,15.89,15.89,15.86,15.88,235000.0,12.7462,12.7462,12.7221,12.7381,235000.0
2010-09-21 15:20:00,15.89,15.89,15.83,15.85,251500.0,12.7462,12.7462,12.698,12.7141,251500.0
2010-09-21 15:30:00,15.85,15.85,15.77,15.81,681500.0,12.7141,12.7141,12.6499,12.682,681500.0
2010-09-21 15:40:00,15.81,15.82,15.78,15.8,227000.0,12.682,12.69,12.6579,12.674,227000.0
2010-09-21 15:50:00,15.8,15.83,15.8,15.81,252000.0,12.674,12.698,12.674,12.682,252000.0
2010-09-22 09:30:00,15.77,15.84,15.75,15.84,242500.0,12.6499,12.7061,12.6339,12.7061,242500.0
2010-09-22 09:40:00,15.83,15.88,15.83,15.86,239500.0,12.698,12.7381,12.698,12.7221,239500.0
2010-09-22 09:50:00,15.87,15.88,15.82,15.84,137000.0,12.7301,12.7381,12.69,12.7061,137000.0
2010-09-22 10:00:00,15.84,15.84,15.75,15.77,142500.0,12.7061,12.7061,12.6339,12.6499,142500.0
2010-09-22 10:10:00,15.77,15.8,15.77,15.8,62000.0,12.6499,12.674,12.6499,12.674,62000.0
2010-09-22 10:20:00,15.79,15.8,15.75,15.75,79000.0,12.6659,12.674,12.6339,12.6339,79000.0
2010-09-22 10:30:00,15.74,15.75,15.71,15.72,113500.0,12.6258,12.6339,12.6018,12.6098,113500.0
2010-09-22 10:40:00,15.72,15.74,15.71,15.73,81500.0,12.6098,12.6258,12.6018,12.6178,81500.0
2010-09-22 10:50:00,15.73,15.74,15.71,15.74,199000.0,12.6178,12.6258,12.6018,12.6258,199000.0
2010-09-22 11:00:00,15.74,15.75,15.69,15.7,151500.0,12.6258,12.6339,12.5857,12.5938,151500.0
2010-09-22 11:10:00,15.7,15.71,15.67,15.7,171500.0,12.5938,12.6018,12.5697,12.5938,171500.0
2010-09-22 11:20:00,15.7,15.7,15.64,15.66,216500.0,12.5938,12.5938,12.5456,12.5617,216500.0
2010-09-22 11:30:00,15.66,15.67,15.65,15.67,84000.0,12.5617,12.5697,12.5536,12.5697,84000.0
2010-09-22 11:40:00,15.67,15.67,15.66,15.66,25000.0,12.5697,12.5697,12.5617,12.5617,25000.0
2010-09-22 11:50:00,15.66,15.69,15.66,15.69,18500.0,12.5617,12.5857,12.5617,12.5857,18500.0
2010-09-22 12:00:00,15.69,15.69,15.67,15.68,187500.0,12.5857,12.5857,12.5697,12.5777,187500.0
2010-09-22 12:10:00,15.68,15.7,15.68,15.69,84500.0,12.5777,12.5938,12.5777,12.5857,84500.0
2010-09-22 12:20:00,15.69,15.69,15.67,15.67,32000.0,12.5857,12.5857,12.5697,12.5697,32000.0
2010-09-22 12:30:00,15.67,15.68,15.65,15.65,106500.0,12.5697,12.5777,12.5536,12.5536,106500.0
2010-09-22 12:40:00,15.65,15.66,15.64,15.64,72500.0,12.5536,12.5617,12.5456,12.5456,72500.0
2010-09-22 12:50:00,15.64,15.64,15.64,15.64,58500.0,12.5456,12.5456,12.5456,12.5456,58500.0
2010-09-22 13:00:00,15.64,15.65,15.62,15.62,93500.0,12.5456,12.5536,12.5296,12.5296,93500.0
2010-09-22 13:10:00,15.62,15.63,15.61,15.62,66000.0,12.5296,12.5376,12.5216,12.5296,66000.0
2010-09-22 13:20:00,15.62,15.64,15.62,15.64,55000.0,12.5296,12.5456,12.5296,12.5456,55000.0
2010-09-22 13:30:00,15.65,15.67,15.65,15.67,23500.0,12.5536,12.5697,12.5536,12.5697,23500.0
2010-09-22 13:40:00,15.67,15.67,15.65,15.66,18000.0,12.5697,12.5697,12.5536,12.5617,18000.0
2010-09-22 13:50:00,15.67,15.69,15.67,15.67,52500.0,12.5697,12.5857,12.5697,12.5697,52500.0
2010-09-22 14:00:00,15.67,15.67,15.65,15.66,115000.0,12.5697,12.5697,12.5536,12.5617,115000.0
2010-09-22 14:10:00,15.66,15.68,15.65,15.65,101500.0,12.5617,12.5777,12.5536,12.5536,101500.0
2010-09-22 14:20:00,15.65,15.67,15.65,15.67,50500.0,12.5536,12.5697,12.5536,12.5697,50500.0
2010-09-22 14:30:00,15.66,15.71,15.66,15.7,96500.0,12.5617,12.6018,12.5617,12.5938,96500.0
2010-09-22 14:40:00,15.7,15.71,15.68,15.68,49500.0,12.5938,12.6018,12.5777,12.5777,49500.0
2010-09-22 14:50:00,15.69,15.7,15.68,15.7,50500.0,12.5857,12.5938,12.5777,12.5938,50500.0
2010-09-22 15:00:00,15.7,15.71,15.68,15.68,215000.0,12.5938,12.6018,12.5777,12.5777,215000.0
2010-09-22 15:10:00,15.67,15.69,15.66,15.66,131500.0,12.5697,12.5857,12.5617,12.5617,131500.0
2010-09-22 15:20:00,15.66,15.68,15.66,15.67,179500.0,12.5617,12.5777,12.5617,12.5697,179500.0
2010-09-22 15:30:00,15.66,15.69,15.66,15.69,122000.0,12.5617,12.5857,12.5617,12.5857,122000.0
2010-09-22 15:40:00,15.69,15.69,15.66,15.67,83000.0,12.5857,12.5857,12.5617,12.5697,83000.0
2010-09-22 15:50:00,15.66,15.68,15.66,15.67,178500.0,12.5617,12.5777,12.5617,12.5697,178500.0
2010-09-23 09:30:00,15.57,15.57,15.51,15.57,206500.0,12.4895,12.4895,12.4413,12.4895,206500.0
2010-09-23 09:40:00,15.57,15.6,15.57,15.59,126500.0,12.4895,12.5135,12.4895,12.5055,126500.0
2010-09-23 09:50:00,15.59,15.59,15.55,15.55,142000.0,12.5055,12.5055,12.4734,12.4734,142000.0
2010-09-23 10:00:00,15.55,15.64,15.55,15.64,253000.0,12.4734,12.5456,12.4734,12.5456,253000.0
2010-09-23 10:10:00,15.64,15.64,15.6,15.61,123500.0,12.5456,12.5456,12.5135,12.5216,123500.0
2010-09-23 10:20:00,15.61,15.66,15.61,15.66,123000.0,12.5216,12.5617,12.5216,12.5617,123000.0
2010-09-23 10:30:00,15.66,15.71,15.66,15.69,117000.0,12.5617,12.6018,12.5617,12.5857,117000.0
2010-09-23 10:40:00,15.69,15.72,15.69,15.7,208000.0,12.5857,12.6098,12.5857,12.5938,208000.0
2010-09-23 10:50:00,15.7,15.7,15.67,15.67,116000.0,12.5938,12.5938,12.5697,12.5697,116000.0
2010-09-23 11:00:00,15.67,15.68,15.66,15.68,81000.0,12.5697,12.5777,12.5617,12.5777,81000.0
2010-09-23 11:10:00,15.68,15.71,15.68,15.71,92000.0,12.5777,12.6018,12.5777,12.6018,92000.0
2010-09-23 11:20:00,15.72,15.73,15.71,15.73,174000.0,12.6098,12.6178,12.6018,12.6178,174000.0
2010-09-23 11:30:00,15.73,15.77,15.73,15.76,304000.0,12.6178,12.6499,12.6178,12.6419,304000.0
2010-09-23 11:40:00,15.76,15.76,15.74,15.75,84500.0,12.6419,12.6419,12.6258,12.6339,84500.0
2010-09-23 11:50:00,15.75,15.77,15.74,15.74,98000.0,12.6339,12.6499,12.6258,12.6258,98000.0
2010-09-23 12:00:00,15.74,15.75,15.73,15.74,101500.0,12.6258,12.6339,12.6178,12.6258,101500.0
2010-09-23 12:10:00,15.74,15.75,15.73,15.73,45500.0,12.6258,12.6339,12.6178,12.6178,45500.0
2010-09-23 12:20:00,15.73,15.73,15.72,15.72,62500.0,12.6178,12.6178,12.6098,12.6098,62500.0
2010-09-23 12:30:00,15.72,15.73,15.71,15.71,22000.0,12.6098,12.6178,12.6018,12.6018,22000.0
2010-09-23 12:40:00,15.71,15.72,15.7,15.7,60000.0,12.6018,12.6098,12.5938,12.5938,60000.0
2010-09-23 12:50:00,15.71,15.72,15.71,15.72,11000.0,12.6018,12.6098,12.6018,12.6098,11000.0
2010-09-23 13:00:00,15.72,15.73,15.72,15.72,14000.0,12.6098,12.6178,12.6098,12.6098,14000.0
2010-09-23 13:10:00,15.72,15.73,15.7,15.71,33500.0,12.6098,12.6178,12.5938,12.6018,33500.0
2010-09-23 13:20:00,15.71,15.72,15.71,15.71,30000.0,12.6018,12.6098,12.6018,12.6018,30000.0
2010-09-23 13:30:00,15.71,15.71,15.7,15.71,66000.0,12.6018,12.6018,12.5938,12.6018,66000.0
2010-09-23 13:40:00,15.71,15.71,15.67,15.67,66000.0,12.6018,12.6018,12.5697,12.5697,66000.0
2010-09-23 13:50:00,15.68,15.7,15.68,15.69,30000.0,12.5777,12.5938,12.5777,12.5857,30000.0
2010-09-23 14:00:00,15.69,15.7,15.69,15.7,37000.0,12.5857,12.5938,12.5857,12.5938,37000.0
2010-09-23 14:10:00,15.7,15.7,15.69,15.69,18500.0,12.5938,12.5938,12.5857,12.5857,18500.0
2010-09-23 14:20:00,15.69,15.7,15.69,15.69,28500.0,12.5857,12.5938,12.5857,12.5857,28500.0
2010-09-23 14:30:00,15.69,15.7,15.67,15.67,18000.0,12.5857,12.5938,12.5697,12.5697,18000.0
2010-09-23 14:40:00,15.67,15.67,15.64,15.65,94500.0,12.5697,12.5697,12.5456,12.5536,94500.0
2010-09-23 14:50:00,15.65,15.65,15.6,15.6,160500.0,12.5536,12.5536,12.5135,12.5135,160500.0
2010-09-23 15:00:00,15.61,15.62,15.59,15.6,210500.0,12.5216,12.5296,12.5055,12.5135,210500.0
2010-09-23 15:10:00,15.6,15.61,15.58,15.6,171500.0,12.5135,12.5216,12.4975,12.5135,171500.0
2010-09-23 15:20:00,15.6,15.61,15.57,15.57,167000.0,12.5135,12.5216,12.4895,12.4895,167000.0
2010-09-23 15:30:00,15.57,15.57,15.54,15.55,303500.0,12.4895,12.4895,12.4654,12.4734,303500.0
2010-09-23 15:40:00,15.55,15.56,15.54,15.55,132500.0,12.4734,12.4815,12.4654,12.4734,132500.0
2010-09-23 15:50:00,15.55,15.56,15.55,15.56,124500.0,12.4734,12.4815,12.4734,12.4815,124500.0
2010-09-24 09:30:00,15.72,15.77,15.7,15.77,263000.0,12.6494,12.6896,12.6333,12.6896,263000.0
2010-09-24 09:40:00,15.76,15.79,15.74,15.74,180500.0,12.6816,12.7057,12.6655,12.6655,180500.0
2010-09-24 09:50:00,15.73,15.77,15.73,15.76,224000.0,12.6574,12.6896,12.6574,12.6816,224000.0
2010-09-24 10:00:00,15.75,15.78,15.73,15.77,281000.0,12.6735,12.6977,12.6574,12.6896,281000.0
2010-09-24 10:10:00,15.77,15.78,15.75,15.75,175000.0,12.6896,12.6977,12.6735,12.6735,175000.0
2010-09-24 10:20:00,15.75,15.79,15.75,15.78,387000.0,12.6735,12.7057,12.6735,12.6977,387000.0
2010-09-24 10:30:00,15.78,15.79,15.77,15.79,222000.0,12.6977,12.7057,12.6896,12.7057,222000.0
2010-09-24 10:40:00,15.79,15.82,15.79,15.81,361500.0,12.7057,12.7299,12.7057,12.7218,361500.0
2010-09-24 10:50:00,15.81,15.82,15.8,15.8,124000.0,12.7218,12.7299,12.7138,12.7138,124000.0
2010-09-24 11:00:00,15.8,15.82,15.79,15.82,252000.0,12.7138,12.7299,12.7057,12.7299,252000.0
2010-09-24 11:10:00,15.82,15.83,15.81,15.82,178500.0,12.7299,12.7379,12.7218,12.7299,178500.0
2010-09-24 11:20:00,15.83,15.83,15.81,15.82,130000.0,12.7379,12.7379,12.7218,12.7299,130000.0
2010-09-24 11:30:00,15.82,15.83,15.82,15.83,140500.0,12.7299,12.7379,12.7299,12.7379,140500.0
2010-09-24 11:40:00,15.82,15.82,15.8,15.81,97000.0,12.7299,12.7299,12.7138,12.7218,97000.0
2010-09-24 11:50:00,15.81,15.83,15.81,15.82,76000.0,12.7218,12.7379,12.7218,12.7299,76000.0
2010-09-24 12:00:00,15.82,15.83,15.82,15.82,230000.0,12.7299,12.7379,12.7299,12.7299,230000.0
2010-09-24 12:10:00,15.82,15.82,15.82,15.82,45000.0,12.7299,12.7299,12.7299,12.7299,45000.0
2010-09-24 12:20:00,15.82,15.83,15.81,15.82,105500.0,12.7299,12.7379,12.7218,12.7299,105500.0
2010-09-24 12:30:00,15.83,15.84,15.82,15.83,129500.0,12.7379,12.746,12.7299,12.7379,129500.0
2010-09-24 12:40:00,15.83,15.85,15.83,15.85,134500.0,12.7379,12.754,12.7379,12.754,134500.0
2010-09-24 12:50:00,15.86,15.86,15.84,15.84,46000.0,12.762,12.762,12.746,12.746,46000.0
2010-09-24 13:00:00,15.85,15.85,15.84,15.84,42000.0,12.754,12.754,12.746,12.746,42000.0
2010-09-24 13:10:00,15.84,15.85,15.84,15.84,35500.0,12.746,12.754,12.746,12.746,35500.0
2010-09-24 13:20:00,15.84,15.86,15.84,15.86,73000.0,12.746,12.762,12.746,12.762,73000.0
2010-09-24 13:30:00,15.86,15.88,15.85,15.87,83000.0,12.762,12.7781,12.754,12.7701,83000.0
2010-09-24 13:40:00,15.87,15.87,15.84,15.86,79500.0,12.7701,12.7701,12.746,12.762,79500.0
2010-09-24 13:50:00,15.86,15.86,15.85,15.85,132000.0,12.762,12.762,12.754,12.754,132000.0
2010-09-24 14:00:00,15.85,15.86,15.85,15.85,56500.0,12.754,12.762,12.754,12.754,56500.0
2010-09-24 14:10:00,15.84,15.84,15.82,15.84,87000.0,12.746,12.746,12.7299,12.746,87000.0
2010-09-24 14:20:00,15.84,15.85,15.83,15.84,95500.0,12.746,12.754,12.7379,12.746,95500.0
2010-09-24 14:30:00,15.84,15.86,15.84,15.86,92500.0,12.746,12.762,12.746,12.762,92500.0
2010-09-24 14:40:00,15.86,15.87,15.85,15.86,96500.0,12.762,12.7701,12.754,12.762,96500.0
2010-09-24 14:50:00,15.86,15.87,15.85,15.87,116000.0,12.762,12.7701,12.754,12.7701,116000.0
2010-09-24 15:00:00,15.87,15.87,15.86,15.87,88500.0,12.7701,12.7701,12.762,12.7701,88500.0
2010-09-24 15:10:00,15.87,15.88,15.87,15.88,103500.0,12.7701,12.7781,12.7701,12.7781,103500.0
2010-09-24 15:20:00,15.88,15.88,15.86,15.87,167500.0,12.7781,12.7781,12.762,12.7701,167500.0
2010-09-24 15:30:00,15.87,15.89,15.86,15.89,130000.0,12.7701,12.7862,12.762,12.7862,130000.0
2010-09-24 15:40:00,15.89,15.89,15.88,15.88,95500.0,12.7862,12.7862,12.7781,12.7781,95500.0
2010-09-24 15:50:00,15.88,15.89,15.88,15.88,172000.0,12.7781,12.7862,12.7781,12.7781,172000.0
2010-09-27 09:30:00,15.88,15.88,15.83,15.84,322000.0,12.7781,12.7781,12.7379,12.746,322000.0
2010-09-27 09:40:00,15.83,15.83,15.79,15.8,579000.0,12.7379,12.7379,12.7057,12.7138,579000.0
2010-09-27 09:50:00,15.8,15.84,15.8,15.82,205500.0,12.7138,12.746,12.7138,12.7299,205500.0
2010-09-27 10:00:00,15.82,15.86,15.82,15.86,176500.0,12.7299,12.762,12.7299,12.762,176500.0
2010-09-27 10:10:00,15.86,15.86,15.82,15.83,245500.0,12.762,12.762,12.7299,12.7379,245500.0
2010-09-27 10:20:00,15.83,15.88,15.82,15.88,298000.0,12.7379,12.7781,12.7299,12.7781,298000.0
2010-09-27 10:30:00,15.88,15.89,15.85,15.86,177000.0,12.7781,12.7862,12.754,12.762,177000.0
2010-09-27 10:40:00,15.86,15.9,15.86,15.88,115000.0,12.762,12.7942,12.762,12.7781,115000.0
2010-09-27 10:50:00,15.88,15.89,15.87,15.88,104500.0,12.7781,12.7862,12.7701,12.7781,104500.0
2010-09-27 11:00:00,15.88,15.88,15.85,15.85,129500.0,12.7781,12.7781,12.754,12.754,129500.0
2010-09-27 11:10:00,15.85,15.87,15.82,15.84,207000.0,12.754,12.7701,12.7299,12.746,207000.0
2010-09-27 11:20:00,15.84,15.86,15.83,15.84,140000.0,12.746,12.762,12.7379,12.746,140000.0
2010-09-27 11:30:00,15.85,15.86,15.82,15.83,208000.0,12.754,12.762,12.7299,12.7379,208000.0
2010-09-27 11:40:00,15.83,15.85,15.82,15.84,123500.0,12.7379,12.754,12.7299,12.746,123500.0
2010-09-27 11:50:00,15.85,15.85,15.84,15.85,113000.0,12.754,12.754,12.746,12.754,113000.0
2010-09-27 12:00:00,15.85,15.87,15.85,15.86,139500.0,12.754,12.7701,12.754,12.762,139500.0
2010-09-27 12:10:00,15.86,15.86,15.84,15.85,168500.0,12.762,12.762,12.746,12.754,168500.0
2010-09-27 12:20:00,15.84,15.85,15.83,15.85,63500.0,12.746,12.754,12.7379,12.754,63500.0
2010-09-27 12:30:00,15.85,15.85,15.84,15.84,98500.0,12.754,12.754,12.746,12.746,98500.0
2010-09-27 12:40:00,15.85,15.85,15.83,15.85,41000.0,12.754,12.754,12.7379,12.754,41000.0
2010-09-27 12:50:00,15.85,15.85,15.84,15.84,79000.0,12.754,12.754,12.746,12.746,79000.0
2010-09-27 13:00:00,15.84,15.87,15.83,15.86,86000.0,12.746,12.7701,12.7379,12.762,86000.0
2010-09-27 13:10:00,15.86,15.86,15.85,15.86,39500.0,12.762,12.762,12.754,12.762,39500.0
2010-09-27 13:20:00,15.85,15.87,15.85,15.87,39500.0,12.754,12.7701,12.754,12.7701,39500.0
2010-09-27 13:30:00,15.87,15.88,15.87,15.88,38500.0,12.7701,12.7781,12.7701,12.7781,38500.0
2010-09-27 13:40:00,15.88,15.91,15.87,15.91,112500.0,12.7781,12.8023,12.7701,12.8023,112500.0
2010-09-27 13:50:00,15.91,15.92,15.91,15.92,106000.0,12.8023,12.8103,12.8023,12.8103,106000.0
2010-09-27 14:00:00,15.92,15.92,15.92,15.92,103000.0,12.8103,12.8103,12.8103,12.8103,103000.0
2010-09-27 14:10:00,15.92,15.93,15.9,15.92,96500.0,12.8103,12.8184,12.7942,12.8103,96500.0
2010-09-27 14:20:00,15.93,15.94,15.93,15.94,212500.0,12.8184,12.8264,12.8184,12.8264,212500.0
2010-09-27 14:30:00,15.94,15.94,15.93,15.93,83500.0,12.8264,12.8264,12.8184,12.8184,83500.0
2010-09-27 14:40:00,15.93,15.95,15.93,15.94,78500.0,12.8184,12.8345,12.8184,12.8264,78500.0
2010-09-27 14:50:00,15.94,15.94,15.92,15.92,81500.0,12.8264,12.8264,12.8103,12.8103,81500.0
2010-09-27 15:00:00,15.92,15.92,15.91,15.92,59500.0,12.8103,12.8103,12.8023,12.8103,59500.0
2010-09-27 15:10:00,15.92,15.93,15.91,15.92,103500.0,12.8103,12.8184,12.8023,12.8103,103500.0
2010-09-27 15:20:00,15.93,15.93,15.92,15.92,46500.0,12.8184,12.8184,12.8103,12.8103,46500.0
2010-09-27 15:30:00,15.92,15.92,15.89,15.89,57000.0,12.8103,12.8103,12.7862,12.7862,57000.0
2010-09-27 15:40:00,15.89,15.9,15.87,15.88,144500.0,12.7862,12.7942,12.7701,12.7781,144500.0
2010-09-27 15:50:00,15.87,15.87,15.85,15.87,356500.0,12.7701,12.7701,12.754,12.7701,356500.0
2010-09-28 09:30:00,15.92,15.92,15.81,15.82,186500.0,12.8103,12.8103,12.7218,12.7299,186500.0
2010-09-28 09:40:00,15.8,15.8,15.73,15.75,220000.0,12.7138,12.7138,12.6574,12.6735,220000.0
2010-09-28 09:50:00,15.76,15.79,15.76,15.79,101500.0,12.6816,12.7057,12.6816,12.7057,101500.0
2010-09-28 10:00:00,15.79,15.79,15.69,15.71,340500.0,12.7057,12.7057,12.6253,12.6413,340500.0
2010-09-28 10:10:00,15.72,15.77,15.71,15.76,84500.0,12.6494,12.6896,12.6413,12.6816,84500.0
2010-09-28 10:20:00,15.76,15.84,15.75,15.81,206000.0,12.6816,12.746,12.6735,12.7218,206000.0
2010-09-28 10:30:00,15.81,15.86,15.81,15.82,158500.0,12.7218,12.762,12.7218,12.7299,158500.0
2010-09-28 10:40:00,15.82,15.85,15.82,15.83,140000.0,12.7299,12.754,12.7299,12.7379,140000.0
2010-09-28 10:50:00,15.83,15.85,15.83,15.85,100500.0,12.7379,12.754,12.7379,12.754,100500.0
2010-09-28 11:00:00,15.86,15.87,15.83,15.83,241000.0,12.762,12.7701,12.7379,12.7379,241000.0
2010-09-28 11:10:00,15.83,15.87,15.83,15.87,78000.0,12.7379,12.7701,12.7379,12.7701,78000.0
2010-09-28 11:20:00,15.86,15.91,15.86,15.9,109500.0,12.762,12.8023,12.762,12.7942,109500.0
2010-09-28 11:30:00,15.91,15.93,15.91,15.92,240000.0,12.8023,12.8184,12.8023,12.8103,240000.0
2010-09-28 11:40:00,15.92,15.93,15.9,15.9,35000.0,12.8103,12.8184,12.7942,12.7942,35000.0
2010-09-28 11:50:00,15.9,15.9,15.88,15.89,57500.0,12.7942,12.7942,12.7781,12.7862,57500.0
2010-09-28 12:00:00,15.89,15.89,15.86,15.87,43000.0,12.7862,12.7862,12.762,12.7701,43000.0
2010-09-28 12:10:00,15.87,15.9,15.87,15.89,67500.0,12.7701,12.7942,12.7701,12.7862,67500.0
2010-09-28 12:20:00,15.9,15.92,15.88,15.9,72500.0,12.7942,12.8103,12.7781,12.7942,72500.0
2010-09-28 12:30:00,15.9,15.9,15.88,15.9,31500.0,12.7942,12.7942,12.7781,12.7942,31500.0
2010-09-28 12:40:00,15.9,15.92,15.9,15.9,35000.0,12.7942,12.8103,12.7942,12.7942,35000.0
2010-09-28 12:50:00,15.9,15.92,15.9,15.91,43000.0,12.7942,12.8103,12.7942,12.8023,43000.0
2010-09-28 13:00:00,15.91,15.92,15.88,15.89,82500.0,12.8023,12.8103,12.7781,12.7862,82500.0
2010-09-28 13:10:00,15.89,15.91,15.88,15.9,72000.0,12.7862,12.8023,12.7781,12.7942,72000.0
2010-09-28 13:20:00,15.9,15.92,15.9,15.91,59000.0,12.7942,12.8103,12.7942,12.8023,59000.0
2010-09-28 13:30:00,15.91,15.94,15.91,15.93,102000.0,12.8023,12.8264,12.8023,12.8184,102000.0
2010-09-28 13:40:00,15.93,15.93,15.92,15.93,73500.0,12.8184,12.8184,12.8103,12.8184,73500.0
2010-09-28 13:50:00,15.93,15.97,15.93,15.97,151000.0,12.8184,12.8506,12.8184,12.8506,151000.0
2010-09-28 14:00:00,15.97,15.97,15.95,15.96,132000.0,12.8506,12.8506,12.8345,12.8425,132000.0
2010-09-28 14:10:00,15.96,15.97,15.95,15.95,101500.0,12.8425,12.8506,12.8345,12.8345,101500.0
2010-09-28 14:20:00,15.96,15.96,15.91,15.91,98500.0,12.8425,12.8425,12.8023,12.8023,98500.0
2010-09-28 14:30:00,15.91,15.94,15.9,15.92,65000.0,12.8023,12.8264,12.7942,12.8103,65000.0
2010-09-28 14:40:00,15.92,15.92,15.86,15.88,107500.0,12.8103,12.8103,12.762,12.7781,107500.0
2010-09-28 14:50:00,15.88,15.9,15.87,15.89,114000.0,12.7781,12.7942,12.7701,12.7862,114000.0
2010-09-28 15:00:00,15.9,15.92,15.88,15.92,124000.0,12.7942,12.8103,12.7781,12.8103,124000.0
2010-09-28 15:10:00,15.92,15.94,15.9,15.94,85000.0,12.8103,12.8264,12.7942,12.8264,85000.0
2010-09-28 15:20:00,15.94,15.95,15.93,15.93,53500.0,12.8264,12.8345,12.8184,12.8184,53500.0
2010-09-28 15:30:00,15.93,15.98,15.93,15.98,156000.0,12.8184,12.8586,12.8184,12.8586,156000.0
2010-09-28 15:40:00,15.98,16.0,15.97,15.99,186500.0,12.8586,12.8747,12.8506,12.8667,186500.0
2010-09-28 15:50:00,16.0,16.01,15.99,15.99,157500.0,12.8747,12.8827,12.8667,12.8667,157500.0
2010-09-29 09:30:00,15.95,15.98,15.91,15.97,200500.0,12.8345,12.8586,12.8023,12.8506,200500.0
2010-09-29 09:40:00,15.97,16.0,15.96,15.96,179500.0,12.8506,12.8747,12.8425,12.8425,179500.0
2010-09-29 09:50:00,15.96,15.96,15.93,15.94,150000.0,12.8425,12.8425,12.8184,12.8264,150000.0
2010-09-29 10:00:00,15.94,15.99,15.94,15.99,136500.0,12.8264,12.8667,12.8264,12.8667,136500.0
2010-09-29 10:10:00,15.99,15.99,15.93,15.94,80500.0,12.8667,12.8667,12.8184,12.8264,80500.0
2010-09-29 10:20:00,15.92,15.95,15.92,15.95,137000.0,12.8103,12.8345,12.8103,12.8345,137000.0
2010-09-29 10:30:00,15.95,15.98,15.95,15.96,73000.0,12.8345,12.8586,12.8345,12.8425,73000.0
2010-09-29 10:40:00,15.96,15.97,15.93,15.96,105000.0,12.8425,12.8506,12.8184,12.8425,105000.0
2010-09-29 10:50:00,15.96,15.96,15.93,15.96,80500.0,12.8425,12.8425,12.8184,12.8425,80500.0
2010-09-29 11:00:00,15.95,15.98,15.95,15.97,54500.0,12.8345,12.8586,12.8345,12.8506,54500.0
2010-09-29 11:10:00,15.97,15.97,15.95,15.96,34500.0,12.8506,12.8506,12.8345,12.8425,34500.0
2010-09-29 11:20:00,15.96,15.98,15.96,15.98,86500.0,12.8425,12.8586,12.8425,12.8586,86500.0
2010-09-29 11:30:00,15.98,16.01,15.98,16.01,150000.0,12.8586,12.8827,12.8586,12.8827,150000.0
2010-09-29 11:40:00,16.02,16.02,16.0,16.0,59500.0,12.8908,12.8908,12.8747,12.8747,59500.0
2010-09-29 11:50:00,16.0,16.03,16.0,16.02,83000.0,12.8747,12.8988,12.8747,12.8908,83000.0
2010-09-29 12:00:00,16.02,16.02,16.0,16.02,77000.0,12.8908,12.8908,12.8747,12.8908,77000.0
2010-09-29 12:10:00,16.02,16.04,16.02,16.03,84000.0,12.8908,12.9069,12.8908,12.8988,84000.0
2010-09-29 12:20:00,16.03,16.05,16.03,16.03,53000.0,12.8988,12.9149,12.8988,12.8988,53000.0
2010-09-29 12:30:00,16.03,16.03,16.01,16.03,71000.0,12.8988,12.8988,12.8827,12.8988,71000.0
2010-09-29 12:40:00,16.02,16.03,16.01,16.01,45500.0,12.8908,12.8988,12.8827,12.8827,45500.0
2010-09-29 12:50:00,16.02,16.04,16.02,16.02,6500.0,12.8908,12.9069,12.8908,12.8908,6500.0
2010-09-29 13:00:00,16.02,16.03,16.0,16.0,59000.0,12.8908,12.8988,12.8747,12.8747,59000.0
2010-09-29 13:10:00,16.0,16.01,16.0,16.01,64000.0,12.8747,12.8827,12.8747,12.8827,64000.0
2010-09-29 13:20:00,16.01,16.01,16.0,16.0,35000.0,12.8827,12.8827,12.8747,12.8747,35000.0
2010-09-29 13:30:00,16.0,16.01,15.99,15.99,157000.0,12.8747,12.8827,12.8667,12.8667,157000.0
2010-09-29 13:40:00,15.99,16.01,15.99,16.01,103500.0,12.8667,12.8827,12.8667,12.8827,103500.0
2010-09-29 13:50:00,16.01,16.04,16.01,16.03,41500.0,12.8827,12.9069,12.8827,12.8988,41500.0
2010-09-29 14:00:00,16.03,16.04,16.03,16.03,43000.0,12.8988,12.9069,12.8988,12.8988,43000.0
2010-09-29 14:10:00,16.03,16.05,16.03,16.04,23000.0,12.8988,12.9149,12.8988,12.9069,23000.0
2010-09-29 14:20:00,16.04,16.05,16.02,16.03,23500.0,12.9069,12.9149,12.8908,12.8988,23500.0
2010-09-29 14:30:00,16.02,16.03,16.02,16.03,59500.0,12.8908,12.8988,12.8908,12.8988,59500.0
2010-09-29 14:40:00,16.03,16.06,16.03,16.04,63500.0,12.8988,12.923,12.8988,12.9069,63500.0
2010-09-29 14:50:00,16.04,16.05,16.03,16.05,45000.0,12.9069,12.9149,12.8988,12.9149,45000.0
2010-09-29 15:00:00,16.05,16.05,16.0,16.01,68000.0,12.9149,12.9149,12.8747,12.8827,68000.0
2010-09-29 15:10:00,16.0,16.01,15.97,15.98,141000.0,12.8747,12.8827,12.8506,12.8586,141000.0
2010-09-29 15:20:00,15.99,16.01,15.98,15.99,114500.0,12.8667,12.8827,12.8586,12.8667,114500.0
2010-09-29 15:30:00,15.99,15.99,15.97,15.98,222000.0,12.8667,12.8667,12.8506,12.8586,222000.0
2010-09-29 15:40:00,15.99,16.0,15.96,16.0,107500.0,12.8667,12.8747,12.8425,12.8747,107500.0
2010-09-29 15:50:00,16.0,16.0,15.99,15.99,207500.0,12.8747,12.8747,12.8667,12.8667,207500.0
2010-09-30 09:30:00,16.09,16.16,16.09,16.13,1177000.0,12.9471,13.0034,12.9471,12.9793,1177000.0
2010-09-30 09:40:00,16.13,16.21,16.1,16.18,1599000.0,12.9793,13.0437,12.9552,13.0195,1599000.0
2010-09-30 09:50:00,16.18,16.18,16.14,16.16,334000.0,13.0195,13.0195,12.9874,13.0034,334000.0
2010-09-30 10:00:00,16.16,16.16,16.11,16.14,224000.0,13.0034,13.0034,12.9632,12.9874,224000.0
2010-09-30 10:10:00,16.14,16.14,16.08,16.11,293000.0,12.9874,12.9874,12.9391,12.9632,293000.0
2010-09-30 10:20:00,16.12,16.12,16.09,16.12,174500.0,12.9713,12.9713,12.9471,12.9713,174500.0
2010-09-30 10:30:00,16.12,16.15,16.12,16.13,296000.0,12.9713,12.9954,12.9713,12.9793,296000.0
2010-09-30 10:40:00,16.12,16.15,16.1,16.11,117000.0,12.9713,12.9954,12.9552,12.9632,117000.0
2010-09-30 10:50:00,16.11,16.13,16.06,16.06,132500.0,12.9632,12.9793,12.923,12.923,132500.0
2010-09-30 11:00:00,16.06,16.06,16.02,16.02,197000.0,12.923,12.923,12.8908,12.8908,197000.0
2010-09-30 11:10:00,16.02,16.03,16.0,16.01,217500.0,12.8908,12.8988,12.8747,12.8827,217500.0
2010-09-30 11:20:00,16.01,16.02,15.94,15.96,221000.0,12.8827,12.8908,12.8264,12.8425,221000.0
2010-09-30 11:30:00,15.96,15.98,15.93,15.96,222500.0,12.8425,12.8586,12.8184,12.8425,222500.0
2010-09-30 11:40:00,15.96,16.01,15.96,16.01,255000.0,12.8425,12.8827,12.8425,12.8827,255000.0
2010-09-30 11:50:00,16.01,16.01,15.98,16.0,361000.0,12.8827,12.8827,12.8586,12.8747,361000.0
2010-09-30 12:00:00,16.0,16.0,15.93,15.94,195500.0,12.8747,12.8747,12.8184,12.8264,195500.0
2010-09-30 12:10:00,15.94,15.97,15.93,15.97,85000.0,12.8264,12.8506,12.8184,12.8506,85000.0
2010-09-30 12:20:00,15.97,15.98,15.96,15.96,108000.0,12.8506,12.8586,12.8425,12.8425,108000.0
2010-09-30 12:30:00,15.96,16.01,15.96,16.01,96500.0,12.8425,12.8827,12.8425,12.8827,96500.0
2010-09-30 12:40:00,16.01,16.04,16.01,16.03,94000.0,12.8827,12.9069,12.8827,12.8988,94000.0
2010-09-30 12:50:00,16.03,16.07,16.03,16.06,146500.0,12.8988,12.931,12.8988,12.923,146500.0
2010-09-30 13:00:00,16.06,16.06,16.04,16.06,49500.0,12.923,12.923,12.9069,12.923,49500.0
2010-09-30 13:10:00,16.07,16.08,16.07,16.07,40500.0,12.931,12.9391,12.931,12.931,40500.0
2010-09-30 13:20:00,16.08,16.08,16.06,16.08,68000.0,12.9391,12.9391,12.923,12.9391,68000.0
2010-09-30 13:30:00,16.08,16.09,16.07,16.07,89500.0,12.9391,12.9471,12.931,12.931,89500.0
2010-09-30 13:40:00,16.06,16.07,16.05,16.06,34500.0,12.923,12.931,12.9149,12.923,34500.0
2010-09-30 13:50:00,16.05,16.07,16.05,16.07,64000.0,12.9149,12.931,12.9149,12.931,64000.0
2010-09-30 14:00:00,16.07,16.08,16.06,16.06,25500.0,12.931,12.9391,12.923,12.923,25500.0
2010-09-30 14:10:00,16.06,16.06,16.03,16.04,83000.0,12.923,12.923,12.8988,12.9069,83000.0
2010-09-30 14:20:00,16.03,16.06,16.03,16.06,41500.0,12.8988,12.923,12.8988,12.923,41500.0
2010-09-30 14:30:00,16.06,16.09,16.06,16.08,54500.0,12.923,12.9471,12.923,12.9391,54500.0
2010-09-30 14:40:00,16.08,16.11,16.08,16.11,99000.0,12.9391,12.9632,12.9391,12.9632,99000.0
2010-09-30 14:50:00,16.11,16.12,16.1,16.1,40500.0,12.9632,12.9713,12.9552,12.9552,40500.0
2010-09-30 15:00:00,16.09,16.11,16.07,16.11,126000.0,12.9471,12.9632,12.931,12.9632,126000.0
2010-09-30 15:10:00,16.1,16.1,16.04,16.07,210500.0,12.9552,12.9552,12.9069,12.931,210500.0
2010-09-30 15:20:00,16.07,16.09,16.06,16.09,259000.0,12.931,12.9471,12.923,12.9471,259000.0
2010-09-30 15:30:00,16.09,16.1,16.05,16.05,409500.0,12.9471,12.9552,12.9149,12.9149,409500.0
2010-09-30 15:40:00,16.04,16.07,16.02,16.04,299500.0,12.9069,12.931,12.8908,12.9069,299500.0
2010-09-30 15:50:00,16.04,16.06,16.02,16.02,903000.0,12.9069,12.923,12.8908,12.8908,903000.0
2010-10-01 09:30:00,16.15,16.16,16.11,16.11,178500.0,12.9954,13.0034,12.9632,12.9632,178500.0
2010-10-01 09:40:00,16.12,16.13,16.09,16.11,185500.0,12.9713,12.9793,12.9471,12.9632,185500.0
2010-10-01 09:50:00,16.11,16.13,16.1,16.11,179000.0,12.9632,12.9793,12.9552,12.9632,179000.0
2010-10-01 10:00:00,16.11,16.13,16.04,16.07,386500.0,12.9632,12.9793,12.9069,12.931,386500.0
2010-10-01 10:10:00,16.07,16.12,16.07,16.09,232500.0,12.931,12.9713,12.931,12.9471,232500.0
2010-10-01 10:20:00,16.09,16.09,15.98,16.01,142500.0,12.9471,12.9471,12.8586,12.8827,142500.0
2010-10-01 10:30:00,16.0,16.01,15.95,15.97,317500.0,12.8747,12.8827,12.8345,12.8506,317500.0
2010-10-01 10:40:00,15.96,16.0,15.96,16.0,93500.0,12.8425,12.8747,12.8425,12.8747,93500.0
2010-10-01 10:50:00,16.0,16.0,15.97,15.98,74000.0,12.8747,12.8747,12.8506,12.8586,74000.0
2010-10-01 11:00:00,15.98,15.99,15.96,15.99,49500.0,12.8586,12.8667,12.8425,12.8667,49500.0
2010-10-01 11:10:00,15.99,16.0,15.96,15.98,112500.0,12.8667,12.8747,12.8425,12.8586,112500.0
2010-10-01 11:20:00,15.98,15.99,15.96,15.97,144000.0,12.8586,12.8667,12.8425,12.8506,144000.0
2010-10-01 11:30:00,15.96,16.0,15.95,15.99,140500.0,12.8425,12.8747,12.8345,12.8667,140500.0
2010-10-01 11:40:00,15.99,16.03,15.99,16.01,34500.0,12.8667,12.8988,12.8667,12.8827,34500.0
2010-10-01 11:50:00,16.02,16.02,16.01,16.01,40500.0,12.8908,12.8908,12.8827,12.8827,40500.0
2010-10-01 12:00:00,16.01,16.01,15.99,16.0,25000.0,12.8827,12.8827,12.8667,12.8747,25000.0
2010-10-01 12:10:00,15.99,15.99,15.97,15.98,32000.0,12.8667,12.8667,12.8506,12.8586,32000.0
2010-10-01 12:20:00,15.98,15.98,15.96,15.97,29000.0,12.8586,12.8586,12.8425,12.8506,29000.0
2010-10-01 12:30:00,15.97,15.97,15.96,15.96,52500.0,12.8506,12.8506,12.8425,12.8425,52500.0
2010-10-01 12:40:00,15.96,15.97,15.95,15.96,28000.0,12.8425,12.8506,12.8345,12.8425,28000.0
2010-10-01 12:50:00,15.96,15.98,15.96,15.97,34000.0,12.8425,12.8586,12.8425,12.8506,34000.0
2010-10-01 13:00:00,15.98,16.0,15.97,16.0,48000.0,12.8586,12.8747,12.8506,12.8747,48000.0
2010-10-01 13:10:00,16.0,16.02,16.0,16.01,54000.0,12.8747,12.8908,12.8747,12.8827,54000.0
2010-10-01 13:20:00,16.01,16.01,16.0,16.01,32500.0,12.8827,12.8827,12.8747,12.8827,32500.0
2010-10-01 13:30:00,16.0,16.0,15.98,15.98,9500.0,12.8747,12.8747,12.8586,12.8586,9500.0
2010-10-01 13:40:00,15.98,15.98,15.96,15.97,24500.0,12.8586,12.8586,12.8425,12.8506,24500.0
2010-10-01 13:50:00,15.98,15.99,15.97,15.98,30000.0,12.8586,12.8667,12.8506,12.8586,30000.0
2010-10-01 14:00:00,15.99,16.01,15.99,16.0,132500.0,12.8667,12.8827,12.8667,12.8747,132500.0
2010-10-01 14:10:00,16.01,16.02,16.01,16.02,40500.0,12.8827,12.8908,12.8827,12.8908,40500.0
2010-10-01 14:20:00,16.02,16.03,16.01,16.01,121500.0,12.8908,12.8988,12.8827,12.8827,121500.0
2010-10-01 14:30:00,16.01,16.04,16.01,16.03,107000.0,12.8827,12.9069,12.8827,12.8988,107000.0
2010-10-01 14:40:00,16.02,16.04,16.02,16.04,121000.0,12.8908,12.9069,12.8908,12.9069,121000.0
2010-10-01 14:50:00,16.04,16.05,16.04,16.05,141000.0,12.9069,12.9149,12.9069,12.9149,141000.0
2010-10-01 15:00:00,16.05,16.08,16.05,16.07,221000.0,12.9149,12.9391,12.9149,12.931,221000.0
2010-10-01 15:10:00,16.07,16.08,16.05,16.06,225500.0,12.931,12.9391,12.9149,12.923,225500.0
2010-10-01 15:20:00,16.06,16.07,16.03,16.04,72000.0,12.923,12.931,12.8988,12.9069,72000.0
2010-10-01 15:30:00,16.03,16.05,16.03,16.04,38500.0,12.8988,12.9149,12.8988,12.9069,38500.0
2010-10-01 15:40:00,16.04,16.05,16.03,16.04,353500.0,12.9069,12.9149,12.8988,12.9069,353500.0
2010-10-01 15:50:00,16.04,16.05,16.03,16.05,1265500.0,12.9069,12.9149,12.8988,12.9149,1265500.0
2010-10-04 09:30:00,16.01,16.07,15.99,16.07,260500.0,12.8827,12.931,12.8667,12.931,260500.0
2010-10-04 09:40:00,16.07,16.1,16.04,16.08,178500.0,12.931,12.9552,12.9069,12.9391,178500.0
2010-10-04 09:50:00,16.08,16.08,16.01,16.02,204500.0,12.9391,12.9391,12.8827,12.8908,204500.0
2010-10-04 10:00:00,16.02,16.06,15.97,16.05,227000.0,12.8908,12.923,12.8506,12.9149,227000.0
2010-10-04 10:10:00,16.05,16.06,16.03,16.05,84000.0,12.9149,12.923,12.8988,12.9149,84000.0
2010-10-04 10:20:00,16.04,16.04,16.01,16.02,58500.0,12.9069,12.9069,12.8827,12.8908,58500.0
2010-10-04 10:30:00,16.01,16.03,15.98,15.99,76500.0,12.8827,12.8988,12.8586,12.8667,76500.0
2010-10-04 10:40:00,15.99,15.99,15.95,15.96,84000.0,12.8667,12.8667,12.8345,12.8425,84000.0
2010-10-04 10:50:00,15.96,15.97,15.95,15.97,72000.0,12.8425,12.8506,12.8345,12.8506,72000.0
2010-10-04 11:00:00,15.97,15.97,15.9,15.91,148000.0,12.8506,12.8506,12.7942,12.8023,148000.0
2010-10-04 11:10:00,15.91,15.92,15.87,15.89,76500.0,12.8023,12.8103,12.7701,12.7862,76500.0
2010-10-04 11:20:00,15.89,15.89,15.83,15.86,142000.0,12.7862,12.7862,12.7379,12.762,142000.0
2010-10-04 11:30:00,15.85,15.88,15.84,15.88,81000.0,12.754,12.7781,12.746,12.7781,81000.0
2010-10-04 11:40:00,15.88,15.88,15.87,15.88,43500.0,12.7781,12.7781,12.7701,12.7781,43500.0
2010-10-04 11:50:00,15.87,15.88,15.81,15.81,102000.0,12.7701,12.7781,12.7218,12.7218,102000.0
2010-10-04 12:00:00,15.81,15.83,15.79,15.8,137000.0,12.7218,12.7379,12.7057,12.7138,137000.0
2010-10-04 12:10:00,15.81,15.82,15.8,15.82,74500.0,12.7218,12.7299,12.7138,12.7299,74500.0
2010-10-04 12:20:00,15.82,15.83,15.82,15.83,44500.0,12.7299,12.7379,12.7299,12.7379,44500.0
2010-10-04 12:30:00,15.83,15.84,15.82,15.83,51000.0,12.7379,12.746,12.7299,12.7379,51000.0
2010-10-04 12:40:00,15.84,15.84,15.81,15.84,70500.0,12.746,12.746,12.7218,12.746,70500.0
2010-10-04 12:50:00,15.84,15.85,15.84,15.85,51500.0,12.746,12.754,12.746,12.754,51500.0
2010-10-04 13:00:00,15.85,15.87,15.84,15.86,41500.0,12.754,12.7701,12.746,12.762,41500.0
2010-10-04 13:10:00,15.87,15.87,15.86,15.87,25000.0,12.7701,12.7701,12.762,12.7701,25000.0
2010-10-04 13:20:00,15.87,15.88,15.86,15.87,37500.0,12.7701,12.7781,12.762,12.7701,37500.0
2010-10-04 13:30:00,15.86,15.86,15.84,15.85,36500.0,12.762,12.762,12.746,12.754,36500.0
2010-10-04 13:40:00,15.85,15.87,15.85,15.86,8500.0,12.754,12.7701,12.754,12.762,8500.0
2010-10-04 13:50:00,15.86,15.88,15.86,15.88,16000.0,12.762,12.7781,12.762,12.7781,16000.0
2010-10-04 14:00:00,15.88,15.89,15.86,15.87,43000.0,12.7781,12.7862,12.762,12.7701,43000.0
2010-10-04 14:10:00,15.86,15.88,15.85,15.85,20000.0,12.762,12.7781,12.754,12.754,20000.0
2010-10-04 14:20:00,15.84,15.85,15.83,15.85,32000.0,12.746,12.754,12.7379,12.754,32000.0
2010-10-04 14:30:00,15.84,15.88,15.84,15.87,160000.0,12.746,12.7781,12.746,12.7701,160000.0
2010-10-04 14:40:00,15.88,15.89,15.87,15.87,66000.0,12.7781,12.7862,12.7701,12.7701,66000.0
2010-10-04 14:50:00,15.87,15.88,15.86,15.86,106000.0,12.7701,12.7781,12.762,12.762,106000.0
2010-10-04 15:00:00,15.86,15.91,15.86,15.88,131000.0,12.762,12.8023,12.762,12.7781,131000.0
2010-10-04 15:10:00,15.89,15.89,15.86,15.88,78500.0,12.7862,12.7862,12.762,12.7781,78500.0
2010-10-04 15:20:00,15.88,15.9,15.88,15.89,87000.0,12.7781,12.7942,12.7781,12.7862,87000.0
2010-10-04 15:30:00,15.89,15.89,15.86,15.87,65500.0,12.7862,12.7862,12.762,12.7701,65500.0
2010-10-04 15:40:00,15.87,15.89,15.86,15.88,67500.0,12.7701,12.7862,12.762,12.7781,67500.0
2010-10-04 15:50:00,15.88,15.89,15.87,15.88,248500.0,12.7781,12.7862,12.7701,12.7781,248500.0
2010-10-05 09:30:00,16.06,16.1,16.03,16.03,524500.0,12.923,12.9552,12.8988,12.8988,524500.0
2010-10-05 09:40:00,16.03,16.06,16.01,16.04,613000.0,12.8988,12.923,12.8827,12.9069,613000.0
2010-10-05 09:50:00,16.04,16.08,16.02,16.07,149000.0,12.9069,12.9391,12.8908,12.931,149000.0
2010-10-05 10:00:00,16.07,16.1,16.03,16.06,455500.0,12.931,12.9552,12.8988,12.923,455500.0
2010-10-05 10:10:00,16.06,16.07,16.05,16.06,135500.0,12.923,12.931,12.9149,12.923,135500.0
2010-10-05 10:20:00,16.05,16.1,16.03,16.09,131500.0,12.9149,12.9552,12.8988,12.9471,131500.0
2010-10-05 10:30:00,16.1,16.13,16.1,16.11,132500.0,12.9552,12.9793,12.9552,12.9632,132500.0
2010-10-05 10:40:00,16.11,16.14,16.11,16.13,204000.0,12.9632,12.9874,12.9632,12.9793,204000.0
2010-10-05 10:50:00,16.13,16.14,16.12,16.12,95500.0,12.9793,12.9874,12.9713,12.9713,95500.0
2010-10-05 11:00:00,16.12,16.14,16.12,16.14,233000.0,12.9713,12.9874,12.9713,12.9874,233000.0
2010-10-05 11:10:00,16.14,16.14,16.12,16.14,79500.0,12.9874,12.9874,12.9713,12.9874,79500.0
2010-10-05 11:20:00,16.13,16.14,16.13,16.13,17000.0,12.9793,12.9874,12.9793,12.9793,17000.0
2010-10-05 11:30:00,16.13,16.17,16.13,16.17,167500.0,12.9793,13.0115,12.9793,13.0115,167500.0
2010-10-05 11:40:00,16.18,16.21,16.18,16.19,180000.0,13.0195,13.0437,13.0195,13.0276,180000.0
2010-10-05 11:50:00,16.19,16.19,16.18,16.18,83500.0,13.0276,13.0276,13.0195,13.0195,83500.0
2010-10-05 12:00:00,16.18,16.18,16.17,16.17,50000.0,13.0195,13.0195,13.0115,13.0115,50000.0
2010-10-05 12:10:00,16.17,16.19,16.17,16.19,46000.0,13.0115,13.0276,13.0115,13.0276,46000.0
2010-10-05 12:20:00,16.19,16.19,16.18,16.19,100000.0,13.0276,13.0276,13.0195,13.0276,100000.0
2010-10-05 12:30:00,16.19,16.2,16.19,16.2,56000.0,13.0276,13.0356,13.0276,13.0356,56000.0
2010-10-05 12:40:00,16.2,16.21,16.2,16.2,39500.0,13.0356,13.0437,13.0356,13.0356,39500.0
2010-10-05 12:50:00,16.2,16.22,16.2,16.21,65000.0,13.0356,13.0517,13.0356,13.0437,65000.0
2010-10-05 13:00:00,16.21,16.23,16.2,16.23,36500.0,13.0437,13.0598,13.0356,13.0598,36500.0
2010-10-05 13:10:00,16.23,16.24,16.22,16.23,77000.0,13.0598,13.0678,13.0517,13.0598,77000.0
2010-10-05 13:20:00,16.23,16.24,16.22,16.22,60500.0,13.0598,13.0678,13.0517,13.0517,60500.0
2010-10-05 13:30:00,16.22,16.22,16.21,16.22,33000.0,13.0517,13.0517,13.0437,13.0517,33000.0
2010-10-05 13:40:00,16.22,16.22,16.2,16.2,34500.0,13.0517,13.0517,13.0356,13.0356,34500.0
2010-10-05 13:50:00,16.2,16.22,16.2,16.21,44500.0,13.0356,13.0517,13.0356,13.0437,44500.0
2010-10-05 14:00:00,16.21,16.22,16.21,16.22,22000.0,13.0437,13.0517,13.0437,13.0517,22000.0
2010-10-05 14:10:00,16.22,16.22,16.21,16.22,34000.0,13.0517,13.0517,13.0437,13.0517,34000.0
2010-10-05 14:20:00,16.22,16.22,16.21,16.21,50000.0,13.0517,13.0517,13.0437,13.0437,50000.0
2010-10-05 14:30:00,16.22,16.23,16.21,16.21,42500.0,13.0517,13.0598,13.0437,13.0437,42500.0
2010-10-05 14:40:00,16.21,16.22,16.21,16.22,64000.0,13.0437,13.0517,13.0437,13.0517,64000.0
2010-10-05 14:50:00,16.22,16.23,16.21,16.22,115500.0,13.0517,13.0598,13.0437,13.0517,115500.0
2010-10-05 15:00:00,16.22,16.23,16.21,16.22,261000.0,13.0517,13.0598,13.0437,13.0517,261000.0
2010-10-05 15:10:00,16.22,16.24,16.22,16.24,82500.0,13.0517,13.0678,13.0517,13.0678,82500.0
2010-10-05 15:20:00,16.24,16.25,16.23,16.24,110500.0,13.0678,13.0759,13.0598,13.0678,110500.0
2010-10-05 15:30:00,16.24,16.24,16.23,16.23,153500.0,13.0678,13.0678,13.0598,13.0598,153500.0
2010-10-05 15:40:00,16.24,16.24,16.22,16.22,107500.0,13.0678,13.0678,13.0517,13.0517,107500.0
2010-10-05 15:50:00,16.23,16.23,16.21,16.21,123000.0,13.0598,13.0598,13.0437,13.0437,123000.0
2010-10-06 09:30:00,16.19,16.23,16.18,16.21,216000.0,13.0276,13.0598,13.0195,13.0437,216000.0
2010-10-06 09:40:00,16.22,16.23,16.15,16.16,80000.0,13.0517,13.0598,12.9954,13.0034,80000.0
2010-10-06 09:50:00,16.17,16.18,16.16,16.18,84000.0,13.0115,13.0195,13.0034,13.0195,84000.0
2010-10-06 10:00:00,16.18,16.2,16.18,16.18,84000.0,13.0195,13.0356,13.0195,13.0195,84000.0
2010-10-06 10:10:00,16.18,16.18,16.15,16.16,92000.0,13.0195,13.0195,12.9954,13.0034,92000.0
2010-10-06 10:20:00,16.16,16.16,16.12,16.15,75500.0,13.0034,13.0034,12.9713,12.9954,75500.0
2010-10-06 10:30:00,16.15,16.15,16.12,16.12,139500.0,12.9954,12.9954,12.9713,12.9713,139500.0
2010-10-06 10:40:00,16.12,16.15,16.12,16.14,79000.0,12.9713,12.9954,12.9713,12.9874,79000.0
2010-10-06 10:50:00,16.13,16.14,16.11,16.13,133500.0,12.9793,12.9874,12.9632,12.9793,133500.0
2010-10-06 11:00:00,16.13,16.14,16.11,16.14,60500.0,12.9793,12.9874,12.9632,12.9874,60500.0
2010-10-06 11:10:00,16.14,16.14,16.11,16.12,83500.0,12.9874,12.9874,12.9632,12.9713,83500.0
2010-10-06 11:20:00,16.11,16.14,16.11,16.14,56500.0,12.9632,12.9874,12.9632,12.9874,56500.0
2010-10-06 11:30:00,16.14,16.16,16.14,16.16,39000.0,12.9874,13.0034,12.9874,13.0034,39000.0
2010-10-06 11:40:00,16.16,16.16,16.13,16.14,77500.0,13.0034,13.0034,12.9793,12.9874,77500.0
2010-10-06 11:50:00,16.14,16.15,16.13,16.13,52500.0,12.9874,12.9954,12.9793,12.9793,52500.0
2010-10-06 12:00:00,16.13,16.14,16.13,16.14,50500.0,12.9793,12.9874,12.9793,12.9874,50500.0
2010-10-06 12:10:00,16.14,16.14,16.12,16.12,48000.0,12.9874,12.9874,12.9713,12.9713,48000.0
2010-10-06 12:20:00,16.12,16.13,16.1,16.1,63000.0,12.9713,12.9793,12.9552,12.9552,63000.0
2010-10-06 12:30:00,16.1,16.11,16.09,16.1,89000.0,12.9552,12.9632,12.9471,12.9552,89000.0
2010-10-06 12:40:00,16.1,16.11,16.1,16.11,57500.0,12.9552,12.9632,12.9552,12.9632,57500.0
2010-10-06 12:50:00,16.11,16.11,16.07,16.08,65000.0,12.9632,12.9632,12.931,12.9391,65000.0
2010-10-06 13:00:00,16.08,16.08,16.05,16.05,44000.0,12.9391,12.9391,12.9149,12.9149,44000.0
2010-10-06 13:10:00,16.04,16.06,16.03,16.04,53500.0,12.9069,12.923,12.8988,12.9069,53500.0
2010-10-06 13:20:00,16.03,16.04,16.02,16.04,51500.0,12.8988,12.9069,12.8908,12.9069,51500.0
2010-10-06 13:30:00,16.05,16.06,16.04,16.06,83000.0,12.9149,12.923,12.9069,12.923,83000.0
2010-10-06 13:40:00,16.06,16.06,16.04,16.05,49000.0,12.923,12.923,12.9069,12.9149,49000.0
2010-10-06 13:50:00,16.04,16.06,16.03,16.06,44500.0,12.9069,12.923,12.8988,12.923,44500.0
2010-10-06 14:00:00,16.07,16.07,16.05,16.05,85000.0,12.931,12.931,12.9149,12.9149,85000.0
2010-10-06 14:10:00,16.05,16.06,16.04,16.05,88000.0,12.9149,12.923,12.9069,12.9149,88000.0
2010-10-06 14:20:00,16.04,16.06,16.04,16.06,22000.0,12.9069,12.923,12.9069,12.923,22000.0
2010-10-06 14:30:00,16.05,16.07,16.05,16.07,32000.0,12.9149,12.931,12.9149,12.931,32000.0
2010-10-06 14:40:00,16.07,16.07,16.05,16.07,55000.0,12.931,12.931,12.9149,12.931,55000.0
2010-10-06 14:50:00,16.07,16.08,16.06,16.07,42500.0,12.931,12.9391,12.923,12.931,42500.0
2010-10-06 15:00:00,16.07,16.07,16.05,16.05,114500.0,12.931,12.931,12.9149,12.9149,114500.0
2010-10-06 15:10:00,16.05,16.06,16.04,16.05,58000.0,12.9149,12.923,12.9069,12.9149,58000.0
2010-10-06 15:20:00,16.05,16.06,16.04,16.06,79000.0,12.9149,12.923,12.9069,12.923,79000.0
2010-10-06 15:30:00,16.05,16.06,16.04,16.06,84000.0,12.9149,12.923,12.9069,12.923,84000.0
2010-10-06 15:40:00,16.06,16.09,16.06,16.08,142500.0,12.923,12.9471,12.923,12.9391,142500.0
2010-10-06 15:50:00,16.08,16.1,16.08,16.1,175500.0,12.9391,12.9552,12.9391,12.9552,175500.0
2010-10-07 09:30:00,16.17,16.18,16.12,16.12,221000.0,13.0115,13.0195,12.9713,12.9713,221000.0
2010-10-07 09:40:00,16.1,16.13,16.05,16.06,66500.0,12.9552,12.9793,12.9149,12.923,66500.0
2010-10-07 09:50:00,16.06,16.09,16.04,16.04,81000.0,12.923,12.9471,12.9069,12.9069,81000.0
2010-10-07 10:00:00,16.04,16.07,16.03,16.07,140500.0,12.9069,12.931,12.8988,12.931,140500.0
2010-10-07 10:10:00,16.08,16.1,16.06,16.1,142500.0,12.9391,12.9552,12.923,12.9552,142500.0
2010-10-07 10:20:00,16.1,16.14,16.1,16.14,96000.0,12.9552,12.9874,12.9552,12.9874,96000.0
2010-10-07 10:30:00,16.14,16.15,16.12,16.13,125000.0,12.9874,12.9954,12.9713,12.9793,125000.0
2010-10-07 10:40:00,16.12,16.12,16.1,16.12,135000.0,12.9713,12.9713,12.9552,12.9713,135000.0
2010-10-07 10:50:00,16.12,16.13,16.1,16.11,56500.0,12.9713,12.9793,12.9552,12.9632,56500.0
2010-10-07 11:00:00,16.11,16.11,16.08,16.09,179500.0,12.9632,12.9632,12.9391,12.9471,179500.0
2010-10-07 11:10:00,16.08,16.11,16.07,16.07,237000.0,12.9391,12.9632,12.931,12.931,237000.0
2010-10-07 11:20:00,16.07,16.1,16.07,16.08,81500.0,12.931,12.9552,12.931,12.9391,81500.0
2010-10-07 11:30:00,16.09,16.12,16.09,16.1,197500.0,12.9471,12.9713,12.9471,12.9552,197500.0
2010-10-07 11:40:00,16.09,16.1,16.07,16.07,68500.0,12.9471,12.9552,12.931,12.931,68500.0
2010-10-07 11:50:00,16.07,16.1,16.07,16.1,36500.0,12.931,12.9552,12.931,12.9552,36500.0
2010-10-07 12:00:00,16.09,16.09,16.07,16.07,101500.0,12.9471,12.9471,12.931,12.931,101500.0
2010-10-07 12:10:00,16.07,16.08,16.05,16.05,49000.0,12.931,12.9391,12.9149,12.9149,49000.0
2010-10-07 12:20:00,16.05,16.06,16.03,16.03,67000.0,12.9149,12.923,12.8988,12.8988,67000.0
2010-10-07 12:30:00,16.03,16.03,15.98,16.0,133500.0,12.8988,12.8988,12.8586,12.8747,133500.0
2010-10-07 12:40:00,16.0,16.01,15.99,16.0,60000.0,12.8747,12.8827,12.8667,12.8747,60000.0
2010-10-07 12:50:00,16.0,16.01,16.0,16.01,27000.0,12.8747,12.8827,12.8747,12.8827,27000.0
2010-10-07 13:00:00,16.01,16.04,16.01,16.04,112500.0,12.8827,12.9069,12.8827,12.9069,112500.0
2010-10-07 13:10:00,16.04,16.05,16.03,16.04,51500.0,12.9069,12.9149,12.8988,12.9069,51500.0
2010-10-07 13:20:00,16.04,16.04,16.03,16.04,36500.0,12.9069,12.9069,12.8988,12.9069,36500.0
2010-10-07 13:30:00,16.04,16.04,16.01,16.03,49000.0,12.9069,12.9069,12.8827,12.8988,49000.0
2010-10-07 13:40:00,16.03,16.04,16.03,16.04,97000.0,12.8988,12.9069,12.8988,12.9069,97000.0
2010-10-07 13:50:00,16.03,16.09,16.03,16.08,74000.0,12.8988,12.9471,12.8988,12.9391,74000.0
2010-10-07 14:00:00,16.09,16.1,16.06,16.07,70500.0,12.9471,12.9552,12.923,12.931,70500.0
2010-10-07 14:10:00,16.07,16.1,16.07,16.1,130000.0,12.931,12.9552,12.931,12.9552,130000.0
2010-10-07 14:20:00,16.1,16.1,16.08,16.08,63000.0,12.9552,12.9552,12.9391,12.9391,63000.0
2010-10-07 14:30:00,16.08,16.09,16.07,16.08,50500.0,12.9391,12.9471,12.931,12.9391,50500.0
2010-10-07 14:40:00,16.09,16.09,16.06,16.07,86500.0,12.9471,12.9471,12.923,12.931,86500.0
2010-10-07 14:50:00,16.06,16.09,16.06,16.09,113000.0,12.923,12.9471,12.923,12.9471,113000.0
2010-10-07 15:00:00,16.09,16.09,16.08,16.09,153000.0,12.9471,12.9471,12.9391,12.9471,153000.0
2010-10-07 15:10:00,16.08,16.1,16.08,16.09,101500.0,12.9391,12.9552,12.9391,12.9471,101500.0
2010-10-07 15:20:00,16.09,16.1,16.08,16.09,24500.0,12.9471,12.9552,12.9391,12.9471,24500.0
2010-10-07 15:30:00,16.08,16.1,16.07,16.1,185000.0,12.9391,12.9552,12.931,12.9552,185000.0
2010-10-07 15:40:00,16.1,16.11,16.09,16.09,82000.0,12.9552,12.9632,12.9471,12.9471,82000.0
2010-10-07 15:50:00,16.09,16.1,16.08,16.08,60500.0,12.9471,12.9552,12.9391,12.9391,60500.0
2010-10-08 09:30:00,16.09,16.11,16.05,16.08,208500.0,12.9471,12.9632,12.9149,12.9391,208500.0
2010-10-08 09:40:00,16.07,16.12,16.06,16.06,50500.0,12.931,12.9713,12.923,12.923,50500.0
2010-10-08 09:50:00,16.07,16.13,16.07,16.11,116500.0,12.931,12.9793,12.931,12.9632,116500.0
2010-10-08 10:00:00,16.1,16.12,16.09,16.09,334500.0,12.9552,12.9713,12.9471,12.9471,334500.0
2010-10-08 10:10:00,16.09,16.1,16.06,16.07,105000.0,12.9471,12.9552,12.923,12.931,105000.0
2010-10-08 10:20:00,16.07,16.07,16.02,16.03,97000.0,12.931,12.931,12.8908,12.8988,97000.0
2010-10-08 10:30:00,16.02,16.05,16.02,16.05,134500.0,12.8908,12.9149,12.8908,12.9149,134500.0
2010-10-08 10:40:00,16.05,16.06,16.05,16.05,86000.0,12.9149,12.923,12.9149,12.9149,86000.0
2010-10-08 10:50:00,16.05,16.08,16.04,16.07,109500.0,12.9149,12.9391,12.9069,12.931,109500.0
2010-10-08 11:00:00,16.08,16.1,16.07,16.08,79000.0,12.9391,12.9552,12.931,12.9391,79000.0
2010-10-08 11:10:00,16.08,16.12,16.08,16.11,74000.0,12.9391,12.9713,12.9391,12.9632,74000.0
2010-10-08 11:20:00,16.11,16.14,16.11,16.14,33500.0,12.9632,12.9874,12.9632,12.9874,33500.0
2010-10-08 11:30:00,16.14,16.17,16.14,16.15,89000.0,12.9874,13.0115,12.9874,12.9954,89000.0
2010-10-08 11:40:00,16.15,16.16,16.15,16.16,65500.0,12.9954,13.0034,12.9954,13.0034,65500.0
2010-10-08 11:50:00,16.16,16.17,16.15,16.15,62000.0,13.0034,13.0115,12.9954,12.9954,62000.0
2010-10-08 12:00:00,16.16,16.16,16.14,16.14,48000.0,13.0034,13.0034,12.9874,12.9874,48000.0
2010-10-08 12:10:00,16.14,16.15,16.14,16.15,18500.0,12.9874,12.9954,12.9874,12.9954,18500.0
2010-10-08 12:20:00,16.15,16.15,16.14,16.14,32000.0,12.9954,12.9954,12.9874,12.9874,32000.0
2010-10-08 12:30:00,16.14,16.17,16.14,16.17,15500.0,12.9874,13.0115,12.9874,13.0115,15500.0
2010-10-08 12:40:00,16.17,16.2,16.17,16.19,70000.0,13.0115,13.0356,13.0115,13.0276,70000.0
2010-10-08 12:50:00,16.19,16.2,16.18,16.2,69500.0,13.0276,13.0356,13.0195,13.0356,69500.0
2010-10-08 13:00:00,16.2,16.2,16.18,16.18,31500.0,13.0356,13.0356,13.0195,13.0195,31500.0
2010-10-08 13:10:00,16.18,16.2,16.18,16.2,30500.0,13.0195,13.0356,13.0195,13.0356,30500.0
2010-10-08 13:20:00,16.2,16.21,16.19,16.2,47500.0,13.0356,13.0437,13.0276,13.0356,47500.0
2010-10-08 13:30:00,16.2,16.2,16.19,16.19,87000.0,13.0356,13.0356,13.0276,13.0276,87000.0
2010-10-08 13:40:00,16.19,16.19,16.16,16.17,36500.0,13.0276,13.0276,13.0034,13.0115,36500.0
2010-10-08 13:50:00,16.17,16.19,16.17,16.17,38000.0,13.0115,13.0276,13.0115,13.0115,38000.0
2010-10-08 14:00:00,16.17,16.18,16.15,16.16,61500.0,13.0115,13.0195,12.9954,13.0034,61500.0
2010-10-08 14:10:00,16.17,16.18,16.16,16.18,32500.0,13.0115,13.0195,13.0034,13.0195,32500.0
2010-10-08 14:20:00,16.18,16.2,16.18,16.19,39500.0,13.0195,13.0356,13.0195,13.0276,39500.0
2010-10-08 14:30:00,16.2,16.2,16.19,16.2,30500.0,13.0356,13.0356,13.0276,13.0356,30500.0
2010-10-08 14:40:00,16.2,16.22,16.19,16.21,70000.0,13.0356,13.0517,13.0276,13.0437,70000.0
2010-10-08 14:50:00,16.2,16.21,16.2,16.2,68500.0,13.0356,13.0437,13.0356,13.0356,68500.0
2010-10-08 15:00:00,16.2,16.23,16.2,16.23,43500.0,13.0356,13.0598,13.0356,13.0598,43500.0
2010-10-08 15:10:00,16.23,16.24,16.22,16.23,108500.0,13.0598,13.0678,13.0517,13.0598,108500.0
2010-10-08 15:20:00,16.23,16.23,16.21,16.22,79500.0,13.0598,13.0598,13.0437,13.0517,79500.0
2010-10-08 15:30:00,16.22,16.24,16.22,16.24,132500.0,13.0517,13.0678,13.0517,13.0678,132500.0
2010-10-08 15:40:00,16.23,16.25,16.23,16.24,89000.0,13.0598,13.0759,13.0598,13.0678,89000.0
2010-10-08 15:50:00,16.24,16.25,16.19,16.2,254500.0,13.0678,13.0759,13.0276,13.0356,254500.0
2010-10-11 09:30:00,16.19,16.21,16.17,16.2,183500.0,13.0276,13.0437,13.0115,13.0356,183500.0
2010-10-11 09:40:00,16.21,16.24,16.2,16.2,129500.0,13.0437,13.0678,13.0356,13.0356,129500.0
2010-10-11 09:50:00,16.2,16.22,16.19,16.21,60000.0,13.0356,13.0517,13.0276,13.0437,60000.0
2010-10-11 10:00:00,16.22,16.25,16.22,16.24,93000.0,13.0517,13.0759,13.0517,13.0678,93000.0
2010-10-11 10:10:00,16.24,16.24,16.23,16.23,41000.0,13.0678,13.0678,13.0598,13.0598,41000.0
2010-10-11 10:20:00,16.24,16.26,16.23,16.26,20500.0,13.0678,13.0839,13.0598,13.0839,20500.0
2010-10-11 10:30:00,16.27,16.27,16.23,16.24,62000.0,13.092,13.092,13.0598,13.0678,62000.0
2010-10-11 10:40:00,16.25,16.25,16.2,16.2,84000.0,13.0759,13.0759,13.0356,13.0356,84000.0
2010-10-11 10:50:00,16.21,16.22,16.2,16.21,19000.0,13.0437,13.0517,13.0356,13.0437,19000.0
2010-10-11 11:00:00,16.22,16.22,16.2,16.21,57000.0,13.0517,13.0517,13.0356,13.0437,57000.0
2010-10-11 11:10:00,16.22,16.24,16.22,16.22,69500.0,13.0517,13.0678,13.0517,13.0517,69500.0
2010-10-11 11:20:00,16.22,16.24,16.22,16.24,40500.0,13.0517,13.0678,13.0517,13.0678,40500.0
2010-10-11 11:30:00,16.24,16.26,16.23,16.26,68000.0,13.0678,13.0839,13.0598,13.0839,68000.0
2010-10-11 11:40:00,16.26,16.26,16.25,16.26,46500.0,13.0839,13.0839,13.0759,13.0839,46500.0
2010-10-11 11:50:00,16.26,16.26,16.25,16.25,89500.0,13.0839,13.0839,13.0759,13.0759,89500.0
2010-10-11 12:00:00,16.25,16.26,16.24,16.24,51500.0,13.0759,13.0839,13.0678,13.0678,51500.0
2010-10-11 12:10:00,16.24,16.26,16.24,16.25,39000.0,13.0678,13.0839,13.0678,13.0759,39000.0
2010-10-11 12:20:00,16.25,16.26,16.25,16.25,39500.0,13.0759,13.0839,13.0759,13.0759,39500.0
2010-10-11 12:30:00,16.26,16.28,16.25,16.28,45500.0,13.0839,13.1,13.0759,13.1,45500.0
2010-10-11 12:40:00,16.28,16.28,16.27,16.27,16000.0,13.1,13.1,13.092,13.092,16000.0
2010-10-11 12:50:00,16.26,16.27,16.26,16.27,14500.0,13.0839,13.092,13.0839,13.092,14500.0
2010-10-11 13:00:00,16.27,16.27,16.26,16.27,20500.0,13.092,13.092,13.0839,13.092,20500.0
2010-10-11 13:10:00,16.28,16.28,16.28,16.28,11500.0,13.1,13.1,13.1,13.1,11500.0
2010-10-11 13:20:00,16.28,16.28,16.28,16.28,30000.0,13.1,13.1,13.1,13.1,30000.0
2010-10-11 13:30:00,16.28,16.29,16.28,16.29,42000.0,13.1,13.1081,13.1,13.1081,42000.0
2010-10-11 13:40:00,16.29,16.29,16.28,16.29,33500.0,13.1081,13.1081,13.1,13.1081,33500.0
2010-10-11 13:50:00,16.29,16.3,16.29,16.3,20500.0,13.1081,13.1161,13.1081,13.1161,20500.0
2010-10-11 14:00:00,16.3,16.3,16.28,16.29,34500.0,13.1161,13.1161,13.1,13.1081,34500.0
2010-10-11 14:10:00,16.28,16.28,16.27,16.28,38500.0,13.1,13.1,13.092,13.1,38500.0
2010-10-11 14:20:00,16.28,16.29,16.28,16.29,132000.0,13.1,13.1081,13.1,13.1081,132000.0
2010-10-11 14:30:00,16.29,16.3,16.29,16.29,100500.0,13.1081,13.1161,13.1081,13.1081,100500.0
2010-10-11 14:40:00,16.29,16.29,16.29,16.29,320000.0,13.1081,13.1081,13.1081,13.1081,320000.0
2010-10-11 14:50:00,16.29,16.29,16.28,16.28,74500.0,13.1081,13.1081,13.1,13.1,74500.0
2010-10-11 15:00:00,16.28,16.28,16.27,16.28,48000.0,13.1,13.1,13.092,13.1,48000.0
2010-10-11 15:10:00,16.28,16.28,16.25,16.26,229500.0,13.1,13.1,13.0759,13.0839,229500.0
2010-10-11 15:20:00,16.26,16.26,16.24,16.25,73000.0,13.0839,13.0839,13.0678,13.0759,73000.0
2010-10-11 15:30:00,16.24,16.25,16.21,16.21,91500.0,13.0678,13.0759,13.0437,13.0437,91500.0
2010-10-11 15:40:00,16.21,16.23,16.2,16.23,163500.0,13.0437,13.0598,13.0356,13.0598,163500.0
2010-10-11 15:50:00,16.23,16.24,16.22,16.23,232000.0,13.0598,13.0678,13.0517,13.0598,232000.0
2010-10-12 09:30:00,16.18,16.2,16.14,16.14,178500.0,13.0195,13.0356,12.9874,12.9874,178500.0
2010-10-12 09:40:00,16.13,16.15,16.06,16.07,246000.0,12.9793,12.9954,12.923,12.931,246000.0
2010-10-12 09:50:00,16.07,16.11,16.04,16.1,197000.0,12.931,12.9632,12.9069,12.9552,197000.0
2010-10-12 10:00:00,16.1,16.13,16.09,16.11,71500.0,12.9552,12.9793,12.9471,12.9632,71500.0
2010-10-12 10:10:00,16.12,16.19,16.12,16.19,166500.0,12.9713,13.0276,12.9713,13.0276,166500.0
2010-10-12 10:20:00,16.19,16.19,16.17,16.18,105500.0,13.0276,13.0276,13.0115,13.0195,105500.0
2010-10-12 10:30:00,16.17,16.19,16.16,16.17,195500.0,13.0115,13.0276,13.0034,13.0115,195500.0
2010-10-12 10:40:00,16.17,16.23,16.17,16.21,323000.0,13.0115,13.0598,13.0115,13.0437,323000.0
2010-10-12 10:50:00,16.22,16.22,16.2,16.2,264000.0,13.0517,13.0517,13.0356,13.0356,264000.0
2010-10-12 11:00:00,16.2,16.23,16.2,16.22,89500.0,13.0356,13.0598,13.0356,13.0517,89500.0
2010-10-12 11:10:00,16.22,16.23,16.2,16.2,88000.0,13.0517,13.0598,13.0356,13.0356,88000.0
2010-10-12 11:20:00,16.21,16.22,16.21,16.22,67500.0,13.0437,13.0517,13.0437,13.0517,67500.0
2010-10-12 11:30:00,16.22,16.24,16.22,16.23,105000.0,13.0517,13.0678,13.0517,13.0598,105000.0
2010-10-12 11:40:00,16.22,16.22,16.2,16.2,31000.0,13.0517,13.0517,13.0356,13.0356,31000.0
2010-10-12 11:50:00,16.21,16.23,16.2,16.23,61000.0,13.0437,13.0598,13.0356,13.0598,61000.0
2010-10-12 12:00:00,16.23,16.23,16.21,16.21,185500.0,13.0598,13.0598,13.0437,13.0437,185500.0
2010-10-12 12:10:00,16.21,16.23,16.21,16.22,32000.0,13.0437,13.0598,13.0437,13.0517,32000.0
2010-10-12 12:20:00,16.23,16.24,16.21,16.21,53500.0,13.0598,13.0678,13.0437,13.0437,53500.0
2010-10-12 12:30:00,16.21,16.22,16.21,16.21,8000.0,13.0437,13.0517,13.0437,13.0437,8000.0
2010-10-12 12:40:00,16.21,16.22,16.21,16.21,24500.0,13.0437,13.0517,13.0437,13.0437,24500.0
2010-10-12 12:50:00,16.21,16.22,16.21,16.21,18500.0,13.0437,13.0517,13.0437,13.0437,18500.0
2010-10-12 13:00:00,16.21,16.22,16.2,16.22,41000.0,13.0437,13.0517,13.0356,13.0517,41000.0
2010-10-12 13:10:00,16.21,16.22,16.21,16.22,23500.0,13.0437,13.0517,13.0437,13.0517,23500.0
2010-10-12 13:20:00,16.22,16.22,16.22,16.22,10000.0,13.0517,13.0517,13.0517,13.0517,10000.0
2010-10-12 13:30:00,16.22,16.22,16.22,16.22,16000.0,13.0517,13.0517,13.0517,13.0517,16000.0
2010-10-12 13:40:00,16.22,16.22,16.22,16.22,24000.0,13.0517,13.0517,13.0517,13.0517,24000.0
2010-10-12 13:50:00,16.22,16.23,16.22,16.22,25500.0,13.0517,13.0598,13.0517,13.0517,25500.0
2010-10-12 14:00:00,16.23,16.26,16.2,16.24,359500.0,13.0598,13.0839,13.0356,13.0678,359500.0
2010-10-12 14:10:00,16.25,16.3,16.25,16.29,249000.0,13.0759,13.1161,13.0759,13.1081,249000.0
2010-10-12 14:20:00,16.28,16.28,16.24,16.27,258000.0,13.1,13.1,13.0678,13.092,258000.0
2010-10-12 14:30:00,16.27,16.28,16.22,16.23,338000.0,13.092,13.1,13.0517,13.0598,338000.0
2010-10-12 14:40:00,16.24,16.27,16.24,16.25,153500.0,13.0678,13.092,13.0678,13.0759,153500.0
2010-10-12 14:50:00,16.25,16.27,16.25,16.27,142500.0,13.0759,13.092,13.0759,13.092,142500.0
2010-10-12 15:00:00,16.27,16.27,16.24,16.27,193000.0,13.092,13.092,13.0678,13.092,193000.0
2010-10-12 15:10:00,16.27,16.28,16.27,16.28,99500.0,13.092,13.1,13.092,13.1,99500.0
2010-10-12 15:20:00,16.27,16.32,16.27,16.32,176000.0,13.092,13.1322,13.092,13.1322,176000.0
2010-10-12 15:30:00,16.32,16.32,16.31,16.32,181500.0,13.1322,13.1322,13.1241,13.1322,181500.0
2010-10-12 15:40:00,16.32,16.32,16.3,16.32,125000.0,13.1322,13.1322,13.1161,13.1322,125000.0
2010-10-12 15:50:00,16.32,16.32,16.28,16.28,313000.0,13.1322,13.1322,13.1,13.1,313000.0
2010-10-13 09:30:00,16.38,16.4,16.35,16.35,552000.0,13.1805,13.1966,13.1563,13.1563,552000.0
2010-10-13 09:40:00,16.34,16.38,16.32,16.38,171500.0,13.1483,13.1805,13.1322,13.1805,171500.0
2010-10-13 09:50:00,16.38,16.4,16.36,16.39,139500.0,13.1805,13.1966,13.1644,13.1885,139500.0
2010-10-13 10:00:00,16.39,16.42,16.38,16.41,80500.0,13.1885,13.2127,13.1805,13.2046,80500.0
2010-10-13 10:10:00,16.4,16.4,16.36,16.37,89500.0,13.1966,13.1966,13.1644,13.1724,89500.0
2010-10-13 10:20:00,16.37,16.39,16.36,16.39,37000.0,13.1724,13.1885,13.1644,13.1885,37000.0
2010-10-13 10:30:00,16.38,16.4,16.37,16.4,64000.0,13.1805,13.1966,13.1724,13.1966,64000.0
2010-10-13 10:40:00,16.39,16.39,16.38,16.39,122500.0,13.1885,13.1885,13.1805,13.1885,122500.0
2010-10-13 10:50:00,16.39,16.42,16.38,16.41,200500.0,13.1885,13.2127,13.1805,13.2046,200500.0
2010-10-13 11:00:00,16.41,16.44,16.4,16.43,136500.0,13.2046,13.2288,13.1966,13.2207,136500.0
2010-10-13 11:10:00,16.43,16.45,16.43,16.43,283500.0,13.2207,13.2368,13.2207,13.2207,283500.0
2010-10-13 11:20:00,16.43,16.44,16.42,16.42,313000.0,13.2207,13.2288,13.2127,13.2127,313000.0
2010-10-13 11:30:00,16.43,16.45,16.43,16.44,175500.0,13.2207,13.2368,13.2207,13.2288,175500.0
2010-10-13 11:40:00,16.43,16.44,16.42,16.44,351500.0,13.2207,13.2288,13.2127,13.2288,351500.0
2010-10-13 11:50:00,16.44,16.44,16.44,16.44,28000.0,13.2288,13.2288,13.2288,13.2288,28000.0
2010-10-13 12:00:00,16.44,16.45,16.44,16.45,186000.0,13.2288,13.2368,13.2288,13.2368,186000.0
2010-10-13 12:10:00,16.44,16.45,16.44,16.45,56500.0,13.2288,13.2368,13.2288,13.2368,56500.0
2010-10-13 12:20:00,16.45,16.47,16.45,16.47,62500.0,13.2368,13.2529,13.2368,13.2529,62500.0
2010-10-13 12:30:00,16.47,16.48,16.46,16.48,242000.0,13.2529,13.2609,13.2448,13.2609,242000.0
2010-10-13 12:40:00,16.48,16.48,16.47,16.47,95500.0,13.2609,13.2609,13.2529,13.2529,95500.0
2010-10-13 12:50:00,16.47,16.48,16.47,16.47,30000.0,13.2529,13.2609,13.2529,13.2529,30000.0
2010-10-13 13:00:00,16.47,16.48,16.47,16.47,23500.0,13.2529,13.2609,13.2529,13.2529,23500.0
2010-10-13 13:10:00,16.47,16.48,16.46,16.48,48500.0,13.2529,13.2609,13.2448,13.2609,48500.0
2010-10-13 13:20:00,16.48,16.49,16.48,16.48,63000.0,13.2609,13.269,13.2609,13.2609,63000.0
2010-10-13 13:30:00,16.49,16.51,16.48,16.5,77500.0,13.269,13.2851,13.2609,13.277,77500.0
2010-10-13 13:40:00,16.5,16.5,16.49,16.49,56500.0,13.277,13.277,13.269,13.269,56500.0
2010-10-13 13:50:00,16.49,16.5,16.49,16.5,54500.0,13.269,13.277,13.269,13.277,54500.0
2010-10-13 14:00:00,16.5,16.51,16.5,16.5,128500.0,13.277,13.2851,13.277,13.277,128500.0
2010-10-13 14:10:00,16.5,16.53,16.5,16.52,91500.0,13.277,13.3012,13.277,13.2931,91500.0
2010-10-13 14:20:00,16.52,16.53,16.51,16.52,167500.0,13.2931,13.3012,13.2851,13.2931,167500.0
2010-10-13 14:30:00,16.52,16.53,16.51,16.51,486000.0,13.2931,13.3012,13.2851,13.2851,486000.0
2010-10-13 14:40:00,16.51,16.51,16.49,16.49,132500.0,13.2851,13.2851,13.269,13.269,132500.0
2010-10-13 14:50:00,16.49,16.5,16.49,16.5,379000.0,13.269,13.277,13.269,13.277,379000.0
2010-10-13 15:00:00,16.5,16.51,16.48,16.48,123500.0,13.277,13.2851,13.2609,13.2609,123500.0
2010-10-13 15:10:00,16.48,16.5,16.47,16.5,179000.0,13.2609,13.277,13.2529,13.277,179000.0
2010-10-13 15:20:00,16.5,16.51,16.46,16.46,174500.0,13.277,13.2851,13.2448,13.2448,174500.0
2010-10-13 15:30:00,16.46,16.48,16.46,16.47,130000.0,13.2448,13.2609,13.2448,13.2529,130000.0
2010-10-13 15:40:00,16.46,16.49,16.46,16.46,135000.0,13.2448,13.269,13.2448,13.2448,135000.0
2010-10-13 15:50:00,16.46,16.46,16.43,16.44,94000.0,13.2448,13.2448,13.2207,13.2288,94000.0
2010-10-14 09:30:00,16.4,16.43,16.36,16.38,183500.0,13.1966,13.2207,13.1644,13.1805,183500.0
2010-10-14 09:40:00,16.37,16.43,16.37,16.41,99000.0,13.1724,13.2207,13.1724,13.2046,99000.0
2010-10-14 09:50:00,16.42,16.43,16.38,16.38,104000.0,13.2127,13.2207,13.1805,13.1805,104000.0
2010-10-14 10:00:00,16.38,16.43,16.38,16.41,169500.0,13.1805,13.2207,13.1805,13.2046,169500.0
2010-10-14 10:10:00,16.4,16.44,16.39,16.44,192000.0,13.1966,13.2288,13.1885,13.2288,192000.0
2010-10-14 10:20:00,16.44,16.46,16.43,16.44,182500.0,13.2288,13.2448,13.2207,13.2288,182500.0
2010-10-14 10:30:00,16.44,16.46,16.43,16.46,102000.0,13.2288,13.2448,13.2207,13.2448,102000.0
2010-10-14 10:40:00,16.46,16.47,16.44,16.47,43500.0,13.2448,13.2529,13.2288,13.2529,43500.0
2010-10-14 10:50:00,16.47,16.47,16.46,16.47,54500.0,13.2529,13.2529,13.2448,13.2529,54500.0
2010-10-14 11:00:00,16.47,16.47,16.45,16.46,74500.0,13.2529,13.2529,13.2368,13.2448,74500.0
2010-10-14 11:10:00,16.46,16.47,16.44,16.44,84000.0,13.2448,13.2529,13.2288,13.2288,84000.0
2010-10-14 11:20:00,16.45,16.45,16.42,16.43,69000.0,13.2368,13.2368,13.2127,13.2207,69000.0
2010-10-14 11:30:00,16.43,16.43,16.4,16.4,71500.0,13.2207,13.2207,13.1966,13.1966,71500.0
2010-10-14 11:40:00,16.4,16.41,16.37,16.38,112500.0,13.1966,13.2046,13.1724,13.1805,112500.0
2010-10-14 11:50:00,16.38,16.41,16.38,16.39,39500.0,13.1805,13.2046,13.1805,13.1885,39500.0
2010-10-14 12:00:00,16.39,16.4,16.39,16.39,33000.0,13.1885,13.1966,13.1885,13.1885,33000.0
2010-10-14 12:10:00,16.39,16.4,16.38,16.38,55000.0,13.1885,13.1966,13.1805,13.1805,55000.0
2010-10-14 12:20:00,16.38,16.38,16.35,16.36,40500.0,13.1805,13.1805,13.1563,13.1644,40500.0
2010-10-14 12:30:00,16.36,16.36,16.35,16.35,34000.0,13.1644,13.1644,13.1563,13.1563,34000.0
2010-10-14 12:40:00,16.35,16.36,16.35,16.35,129000.0,13.1563,13.1644,13.1563,13.1563,129000.0
2010-10-14 12:50:00,16.35,16.38,16.35,16.38,28000.0,13.1563,13.1805,13.1563,13.1805,28000.0
2010-10-14 13:00:00,16.38,16.38,16.33,16.34,95500.0,13.1805,13.1805,13.1402,13.1483,95500.0
2010-10-14 13:10:00,16.34,16.35,16.33,16.33,28500.0,13.1483,13.1563,13.1402,13.1402,28500.0
2010-10-14 13:20:00,16.33,16.33,16.32,16.33,23500.0,13.1402,13.1402,13.1322,13.1402,23500.0
2010-10-14 13:30:00,16.33,16.36,16.32,16.36,51000.0,13.1402,13.1644,13.1322,13.1644,51000.0
2010-10-14 13:40:00,16.36,16.36,16.34,16.36,57500.0,13.1644,13.1644,13.1483,13.1644,57500.0
2010-10-14 13:50:00,16.36,16.37,16.35,16.37,34500.0,13.1644,13.1724,13.1563,13.1724,34500.0
2010-10-14 14:00:00,16.36,16.36,16.34,16.35,28500.0,13.1644,13.1644,13.1483,13.1563,28500.0
2010-10-14 14:10:00,16.35,16.35,16.33,16.33,68500.0,13.1563,13.1563,13.1402,13.1402,68500.0
2010-10-14 14:20:00,16.34,16.35,16.32,16.32,36000.0,13.1483,13.1563,13.1322,13.1322,36000.0
2010-10-14 14:30:00,16.32,16.33,16.31,16.32,94500.0,13.1322,13.1402,13.1241,13.1322,94500.0
2010-10-14 14:40:00,16.31,16.32,16.3,16.31,147500.0,13.1241,13.1322,13.1161,13.1241,147500.0
2010-10-14 14:50:00,16.31,16.32,16.29,16.3,276000.0,13.1241,13.1322,13.1081,13.1161,276000.0
2010-10-14 15:00:00,16.3,16.3,16.27,16.29,89500.0,13.1161,13.1161,13.092,13.1081,89500.0
2010-10-14 15:10:00,16.29,16.31,16.29,16.3,114000.0,13.1081,13.1241,13.1081,13.1161,114000.0
2010-10-14 15:20:00,16.3,16.33,16.3,16.31,158500.0,13.1161,13.1402,13.1161,13.1241,158500.0
2010-10-14 15:30:00,16.31,16.34,16.3,16.33,143000.0,13.1241,13.1483,13.1161,13.1402,143000.0
2010-10-14 15:40:00,16.33,16.34,16.32,16.33,436500.0,13.1402,13.1483,13.1322,13.1402,436500.0
2010-10-14 15:50:00,16.33,16.36,16.33,16.36,222000.0,13.1402,13.1644,13.1402,13.1644,222000.0
2010-10-15 09:30:00,16.49,16.51,16.45,16.45,226500.0,13.269,13.2851,13.2368,13.2368,226500.0
2010-10-15 09:40:00,16.44,16.44,16.38,16.38,118000.0,13.2288,13.2288,13.1805,13.1805,118000.0
2010-10-15 09:50:00,16.38,16.4,16.34,16.36,169500.0,13.1805,13.1966,13.1483,13.1644,169500.0
2010-10-15 10:00:00,16.36,16.39,16.32,16.36,109000.0,13.1644,13.1885,13.1322,13.1644,109000.0
2010-10-15 10:10:00,16.37,16.38,16.3,16.3,165000.0,13.1724,13.1805,13.1161,13.1161,165000.0
2010-10-15 10:20:00,16.3,16.31,16.26,16.28,73500.0,13.1161,13.1241,13.0839,13.1,73500.0
2010-10-15 10:30:00,16.28,16.31,16.27,16.3,56000.0,13.1,13.1241,13.092,13.1161,56000.0
2010-10-15 10:40:00,16.3,16.31,16.3,16.3,46500.0,13.1161,13.1241,13.1161,13.1161,46500.0
2010-10-15 10:50:00,16.3,16.35,16.3,16.33,93500.0,13.1161,13.1563,13.1161,13.1402,93500.0
2010-10-15 11:00:00,16.34,16.38,16.33,16.38,164000.0,13.1483,13.1805,13.1402,13.1805,164000.0
2010-10-15 11:10:00,16.38,16.4,16.37,16.38,203000.0,13.1805,13.1966,13.1724,13.1805,203000.0
2010-10-15 11:20:00,16.38,16.39,16.37,16.39,223500.0,13.1805,13.1885,13.1724,13.1885,223500.0
2010-10-15 11:30:00,16.39,16.43,16.39,16.41,204500.0,13.1885,13.2207,13.1885,13.2046,204500.0
2010-10-15 11:40:00,16.41,16.42,16.37,16.37,70500.0,13.2046,13.2127,13.1724,13.1724,70500.0
2010-10-15 11:50:00,16.37,16.37,16.34,16.35,75000.0,13.1724,13.1724,13.1483,13.1563,75000.0
2010-10-15 12:00:00,16.35,16.37,16.32,16.35,148000.0,13.1563,13.1724,13.1322,13.1563,148000.0
2010-10-15 12:10:00,16.34,16.37,16.34,16.36,67000.0,13.1483,13.1724,13.1483,13.1644,67000.0
2010-10-15 12:20:00,16.37,16.37,16.36,16.37,68000.0,13.1724,13.1724,13.1644,13.1724,68000.0
2010-10-15 12:30:00,16.37,16.38,16.36,16.37,37000.0,13.1724,13.1805,13.1644,13.1724,37000.0
2010-10-15 12:40:00,16.38,16.38,16.37,16.38,20500.0,13.1805,13.1805,13.1724,13.1805,20500.0
2010-10-15 12:50:00,16.39,16.39,16.36,16.36,35000.0,13.1885,13.1885,13.1644,13.1644,35000.0
2010-10-15 13:00:00,16.37,16.39,16.37,16.38,36000.0,13.1724,13.1885,13.1724,13.1805,36000.0
2010-10-15 13:10:00,16.39,16.39,16.37,16.37,11500.0,13.1885,13.1885,13.1724,13.1724,11500.0
2010-10-15 13:20:00,16.38,16.39,16.37,16.39,79000.0,13.1805,13.1885,13.1724,13.1885,79000.0
2010-10-15 13:30:00,16.39,16.4,16.38,16.38,91500.0,13.1885,13.1966,13.1805,13.1805,91500.0
2010-10-15 13:40:00,16.38,16.38,16.35,16.37,88500.0,13.1805,13.1805,13.1563,13.1724,88500.0
2010-10-15 13:50:00,16.37,16.39,16.34,16.36,67000.0,13.1724,13.1885,13.1483,13.1644,67000.0
2010-10-15 14:00:00,16.36,16.37,16.34,16.36,87000.0,13.1644,13.1724,13.1483,13.1644,87000.0
2010-10-15 14:10:00,16.36,16.38,16.35,16.36,43500.0,13.1644,13.1805,13.1563,13.1644,43500.0
2010-10-15 14:20:00,16.37,16.38,16.35,16.38,50500.0,13.1724,13.1805,13.1563,13.1805,50500.0
2010-10-15 14:30:00,16.38,16.39,16.37,16.39,59000.0,13.1805,13.1885,13.1724,13.1885,59000.0
2010-10-15 14:40:00,16.39,16.39,16.36,16.37,35000.0,13.1885,13.1885,13.1644,13.1724,35000.0
2010-10-15 14:50:00,16.36,16.37,16.35,16.37,42000.0,13.1644,13.1724,13.1563,13.1724,42000.0
2010-10-15 15:00:00,16.37,16.37,16.35,16.35,72500.0,13.1724,13.1724,13.1563,13.1563,72500.0
2010-10-15 15:10:00,16.35,16.37,16.35,16.36,145500.0,13.1563,13.1724,13.1563,13.1644,145500.0
2010-10-15 15:20:00,16.36,16.37,16.35,16.35,115500.0,13.1644,13.1724,13.1563,13.1563,115500.0
2010-10-15 15:30:00,16.35,16.38,16.35,16.38,182000.0,13.1563,13.1805,13.1563,13.1805,182000.0
2010-10-15 15:40:00,16.38,16.39,16.37,16.39,108000.0,13.1805,13.1885,13.1724,13.1885,108000.0
2010-10-15 15:50:00,16.39,16.4,16.37,16.37,223500.0,13.1885,13.1966,13.1724,13.1724,223500.0
2010-10-18 09:30:00,16.4,16.41,16.35,16.37,95500.0,13.1966,13.2046,13.1563,13.1724,95500.0
2010-10-18 09:40:00,16.37,16.41,16.37,16.41,43500.0,13.1724,13.2046,13.1724,13.2046,43500.0
2010-10-18 09:50:00,16.41,16.43,16.4,16.41,70000.0,13.2046,13.2207,13.1966,13.2046,70000.0
2010-10-18 10:00:00,16.41,16.43,16.39,16.43,108000.0,13.2046,13.2207,13.1885,13.2207,108000.0
2010-10-18 10:10:00,16.42,16.45,16.42,16.43,161000.0,13.2127,13.2368,13.2127,13.2207,161000.0
2010-10-18 10:20:00,16.43,16.44,16.4,16.41,96500.0,13.2207,13.2288,13.1966,13.2046,96500.0
2010-10-18 10:30:00,16.41,16.43,16.41,16.43,65000.0,13.2046,13.2207,13.2046,13.2207,65000.0
2010-10-18 10:40:00,16.42,16.42,16.4,16.41,90000.0,13.2127,13.2127,13.1966,13.2046,90000.0
2010-10-18 10:50:00,16.42,16.44,16.41,16.44,73500.0,13.2127,13.2288,13.2046,13.2288,73500.0
2010-10-18 11:00:00,16.44,16.44,16.39,16.4,58500.0,13.2288,13.2288,13.1885,13.1966,58500.0
2010-10-18 11:10:00,16.39,16.4,16.38,16.39,127000.0,13.1885,13.1966,13.1805,13.1885,127000.0
2010-10-18 11:20:00,16.4,16.41,16.39,16.41,266000.0,13.1966,13.2046,13.1885,13.2046,266000.0
2010-10-18 11:30:00,16.41,16.42,16.39,16.4,326500.0,13.2046,13.2127,13.1885,13.1966,326500.0
2010-10-18 11:40:00,16.39,16.4,16.38,16.4,324500.0,13.1885,13.1966,13.1805,13.1966,324500.0
2010-10-18 11:50:00,16.4,16.41,16.38,16.41,193000.0,13.1966,13.2046,13.1805,13.2046,193000.0
2010-10-18 12:00:00,16.41,16.42,16.41,16.42,74500.0,13.2046,13.2127,13.2046,13.2127,74500.0
2010-10-18 12:10:00,16.42,16.43,16.42,16.42,22500.0,13.2127,13.2207,13.2127,13.2127,22500.0
2010-10-18 12:20:00,16.42,16.42,16.4,16.4,10000.0,13.2127,13.2127,13.1966,13.1966,10000.0
2010-10-18 12:30:00,16.41,16.41,16.4,16.41,93000.0,13.2046,13.2046,13.1966,13.2046,93000.0
2010-10-18 12:40:00,16.41,16.42,16.41,16.41,6000.0,13.2046,13.2127,13.2046,13.2046,6000.0
2010-10-18 12:50:00,16.41,16.42,16.4,16.4,95500.0,13.2046,13.2127,13.1966,13.1966,95500.0
2010-10-18 13:00:00,16.41,16.42,16.4,16.41,48000.0,13.2046,13.2127,13.1966,13.2046,48000.0
2010-10-18 13:10:00,16.42,16.42,16.41,16.41,47500.0,13.2127,13.2127,13.2046,13.2046,47500.0
2010-10-18 13:20:00,16.42,16.42,16.41,16.41,18500.0,13.2127,13.2127,13.2046,13.2046,18500.0
2010-10-18 13:30:00,16.41,16.41,16.4,16.41,78000.0,13.2046,13.2046,13.1966,13.2046,78000.0
2010-10-18 13:40:00,16.41,16.42,16.41,16.42,27500.0,13.2046,13.2127,13.2046,13.2127,27500.0
2010-10-18 13:50:00,16.41,16.42,16.41,16.41,89000.0,13.2046,13.2127,13.2046,13.2046,89000.0
2010-10-18 14:00:00,16.41,16.42,16.4,16.41,62000.0,13.2046,13.2127,13.1966,13.2046,62000.0
2010-10-18 14:10:00,16.41,16.43,16.41,16.42,46000.0,13.2046,13.2207,13.2046,13.2127,46000.0
2010-10-18 14:20:00,16.42,16.43,16.41,16.42,53000.0,13.2127,13.2207,13.2046,13.2127,53000.0
2010-10-18 14:30:00,16.42,16.43,16.42,16.42,39500.0,13.2127,13.2207,13.2127,13.2127,39500.0
2010-10-18 14:40:00,16.42,16.43,16.42,16.43,93000.0,13.2127,13.2207,13.2127,13.2207,93000.0
2010-10-18 14:50:00,16.43,16.43,16.42,16.42,76500.0,13.2207,13.2207,13.2127,13.2127,76500.0
2010-10-18 15:00:00,16.43,16.45,16.43,16.45,117000.0,13.2207,13.2368,13.2207,13.2368,117000.0
2010-10-18 15:10:00,16.45,16.45,16.44,16.44,71000.0,13.2368,13.2368,13.2288,13.2288,71000.0
2010-10-18 15:20:00,16.43,16.44,16.43,16.44,53500.0,13.2207,13.2288,13.2207,13.2288,53500.0
2010-10-18 15:30:00,16.44,16.46,16.44,16.46,63000.0,13.2288,13.2448,13.2288,13.2448,63000.0
2010-10-18 15:40:00,16.45,16.46,16.45,16.46,161000.0,13.2368,13.2448,13.2368,13.2448,161000.0
2010-10-18 15:50:00,16.46,16.46,16.45,16.46,101000.0,13.2448,13.2448,13.2368,13.2448,101000.0
2010-10-19 09:30:00,16.26,16.29,16.2,16.28,293000.0,13.0839,13.1081,13.0356,13.1,293000.0
2010-10-19 09:40:00,16.28,16.29,16.25,16.26,185500.0,13.1,13.1081,13.0759,13.0839,185500.0
2010-10-19 09:50:00,16.26,16.26,16.21,16.23,354000.0,13.0839,13.0839,13.0437,13.0598,354000.0
2010-10-19 10:00:00,16.23,16.3,16.22,16.3,194500.0,13.0598,13.1161,13.0517,13.1161,194500.0
2010-10-19 10:10:00,16.31,16.39,16.31,16.37,186000.0,13.1241,13.1885,13.1241,13.1724,186000.0
2010-10-19 10:20:00,16.37,16.37,16.34,16.36,67000.0,13.1724,13.1724,13.1483,13.1644,67000.0
2010-10-19 10:30:00,16.37,16.4,16.35,16.35,97000.0,13.1724,13.1966,13.1563,13.1563,97000.0
2010-10-19 10:40:00,16.35,16.38,16.34,16.37,800000.0,13.1563,13.1805,13.1483,13.1724,800000.0
2010-10-19 10:50:00,16.38,16.41,16.37,16.38,290000.0,13.1805,13.2046,13.1724,13.1805,290000.0
2010-10-19 11:00:00,16.37,16.39,16.36,16.36,54500.0,13.1724,13.1885,13.1644,13.1644,54500.0
2010-10-19 11:10:00,16.36,16.38,16.36,16.36,262500.0,13.1644,13.1805,13.1644,13.1644,262500.0
2010-10-19 11:20:00,16.36,16.36,16.33,16.34,81000.0,13.1644,13.1644,13.1402,13.1483,81000.0
2010-10-19 11:30:00,16.35,16.38,16.35,16.37,64500.0,13.1563,13.1805,13.1563,13.1724,64500.0
2010-10-19 11:40:00,16.37,16.4,16.36,16.4,64500.0,13.1724,13.1966,13.1644,13.1966,64500.0
2010-10-19 11:50:00,16.4,16.4,16.39,16.4,25000.0,13.1966,13.1966,13.1885,13.1966,25000.0
2010-10-19 12:00:00,16.4,16.4,16.38,16.38,31500.0,13.1966,13.1966,13.1805,13.1805,31500.0
2010-10-19 12:10:00,16.38,16.39,16.38,16.38,35000.0,13.1805,13.1885,13.1805,13.1805,35000.0
2010-10-19 12:20:00,16.38,16.38,16.35,16.36,94000.0,13.1805,13.1805,13.1563,13.1644,94000.0
2010-10-19 12:30:00,16.36,16.36,16.34,16.34,55500.0,13.1644,13.1644,13.1483,13.1483,55500.0
2010-10-19 12:40:00,16.34,16.34,16.33,16.33,23000.0,13.1483,13.1483,13.1402,13.1402,23000.0
2010-10-19 12:50:00,16.34,16.35,16.32,16.34,56000.0,13.1483,13.1563,13.1322,13.1483,56000.0
2010-10-19 13:00:00,16.35,16.35,16.33,16.34,37000.0,13.1563,13.1563,13.1402,13.1483,37000.0
2010-10-19 13:10:00,16.34,16.34,16.31,16.33,59000.0,13.1483,13.1483,13.1241,13.1402,59000.0
2010-10-19 13:20:00,16.33,16.33,16.29,16.29,64500.0,13.1402,13.1402,13.1081,13.1081,64500.0
2010-10-19 13:30:00,16.29,16.29,16.27,16.29,100000.0,13.1081,13.1081,13.092,13.1081,100000.0
2010-10-19 13:40:00,16.29,16.29,16.26,16.26,102500.0,13.1081,13.1081,13.0839,13.0839,102500.0
2010-10-19 13:50:00,16.27,16.27,16.21,16.22,86500.0,13.092,13.092,13.0437,13.0517,86500.0
2010-10-19 14:00:00,16.22,16.22,16.13,16.16,372000.0,13.0517,13.0517,12.9793,13.0034,372000.0
2010-10-19 14:10:00,16.15,16.19,16.14,16.17,197000.0,12.9954,13.0276,12.9874,13.0115,197000.0
2010-10-19 14:20:00,16.17,16.18,16.13,16.15,143500.0,13.0115,13.0195,12.9793,12.9954,143500.0
2010-10-19 14:30:00,16.14,16.18,16.14,16.15,240500.0,12.9874,13.0195,12.9874,12.9954,240500.0
2010-10-19 14:40:00,16.15,16.18,16.14,16.18,133000.0,12.9954,13.0195,12.9874,13.0195,133000.0
2010-10-19 14:50:00,16.18,16.19,16.16,16.16,105000.0,13.0195,13.0276,13.0034,13.0034,105000.0
2010-10-19 15:00:00,16.16,16.18,16.13,16.13,120000.0,13.0034,13.0195,12.9793,12.9793,120000.0
2010-10-19 15:10:00,16.13,16.15,16.11,16.13,155500.0,12.9793,12.9954,12.9632,12.9793,155500.0
2010-10-19 15:20:00,16.12,16.14,16.1,16.11,123500.0,12.9713,12.9874,12.9552,12.9632,123500.0
2010-10-19 15:30:00,16.1,16.14,16.09,16.13,163500.0,12.9552,12.9874,12.9471,12.9793,163500.0
2010-10-19 15:40:00,16.14,16.15,16.12,16.15,162500.0,12.9874,12.9954,12.9713,12.9954,162500.0
2010-10-19 15:50:00,16.14,16.18,16.13,16.18,432500.0,12.9874,13.0195,12.9793,13.0195,432500.0
2010-10-20 09:30:00,16.25,16.29,16.23,16.25,196500.0,13.0759,13.1081,13.0598,13.0759,196500.0
2010-10-20 09:40:00,16.26,16.31,16.25,16.3,71500.0,13.0839,13.1241,13.0759,13.1161,71500.0
2010-10-20 09:50:00,16.3,16.32,16.26,16.27,56000.0,13.1161,13.1322,13.0839,13.092,56000.0
2010-10-20 10:00:00,16.27,16.29,16.25,16.29,63500.0,13.092,13.1081,13.0759,13.1081,63500.0
2010-10-20 10:10:00,16.27,16.27,16.24,16.24,72500.0,13.092,13.092,13.0678,13.0678,72500.0
2010-10-20 10:20:00,16.25,16.27,16.24,16.27,30000.0,13.0759,13.092,13.0678,13.092,30000.0
2010-10-20 10:30:00,16.28,16.33,16.28,16.31,85500.0,13.1,13.1402,13.1,13.1241,85500.0
2010-10-20 10:40:00,16.31,16.36,16.31,16.36,99500.0,13.1241,13.1644,13.1241,13.1644,99500.0
2010-10-20 10:50:00,16.36,16.37,16.35,16.36,86000.0,13.1644,13.1724,13.1563,13.1644,86000.0
2010-10-20 11:00:00,16.36,16.37,16.33,16.37,84000.0,13.1644,13.1724,13.1402,13.1724,84000.0
2010-10-20 11:10:00,16.37,16.38,16.35,16.36,116500.0,13.1724,13.1805,13.1563,13.1644,116500.0
2010-10-20 11:20:00,16.36,16.39,16.36,16.39,101000.0,13.1644,13.1885,13.1644,13.1885,101000.0
2010-10-20 11:30:00,16.4,16.41,16.39,16.41,134000.0,13.1966,13.2046,13.1885,13.2046,134000.0
2010-10-20 11:40:00,16.4,16.41,16.39,16.4,87000.0,13.1966,13.2046,13.1885,13.1966,87000.0
2010-10-20 11:50:00,16.4,16.41,16.4,16.4,44500.0,13.1966,13.2046,13.1966,13.1966,44500.0
2010-10-20 12:00:00,16.4,16.43,16.4,16.43,208500.0,13.1966,13.2207,13.1966,13.2207,208500.0
2010-10-20 12:10:00,16.43,16.45,16.43,16.45,175500.0,13.2207,13.2368,13.2207,13.2368,175500.0
2010-10-20 12:20:00,16.44,16.44,16.43,16.43,153500.0,13.2288,13.2288,13.2207,13.2207,153500.0
2010-10-20 12:30:00,16.43,16.44,16.43,16.43,86500.0,13.2207,13.2288,13.2207,13.2207,86500.0
2010-10-20 12:40:00,16.43,16.43,16.41,16.42,62000.0,13.2207,13.2207,13.2046,13.2127,62000.0
2010-10-20 12:50:00,16.42,16.43,16.41,16.41,49500.0,13.2127,13.2207,13.2046,13.2046,49500.0
2010-10-20 13:00:00,16.41,16.44,16.41,16.43,57500.0,13.2046,13.2288,13.2046,13.2207,57500.0
2010-10-20 13:10:00,16.43,16.45,16.42,16.44,162000.0,13.2207,13.2368,13.2127,13.2288,162000.0
2010-10-20 13:20:00,16.44,16.45,16.43,16.43,108000.0,13.2288,13.2368,13.2207,13.2207,108000.0
2010-10-20 13:30:00,16.43,16.44,16.43,16.43,54500.0,13.2207,13.2288,13.2207,13.2207,54500.0
2010-10-20 13:40:00,16.43,16.43,16.41,16.41,65500.0,13.2207,13.2207,13.2046,13.2046,65500.0
2010-10-20 13:50:00,16.42,16.42,16.41,16.41,40000.0,13.2127,13.2127,13.2046,13.2046,40000.0
2010-10-20 14:00:00,16.42,16.44,16.38,16.39,118000.0,13.2127,13.2288,13.1805,13.1885,118000.0
2010-10-20 14:10:00,16.39,16.42,16.39,16.42,174500.0,13.1885,13.2127,13.1885,13.2127,174500.0
2010-10-20 14:20:00,16.42,16.44,16.41,16.42,103000.0,13.2127,13.2288,13.2046,13.2127,103000.0
2010-10-20 14:30:00,16.43,16.45,16.43,16.44,133500.0,13.2207,13.2368,13.2207,13.2288,133500.0
2010-10-20 14:40:00,16.44,16.44,16.4,16.41,65000.0,13.2288,13.2288,13.1966,13.2046,65000.0
2010-10-20 14:50:00,16.41,16.43,16.4,16.42,64000.0,13.2046,13.2207,13.1966,13.2127,64000.0
2010-10-20 15:00:00,16.42,16.43,16.4,16.41,99500.0,13.2127,13.2207,13.1966,13.2046,99500.0
2010-10-20 15:10:00,16.41,16.42,16.4,16.42,80000.0,13.2046,13.2127,13.1966,13.2127,80000.0
2010-10-20 15:20:00,16.42,16.43,16.41,16.43,82000.0,13.2127,13.2207,13.2046,13.2207,82000.0
2010-10-20 15:30:00,16.43,16.43,16.38,16.39,110500.0,13.2207,13.2207,13.1805,13.1885,110500.0
2010-10-20 15:40:00,16.39,16.41,16.37,16.41,106000.0,13.1885,13.2046,13.1724,13.2046,106000.0
2010-10-20 15:50:00,16.4,16.41,16.36,16.38,148000.0,13.1966,13.2046,13.1644,13.1805,148000.0
2010-10-21 09:30:00,16.44,16.49,16.42,16.48,286500.0,13.2288,13.269,13.2127,13.2609,286500.0
2010-10-21 09:40:00,16.48,16.49,16.45,16.45,62500.0,13.2609,13.269,13.2368,13.2368,62500.0
2010-10-21 09:50:00,16.45,16.47,16.44,16.47,30000.0,13.2368,13.2529,13.2288,13.2529,30000.0
2010-10-21 10:00:00,16.48,16.53,16.42,16.52,184500.0,13.2609,13.3012,13.2127,13.2931,184500.0
2010-10-21 10:10:00,16.52,16.52,16.5,16.52,61500.0,13.2931,13.2931,13.277,13.2931,61500.0
2010-10-21 10:20:00,16.52,16.52,16.49,16.5,150000.0,13.2931,13.2931,13.269,13.277,150000.0
2010-10-21 10:30:00,16.5,16.53,16.5,16.53,269500.0,13.277,13.3012,13.277,13.3012,269500.0
2010-10-21 10:40:00,16.53,16.55,16.52,16.53,252500.0,13.3012,13.3173,13.2931,13.3012,252500.0
2010-10-21 10:50:00,16.53,16.54,16.52,16.54,252500.0,13.3012,13.3092,13.2931,13.3092,252500.0
2010-10-21 11:00:00,16.54,16.54,16.52,16.54,244000.0,13.3092,13.3092,13.2931,13.3092,244000.0
2010-10-21 11:10:00,16.54,16.54,16.47,16.47,360000.0,13.3092,13.3092,13.2529,13.2529,360000.0
2010-10-21 11:20:00,16.47,16.49,16.43,16.45,217000.0,13.2529,13.269,13.2207,13.2368,217000.0
2010-10-21 11:30:00,16.45,16.45,16.37,16.38,259000.0,13.2368,13.2368,13.1724,13.1805,259000.0
2010-10-21 11:40:00,16.37,16.39,16.35,16.38,179500.0,13.1724,13.1885,13.1563,13.1805,179500.0
2010-10-21 11:50:00,16.38,16.42,16.37,16.42,125000.0,13.1805,13.2127,13.1724,13.2127,125000.0
2010-10-21 12:00:00,16.41,16.41,16.39,16.39,68000.0,13.2046,13.2046,13.1885,13.1885,68000.0
2010-10-21 12:10:00,16.39,16.4,16.37,16.4,187500.0,13.1885,13.1966,13.1724,13.1966,187500.0
2010-10-21 12:20:00,16.4,16.41,16.38,16.41,75000.0,13.1966,13.2046,13.1805,13.2046,75000.0
2010-10-21 12:30:00,16.41,16.41,16.33,16.34,160000.0,13.2046,13.2046,13.1402,13.1483,160000.0
2010-10-21 12:40:00,16.34,16.35,16.31,16.33,267500.0,13.1483,13.1563,13.1241,13.1402,267500.0
2010-10-21 12:50:00,16.33,16.34,16.33,16.33,40500.0,13.1402,13.1483,13.1402,13.1402,40500.0
2010-10-21 13:00:00,16.34,16.37,16.34,16.36,142500.0,13.1483,13.1724,13.1483,13.1644,142500.0
2010-10-21 13:10:00,16.36,16.38,16.35,16.37,134500.0,13.1644,13.1805,13.1563,13.1724,134500.0
2010-10-21 13:20:00,16.36,16.36,16.34,16.36,29500.0,13.1644,13.1644,13.1483,13.1644,29500.0
2010-10-21 13:30:00,16.36,16.36,16.32,16.34,83500.0,13.1644,13.1644,13.1322,13.1483,83500.0
2010-10-21 13:40:00,16.35,16.35,16.28,16.29,170500.0,13.1563,13.1563,13.1,13.1081,170500.0
2010-10-21 13:50:00,16.29,16.29,16.22,16.23,272500.0,13.1081,13.1081,13.0517,13.0598,272500.0
2010-10-21 14:00:00,16.22,16.24,16.21,16.24,154500.0,13.0517,13.0678,13.0437,13.0678,154500.0
2010-10-21 14:10:00,16.24,16.26,16.23,16.26,146000.0,13.0678,13.0839,13.0598,13.0839,146000.0
2010-10-21 14:20:00,16.26,16.27,16.24,16.26,57000.0,13.0839,13.092,13.0678,13.0839,57000.0
2010-10-21 14:30:00,16.26,16.28,16.26,16.27,56000.0,13.0839,13.1,13.0839,13.092,56000.0
2010-10-21 14:40:00,16.27,16.28,16.26,16.27,155000.0,13.092,13.1,13.0839,13.092,155000.0
2010-10-21 14:50:00,16.27,16.3,16.27,16.29,488500.0,13.092,13.1161,13.092,13.1081,488500.0
2010-10-21 15:00:00,16.3,16.31,16.29,16.29,85500.0,13.1161,13.1241,13.1081,13.1081,85500.0
2010-10-21 15:10:00,16.3,16.36,16.29,16.35,219500.0,13.1161,13.1644,13.1081,13.1563,219500.0
2010-10-21 15:20:00,16.35,16.38,16.34,16.37,174000.0,13.1563,13.1805,13.1483,13.1724,174000.0
2010-10-21 15:30:00,16.37,16.38,16.34,16.36,161500.0,13.1724,13.1805,13.1483,13.1644,161500.0
2010-10-21 15:40:00,16.36,16.37,16.32,16.34,198500.0,13.1644,13.1724,13.1322,13.1483,198500.0
2010-10-21 15:50:00,16.34,16.36,16.33,16.35,261500.0,13.1483,13.1644,13.1402,13.1563,261500.0
2010-10-22 09:30:00,16.4,16.43,16.37,16.43,108000.0,13.1966,13.2207,13.1724,13.2207,108000.0
2010-10-22 09:40:00,16.44,16.46,16.41,16.43,136500.0,13.2288,13.2448,13.2046,13.2207,136500.0
2010-10-22 09:50:00,16.43,16.43,16.38,16.38,145000.0,13.2207,13.2207,13.1805,13.1805,145000.0
2010-10-22 10:00:00,16.37,16.41,16.36,16.4,157500.0,13.1724,13.2046,13.1644,13.1966,157500.0
2010-10-22 10:10:00,16.4,16.42,16.38,16.42,180000.0,13.1966,13.2127,13.1805,13.2127,180000.0
2010-10-22 10:20:00,16.42,16.43,16.4,16.43,51500.0,13.2127,13.2207,13.1966,13.2207,51500.0
2010-10-22 10:30:00,16.44,16.44,16.43,16.43,64500.0,13.2288,13.2288,13.2207,13.2207,64500.0
2010-10-22 10:40:00,16.43,16.45,16.42,16.44,106000.0,13.2207,13.2368,13.2127,13.2288,106000.0
2010-10-22 10:50:00,16.45,16.46,16.44,16.44,106500.0,13.2368,13.2448,13.2288,13.2288,106500.0
2010-10-22 11:00:00,16.44,16.45,16.43,16.44,36500.0,13.2288,13.2368,13.2207,13.2288,36500.0
2010-10-22 11:10:00,16.44,16.45,16.42,16.44,24000.0,13.2288,13.2368,13.2127,13.2288,24000.0
2010-10-22 11:20:00,16.44,16.44,16.42,16.43,21000.0,13.2288,13.2288,13.2127,13.2207,21000.0
2010-10-22 11:30:00,16.43,16.46,16.43,16.46,28500.0,13.2207,13.2448,13.2207,13.2448,28500.0
2010-10-22 11:40:00,16.46,16.46,16.43,16.43,69000.0,13.2448,13.2448,13.2207,13.2207,69000.0
2010-10-22 11:50:00,16.42,16.44,16.42,16.43,36500.0,13.2127,13.2288,13.2127,13.2207,36500.0
2010-10-22 12:00:00,16.43,16.45,16.42,16.44,44500.0,13.2207,13.2368,13.2127,13.2288,44500.0
2010-10-22 12:10:00,16.45,16.45,16.43,16.43,25500.0,13.2368,13.2368,13.2207,13.2207,25500.0
2010-10-22 12:20:00,16.44,16.46,16.43,16.46,42000.0,13.2288,13.2448,13.2207,13.2448,42000.0
2010-10-22 12:30:00,16.47,16.47,16.46,16.46,37500.0,13.2529,13.2529,13.2448,13.2448,37500.0
2010-10-22 12:40:00,16.46,16.47,16.46,16.47,24500.0,13.2448,13.2529,13.2448,13.2529,24500.0
2010-10-22 12:50:00,16.47,16.47,16.45,16.46,59000.0,13.2529,13.2529,13.2368,13.2448,59000.0
2010-10-22 13:00:00,16.46,16.46,16.45,16.46,16000.0,13.2448,13.2448,13.2368,13.2448,16000.0
2010-10-22 13:10:00,16.46,16.47,16.45,16.46,30000.0,13.2448,13.2529,13.2368,13.2448,30000.0
2010-10-22 13:20:00,16.46,16.47,16.45,16.46,22500.0,13.2448,13.2529,13.2368,13.2448,22500.0
2010-10-22 13:30:00,16.46,16.46,16.45,16.46,22000.0,13.2448,13.2448,13.2368,13.2448,22000.0
2010-10-22 13:40:00,16.46,16.46,16.45,16.45,10000.0,13.2448,13.2448,13.2368,13.2368,10000.0
2010-10-22 13:50:00,16.45,16.45,16.44,16.44,19000.0,13.2368,13.2368,13.2288,13.2288,19000.0
2010-10-22 14:00:00,16.44,16.45,16.44,16.45,21500.0,13.2288,13.2368,13.2288,13.2368,21500.0
2010-10-22 14:10:00,16.45,16.46,16.45,16.46,32000.0,13.2368,13.2448,13.2368,13.2448,32000.0
2010-10-22 14:20:00,16.46,16.48,16.45,16.48,45500.0,13.2448,13.2609,13.2368,13.2609,45500.0
2010-10-22 14:30:00,16.48,16.48,16.46,16.46,52000.0,13.2609,13.2609,13.2448,13.2448,52000.0
2010-10-22 14:40:00,16.47,16.48,16.46,16.47,83500.0,13.2529,13.2609,13.2448,13.2529,83500.0
2010-10-22 14:50:00,16.47,16.47,16.45,16.46,38500.0,13.2529,13.2529,13.2368,13.2448,38500.0
2010-10-22 15:00:00,16.46,16.48,16.45,16.47,70000.0,13.2448,13.2609,13.2368,13.2529,70000.0
2010-10-22 15:10:00,16.47,16.47,16.46,16.46,24000.0,13.2529,13.2529,13.2448,13.2448,24000.0
2010-10-22 15:20:00,16.47,16.48,16.47,16.47,57500.0,13.2529,13.2609,13.2529,13.2529,57500.0
2010-10-22 15:30:00,16.47,16.47,16.47,16.47,14000.0,13.2529,13.2529,13.2529,13.2529,14000.0
2010-10-22 15:40:00,16.46,16.48,16.46,16.47,67500.0,13.2448,13.2609,13.2448,13.2529,67500.0
2010-10-22 15:50:00,16.47,16.48,16.46,16.47,184000.0,13.2529,13.2609,13.2448,13.2529,184000.0
2010-10-25 09:30:00,16.58,16.65,16.57,16.65,127500.0,13.3414,13.3977,13.3334,13.3977,127500.0
2010-10-25 09:40:00,16.65,16.67,16.65,16.67,225500.0,13.3977,13.4138,13.3977,13.4138,225500.0
2010-10-25 09:50:00,16.67,16.7,16.66,16.7,108000.0,13.4138,13.438,13.4058,13.438,108000.0
2010-10-25 10:00:00,16.69,16.72,16.68,16.68,299000.0,13.4299,13.4541,13.4219,13.4219,299000.0
2010-10-25 10:10:00,16.68,16.7,16.67,16.68,106000.0,13.4219,13.438,13.4138,13.4219,106000.0
2010-10-25 10:20:00,16.67,16.68,16.66,16.67,43000.0,13.4138,13.4219,13.4058,13.4138,43000.0
2010-10-25 10:30:00,16.67,16.68,16.62,16.63,92000.0,13.4138,13.4219,13.3736,13.3816,92000.0
2010-10-25 10:40:00,16.64,16.64,16.57,16.61,125000.0,13.3897,13.3897,13.3334,13.3655,125000.0
2010-10-25 10:50:00,16.61,16.61,16.6,16.6,107500.0,13.3655,13.3655,13.3575,13.3575,107500.0
2010-10-25 11:00:00,16.59,16.6,16.57,16.59,187500.0,13.3495,13.3575,13.3334,13.3495,187500.0
2010-10-25 11:10:00,16.59,16.61,16.58,16.61,66000.0,13.3495,13.3655,13.3414,13.3655,66000.0
2010-10-25 11:20:00,16.61,16.62,16.6,16.62,76500.0,13.3655,13.3736,13.3575,13.3736,76500.0
2010-10-25 11:30:00,16.62,16.62,16.61,16.61,67500.0,13.3736,13.3736,13.3655,13.3655,67500.0
2010-10-25 11:40:00,16.61,16.62,16.61,16.62,24000.0,13.3655,13.3736,13.3655,13.3736,24000.0
2010-10-25 11:50:00,16.62,16.62,16.6,16.6,64500.0,13.3736,13.3736,13.3575,13.3575,64500.0
2010-10-25 12:00:00,16.61,16.61,16.59,16.6,40500.0,13.3655,13.3655,13.3495,13.3575,40500.0
2010-10-25 12:10:00,16.6,16.61,16.59,16.59,78500.0,13.3575,13.3655,13.3495,13.3495,78500.0
2010-10-25 12:20:00,16.59,16.59,16.56,16.58,174000.0,13.3495,13.3495,13.3253,13.3414,174000.0
2010-10-25 12:30:00,16.57,16.59,16.57,16.58,109000.0,13.3334,13.3495,13.3334,13.3414,109000.0
2010-10-25 12:40:00,16.58,16.59,16.58,16.59,113000.0,13.3414,13.3495,13.3414,13.3495,113000.0
2010-10-25 12:50:00,16.58,16.6,16.58,16.58,38500.0,13.3414,13.3575,13.3414,13.3414,38500.0
2010-10-25 13:00:00,16.58,16.6,16.58,16.6,95500.0,13.3414,13.3575,13.3414,13.3575,95500.0
2010-10-25 13:10:00,16.6,16.61,16.6,16.61,69500.0,13.3575,13.3655,13.3575,13.3655,69500.0
2010-10-25 13:20:00,16.61,16.62,16.6,16.62,79500.0,13.3655,13.3736,13.3575,13.3736,79500.0
2010-10-25 13:30:00,16.62,16.63,16.61,16.61,52500.0,13.3736,13.3816,13.3655,13.3655,52500.0
2010-10-25 13:40:00,16.62,16.62,16.61,16.61,61000.0,13.3736,13.3736,13.3655,13.3655,61000.0
2010-10-25 13:50:00,16.61,16.61,16.6,16.61,77500.0,13.3655,13.3655,13.3575,13.3655,77500.0
2010-10-25 14:00:00,16.61,16.61,16.6,16.61,53500.0,13.3655,13.3655,13.3575,13.3655,53500.0
2010-10-25 14:10:00,16.62,16.62,16.61,16.61,91500.0,13.3736,13.3736,13.3655,13.3655,91500.0
2010-10-25 14:20:00,16.61,16.62,16.61,16.62,45500.0,13.3655,13.3736,13.3655,13.3736,45500.0
2010-10-25 14:30:00,16.61,16.63,16.59,16.6,135000.0,13.3655,13.3816,13.3495,13.3575,135000.0
2010-10-25 14:40:00,16.6,16.61,16.58,16.6,100000.0,13.3575,13.3655,13.3414,13.3575,100000.0
2010-10-25 14:50:00,16.6,16.61,16.6,16.61,78500.0,13.3575,13.3655,13.3575,13.3655,78500.0
2010-10-25 15:00:00,16.61,16.63,16.61,16.62,117000.0,13.3655,13.3816,13.3655,13.3736,117000.0
2010-10-25 15:10:00,16.62,16.62,16.61,16.62,60000.0,13.3736,13.3736,13.3655,13.3736,60000.0
2010-10-25 15:20:00,16.62,16.65,16.62,16.64,100000.0,13.3736,13.3977,13.3736,13.3897,100000.0
2010-10-25 15:30:00,16.64,16.65,16.6,16.6,120000.0,13.3897,13.3977,13.3575,13.3575,120000.0
2010-10-25 15:40:00,16.6,16.61,16.55,16.57,264000.0,13.3575,13.3655,13.3173,13.3334,264000.0
2010-10-25 15:50:00,16.57,16.58,16.56,16.57,367500.0,13.3334,13.3414,13.3253,13.3334,367500.0
2010-10-26 09:30:00,16.47,16.48,16.4,16.42,320500.0,13.2529,13.2609,13.1966,13.2127,320500.0
2010-10-26 09:40:00,16.42,16.45,16.41,16.45,151000.0,13.2127,13.2368,13.2046,13.2368,151000.0
2010-10-26 09:50:00,16.45,16.46,16.45,16.46,103500.0,13.2368,13.2448,13.2368,13.2448,103500.0
2010-10-26 10:00:00,16.46,16.53,16.46,16.52,247500.0,13.2448,13.3012,13.2448,13.2931,247500.0
2010-10-26 10:10:00,16.53,16.57,16.51,16.57,187500.0,13.3012,13.3334,13.2851,13.3334,187500.0
2010-10-26 10:20:00,16.57,16.6,16.56,16.57,127500.0,13.3334,13.3575,13.3253,13.3334,127500.0
2010-10-26 10:30:00,16.57,16.58,16.54,16.55,69000.0,13.3334,13.3414,13.3092,13.3173,69000.0
2010-10-26 10:40:00,16.55,16.56,16.53,16.55,76500.0,13.3173,13.3253,13.3012,13.3173,76500.0
2010-10-26 10:50:00,16.55,16.59,16.55,16.59,106000.0,13.3173,13.3495,13.3173,13.3495,106000.0
2010-10-26 11:00:00,16.6,16.62,16.55,16.55,195500.0,13.3575,13.3736,13.3173,13.3173,195500.0
2010-10-26 11:10:00,16.55,16.59,16.55,16.57,90000.0,13.3173,13.3495,13.3173,13.3334,90000.0
2010-10-26 11:20:00,16.58,16.63,16.58,16.61,156500.0,13.3414,13.3816,13.3414,13.3655,156500.0
2010-10-26 11:30:00,16.61,16.61,16.6,16.61,77500.0,13.3655,13.3655,13.3575,13.3655,77500.0
2010-10-26 11:40:00,16.61,16.61,16.6,16.61,41500.0,13.3655,13.3655,13.3575,13.3655,41500.0
2010-10-26 11:50:00,16.61,16.63,16.61,16.63,71500.0,13.3655,13.3816,13.3655,13.3816,71500.0
2010-10-26 12:00:00,16.63,16.64,16.62,16.62,179000.0,13.3816,13.3897,13.3736,13.3736,179000.0
2010-10-26 12:10:00,16.62,16.65,16.62,16.64,49000.0,13.3736,13.3977,13.3736,13.3897,49000.0
2010-10-26 12:20:00,16.64,16.64,16.63,16.63,43500.0,13.3897,13.3897,13.3816,13.3816,43500.0
2010-10-26 12:30:00,16.63,16.63,16.62,16.62,369500.0,13.3816,13.3816,13.3736,13.3736,369500.0
2010-10-26 12:40:00,16.62,16.63,16.6,16.61,21000.0,13.3736,13.3816,13.3575,13.3655,21000.0
2010-10-26 12:50:00,16.61,16.62,16.61,16.61,40500.0,13.3655,13.3736,13.3655,13.3655,40500.0
2010-10-26 13:00:00,16.62,16.63,16.62,16.63,38000.0,13.3736,13.3816,13.3736,13.3816,38000.0
2010-10-26 13:10:00,16.64,16.65,16.63,16.64,120000.0,13.3897,13.3977,13.3816,13.3897,120000.0
2010-10-26 13:20:00,16.63,16.64,16.61,16.61,51500.0,13.3816,13.3897,13.3655,13.3655,51500.0
2010-10-26 13:30:00,16.61,16.62,16.61,16.61,54500.0,13.3655,13.3736,13.3655,13.3655,54500.0
2010-10-26 13:40:00,16.61,16.63,16.61,16.61,61500.0,13.3655,13.3816,13.3655,13.3655,61500.0
2010-10-26 13:50:00,16.61,16.62,16.58,16.58,163000.0,13.3655,13.3736,13.3414,13.3414,163000.0
2010-10-26 14:00:00,16.58,16.6,16.56,16.57,141000.0,13.3414,13.3575,13.3253,13.3334,141000.0
2010-10-26 14:10:00,16.56,16.59,16.56,16.59,89500.0,13.3253,13.3495,13.3253,13.3495,89500.0
2010-10-26 14:20:00,16.59,16.59,16.57,16.59,82500.0,13.3495,13.3495,13.3334,13.3495,82500.0
2010-10-26 14:30:00,16.59,16.59,16.57,16.59,165500.0,13.3495,13.3495,13.3334,13.3495,165500.0
2010-10-26 14:40:00,16.59,16.59,16.57,16.58,146500.0,13.3495,13.3495,13.3334,13.3414,146500.0
2010-10-26 14:50:00,16.58,16.6,16.58,16.59,83500.0,13.3414,13.3575,13.3414,13.3495,83500.0
2010-10-26 15:00:00,16.58,16.6,16.58,16.59,68500.0,13.3414,13.3575,13.3414,13.3495,68500.0
2010-10-26 15:10:00,16.6,16.61,16.59,16.61,206500.0,13.3575,13.3655,13.3495,13.3655,206500.0
2010-10-26 15:20:00,16.61,16.62,16.6,16.6,114500.0,13.3655,13.3736,13.3575,13.3575,114500.0
2010-10-26 15:30:00,16.6,16.6,16.59,16.59,192000.0,13.3575,13.3575,13.3495,13.3495,192000.0
2010-10-26 15:40:00,16.59,16.59,16.55,16.56,193000.0,13.3495,13.3495,13.3173,13.3253,193000.0
2010-10-26 15:50:00,16.56,16.56,16.54,16.54,267500.0,13.3253,13.3253,13.3092,13.3092,267500.0
2010-10-27 09:30:00,16.45,16.49,16.42,16.49,323000.0,13.2368,13.269,13.2127,13.269,323000.0
2010-10-27 09:40:00,16.5,16.52,16.47,16.5,211000.0,13.277,13.2931,13.2529,13.277,211000.0
2010-10-27 09:50:00,16.49,16.52,16.49,16.52,77000.0,13.269,13.2931,13.269,13.2931,77000.0
2010-10-27 10:00:00,16.53,16.54,16.49,16.5,337500.0,13.3012,13.3092,13.269,13.277,337500.0
2010-10-27 10:10:00,16.5,16.52,16.49,16.5,261500.0,13.277,13.2931,13.269,13.277,261500.0
2010-10-27 10:20:00,16.5,16.5,16.43,16.45,284500.0,13.277,13.277,13.2207,13.2368,284500.0
2010-10-27 10:30:00,16.45,16.47,16.44,16.46,216000.0,13.2368,13.2529,13.2288,13.2448,216000.0
2010-10-27 10:40:00,16.46,16.48,16.46,16.46,243500.0,13.2448,13.2609,13.2448,13.2448,243500.0
2010-10-27 10:50:00,16.47,16.47,16.42,16.42,311500.0,13.2529,13.2529,13.2127,13.2127,311500.0
2010-10-27 11:00:00,16.42,16.42,16.37,16.38,309500.0,13.2127,13.2127,13.1724,13.1805,309500.0
2010-10-27 11:10:00,16.38,16.4,16.38,16.4,202000.0,13.1805,13.1966,13.1805,13.1966,202000.0
2010-10-27 11:20:00,16.4,16.41,16.38,16.38,229500.0,13.1966,13.2046,13.1805,13.1805,229500.0
2010-10-27 11:30:00,16.38,16.43,16.37,16.43,244500.0,13.1805,13.2207,13.1724,13.2207,244500.0
2010-10-27 11:40:00,16.43,16.44,16.43,16.44,148000.0,13.2207,13.2288,13.2207,13.2288,148000.0
2010-10-27 11:50:00,16.44,16.46,16.43,16.43,146500.0,13.2288,13.2448,13.2207,13.2207,146500.0
2010-10-27 12:00:00,16.43,16.44,16.42,16.43,211000.0,13.2207,13.2288,13.2127,13.2207,211000.0
2010-10-27 12:10:00,16.43,16.45,16.43,16.44,122000.0,13.2207,13.2368,13.2207,13.2288,122000.0
2010-10-27 12:20:00,16.44,16.44,16.43,16.43,136000.0,13.2288,13.2288,13.2207,13.2207,136000.0
2010-10-27 12:30:00,16.43,16.45,16.42,16.42,163500.0,13.2207,13.2368,13.2127,13.2127,163500.0
2010-10-27 12:40:00,16.43,16.43,16.41,16.42,150000.0,13.2207,13.2207,13.2046,13.2127,150000.0
2010-10-27 12:50:00,16.42,16.42,16.42,16.42,143500.0,13.2127,13.2127,13.2127,13.2127,143500.0
2010-10-27 13:00:00,16.42,16.43,16.42,16.42,131500.0,13.2127,13.2207,13.2127,13.2127,131500.0
2010-10-27 13:10:00,16.42,16.42,16.39,16.39,224000.0,13.2127,13.2127,13.1885,13.1885,224000.0
2010-10-27 13:20:00,16.39,16.42,16.39,16.42,187500.0,13.1885,13.2127,13.1885,13.2127,187500.0
2010-10-27 13:30:00,16.42,16.42,16.4,16.41,201000.0,13.2127,13.2127,13.1966,13.2046,201000.0
2010-10-27 13:40:00,16.41,16.43,16.41,16.43,142000.0,13.2046,13.2207,13.2046,13.2207,142000.0
2010-10-27 13:50:00,16.43,16.45,16.42,16.45,226500.0,13.2207,13.2368,13.2127,13.2368,226500.0
2010-10-27 14:00:00,16.45,16.47,16.44,16.47,217500.0,13.2368,13.2529,13.2288,13.2529,217500.0
2010-10-27 14:10:00,16.47,16.47,16.45,16.45,153500.0,13.2529,13.2529,13.2368,13.2368,153500.0
2010-10-27 14:20:00,16.45,16.45,16.44,16.45,163500.0,13.2368,13.2368,13.2288,13.2368,163500.0
2010-10-27 14:30:00,16.45,16.47,16.44,16.47,178500.0,13.2368,13.2529,13.2288,13.2529,178500.0
2010-10-27 14:40:00,16.47,16.49,16.47,16.48,327000.0,13.2529,13.269,13.2529,13.2609,327000.0
2010-10-27 14:50:00,16.48,16.48,16.47,16.47,373000.0,13.2609,13.2609,13.2529,13.2529,373000.0
2010-10-27 15:00:00,16.47,16.48,16.47,16.48,251500.0,13.2529,13.2609,13.2529,13.2609,251500.0
2010-10-27 15:10:00,16.48,16.48,16.46,16.47,255500.0,13.2609,13.2609,13.2448,13.2529,255500.0
2010-10-27 15:20:00,16.47,16.5,16.46,16.49,339000.0,13.2529,13.277,13.2448,13.269,339000.0
2010-10-27 15:30:00,16.49,16.52,16.49,16.52,341000.0,13.269,13.2931,13.269,13.2931,341000.0
2010-10-27 15:40:00,16.52,16.53,16.51,16.52,451500.0,13.2931,13.3012,13.2851,13.2931,451500.0
2010-10-27 15:50:00,16.52,16.55,16.52,16.54,545500.0,13.2931,13.3173,13.2931,13.3092,545500.0
2010-10-28 09:30:00,16.64,16.66,16.61,16.65,267500.0,13.3897,13.4058,13.3655,13.3977,267500.0
2010-10-28 09:40:00,16.65,16.66,16.59,16.59,163000.0,13.3977,13.4058,13.3495,13.3495,163000.0
2010-10-28 09:50:00,16.58,16.61,16.57,16.59,109500.0,13.3414,13.3655,13.3334,13.3495,109500.0
2010-10-28 10:00:00,16.59,16.61,16.57,16.58,138000.0,13.3495,13.3655,13.3334,13.3414,138000.0
2010-10-28 10:10:00,16.58,16.58,16.5,16.52,244000.0,13.3414,13.3414,13.277,13.2931,244000.0
2010-10-28 10:20:00,16.51,16.51,16.47,16.47,110500.0,13.2851,13.2851,13.2529,13.2529,110500.0
2010-10-28 10:30:00,16.47,16.49,16.46,16.47,150000.0,13.2529,13.269,13.2448,13.2529,150000.0
2010-10-28 10:40:00,16.48,16.49,16.47,16.49,147000.0,13.2609,13.269,13.2529,13.269,147000.0
2010-10-28 10:50:00,16.49,16.51,16.49,16.5,155000.0,13.269,13.2851,13.269,13.277,155000.0
2010-10-28 11:00:00,16.49,16.51,16.49,16.51,129500.0,13.269,13.2851,13.269,13.2851,129500.0
2010-10-28 11:10:00,16.51,16.53,16.5,16.52,116000.0,13.2851,13.3012,13.277,13.2931,116000.0
2010-10-28 11:20:00,16.52,16.54,16.51,16.53,85500.0,13.2931,13.3092,13.2851,13.3012,85500.0
2010-10-28 11:30:00,16.53,16.53,16.51,16.51,169500.0,13.3012,13.3012,13.2851,13.2851,169500.0
2010-10-28 11:40:00,16.51,16.52,16.49,16.49,55500.0,13.2851,13.2931,13.269,13.269,55500.0
2010-10-28 11:50:00,16.49,16.5,16.46,16.47,79000.0,13.269,13.277,13.2448,13.2529,79000.0
2010-10-28 12:00:00,16.46,16.46,16.44,16.46,97500.0,13.2448,13.2448,13.2288,13.2448,97500.0
2010-10-28 12:10:00,16.46,16.47,16.44,16.47,126000.0,13.2448,13.2529,13.2288,13.2529,126000.0
2010-10-28 12:20:00,16.47,16.47,16.44,16.45,82500.0,13.2529,13.2529,13.2288,13.2368,82500.0
2010-10-28 12:30:00,16.44,16.46,16.43,16.45,64000.0,13.2288,13.2448,13.2207,13.2368,64000.0
2010-10-28 12:40:00,16.45,16.46,16.45,16.46,46500.0,13.2368,13.2448,13.2368,13.2448,46500.0
2010-10-28 12:50:00,16.46,16.47,16.45,16.45,98000.0,13.2448,13.2529,13.2368,13.2368,98000.0
2010-10-28 13:00:00,16.45,16.49,16.44,16.49,65000.0,13.2368,13.269,13.2288,13.269,65000.0
2010-10-28 13:10:00,16.49,16.53,16.49,16.51,142500.0,13.269,13.3012,13.269,13.2851,142500.0
2010-10-28 13:20:00,16.51,16.51,16.48,16.49,89000.0,13.2851,13.2851,13.2609,13.269,89000.0
2010-10-28 13:30:00,16.49,16.5,16.48,16.49,103500.0,13.269,13.277,13.2609,13.269,103500.0
2010-10-28 13:40:00,16.49,16.49,16.46,16.48,107000.0,13.269,13.269,13.2448,13.2609,107000.0
2010-10-28 13:50:00,16.47,16.49,16.47,16.48,42000.0,13.2529,13.269,13.2529,13.2609,42000.0
2010-10-28 14:00:00,16.48,16.51,16.47,16.51,62500.0,13.2609,13.2851,13.2529,13.2851,62500.0
2010-10-28 14:10:00,16.51,16.51,16.48,16.49,103500.0,13.2851,13.2851,13.2609,13.269,103500.0
2010-10-28 14:20:00,16.49,16.51,16.48,16.5,121000.0,13.269,13.2851,13.2609,13.277,121000.0
2010-10-28 14:30:00,16.5,16.52,16.49,16.51,85500.0,13.277,13.2931,13.269,13.2851,85500.0
2010-10-28 14:40:00,16.5,16.53,16.49,16.52,146000.0,13.277,13.3012,13.269,13.2931,146000.0
2010-10-28 14:50:00,16.52,16.53,16.52,16.52,34000.0,13.2931,13.3012,13.2931,13.2931,34000.0
2010-10-28 15:00:00,16.53,16.54,16.51,16.53,39000.0,13.3012,13.3092,13.2851,13.3012,39000.0
2010-10-28 15:10:00,16.53,16.54,16.5,16.51,88000.0,13.3012,13.3092,13.277,13.2851,88000.0
2010-10-28 15:20:00,16.51,16.51,16.49,16.51,235000.0,13.2851,13.2851,13.269,13.2851,235000.0
2010-10-28 15:30:00,16.51,16.54,16.5,16.54,123000.0,13.2851,13.3092,13.277,13.3092,123000.0
2010-10-28 15:40:00,16.54,16.55,16.52,16.54,242500.0,13.3092,13.3173,13.2931,13.3092,242500.0
2010-10-28 15:50:00,16.55,16.55,16.52,16.52,133500.0,13.3173,13.3173,13.2931,13.2931,133500.0
2010-10-29 09:30:00,16.48,16.53,16.47,16.51,138500.0,13.2609,13.3012,13.2529,13.2851,138500.0
2010-10-29 09:40:00,16.51,16.55,16.5,16.53,241000.0,13.2851,13.3173,13.277,13.3012,241000.0
2010-10-29 09:50:00,16.54,16.54,16.5,16.51,127500.0,13.3092,13.3092,13.277,13.2851,127500.0
2010-10-29 10:00:00,16.5,16.57,16.5,16.57,136500.0,13.277,13.3334,13.277,13.3334,136500.0
2010-10-29 10:10:00,16.56,16.57,16.55,16.57,146000.0,13.3253,13.3334,13.3173,13.3334,146000.0
2010-10-29 10:20:00,16.57,16.59,16.56,16.57,121500.0,13.3334,13.3495,13.3253,13.3334,121500.0
2010-10-29 10:30:00,16.57,16.57,16.54,16.55,66000.0,13.3334,13.3334,13.3092,13.3173,66000.0
2010-10-29 10:40:00,16.55,16.56,16.52,16.54,103500.0,13.3173,13.3253,13.2931,13.3092,103500.0
2010-10-29 10:50:00,16.54,16.56,16.53,16.56,121500.0,13.3092,13.3253,13.3012,13.3253,121500.0
2010-10-29 11:00:00,16.56,16.57,16.55,16.57,155500.0,13.3253,13.3334,13.3173,13.3334,155500.0
2010-10-29 11:10:00,16.57,16.58,16.54,16.56,113500.0,13.3334,13.3414,13.3092,13.3253,113500.0
2010-10-29 11:20:00,16.56,16.57,16.55,16.56,102000.0,13.3253,13.3334,13.3173,13.3253,102000.0
2010-10-29 11:30:00,16.56,16.56,16.52,16.55,285500.0,13.3253,13.3253,13.2931,13.3173,285500.0
2010-10-29 11:40:00,16.54,16.55,16.51,16.53,158000.0,13.3092,13.3173,13.2851,13.3012,158000.0
2010-10-29 11:50:00,16.53,16.54,16.52,16.54,97000.0,13.3012,13.3092,13.2931,13.3092,97000.0
2010-10-29 12:00:00,16.54,16.56,16.54,16.55,88500.0,13.3092,13.3253,13.3092,13.3173,88500.0
2010-10-29 12:10:00,16.55,16.57,16.55,16.56,128000.0,13.3173,13.3334,13.3173,13.3253,128000.0
2010-10-29 12:20:00,16.56,16.57,16.56,16.57,101500.0,13.3253,13.3334,13.3253,13.3334,101500.0
2010-10-29 12:30:00,16.57,16.59,16.57,16.58,74000.0,13.3334,13.3495,13.3334,13.3414,74000.0
2010-10-29 12:40:00,16.58,16.58,16.57,16.57,61500.0,13.3414,13.3414,13.3334,13.3334,61500.0
2010-10-29 12:50:00,16.57,16.58,16.57,16.58,15000.0,13.3334,13.3414,13.3334,13.3414,15000.0
2010-10-29 13:00:00,16.58,16.58,16.57,16.57,65000.0,13.3414,13.3414,13.3334,13.3334,65000.0
2010-10-29 13:10:00,16.57,16.57,16.55,16.56,32500.0,13.3334,13.3334,13.3173,13.3253,32500.0
2010-10-29 13:20:00,16.57,16.57,16.56,16.57,40500.0,13.3334,13.3334,13.3253,13.3334,40500.0
2010-10-29 13:30:00,16.57,16.57,16.56,16.57,23500.0,13.3334,13.3334,13.3253,13.3334,23500.0
2010-10-29 13:40:00,16.56,16.58,16.56,16.57,334000.0,13.3253,13.3414,13.3253,13.3334,334000.0
2010-10-29 13:50:00,16.58,16.6,16.58,16.6,79500.0,13.3414,13.3575,13.3414,13.3575,79500.0
2010-10-29 14:00:00,16.6,16.6,16.59,16.59,39000.0,13.3575,13.3575,13.3495,13.3495,39000.0
2010-10-29 14:10:00,16.59,16.6,16.59,16.59,15500.0,13.3495,13.3575,13.3495,13.3495,15500.0
2010-10-29 14:20:00,16.59,16.6,16.59,16.59,73000.0,13.3495,13.3575,13.3495,13.3495,73000.0
2010-10-29 14:30:00,16.59,16.59,16.58,16.58,100500.0,13.3495,13.3495,13.3414,13.3414,100500.0
2010-10-29 14:40:00,16.58,16.59,16.58,16.58,44000.0,13.3414,13.3495,13.3414,13.3414,44000.0
2010-10-29 14:50:00,16.58,16.58,16.57,16.57,33500.0,13.3414,13.3414,13.3334,13.3334,33500.0
2010-10-29 15:00:00,16.57,16.58,16.56,16.57,122500.0,13.3334,13.3414,13.3253,13.3334,122500.0
2010-10-29 15:10:00,16.57,16.58,16.57,16.57,33500.0,13.3334,13.3414,13.3334,13.3334,33500.0
2010-10-29 15:20:00,16.57,16.59,16.57,16.59,65500.0,13.3334,13.3495,13.3334,13.3495,65500.0
2010-10-29 15:30:00,16.59,16.61,16.59,16.6,53500.0,13.3495,13.3655,13.3495,13.3575,53500.0
2010-10-29 15:40:00,16.6,16.61,16.59,16.59,112500.0,13.3575,13.3655,13.3495,13.3495,112500.0
2010-10-29 15:50:00,16.59,16.59,16.56,16.56,266500.0,13.3495,13.3495,13.3253,13.3253,266500.0
2010-11-01 09:30:00,16.66,16.68,16.64,16.66,204500.0,13.4058,13.4219,13.3897,13.4058,204500.0
2010-11-01 09:40:00,16.67,16.68,16.66,16.68,116500.0,13.4138,13.4219,13.4058,13.4219,116500.0
2010-11-01 09:50:00,16.68,16.7,16.67,16.68,74500.0,13.4219,13.438,13.4138,13.4219,74500.0
2010-11-01 10:00:00,16.68,16.76,16.68,16.73,324500.0,13.4219,13.4862,13.4219,13.4621,324500.0
2010-11-01 10:10:00,16.72,16.74,16.71,16.72,146500.0,13.4541,13.4702,13.446,13.4541,146500.0
2010-11-01 10:20:00,16.72,16.73,16.7,16.71,111000.0,13.4541,13.4621,13.438,13.446,111000.0
2010-11-01 10:30:00,16.71,16.72,16.68,16.69,71500.0,13.446,13.4541,13.4219,13.4299,71500.0
2010-11-01 10:40:00,16.68,16.7,16.68,16.7,59000.0,13.4219,13.438,13.4219,13.438,59000.0
2010-11-01 10:50:00,16.71,16.71,16.67,16.67,139500.0,13.446,13.446,13.4138,13.4138,139500.0
2010-11-01 11:00:00,16.67,16.67,16.63,16.64,182500.0,13.4138,13.4138,13.3816,13.3897,182500.0
2010-11-01 11:10:00,16.65,16.65,16.61,16.63,109000.0,13.3977,13.3977,13.3655,13.3816,109000.0
2010-11-01 11:20:00,16.63,16.63,16.6,16.6,189500.0,13.3816,13.3816,13.3575,13.3575,189500.0
2010-11-01 11:30:00,16.6,16.6,16.56,16.57,167000.0,13.3575,13.3575,13.3253,13.3334,167000.0
2010-11-01 11:40:00,16.57,16.59,16.57,16.59,103500.0,13.3334,13.3495,13.3334,13.3495,103500.0
2010-11-01 11:50:00,16.59,16.6,16.58,16.6,80000.0,13.3495,13.3575,13.3414,13.3575,80000.0
2010-11-01 12:00:00,16.6,16.6,16.58,16.58,65500.0,13.3575,13.3575,13.3414,13.3414,65500.0
2010-11-01 12:10:00,16.58,16.6,16.57,16.59,84500.0,13.3414,13.3575,13.3334,13.3495,84500.0
2010-11-01 12:20:00,16.59,16.61,16.58,16.6,93500.0,13.3495,13.3655,13.3414,13.3575,93500.0
2010-11-01 12:30:00,16.6,16.61,16.59,16.6,185500.0,13.3575,13.3655,13.3495,13.3575,185500.0
2010-11-01 12:40:00,16.59,16.6,16.58,16.58,40000.0,13.3495,13.3575,13.3414,13.3414,40000.0
2010-11-01 12:50:00,16.58,16.58,16.56,16.58,52500.0,13.3414,13.3414,13.3253,13.3414,52500.0
2010-11-01 13:00:00,16.58,16.59,16.55,16.57,264500.0,13.3414,13.3495,13.3173,13.3334,264500.0
2010-11-01 13:10:00,16.58,16.59,16.57,16.58,55000.0,13.3414,13.3495,13.3334,13.3414,55000.0
2010-11-01 13:20:00,16.59,16.59,16.56,16.58,61500.0,13.3495,13.3495,13.3253,13.3414,61500.0
2010-11-01 13:30:00,16.58,16.6,16.57,16.59,117500.0,13.3414,13.3575,13.3334,13.3495,117500.0
2010-11-01 13:40:00,16.59,16.6,16.59,16.6,81500.0,13.3495,13.3575,13.3495,13.3575,81500.0
2010-11-01 13:50:00,16.6,16.61,16.59,16.6,78500.0,13.3575,13.3655,13.3495,13.3575,78500.0
2010-11-01 14:00:00,16.6,16.6,16.59,16.6,79000.0,13.3575,13.3575,13.3495,13.3575,79000.0
2010-11-01 14:10:00,16.59,16.59,16.58,16.59,58500.0,13.3495,13.3495,13.3414,13.3495,58500.0
2010-11-01 14:20:00,16.59,16.6,16.57,16.58,126000.0,13.3495,13.3575,13.3334,13.3414,126000.0
2010-11-01 14:30:00,16.57,16.58,16.55,16.55,124000.0,13.3334,13.3414,13.3173,13.3173,124000.0
2010-11-01 14:40:00,16.55,16.55,16.53,16.53,402500.0,13.3173,13.3173,13.3012,13.3012,402500.0
2010-11-01 14:50:00,16.53,16.54,16.52,16.54,620500.0,13.3012,13.3092,13.2931,13.3092,620500.0
2010-11-01 15:00:00,16.54,16.54,16.48,16.48,298000.0,13.3092,13.3092,13.2609,13.2609,298000.0
2010-11-01 15:10:00,16.48,16.48,16.45,16.46,225500.0,13.2609,13.2609,13.2368,13.2448,225500.0
2010-11-01 15:20:00,16.46,16.5,16.45,16.49,137500.0,13.2448,13.277,13.2368,13.269,137500.0
2010-11-01 15:30:00,16.48,16.5,16.48,16.5,72500.0,13.2609,13.277,13.2609,13.277,72500.0
2010-11-01 15:40:00,16.5,16.54,16.49,16.54,1062500.0,13.277,13.3092,13.269,13.3092,1062500.0
2010-11-01 15:50:00,16.54,16.56,16.53,16.55,231000.0,13.3092,13.3253,13.3012,13.3173,231000.0
2010-11-02 09:30:00,16.7,16.74,16.69,16.69,333000.0,13.438,13.4702,13.4299,13.4299,333000.0
2010-11-02 09:40:00,16.69,16.73,16.69,16.7,230500.0,13.4299,13.4621,13.4299,13.438,230500.0
2010-11-02 09:50:00,16.69,16.72,16.68,16.69,181500.0,13.4299,13.4541,13.4219,13.4299,181500.0
2010-11-02 10:00:00,16.69,16.7,16.68,16.69,88500.0,13.4299,13.438,13.4219,13.4299,88500.0
2010-11-02 10:10:00,16.69,16.69,16.64,16.65,225500.0,13.4299,13.4299,13.3897,13.3977,225500.0
2010-11-02 10:20:00,16.65,16.66,16.64,16.65,81500.0,13.3977,13.4058,13.3897,13.3977,81500.0
2010-11-02 10:30:00,16.65,16.66,16.62,16.63,120500.0,13.3977,13.4058,13.3736,13.3816,120500.0
2010-11-02 10:40:00,16.63,16.66,16.63,16.65,89500.0,13.3816,13.4058,13.3816,13.3977,89500.0
2010-11-02 10:50:00,16.65,16.66,16.64,16.65,142000.0,13.3977,13.4058,13.3897,13.3977,142000.0
2010-11-02 11:00:00,16.65,16.69,16.65,16.69,101000.0,13.3977,13.4299,13.3977,13.4299,101000.0
2010-11-02 11:10:00,16.69,16.7,16.68,16.7,206500.0,13.4299,13.438,13.4219,13.438,206500.0
2010-11-02 11:20:00,16.7,16.7,16.69,16.7,43000.0,13.438,13.438,13.4299,13.438,43000.0
2010-11-02 11:30:00,16.7,16.7,16.69,16.7,63500.0,13.438,13.438,13.4299,13.438,63500.0
2010-11-02 11:40:00,16.7,16.7,16.69,16.7,56000.0,13.438,13.438,13.4299,13.438,56000.0
2010-11-02 11:50:00,16.7,16.71,16.7,16.71,63000.0,13.438,13.446,13.438,13.446,63000.0
2010-11-02 12:00:00,16.71,16.71,16.7,16.71,59000.0,13.446,13.446,13.438,13.446,59000.0
2010-11-02 12:10:00,16.71,16.72,16.7,16.71,36000.0,13.446,13.4541,13.438,13.446,36000.0
2010-11-02 12:20:00,16.71,16.71,16.7,16.7,49000.0,13.446,13.446,13.438,13.438,49000.0
2010-11-02 12:30:00,16.7,16.71,16.7,16.71,150500.0,13.438,13.446,13.438,13.446,150500.0
2010-11-02 12:40:00,16.71,16.72,16.71,16.72,37500.0,13.446,13.4541,13.446,13.4541,37500.0
2010-11-02 12:50:00,16.72,16.73,16.72,16.72,36000.0,13.4541,13.4621,13.4541,13.4541,36000.0
2010-11-02 13:00:00,16.72,16.73,16.72,16.73,62500.0,13.4541,13.4621,13.4541,13.4621,62500.0
2010-11-02 13:10:00,16.73,16.74,16.73,16.73,36500.0,13.4621,13.4702,13.4621,13.4621,36500.0
2010-11-02 13:20:00,16.73,16.73,16.73,16.73,117000.0,13.4621,13.4621,13.4621,13.4621,117000.0
2010-11-02 13:30:00,16.73,16.74,16.73,16.74,59500.0,13.4621,13.4702,13.4621,13.4702,59500.0
2010-11-02 13:40:00,16.74,16.75,16.74,16.74,116000.0,13.4702,13.4782,13.4702,13.4702,116000.0
2010-11-02 13:50:00,16.75,16.76,16.75,16.76,124500.0,13.4782,13.4862,13.4782,13.4862,124500.0
2010-11-02 14:00:00,16.76,16.77,16.76,16.76,72000.0,13.4862,13.4943,13.4862,13.4862,72000.0
2010-11-02 14:10:00,16.76,16.76,16.73,16.73,38000.0,13.4862,13.4862,13.4621,13.4621,38000.0
2010-11-02 14:20:00,16.73,16.74,16.72,16.74,42500.0,13.4621,13.4702,13.4541,13.4702,42500.0
2010-11-02 14:30:00,16.74,16.74,16.72,16.73,52000.0,13.4702,13.4702,13.4541,13.4621,52000.0
2010-11-02 14:40:00,16.73,16.73,16.72,16.72,123000.0,13.4621,13.4621,13.4541,13.4541,123000.0
2010-11-02 14:50:00,16.72,16.73,16.72,16.72,35000.0,13.4541,13.4621,13.4541,13.4541,35000.0
2010-11-02 15:00:00,16.72,16.73,16.72,16.73,52500.0,13.4541,13.4621,13.4541,13.4621,52500.0
2010-11-02 15:10:00,16.73,16.74,16.73,16.74,52000.0,13.4621,13.4702,13.4621,13.4702,52000.0
2010-11-02 15:20:00,16.74,16.74,16.73,16.74,108500.0,13.4702,13.4702,13.4621,13.4702,108500.0
2010-11-02 15:30:00,16.74,16.74,16.73,16.73,99500.0,13.4702,13.4702,13.4621,13.4621,99500.0
2010-11-02 15:40:00,16.72,16.74,16.71,16.73,136500.0,13.4541,13.4702,13.446,13.4621,136500.0
2010-11-02 15:50:00,16.73,16.74,16.72,16.72,189000.0,13.4621,13.4702,13.4541,13.4541,189000.0
2010-11-03 09:30:00,16.74,16.77,16.74,16.76,261500.0,13.4702,13.4943,13.4702,13.4862,261500.0
2010-11-03 09:40:00,16.76,16.77,16.73,16.75,194000.0,13.4862,13.4943,13.4621,13.4782,194000.0
2010-11-03 09:50:00,16.75,16.77,16.75,16.77,185500.0,13.4782,13.4943,13.4782,13.4943,185500.0
2010-11-03 10:00:00,16.77,16.78,16.75,16.78,298500.0,13.4943,13.5023,13.4782,13.5023,298500.0
2010-11-03 10:10:00,16.78,16.8,16.78,16.78,98500.0,13.5023,13.5184,13.5023,13.5023,98500.0
2010-11-03 10:20:00,16.78,16.79,16.77,16.77,63500.0,13.5023,13.5104,13.4943,13.4943,63500.0
2010-11-03 10:30:00,16.77,16.79,16.77,16.78,72000.0,13.4943,13.5104,13.4943,13.5023,72000.0
2010-11-03 10:40:00,16.78,16.78,16.72,16.73,95000.0,13.5023,13.5023,13.4541,13.4621,95000.0
2010-11-03 10:50:00,16.73,16.75,16.73,16.74,65500.0,13.4621,13.4782,13.4621,13.4702,65500.0
2010-11-03 11:00:00,16.74,16.74,16.72,16.73,80000.0,13.4702,13.4702,13.4541,13.4621,80000.0
2010-11-03 11:10:00,16.72,16.72,16.68,16.68,200000.0,13.4541,13.4541,13.4219,13.4219,200000.0
2010-11-03 11:20:00,16.69,16.7,16.68,16.69,94500.0,13.4299,13.438,13.4219,13.4299,94500.0
2010-11-03 11:30:00,16.69,16.72,16.69,16.72,85000.0,13.4299,13.4541,13.4299,13.4541,85000.0
2010-11-03 11:40:00,16.72,16.72,16.7,16.7,86500.0,13.4541,13.4541,13.438,13.438,86500.0
2010-11-03 11:50:00,16.7,16.71,16.69,16.7,83500.0,13.438,13.446,13.4299,13.438,83500.0
2010-11-03 12:00:00,16.69,16.69,16.66,16.68,96000.0,13.4299,13.4299,13.4058,13.4219,96000.0
2010-11-03 12:10:00,16.67,16.67,16.66,16.67,78500.0,13.4138,13.4138,13.4058,13.4138,78500.0
2010-11-03 12:20:00,16.67,16.67,16.65,16.66,71000.0,13.4138,13.4138,13.3977,13.4058,71000.0
2010-11-03 12:30:00,16.66,16.68,16.66,16.67,122500.0,13.4058,13.4219,13.4058,13.4138,122500.0
2010-11-03 12:40:00,16.67,16.68,16.66,16.67,68500.0,13.4138,13.4219,13.4058,13.4138,68500.0
2010-11-03 12:50:00,16.67,16.68,16.66,16.67,79000.0,13.4138,13.4219,13.4058,13.4138,79000.0
2010-11-03 13:00:00,16.67,16.71,16.67,16.69,86500.0,13.4138,13.446,13.4138,13.4299,86500.0
2010-11-03 13:10:00,16.69,16.7,16.68,16.68,85000.0,13.4299,13.438,13.4219,13.4219,85000.0
2010-11-03 13:20:00,16.67,16.7,16.67,16.69,128500.0,13.4138,13.438,13.4138,13.4299,128500.0
2010-11-03 13:30:00,16.7,16.71,16.69,16.7,155500.0,13.438,13.446,13.4299,13.438,155500.0
2010-11-03 13:40:00,16.7,16.71,16.69,16.7,97500.0,13.438,13.446,13.4299,13.438,97500.0
2010-11-03 13:50:00,16.71,16.71,16.7,16.7,48000.0,13.446,13.446,13.438,13.438,48000.0
2010-11-03 14:00:00,16.7,16.74,16.7,16.71,136000.0,13.438,13.4702,13.438,13.446,136000.0
2010-11-03 14:10:00,16.71,16.75,16.62,16.72,598500.0,13.446,13.4782,13.3736,13.4541,598500.0
2010-11-03 14:20:00,16.72,16.77,16.61,16.63,761500.0,13.4541,13.4943,13.3655,13.3816,761500.0
2010-11-03 14:30:00,16.62,16.71,16.59,16.69,394500.0,13.3736,13.446,13.3495,13.4299,394500.0
2010-11-03 14:40:00,16.69,16.73,16.67,16.71,473000.0,13.4299,13.4621,13.4138,13.446,473000.0
2010-11-03 14:50:00,16.72,16.77,16.72,16.75,303000.0,13.4541,13.4943,13.4541,13.4782,303000.0
2010-11-03 15:00:00,16.75,16.79,16.74,16.78,263500.0,13.4782,13.5104,13.4702,13.5023,263500.0
2010-11-03 15:10:00,16.78,16.79,16.77,16.77,118500.0,13.5023,13.5104,13.4943,13.4943,118500.0
2010-11-03 15:20:00,16.77,16.78,16.75,16.76,114000.0,13.4943,13.5023,13.4782,13.4862,114000.0
2010-11-03 15:30:00,16.75,16.76,16.73,16.74,75500.0,13.4782,13.4862,13.4621,13.4702,75500.0
2010-11-03 15:40:00,16.73,16.75,16.72,16.75,158500.0,13.4621,13.4782,13.4541,13.4782,158500.0
2010-11-03 15:50:00,16.75,16.78,16.74,16.78,263500.0,13.4782,13.5023,13.4702,13.5023,263500.0
2010-11-04 09:30:00,17.01,17.01,16.97,17.01,474500.0,13.6874,13.6874,13.6552,13.6874,474500.0
2010-11-04 09:40:00,17.01,17.03,17.0,17.0,193000.0,13.6874,13.7035,13.6794,13.6794,193000.0
2010-11-04 09:50:00,17.0,17.01,17.0,17.0,97000.0,13.6794,13.6874,13.6794,13.6794,97000.0
2010-11-04 10:00:00,17.0,17.01,16.95,16.96,231000.0,13.6794,13.6874,13.6391,13.6472,231000.0
2010-11-04 10:10:00,16.96,16.99,16.95,16.98,133000.0,13.6472,13.6713,13.6391,13.6633,133000.0
2010-11-04 10:20:00,16.98,17.01,16.98,17.01,209500.0,13.6633,13.6874,13.6633,13.6874,209500.0
2010-11-04 10:30:00,17.01,17.01,17.0,17.0,168000.0,13.6874,13.6874,13.6794,13.6794,168000.0
2010-11-04 10:40:00,17.0,17.01,16.99,16.99,94500.0,13.6794,13.6874,13.6713,13.6713,94500.0
2010-11-04 10:50:00,16.99,17.03,16.99,17.03,225500.0,13.6713,13.7035,13.6713,13.7035,225500.0
2010-11-04 11:00:00,17.04,17.06,17.03,17.05,208500.0,13.7116,13.7277,13.7035,13.7196,208500.0
2010-11-04 11:10:00,17.05,17.06,17.05,17.05,123000.0,13.7196,13.7277,13.7196,13.7196,123000.0
2010-11-04 11:20:00,17.05,17.05,17.03,17.04,134500.0,13.7196,13.7196,13.7035,13.7116,134500.0
2010-11-04 11:30:00,17.04,17.05,17.03,17.04,62500.0,13.7116,13.7196,13.7035,13.7116,62500.0
2010-11-04 11:40:00,17.04,17.04,17.03,17.03,88500.0,13.7116,13.7116,13.7035,13.7035,88500.0
2010-11-04 11:50:00,17.03,17.03,17.01,17.01,362500.0,13.7035,13.7035,13.6874,13.6874,362500.0
2010-11-04 12:00:00,17.02,17.02,17.01,17.02,140000.0,13.6955,13.6955,13.6874,13.6955,140000.0
2010-11-04 12:10:00,17.02,17.03,17.02,17.02,108500.0,13.6955,13.7035,13.6955,13.6955,108500.0
2010-11-04 12:20:00,17.02,17.03,17.02,17.03,121500.0,13.6955,13.7035,13.6955,13.7035,121500.0
2010-11-04 12:30:00,17.02,17.04,17.02,17.03,135000.0,13.6955,13.7116,13.6955,13.7035,135000.0
2010-11-04 12:40:00,17.03,17.04,17.02,17.02,75500.0,13.7035,13.7116,13.6955,13.6955,75500.0
2010-11-04 12:50:00,17.02,17.04,17.01,17.04,46500.0,13.6955,13.7116,13.6874,13.7116,46500.0
2010-11-04 13:00:00,17.04,17.04,17.03,17.04,67000.0,13.7116,13.7116,13.7035,13.7116,67000.0
2010-11-04 13:10:00,17.04,17.04,17.03,17.04,33500.0,13.7116,13.7116,13.7035,13.7116,33500.0
2010-11-04 13:20:00,17.04,17.05,17.04,17.04,51000.0,13.7116,13.7196,13.7116,13.7116,51000.0
2010-11-04 13:30:00,17.05,17.05,17.03,17.04,96500.0,13.7196,13.7196,13.7035,13.7116,96500.0
2010-11-04 13:40:00,17.03,17.04,17.02,17.03,41000.0,13.7035,13.7116,13.6955,13.7035,41000.0
2010-11-04 13:50:00,17.03,17.03,17.02,17.02,49500.0,13.7035,13.7035,13.6955,13.6955,49500.0
2010-11-04 14:00:00,17.02,17.03,17.01,17.01,136000.0,13.6955,13.7035,13.6874,13.6874,136000.0
2010-11-04 14:10:00,17.02,17.04,17.02,17.04,62500.0,13.6955,13.7116,13.6955,13.7116,62500.0
2010-11-04 14:20:00,17.04,17.04,17.03,17.03,37000.0,13.7116,13.7116,13.7035,13.7035,37000.0
2010-11-04 14:30:00,17.03,17.06,17.03,17.06,31000.0,13.7035,13.7277,13.7035,13.7277,31000.0
2010-11-04 14:40:00,17.06,17.06,17.04,17.04,112000.0,13.7277,13.7277,13.7116,13.7116,112000.0
2010-11-04 14:50:00,17.04,17.05,17.04,17.04,71000.0,13.7116,13.7196,13.7116,13.7116,71000.0
2010-11-04 15:00:00,17.05,17.06,17.05,17.06,56500.0,13.7196,13.7277,13.7196,13.7277,56500.0
2010-11-04 15:10:00,17.05,17.06,17.05,17.05,193500.0,13.7196,13.7277,13.7196,13.7196,193500.0
2010-11-04 15:20:00,17.05,17.08,17.05,17.08,289500.0,13.7196,13.7437,13.7196,13.7437,289500.0
2010-11-04 15:30:00,17.08,17.08,17.07,17.08,281500.0,13.7437,13.7437,13.7357,13.7437,281500.0
2010-11-04 15:40:00,17.08,17.08,17.07,17.08,412500.0,13.7437,13.7437,13.7357,13.7437,412500.0
2010-11-04 15:50:00,17.08,17.1,17.08,17.09,537500.0,13.7437,13.7598,13.7437,13.7518,537500.0
2010-11-05 09:30:00,17.09,17.14,17.08,17.14,239000.0,13.7518,13.792,13.7437,13.792,239000.0
2010-11-05 09:40:00,17.14,17.15,17.11,17.14,502500.0,13.792,13.8001,13.7679,13.792,502500.0
2010-11-05 09:50:00,17.13,17.16,17.12,17.15,181500.0,13.784,13.8081,13.7759,13.8001,181500.0
2010-11-05 10:00:00,17.14,17.18,17.14,17.17,133500.0,13.792,13.8242,13.792,13.8162,133500.0
2010-11-05 10:10:00,17.17,17.19,17.17,17.18,78500.0,13.8162,13.8323,13.8162,13.8242,78500.0
2010-11-05 10:20:00,17.18,17.21,17.18,17.21,178500.0,13.8242,13.8484,13.8242,13.8484,178500.0
2010-11-05 10:30:00,17.21,17.23,17.21,17.23,161000.0,13.8484,13.8644,13.8484,13.8644,161000.0
2010-11-05 10:40:00,17.22,17.23,17.21,17.22,94500.0,13.8564,13.8644,13.8484,13.8564,94500.0
2010-11-05 10:50:00,17.22,17.24,17.22,17.23,73500.0,13.8564,13.8725,13.8564,13.8644,73500.0
2010-11-05 11:00:00,17.23,17.23,17.21,17.22,64500.0,13.8644,13.8644,13.8484,13.8564,64500.0
2010-11-05 11:10:00,17.22,17.22,17.21,17.22,55000.0,13.8564,13.8564,13.8484,13.8564,55000.0
2010-11-05 11:20:00,17.21,17.23,17.21,17.22,77000.0,13.8484,13.8644,13.8484,13.8564,77000.0
2010-11-05 11:30:00,17.22,17.23,17.2,17.21,116000.0,13.8564,13.8644,13.8403,13.8484,116000.0
2010-11-05 11:40:00,17.21,17.21,17.18,17.19,180000.0,13.8484,13.8484,13.8242,13.8323,180000.0
2010-11-05 11:50:00,17.19,17.2,17.16,17.16,274500.0,13.8323,13.8403,13.8081,13.8081,274500.0
2010-11-05 12:00:00,17.15,17.16,17.15,17.16,100000.0,13.8001,13.8081,13.8001,13.8081,100000.0
2010-11-05 12:10:00,17.16,17.17,17.16,17.17,116500.0,13.8081,13.8162,13.8081,13.8162,116500.0
2010-11-05 12:20:00,17.17,17.18,17.16,17.16,108500.0,13.8162,13.8242,13.8081,13.8081,108500.0
2010-11-05 12:30:00,17.17,17.19,17.15,17.19,218500.0,13.8162,13.8323,13.8001,13.8323,218500.0
2010-11-05 12:40:00,17.19,17.19,17.18,17.18,65000.0,13.8323,13.8323,13.8242,13.8242,65000.0
2010-11-05 12:50:00,17.18,17.18,17.16,17.17,90500.0,13.8242,13.8242,13.8081,13.8162,90500.0
2010-11-05 13:00:00,17.17,17.19,17.17,17.19,99500.0,13.8162,13.8323,13.8162,13.8323,99500.0
2010-11-05 13:10:00,17.19,17.19,17.18,17.19,29000.0,13.8323,13.8323,13.8242,13.8323,29000.0
2010-11-05 13:20:00,17.2,17.2,17.19,17.19,22000.0,13.8403,13.8403,13.8323,13.8323,22000.0
2010-11-05 13:30:00,17.19,17.19,17.18,17.19,40500.0,13.8323,13.8323,13.8242,13.8323,40500.0
2010-11-05 13:40:00,17.19,17.19,17.18,17.18,26500.0,13.8323,13.8323,13.8242,13.8242,26500.0
2010-11-05 13:50:00,17.18,17.19,17.18,17.19,42000.0,13.8242,13.8323,13.8242,13.8323,42000.0
2010-11-05 14:00:00,17.19,17.19,17.17,17.18,93000.0,13.8323,13.8323,13.8162,13.8242,93000.0
2010-11-05 14:10:00,17.18,17.18,17.15,17.15,122000.0,13.8242,13.8242,13.8001,13.8001,122000.0
2010-11-05 14:20:00,17.15,17.17,17.15,17.16,91500.0,13.8001,13.8162,13.8001,13.8081,91500.0
2010-11-05 14:30:00,17.16,17.18,17.15,17.17,248500.0,13.8081,13.8242,13.8001,13.8162,248500.0
2010-11-05 14:40:00,17.17,17.17,17.16,17.17,154500.0,13.8162,13.8162,13.8081,13.8162,154500.0
2010-11-05 14:50:00,17.17,17.17,17.16,17.16,39500.0,13.8162,13.8162,13.8081,13.8081,39500.0
2010-11-05 15:00:00,17.16,17.17,17.16,17.17,79000.0,13.8081,13.8162,13.8081,13.8162,79000.0
2010-11-05 15:10:00,17.17,17.17,17.15,17.16,93000.0,13.8162,13.8162,13.8001,13.8081,93000.0
2010-11-05 15:20:00,17.16,17.17,17.15,17.17,115500.0,13.8081,13.8162,13.8001,13.8162,115500.0
2010-11-05 15:30:00,17.17,17.17,17.15,17.16,133500.0,13.8162,13.8162,13.8001,13.8081,133500.0
2010-11-05 15:40:00,17.15,17.19,17.15,17.19,214500.0,13.8001,13.8323,13.8001,13.8323,214500.0
2010-11-05 15:50:00,17.19,17.21,17.19,17.2,280500.0,13.8323,13.8484,13.8323,13.8403,280500.0
2010-11-08 09:30:00,17.18,17.18,17.14,17.15,148000.0,13.8242,13.8242,13.792,13.8001,148000.0
2010-11-08 09:40:00,17.16,17.17,17.13,17.13,245500.0,13.8081,13.8162,13.784,13.784,245500.0
2010-11-08 09:50:00,17.13,17.13,17.11,17.13,146500.0,13.784,13.784,13.7679,13.784,146500.0
2010-11-08 10:00:00,17.12,17.15,17.11,17.14,161000.0,13.7759,13.8001,13.7679,13.792,161000.0
2010-11-08 10:10:00,17.15,17.17,17.13,17.16,137500.0,13.8001,13.8162,13.784,13.8081,137500.0
2010-11-08 10:20:00,17.17,17.18,17.16,17.17,144500.0,13.8162,13.8242,13.8081,13.8162,144500.0
2010-11-08 10:30:00,17.18,17.18,17.16,17.17,76500.0,13.8242,13.8242,13.8081,13.8162,76500.0
2010-11-08 10:40:00,17.17,17.19,17.16,17.18,109500.0,13.8162,13.8323,13.8081,13.8242,109500.0
2010-11-08 10:50:00,17.18,17.18,17.12,17.12,191500.0,13.8242,13.8242,13.7759,13.7759,191500.0
2010-11-08 11:00:00,17.12,17.13,17.09,17.12,333000.0,13.7759,13.784,13.7518,13.7759,333000.0
2010-11-08 11:10:00,17.11,17.13,17.11,17.12,237500.0,13.7679,13.784,13.7679,13.7759,237500.0
2010-11-08 11:20:00,17.12,17.14,17.11,17.14,306000.0,13.7759,13.792,13.7679,13.792,306000.0
2010-11-08 11:30:00,17.14,17.16,17.14,17.15,112500.0,13.792,13.8081,13.792,13.8001,112500.0
2010-11-08 11:40:00,17.15,17.16,17.14,17.15,56000.0,13.8001,13.8081,13.792,13.8001,56000.0
2010-11-08 11:50:00,17.16,17.18,17.15,17.17,71000.0,13.8081,13.8242,13.8001,13.8162,71000.0
2010-11-08 12:00:00,17.18,17.18,17.16,17.16,54000.0,13.8242,13.8242,13.8081,13.8081,54000.0
2010-11-08 12:10:00,17.17,17.17,17.16,17.17,27000.0,13.8162,13.8162,13.8081,13.8162,27000.0
2010-11-08 12:20:00,17.18,17.2,17.18,17.19,88000.0,13.8242,13.8403,13.8242,13.8323,88000.0
2010-11-08 12:30:00,17.19,17.19,17.18,17.18,93000.0,13.8323,13.8323,13.8242,13.8242,93000.0
2010-11-08 12:40:00,17.18,17.19,17.18,17.18,36500.0,13.8242,13.8323,13.8242,13.8242,36500.0
2010-11-08 12:50:00,17.18,17.19,17.18,17.19,18000.0,13.8242,13.8323,13.8242,13.8323,18000.0
2010-11-08 13:00:00,17.19,17.2,17.19,17.19,53000.0,13.8323,13.8403,13.8323,13.8323,53000.0
2010-11-08 13:10:00,17.19,17.21,17.19,17.21,133000.0,13.8323,13.8484,13.8323,13.8484,133000.0
2010-11-08 13:20:00,17.21,17.22,17.2,17.21,54500.0,13.8484,13.8564,13.8403,13.8484,54500.0
2010-11-08 13:30:00,17.21,17.21,17.19,17.19,40500.0,13.8484,13.8484,13.8323,13.8323,40500.0
2010-11-08 13:40:00,17.19,17.19,17.18,17.18,74000.0,13.8323,13.8323,13.8242,13.8242,74000.0
2010-11-08 13:50:00,17.18,17.19,17.18,17.18,65500.0,13.8242,13.8323,13.8242,13.8242,65500.0
2010-11-08 14:00:00,17.18,17.19,17.18,17.19,33000.0,13.8242,13.8323,13.8242,13.8323,33000.0
2010-11-08 14:10:00,17.2,17.2,17.19,17.2,50500.0,13.8403,13.8403,13.8323,13.8403,50500.0
2010-11-08 14:20:00,17.2,17.2,17.2,17.2,38000.0,13.8403,13.8403,13.8403,13.8403,38000.0
2010-11-08 14:30:00,17.2,17.2,17.18,17.18,66000.0,13.8403,13.8403,13.8242,13.8242,66000.0
2010-11-08 14:40:00,17.18,17.19,17.18,17.19,199500.0,13.8242,13.8323,13.8242,13.8323,199500.0
2010-11-08 14:50:00,17.18,17.19,17.18,17.18,954000.0,13.8242,13.8323,13.8242,13.8242,954000.0
2010-11-08 15:00:00,17.18,17.2,17.18,17.18,148500.0,13.8242,13.8403,13.8242,13.8242,148500.0
2010-11-08 15:10:00,17.18,17.19,17.18,17.19,221000.0,13.8242,13.8323,13.8242,13.8323,221000.0
2010-11-08 15:20:00,17.19,17.2,17.19,17.19,75000.0,13.8323,13.8403,13.8323,13.8323,75000.0
2010-11-08 15:30:00,17.2,17.21,17.19,17.19,155500.0,13.8403,13.8484,13.8323,13.8323,155500.0
2010-11-08 15:40:00,17.19,17.21,17.18,17.2,150500.0,13.8323,13.8484,13.8242,13.8403,150500.0
2010-11-08 15:50:00,17.2,17.2,17.18,17.2,139500.0,13.8403,13.8403,13.8242,13.8403,139500.0
2010-11-09 09:30:00,17.25,17.25,17.2,17.21,276000.0,13.8805,13.8805,13.8403,13.8484,276000.0
2010-11-09 09:40:00,17.21,17.22,17.18,17.21,150500.0,13.8484,13.8564,13.8242,13.8484,150500.0
2010-11-09 09:50:00,17.2,17.22,17.19,17.22,90500.0,13.8403,13.8564,13.8323,13.8564,90500.0
2010-11-09 10:00:00,17.22,17.25,17.22,17.22,104500.0,13.8564,13.8805,13.8564,13.8564,104500.0
2010-11-09 10:10:00,17.22,17.25,17.22,17.24,65500.0,13.8564,13.8805,13.8564,13.8725,65500.0
2010-11-09 10:20:00,17.25,17.27,17.24,17.25,98000.0,13.8805,13.8966,13.8725,13.8805,98000.0
2010-11-09 10:30:00,17.24,17.24,17.21,17.22,79500.0,13.8725,13.8725,13.8484,13.8564,79500.0
2010-11-09 10:40:00,17.22,17.22,17.19,17.21,114500.0,13.8564,13.8564,13.8323,13.8484,114500.0
2010-11-09 10:50:00,17.21,17.22,17.2,17.21,1750000.0,13.8484,13.8564,13.8403,13.8484,1750000.0
2010-11-09 11:00:00,17.21,17.22,17.19,17.19,177500.0,13.8484,13.8564,13.8323,13.8323,177500.0
2010-11-09 11:10:00,17.19,17.2,17.18,17.2,182500.0,13.8323,13.8403,13.8242,13.8403,182500.0
2010-11-09 11:20:00,17.2,17.21,17.19,17.19,194000.0,13.8403,13.8484,13.8323,13.8323,194000.0
2010-11-09 11:30:00,17.19,17.2,17.18,17.19,140000.0,13.8323,13.8403,13.8242,13.8323,140000.0
2010-11-09 11:40:00,17.2,17.21,17.19,17.2,140000.0,13.8403,13.8484,13.8323,13.8403,140000.0
2010-11-09 11:50:00,17.2,17.2,17.14,17.14,138500.0,13.8403,13.8403,13.792,13.792,138500.0
2010-11-09 12:00:00,17.13,17.16,17.13,17.16,111500.0,13.784,13.8081,13.784,13.8081,111500.0
2010-11-09 12:10:00,17.15,17.16,17.15,17.16,224500.0,13.8001,13.8081,13.8001,13.8081,224500.0
2010-11-09 12:20:00,17.16,17.16,17.14,17.15,123500.0,13.8081,13.8081,13.792,13.8001,123500.0
2010-11-09 12:30:00,17.15,17.16,17.14,17.14,157000.0,13.8001,13.8081,13.792,13.792,157000.0
2010-11-09 12:40:00,17.14,17.14,17.13,17.13,151500.0,13.792,13.792,13.784,13.784,151500.0
2010-11-09 12:50:00,17.12,17.14,17.12,17.13,139500.0,13.7759,13.792,13.7759,13.784,139500.0
2010-11-09 13:00:00,17.13,17.16,17.13,17.15,117500.0,13.784,13.8081,13.784,13.8001,117500.0
2010-11-09 13:10:00,17.16,17.17,17.14,17.14,158500.0,13.8081,13.8162,13.792,13.792,158500.0
2010-11-09 13:20:00,17.14,17.15,17.12,17.13,187000.0,13.792,13.8001,13.7759,13.784,187000.0
2010-11-09 13:30:00,17.12,17.13,17.09,17.09,194500.0,13.7759,13.784,13.7518,13.7518,194500.0
2010-11-09 13:40:00,17.09,17.09,17.06,17.06,236500.0,13.7518,13.7518,13.7277,13.7277,236500.0
2010-11-09 13:50:00,17.07,17.08,17.06,17.07,215500.0,13.7357,13.7437,13.7277,13.7357,215500.0
2010-11-09 14:00:00,17.07,17.09,17.07,17.09,213500.0,13.7357,13.7518,13.7357,13.7518,213500.0
2010-11-09 14:10:00,17.08,17.11,17.08,17.08,344000.0,13.7437,13.7679,13.7437,13.7437,344000.0
2010-11-09 14:20:00,17.08,17.09,17.08,17.08,73500.0,13.7437,13.7518,13.7437,13.7437,73500.0
2010-11-09 14:30:00,17.08,17.1,17.08,17.1,46500.0,13.7437,13.7598,13.7437,13.7598,46500.0
2010-11-09 14:40:00,17.1,17.11,17.1,17.1,52000.0,13.7598,13.7679,13.7598,13.7598,52000.0
2010-11-09 14:50:00,17.1,17.1,17.08,17.1,125000.0,13.7598,13.7598,13.7437,13.7598,125000.0
2010-11-09 15:00:00,17.09,17.09,17.06,17.06,56500.0,13.7518,13.7518,13.7277,13.7277,56500.0
2010-11-09 15:10:00,17.05,17.06,17.04,17.05,103500.0,13.7196,13.7277,13.7116,13.7196,103500.0
2010-11-09 15:20:00,17.05,17.05,17.01,17.03,150500.0,13.7196,13.7196,13.6874,13.7035,150500.0
2010-11-09 15:30:00,17.03,17.03,16.98,16.98,142500.0,13.7035,13.7035,13.6633,13.6633,142500.0
2010-11-09 15:40:00,16.98,16.99,16.94,16.95,186500.0,13.6633,13.6713,13.6311,13.6391,186500.0
2010-11-09 15:50:00,16.95,17.02,16.95,17.02,319500.0,13.6391,13.6955,13.6391,13.6955,319500.0
2010-11-10 09:30:00,17.03,17.05,16.99,16.99,99000.0,13.7035,13.7196,13.6713,13.6713,99000.0
2010-11-10 09:40:00,17.0,17.01,16.97,16.98,40500.0,13.6794,13.6874,13.6552,13.6633,40500.0
2010-11-10 09:50:00,16.97,16.98,16.93,16.95,156000.0,13.6552,13.6633,13.623,13.6391,156000.0
2010-11-10 10:00:00,16.95,16.97,16.9,16.93,123000.0,13.6391,13.6552,13.5989,13.623,123000.0
2010-11-10 10:10:00,16.92,16.96,16.92,16.94,123000.0,13.615,13.6472,13.615,13.6311,123000.0
2010-11-10 10:20:00,16.94,16.95,16.92,16.92,132000.0,13.6311,13.6391,13.615,13.615,132000.0
2010-11-10 10:30:00,16.92,16.97,16.92,16.97,238000.0,13.615,13.6552,13.615,13.6552,238000.0
2010-11-10 10:40:00,16.98,16.99,16.95,16.95,148500.0,13.6633,13.6713,13.6391,13.6391,148500.0
2010-11-10 10:50:00,16.95,16.98,16.94,16.98,119500.0,13.6391,13.6633,13.6311,13.6633,119500.0
2010-11-10 11:00:00,16.98,17.0,16.96,16.97,156500.0,13.6633,13.6794,13.6472,13.6552,156500.0
2010-11-10 11:10:00,16.96,16.98,16.96,16.98,120500.0,13.6472,13.6633,13.6472,13.6633,120500.0
2010-11-10 11:20:00,16.99,17.0,16.98,17.0,83000.0,13.6713,13.6794,13.6633,13.6794,83000.0
2010-11-10 11:30:00,17.01,17.03,17.01,17.03,101500.0,13.6874,13.7035,13.6874,13.7035,101500.0
2010-11-10 11:40:00,17.03,17.04,17.02,17.04,33000.0,13.7035,13.7116,13.6955,13.7116,33000.0
2010-11-10 11:50:00,17.04,17.08,17.04,17.07,98500.0,13.7116,13.7437,13.7116,13.7357,98500.0
2010-11-10 12:00:00,17.07,17.08,17.06,17.06,52000.0,13.7357,13.7437,13.7277,13.7277,52000.0
2010-11-10 12:10:00,17.06,17.07,17.05,17.05,37000.0,13.7277,13.7357,13.7196,13.7196,37000.0
2010-11-10 12:20:00,17.05,17.05,17.04,17.05,30000.0,13.7196,13.7196,13.7116,13.7196,30000.0
2010-11-10 12:30:00,17.05,17.07,17.05,17.06,79000.0,13.7196,13.7357,13.7196,13.7277,79000.0
2010-11-10 12:40:00,17.06,17.06,17.03,17.05,107500.0,13.7277,13.7277,13.7035,13.7196,107500.0
2010-11-10 12:50:00,17.05,17.06,17.04,17.05,97000.0,13.7196,13.7277,13.7116,13.7196,97000.0
2010-11-10 13:00:00,17.05,17.06,17.02,17.05,225500.0,13.7196,13.7277,13.6955,13.7196,225500.0
2010-11-10 13:10:00,17.05,17.08,17.04,17.08,57500.0,13.7196,13.7437,13.7116,13.7437,57500.0
2010-11-10 13:20:00,17.09,17.1,17.08,17.09,148500.0,13.7518,13.7598,13.7437,13.7518,148500.0
2010-11-10 13:30:00,17.09,17.11,17.09,17.09,98000.0,13.7518,13.7679,13.7518,13.7518,98000.0
2010-11-10 13:40:00,17.09,17.09,17.08,17.09,67500.0,13.7518,13.7518,13.7437,13.7518,67500.0
2010-11-10 13:50:00,17.09,17.1,17.08,17.09,49000.0,13.7518,13.7598,13.7437,13.7518,49000.0
2010-11-10 14:00:00,17.1,17.14,17.09,17.13,120000.0,13.7598,13.792,13.7518,13.784,120000.0
2010-11-10 14:10:00,17.14,17.14,17.12,17.13,68500.0,13.792,13.792,13.7759,13.784,68500.0
2010-11-10 14:20:00,17.13,17.13,17.1,17.13,148000.0,13.784,13.784,13.7598,13.784,148000.0
2010-11-10 14:30:00,17.13,17.13,17.1,17.12,115500.0,13.784,13.784,13.7598,13.7759,115500.0
2010-11-10 14:40:00,17.12,17.12,17.11,17.11,76000.0,13.7759,13.7759,13.7679,13.7679,76000.0
2010-11-10 14:50:00,17.11,17.13,17.11,17.13,145000.0,13.7679,13.784,13.7679,13.784,145000.0
2010-11-10 15:00:00,17.13,17.14,17.11,17.12,96500.0,13.784,13.792,13.7679,13.7759,96500.0
2010-11-10 15:10:00,17.11,17.13,17.1,17.11,126000.0,13.7679,13.784,13.7598,13.7679,126000.0
2010-11-10 15:20:00,17.12,17.13,17.11,17.12,105000.0,13.7759,13.784,13.7679,13.7759,105000.0
2010-11-10 15:30:00,17.12,17.14,17.12,17.13,538000.0,13.7759,13.792,13.7759,13.784,538000.0
2010-11-10 15:40:00,17.13,17.14,17.12,17.14,84000.0,13.784,13.792,13.7759,13.792,84000.0
2010-11-10 15:50:00,17.14,17.16,17.12,17.16,148500.0,13.792,13.8081,13.7759,13.8081,148500.0
2010-11-11 09:30:00,16.98,17.01,16.95,17.0,177500.0,13.6633,13.6874,13.6391,13.6794,177500.0
2010-11-11 09:40:00,17.0,17.0,16.95,16.99,155000.0,13.6794,13.6794,13.6391,13.6713,155000.0
2010-11-11 09:50:00,16.99,17.03,16.97,17.02,127000.0,13.6713,13.7035,13.6552,13.6955,127000.0
2010-11-11 10:00:00,17.02,17.06,17.0,17.06,72000.0,13.6955,13.7277,13.6794,13.7277,72000.0
2010-11-11 10:10:00,17.07,17.09,17.05,17.09,77500.0,13.7357,13.7518,13.7196,13.7518,77500.0
2010-11-11 10:20:00,17.09,17.09,17.06,17.07,76500.0,13.7518,13.7518,13.7277,13.7357,76500.0
2010-11-11 10:30:00,17.08,17.08,17.03,17.03,102500.0,13.7437,13.7437,13.7035,13.7035,102500.0
2010-11-11 10:40:00,17.03,17.05,17.02,17.03,51000.0,13.7035,13.7196,13.6955,13.7035,51000.0
2010-11-11 10:50:00,17.02,17.06,17.01,17.06,90500.0,13.6955,13.7277,13.6874,13.7277,90500.0
2010-11-11 11:00:00,17.06,17.06,17.02,17.02,83500.0,13.7277,13.7277,13.6955,13.6955,83500.0
2010-11-11 11:10:00,17.03,17.05,17.03,17.05,82000.0,13.7035,13.7196,13.7035,13.7196,82000.0
2010-11-11 11:20:00,17.05,17.06,17.02,17.03,97500.0,13.7196,13.7277,13.6955,13.7035,97500.0
2010-11-11 11:30:00,17.04,17.07,17.04,17.06,59500.0,13.7116,13.7357,13.7116,13.7277,59500.0
2010-11-11 11:40:00,17.06,17.08,17.04,17.07,73000.0,13.7277,13.7437,13.7116,13.7357,73000.0
2010-11-11 11:50:00,17.07,17.08,17.07,17.07,43500.0,13.7357,13.7437,13.7357,13.7357,43500.0
2010-11-11 12:00:00,17.07,17.1,17.07,17.08,51500.0,13.7357,13.7598,13.7357,13.7437,51500.0
2010-11-11 12:10:00,17.08,17.11,17.08,17.1,69000.0,13.7437,13.7679,13.7437,13.7598,69000.0
2010-11-11 12:20:00,17.11,17.11,17.09,17.1,25500.0,13.7679,13.7679,13.7518,13.7598,25500.0
2010-11-11 12:30:00,17.1,17.11,17.09,17.1,68500.0,13.7598,13.7679,13.7518,13.7598,68500.0
2010-11-11 12:40:00,17.1,17.11,17.1,17.1,52500.0,13.7598,13.7679,13.7598,13.7598,52500.0
2010-11-11 12:50:00,17.11,17.11,17.1,17.1,19000.0,13.7679,13.7679,13.7598,13.7598,19000.0
2010-11-11 13:00:00,17.1,17.11,17.09,17.1,32000.0,13.7598,13.7679,13.7518,13.7598,32000.0
2010-11-11 13:10:00,17.1,17.12,17.1,17.11,31500.0,13.7598,13.7759,13.7598,13.7679,31500.0
2010-11-11 13:20:00,17.11,17.12,17.11,17.11,22000.0,13.7679,13.7759,13.7679,13.7679,22000.0
2010-11-11 13:30:00,17.1,17.13,17.1,17.13,69500.0,13.7598,13.784,13.7598,13.784,69500.0
2010-11-11 13:40:00,17.13,17.15,17.13,17.15,94000.0,13.784,13.8001,13.784,13.8001,94000.0
2010-11-11 13:50:00,17.15,17.15,17.14,17.15,45000.0,13.8001,13.8001,13.792,13.8001,45000.0
2010-11-11 14:00:00,17.15,17.15,17.13,17.14,17500.0,13.8001,13.8001,13.784,13.792,17500.0
2010-11-11 14:10:00,17.14,17.16,17.14,17.16,47500.0,13.792,13.8081,13.792,13.8081,47500.0
2010-11-11 14:20:00,17.16,17.16,17.15,17.15,42000.0,13.8081,13.8081,13.8001,13.8001,42000.0
2010-11-11 14:30:00,17.15,17.17,17.15,17.16,55000.0,13.8001,13.8162,13.8001,13.8081,55000.0
2010-11-11 14:40:00,17.16,17.16,17.15,17.16,35500.0,13.8081,13.8081,13.8001,13.8081,35500.0
2010-11-11 14:50:00,17.15,17.15,17.14,17.15,45000.0,13.8001,13.8001,13.792,13.8001,45000.0
2010-11-11 15:00:00,17.14,17.15,17.14,17.15,57000.0,13.792,13.8001,13.792,13.8001,57000.0
2010-11-11 15:10:00,17.15,17.16,17.14,17.15,65000.0,13.8001,13.8081,13.792,13.8001,65000.0
2010-11-11 15:20:00,17.15,17.15,17.12,17.14,53500.0,13.8001,13.8001,13.7759,13.792,53500.0
2010-11-11 15:30:00,17.14,17.14,17.1,17.12,115000.0,13.792,13.792,13.7598,13.7759,115000.0
2010-11-11 15:40:00,17.12,17.13,17.11,17.12,118500.0,13.7759,13.784,13.7679,13.7759,118500.0
2010-11-11 15:50:00,17.12,17.13,17.11,17.12,92500.0,13.7759,13.784,13.7679,13.7759,92500.0
2010-11-12 09:30:00,16.99,17.05,16.99,17.02,102000.0,13.6713,13.7196,13.6713,13.6955,102000.0
2010-11-12 09:40:00,17.02,17.06,17.02,17.05,115000.0,13.6955,13.7277,13.6955,13.7196,115000.0
2010-11-12 09:50:00,17.06,17.1,17.05,17.07,203500.0,13.7277,13.7598,13.7196,13.7357,203500.0
2010-11-12 10:00:00,17.07,17.08,17.04,17.05,50000.0,13.7357,13.7437,13.7116,13.7196,50000.0
2010-11-12 10:10:00,17.05,17.08,17.04,17.06,306500.0,13.7196,13.7437,13.7116,13.7277,306500.0
2010-11-12 10:20:00,17.05,17.06,17.0,17.01,212500.0,13.7196,13.7277,13.6794,13.6874,212500.0
2010-11-12 10:30:00,17.01,17.01,16.96,16.98,89000.0,13.6874,13.6874,13.6472,13.6633,89000.0
2010-11-12 10:40:00,16.98,16.98,16.96,16.97,115000.0,13.6633,13.6633,13.6472,13.6552,115000.0
2010-11-12 10:50:00,16.97,16.97,16.92,16.93,85000.0,13.6552,13.6552,13.615,13.623,85000.0
2010-11-12 11:00:00,16.93,16.95,16.91,16.92,88500.0,13.623,13.6391,13.6069,13.615,88500.0
2010-11-12 11:10:00,16.92,16.94,16.92,16.93,27500.0,13.615,13.6311,13.615,13.623,27500.0
2010-11-12 11:20:00,16.93,16.97,16.93,16.96,28000.0,13.623,13.6552,13.623,13.6472,28000.0
2010-11-12 11:30:00,16.96,16.96,16.95,16.95,128000.0,13.6472,13.6472,13.6391,13.6391,128000.0
2010-11-12 11:40:00,16.95,16.95,16.94,16.94,48500.0,13.6391,13.6391,13.6311,13.6311,48500.0
2010-11-12 11:50:00,16.93,16.93,16.91,16.92,62500.0,13.623,13.623,13.6069,13.615,62500.0
2010-11-12 12:00:00,16.92,16.93,16.91,16.93,34500.0,13.615,13.623,13.6069,13.623,34500.0
2010-11-12 12:10:00,16.92,16.92,16.89,16.89,80000.0,13.615,13.615,13.5909,13.5909,80000.0
2010-11-12 12:20:00,16.89,16.89,16.85,16.85,94000.0,13.5909,13.5909,13.5587,13.5587,94000.0
2010-11-12 12:30:00,16.85,16.87,16.82,16.85,88500.0,13.5587,13.5748,13.5345,13.5587,88500.0
2010-11-12 12:40:00,16.85,16.86,16.83,16.83,97500.0,13.5587,13.5667,13.5426,13.5426,97500.0
2010-11-12 12:50:00,16.82,16.84,16.81,16.83,115500.0,13.5345,13.5506,13.5265,13.5426,115500.0
2010-11-12 13:00:00,16.83,16.84,16.81,16.83,79500.0,13.5426,13.5506,13.5265,13.5426,79500.0
2010-11-12 13:10:00,16.83,16.85,16.83,16.83,143000.0,13.5426,13.5587,13.5426,13.5426,143000.0
2010-11-12 13:20:00,16.83,16.86,16.82,16.86,89000.0,13.5426,13.5667,13.5345,13.5667,89000.0
2010-11-12 13:30:00,16.85,16.87,16.84,16.86,48000.0,13.5587,13.5748,13.5506,13.5667,48000.0
2010-11-12 13:40:00,16.86,16.88,16.86,16.86,68000.0,13.5667,13.5828,13.5667,13.5667,68000.0
2010-11-12 13:50:00,16.87,16.87,16.83,16.84,54500.0,13.5748,13.5748,13.5426,13.5506,54500.0
2010-11-12 14:00:00,16.84,16.85,16.83,16.85,47500.0,13.5506,13.5587,13.5426,13.5587,47500.0
2010-11-12 14:10:00,16.85,16.87,16.84,16.87,99500.0,13.5587,13.5748,13.5506,13.5748,99500.0
2010-11-12 14:20:00,16.87,16.87,16.84,16.85,49000.0,13.5748,13.5748,13.5506,13.5587,49000.0
2010-11-12 14:30:00,16.85,16.87,16.84,16.87,97500.0,13.5587,13.5748,13.5506,13.5748,97500.0
2010-11-12 14:40:00,16.87,16.88,16.85,16.88,64500.0,13.5748,13.5828,13.5587,13.5828,64500.0
2010-11-12 14:50:00,16.88,16.91,16.88,16.89,75500.0,13.5828,13.6069,13.5828,13.5909,75500.0
2010-11-12 15:00:00,16.89,16.93,16.88,16.92,102500.0,13.5909,13.623,13.5828,13.615,102500.0
2010-11-12 15:10:00,16.92,16.92,16.91,16.92,71000.0,13.615,13.615,13.6069,13.615,71000.0
2010-11-12 15:20:00,16.93,16.93,16.88,16.9,141500.0,13.623,13.623,13.5828,13.5989,141500.0
2010-11-12 15:30:00,16.9,16.92,16.89,16.9,103500.0,13.5989,13.615,13.5909,13.5989,103500.0
2010-11-12 15:40:00,16.9,16.9,16.88,16.89,240000.0,13.5989,13.5989,13.5828,13.5909,240000.0
2010-11-12 15:50:00,16.89,16.89,16.87,16.87,331500.0,13.5909,13.5909,13.5748,13.5748,331500.0
2010-11-15 09:30:00,16.96,17.02,16.96,17.01,203000.0,13.6472,13.6955,13.6472,13.6874,203000.0
2010-11-15 09:40:00,17.01,17.03,16.98,16.99,136000.0,13.6874,13.7035,13.6633,13.6713,136000.0
2010-11-15 09:50:00,16.99,16.99,16.94,16.94,89000.0,13.6713,13.6713,13.6311,13.6311,89000.0
2010-11-15 10:00:00,16.94,16.94,16.91,16.92,95000.0,13.6311,13.6311,13.6069,13.615,95000.0
2010-11-15 10:10:00,16.92,16.96,16.92,16.96,98500.0,13.615,13.6472,13.615,13.6472,98500.0
2010-11-15 10:20:00,16.96,16.99,16.95,16.97,104500.0,13.6472,13.6713,13.6391,13.6552,104500.0
2010-11-15 10:30:00,16.98,17.0,16.97,17.0,40000.0,13.6633,13.6794,13.6552,13.6794,40000.0
2010-11-15 10:40:00,17.0,17.0,16.98,17.0,68000.0,13.6794,13.6794,13.6633,13.6794,68000.0
2010-11-15 10:50:00,17.0,17.0,16.98,16.99,78000.0,13.6794,13.6794,13.6633,13.6713,78000.0
2010-11-15 11:00:00,16.99,17.0,16.96,16.97,76000.0,13.6713,13.6794,13.6472,13.6552,76000.0
2010-11-15 11:10:00,16.97,17.02,16.97,17.01,68500.0,13.6552,13.6955,13.6552,13.6874,68500.0
2010-11-15 11:20:00,17.01,17.02,17.0,17.01,51000.0,13.6874,13.6955,13.6794,13.6874,51000.0
2010-11-15 11:30:00,17.01,17.04,17.01,17.03,55000.0,13.6874,13.7116,13.6874,13.7035,55000.0
2010-11-15 11:40:00,17.03,17.07,17.03,17.07,176500.0,13.7035,13.7357,13.7035,13.7357,176500.0
2010-11-15 11:50:00,17.07,17.07,17.06,17.07,84500.0,13.7357,13.7357,13.7277,13.7357,84500.0
2010-11-15 12:00:00,17.07,17.08,17.01,17.01,177500.0,13.7357,13.7437,13.6874,13.6874,177500.0
2010-11-15 12:10:00,17.01,17.01,16.97,16.98,299500.0,13.6874,13.6874,13.6552,13.6633,299500.0
2010-11-15 12:20:00,16.99,17.01,16.97,17.01,120000.0,13.6713,13.6874,13.6552,13.6874,120000.0
2010-11-15 12:30:00,17.01,17.02,17.0,17.02,56500.0,13.6874,13.6955,13.6794,13.6955,56500.0
2010-11-15 12:40:00,17.02,17.03,17.01,17.02,93000.0,13.6955,13.7035,13.6874,13.6955,93000.0
2010-11-15 12:50:00,17.03,17.04,17.03,17.04,66500.0,13.7035,13.7116,13.7035,13.7116,66500.0
2010-11-15 13:00:00,17.04,17.04,17.01,17.02,61500.0,13.7116,13.7116,13.6874,13.6955,61500.0
2010-11-15 13:10:00,17.02,17.04,17.02,17.04,25000.0,13.6955,13.7116,13.6955,13.7116,25000.0
2010-11-15 13:20:00,17.03,17.05,17.03,17.04,100500.0,13.7035,13.7196,13.7035,13.7116,100500.0
2010-11-15 13:30:00,17.04,17.05,17.03,17.03,19000.0,13.7116,13.7196,13.7035,13.7035,19000.0
2010-11-15 13:40:00,17.03,17.05,17.03,17.04,36000.0,13.7035,13.7196,13.7035,13.7116,36000.0
2010-11-15 13:50:00,17.05,17.05,17.04,17.04,55000.0,13.7196,13.7196,13.7116,13.7116,55000.0
2010-11-15 14:00:00,17.03,17.05,17.03,17.04,73500.0,13.7035,13.7196,13.7035,13.7116,73500.0
2010-11-15 14:10:00,17.04,17.04,17.0,17.01,85500.0,13.7116,13.7116,13.6794,13.6874,85500.0
2010-11-15 14:20:00,17.01,17.01,17.0,17.01,161000.0,13.6874,13.6874,13.6794,13.6874,161000.0
2010-11-15 14:30:00,17.01,17.01,16.99,17.01,107500.0,13.6874,13.6874,13.6713,13.6874,107500.0
2010-11-15 14:40:00,17.01,17.02,17.0,17.02,63500.0,13.6874,13.6955,13.6794,13.6955,63500.0
2010-11-15 14:50:00,17.02,17.04,17.02,17.02,66000.0,13.6955,13.7116,13.6955,13.6955,66000.0
2010-11-15 15:00:00,17.02,17.02,17.0,17.01,94500.0,13.6955,13.6955,13.6794,13.6874,94500.0
2010-11-15 15:10:00,17.02,17.02,16.96,16.98,227000.0,13.6955,13.6955,13.6472,13.6633,227000.0
2010-11-15 15:20:00,16.98,16.98,16.95,16.97,294000.0,13.6633,13.6633,13.6391,13.6552,294000.0
2010-11-15 15:30:00,16.97,16.97,16.94,16.96,304500.0,13.6552,13.6552,13.6311,13.6472,304500.0
2010-11-15 15:40:00,16.97,16.97,16.94,16.94,416500.0,13.6552,13.6552,13.6311,13.6311,416500.0
2010-11-15 15:50:00,16.94,16.94,16.91,16.91,685000.0,13.6311,13.6311,13.6069,13.6069,685000.0
2010-11-16 09:30:00,16.78,16.79,16.74,16.78,254000.0,13.5023,13.5104,13.4702,13.5023,254000.0
2010-11-16 09:40:00,16.78,16.83,16.77,16.77,183000.0,13.5023,13.5426,13.4943,13.4943,183000.0
2010-11-16 09:50:00,16.76,16.78,16.75,16.78,120000.0,13.4862,13.5023,13.4782,13.5023,120000.0
2010-11-16 10:00:00,16.77,16.79,16.75,16.79,120500.0,13.4943,13.5104,13.4782,13.5104,120500.0
2010-11-16 10:10:00,16.79,16.8,16.77,16.79,97500.0,13.5104,13.5184,13.4943,13.5104,97500.0
2010-11-16 10:20:00,16.79,16.79,16.74,16.76,97500.0,13.5104,13.5104,13.4702,13.4862,97500.0
2010-11-16 10:30:00,16.76,16.76,16.69,16.7,156500.0,13.4862,13.4862,13.4299,13.438,156500.0
2010-11-16 10:40:00,16.7,16.72,16.69,16.71,186500.0,13.438,13.4541,13.4299,13.446,186500.0
2010-11-16 10:50:00,16.71,16.71,16.68,16.7,121000.0,13.446,13.446,13.4219,13.438,121000.0
2010-11-16 11:00:00,16.7,16.7,16.64,16.64,341500.0,13.438,13.438,13.3897,13.3897,341500.0
2010-11-16 11:10:00,16.64,16.65,16.59,16.6,342000.0,13.3897,13.3977,13.3495,13.3575,342000.0
2010-11-16 11:20:00,16.59,16.61,16.59,16.61,128500.0,13.3495,13.3655,13.3495,13.3655,128500.0
2010-11-16 11:30:00,16.61,16.64,16.6,16.61,129500.0,13.3655,13.3897,13.3575,13.3655,129500.0
2010-11-16 11:40:00,16.61,16.61,16.54,16.56,221500.0,13.3655,13.3655,13.3092,13.3253,221500.0
2010-11-16 11:50:00,16.57,16.59,16.57,16.59,70500.0,13.3334,13.3495,13.3334,13.3495,70500.0
2010-11-16 12:00:00,16.59,16.61,16.59,16.6,218000.0,13.3495,13.3655,13.3495,13.3575,218000.0
2010-11-16 12:10:00,16.59,16.63,16.57,16.6,147500.0,13.3495,13.3816,13.3334,13.3575,147500.0
2010-11-16 12:20:00,16.6,16.62,16.59,16.6,231000.0,13.3575,13.3736,13.3495,13.3575,231000.0
2010-11-16 12:30:00,16.59,16.6,16.57,16.58,126500.0,13.3495,13.3575,13.3334,13.3414,126500.0
2010-11-16 12:40:00,16.58,16.59,16.56,16.57,120500.0,13.3414,13.3495,13.3253,13.3334,120500.0
2010-11-16 12:50:00,16.57,16.61,16.56,16.61,178500.0,13.3334,13.3655,13.3253,13.3655,178500.0
2010-11-16 13:00:00,16.61,16.61,16.59,16.6,92500.0,13.3655,13.3655,13.3495,13.3575,92500.0
2010-11-16 13:10:00,16.6,16.6,16.57,16.6,39000.0,13.3575,13.3575,13.3334,13.3575,39000.0
2010-11-16 13:20:00,16.6,16.61,16.59,16.61,53500.0,13.3575,13.3655,13.3495,13.3655,53500.0
2010-11-16 13:30:00,16.6,16.62,16.59,16.62,67500.0,13.3575,13.3736,13.3495,13.3736,67500.0
2010-11-16 13:40:00,16.62,16.62,16.6,16.6,135500.0,13.3736,13.3736,13.3575,13.3575,135500.0
2010-11-16 13:50:00,16.6,16.62,16.6,16.61,178000.0,13.3575,13.3736,13.3575,13.3655,178000.0
2010-11-16 14:00:00,16.61,16.62,16.6,16.61,79000.0,13.3655,13.3736,13.3575,13.3655,79000.0
2010-11-16 14:10:00,16.61,16.62,16.59,16.59,82000.0,13.3655,13.3736,13.3495,13.3495,82000.0
2010-11-16 14:20:00,16.59,16.61,16.57,16.58,154000.0,13.3495,13.3655,13.3334,13.3414,154000.0
2010-11-16 14:30:00,16.58,16.58,16.55,16.55,129500.0,13.3414,13.3414,13.3173,13.3173,129500.0
2010-11-16 14:40:00,16.55,16.57,16.53,16.56,105000.0,13.3173,13.3334,13.3012,13.3253,105000.0
2010-11-16 14:50:00,16.57,16.6,16.56,16.58,118500.0,13.3334,13.3575,13.3253,13.3414,118500.0
2010-11-16 15:00:00,16.58,16.6,16.58,16.58,56000.0,13.3414,13.3575,13.3414,13.3414,56000.0
2010-11-16 15:10:00,16.58,16.58,16.53,16.55,89000.0,13.3414,13.3414,13.3012,13.3173,89000.0
2010-11-16 15:20:00,16.54,16.57,16.54,16.55,186500.0,13.3092,13.3334,13.3092,13.3173,186500.0
2010-11-16 15:30:00,16.55,16.57,16.55,16.56,155500.0,13.3173,13.3334,13.3173,13.3253,155500.0
2010-11-16 15:40:00,16.56,16.59,16.56,16.59,104500.0,13.3253,13.3495,13.3253,13.3495,104500.0
2010-11-16 15:50:00,16.58,16.62,16.58,16.62,136000.0,13.3414,13.3736,13.3414,13.3736,136000.0
2010-11-17 09:30:00,16.65,16.69,16.64,16.66,306500.0,13.3977,13.4299,13.3897,13.4058,306500.0
2010-11-17 09:40:00,16.66,16.68,16.6,16.66,93000.0,13.4058,13.4219,13.3575,13.4058,93000.0
2010-11-17 09:50:00,16.66,16.68,16.65,16.68,60500.0,13.4058,13.4219,13.3977,13.4219,60500.0
2010-11-17 10:00:00,16.68,16.72,16.68,16.71,30000.0,13.4219,13.4541,13.4219,13.446,30000.0
2010-11-17 10:10:00,16.72,16.72,16.69,16.71,47500.0,13.4541,13.4541,13.4299,13.446,47500.0
2010-11-17 10:20:00,16.71,16.73,16.71,16.72,35000.0,13.446,13.4621,13.446,13.4541,35000.0
2010-11-17 10:30:00,16.72,16.73,16.69,16.71,72500.0,13.4541,13.4621,13.4299,13.446,72500.0
2010-11-17 10:40:00,16.71,16.73,16.71,16.71,57500.0,13.446,13.4621,13.446,13.446,57500.0
2010-11-17 10:50:00,16.72,16.72,16.69,16.7,60000.0,13.4541,13.4541,13.4299,13.438,60000.0
2010-11-17 11:00:00,16.7,16.7,16.68,16.69,27000.0,13.438,13.438,13.4219,13.4299,27000.0
2010-11-17 11:10:00,16.69,16.74,16.69,16.73,32500.0,13.4299,13.4702,13.4299,13.4621,32500.0
2010-11-17 11:20:00,16.72,16.74,16.72,16.74,20500.0,13.4541,13.4702,13.4541,13.4702,20500.0
2010-11-17 11:30:00,16.73,16.74,16.72,16.73,30000.0,13.4621,13.4702,13.4541,13.4621,30000.0
2010-11-17 11:40:00,16.73,16.74,16.7,16.71,54500.0,13.4621,13.4702,13.438,13.446,54500.0
2010-11-17 11:50:00,16.71,16.75,16.71,16.75,82500.0,13.446,13.4782,13.446,13.4782,82500.0
2010-11-17 12:00:00,16.74,16.74,16.72,16.72,58000.0,13.4702,13.4702,13.4541,13.4541,58000.0
2010-11-17 12:10:00,16.72,16.74,16.72,16.72,56500.0,13.4541,13.4702,13.4541,13.4541,56500.0
2010-11-17 12:20:00,16.72,16.73,16.71,16.72,37500.0,13.4541,13.4621,13.446,13.4541,37500.0
2010-11-17 12:30:00,16.7,16.71,16.7,16.71,10500.0,13.438,13.446,13.438,13.446,10500.0
2010-11-17 12:40:00,16.7,16.71,16.7,16.71,26500.0,13.438,13.446,13.438,13.446,26500.0
2010-11-17 12:50:00,16.72,16.72,16.71,16.71,6500.0,13.4541,13.4541,13.446,13.446,6500.0
2010-11-17 13:00:00,16.7,16.71,16.7,16.71,17500.0,13.438,13.446,13.438,13.446,17500.0
2010-11-17 13:10:00,16.71,16.72,16.71,16.72,21500.0,13.446,13.4541,13.446,13.4541,21500.0
2010-11-17 13:20:00,16.72,16.73,16.72,16.73,67000.0,13.4541,13.4621,13.4541,13.4621,67000.0
2010-11-17 13:30:00,16.73,16.74,16.73,16.73,83500.0,13.4621,13.4702,13.4621,13.4621,83500.0
2010-11-17 13:40:00,16.73,16.73,16.71,16.72,43500.0,13.4621,13.4621,13.446,13.4541,43500.0
2010-11-17 13:50:00,16.72,16.73,16.72,16.73,30500.0,13.4541,13.4621,13.4541,13.4621,30500.0
2010-11-17 14:00:00,16.73,16.74,16.72,16.73,35500.0,13.4621,13.4702,13.4541,13.4621,35500.0
2010-11-17 14:10:00,16.73,16.74,16.72,16.73,65500.0,13.4621,13.4702,13.4541,13.4621,65500.0
2010-11-17 14:20:00,16.73,16.73,16.72,16.73,47500.0,13.4621,13.4621,13.4541,13.4621,47500.0
2010-11-17 14:30:00,16.73,16.74,16.73,16.74,78000.0,13.4621,13.4702,13.4621,13.4702,78000.0
2010-11-17 14:40:00,16.74,16.75,16.73,16.73,40500.0,13.4702,13.4782,13.4621,13.4621,40500.0
2010-11-17 14:50:00,16.73,16.74,16.72,16.73,61500.0,13.4621,13.4702,13.4541,13.4621,61500.0
2010-11-17 15:00:00,16.72,16.73,16.7,16.7,78500.0,13.4541,13.4621,13.438,13.438,78500.0
2010-11-17 15:10:00,16.7,16.71,16.69,16.7,157000.0,13.438,13.446,13.4299,13.438,157000.0
2010-11-17 15:20:00,16.71,16.71,16.65,16.65,387000.0,13.446,13.446,13.3977,13.3977,387000.0
2010-11-17 15:30:00,16.66,16.7,16.66,16.7,133000.0,13.4058,13.438,13.4058,13.438,133000.0
2010-11-17 15:40:00,16.7,16.73,16.69,16.72,279500.0,13.438,13.4621,13.4299,13.4541,279500.0
2010-11-17 15:50:00,16.72,16.73,16.71,16.71,375500.0,13.4541,13.4621,13.446,13.446,375500.0
2010-11-18 09:30:00,16.89,16.95,16.89,16.93,351000.0,13.5909,13.6391,13.5909,13.623,351000.0
2010-11-18 09:40:00,16.94,16.97,16.93,16.96,316000.0,13.6311,13.6552,13.623,13.6472,316000.0
2010-11-18 09:50:00,16.96,16.96,16.93,16.93,275500.0,13.6472,13.6472,13.623,13.623,275500.0
2010-11-18 10:00:00,16.94,17.01,16.93,17.0,485000.0,13.6311,13.6874,13.623,13.6794,485000.0
2010-11-18 10:10:00,17.01,17.04,17.01,17.03,584000.0,13.6874,13.7116,13.6874,13.7035,584000.0
2010-11-18 10:20:00,17.03,17.05,17.01,17.04,358000.0,13.7035,13.7196,13.6874,13.7116,358000.0
2010-11-18 10:30:00,17.04,17.04,17.02,17.02,153500.0,13.7116,13.7116,13.6955,13.6955,153500.0
2010-11-18 10:40:00,17.03,17.03,17.02,17.03,137000.0,13.7035,13.7035,13.6955,13.7035,137000.0
2010-11-18 10:50:00,17.03,17.03,17.01,17.01,118000.0,13.7035,13.7035,13.6874,13.6874,118000.0
2010-11-18 11:00:00,17.02,17.03,17.0,17.0,270500.0,13.6955,13.7035,13.6794,13.6794,270500.0
2010-11-18 11:10:00,17.0,17.0,16.99,16.99,41000.0,13.6794,13.6794,13.6713,13.6713,41000.0
2010-11-18 11:20:00,16.99,17.0,16.99,17.0,51000.0,13.6713,13.6794,13.6713,13.6794,51000.0
2010-11-18 11:30:00,17.0,17.01,17.0,17.01,41500.0,13.6794,13.6874,13.6794,13.6874,41500.0
2010-11-18 11:40:00,17.01,17.01,16.98,16.98,43500.0,13.6874,13.6874,13.6633,13.6633,43500.0
2010-11-18 11:50:00,16.99,16.99,16.98,16.99,57000.0,13.6713,13.6713,13.6633,13.6713,57000.0
2010-11-18 12:00:00,16.99,17.01,16.99,17.01,59500.0,13.6713,13.6874,13.6713,13.6874,59500.0
2010-11-18 12:10:00,17.01,17.01,17.0,17.0,132500.0,13.6874,13.6874,13.6794,13.6794,132500.0
2010-11-18 12:20:00,17.0,17.01,17.0,17.01,27000.0,13.6794,13.6874,13.6794,13.6874,27000.0
2010-11-18 12:30:00,17.01,17.01,17.0,17.01,19500.0,13.6874,13.6874,13.6794,13.6874,19500.0
2010-11-18 12:40:00,17.01,17.01,17.0,17.0,41000.0,13.6874,13.6874,13.6794,13.6794,41000.0
2010-11-18 12:50:00,17.0,17.01,17.0,17.0,107500.0,13.6794,13.6874,13.6794,13.6794,107500.0
2010-11-18 13:00:00,17.0,17.0,17.0,17.0,36500.0,13.6794,13.6794,13.6794,13.6794,36500.0
2010-11-18 13:10:00,17.0,17.0,17.0,17.0,54000.0,13.6794,13.6794,13.6794,13.6794,54000.0
2010-11-18 13:20:00,17.0,17.01,17.0,17.0,55000.0,13.6794,13.6874,13.6794,13.6794,55000.0
2010-11-18 13:30:00,17.0,17.0,16.99,16.99,91500.0,13.6794,13.6794,13.6713,13.6713,91500.0
2010-11-18 13:40:00,17.0,17.0,16.99,17.0,157500.0,13.6794,13.6794,13.6713,13.6794,157500.0
2010-11-18 13:50:00,17.0,17.01,16.99,17.0,329000.0,13.6794,13.6874,13.6713,13.6794,329000.0
2010-11-18 14:00:00,16.99,17.01,16.99,17.0,263500.0,13.6713,13.6874,13.6713,13.6794,263500.0
2010-11-18 14:10:00,17.0,17.0,16.99,16.99,158500.0,13.6794,13.6794,13.6713,13.6713,158500.0
2010-11-18 14:20:00,16.99,16.99,16.97,16.97,197000.0,13.6713,13.6713,13.6552,13.6552,197000.0
2010-11-18 14:30:00,16.97,16.98,16.97,16.98,71500.0,13.6552,13.6633,13.6552,13.6633,71500.0
2010-11-18 14:40:00,16.98,16.99,16.97,16.99,115500.0,13.6633,13.6713,13.6552,13.6713,115500.0
2010-11-18 14:50:00,16.99,16.99,16.98,16.99,153500.0,13.6713,13.6713,13.6633,13.6713,153500.0
2010-11-18 15:00:00,16.99,17.0,16.99,16.99,202500.0,13.6713,13.6794,13.6713,13.6713,202500.0
2010-11-18 15:10:00,17.0,17.0,16.98,16.98,136500.0,13.6794,13.6794,13.6633,13.6633,136500.0
2010-11-18 15:20:00,16.98,16.98,16.96,16.96,176500.0,13.6633,13.6633,13.6472,13.6472,176500.0
2010-11-18 15:30:00,16.96,16.96,16.91,16.92,259500.0,13.6472,13.6472,13.6069,13.615,259500.0
2010-11-18 15:40:00,16.93,16.94,16.92,16.94,188500.0,13.623,13.6311,13.615,13.6311,188500.0
2010-11-18 15:50:00,16.94,16.94,16.93,16.94,214000.0,13.6311,13.6311,13.623,13.6311,214000.0
2010-11-19 09:30:00,16.91,16.91,16.89,16.89,94500.0,13.6069,13.6069,13.5909,13.5909,94500.0
2010-11-19 09:40:00,16.9,16.9,16.84,16.85,147500.0,13.5989,13.5989,13.5506,13.5587,147500.0
2010-11-19 09:50:00,16.84,16.86,16.83,16.86,227500.0,13.5506,13.5667,13.5426,13.5667,227500.0
2010-11-19 10:00:00,16.87,16.87,16.84,16.85,59000.0,13.5748,13.5748,13.5506,13.5587,59000.0
2010-11-19 10:10:00,16.85,16.88,16.85,16.87,90500.0,13.5587,13.5828,13.5587,13.5748,90500.0
2010-11-19 10:20:00,16.86,16.88,16.85,16.87,118500.0,13.5667,13.5828,13.5587,13.5748,118500.0
2010-11-19 10:30:00,16.86,16.9,16.85,16.89,43000.0,13.5667,13.5989,13.5587,13.5909,43000.0
2010-11-19 10:40:00,16.89,16.94,16.89,16.94,94500.0,13.5909,13.6311,13.5909,13.6311,94500.0
2010-11-19 10:50:00,16.94,16.95,16.92,16.93,87500.0,13.6311,13.6391,13.615,13.623,87500.0
2010-11-19 11:00:00,16.92,16.95,16.92,16.95,36000.0,13.615,13.6391,13.615,13.6391,36000.0
2010-11-19 11:10:00,16.95,16.95,16.92,16.93,55500.0,13.6391,13.6391,13.615,13.623,55500.0
2010-11-19 11:20:00,16.93,16.94,16.93,16.94,22000.0,13.623,13.6311,13.623,13.6311,22000.0
2010-11-19 11:30:00,16.95,16.96,16.95,16.95,31500.0,13.6391,13.6472,13.6391,13.6391,31500.0
2010-11-19 11:40:00,16.96,16.97,16.96,16.96,29500.0,13.6472,13.6552,13.6472,13.6472,29500.0
2010-11-19 11:50:00,16.96,16.96,16.95,16.95,25000.0,13.6472,13.6472,13.6391,13.6391,25000.0
2010-11-19 12:00:00,16.95,16.96,16.95,16.96,20000.0,13.6391,13.6472,13.6391,13.6472,20000.0
2010-11-19 12:10:00,16.96,16.96,16.95,16.95,14500.0,13.6472,13.6472,13.6391,13.6391,14500.0
2010-11-19 12:20:00,16.95,16.95,16.95,16.95,5000.0,13.6391,13.6391,13.6391,13.6391,5000.0
2010-11-19 12:30:00,16.94,16.95,16.94,16.95,14000.0,13.6311,13.6391,13.6311,13.6391,14000.0
2010-11-19 12:40:00,16.96,16.96,16.96,16.96,35000.0,13.6472,13.6472,13.6472,13.6472,35000.0
2010-11-19 12:50:00,16.96,16.98,16.96,16.98,58000.0,13.6472,13.6633,13.6472,13.6633,58000.0
2010-11-19 13:00:00,16.99,17.0,16.99,16.99,20000.0,13.6713,13.6794,13.6713,13.6713,20000.0
2010-11-19 13:10:00,16.99,16.99,16.98,16.99,20000.0,13.6713,13.6713,13.6633,13.6713,20000.0
2010-11-19 13:20:00,16.98,16.98,16.97,16.98,17000.0,13.6633,13.6633,13.6552,13.6633,17000.0
2010-11-19 13:30:00,16.98,16.99,16.98,16.99,30000.0,13.6633,13.6713,13.6633,13.6713,30000.0
2010-11-19 13:40:00,16.99,16.99,16.98,16.99,16500.0,13.6713,13.6713,13.6633,13.6713,16500.0
2010-11-19 13:50:00,16.99,16.99,16.98,16.99,23000.0,13.6713,13.6713,13.6633,13.6713,23000.0
2010-11-19 14:00:00,16.99,17.01,16.99,17.01,31000.0,13.6713,13.6874,13.6713,13.6874,31000.0
2010-11-19 14:10:00,17.01,17.02,17.0,17.01,28000.0,13.6874,13.6955,13.6794,13.6874,28000.0
2010-11-19 14:20:00,17.01,17.01,17.0,17.0,47000.0,13.6874,13.6874,13.6794,13.6794,47000.0
2010-11-19 14:30:00,17.0,17.01,17.0,17.0,18500.0,13.6794,13.6874,13.6794,13.6794,18500.0
2010-11-19 14:40:00,17.01,17.01,17.0,17.01,21500.0,13.6874,13.6874,13.6794,13.6874,21500.0
2010-11-19 14:50:00,17.01,17.01,17.0,17.0,20000.0,13.6874,13.6874,13.6794,13.6794,20000.0
2010-11-19 15:00:00,17.0,17.01,16.99,17.0,114000.0,13.6794,13.6874,13.6713,13.6794,114000.0
2010-11-19 15:10:00,17.0,17.0,16.99,17.0,40000.0,13.6794,13.6794,13.6713,13.6794,40000.0
2010-11-19 15:20:00,17.0,17.0,16.99,16.99,21000.0,13.6794,13.6794,13.6713,13.6713,21000.0
2010-11-19 15:30:00,16.99,16.99,16.97,16.98,81000.0,13.6713,13.6713,13.6552,13.6633,81000.0
2010-11-19 15:40:00,16.98,17.01,16.98,17.01,146500.0,13.6633,13.6874,13.6633,13.6874,146500.0
2010-11-19 15:50:00,17.01,17.02,16.99,17.0,242000.0,13.6874,13.6955,13.6713,13.6794,242000.0
2010-11-22 09:30:00,16.92,16.95,16.9,16.95,329500.0,13.615,13.6391,13.5989,13.6391,329500.0
2010-11-22 09:40:00,16.96,17.01,16.96,17.01,63000.0,13.6472,13.6874,13.6472,13.6874,63000.0
2010-11-22 09:50:00,17.01,17.08,17.01,17.08,243500.0,13.6874,13.7437,13.6874,13.7437,243500.0
2010-11-22 10:00:00,17.08,17.09,17.07,17.07,48500.0,13.7437,13.7518,13.7357,13.7357,48500.0
2010-11-22 10:10:00,17.07,17.09,17.06,17.08,32500.0,13.7357,13.7518,13.7277,13.7437,32500.0
2010-11-22 10:20:00,17.07,17.07,17.03,17.03,72000.0,13.7357,13.7357,13.7035,13.7035,72000.0
2010-11-22 10:30:00,17.03,17.03,16.97,17.01,236000.0,13.7035,13.7035,13.6552,13.6874,236000.0
2010-11-22 10:40:00,17.01,17.01,16.99,17.0,51000.0,13.6874,13.6874,13.6713,13.6794,51000.0
2010-11-22 10:50:00,17.0,17.03,17.0,17.0,40000.0,13.6794,13.7035,13.6794,13.6794,40000.0
2010-11-22 11:00:00,16.99,17.0,16.97,17.0,432000.0,13.6713,13.6794,13.6552,13.6794,432000.0
2010-11-22 11:10:00,16.99,17.03,16.99,17.03,70000.0,13.6713,13.7035,13.6713,13.7035,70000.0
2010-11-22 11:20:00,17.03,17.03,17.02,17.02,20000.0,13.7035,13.7035,13.6955,13.6955,20000.0
2010-11-22 11:30:00,17.02,17.03,17.01,17.03,33500.0,13.6955,13.7035,13.6874,13.7035,33500.0
2010-11-22 11:40:00,17.03,17.04,17.02,17.04,41500.0,13.7035,13.7116,13.6955,13.7116,41500.0
2010-11-22 11:50:00,17.04,17.04,17.03,17.04,71000.0,13.7116,13.7116,13.7035,13.7116,71000.0
2010-11-22 12:00:00,17.03,17.03,17.01,17.03,87500.0,13.7035,13.7035,13.6874,13.7035,87500.0
2010-11-22 12:10:00,17.03,17.03,17.02,17.03,30000.0,13.7035,13.7035,13.6955,13.7035,30000.0
2010-11-22 12:20:00,17.04,17.04,16.97,16.97,39000.0,13.7116,13.7116,13.6552,13.6552,39000.0
2010-11-22 12:30:00,16.96,16.96,16.94,16.96,82000.0,13.6472,13.6472,13.6311,13.6472,82000.0
2010-11-22 12:40:00,16.96,16.97,16.92,16.94,53000.0,13.6472,13.6552,13.615,13.6311,53000.0
2010-11-22 12:50:00,16.94,16.96,16.93,16.96,55000.0,13.6311,13.6472,13.623,13.6472,55000.0
2010-11-22 13:00:00,16.96,16.96,16.94,16.95,50000.0,13.6472,13.6472,13.6311,13.6391,50000.0
2010-11-22 13:10:00,16.95,16.97,16.95,16.97,43000.0,13.6391,13.6552,13.6391,13.6552,43000.0
2010-11-22 13:20:00,16.97,16.97,16.95,16.97,38000.0,13.6552,13.6552,13.6391,13.6552,38000.0
2010-11-22 13:30:00,16.97,17.01,16.97,17.0,58000.0,13.6552,13.6874,13.6552,13.6794,58000.0
2010-11-22 13:40:00,17.0,17.02,17.0,17.02,49500.0,13.6794,13.6955,13.6794,13.6955,49500.0
2010-11-22 13:50:00,17.02,17.05,17.02,17.03,137500.0,13.6955,13.7196,13.6955,13.7035,137500.0
2010-11-22 14:00:00,17.03,17.04,17.02,17.03,50000.0,13.7035,13.7116,13.6955,13.7035,50000.0
2010-11-22 14:10:00,17.04,17.06,17.04,17.06,37000.0,13.7116,13.7277,13.7116,13.7277,37000.0
2010-11-22 14:20:00,17.05,17.07,17.05,17.05,83000.0,13.7196,13.7357,13.7196,13.7196,83000.0
2010-11-22 14:30:00,17.05,17.06,17.05,17.06,90500.0,13.7196,13.7277,13.7196,13.7277,90500.0
2010-11-22 14:40:00,17.07,17.11,17.06,17.1,172500.0,13.7357,13.7679,13.7277,13.7598,172500.0
2010-11-22 14:50:00,17.1,17.1,17.09,17.09,80000.0,13.7598,13.7598,13.7518,13.7518,80000.0
2010-11-22 15:00:00,17.1,17.11,17.09,17.1,117500.0,13.7598,13.7679,13.7518,13.7598,117500.0
2010-11-22 15:10:00,17.1,17.11,17.09,17.1,143000.0,13.7598,13.7679,13.7518,13.7598,143000.0
2010-11-22 15:20:00,17.1,17.11,17.08,17.09,161000.0,13.7598,13.7679,13.7437,13.7518,161000.0
2010-11-22 15:30:00,17.09,17.11,17.08,17.11,209000.0,13.7518,13.7679,13.7437,13.7679,209000.0
2010-11-22 15:40:00,17.11,17.14,17.11,17.14,560000.0,13.7679,13.792,13.7679,13.792,560000.0
2010-11-22 15:50:00,17.14,17.14,17.12,17.12,417500.0,13.792,13.792,13.7759,13.7759,417500.0
2010-11-23 09:30:00,16.93,16.94,16.9,16.93,353500.0,13.623,13.6311,13.5989,13.623,353500.0
2010-11-23 09:40:00,16.93,16.97,16.92,16.94,114500.0,13.623,13.6552,13.615,13.6311,114500.0
2010-11-23 09:50:00,16.94,16.94,16.88,16.88,137500.0,13.6311,13.6311,13.5828,13.5828,137500.0
2010-11-23 10:00:00,16.88,16.92,16.86,16.91,209500.0,13.5828,13.615,13.5667,13.6069,209500.0
2010-11-23 10:10:00,16.91,16.95,16.89,16.94,58000.0,13.6069,13.6391,13.5909,13.6311,58000.0
2010-11-23 10:20:00,16.94,16.94,16.91,16.93,75500.0,13.6311,13.6311,13.6069,13.623,75500.0
2010-11-23 10:30:00,16.93,16.97,16.93,16.96,102500.0,13.623,13.6552,13.623,13.6472,102500.0
2010-11-23 10:40:00,16.96,16.98,16.95,16.96,83500.0,13.6472,13.6633,13.6391,13.6472,83500.0
2010-11-23 10:50:00,16.97,16.97,16.95,16.97,45000.0,13.6552,13.6552,13.6391,13.6552,45000.0
2010-11-23 11:00:00,16.97,16.97,16.92,16.93,97000.0,13.6552,13.6552,13.615,13.623,97000.0
2010-11-23 11:10:00,16.94,16.94,16.91,16.91,108000.0,13.6311,13.6311,13.6069,13.6069,108000.0
2010-11-23 11:20:00,16.91,16.92,16.86,16.86,195000.0,13.6069,13.615,13.5667,13.5667,195000.0
2010-11-23 11:30:00,16.86,16.87,16.85,16.87,244000.0,13.5667,13.5748,13.5587,13.5748,244000.0
2010-11-23 11:40:00,16.87,16.89,16.87,16.88,82500.0,13.5748,13.5909,13.5748,13.5828,82500.0
2010-11-23 11:50:00,16.88,16.88,16.87,16.87,259000.0,13.5828,13.5828,13.5748,13.5748,259000.0
2010-11-23 12:00:00,16.87,16.88,16.85,16.88,187000.0,13.5748,13.5828,13.5587,13.5828,187000.0
2010-11-23 12:10:00,16.88,16.89,16.87,16.87,133500.0,13.5828,13.5909,13.5748,13.5748,133500.0
2010-11-23 12:20:00,16.87,16.89,16.87,16.89,118000.0,13.5748,13.5909,13.5748,13.5909,118000.0
2010-11-23 12:30:00,16.89,16.91,16.87,16.89,158500.0,13.5909,13.6069,13.5748,13.5909,158500.0
2010-11-23 12:40:00,16.88,16.92,16.88,16.91,185500.0,13.5828,13.615,13.5828,13.6069,185500.0
2010-11-23 12:50:00,16.91,16.94,16.91,16.94,137000.0,13.6069,13.6311,13.6069,13.6311,137000.0
2010-11-23 13:00:00,16.94,16.94,16.93,16.93,46000.0,13.6311,13.6311,13.623,13.623,46000.0
2010-11-23 13:10:00,16.93,16.94,16.91,16.92,83500.0,13.623,13.6311,13.6069,13.615,83500.0
2010-11-23 13:20:00,16.92,16.94,16.91,16.94,75000.0,13.615,13.6311,13.6069,13.6311,75000.0
2010-11-23 13:30:00,16.94,16.95,16.93,16.93,102500.0,13.6311,13.6391,13.623,13.623,102500.0
2010-11-23 13:40:00,16.93,16.94,16.91,16.91,103000.0,13.623,13.6311,13.6069,13.6069,103000.0
2010-11-23 13:50:00,16.91,16.92,16.91,16.91,103500.0,13.6069,13.615,13.6069,13.6069,103500.0
2010-11-23 14:00:00,16.91,16.94,16.9,16.91,212000.0,13.6069,13.6311,13.5989,13.6069,212000.0
2010-11-23 14:10:00,16.91,16.92,16.89,16.89,159500.0,13.6069,13.615,13.5909,13.5909,159500.0
2010-11-23 14:20:00,16.89,16.9,16.88,16.9,61000.0,13.5909,13.5989,13.5828,13.5989,61000.0
2010-11-23 14:30:00,16.9,16.9,16.88,16.89,62500.0,13.5989,13.5989,13.5828,13.5909,62500.0
2010-11-23 14:40:00,16.89,16.91,16.88,16.9,74500.0,13.5909,13.6069,13.5828,13.5989,74500.0
2010-11-23 14:50:00,16.9,16.92,16.9,16.91,106500.0,13.5989,13.615,13.5989,13.6069,106500.0
2010-11-23 15:00:00,16.91,16.93,16.9,16.92,183000.0,13.6069,13.623,13.5989,13.615,183000.0
2010-11-23 15:10:00,16.92,16.93,16.91,16.92,267000.0,13.615,13.623,13.6069,13.615,267000.0
2010-11-23 15:20:00,16.92,16.92,16.91,16.92,53500.0,13.615,13.615,13.6069,13.615,53500.0
2010-11-23 15:30:00,16.92,16.93,16.91,16.93,138000.0,13.615,13.623,13.6069,13.623,138000.0
2010-11-23 15:40:00,16.92,16.93,16.92,16.92,269500.0,13.615,13.623,13.615,13.615,269500.0
2010-11-23 15:50:00,16.92,16.94,16.91,16.93,220000.0,13.615,13.6311,13.6069,13.623,220000.0
2010-11-24 09:30:00,17.06,17.15,17.05,17.13,231500.0,13.7277,13.8001,13.7196,13.784,231500.0
2010-11-24 09:40:00,17.13,17.14,17.11,17.12,119000.0,13.784,13.792,13.7679,13.7759,119000.0
2010-11-24 09:50:00,17.12,17.16,17.12,17.15,121500.0,13.7759,13.8081,13.7759,13.8001,121500.0
2010-11-24 10:00:00,17.14,17.14,17.12,17.13,84000.0,13.792,13.792,13.7759,13.784,84000.0
2010-11-24 10:10:00,17.14,17.16,17.12,17.16,90500.0,13.792,13.8081,13.7759,13.8081,90500.0
2010-11-24 10:20:00,17.16,17.21,17.16,17.19,78000.0,13.8081,13.8484,13.8081,13.8323,78000.0
2010-11-24 10:30:00,17.19,17.21,17.19,17.21,63500.0,13.8323,13.8484,13.8323,13.8484,63500.0
2010-11-24 10:40:00,17.21,17.23,17.21,17.21,88000.0,13.8484,13.8644,13.8484,13.8484,88000.0
2010-11-24 10:50:00,17.21,17.22,17.19,17.22,37000.0,13.8484,13.8564,13.8323,13.8564,37000.0
2010-11-24 11:00:00,17.21,17.22,17.2,17.21,138500.0,13.8484,13.8564,13.8403,13.8484,138500.0
2010-11-24 11:10:00,17.21,17.22,17.21,17.21,436500.0,13.8484,13.8564,13.8484,13.8484,436500.0
2010-11-24 11:20:00,17.21,17.22,17.2,17.22,189000.0,13.8484,13.8564,13.8403,13.8564,189000.0
2010-11-24 11:30:00,17.22,17.23,17.21,17.23,81500.0,13.8564,13.8644,13.8484,13.8644,81500.0
2010-11-24 11:40:00,17.23,17.24,17.22,17.22,79000.0,13.8644,13.8725,13.8564,13.8564,79000.0
2010-11-24 11:50:00,17.21,17.23,17.21,17.23,67000.0,13.8484,13.8644,13.8484,13.8644,67000.0
2010-11-24 12:00:00,17.24,17.25,17.23,17.25,72500.0,13.8725,13.8805,13.8644,13.8805,72500.0
2010-11-24 12:10:00,17.25,17.25,17.24,17.25,81500.0,13.8805,13.8805,13.8725,13.8805,81500.0
2010-11-24 12:20:00,17.25,17.25,17.24,17.25,57500.0,13.8805,13.8805,13.8725,13.8805,57500.0
2010-11-24 12:30:00,17.25,17.26,17.25,17.26,89000.0,13.8805,13.8886,13.8805,13.8886,89000.0
2010-11-24 12:40:00,17.26,17.26,17.24,17.25,85500.0,13.8886,13.8886,13.8725,13.8805,85500.0
2010-11-24 12:50:00,17.25,17.26,17.24,17.25,56500.0,13.8805,13.8886,13.8725,13.8805,56500.0
2010-11-24 13:00:00,17.25,17.26,17.24,17.25,27000.0,13.8805,13.8886,13.8725,13.8805,27000.0
2010-11-24 13:10:00,17.25,17.25,17.25,17.25,31500.0,13.8805,13.8805,13.8805,13.8805,31500.0
2010-11-24 13:20:00,17.25,17.27,17.25,17.27,173000.0,13.8805,13.8966,13.8805,13.8966,173000.0
2010-11-24 13:30:00,17.27,17.28,17.26,17.27,95500.0,13.8966,13.9047,13.8886,13.8966,95500.0
2010-11-24 13:40:00,17.27,17.27,17.26,17.26,55500.0,13.8966,13.8966,13.8886,13.8886,55500.0
2010-11-24 13:50:00,17.26,17.27,17.26,17.26,18500.0,13.8886,13.8966,13.8886,13.8886,18500.0
2010-11-24 14:00:00,17.26,17.27,17.26,17.26,30500.0,13.8886,13.8966,13.8886,13.8886,30500.0
2010-11-24 14:10:00,17.25,17.26,17.24,17.24,30500.0,13.8805,13.8886,13.8725,13.8725,30500.0
2010-11-24 14:20:00,17.24,17.25,17.24,17.25,25500.0,13.8725,13.8805,13.8725,13.8805,25500.0
2010-11-24 14:30:00,17.25,17.26,17.25,17.25,37000.0,13.8805,13.8886,13.8805,13.8805,37000.0
2010-11-24 14:40:00,17.25,17.25,17.24,17.25,55500.0,13.8805,13.8805,13.8725,13.8805,55500.0
2010-11-24 14:50:00,17.25,17.26,17.25,17.25,27500.0,13.8805,13.8886,13.8805,13.8805,27500.0
2010-11-24 15:00:00,17.25,17.27,17.25,17.27,70000.0,13.8805,13.8966,13.8805,13.8966,70000.0
2010-11-24 15:10:00,17.27,17.27,17.26,17.26,51000.0,13.8966,13.8966,13.8886,13.8886,51000.0
2010-11-24 15:20:00,17.26,17.28,17.26,17.27,103000.0,13.8886,13.9047,13.8886,13.8966,103000.0
2010-11-24 15:30:00,17.27,17.27,17.26,17.26,88500.0,13.8966,13.8966,13.8886,13.8886,88500.0
2010-11-24 15:40:00,17.26,17.26,17.24,17.25,156000.0,13.8886,13.8886,13.8725,13.8805,156000.0
2010-11-24 15:50:00,17.25,17.28,17.25,17.28,145500.0,13.8805,13.9047,13.8805,13.9047,145500.0
2010-11-26 09:30:00,17.16,17.18,17.12,17.17,108500.0,13.8081,13.8242,13.7759,13.8162,108500.0
2010-11-26 09:40:00,17.17,17.21,17.17,17.21,58500.0,13.8162,13.8484,13.8162,13.8484,58500.0
2010-11-26 09:50:00,17.21,17.24,17.21,17.23,127500.0,13.8484,13.8725,13.8484,13.8644,127500.0
2010-11-26 10:00:00,17.23,17.24,17.22,17.23,35500.0,13.8644,13.8725,13.8564,13.8644,35500.0
2010-11-26 10:10:00,17.24,17.26,17.23,17.24,33000.0,13.8725,13.8886,13.8644,13.8725,33000.0
2010-11-26 10:20:00,17.25,17.26,17.23,17.23,30000.0,13.8805,13.8886,13.8644,13.8644,30000.0
2010-11-26 10:30:00,17.23,17.24,17.22,17.24,328000.0,13.8644,13.8725,13.8564,13.8725,328000.0
2010-11-26 10:40:00,17.24,17.25,17.22,17.22,51500.0,13.8725,13.8805,13.8564,13.8564,51500.0
2010-11-26 10:50:00,17.21,17.21,17.2,17.2,34000.0,13.8484,13.8484,13.8403,13.8403,34000.0
2010-11-26 11:00:00,17.2,17.21,17.2,17.21,17000.0,13.8403,13.8484,13.8403,13.8484,17000.0
2010-11-26 11:10:00,17.22,17.23,17.21,17.22,63500.0,13.8564,13.8644,13.8484,13.8564,63500.0
2010-11-26 11:20:00,17.22,17.23,17.2,17.21,31500.0,13.8564,13.8644,13.8403,13.8484,31500.0
2010-11-26 11:30:00,17.21,17.22,17.2,17.2,20000.0,13.8484,13.8564,13.8403,13.8403,20000.0
2010-11-26 11:40:00,17.2,17.2,17.19,17.2,45000.0,13.8403,13.8403,13.8323,13.8403,45000.0
2010-11-26 11:50:00,17.21,17.22,17.2,17.21,45000.0,13.8484,13.8564,13.8403,13.8484,45000.0
2010-11-26 12:00:00,17.21,17.22,17.2,17.21,31500.0,13.8484,13.8564,13.8403,13.8484,31500.0
2010-11-26 12:10:00,17.21,17.22,17.21,17.22,50000.0,13.8484,13.8564,13.8484,13.8564,50000.0
2010-11-26 12:20:00,17.22,17.23,17.22,17.23,53500.0,13.8564,13.8644,13.8564,13.8644,53500.0
2010-11-26 12:30:00,17.23,17.24,17.23,17.24,64000.0,13.8644,13.8725,13.8644,13.8725,64000.0
2010-11-26 12:40:00,17.24,17.24,17.22,17.22,53000.0,13.8725,13.8725,13.8564,13.8564,53000.0
2010-11-26 12:50:00,17.22,17.22,17.19,17.19,114500.0,13.8564,13.8564,13.8323,13.8323,114500.0
2010-11-29 09:30:00,17.07,17.1,17.03,17.07,208000.0,13.7357,13.7598,13.7035,13.7357,208000.0
2010-11-29 09:40:00,17.05,17.12,17.05,17.08,104500.0,13.7196,13.7759,13.7196,13.7437,104500.0
2010-11-29 09:50:00,17.08,17.09,16.96,16.98,390000.0,13.7437,13.7518,13.6472,13.6633,390000.0
2010-11-29 10:00:00,16.98,16.98,16.94,16.97,304000.0,13.6633,13.6633,13.6311,13.6552,304000.0
2010-11-29 10:10:00,16.98,17.0,16.96,16.98,57500.0,13.6633,13.6794,13.6472,13.6633,57500.0
2010-11-29 10:20:00,16.98,16.99,16.96,16.96,47000.0,13.6633,13.6713,13.6472,13.6472,47000.0
2010-11-29 10:30:00,16.97,17.04,16.97,17.02,139000.0,13.6552,13.7116,13.6552,13.6955,139000.0
2010-11-29 10:40:00,17.02,17.04,17.01,17.01,94000.0,13.6955,13.7116,13.6874,13.6874,94000.0
2010-11-29 10:50:00,17.01,17.02,16.97,16.98,103000.0,13.6874,13.6955,13.6552,13.6633,103000.0
2010-11-29 11:00:00,16.98,17.01,16.96,17.0,109500.0,13.6633,13.6874,13.6472,13.6794,109500.0
2010-11-29 11:10:00,17.0,17.03,17.0,17.01,64000.0,13.6794,13.7035,13.6794,13.6874,64000.0
2010-11-29 11:20:00,17.01,17.03,16.98,17.01,91500.0,13.6874,13.7035,13.6633,13.6874,91500.0
2010-11-29 11:30:00,17.01,17.02,16.98,16.99,105500.0,13.6874,13.6955,13.6633,13.6713,105500.0
2010-11-29 11:40:00,16.98,16.99,16.96,16.96,147000.0,13.6633,13.6713,13.6472,13.6472,147000.0
2010-11-29 11:50:00,16.96,16.98,16.95,16.97,75000.0,13.6472,13.6633,13.6391,13.6552,75000.0
2010-11-29 12:00:00,16.97,17.01,16.97,17.01,101500.0,13.6552,13.6874,13.6552,13.6874,101500.0
2010-11-29 12:10:00,17.0,17.03,17.0,17.03,50500.0,13.6794,13.7035,13.6794,13.7035,50500.0
2010-11-29 12:20:00,17.04,17.05,17.02,17.02,62500.0,13.7116,13.7196,13.6955,13.6955,62500.0
2010-11-29 12:30:00,17.02,17.03,17.01,17.02,98000.0,13.6955,13.7035,13.6874,13.6955,98000.0
2010-11-29 12:40:00,17.02,17.05,17.02,17.03,143500.0,13.6955,13.7196,13.6955,13.7035,143500.0
2010-11-29 12:50:00,17.03,17.03,17.01,17.02,135500.0,13.7035,13.7035,13.6874,13.6955,135500.0
2010-11-29 13:00:00,17.02,17.02,17.0,17.0,80000.0,13.6955,13.6955,13.6794,13.6794,80000.0
2010-11-29 13:10:00,17.0,17.01,17.0,17.01,35000.0,13.6794,13.6874,13.6794,13.6874,35000.0
2010-11-29 13:20:00,17.01,17.01,16.99,17.0,25000.0,13.6874,13.6874,13.6713,13.6794,25000.0
2010-11-29 13:30:00,17.0,17.0,16.98,16.98,74000.0,13.6794,13.6794,13.6633,13.6633,74000.0
2010-11-29 13:40:00,16.98,17.02,16.98,17.02,50500.0,13.6633,13.6955,13.6633,13.6955,50500.0
2010-11-29 13:50:00,17.03,17.03,17.02,17.02,53500.0,13.7035,13.7035,13.6955,13.6955,53500.0
2010-11-29 14:00:00,17.02,17.03,17.01,17.02,76500.0,13.6955,13.7035,13.6874,13.6955,76500.0
2010-11-29 14:10:00,17.03,17.03,17.02,17.03,111500.0,13.7035,13.7035,13.6955,13.7035,111500.0
2010-11-29 14:20:00,17.03,17.07,17.02,17.07,74500.0,13.7035,13.7357,13.6955,13.7357,74500.0
2010-11-29 14:30:00,17.07,17.1,17.07,17.1,166500.0,13.7357,13.7598,13.7357,13.7598,166500.0
2010-11-29 14:40:00,17.1,17.12,17.1,17.12,109500.0,13.7598,13.7759,13.7598,13.7759,109500.0
2010-11-29 14:50:00,17.12,17.14,17.11,17.13,107000.0,13.7759,13.792,13.7679,13.784,107000.0
2010-11-29 15:00:00,17.13,17.16,17.13,17.15,151500.0,13.784,13.8081,13.784,13.8001,151500.0
2010-11-29 15:10:00,17.15,17.18,17.14,17.18,206500.0,13.8001,13.8242,13.792,13.8242,206500.0
2010-11-29 15:20:00,17.18,17.18,17.16,17.17,172500.0,13.8242,13.8242,13.8081,13.8162,172500.0
2010-11-29 15:30:00,17.17,17.17,17.15,17.16,153500.0,13.8162,13.8162,13.8001,13.8081,153500.0
2010-11-29 15:40:00,17.16,17.19,17.15,17.18,318000.0,13.8081,13.8323,13.8001,13.8242,318000.0
2010-11-29 15:50:00,17.19,17.19,17.15,17.15,174500.0,13.8323,13.8323,13.8001,13.8001,174500.0
2010-11-30 09:30:00,17.0,17.01,16.97,16.98,161500.0,13.6794,13.6874,13.6552,13.6633,161500.0
2010-11-30 09:40:00,16.99,17.04,16.96,17.02,275000.0,13.6713,13.7116,13.6472,13.6955,275000.0
2010-11-30 09:50:00,17.02,17.05,17.0,17.05,125000.0,13.6955,13.7196,13.6794,13.7196,125000.0
2010-11-30 10:00:00,17.05,17.08,17.01,17.01,239500.0,13.7196,13.7437,13.6874,13.6874,239500.0
2010-11-30 10:10:00,17.01,17.06,17.01,17.06,68500.0,13.6874,13.7277,13.6874,13.7277,68500.0
2010-11-30 10:20:00,17.05,17.12,17.05,17.1,296500.0,13.7196,13.7759,13.7196,13.7598,296500.0
2010-11-30 10:30:00,17.1,17.1,17.07,17.08,107000.0,13.7598,13.7598,13.7357,13.7437,107000.0
2010-11-30 10:40:00,17.08,17.08,17.05,17.06,119000.0,13.7437,13.7437,13.7196,13.7277,119000.0
2010-11-30 10:50:00,17.06,17.06,17.02,17.05,100000.0,13.7277,13.7277,13.6955,13.7196,100000.0
2010-11-30 11:00:00,17.06,17.07,17.04,17.05,516000.0,13.7277,13.7357,13.7116,13.7196,516000.0
2010-11-30 11:10:00,17.06,17.06,17.02,17.04,33500.0,13.7277,13.7277,13.6955,13.7116,33500.0
2010-11-30 11:20:00,17.04,17.05,17.03,17.03,86500.0,13.7116,13.7196,13.7035,13.7035,86500.0
2010-11-30 11:30:00,17.04,17.04,17.01,17.02,72000.0,13.7116,13.7116,13.6874,13.6955,72000.0
2010-11-30 11:40:00,17.02,17.04,17.02,17.03,75000.0,13.6955,13.7116,13.6955,13.7035,75000.0
2010-11-30 11:50:00,17.02,17.06,17.02,17.05,70000.0,13.6955,13.7277,13.6955,13.7196,70000.0
2010-11-30 12:00:00,17.05,17.06,17.04,17.05,87500.0,13.7196,13.7277,13.7116,13.7196,87500.0
2010-11-30 12:10:00,17.05,17.06,17.04,17.04,22500.0,13.7196,13.7277,13.7116,13.7116,22500.0
2010-11-30 12:20:00,17.05,17.06,17.05,17.05,26000.0,13.7196,13.7277,13.7196,13.7196,26000.0
2010-11-30 12:30:00,17.06,17.06,17.03,17.04,119500.0,13.7277,13.7277,13.7035,13.7116,119500.0
2010-11-30 12:40:00,17.03,17.07,17.03,17.06,54000.0,13.7035,13.7357,13.7035,13.7277,54000.0
2010-11-30 12:50:00,17.06,17.08,17.06,17.08,155000.0,13.7277,13.7437,13.7277,13.7437,155000.0
2010-11-30 13:00:00,17.07,17.12,17.07,17.11,95000.0,13.7357,13.7759,13.7357,13.7679,95000.0
2010-11-30 13:10:00,17.11,17.13,17.11,17.13,31000.0,13.7679,13.784,13.7679,13.784,31000.0
2010-11-30 13:20:00,17.13,17.14,17.13,17.13,70000.0,13.784,13.792,13.784,13.784,70000.0
2010-11-30 13:30:00,17.14,17.14,17.13,17.13,32500.0,13.792,13.792,13.784,13.784,32500.0
2010-11-30 13:40:00,17.13,17.14,17.11,17.12,115500.0,13.784,13.792,13.7679,13.7759,115500.0
2010-11-30 13:50:00,17.12,17.12,17.1,17.12,298000.0,13.7759,13.7759,13.7598,13.7759,298000.0
2010-11-30 14:00:00,17.12,17.14,17.11,17.13,48000.0,13.7759,13.792,13.7679,13.784,48000.0
2010-11-30 14:10:00,17.13,17.14,17.1,17.11,99500.0,13.784,13.792,13.7598,13.7679,99500.0
2010-11-30 14:20:00,17.11,17.12,17.06,17.07,228500.0,13.7679,13.7759,13.7277,13.7357,228500.0
2010-11-30 14:30:00,17.06,17.08,17.06,17.06,169000.0,13.7277,13.7437,13.7277,13.7277,169000.0
2010-11-30 14:40:00,17.06,17.1,17.06,17.09,193000.0,13.7277,13.7598,13.7277,13.7518,193000.0
2010-11-30 14:50:00,17.09,17.12,17.08,17.1,199000.0,13.7518,13.7759,13.7437,13.7598,199000.0
2010-11-30 15:00:00,17.1,17.12,17.1,17.1,219000.0,13.7598,13.7759,13.7598,13.7598,219000.0
2010-11-30 15:10:00,17.1,17.1,17.08,17.1,175500.0,13.7598,13.7598,13.7437,13.7598,175500.0
2010-11-30 15:20:00,17.1,17.12,17.1,17.11,159500.0,13.7598,13.7759,13.7598,13.7679,159500.0
2010-11-30 15:30:00,17.11,17.12,17.09,17.1,241500.0,13.7679,13.7759,13.7518,13.7598,241500.0
2010-11-30 15:40:00,17.1,17.1,17.04,17.04,369500.0,13.7598,13.7598,13.7116,13.7116,369500.0
2010-11-30 15:50:00,17.04,17.07,17.03,17.06,1188000.0,13.7116,13.7357,13.7035,13.7277,1188000.0
2010-12-01 09:30:00,17.31,17.37,17.31,17.36,370000.0,13.9288,13.9771,13.9288,13.9691,370000.0
2010-12-01 09:40:00,17.36,17.36,17.34,17.34,151000.0,13.9691,13.9691,13.953,13.953,151000.0
2010-12-01 09:50:00,17.35,17.37,17.34,17.36,83500.0,13.961,13.9771,13.953,13.9691,83500.0
2010-12-01 10:00:00,17.36,17.38,17.33,17.34,115000.0,13.9691,13.9851,13.9449,13.953,115000.0
2010-12-01 10:10:00,17.34,17.35,17.32,17.34,232000.0,13.953,13.961,13.9369,13.953,232000.0
2010-12-01 10:20:00,17.34,17.34,17.31,17.31,204000.0,13.953,13.953,13.9288,13.9288,204000.0
2010-12-01 10:30:00,17.31,17.33,17.3,17.33,170500.0,13.9288,13.9449,13.9208,13.9449,170500.0
2010-12-01 10:40:00,17.33,17.34,17.32,17.34,199000.0,13.9449,13.953,13.9369,13.953,199000.0
2010-12-01 10:50:00,17.34,17.34,17.33,17.33,162500.0,13.953,13.953,13.9449,13.9449,162500.0
2010-12-01 11:00:00,17.33,17.34,17.32,17.33,245500.0,13.9449,13.953,13.9369,13.9449,245500.0
2010-12-01 11:10:00,17.33,17.34,17.33,17.34,261000.0,13.9449,13.953,13.9449,13.953,261000.0
2010-12-01 11:20:00,17.34,17.35,17.33,17.34,156000.0,13.953,13.961,13.9449,13.953,156000.0
2010-12-01 11:30:00,17.34,17.36,17.34,17.35,128000.0,13.953,13.9691,13.953,13.961,128000.0
2010-12-01 11:40:00,17.35,17.36,17.35,17.36,130500.0,13.961,13.9691,13.961,13.9691,130500.0
2010-12-01 11:50:00,17.37,17.41,17.37,17.4,466000.0,13.9771,14.0093,13.9771,14.0012,466000.0
2010-12-01 12:00:00,17.4,17.42,17.39,17.4,75500.0,14.0012,14.0173,13.9932,14.0012,75500.0
2010-12-01 12:10:00,17.4,17.4,17.38,17.38,53000.0,14.0012,14.0012,13.9851,13.9851,53000.0
2010-12-01 12:20:00,17.39,17.39,17.38,17.38,46500.0,13.9932,13.9932,13.9851,13.9851,46500.0
2010-12-01 12:30:00,17.39,17.4,17.38,17.38,28500.0,13.9932,14.0012,13.9851,13.9851,28500.0
2010-12-01 12:40:00,17.38,17.39,17.38,17.39,46000.0,13.9851,13.9932,13.9851,13.9932,46000.0
2010-12-01 12:50:00,17.39,17.39,17.38,17.39,42500.0,13.9932,13.9932,13.9851,13.9932,42500.0
2010-12-01 13:00:00,17.39,17.4,17.39,17.39,62500.0,13.9932,14.0012,13.9932,13.9932,62500.0
2010-12-01 13:10:00,17.4,17.41,17.37,17.37,89500.0,14.0012,14.0093,13.9771,13.9771,89500.0
2010-12-01 13:20:00,17.37,17.39,17.36,17.37,171000.0,13.9771,13.9932,13.9691,13.9771,171000.0
2010-12-01 13:30:00,17.37,17.38,17.36,17.38,79500.0,13.9771,13.9851,13.9691,13.9851,79500.0
2010-12-01 13:40:00,17.38,17.39,17.37,17.39,59000.0,13.9851,13.9932,13.9771,13.9932,59000.0
2010-12-01 13:50:00,17.39,17.39,17.38,17.38,72500.0,13.9932,13.9932,13.9851,13.9851,72500.0
2010-12-01 14:00:00,17.39,17.39,17.37,17.38,117500.0,13.9932,13.9932,13.9771,13.9851,117500.0
2010-12-01 14:10:00,17.37,17.4,17.37,17.4,91000.0,13.9771,14.0012,13.9771,14.0012,91000.0
2010-12-01 14:20:00,17.4,17.4,17.38,17.39,113500.0,14.0012,14.0012,13.9851,13.9932,113500.0
2010-12-01 14:30:00,17.39,17.4,17.39,17.4,110500.0,13.9932,14.0012,13.9932,14.0012,110500.0
2010-12-01 14:40:00,17.4,17.4,17.39,17.4,89000.0,14.0012,14.0012,13.9932,14.0012,89000.0
2010-12-01 14:50:00,17.4,17.41,17.4,17.41,88000.0,14.0012,14.0093,14.0012,14.0093,88000.0
2010-12-01 15:00:00,17.41,17.41,17.39,17.4,194000.0,14.0093,14.0093,13.9932,14.0012,194000.0
2010-12-01 15:10:00,17.4,17.4,17.39,17.39,695500.0,14.0012,14.0012,13.9932,13.9932,695500.0
2010-12-01 15:20:00,17.39,17.4,17.39,17.4,85500.0,13.9932,14.0012,13.9932,14.0012,85500.0
2010-12-01 15:30:00,17.4,17.41,17.39,17.41,1066500.0,14.0012,14.0093,13.9932,14.0093,1066500.0
2010-12-01 15:40:00,17.41,17.41,17.4,17.41,399500.0,14.0093,14.0093,14.0012,14.0093,399500.0
2010-12-01 15:50:00,17.41,17.41,17.39,17.41,346000.0,14.0093,14.0093,13.9932,14.0093,346000.0
2010-12-02 09:30:00,17.42,17.46,17.42,17.45,133000.0,14.0173,14.0495,14.0173,14.0415,133000.0
2010-12-02 09:40:00,17.45,17.46,17.44,17.46,69000.0,14.0415,14.0495,14.0334,14.0495,69000.0
2010-12-02 09:50:00,17.45,17.48,17.43,17.48,179500.0,14.0415,14.0656,14.0254,14.0656,179500.0
2010-12-02 10:00:00,17.48,17.52,17.46,17.5,351500.0,14.0656,14.0978,14.0495,14.0817,351500.0
2010-12-02 10:10:00,17.5,17.53,17.5,17.51,81500.0,14.0817,14.1058,14.0817,14.0898,81500.0
2010-12-02 10:20:00,17.51,17.53,17.5,17.52,72000.0,14.0898,14.1058,14.0817,14.0978,72000.0
2010-12-02 10:30:00,17.52,17.53,17.51,17.51,92500.0,14.0978,14.1058,14.0898,14.0898,92500.0
2010-12-02 10:40:00,17.52,17.53,17.51,17.52,88000.0,14.0978,14.1058,14.0898,14.0978,88000.0
2010-12-02 10:50:00,17.52,17.54,17.51,17.54,69500.0,14.0978,14.1139,14.0898,14.1139,69500.0
2010-12-02 11:00:00,17.54,17.54,17.53,17.54,62500.0,14.1139,14.1139,14.1058,14.1139,62500.0
2010-12-02 11:10:00,17.54,17.56,17.53,17.56,309000.0,14.1139,14.13,14.1058,14.13,309000.0
2010-12-02 11:20:00,17.57,17.57,17.56,17.57,116000.0,14.138,14.138,14.13,14.138,116000.0
2010-12-02 11:30:00,17.57,17.57,17.55,17.55,55000.0,14.138,14.138,14.1219,14.1219,55000.0
2010-12-02 11:40:00,17.55,17.57,17.55,17.57,53000.0,14.1219,14.138,14.1219,14.138,53000.0
2010-12-02 11:50:00,17.57,17.57,17.57,17.57,74500.0,14.138,14.138,14.138,14.138,74500.0
2010-12-02 12:00:00,17.56,17.56,17.55,17.56,52000.0,14.13,14.13,14.1219,14.13,52000.0
2010-12-02 12:10:00,17.56,17.57,17.56,17.56,34500.0,14.13,14.138,14.13,14.13,34500.0
2010-12-02 12:20:00,17.56,17.56,17.55,17.56,44500.0,14.13,14.13,14.1219,14.13,44500.0
2010-12-02 12:30:00,17.56,17.57,17.55,17.57,43500.0,14.13,14.138,14.1219,14.138,43500.0
2010-12-02 12:40:00,17.58,17.59,17.57,17.58,73000.0,14.1461,14.1541,14.138,14.1461,73000.0
2010-12-02 12:50:00,17.58,17.59,17.58,17.58,161500.0,14.1461,14.1541,14.1461,14.1461,161500.0
2010-12-02 13:00:00,17.58,17.58,17.57,17.57,86000.0,14.1461,14.1461,14.138,14.138,86000.0
2010-12-02 13:10:00,17.57,17.58,17.57,17.58,71500.0,14.138,14.1461,14.138,14.1461,71500.0
2010-12-02 13:20:00,17.58,17.59,17.58,17.59,103500.0,14.1461,14.1541,14.1461,14.1541,103500.0
2010-12-02 13:30:00,17.59,17.59,17.58,17.59,75000.0,14.1541,14.1541,14.1461,14.1541,75000.0
2010-12-02 13:40:00,17.59,17.59,17.59,17.59,87500.0,14.1541,14.1541,14.1541,14.1541,87500.0
2010-12-02 13:50:00,17.59,17.6,17.59,17.59,81000.0,14.1541,14.1622,14.1541,14.1541,81000.0
2010-12-02 14:00:00,17.59,17.61,17.59,17.6,104000.0,14.1541,14.1702,14.1541,14.1622,104000.0
2010-12-02 14:10:00,17.6,17.61,17.6,17.6,68000.0,14.1622,14.1702,14.1622,14.1622,68000.0
2010-12-02 14:20:00,17.61,17.62,17.61,17.62,83000.0,14.1702,14.1783,14.1702,14.1783,83000.0
2010-12-02 14:30:00,17.62,17.62,17.61,17.62,55500.0,14.1783,14.1783,14.1702,14.1783,55500.0
2010-12-02 14:40:00,17.61,17.62,17.61,17.62,34500.0,14.1702,14.1783,14.1702,14.1783,34500.0
2010-12-02 14:50:00,17.62,17.62,17.6,17.6,37000.0,14.1783,14.1783,14.1622,14.1622,37000.0
2010-12-02 15:00:00,17.6,17.61,17.6,17.61,146500.0,14.1622,14.1702,14.1622,14.1702,146500.0
2010-12-02 15:10:00,17.61,17.61,17.6,17.6,101500.0,14.1702,14.1702,14.1622,14.1622,101500.0
2010-12-02 15:20:00,17.61,17.62,17.61,17.62,144000.0,14.1702,14.1783,14.1702,14.1783,144000.0
2010-12-02 15:30:00,17.62,17.63,17.61,17.62,80500.0,14.1783,14.1863,14.1702,14.1783,80500.0
2010-12-02 15:40:00,17.62,17.63,17.61,17.62,132000.0,14.1783,14.1863,14.1702,14.1783,132000.0
2010-12-02 15:50:00,17.62,17.63,17.62,17.63,183500.0,14.1783,14.1863,14.1783,14.1863,183500.0
2010-12-03 09:30:00,17.57,17.6,17.55,17.6,195000.0,14.138,14.1622,14.1219,14.1622,195000.0
2010-12-03 09:40:00,17.61,17.63,17.59,17.63,124000.0,14.1702,14.1863,14.1541,14.1863,124000.0
2010-12-03 09:50:00,17.62,17.63,17.61,17.62,40000.0,14.1783,14.1863,14.1702,14.1783,40000.0
2010-12-03 10:00:00,17.62,17.66,17.62,17.63,97000.0,14.1783,14.2105,14.1783,14.1863,97000.0
2010-12-03 10:10:00,17.63,17.63,17.6,17.61,79000.0,14.1863,14.1863,14.1622,14.1702,79000.0
2010-12-03 10:20:00,17.62,17.62,17.57,17.59,182000.0,14.1783,14.1783,14.138,14.1541,182000.0
2010-12-03 10:30:00,17.59,17.61,17.58,17.6,159000.0,14.1541,14.1702,14.1461,14.1622,159000.0
2010-12-03 10:40:00,17.6,17.61,17.59,17.59,45500.0,14.1622,14.1702,14.1541,14.1541,45500.0
2010-12-03 10:50:00,17.59,17.63,17.59,17.62,55000.0,14.1541,14.1863,14.1541,14.1783,55000.0
2010-12-03 11:00:00,17.63,17.64,17.63,17.64,124000.0,14.1863,14.1944,14.1863,14.1944,124000.0
2010-12-03 11:10:00,17.63,17.63,17.62,17.62,57000.0,14.1863,14.1863,14.1783,14.1783,57000.0
2010-12-03 11:20:00,17.62,17.63,17.61,17.61,44500.0,14.1783,14.1863,14.1702,14.1702,44500.0
2010-12-03 11:30:00,17.61,17.62,17.59,17.6,46000.0,14.1702,14.1783,14.1541,14.1622,46000.0
2010-12-03 11:40:00,17.6,17.62,17.6,17.62,81500.0,14.1622,14.1783,14.1622,14.1783,81500.0
2010-12-03 11:50:00,17.62,17.62,17.59,17.6,50000.0,14.1783,14.1783,14.1541,14.1622,50000.0
2010-12-03 12:00:00,17.61,17.62,17.61,17.61,60000.0,14.1702,14.1783,14.1702,14.1702,60000.0
2010-12-03 12:10:00,17.61,17.62,17.61,17.62,88500.0,14.1702,14.1783,14.1702,14.1783,88500.0
2010-12-03 12:20:00,17.62,17.63,17.61,17.62,29000.0,14.1783,14.1863,14.1702,14.1783,29000.0
2010-12-03 12:30:00,17.62,17.64,17.62,17.64,53500.0,14.1783,14.1944,14.1783,14.1944,53500.0
2010-12-03 12:40:00,17.65,17.65,17.63,17.64,83500.0,14.2024,14.2024,14.1863,14.1944,83500.0
2010-12-03 12:50:00,17.64,17.65,17.64,17.65,32000.0,14.1944,14.2024,14.1944,14.2024,32000.0
2010-12-03 13:00:00,17.65,17.66,17.65,17.66,34000.0,14.2024,14.2105,14.2024,14.2105,34000.0
2010-12-03 13:10:00,17.66,17.67,17.66,17.67,32000.0,14.2105,14.2185,14.2105,14.2185,32000.0
2010-12-03 13:20:00,17.67,17.68,17.67,17.67,170500.0,14.2185,14.2265,14.2185,14.2185,170500.0
2010-12-03 13:30:00,17.67,17.68,17.67,17.67,49500.0,14.2185,14.2265,14.2185,14.2185,49500.0
2010-12-03 13:40:00,17.67,17.69,17.67,17.69,57500.0,14.2185,14.2346,14.2185,14.2346,57500.0
2010-12-03 13:50:00,17.7,17.71,17.7,17.7,67000.0,14.2426,14.2507,14.2426,14.2426,67000.0
2010-12-03 14:00:00,17.71,17.71,17.69,17.69,93000.0,14.2507,14.2507,14.2346,14.2346,93000.0
2010-12-03 14:10:00,17.69,17.7,17.69,17.69,40000.0,14.2346,14.2426,14.2346,14.2346,40000.0
2010-12-03 14:20:00,17.69,17.7,17.69,17.7,71000.0,14.2346,14.2426,14.2346,14.2426,71000.0
2010-12-03 14:30:00,17.7,17.71,17.7,17.71,44000.0,14.2426,14.2507,14.2426,14.2507,44000.0
2010-12-03 14:40:00,17.71,17.71,17.7,17.71,65000.0,14.2507,14.2507,14.2426,14.2507,65000.0
2010-12-03 14:50:00,17.71,17.71,17.7,17.71,87500.0,14.2507,14.2507,14.2426,14.2507,87500.0
2010-12-03 15:00:00,17.72,17.72,17.71,17.71,93000.0,14.2587,14.2587,14.2507,14.2507,93000.0
2010-12-03 15:10:00,17.71,17.72,17.71,17.72,65500.0,14.2507,14.2587,14.2507,14.2587,65500.0
2010-12-03 15:20:00,17.72,17.73,17.72,17.73,64500.0,14.2587,14.2668,14.2587,14.2668,64500.0
2010-12-03 15:30:00,17.73,17.74,17.72,17.74,119500.0,14.2668,14.2748,14.2587,14.2748,119500.0
2010-12-03 15:40:00,17.74,17.77,17.74,17.77,241000.0,14.2748,14.299,14.2748,14.299,241000.0
2010-12-03 15:50:00,17.76,17.77,17.73,17.74,180500.0,14.2909,14.299,14.2668,14.2748,180500.0
2010-12-06 09:30:00,17.72,17.74,17.69,17.73,152500.0,14.2587,14.2748,14.2346,14.2668,152500.0
2010-12-06 09:40:00,17.74,17.74,17.71,17.71,43000.0,14.2748,14.2748,14.2507,14.2507,43000.0
2010-12-06 09:50:00,17.71,17.71,17.67,17.69,99500.0,14.2507,14.2507,14.2185,14.2346,99500.0
2010-12-06 10:00:00,17.69,17.72,17.69,17.71,37500.0,14.2346,14.2587,14.2346,14.2507,37500.0
2010-12-06 10:10:00,17.71,17.72,17.7,17.71,313500.0,14.2507,14.2587,14.2426,14.2507,313500.0
2010-12-06 10:20:00,17.71,17.73,17.71,17.73,86500.0,14.2507,14.2668,14.2507,14.2668,86500.0
2010-12-06 10:30:00,17.73,17.73,17.71,17.72,74500.0,14.2668,14.2668,14.2507,14.2587,74500.0
2010-12-06 10:40:00,17.72,17.72,17.71,17.71,295000.0,14.2587,14.2587,14.2507,14.2507,295000.0
2010-12-06 10:50:00,17.71,17.71,17.69,17.7,69000.0,14.2507,14.2507,14.2346,14.2426,69000.0
2010-12-06 11:00:00,17.7,17.72,17.7,17.72,439500.0,14.2426,14.2587,14.2426,14.2587,439500.0
2010-12-06 11:10:00,17.72,17.72,17.7,17.7,122500.0,14.2587,14.2587,14.2426,14.2426,122500.0
2010-12-06 11:20:00,17.7,17.7,17.69,17.7,51500.0,14.2426,14.2426,14.2346,14.2426,51500.0
2010-12-06 11:30:00,17.7,17.7,17.69,17.69,83500.0,14.2426,14.2426,14.2346,14.2346,83500.0
2010-12-06 11:40:00,17.69,17.72,17.69,17.69,108500.0,14.2346,14.2587,14.2346,14.2346,108500.0
2010-12-06 11:50:00,17.7,17.7,17.69,17.7,101500.0,14.2426,14.2426,14.2346,14.2426,101500.0
2010-12-06 12:00:00,17.7,17.71,17.7,17.7,88000.0,14.2426,14.2507,14.2426,14.2426,88000.0
2010-12-06 12:10:00,17.7,17.71,17.7,17.7,71500.0,14.2426,14.2507,14.2426,14.2426,71500.0
2010-12-06 12:20:00,17.7,17.7,17.69,17.7,42000.0,14.2426,14.2426,14.2346,14.2426,42000.0
2010-12-06 12:30:00,17.7,17.71,17.7,17.71,55500.0,14.2426,14.2507,14.2426,14.2507,55500.0
2010-12-06 12:40:00,17.71,17.71,17.7,17.71,66000.0,14.2507,14.2507,14.2426,14.2507,66000.0
2010-12-06 12:50:00,17.71,17.71,17.7,17.71,32000.0,14.2507,14.2507,14.2426,14.2507,32000.0
2010-12-06 13:00:00,17.71,17.72,17.71,17.72,32000.0,14.2507,14.2587,14.2507,14.2587,32000.0
2010-12-06 13:10:00,17.72,17.72,17.71,17.72,23500.0,14.2587,14.2587,14.2507,14.2587,23500.0
2010-12-06 13:20:00,17.72,17.73,17.72,17.73,27000.0,14.2587,14.2668,14.2587,14.2668,27000.0
2010-12-06 13:30:00,17.73,17.74,17.73,17.73,38000.0,14.2668,14.2748,14.2668,14.2668,38000.0
2010-12-06 13:40:00,17.73,17.74,17.73,17.73,55500.0,14.2668,14.2748,14.2668,14.2668,55500.0
2010-12-06 13:50:00,17.73,17.73,17.73,17.73,40500.0,14.2668,14.2668,14.2668,14.2668,40500.0
2010-12-06 14:00:00,17.73,17.74,17.73,17.74,33500.0,14.2668,14.2748,14.2668,14.2748,33500.0
2010-12-06 14:10:00,17.74,17.74,17.73,17.74,51500.0,14.2748,14.2748,14.2668,14.2748,51500.0
2010-12-06 14:20:00,17.74,17.75,17.73,17.73,30500.0,14.2748,14.2829,14.2668,14.2668,30500.0
2010-12-06 14:30:00,17.73,17.76,17.73,17.76,81000.0,14.2668,14.2909,14.2668,14.2909,81000.0
2010-12-06 14:40:00,17.75,17.76,17.75,17.75,71500.0,14.2829,14.2909,14.2829,14.2829,71500.0
2010-12-06 14:50:00,17.75,17.75,17.75,17.75,43000.0,14.2829,14.2829,14.2829,14.2829,43000.0
2010-12-06 15:00:00,17.75,17.76,17.75,17.76,103000.0,14.2829,14.2909,14.2829,14.2909,103000.0
2010-12-06 15:10:00,17.76,17.77,17.76,17.76,56500.0,14.2909,14.299,14.2909,14.2909,56500.0
2010-12-06 15:20:00,17.77,17.77,17.76,17.76,105000.0,14.299,14.299,14.2909,14.2909,105000.0
2010-12-06 15:30:00,17.76,17.76,17.75,17.76,68000.0,14.2909,14.2909,14.2829,14.2909,68000.0
2010-12-06 15:40:00,17.76,17.77,17.76,17.76,77500.0,14.2909,14.299,14.2909,14.2909,77500.0
2010-12-06 15:50:00,17.76,17.76,17.73,17.74,424000.0,14.2909,14.2909,14.2668,14.2748,424000.0
2010-12-07 09:30:00,17.93,17.96,17.9,17.91,289000.0,14.4277,14.4519,14.4036,14.4116,289000.0
2010-12-07 09:40:00,17.91,17.92,17.88,17.88,83000.0,14.4116,14.4197,14.3875,14.3875,83000.0
2010-12-07 09:50:00,17.88,17.89,17.86,17.87,81500.0,14.3875,14.3955,14.3714,14.3794,81500.0
2010-12-07 10:00:00,17.87,17.87,17.83,17.83,89500.0,14.3794,14.3794,14.3472,14.3472,89500.0
2010-12-07 10:10:00,17.83,17.86,17.83,17.86,85000.0,14.3472,14.3714,14.3472,14.3714,85000.0
2010-12-07 10:20:00,17.86,17.86,17.83,17.83,93500.0,14.3714,14.3714,14.3472,14.3472,93500.0
2010-12-07 10:30:00,17.83,17.84,17.81,17.83,261500.0,14.3472,14.3553,14.3312,14.3472,261500.0
2010-12-07 10:40:00,17.83,17.86,17.83,17.85,75500.0,14.3472,14.3714,14.3472,14.3633,75500.0
2010-12-07 10:50:00,17.86,17.86,17.85,17.86,174500.0,14.3714,14.3714,14.3633,14.3714,174500.0
2010-12-07 11:00:00,17.86,17.87,17.85,17.86,82000.0,14.3714,14.3794,14.3633,14.3714,82000.0
2010-12-07 11:10:00,17.87,17.89,17.87,17.88,88500.0,14.3794,14.3955,14.3794,14.3875,88500.0
2010-12-07 11:20:00,17.88,17.88,17.86,17.86,78000.0,14.3875,14.3875,14.3714,14.3714,78000.0
2010-12-07 11:30:00,17.86,17.88,17.86,17.88,327000.0,14.3714,14.3875,14.3714,14.3875,327000.0
2010-12-07 11:40:00,17.88,17.89,17.87,17.87,102500.0,14.3875,14.3955,14.3794,14.3794,102500.0
2010-12-07 11:50:00,17.86,17.87,17.86,17.86,38500.0,14.3714,14.3794,14.3714,14.3714,38500.0
2010-12-07 12:00:00,17.86,17.87,17.84,17.84,109500.0,14.3714,14.3794,14.3553,14.3553,109500.0
2010-12-07 12:10:00,17.84,17.84,17.83,17.83,146500.0,14.3553,14.3553,14.3472,14.3472,146500.0
2010-12-07 12:20:00,17.83,17.84,17.83,17.84,139000.0,14.3472,14.3553,14.3472,14.3553,139000.0
2010-12-07 12:30:00,17.84,17.85,17.84,17.84,105000.0,14.3553,14.3633,14.3553,14.3553,105000.0
2010-12-07 12:40:00,17.84,17.85,17.84,17.85,101000.0,14.3553,14.3633,14.3553,14.3633,101000.0
2010-12-07 12:50:00,17.85,17.86,17.84,17.86,57500.0,14.3633,14.3714,14.3553,14.3714,57500.0
2010-12-07 13:00:00,17.85,17.88,17.85,17.87,31000.0,14.3633,14.3875,14.3633,14.3794,31000.0
2010-12-07 13:10:00,17.87,17.87,17.86,17.87,33500.0,14.3794,14.3794,14.3714,14.3794,33500.0
2010-12-07 13:20:00,17.87,17.88,17.87,17.88,57000.0,14.3794,14.3875,14.3794,14.3875,57000.0
2010-12-07 13:30:00,17.88,17.88,17.86,17.86,77000.0,14.3875,14.3875,14.3714,14.3714,77000.0
2010-12-07 13:40:00,17.87,17.89,17.86,17.89,96000.0,14.3794,14.3955,14.3714,14.3955,96000.0
2010-12-07 13:50:00,17.89,17.9,17.88,17.88,65000.0,14.3955,14.4036,14.3875,14.3875,65000.0
2010-12-07 14:00:00,17.88,17.89,17.87,17.87,108500.0,14.3875,14.3955,14.3794,14.3794,108500.0
2010-12-07 14:10:00,17.87,17.87,17.87,17.87,57000.0,14.3794,14.3794,14.3794,14.3794,57000.0
2010-12-07 14:20:00,17.87,17.88,17.87,17.87,66000.0,14.3794,14.3875,14.3794,14.3794,66000.0
2010-12-07 14:30:00,17.87,17.89,17.87,17.89,129000.0,14.3794,14.3955,14.3794,14.3955,129000.0
2010-12-07 14:40:00,17.89,17.89,17.87,17.88,73000.0,14.3955,14.3955,14.3794,14.3875,73000.0
2010-12-07 14:50:00,17.88,17.88,17.8,17.8,321000.0,14.3875,14.3875,14.3231,14.3231,321000.0
2010-12-07 15:00:00,17.81,17.82,17.79,17.81,225000.0,14.3312,14.3392,14.3151,14.3312,225000.0
2010-12-07 15:10:00,17.81,17.82,17.78,17.79,114000.0,14.3312,14.3392,14.307,14.3151,114000.0
2010-12-07 15:20:00,17.79,17.79,17.75,17.78,193000.0,14.3151,14.3151,14.2829,14.307,193000.0
2010-12-07 15:30:00,17.78,17.79,17.76,17.79,155500.0,14.307,14.3151,14.2909,14.3151,155500.0
2010-12-07 15:40:00,17.8,17.8,17.75,17.77,319500.0,14.3231,14.3231,14.2829,14.299,319500.0
2010-12-07 15:50:00,17.76,17.77,17.75,17.76,288500.0,14.2909,14.299,14.2829,14.2909,288500.0
2010-12-08 09:30:00,17.8,17.86,17.8,17.85,320500.0,14.3231,14.3714,14.3231,14.3633,320500.0
2010-12-08 09:40:00,17.85,17.87,17.82,17.83,128000.0,14.3633,14.3794,14.3392,14.3472,128000.0
2010-12-08 09:50:00,17.83,17.84,17.79,17.8,60000.0,14.3472,14.3553,14.3151,14.3231,60000.0
2010-12-08 10:00:00,17.8,17.8,17.75,17.78,40500.0,14.3231,14.3231,14.2829,14.307,40500.0
2010-12-08 10:10:00,17.77,17.77,17.74,17.75,93000.0,14.299,14.299,14.2748,14.2829,93000.0
2010-12-08 10:20:00,17.74,17.75,17.73,17.75,177000.0,14.2748,14.2829,14.2668,14.2829,177000.0
2010-12-08 10:30:00,17.75,17.75,17.71,17.71,129500.0,14.2829,14.2829,14.2507,14.2507,129500.0
2010-12-08 10:40:00,17.71,17.72,17.69,17.71,52500.0,14.2507,14.2587,14.2346,14.2507,52500.0
2010-12-08 10:50:00,17.71,17.74,17.71,17.74,61500.0,14.2507,14.2748,14.2507,14.2748,61500.0
2010-12-08 11:00:00,17.74,17.77,17.73,17.76,66000.0,14.2748,14.299,14.2668,14.2909,66000.0
2010-12-08 11:10:00,17.76,17.77,17.75,17.75,25000.0,14.2909,14.299,14.2829,14.2829,25000.0
2010-12-08 11:20:00,17.76,17.76,17.75,17.76,36500.0,14.2909,14.2909,14.2829,14.2909,36500.0
2010-12-08 11:30:00,17.75,17.76,17.74,17.75,34500.0,14.2829,14.2909,14.2748,14.2829,34500.0
2010-12-08 11:40:00,17.75,17.78,17.75,17.77,42000.0,14.2829,14.307,14.2829,14.299,42000.0
2010-12-08 11:50:00,17.78,17.78,17.77,17.78,44500.0,14.307,14.307,14.299,14.307,44500.0
2010-12-08 12:00:00,17.78,17.78,17.77,17.77,42000.0,14.307,14.307,14.299,14.299,42000.0
2010-12-08 12:10:00,17.77,17.78,17.76,17.76,21000.0,14.299,14.307,14.2909,14.2909,21000.0
2010-12-08 12:20:00,17.76,17.77,17.76,17.76,25000.0,14.2909,14.299,14.2909,14.2909,25000.0
2010-12-08 12:30:00,17.76,17.76,17.75,17.75,20000.0,14.2909,14.2909,14.2829,14.2829,20000.0
2010-12-08 12:40:00,17.75,17.76,17.73,17.73,22500.0,14.2829,14.2909,14.2668,14.2668,22500.0
2010-12-08 12:50:00,17.73,17.73,17.72,17.72,24000.0,14.2668,14.2668,14.2587,14.2587,24000.0
2010-12-08 13:00:00,17.72,17.75,17.72,17.74,80000.0,14.2587,14.2829,14.2587,14.2748,80000.0
2010-12-08 13:10:00,17.75,17.76,17.73,17.74,77000.0,14.2829,14.2909,14.2668,14.2748,77000.0
2010-12-08 13:20:00,17.73,17.74,17.73,17.73,82000.0,14.2668,14.2748,14.2668,14.2668,82000.0
2010-12-08 13:30:00,17.73,17.75,17.73,17.74,86000.0,14.2668,14.2829,14.2668,14.2748,86000.0
2010-12-08 13:40:00,17.75,17.77,17.74,17.76,94500.0,14.2829,14.299,14.2748,14.2909,94500.0
2010-12-08 13:50:00,17.75,17.76,17.75,17.76,31000.0,14.2829,14.2909,14.2829,14.2909,31000.0
2010-12-08 14:00:00,17.76,17.76,17.74,17.74,90500.0,14.2909,14.2909,14.2748,14.2748,90500.0
2010-12-08 14:10:00,17.74,17.76,17.74,17.75,52000.0,14.2748,14.2909,14.2748,14.2829,52000.0
2010-12-08 14:20:00,17.75,17.75,17.74,17.74,32000.0,14.2829,14.2829,14.2748,14.2748,32000.0
2010-12-08 14:30:00,17.74,17.76,17.74,17.75,131500.0,14.2748,14.2909,14.2748,14.2829,131500.0
2010-12-08 14:40:00,17.75,17.77,17.75,17.75,115500.0,14.2829,14.299,14.2829,14.2829,115500.0
2010-12-08 14:50:00,17.75,17.76,17.74,17.74,90000.0,14.2829,14.2909,14.2748,14.2748,90000.0
2010-12-08 15:00:00,17.74,17.75,17.73,17.74,158500.0,14.2748,14.2829,14.2668,14.2748,158500.0
2010-12-08 15:10:00,17.73,17.73,17.71,17.71,144000.0,14.2668,14.2668,14.2507,14.2507,144000.0
2010-12-08 15:20:00,17.71,17.72,17.71,17.71,103500.0,14.2507,14.2587,14.2507,14.2507,103500.0
2010-12-08 15:30:00,17.71,17.73,17.7,17.72,120000.0,14.2507,14.2668,14.2426,14.2587,120000.0
2010-12-08 15:40:00,17.72,17.74,17.72,17.74,186500.0,14.2587,14.2748,14.2587,14.2748,186500.0
2010-12-08 15:50:00,17.74,17.75,17.74,17.74,235000.0,14.2748,14.2829,14.2748,14.2748,235000.0
2010-12-09 09:30:00,17.86,17.86,17.78,17.78,136000.0,14.3714,14.3714,14.307,14.307,136000.0
2010-12-09 09:40:00,17.78,17.81,17.77,17.78,140500.0,14.307,14.3312,14.299,14.307,140500.0
2010-12-09 09:50:00,17.78,17.83,17.78,17.82,151000.0,14.307,14.3472,14.307,14.3392,151000.0
2010-12-09 10:00:00,17.82,17.82,17.8,17.8,314000.0,14.3392,14.3392,14.3231,14.3231,314000.0
2010-12-09 10:10:00,17.79,17.79,17.77,17.77,92000.0,14.3151,14.3151,14.299,14.299,92000.0
2010-12-09 10:20:00,17.77,17.77,17.74,17.75,119000.0,14.299,14.299,14.2748,14.2829,119000.0
2010-12-09 10:30:00,17.76,17.77,17.76,17.76,59000.0,14.2909,14.299,14.2909,14.2909,59000.0
2010-12-09 10:40:00,17.75,17.75,17.73,17.73,73000.0,14.2829,14.2829,14.2668,14.2668,73000.0
2010-12-09 10:50:00,17.74,17.74,17.71,17.73,137000.0,14.2748,14.2748,14.2507,14.2668,137000.0
2010-12-09 11:00:00,17.73,17.75,17.72,17.75,87500.0,14.2668,14.2829,14.2587,14.2829,87500.0
2010-12-09 11:10:00,17.76,17.76,17.74,17.75,50000.0,14.2909,14.2909,14.2748,14.2829,50000.0
2010-12-09 11:20:00,17.75,17.76,17.75,17.76,60000.0,14.2829,14.2909,14.2829,14.2909,60000.0
2010-12-09 11:30:00,17.76,17.77,17.74,17.76,43000.0,14.2909,14.299,14.2748,14.2909,43000.0
2010-12-09 11:40:00,17.76,17.76,17.72,17.72,57500.0,14.2909,14.2909,14.2587,14.2587,57500.0
2010-12-09 11:50:00,17.72,17.75,17.72,17.75,27000.0,14.2587,14.2829,14.2587,14.2829,27000.0
2010-12-09 12:00:00,17.75,17.76,17.74,17.76,107000.0,14.2829,14.2909,14.2748,14.2909,107000.0
2010-12-09 12:10:00,17.75,17.76,17.75,17.75,50000.0,14.2829,14.2909,14.2829,14.2829,50000.0
2010-12-09 12:20:00,17.76,17.76,17.75,17.76,24500.0,14.2909,14.2909,14.2829,14.2909,24500.0
2010-12-09 12:30:00,17.76,17.76,17.74,17.75,66500.0,14.2909,14.2909,14.2748,14.2829,66500.0
2010-12-09 12:40:00,17.75,17.76,17.75,17.76,771000.0,14.2829,14.2909,14.2829,14.2909,771000.0
2010-12-09 12:50:00,17.76,17.78,17.76,17.77,55500.0,14.2909,14.307,14.2909,14.299,55500.0
2010-12-09 13:00:00,17.77,17.79,17.76,17.79,150500.0,14.299,14.3151,14.2909,14.3151,150500.0
2010-12-09 13:10:00,17.79,17.81,17.79,17.79,71500.0,14.3151,14.3312,14.3151,14.3151,71500.0
2010-12-09 13:20:00,17.79,17.8,17.78,17.8,77000.0,14.3151,14.3231,14.307,14.3231,77000.0
2010-12-09 13:30:00,17.8,17.8,17.78,17.79,64500.0,14.3231,14.3231,14.307,14.3151,64500.0
2010-12-09 13:40:00,17.79,17.79,17.78,17.79,79000.0,14.3151,14.3151,14.307,14.3151,79000.0
2010-12-09 13:50:00,17.79,17.8,17.79,17.8,28500.0,14.3151,14.3231,14.3151,14.3231,28500.0
2010-12-09 14:00:00,17.8,17.8,17.78,17.78,65500.0,14.3231,14.3231,14.307,14.307,65500.0
2010-12-09 14:10:00,17.78,17.78,17.77,17.78,75500.0,14.307,14.307,14.299,14.307,75500.0
2010-12-09 14:20:00,17.78,17.79,17.78,17.79,44000.0,14.307,14.3151,14.307,14.3151,44000.0
2010-12-09 14:30:00,17.79,17.79,17.78,17.79,47500.0,14.3151,14.3151,14.307,14.3151,47500.0
2010-12-09 14:40:00,17.78,17.79,17.78,17.78,110500.0,14.307,14.3151,14.307,14.307,110500.0
2010-12-09 14:50:00,17.78,17.79,17.78,17.79,69000.0,14.307,14.3151,14.307,14.3151,69000.0
2010-12-09 15:00:00,17.79,17.79,17.78,17.79,60500.0,14.3151,14.3151,14.307,14.3151,60500.0
2010-12-09 15:10:00,17.79,17.8,17.79,17.8,51000.0,14.3151,14.3231,14.3151,14.3231,51000.0
2010-12-09 15:20:00,17.8,17.8,17.79,17.8,52500.0,14.3231,14.3231,14.3151,14.3231,52500.0
2010-12-09 15:30:00,17.8,17.8,17.79,17.8,182000.0,14.3231,14.3231,14.3151,14.3231,182000.0
2010-12-09 15:40:00,17.8,17.82,17.8,17.82,302500.0,14.3231,14.3392,14.3231,14.3392,302500.0
2010-12-09 15:50:00,17.82,17.82,17.79,17.79,193500.0,14.3392,14.3392,14.3151,14.3151,193500.0
2010-12-10 09:30:00,17.84,17.86,17.83,17.86,130000.0,14.3553,14.3714,14.3472,14.3714,130000.0
2010-12-10 09:40:00,17.85,17.88,17.85,17.86,92500.0,14.3633,14.3875,14.3633,14.3714,92500.0
2010-12-10 09:50:00,17.86,17.89,17.86,17.86,171000.0,14.3714,14.3955,14.3714,14.3714,171000.0
2010-12-10 10:00:00,17.86,17.86,17.83,17.84,119000.0,14.3714,14.3714,14.3472,14.3553,119000.0
2010-12-10 10:10:00,17.84,17.84,17.81,17.84,91500.0,14.3553,14.3553,14.3312,14.3553,91500.0
2010-12-10 10:20:00,17.84,17.85,17.83,17.85,114000.0,14.3553,14.3633,14.3472,14.3633,114000.0
2010-12-10 10:30:00,17.85,17.85,17.83,17.84,37500.0,14.3633,14.3633,14.3472,14.3553,37500.0
2010-12-10 10:40:00,17.83,17.86,17.83,17.85,52000.0,14.3472,14.3714,14.3472,14.3633,52000.0
2010-12-10 10:50:00,17.86,17.87,17.86,17.86,63500.0,14.3714,14.3794,14.3714,14.3714,63500.0
2010-12-10 11:00:00,17.86,17.89,17.86,17.88,126500.0,14.3714,14.3955,14.3714,14.3875,126500.0
2010-12-10 11:10:00,17.88,17.89,17.87,17.88,47500.0,14.3875,14.3955,14.3794,14.3875,47500.0
2010-12-10 11:20:00,17.88,17.89,17.86,17.87,87000.0,14.3875,14.3955,14.3714,14.3794,87000.0
2010-12-10 11:30:00,17.87,17.88,17.87,17.87,148000.0,14.3794,14.3875,14.3794,14.3794,148000.0
2010-12-10 11:40:00,17.87,17.89,17.87,17.89,40500.0,14.3794,14.3955,14.3794,14.3955,40500.0
2010-12-10 11:50:00,17.89,17.9,17.88,17.9,62000.0,14.3955,14.4036,14.3875,14.4036,62000.0
2010-12-10 12:00:00,17.9,17.91,17.89,17.91,50000.0,14.4036,14.4116,14.3955,14.4116,50000.0
2010-12-10 12:10:00,17.91,17.92,17.91,17.92,73500.0,14.4116,14.4197,14.4116,14.4197,73500.0
2010-12-10 12:20:00,17.92,17.94,17.91,17.94,1231500.0,14.4197,14.4358,14.4116,14.4358,1231500.0
2010-12-10 12:30:00,17.94,17.95,17.94,17.95,95000.0,14.4358,14.4438,14.4358,14.4438,95000.0
2010-12-10 12:40:00,17.95,17.96,17.94,17.95,148500.0,14.4438,14.4519,14.4358,14.4438,148500.0
2010-12-10 12:50:00,17.95,17.95,17.94,17.95,39000.0,14.4438,14.4438,14.4358,14.4438,39000.0
2010-12-10 13:00:00,17.95,17.95,17.94,17.95,42000.0,14.4438,14.4438,14.4358,14.4438,42000.0
2010-12-10 13:10:00,17.95,17.96,17.95,17.95,31000.0,14.4438,14.4519,14.4438,14.4438,31000.0
2010-12-10 13:20:00,17.95,17.97,17.95,17.96,159500.0,14.4438,14.4599,14.4438,14.4519,159500.0
2010-12-10 13:30:00,17.96,17.97,17.96,17.97,19500.0,14.4519,14.4599,14.4519,14.4599,19500.0
2010-12-10 13:40:00,17.97,17.98,17.96,17.97,113500.0,14.4599,14.4679,14.4519,14.4599,113500.0
2010-12-10 13:50:00,17.98,17.98,17.97,17.98,90500.0,14.4679,14.4679,14.4599,14.4679,90500.0
2010-12-10 14:00:00,17.98,17.99,17.98,17.99,89000.0,14.4679,14.476,14.4679,14.476,89000.0
2010-12-10 14:10:00,17.99,18.0,17.99,17.99,74000.0,14.476,14.484,14.476,14.476,74000.0
2010-12-10 14:20:00,17.99,18.0,17.99,17.99,80000.0,14.476,14.484,14.476,14.476,80000.0
2010-12-10 14:30:00,17.99,18.0,17.99,18.0,70500.0,14.476,14.484,14.476,14.484,70500.0
2010-12-10 14:40:00,18.0,18.0,17.99,18.0,85000.0,14.484,14.484,14.476,14.484,85000.0
2010-12-10 14:50:00,18.0,18.01,18.0,18.0,40000.0,14.484,14.4921,14.484,14.484,40000.0
2010-12-10 15:00:00,18.0,18.0,17.99,17.99,301000.0,14.484,14.484,14.476,14.476,301000.0
2010-12-10 15:10:00,17.99,17.99,17.97,17.97,367500.0,14.476,14.476,14.4599,14.4599,367500.0
2010-12-10 15:20:00,17.97,17.98,17.97,17.98,49000.0,14.4599,14.4679,14.4599,14.4679,49000.0
2010-12-10 15:30:00,17.98,17.99,17.98,17.98,88500.0,14.4679,14.476,14.4679,14.4679,88500.0
2010-12-10 15:40:00,17.98,17.98,17.97,17.97,109500.0,14.4679,14.4679,14.4599,14.4599,109500.0
2010-12-10 15:50:00,17.97,17.99,17.97,17.99,546000.0,14.4599,14.476,14.4599,14.476,546000.0
2010-12-13 09:30:00,18.04,18.05,17.98,17.99,641000.0,14.5162,14.5243,14.4679,14.476,641000.0
2010-12-13 09:40:00,17.98,18.02,17.97,18.02,153000.0,14.4679,14.5001,14.4599,14.5001,153000.0
2010-12-13 09:50:00,18.03,18.03,18.0,18.01,153000.0,14.5082,14.5082,14.484,14.4921,153000.0
2010-12-13 10:00:00,18.0,18.04,18.0,18.03,128000.0,14.484,14.5162,14.484,14.5082,128000.0
2010-12-13 10:10:00,18.03,18.04,18.02,18.03,177500.0,14.5082,14.5162,14.5001,14.5082,177500.0
2010-12-13 10:20:00,18.03,18.03,18.02,18.02,130500.0,14.5082,14.5082,14.5001,14.5001,130500.0
2010-12-13 10:30:00,18.02,18.03,18.02,18.02,89500.0,14.5001,14.5082,14.5001,14.5001,89500.0
2010-12-13 10:40:00,18.02,18.03,18.0,18.03,124000.0,14.5001,14.5082,14.484,14.5082,124000.0
2010-12-13 10:50:00,18.03,18.04,18.03,18.04,203000.0,14.5082,14.5162,14.5082,14.5162,203000.0
2010-12-13 11:00:00,18.03,18.04,18.02,18.03,84000.0,14.5082,14.5162,14.5001,14.5082,84000.0
2010-12-13 11:10:00,18.02,18.03,18.01,18.03,81000.0,14.5001,14.5082,14.4921,14.5082,81000.0
2010-12-13 11:20:00,18.03,18.03,18.0,18.01,68000.0,14.5082,14.5082,14.484,14.4921,68000.0
2010-12-13 11:30:00,18.01,18.01,18.0,18.0,48000.0,14.4921,14.4921,14.484,14.484,48000.0
2010-12-13 11:40:00,18.01,18.02,18.0,18.01,51000.0,14.4921,14.5001,14.484,14.4921,51000.0
2010-12-13 11:50:00,18.02,18.02,17.99,18.01,120000.0,14.5001,14.5001,14.476,14.4921,120000.0
2010-12-13 12:00:00,18.01,18.01,17.98,17.98,80500.0,14.4921,14.4921,14.4679,14.4679,80500.0
2010-12-13 12:10:00,17.98,18.0,17.98,18.0,106000.0,14.4679,14.484,14.4679,14.484,106000.0
2010-12-13 12:20:00,18.0,18.0,17.99,17.99,82000.0,14.484,14.484,14.476,14.476,82000.0
2010-12-13 12:30:00,18.0,18.0,17.99,17.99,40500.0,14.484,14.484,14.476,14.476,40500.0
2010-12-13 12:40:00,17.99,18.0,17.99,18.0,68500.0,14.476,14.484,14.476,14.484,68500.0
2010-12-13 12:50:00,18.0,18.01,18.0,18.0,26000.0,14.484,14.4921,14.484,14.484,26000.0
2010-12-13 13:00:00,18.0,18.01,18.0,18.01,15000.0,14.484,14.4921,14.484,14.4921,15000.0
2010-12-13 13:10:00,18.01,18.01,18.01,18.01,167000.0,14.4921,14.4921,14.4921,14.4921,167000.0
2010-12-13 13:20:00,18.01,18.02,18.01,18.01,111500.0,14.4921,14.5001,14.4921,14.4921,111500.0
2010-12-13 13:30:00,18.01,18.01,18.0,18.0,30500.0,14.4921,14.4921,14.484,14.484,30500.0
2010-12-13 13:40:00,18.01,18.01,17.99,17.99,59500.0,14.4921,14.4921,14.476,14.476,59500.0
2010-12-13 13:50:00,17.99,18.0,17.99,18.0,49000.0,14.476,14.484,14.476,14.484,49000.0
2010-12-13 14:00:00,18.0,18.02,18.0,18.01,161500.0,14.484,14.5001,14.484,14.4921,161500.0
2010-12-13 14:10:00,18.01,18.02,18.01,18.01,42500.0,14.4921,14.5001,14.4921,14.4921,42500.0
2010-12-13 14:20:00,18.01,18.01,18.01,18.01,40500.0,14.4921,14.4921,14.4921,14.4921,40500.0
2010-12-13 14:30:00,18.01,18.01,18.01,18.01,34000.0,14.4921,14.4921,14.4921,14.4921,34000.0
2010-12-13 14:40:00,18.0,18.01,18.0,18.01,82000.0,14.484,14.4921,14.484,14.4921,82000.0
2010-12-13 14:50:00,18.0,18.01,18.0,18.0,34000.0,14.484,14.4921,14.484,14.484,34000.0
2010-12-13 15:00:00,18.0,18.0,17.98,17.98,67000.0,14.484,14.484,14.4679,14.4679,67000.0
2010-12-13 15:10:00,17.98,17.99,17.97,17.98,73500.0,14.4679,14.476,14.4599,14.4679,73500.0
2010-12-13 15:20:00,17.98,17.98,17.97,17.97,154000.0,14.4679,14.4679,14.4599,14.4599,154000.0
2010-12-13 15:30:00,17.97,17.98,17.95,17.96,140000.0,14.4599,14.4679,14.4438,14.4519,140000.0
2010-12-13 15:40:00,17.96,17.96,17.92,17.93,141000.0,14.4519,14.4519,14.4197,14.4277,141000.0
2010-12-13 15:50:00,17.93,17.94,17.92,17.93,85500.0,14.4277,14.4358,14.4197,14.4277,85500.0
2010-12-14 09:30:00,17.99,18.0,17.95,17.96,277000.0,14.476,14.484,14.4438,14.4519,277000.0
2010-12-14 09:40:00,17.96,17.96,17.93,17.94,349500.0,14.4519,14.4519,14.4277,14.4358,349500.0
2010-12-14 09:50:00,17.94,17.96,17.93,17.95,137000.0,14.4358,14.4519,14.4277,14.4438,137000.0
2010-12-14 10:00:00,17.96,17.98,17.95,17.98,124000.0,14.4519,14.4679,14.4438,14.4679,124000.0
2010-12-14 10:10:00,17.98,17.99,17.97,17.99,147500.0,14.4679,14.476,14.4599,14.476,147500.0
2010-12-14 10:20:00,17.99,18.0,17.99,17.99,85500.0,14.476,14.484,14.476,14.476,85500.0
2010-12-14 10:30:00,17.98,18.01,17.98,18.0,57500.0,14.4679,14.4921,14.4679,14.484,57500.0
2010-12-14 10:40:00,18.0,18.01,17.99,17.99,257000.0,14.484,14.4921,14.476,14.476,257000.0
2010-12-14 10:50:00,17.99,18.01,17.99,17.99,132500.0,14.476,14.4921,14.476,14.476,132500.0
2010-12-14 11:00:00,17.99,18.0,17.99,17.99,51000.0,14.476,14.484,14.476,14.476,51000.0
2010-12-14 11:10:00,17.99,18.0,17.99,18.0,52500.0,14.476,14.484,14.476,14.484,52500.0
2010-12-14 11:20:00,18.0,18.01,18.0,18.0,131500.0,14.484,14.4921,14.484,14.484,131500.0
2010-12-14 11:30:00,18.0,18.02,18.0,18.02,126500.0,14.484,14.5001,14.484,14.5001,126500.0
2010-12-14 11:40:00,18.02,18.02,18.01,18.02,47500.0,14.5001,14.5001,14.4921,14.5001,47500.0
2010-12-14 11:50:00,18.02,18.02,18.0,18.01,80000.0,14.5001,14.5001,14.484,14.4921,80000.0
2010-12-14 12:00:00,18.01,18.02,18.0,18.01,49500.0,14.4921,14.5001,14.484,14.4921,49500.0
2010-12-14 12:10:00,18.01,18.01,18.01,18.01,89500.0,14.4921,14.4921,14.4921,14.4921,89500.0
2010-12-14 12:20:00,18.0,18.01,18.0,18.01,86000.0,14.484,14.4921,14.484,14.4921,86000.0
2010-12-14 12:30:00,18.01,18.01,18.0,18.01,196500.0,14.4921,14.4921,14.484,14.4921,196500.0
2010-12-14 12:40:00,18.01,18.01,18.01,18.01,82000.0,14.4921,14.4921,14.4921,14.4921,82000.0
2010-12-14 12:50:00,18.0,18.02,18.0,18.0,88500.0,14.484,14.5001,14.484,14.484,88500.0
2010-12-14 13:00:00,18.0,18.01,18.0,18.01,114500.0,14.484,14.4921,14.484,14.4921,114500.0
2010-12-14 13:10:00,18.01,18.01,18.0,18.0,17000.0,14.4921,14.4921,14.484,14.484,17000.0
2010-12-14 13:20:00,18.0,18.0,17.99,18.0,29500.0,14.484,14.484,14.476,14.484,29500.0
2010-12-14 13:30:00,17.99,18.0,17.99,18.0,147000.0,14.476,14.484,14.476,14.484,147000.0
2010-12-14 13:40:00,18.0,18.01,18.0,18.0,61000.0,14.484,14.4921,14.484,14.484,61000.0
2010-12-14 13:50:00,18.0,18.0,18.0,18.0,39000.0,14.484,14.484,14.484,14.484,39000.0
2010-12-14 14:00:00,18.0,18.0,17.98,17.99,76500.0,14.484,14.484,14.4679,14.476,76500.0
2010-12-14 14:10:00,17.98,18.01,17.97,18.0,176000.0,14.4679,14.4921,14.4599,14.484,176000.0
2010-12-14 14:20:00,18.0,18.01,17.98,17.98,455000.0,14.484,14.4921,14.4679,14.4679,455000.0
2010-12-14 14:30:00,17.98,18.0,17.98,17.99,160000.0,14.4679,14.484,14.4679,14.476,160000.0
2010-12-14 14:40:00,17.99,17.99,17.95,17.96,203500.0,14.476,14.476,14.4438,14.4519,203500.0
2010-12-14 14:50:00,17.96,17.98,17.96,17.98,132000.0,14.4519,14.4679,14.4519,14.4679,132000.0
2010-12-14 15:00:00,17.98,17.98,17.96,17.97,195000.0,14.4679,14.4679,14.4519,14.4599,195000.0
2010-12-14 15:10:00,17.97,17.98,17.94,17.94,385500.0,14.4599,14.4679,14.4358,14.4358,385500.0
2010-12-14 15:20:00,17.94,17.94,17.91,17.91,225000.0,14.4358,14.4358,14.4116,14.4116,225000.0
2010-12-14 15:30:00,17.92,17.93,17.88,17.89,223000.0,14.4197,14.4277,14.3875,14.3955,223000.0
2010-12-14 15:40:00,17.89,17.91,17.88,17.9,422000.0,14.3955,14.4116,14.3875,14.4036,422000.0
2010-12-14 15:50:00,17.9,17.92,17.9,17.92,726000.0,14.4036,14.4197,14.4036,14.4197,726000.0
2010-12-15 09:30:00,17.91,17.95,17.9,17.93,236000.0,14.4116,14.4438,14.4036,14.4277,236000.0
2010-12-15 09:40:00,17.93,17.96,17.92,17.95,67000.0,14.4277,14.4519,14.4197,14.4438,67000.0
2010-12-15 09:50:00,17.96,18.02,17.95,18.02,204500.0,14.4519,14.5001,14.4438,14.5001,204500.0
2010-12-15 10:00:00,18.02,18.04,18.02,18.03,185000.0,14.5001,14.5162,14.5001,14.5082,185000.0
2010-12-15 10:10:00,18.03,18.05,18.03,18.03,141500.0,14.5082,14.5243,14.5082,14.5082,141500.0
2010-12-15 10:20:00,18.04,18.04,18.02,18.03,103000.0,14.5162,14.5162,14.5001,14.5082,103000.0
2010-12-15 10:30:00,18.03,18.07,18.03,18.07,175500.0,14.5082,14.5404,14.5082,14.5404,175500.0
2010-12-15 10:40:00,18.07,18.07,18.06,18.07,279000.0,14.5404,14.5404,14.5323,14.5404,279000.0
2010-12-15 10:50:00,18.07,18.07,18.05,18.06,114500.0,14.5404,14.5404,14.5243,14.5323,114500.0
2010-12-15 11:00:00,18.06,18.07,18.05,18.05,148500.0,14.5323,14.5404,14.5243,14.5243,148500.0
2010-12-15 11:10:00,18.05,18.05,17.98,18.0,89500.0,14.5243,14.5243,14.4679,14.484,89500.0
2010-12-15 11:20:00,18.0,18.01,17.99,18.01,107000.0,14.484,14.4921,14.476,14.4921,107000.0
2010-12-15 11:30:00,18.02,18.02,18.0,18.0,53000.0,14.5001,14.5001,14.484,14.484,53000.0
2010-12-15 11:40:00,18.0,18.01,17.99,17.99,74500.0,14.484,14.4921,14.476,14.476,74500.0
2010-12-15 11:50:00,17.99,18.01,17.99,18.01,43000.0,14.476,14.4921,14.476,14.4921,43000.0
2010-12-15 12:00:00,18.0,18.01,18.0,18.0,31000.0,14.484,14.4921,14.484,14.484,31000.0
2010-12-15 12:10:00,18.0,18.01,18.0,18.0,54000.0,14.484,14.4921,14.484,14.484,54000.0
2010-12-15 12:20:00,18.0,18.01,18.0,18.01,57500.0,14.484,14.4921,14.484,14.4921,57500.0
2010-12-15 12:30:00,18.01,18.01,17.99,18.0,108500.0,14.4921,14.4921,14.476,14.484,108500.0
2010-12-15 12:40:00,18.0,18.0,17.94,17.94,144000.0,14.484,14.484,14.4358,14.4358,144000.0
2010-12-15 12:50:00,17.94,17.94,17.9,17.91,84500.0,14.4358,14.4358,14.4036,14.4116,84500.0
2010-12-15 13:00:00,17.92,17.92,17.9,17.92,30500.0,14.4197,14.4197,14.4036,14.4197,30500.0
2010-12-15 13:10:00,17.92,17.93,17.91,17.92,38000.0,14.4197,14.4277,14.4116,14.4197,38000.0
2010-12-15 13:20:00,17.92,17.92,17.91,17.92,78500.0,14.4197,14.4197,14.4116,14.4197,78500.0
2010-12-15 13:30:00,17.92,17.93,17.91,17.92,33500.0,14.4197,14.4277,14.4116,14.4197,33500.0
2010-12-15 13:40:00,17.92,17.93,17.91,17.93,61500.0,14.4197,14.4277,14.4116,14.4277,61500.0
2010-12-15 13:50:00,17.93,17.95,17.93,17.94,39500.0,14.4277,14.4438,14.4277,14.4358,39500.0
2010-12-15 14:00:00,17.94,17.95,17.93,17.93,62500.0,14.4358,14.4438,14.4277,14.4277,62500.0
2010-12-15 14:10:00,17.93,17.93,17.92,17.92,39000.0,14.4277,14.4277,14.4197,14.4197,39000.0
2010-12-15 14:20:00,17.92,17.92,17.88,17.88,58500.0,14.4197,14.4197,14.3875,14.3875,58500.0
2010-12-15 14:30:00,17.88,17.88,17.85,17.87,202500.0,14.3875,14.3875,14.3633,14.3794,202500.0
2010-12-15 14:40:00,17.87,17.89,17.86,17.88,145000.0,14.3794,14.3955,14.3714,14.3875,145000.0
2010-12-15 14:50:00,17.87,17.88,17.84,17.85,177500.0,14.3794,14.3875,14.3553,14.3633,177500.0
2010-12-15 15:00:00,17.85,17.88,17.85,17.87,97500.0,14.3633,14.3875,14.3633,14.3794,97500.0
2010-12-15 15:10:00,17.87,17.87,17.86,17.87,55500.0,14.3794,14.3794,14.3714,14.3794,55500.0
2010-12-15 15:20:00,17.87,17.91,17.86,17.89,93500.0,14.3794,14.4116,14.3714,14.3955,93500.0
2010-12-15 15:30:00,17.89,17.92,17.88,17.92,127500.0,14.3955,14.4197,14.3875,14.4197,127500.0
2010-12-15 15:40:00,17.92,17.92,17.86,17.87,408500.0,14.4197,14.4197,14.3714,14.3794,408500.0
2010-12-15 15:50:00,17.86,17.87,17.84,17.85,260000.0,14.3714,14.3794,14.3553,14.3633,260000.0
2010-12-16 09:30:00,17.86,17.91,17.86,17.9,105500.0,14.3714,14.4116,14.3714,14.4036,105500.0
2010-12-16 09:40:00,17.9,17.91,17.89,17.89,25500.0,14.4036,14.4116,14.3955,14.3955,25500.0
2010-12-16 09:50:00,17.89,17.89,17.82,17.82,43500.0,14.3955,14.3955,14.3392,14.3392,43500.0
2010-12-16 10:00:00,17.83,17.88,17.81,17.88,310500.0,14.3472,14.3875,14.3312,14.3875,310500.0
2010-12-16 10:10:00,17.87,17.88,17.85,17.88,115500.0,14.3794,14.3875,14.3633,14.3875,115500.0
2010-12-16 10:20:00,17.88,17.91,17.88,17.89,130500.0,14.3875,14.4116,14.3875,14.3955,130500.0
2010-12-16 10:30:00,17.89,17.9,17.87,17.88,186500.0,14.3955,14.4036,14.3794,14.3875,186500.0
2010-12-16 10:40:00,17.88,17.9,17.88,17.89,96500.0,14.3875,14.4036,14.3875,14.3955,96500.0
2010-12-16 10:50:00,17.9,17.9,17.88,17.9,23000.0,14.4036,14.4036,14.3875,14.4036,23000.0
2010-12-16 11:00:00,17.91,17.92,17.9,17.92,37500.0,14.4116,14.4197,14.4036,14.4197,37500.0
2010-12-16 11:10:00,17.92,17.99,17.92,17.99,188000.0,14.4197,14.476,14.4197,14.476,188000.0
2010-12-16 11:20:00,17.99,18.0,17.98,18.0,207500.0,14.476,14.484,14.4679,14.484,207500.0
2010-12-16 11:30:00,17.99,18.0,17.99,18.0,65000.0,14.476,14.484,14.476,14.484,65000.0
2010-12-16 11:40:00,17.99,18.0,17.99,17.99,128000.0,14.476,14.484,14.476,14.476,128000.0
2010-12-16 11:50:00,17.98,18.0,17.98,18.0,79500.0,14.4679,14.484,14.4679,14.484,79500.0
2010-12-16 12:00:00,17.99,17.99,17.99,17.99,13500.0,14.476,14.476,14.476,14.476,13500.0
2010-12-16 12:10:00,17.99,17.99,17.98,17.99,21000.0,14.476,14.476,14.4679,14.476,21000.0
2010-12-16 12:20:00,17.98,17.98,17.98,17.98,25000.0,14.4679,14.4679,14.4679,14.4679,25000.0
2010-12-16 12:30:00,17.98,17.99,17.98,17.99,20000.0,14.4679,14.476,14.4679,14.476,20000.0
2010-12-16 12:40:00,17.99,18.02,17.99,18.01,54500.0,14.476,14.5001,14.476,14.4921,54500.0
2010-12-16 12:50:00,18.01,18.02,18.01,18.02,44500.0,14.4921,14.5001,14.4921,14.5001,44500.0
2010-12-16 13:00:00,18.02,18.02,18.0,18.0,40500.0,14.5001,14.5001,14.484,14.484,40500.0
2010-12-16 13:10:00,18.0,18.0,17.99,18.0,41500.0,14.484,14.484,14.476,14.484,41500.0
2010-12-16 13:20:00,18.0,18.0,17.99,18.0,53000.0,14.484,14.484,14.476,14.484,53000.0
2010-12-16 13:30:00,18.0,18.0,17.97,17.99,45500.0,14.484,14.484,14.4599,14.476,45500.0
2010-12-16 13:40:00,17.99,18.0,17.99,18.0,130000.0,14.476,14.484,14.476,14.484,130000.0
2010-12-16 13:50:00,18.01,18.01,17.99,17.99,81000.0,14.4921,14.4921,14.476,14.476,81000.0
2010-12-16 14:00:00,17.99,18.01,17.99,18.0,105000.0,14.476,14.4921,14.476,14.484,105000.0
2010-12-16 14:10:00,18.01,18.01,17.99,17.99,201500.0,14.4921,14.4921,14.476,14.476,201500.0
2010-12-16 14:20:00,17.99,17.99,17.98,17.99,225000.0,14.476,14.476,14.4679,14.476,225000.0
2010-12-16 14:30:00,17.99,17.99,17.97,17.98,257500.0,14.476,14.476,14.4599,14.4679,257500.0
2010-12-16 14:40:00,17.98,17.99,17.97,17.99,229000.0,14.4679,14.476,14.4599,14.476,229000.0
2010-12-16 14:50:00,17.99,17.99,17.97,17.97,380500.0,14.476,14.476,14.4599,14.4599,380500.0
2010-12-16 15:00:00,17.98,18.0,17.98,18.0,207000.0,14.4679,14.484,14.4679,14.484,207000.0
2010-12-16 15:10:00,18.0,18.01,17.99,17.99,48500.0,14.484,14.4921,14.476,14.476,48500.0
2010-12-16 15:20:00,17.99,17.99,17.98,17.99,74500.0,14.476,14.476,14.4679,14.476,74500.0
2010-12-16 15:30:00,18.0,18.01,17.99,18.0,90500.0,14.484,14.4921,14.476,14.484,90500.0
2010-12-16 15:40:00,18.01,18.01,18.0,18.01,84500.0,14.4921,14.4921,14.484,14.4921,84500.0
2010-12-16 15:50:00,18.01,18.03,18.0,18.03,154000.0,14.4921,14.5082,14.484,14.5082,154000.0
2010-12-17 09:30:00,18.03,18.04,18.0,18.01,236500.0,14.5082,14.5162,14.484,14.4921,236500.0
2010-12-17 09:40:00,18.01,18.01,17.97,18.01,109000.0,14.4921,14.4921,14.4599,14.4921,109000.0
2010-12-17 09:50:00,18.01,18.01,17.99,18.01,56000.0,14.4921,14.4921,14.476,14.4921,56000.0
2010-12-17 10:00:00,18.01,18.02,17.99,18.01,114500.0,14.4921,14.5001,14.476,14.4921,114500.0
2010-12-17 10:10:00,18.01,18.03,18.01,18.03,41500.0,14.4921,14.5082,14.4921,14.5082,41500.0
2010-12-17 10:20:00,18.03,18.04,18.03,18.03,46500.0,14.5082,14.5162,14.5082,14.5082,46500.0
2010-12-17 10:30:00,18.03,18.04,18.02,18.03,44000.0,14.5082,14.5162,14.5001,14.5082,44000.0
2010-12-17 10:40:00,18.03,18.03,18.0,18.01,87000.0,14.5082,14.5082,14.484,14.4921,87000.0
2010-12-17 10:50:00,18.02,18.03,18.01,18.02,81000.0,14.5001,14.5082,14.4921,14.5001,81000.0
2010-12-17 11:00:00,18.02,18.03,18.02,18.03,57000.0,14.5001,14.5082,14.5001,14.5082,57000.0
2010-12-17 11:10:00,18.03,18.03,18.03,18.03,56000.0,14.5082,14.5082,14.5082,14.5082,56000.0
2010-12-17 11:20:00,18.03,18.05,18.03,18.04,74000.0,14.5082,14.5243,14.5082,14.5162,74000.0
2010-12-17 11:30:00,18.05,18.07,18.05,18.07,49000.0,14.5243,14.5404,14.5243,14.5404,49000.0
2010-12-17 11:40:00,18.07,18.07,18.06,18.06,45000.0,14.5404,14.5404,14.5323,14.5323,45000.0
2010-12-17 11:50:00,18.06,18.06,18.05,18.06,33000.0,14.5323,14.5323,14.5243,14.5323,33000.0
2010-12-17 12:00:00,18.06,18.07,18.06,18.07,103500.0,14.5323,14.5404,14.5323,14.5404,103500.0
2010-12-17 12:10:00,18.07,18.08,18.07,18.07,67500.0,14.5404,14.5484,14.5404,14.5404,67500.0
2010-12-17 12:20:00,18.07,18.07,18.07,18.07,23500.0,14.5404,14.5404,14.5404,14.5404,23500.0
2010-12-17 12:30:00,18.07,18.08,18.07,18.07,15000.0,14.5404,14.5484,14.5404,14.5404,15000.0
2010-12-17 12:40:00,18.07,18.07,18.06,18.06,30500.0,14.5404,14.5404,14.5323,14.5323,30500.0
2010-12-17 12:50:00,18.06,18.07,18.06,18.07,46500.0,14.5323,14.5404,14.5323,14.5404,46500.0
2010-12-17 13:00:00,18.07,18.09,18.07,18.09,109500.0,14.5404,14.5565,14.5404,14.5565,109500.0
2010-12-17 13:10:00,18.09,18.1,18.09,18.1,39000.0,14.5565,14.5645,14.5565,14.5645,39000.0
2010-12-17 13:20:00,18.11,18.12,18.1,18.11,43500.0,14.5726,14.5806,14.5645,14.5726,43500.0
2010-12-17 13:30:00,18.1,18.12,18.1,18.12,12000.0,14.5645,14.5806,14.5645,14.5806,12000.0
2010-12-17 13:40:00,18.12,18.13,18.11,18.13,49500.0,14.5806,14.5886,14.5726,14.5886,49500.0
2010-12-17 13:50:00,18.13,18.13,18.12,18.12,18000.0,14.5886,14.5886,14.5806,14.5806,18000.0
2010-12-17 14:00:00,18.12,18.12,18.12,18.12,14500.0,14.5806,14.5806,14.5806,14.5806,14500.0
2010-12-17 14:10:00,18.12,18.12,18.12,18.12,28000.0,14.5806,14.5806,14.5806,14.5806,28000.0
2010-12-17 14:20:00,18.12,18.12,18.12,18.12,20500.0,14.5806,14.5806,14.5806,14.5806,20500.0
2010-12-17 14:30:00,18.12,18.12,18.1,18.1,61500.0,14.5806,14.5806,14.5645,14.5645,61500.0
2010-12-17 14:40:00,18.1,18.12,18.1,18.11,26000.0,14.5645,14.5806,14.5645,14.5726,26000.0
2010-12-17 14:50:00,18.11,18.12,18.11,18.12,36000.0,14.5726,14.5806,14.5726,14.5806,36000.0
2010-12-17 15:00:00,18.12,18.12,18.09,18.09,111000.0,14.5806,14.5806,14.5565,14.5565,111000.0
2010-12-17 15:10:00,18.09,18.1,18.08,18.09,75000.0,14.5565,14.5645,14.5484,14.5565,75000.0
2010-12-17 15:20:00,18.09,18.1,18.09,18.09,65500.0,14.5565,14.5645,14.5565,14.5565,65500.0
2010-12-17 15:30:00,18.09,18.09,18.07,18.07,85500.0,14.5565,14.5565,14.5404,14.5404,85500.0
2010-12-17 15:40:00,18.07,18.08,18.06,18.08,153000.0,14.5404,14.5484,14.5323,14.5484,153000.0
2010-12-17 15:50:00,18.08,18.08,18.06,18.06,904000.0,14.5484,14.5484,14.5323,14.5323,904000.0
2010-12-20 09:30:00,18.1,18.11,18.07,18.11,458000.0,14.5645,14.5726,14.5404,14.5726,458000.0
2010-12-20 09:40:00,18.11,18.11,18.09,18.1,124000.0,14.5726,14.5726,14.5565,14.5645,124000.0
2010-12-20 09:50:00,18.1,18.1,18.06,18.06,64000.0,14.5645,14.5645,14.5323,14.5323,64000.0
2010-12-20 10:00:00,18.07,18.07,18.05,18.06,75500.0,14.5404,14.5404,14.5243,14.5323,75500.0
2010-12-20 10:10:00,18.05,18.05,18.0,18.02,426000.0,14.5243,14.5243,14.484,14.5001,426000.0
2010-12-20 10:20:00,18.02,18.04,18.01,18.04,101500.0,14.5001,14.5162,14.4921,14.5162,101500.0
2010-12-20 10:30:00,18.04,18.05,18.02,18.04,75500.0,14.5162,14.5243,14.5001,14.5162,75500.0
2010-12-20 10:40:00,18.04,18.04,18.02,18.03,55000.0,14.5162,14.5162,14.5001,14.5082,55000.0
2010-12-20 10:50:00,18.03,18.03,18.02,18.02,51500.0,14.5082,14.5082,14.5001,14.5001,51500.0
2010-12-20 11:00:00,18.01,18.03,18.0,18.0,113000.0,14.4921,14.5082,14.484,14.484,113000.0
2010-12-20 11:10:00,18.01,18.03,18.01,18.03,36500.0,14.4921,14.5082,14.4921,14.5082,36500.0
2010-12-20 11:20:00,18.03,18.04,18.03,18.04,96500.0,14.5082,14.5162,14.5082,14.5162,96500.0
2010-12-20 11:30:00,18.04,18.06,18.04,18.06,44500.0,14.5162,14.5323,14.5162,14.5323,44500.0
2010-12-20 11:40:00,18.06,18.07,18.06,18.07,30000.0,14.5323,14.5404,14.5323,14.5404,30000.0
2010-12-20 11:50:00,18.07,18.07,18.07,18.07,16500.0,14.5404,14.5404,14.5404,14.5404,16500.0
2010-12-20 12:00:00,18.07,18.07,18.05,18.06,119500.0,14.5404,14.5404,14.5243,14.5323,119500.0
2010-12-20 12:10:00,18.06,18.07,18.06,18.07,26500.0,14.5323,14.5404,14.5323,14.5404,26500.0
2010-12-20 12:20:00,18.07,18.07,18.06,18.06,35000.0,14.5404,14.5404,14.5323,14.5323,35000.0
2010-12-20 12:30:00,18.06,18.07,18.05,18.06,57500.0,14.5323,14.5404,14.5243,14.5323,57500.0
2010-12-20 12:40:00,18.06,18.09,18.06,18.08,89500.0,14.5323,14.5565,14.5323,14.5484,89500.0
2010-12-20 12:50:00,18.08,18.1,18.08,18.1,70500.0,14.5484,14.5645,14.5484,14.5645,70500.0
2010-12-20 13:00:00,18.1,18.1,18.09,18.1,58500.0,14.5645,14.5645,14.5565,14.5645,58500.0
2010-12-20 13:10:00,18.09,18.1,18.09,18.09,61500.0,14.5565,14.5645,14.5565,14.5565,61500.0
2010-12-20 13:20:00,18.09,18.1,18.09,18.09,23500.0,14.5565,14.5645,14.5565,14.5565,23500.0
2010-12-20 13:30:00,18.09,18.09,18.08,18.09,59500.0,14.5565,14.5565,14.5484,14.5565,59500.0
2010-12-20 13:40:00,18.09,18.09,18.09,18.09,26500.0,14.5565,14.5565,14.5565,14.5565,26500.0
2010-12-20 13:50:00,18.09,18.09,18.08,18.08,22500.0,14.5565,14.5565,14.5484,14.5484,22500.0
2010-12-20 14:00:00,18.08,18.13,18.08,18.12,294500.0,14.5484,14.5886,14.5484,14.5806,294500.0
2010-12-20 14:10:00,18.12,18.13,18.11,18.12,750000.0,14.5806,14.5886,14.5726,14.5806,750000.0
2010-12-20 14:20:00,18.12,18.13,18.11,18.11,64000.0,14.5806,14.5886,14.5726,14.5726,64000.0
2010-12-20 14:30:00,18.11,18.12,18.11,18.11,72000.0,14.5726,14.5806,14.5726,14.5726,72000.0
2010-12-20 14:40:00,18.11,18.12,18.11,18.11,127500.0,14.5726,14.5806,14.5726,14.5726,127500.0
2010-12-20 14:50:00,18.11,18.11,18.09,18.09,95500.0,14.5726,14.5726,14.5565,14.5565,95500.0
2010-12-20 15:00:00,18.1,18.1,18.07,18.08,177000.0,14.5645,14.5645,14.5404,14.5484,177000.0
2010-12-20 15:10:00,18.08,18.09,18.08,18.09,320000.0,14.5484,14.5565,14.5484,14.5565,320000.0
2010-12-20 15:20:00,18.09,18.09,18.07,18.08,91500.0,14.5565,14.5565,14.5404,14.5484,91500.0
2010-12-20 15:30:00,18.08,18.11,18.08,18.1,124500.0,14.5484,14.5726,14.5484,14.5645,124500.0
2010-12-20 15:40:00,18.1,18.11,18.08,18.08,97500.0,14.5645,14.5726,14.5484,14.5484,97500.0
2010-12-20 15:50:00,18.08,18.1,18.08,18.08,210500.0,14.5484,14.5645,14.5484,14.5484,210500.0
2010-12-21 09:30:00,18.15,18.18,18.13,18.14,88500.0,14.6047,14.6289,14.5886,14.5967,88500.0
2010-12-21 09:40:00,18.14,18.17,18.14,18.14,51500.0,14.5967,14.6208,14.5967,14.5967,51500.0
2010-12-21 09:50:00,18.15,18.16,18.14,18.14,32000.0,14.6047,14.6128,14.5967,14.5967,32000.0
2010-12-21 10:00:00,18.15,18.16,18.14,18.16,24500.0,14.6047,14.6128,14.5967,14.6128,24500.0
2010-12-21 10:10:00,18.16,18.16,18.15,18.16,28500.0,14.6128,14.6128,14.6047,14.6128,28500.0
2010-12-21 10:20:00,18.16,18.18,18.16,18.17,62500.0,14.6128,14.6289,14.6128,14.6208,62500.0
2010-12-21 10:30:00,18.16,18.17,18.15,18.16,34500.0,14.6128,14.6208,14.6047,14.6128,34500.0
2010-12-21 10:40:00,18.16,18.17,18.16,18.16,80500.0,14.6128,14.6208,14.6128,14.6128,80500.0
2010-12-21 10:50:00,18.16,18.17,18.16,18.17,29000.0,14.6128,14.6208,14.6128,14.6208,29000.0
2010-12-21 11:00:00,18.17,18.17,18.16,18.17,57000.0,14.6208,14.6208,14.6128,14.6208,57000.0
2010-12-21 11:10:00,18.17,18.17,18.17,18.17,69000.0,14.6208,14.6208,14.6208,14.6208,69000.0
2010-12-21 11:20:00,18.17,18.17,18.16,18.17,102500.0,14.6208,14.6208,14.6128,14.6208,102500.0
2010-12-21 11:30:00,18.18,18.18,18.17,18.18,84500.0,14.6289,14.6289,14.6208,14.6289,84500.0
2010-12-21 11:40:00,18.18,18.18,18.17,18.18,34500.0,14.6289,14.6289,14.6208,14.6289,34500.0
2010-12-21 11:50:00,18.18,18.18,18.18,18.18,44000.0,14.6289,14.6289,14.6289,14.6289,44000.0
2010-12-21 12:00:00,18.18,18.19,18.18,18.18,61500.0,14.6289,14.6369,14.6289,14.6289,61500.0
2010-12-21 12:10:00,18.18,18.19,18.18,18.19,14500.0,14.6289,14.6369,14.6289,14.6369,14500.0
2010-12-21 12:20:00,18.19,18.2,18.19,18.2,112000.0,14.6369,14.645,14.6369,14.645,112000.0
2010-12-21 12:30:00,18.2,18.2,18.19,18.2,30000.0,14.645,14.645,14.6369,14.645,30000.0
2010-12-21 12:40:00,18.2,18.2,18.2,18.2,26500.0,14.645,14.645,14.645,14.645,26500.0
2010-12-21 12:50:00,18.2,18.21,18.2,18.21,60500.0,14.645,14.653,14.645,14.653,60500.0
2010-12-21 13:00:00,18.21,18.22,18.2,18.22,113500.0,14.653,14.6611,14.645,14.6611,113500.0
2010-12-21 13:10:00,18.22,18.22,18.22,18.22,56000.0,14.6611,14.6611,14.6611,14.6611,56000.0
2010-12-21 13:20:00,18.22,18.23,18.22,18.22,206500.0,14.6611,14.6691,14.6611,14.6611,206500.0
2010-12-21 13:30:00,18.22,18.23,18.22,18.22,44000.0,14.6611,14.6691,14.6611,14.6611,44000.0
2010-12-21 13:40:00,18.22,18.23,18.22,18.22,97500.0,14.6611,14.6691,14.6611,14.6611,97500.0
2010-12-21 13:50:00,18.22,18.23,18.22,18.23,46500.0,14.6611,14.6691,14.6611,14.6691,46500.0
2010-12-21 14:00:00,18.23,18.23,18.22,18.22,65000.0,14.6691,14.6691,14.6611,14.6611,65000.0
2010-12-21 14:10:00,18.22,18.22,18.22,18.22,54000.0,14.6611,14.6611,14.6611,14.6611,54000.0
2010-12-21 14:20:00,18.22,18.22,18.22,18.22,71000.0,14.6611,14.6611,14.6611,14.6611,71000.0
2010-12-21 14:30:00,18.22,18.22,18.22,18.22,81000.0,14.6611,14.6611,14.6611,14.6611,81000.0
2010-12-21 14:40:00,18.22,18.22,18.21,18.21,33000.0,14.6611,14.6611,14.653,14.653,33000.0
2010-12-21 14:50:00,18.21,18.22,18.21,18.21,74000.0,14.653,14.6611,14.653,14.653,74000.0
2010-12-21 15:00:00,18.21,18.21,18.2,18.2,47500.0,14.653,14.653,14.645,14.645,47500.0
2010-12-21 15:10:00,18.2,18.22,18.2,18.22,99500.0,14.645,14.6611,14.645,14.6611,99500.0
2010-12-21 15:20:00,18.22,18.22,18.22,18.22,36000.0,14.6611,14.6611,14.6611,14.6611,36000.0
2010-12-21 15:30:00,18.22,18.23,18.22,18.23,81000.0,14.6611,14.6691,14.6611,14.6691,81000.0
2010-12-21 15:40:00,18.23,18.23,18.22,18.22,58000.0,14.6691,14.6691,14.6611,14.6611,58000.0
2010-12-21 15:50:00,18.22,18.23,18.21,18.23,99500.0,14.6611,14.6691,14.653,14.6691,99500.0
2010-12-22 09:30:00,18.24,18.26,18.24,18.26,76500.0,14.6772,14.6933,14.6772,14.6933,76500.0
2010-12-22 09:40:00,18.26,18.26,18.23,18.24,52500.0,14.6933,14.6933,14.6691,14.6772,52500.0
2010-12-22 09:50:00,18.24,18.26,18.23,18.26,57000.0,14.6772,14.6933,14.6691,14.6933,57000.0
2010-12-22 10:00:00,18.26,18.27,18.25,18.26,34500.0,14.6933,14.7013,14.6852,14.6933,34500.0
2010-12-22 10:10:00,18.27,18.28,18.26,18.26,86000.0,14.7013,14.7093,14.6933,14.6933,86000.0
2010-12-22 10:20:00,18.26,18.28,18.26,18.26,142500.0,14.6933,14.7093,14.6933,14.6933,142500.0
2010-12-22 10:30:00,18.26,18.28,18.26,18.27,35000.0,14.6933,14.7093,14.6933,14.7013,35000.0
2010-12-22 10:40:00,18.27,18.27,18.25,18.26,39000.0,14.7013,14.7013,14.6852,14.6933,39000.0
2010-12-22 10:50:00,18.26,18.28,18.26,18.28,22500.0,14.6933,14.7093,14.6933,14.7093,22500.0
2010-12-22 11:00:00,18.28,18.28,18.27,18.28,33500.0,14.7093,14.7093,14.7013,14.7093,33500.0
2010-12-22 11:10:00,18.28,18.28,18.27,18.28,36500.0,14.7093,14.7093,14.7013,14.7093,36500.0
2010-12-22 11:20:00,18.28,18.29,18.27,18.29,79000.0,14.7093,14.7174,14.7013,14.7174,79000.0
2010-12-22 11:30:00,18.29,18.31,18.29,18.31,45000.0,14.7174,14.7335,14.7174,14.7335,45000.0
2010-12-22 11:40:00,18.31,18.31,18.31,18.31,36000.0,14.7335,14.7335,14.7335,14.7335,36000.0
2010-12-22 11:50:00,18.31,18.31,18.3,18.3,6500.0,14.7335,14.7335,14.7254,14.7254,6500.0
2010-12-22 12:00:00,18.3,18.31,18.3,18.3,66000.0,14.7254,14.7335,14.7254,14.7254,66000.0
2010-12-22 12:10:00,18.3,18.31,18.3,18.31,42000.0,14.7254,14.7335,14.7254,14.7335,42000.0
2010-12-22 12:20:00,18.31,18.32,18.31,18.32,67000.0,14.7335,14.7415,14.7335,14.7415,67000.0
2010-12-22 12:30:00,18.32,18.32,18.3,18.3,31000.0,14.7415,14.7415,14.7254,14.7254,31000.0
2010-12-22 12:40:00,18.3,18.3,18.29,18.29,7500.0,14.7254,14.7254,14.7174,14.7174,7500.0
2010-12-22 12:50:00,18.3,18.3,18.3,18.3,51500.0,14.7254,14.7254,14.7254,14.7254,51500.0
2010-12-22 13:00:00,18.3,18.3,18.29,18.3,19500.0,14.7254,14.7254,14.7174,14.7254,19500.0
2010-12-22 13:10:00,18.3,18.3,18.29,18.29,20000.0,14.7254,14.7254,14.7174,14.7174,20000.0
2010-12-22 13:20:00,18.29,18.29,18.28,18.29,18500.0,14.7174,14.7174,14.7093,14.7174,18500.0
2010-12-22 13:30:00,18.29,18.29,18.27,18.27,97500.0,14.7174,14.7174,14.7013,14.7013,97500.0
2010-12-22 13:40:00,18.27,18.27,18.25,18.25,51000.0,14.7013,14.7013,14.6852,14.6852,51000.0
2010-12-22 13:50:00,18.25,18.25,18.24,18.25,32000.0,14.6852,14.6852,14.6772,14.6852,32000.0
2010-12-22 14:00:00,18.25,18.26,18.25,18.26,40500.0,14.6852,14.6933,14.6852,14.6933,40500.0
2010-12-22 14:10:00,18.26,18.26,18.26,18.26,12500.0,14.6933,14.6933,14.6933,14.6933,12500.0
2010-12-22 14:20:00,18.26,18.27,18.26,18.27,29000.0,14.6933,14.7013,14.6933,14.7013,29000.0
2010-12-22 14:30:00,18.27,18.27,18.26,18.27,53000.0,14.7013,14.7013,14.6933,14.7013,53000.0
2010-12-22 14:40:00,18.27,18.27,18.27,18.27,38500.0,14.7013,14.7013,14.7013,14.7013,38500.0
2010-12-22 14:50:00,18.27,18.28,18.27,18.28,35500.0,14.7013,14.7093,14.7013,14.7093,35500.0
2010-12-22 15:00:00,18.28,18.28,18.27,18.27,74000.0,14.7093,14.7093,14.7013,14.7013,74000.0
2010-12-22 15:10:00,18.27,18.28,18.27,18.27,61500.0,14.7013,14.7093,14.7013,14.7013,61500.0
2010-12-22 15:20:00,18.27,18.29,18.27,18.28,205500.0,14.7013,14.7174,14.7013,14.7093,205500.0
2010-12-22 15:30:00,18.28,18.28,18.27,18.27,34000.0,14.7093,14.7093,14.7013,14.7013,34000.0
2010-12-22 15:40:00,18.27,18.28,18.26,18.26,132500.0,14.7013,14.7093,14.6933,14.6933,132500.0
2010-12-22 15:50:00,18.26,18.27,18.26,18.27,145500.0,14.6933,14.7013,14.6933,14.7013,145500.0
2010-12-23 09:30:00,18.22,18.23,18.2,18.22,442000.0,14.7117,14.7197,14.6955,14.7117,442000.0
2010-12-23 09:40:00,18.23,18.24,18.22,18.24,165500.0,14.7197,14.7278,14.7117,14.7278,165500.0
2010-12-23 09:50:00,18.24,18.24,18.23,18.23,122000.0,14.7278,14.7278,14.7197,14.7197,122000.0
2010-12-23 10:00:00,18.23,18.24,18.23,18.23,86500.0,14.7197,14.7278,14.7197,14.7197,86500.0
2010-12-23 10:10:00,18.23,18.23,18.2,18.2,119500.0,14.7197,14.7197,14.6955,14.6955,119500.0
2010-12-23 10:20:00,18.2,18.2,18.19,18.2,92500.0,14.6955,14.6955,14.6874,14.6955,92500.0
2010-12-23 10:30:00,18.21,18.21,18.2,18.21,79000.0,14.7036,14.7036,14.6955,14.7036,79000.0
2010-12-23 10:40:00,18.21,18.21,18.19,18.2,110000.0,14.7036,14.7036,14.6874,14.6955,110000.0
2010-12-23 10:50:00,18.2,18.2,18.2,18.2,105500.0,14.6955,14.6955,14.6955,14.6955,105500.0
2010-12-23 11:00:00,18.2,18.21,18.2,18.2,40500.0,14.6955,14.7036,14.6955,14.6955,40500.0
2010-12-23 11:10:00,18.2,18.21,18.2,18.21,84000.0,14.6955,14.7036,14.6955,14.7036,84000.0
2010-12-23 11:20:00,18.22,18.22,18.21,18.21,45000.0,14.7117,14.7117,14.7036,14.7036,45000.0
2010-12-23 11:30:00,18.22,18.22,18.21,18.21,74000.0,14.7117,14.7117,14.7036,14.7036,74000.0
2010-12-23 11:40:00,18.21,18.21,18.21,18.21,108000.0,14.7036,14.7036,14.7036,14.7036,108000.0
2010-12-23 11:50:00,18.21,18.21,18.21,18.21,48500.0,14.7036,14.7036,14.7036,14.7036,48500.0
2010-12-23 12:00:00,18.21,18.21,18.2,18.2,70500.0,14.7036,14.7036,14.6955,14.6955,70500.0
2010-12-23 12:10:00,18.2,18.2,18.19,18.2,32000.0,14.6955,14.6955,14.6874,14.6955,32000.0
2010-12-23 12:20:00,18.2,18.21,18.2,18.21,59000.0,14.6955,14.7036,14.6955,14.7036,59000.0
2010-12-23 12:30:00,18.21,18.21,18.2,18.21,76000.0,14.7036,14.7036,14.6955,14.7036,76000.0
2010-12-23 12:40:00,18.21,18.21,18.19,18.2,88500.0,14.7036,14.7036,14.6874,14.6955,88500.0
2010-12-23 12:50:00,18.2,18.21,18.2,18.2,37000.0,14.6955,14.7036,14.6955,14.6955,37000.0
2010-12-23 13:00:00,18.2,18.21,18.2,18.2,38000.0,14.6955,14.7036,14.6955,14.6955,38000.0
2010-12-23 13:10:00,18.2,18.21,18.2,18.21,36000.0,14.6955,14.7036,14.6955,14.7036,36000.0
2010-12-23 13:20:00,18.21,18.21,18.2,18.2,43500.0,14.7036,14.7036,14.6955,14.6955,43500.0
2010-12-23 13:30:00,18.2,18.2,18.2,18.2,15000.0,14.6955,14.6955,14.6955,14.6955,15000.0
2010-12-23 13:40:00,18.2,18.2,18.18,18.18,55500.0,14.6955,14.6955,14.6794,14.6794,55500.0
2010-12-23 13:50:00,18.18,18.19,18.18,18.18,57500.0,14.6794,14.6874,14.6794,14.6794,57500.0
2010-12-23 14:00:00,18.18,18.19,18.18,18.18,97000.0,14.6794,14.6874,14.6794,14.6794,97000.0
2010-12-23 14:10:00,18.18,18.18,18.17,18.17,58000.0,14.6794,14.6794,14.6713,14.6713,58000.0
2010-12-23 14:20:00,18.17,18.17,18.16,18.17,75500.0,14.6713,14.6713,14.6632,14.6713,75500.0
2010-12-23 14:30:00,18.17,18.18,18.17,18.17,120500.0,14.6713,14.6794,14.6713,14.6713,120500.0
2010-12-23 14:40:00,18.18,18.18,18.17,18.17,92000.0,14.6794,14.6794,14.6713,14.6713,92000.0
2010-12-23 14:50:00,18.17,18.18,18.17,18.18,30000.0,14.6713,14.6794,14.6713,14.6794,30000.0
2010-12-23 15:00:00,18.18,18.19,18.17,18.18,114000.0,14.6794,14.6874,14.6713,14.6794,114000.0
2010-12-23 15:10:00,18.19,18.19,18.18,18.19,128500.0,14.6874,14.6874,14.6794,14.6874,128500.0
2010-12-23 15:20:00,18.19,18.2,18.19,18.2,80000.0,14.6874,14.6955,14.6874,14.6955,80000.0
2010-12-23 15:30:00,18.2,18.2,18.19,18.19,177000.0,14.6955,14.6955,14.6874,14.6874,177000.0
2010-12-23 15:40:00,18.19,18.19,18.17,18.18,188000.0,14.6874,14.6874,14.6713,14.6794,188000.0
2010-12-23 15:50:00,18.18,18.18,18.17,18.18,376500.0,14.6794,14.6794,14.6713,14.6794,376500.0
2010-12-27 09:30:00,18.12,18.13,18.07,18.08,266000.0,14.6309,14.639,14.5905,14.5986,266000.0
2010-12-27 09:40:00,18.07,18.07,18.05,18.05,116000.0,14.5905,14.5905,14.5744,14.5744,116000.0
2010-12-27 09:50:00,18.05,18.07,18.05,18.07,54000.0,14.5744,14.5905,14.5744,14.5905,54000.0
2010-12-27 10:00:00,18.07,18.07,18.06,18.06,37500.0,14.5905,14.5905,14.5825,14.5825,37500.0
2010-12-27 10:10:00,18.07,18.1,18.07,18.09,41500.0,14.5905,14.6148,14.5905,14.6067,41500.0
2010-12-27 10:20:00,18.1,18.1,18.09,18.1,220000.0,14.6148,14.6148,14.6067,14.6148,220000.0
2010-12-27 10:30:00,18.1,18.11,18.1,18.1,76500.0,14.6148,14.6228,14.6148,14.6148,76500.0
2010-12-27 10:40:00,18.1,18.11,18.1,18.11,74500.0,14.6148,14.6228,14.6148,14.6228,74500.0
2010-12-27 10:50:00,18.11,18.11,18.1,18.11,92000.0,14.6228,14.6228,14.6148,14.6228,92000.0
2010-12-27 11:00:00,18.11,18.12,18.11,18.12,158500.0,14.6228,14.6309,14.6228,14.6309,158500.0
2010-12-27 11:10:00,18.12,18.13,18.12,18.13,129500.0,14.6309,14.639,14.6309,14.639,129500.0
2010-12-27 11:20:00,18.13,18.13,18.12,18.12,78000.0,14.639,14.639,14.6309,14.6309,78000.0
2010-12-27 11:30:00,18.12,18.13,18.12,18.12,99000.0,14.6309,14.639,14.6309,14.6309,99000.0
2010-12-27 11:40:00,18.12,18.13,18.12,18.13,175000.0,14.6309,14.639,14.6309,14.639,175000.0
2010-12-27 11:50:00,18.13,18.14,18.13,18.14,106500.0,14.639,14.6471,14.639,14.6471,106500.0
2010-12-27 12:00:00,18.14,18.15,18.14,18.15,26500.0,14.6471,14.6551,14.6471,14.6551,26500.0
2010-12-27 12:10:00,18.15,18.16,18.15,18.15,23500.0,14.6551,14.6632,14.6551,14.6551,23500.0
2010-12-27 12:20:00,18.15,18.16,18.15,18.16,16500.0,14.6551,14.6632,14.6551,14.6632,16500.0
2010-12-27 12:30:00,18.16,18.16,18.15,18.16,32500.0,14.6632,14.6632,14.6551,14.6632,32500.0
2010-12-27 12:40:00,18.16,18.16,18.16,18.16,38000.0,14.6632,14.6632,14.6632,14.6632,38000.0
2010-12-27 12:50:00,18.15,18.16,18.15,18.15,26500.0,14.6551,14.6632,14.6551,14.6551,26500.0
2010-12-27 13:00:00,18.15,18.17,18.15,18.16,56500.0,14.6551,14.6713,14.6551,14.6632,56500.0
2010-12-27 13:10:00,18.16,18.19,18.16,18.18,71500.0,14.6632,14.6874,14.6632,14.6794,71500.0
2010-12-27 13:20:00,18.18,18.2,18.18,18.19,81500.0,14.6794,14.6955,14.6794,14.6874,81500.0
2010-12-27 13:30:00,18.19,18.2,18.19,18.19,28500.0,14.6874,14.6955,14.6874,14.6874,28500.0
2010-12-27 13:40:00,18.19,18.19,18.19,18.19,9000.0,14.6874,14.6874,14.6874,14.6874,9000.0
2010-12-27 13:50:00,18.19,18.2,18.19,18.2,51500.0,14.6874,14.6955,14.6874,14.6955,51500.0
2010-12-27 14:00:00,18.2,18.2,18.19,18.19,116000.0,14.6955,14.6955,14.6874,14.6874,116000.0
2010-12-27 14:10:00,18.19,18.19,18.18,18.19,85500.0,14.6874,14.6874,14.6794,14.6874,85500.0
2010-12-27 14:20:00,18.19,18.19,18.18,18.19,103000.0,14.6874,14.6874,14.6794,14.6874,103000.0
2010-12-27 14:30:00,18.19,18.2,18.19,18.2,109500.0,14.6874,14.6955,14.6874,14.6955,109500.0
2010-12-27 14:40:00,18.2,18.2,18.2,18.2,123000.0,14.6955,14.6955,14.6955,14.6955,123000.0
2010-12-27 14:50:00,18.2,18.2,18.19,18.19,87500.0,14.6955,14.6955,14.6874,14.6874,87500.0
2010-12-27 15:00:00,18.19,18.2,18.18,18.19,54000.0,14.6874,14.6955,14.6794,14.6874,54000.0
2010-12-27 15:10:00,18.19,18.19,18.19,18.19,17500.0,14.6874,14.6874,14.6874,14.6874,17500.0
2010-12-27 15:20:00,18.19,18.2,18.19,18.2,53000.0,14.6874,14.6955,14.6874,14.6955,53000.0
2010-12-27 15:30:00,18.2,18.2,18.19,18.19,71500.0,14.6955,14.6955,14.6874,14.6874,71500.0
2010-12-27 15:40:00,18.19,18.2,18.19,18.2,76500.0,14.6874,14.6955,14.6874,14.6955,76500.0
2010-12-27 15:50:00,18.2,18.2,18.18,18.19,250500.0,14.6955,14.6955,14.6794,14.6874,250500.0
2010-12-28 09:30:00,18.21,18.23,18.16,18.16,105500.0,14.7036,14.7197,14.6632,14.6632,105500.0
2010-12-28 09:40:00,18.16,18.17,18.16,18.17,32000.0,14.6632,14.6713,14.6632,14.6713,32000.0
2010-12-28 09:50:00,18.17,18.17,18.15,18.15,39500.0,14.6713,14.6713,14.6551,14.6551,39500.0
2010-12-28 10:00:00,18.15,18.16,18.12,18.13,106500.0,14.6551,14.6632,14.6309,14.639,106500.0
2010-12-28 10:10:00,18.13,18.13,18.11,18.13,22000.0,14.639,14.639,14.6228,14.639,22000.0
2010-12-28 10:20:00,18.13,18.15,18.12,18.15,78000.0,14.639,14.6551,14.6309,14.6551,78000.0
2010-12-28 10:30:00,18.15,18.15,18.13,18.15,19000.0,14.6551,14.6551,14.639,14.6551,19000.0
2010-12-28 10:40:00,18.15,18.15,18.14,18.14,18000.0,14.6551,14.6551,14.6471,14.6471,18000.0
2010-12-28 10:50:00,18.13,18.14,18.12,18.12,86000.0,14.639,14.6471,14.6309,14.6309,86000.0
2010-12-28 11:00:00,18.12,18.13,18.12,18.13,37500.0,14.6309,14.639,14.6309,14.639,37500.0
2010-12-28 11:10:00,18.13,18.14,18.13,18.14,12500.0,14.639,14.6471,14.639,14.6471,12500.0
2010-12-28 11:20:00,18.14,18.14,18.13,18.14,23500.0,14.6471,14.6471,14.639,14.6471,23500.0
2010-12-28 11:30:00,18.13,18.15,18.13,18.15,15000.0,14.639,14.6551,14.639,14.6551,15000.0
2010-12-28 11:40:00,18.14,18.14,18.13,18.13,37500.0,14.6471,14.6471,14.639,14.639,37500.0
2010-12-28 11:50:00,18.13,18.14,18.13,18.14,12000.0,14.639,14.6471,14.639,14.6471,12000.0
2010-12-28 12:00:00,18.13,18.14,18.13,18.14,27500.0,14.639,14.6471,14.639,14.6471,27500.0
2010-12-28 12:10:00,18.13,18.15,18.13,18.14,33000.0,14.639,14.6551,14.639,14.6471,33000.0
2010-12-28 12:20:00,18.14,18.15,18.14,18.15,22500.0,14.6471,14.6551,14.6471,14.6551,22500.0
2010-12-28 12:30:00,18.15,18.15,18.15,18.15,24500.0,14.6551,14.6551,14.6551,14.6551,24500.0
2010-12-28 12:40:00,18.15,18.15,18.15,18.15,24500.0,14.6551,14.6551,14.6551,14.6551,24500.0
2010-12-28 12:50:00,18.15,18.15,18.15,18.15,25000.0,14.6551,14.6551,14.6551,14.6551,25000.0
2010-12-28 13:00:00,18.15,18.16,18.15,18.15,24500.0,14.6551,14.6632,14.6551,14.6551,24500.0
2010-12-28 13:10:00,18.15,18.15,18.15,18.15,29500.0,14.6551,14.6551,14.6551,14.6551,29500.0
2010-12-28 13:20:00,18.15,18.16,18.15,18.16,60500.0,14.6551,14.6632,14.6551,14.6632,60500.0
2010-12-28 13:30:00,18.16,18.16,18.15,18.16,462500.0,14.6632,14.6632,14.6551,14.6632,462500.0
2010-12-28 13:40:00,18.16,18.16,18.16,18.16,77500.0,14.6632,14.6632,14.6632,14.6632,77500.0
2010-12-28 13:50:00,18.16,18.16,18.16,18.16,125500.0,14.6632,14.6632,14.6632,14.6632,125500.0
2010-12-28 14:00:00,18.16,18.17,18.16,18.17,862000.0,14.6632,14.6713,14.6632,14.6713,862000.0
2010-12-28 14:10:00,18.17,18.17,18.16,18.17,155500.0,14.6713,14.6713,14.6632,14.6713,155500.0
2010-12-28 14:20:00,18.17,18.17,18.17,18.17,128500.0,14.6713,14.6713,14.6713,14.6713,128500.0
2010-12-28 14:30:00,18.16,18.16,18.16,18.16,87000.0,14.6632,14.6632,14.6632,14.6632,87000.0
2010-12-28 14:40:00,18.16,18.17,18.16,18.17,188500.0,14.6632,14.6713,14.6632,14.6713,188500.0
2010-12-28 14:50:00,18.17,18.17,18.17,18.17,193500.0,14.6713,14.6713,14.6713,14.6713,193500.0
2010-12-28 15:00:00,18.17,18.18,18.17,18.18,297500.0,14.6713,14.6794,14.6713,14.6794,297500.0
2010-12-28 15:10:00,18.18,18.18,18.17,18.17,149000.0,14.6794,14.6794,14.6713,14.6713,149000.0
2010-12-28 15:20:00,18.17,18.18,18.17,18.17,321000.0,14.6713,14.6794,14.6713,14.6713,321000.0
2010-12-28 15:30:00,18.17,18.17,18.16,18.16,212500.0,14.6713,14.6713,14.6632,14.6632,212500.0
2010-12-28 15:40:00,18.16,18.17,18.16,18.17,83500.0,14.6632,14.6713,14.6632,14.6713,83500.0
2010-12-28 15:50:00,18.17,18.17,18.15,18.16,212500.0,14.6713,14.6713,14.6551,14.6632,212500.0
2010-12-29 09:30:00,18.2,18.21,18.18,18.2,163500.0,14.6955,14.7036,14.6794,14.6955,163500.0
2010-12-29 09:40:00,18.2,18.21,18.18,18.21,74500.0,14.6955,14.7036,14.6794,14.7036,74500.0
2010-12-29 09:50:00,18.21,18.22,18.2,18.22,54500.0,14.7036,14.7117,14.6955,14.7117,54500.0
2010-12-29 10:00:00,18.22,18.23,18.22,18.22,50500.0,14.7117,14.7197,14.7117,14.7117,50500.0
2010-12-29 10:10:00,18.23,18.23,18.22,18.22,10000.0,14.7197,14.7197,14.7117,14.7117,10000.0
2010-12-29 10:20:00,18.23,18.23,18.21,18.21,24500.0,14.7197,14.7197,14.7036,14.7036,24500.0
2010-12-29 10:30:00,18.21,18.22,18.21,18.21,22500.0,14.7036,14.7117,14.7036,14.7036,22500.0
2010-12-29 10:40:00,18.21,18.22,18.21,18.22,21500.0,14.7036,14.7117,14.7036,14.7117,21500.0
2010-12-29 10:50:00,18.22,18.22,18.21,18.21,29000.0,14.7117,14.7117,14.7036,14.7036,29000.0
2010-12-29 11:00:00,18.21,18.21,18.21,18.21,26000.0,14.7036,14.7036,14.7036,14.7036,26000.0
2010-12-29 11:10:00,18.21,18.21,18.2,18.2,27000.0,14.7036,14.7036,14.6955,14.6955,27000.0
2010-12-29 11:20:00,18.2,18.21,18.2,18.21,57500.0,14.6955,14.7036,14.6955,14.7036,57500.0
2010-12-29 11:30:00,18.21,18.22,18.21,18.22,34500.0,14.7036,14.7117,14.7036,14.7117,34500.0
2010-12-29 11:40:00,18.22,18.22,18.21,18.22,10000.0,14.7117,14.7117,14.7036,14.7117,10000.0
2010-12-29 11:50:00,18.21,18.22,18.21,18.22,36000.0,14.7036,14.7117,14.7036,14.7117,36000.0
2010-12-29 12:00:00,18.22,18.23,18.22,18.23,74500.0,14.7117,14.7197,14.7117,14.7197,74500.0
2010-12-29 12:10:00,18.23,18.23,18.22,18.22,11500.0,14.7197,14.7197,14.7117,14.7117,11500.0
2010-12-29 12:20:00,18.22,18.22,18.22,18.22,26500.0,14.7117,14.7117,14.7117,14.7117,26500.0
2010-12-29 12:30:00,18.22,18.23,18.22,18.23,16500.0,14.7117,14.7197,14.7117,14.7197,16500.0
2010-12-29 12:40:00,18.22,18.23,18.22,18.23,45500.0,14.7117,14.7197,14.7117,14.7197,45500.0
2010-12-29 12:50:00,18.22,18.23,18.22,18.23,20000.0,14.7117,14.7197,14.7117,14.7197,20000.0
2010-12-29 13:00:00,18.23,18.23,18.22,18.23,30500.0,14.7197,14.7197,14.7117,14.7197,30500.0
2010-12-29 13:10:00,18.23,18.23,18.22,18.23,14500.0,14.7197,14.7197,14.7117,14.7197,14500.0
2010-12-29 13:20:00,18.23,18.23,18.22,18.23,20500.0,14.7197,14.7197,14.7117,14.7197,20500.0
2010-12-29 13:30:00,18.22,18.23,18.22,18.22,17500.0,14.7117,14.7197,14.7117,14.7117,17500.0
2010-12-29 13:40:00,18.22,18.23,18.22,18.23,24000.0,14.7117,14.7197,14.7117,14.7197,24000.0
2010-12-29 13:50:00,18.23,18.23,18.23,18.23,17500.0,14.7197,14.7197,14.7197,14.7197,17500.0
2010-12-29 14:00:00,18.23,18.24,18.23,18.24,8500.0,14.7197,14.7278,14.7197,14.7278,8500.0
2010-12-29 14:10:00,18.24,18.24,18.23,18.23,19500.0,14.7278,14.7278,14.7197,14.7197,19500.0
2010-12-29 14:20:00,18.23,18.23,18.23,18.23,21000.0,14.7197,14.7197,14.7197,14.7197,21000.0
2010-12-29 14:30:00,18.23,18.23,18.22,18.23,62000.0,14.7197,14.7197,14.7117,14.7197,62000.0
2010-12-29 14:40:00,18.23,18.23,18.22,18.22,82500.0,14.7197,14.7197,14.7117,14.7117,82500.0
2010-12-29 14:50:00,18.22,18.22,18.22,18.22,85500.0,14.7117,14.7117,14.7117,14.7117,85500.0
2010-12-29 15:00:00,18.22,18.24,18.22,18.23,363500.0,14.7117,14.7278,14.7117,14.7197,363500.0
2010-12-29 15:10:00,18.24,18.24,18.23,18.23,138000.0,14.7278,14.7278,14.7197,14.7197,138000.0
2010-12-29 15:20:00,18.23,18.24,18.23,18.23,175500.0,14.7197,14.7278,14.7197,14.7197,175500.0
2010-12-29 15:30:00,18.23,18.24,18.23,18.23,174000.0,14.7197,14.7278,14.7197,14.7197,174000.0
2010-12-29 15:40:00,18.24,18.24,18.22,18.22,190000.0,14.7278,14.7278,14.7117,14.7117,190000.0
2010-12-29 15:50:00,18.22,18.23,18.21,18.21,360000.0,14.7117,14.7197,14.7036,14.7036,360000.0
2010-12-30 09:30:00,18.21,18.26,18.2,18.26,225500.0,14.7036,14.744,14.6955,14.744,225500.0
2010-12-30 09:40:00,18.26,18.29,18.25,18.28,152500.0,14.744,14.7682,14.7359,14.7601,152500.0
2010-12-30 09:50:00,18.28,18.29,18.24,18.24,61500.0,14.7601,14.7682,14.7278,14.7278,61500.0
2010-12-30 10:00:00,18.25,18.26,18.24,18.25,47000.0,14.7359,14.744,14.7278,14.7359,47000.0
2010-12-30 10:10:00,18.24,18.24,18.22,18.24,113500.0,14.7278,14.7278,14.7117,14.7278,113500.0
2010-12-30 10:20:00,18.25,18.26,18.24,18.25,39500.0,14.7359,14.744,14.7278,14.7359,39500.0
2010-12-30 10:30:00,18.25,18.26,18.25,18.26,36500.0,14.7359,14.744,14.7359,14.744,36500.0
2010-12-30 10:40:00,18.27,18.27,18.26,18.27,25500.0,14.752,14.752,14.744,14.752,25500.0
2010-12-30 10:50:00,18.27,18.28,18.26,18.27,63000.0,14.752,14.7601,14.744,14.752,63000.0
2010-12-30 11:00:00,18.28,18.29,18.28,18.28,83000.0,14.7601,14.7682,14.7601,14.7601,83000.0
2010-12-30 11:10:00,18.28,18.28,18.27,18.27,39000.0,14.7601,14.7601,14.752,14.752,39000.0
2010-12-30 11:20:00,18.27,18.28,18.27,18.27,39500.0,14.752,14.7601,14.752,14.752,39500.0
2010-12-30 11:30:00,18.27,18.27,18.26,18.26,34500.0,14.752,14.752,14.744,14.744,34500.0
2010-12-30 11:40:00,18.26,18.27,18.26,18.26,41500.0,14.744,14.752,14.744,14.744,41500.0
2010-12-30 11:50:00,18.26,18.26,18.25,18.25,27000.0,14.744,14.744,14.7359,14.7359,27000.0
2010-12-30 12:00:00,18.25,18.26,18.25,18.26,17000.0,14.7359,14.744,14.7359,14.744,17000.0
2010-12-30 12:10:00,18.26,18.26,18.25,18.26,20500.0,14.744,14.744,14.7359,14.744,20500.0
2010-12-30 12:20:00,18.26,18.26,18.26,18.26,6500.0,14.744,14.744,14.744,14.744,6500.0
2010-12-30 12:30:00,18.26,18.27,18.26,18.27,82500.0,14.744,14.752,14.744,14.752,82500.0
2010-12-30 12:40:00,18.27,18.27,18.27,18.27,16000.0,14.752,14.752,14.752,14.752,16000.0
2010-12-30 12:50:00,18.27,18.27,18.26,18.26,40000.0,14.752,14.752,14.744,14.744,40000.0
2010-12-30 13:00:00,18.27,18.27,18.26,18.26,17000.0,14.752,14.752,14.744,14.744,17000.0
2010-12-30 13:10:00,18.26,18.26,18.26,18.26,18500.0,14.744,14.744,14.744,14.744,18500.0
2010-12-30 13:20:00,18.26,18.26,18.26,18.26,13500.0,14.744,14.744,14.744,14.744,13500.0
2010-12-30 13:30:00,18.26,18.26,18.26,18.26,21000.0,14.744,14.744,14.744,14.744,21000.0
2010-12-30 13:40:00,18.26,18.27,18.26,18.26,27500.0,14.744,14.752,14.744,14.744,27500.0
2010-12-30 13:50:00,18.26,18.27,18.26,18.27,17000.0,14.744,14.752,14.744,14.752,17000.0
2010-12-30 14:00:00,18.27,18.27,18.26,18.26,29500.0,14.752,14.752,14.744,14.744,29500.0
2010-12-30 14:10:00,18.26,18.27,18.26,18.26,29000.0,14.744,14.752,14.744,14.744,29000.0
2010-12-30 14:20:00,18.26,18.27,18.26,18.26,48500.0,14.744,14.752,14.744,14.744,48500.0
2010-12-30 14:30:00,18.26,18.26,18.26,18.26,38500.0,14.744,14.744,14.744,14.744,38500.0
2010-12-30 14:40:00,18.26,18.26,18.26,18.26,11500.0,14.744,14.744,14.744,14.744,11500.0
2010-12-30 14:50:00,18.25,18.25,18.25,18.25,32500.0,14.7359,14.7359,14.7359,14.7359,32500.0
2010-12-30 15:00:00,18.25,18.25,18.25,18.25,131000.0,14.7359,14.7359,14.7359,14.7359,131000.0
2010-12-30 15:10:00,18.25,18.26,18.25,18.25,10500.0,14.7359,14.744,14.7359,14.7359,10500.0
2010-12-30 15:20:00,18.25,18.27,18.25,18.27,75000.0,14.7359,14.752,14.7359,14.752,75000.0
2010-12-30 15:30:00,18.27,18.27,18.26,18.27,57500.0,14.752,14.752,14.744,14.752,57500.0
2010-12-30 15:40:00,18.27,18.27,18.24,18.24,103000.0,14.752,14.752,14.7278,14.7278,103000.0
2010-12-30 15:50:00,18.24,18.24,18.22,18.22,358500.0,14.7278,14.7278,14.7117,14.7117,358500.0
2010-12-31 09:30:00,18.2,18.23,18.19,18.21,168500.0,14.6955,14.7197,14.6874,14.7036,168500.0
2010-12-31 09:40:00,18.2,18.2,18.17,18.18,124000.0,14.6955,14.6955,14.6713,14.6794,124000.0
2010-12-31 09:50:00,18.19,18.2,18.18,18.19,34500.0,14.6874,14.6955,14.6794,14.6874,34500.0
2010-12-31 10:00:00,18.19,18.19,18.18,18.19,44500.0,14.6874,14.6874,14.6794,14.6874,44500.0
2010-12-31 10:10:00,18.19,18.2,18.18,18.19,40000.0,14.6874,14.6955,14.6794,14.6874,40000.0
2010-12-31 10:20:00,18.19,18.2,18.19,18.2,45000.0,14.6874,14.6955,14.6874,14.6955,45000.0
2010-12-31 10:30:00,18.19,18.2,18.18,18.19,40000.0,14.6874,14.6955,14.6794,14.6874,40000.0
2010-12-31 10:40:00,18.19,18.2,18.19,18.2,67500.0,14.6874,14.6955,14.6874,14.6955,67500.0
2010-12-31 10:50:00,18.2,18.21,18.2,18.21,45000.0,14.6955,14.7036,14.6955,14.7036,45000.0
2010-12-31 11:00:00,18.21,18.22,18.21,18.21,34000.0,14.7036,14.7117,14.7036,14.7036,34000.0
2010-12-31 11:10:00,18.21,18.21,18.2,18.2,10500.0,14.7036,14.7036,14.6955,14.6955,10500.0
2010-12-31 11:20:00,18.21,18.22,18.21,18.22,13500.0,14.7036,14.7117,14.7036,14.7117,13500.0
2010-12-31 11:30:00,18.22,18.22,18.21,18.22,34500.0,14.7117,14.7117,14.7036,14.7117,34500.0
2010-12-31 11:40:00,18.22,18.22,18.21,18.22,25500.0,14.7117,14.7117,14.7036,14.7117,25500.0
2010-12-31 11:50:00,18.22,18.22,18.21,18.22,51000.0,14.7117,14.7117,14.7036,14.7117,51000.0
2010-12-31 12:00:00,18.22,18.22,18.22,18.22,78500.0,14.7117,14.7117,14.7117,14.7117,78500.0
2010-12-31 12:10:00,18.22,18.22,18.22,18.22,10000.0,14.7117,14.7117,14.7117,14.7117,10000.0
2010-12-31 12:20:00,18.23,18.23,18.22,18.23,42500.0,14.7197,14.7197,14.7117,14.7197,42500.0
2010-12-31 12:30:00,18.23,18.23,18.22,18.22,50500.0,14.7197,14.7197,14.7117,14.7117,50500.0
2010-12-31 12:40:00,18.22,18.22,18.2,18.2,19000.0,14.7117,14.7117,14.6955,14.6955,19000.0
2010-12-31 12:50:00,18.2,18.21,18.2,18.21,16500.0,14.6955,14.7036,14.6955,14.7036,16500.0
2010-12-31 13:00:00,18.21,18.21,18.21,18.21,22500.0,14.7036,14.7036,14.7036,14.7036,22500.0
2010-12-31 13:10:00,18.21,18.22,18.21,18.22,13500.0,14.7036,14.7117,14.7036,14.7117,13500.0
2010-12-31 13:20:00,18.22,18.22,18.22,18.22,128000.0,14.7117,14.7117,14.7117,14.7117,128000.0
2010-12-31 13:30:00,18.22,18.22,18.22,18.22,21000.0,14.7117,14.7117,14.7117,14.7117,21000.0
2010-12-31 13:40:00,18.22,18.22,18.21,18.21,21000.0,14.7117,14.7117,14.7036,14.7036,21000.0
2010-12-31 13:50:00,18.21,18.22,18.21,18.21,53500.0,14.7036,14.7117,14.7036,14.7036,53500.0
2010-12-31 14:00:00,18.21,18.22,18.21,18.21,26000.0,14.7036,14.7117,14.7036,14.7036,26000.0
2010-12-31 14:10:00,18.21,18.22,18.21,18.21,12500.0,14.7036,14.7117,14.7036,14.7036,12500.0
2010-12-31 14:20:00,18.21,18.22,18.21,18.21,14000.0,14.7036,14.7117,14.7036,14.7036,14000.0
2010-12-31 14:30:00,18.21,18.22,18.21,18.22,12500.0,14.7036,14.7117,14.7036,14.7117,12500.0
2010-12-31 14:40:00,18.22,18.23,18.22,18.22,135000.0,14.7117,14.7197,14.7117,14.7117,135000.0
2010-12-31 14:50:00,18.22,18.23,18.21,18.22,35500.0,14.7117,14.7197,14.7036,14.7117,35500.0
2010-12-31 15:00:00,18.22,18.22,18.22,18.22,38000.0,14.7117,14.7117,14.7117,14.7117,38000.0
2010-12-31 15:10:00,18.22,18.22,18.22,18.22,58000.0,14.7117,14.7117,14.7117,14.7117,58000.0
2010-12-31 15:20:00,18.22,18.22,18.22,18.22,66000.0,14.7117,14.7117,14.7117,14.7117,66000.0
2010-12-31 15:30:00,18.22,18.22,18.21,18.21,95500.0,14.7117,14.7117,14.7036,14.7036,95500.0
2010-12-31 15:40:00,18.2,18.21,18.12,18.12,273500.0,14.6955,14.7036,14.6309,14.6309,273500.0
2010-12-31 15:50:00,18.12,18.15,18.11,18.13,683000.0,14.6309,14.6551,14.6228,14.639,683000.0
2011-01-03 09:30:00,18.26,18.29,18.25,18.29,398000.0,14.744,14.7682,14.7359,14.7682,398000.0
2011-01-03 09:40:00,18.29,18.34,18.29,18.34,161500.0,14.7682,14.8086,14.7682,14.8086,161500.0
2011-01-03 09:50:00,18.34,18.35,18.33,18.35,249000.0,14.8086,14.8166,14.8005,14.8166,249000.0
2011-01-03 10:00:00,18.34,18.37,18.33,18.37,301500.0,14.8086,14.8328,14.8005,14.8328,301500.0
2011-01-03 10:10:00,18.37,18.43,18.37,18.43,529500.0,14.8328,14.8812,14.8328,14.8812,529500.0
2011-01-03 10:20:00,18.43,18.43,18.4,18.41,191000.0,14.8812,14.8812,14.857,14.8651,191000.0
2011-01-03 10:30:00,18.41,18.41,18.4,18.4,111500.0,14.8651,14.8651,14.857,14.857,111500.0
2011-01-03 10:40:00,18.4,18.43,18.4,18.43,304000.0,14.857,14.8812,14.857,14.8812,304000.0
2011-01-03 10:50:00,18.43,18.45,18.42,18.44,338000.0,14.8812,14.8974,14.8732,14.8893,338000.0
2011-01-03 11:00:00,18.44,18.44,18.43,18.44,225000.0,14.8893,14.8893,14.8812,14.8893,225000.0
2011-01-03 11:10:00,18.44,18.44,18.42,18.43,346000.0,14.8893,14.8893,14.8732,14.8812,346000.0
2011-01-03 11:20:00,18.43,18.44,18.43,18.43,112500.0,14.8812,14.8893,14.8812,14.8812,112500.0
2011-01-03 11:30:00,18.43,18.44,18.42,18.43,94000.0,14.8812,14.8893,14.8732,14.8812,94000.0
2011-01-03 11:40:00,18.43,18.43,18.42,18.42,132500.0,14.8812,14.8812,14.8732,14.8732,132500.0
2011-01-03 11:50:00,18.42,18.42,18.42,18.42,107000.0,14.8732,14.8732,14.8732,14.8732,107000.0
2011-01-03 12:00:00,18.42,18.43,18.42,18.43,103000.0,14.8732,14.8812,14.8732,14.8812,103000.0
2011-01-03 12:10:00,18.43,18.43,18.42,18.43,15500.0,14.8812,14.8812,14.8732,14.8812,15500.0
2011-01-03 12:20:00,18.43,18.43,18.41,18.41,117000.0,14.8812,14.8812,14.8651,14.8651,117000.0
2011-01-03 12:30:00,18.42,18.42,18.41,18.41,44000.0,14.8732,14.8732,14.8651,14.8651,44000.0
2011-01-03 12:40:00,18.41,18.41,18.41,18.41,108500.0,14.8651,14.8651,14.8651,14.8651,108500.0
2011-01-03 12:50:00,18.41,18.41,18.36,18.38,186500.0,14.8651,14.8651,14.8247,14.8409,186500.0
2011-01-03 13:00:00,18.38,18.39,18.38,18.39,134000.0,14.8409,14.8489,14.8409,14.8489,134000.0
2011-01-03 13:10:00,18.39,18.39,18.39,18.39,107000.0,14.8489,14.8489,14.8489,14.8489,107000.0
2011-01-03 13:20:00,18.38,18.38,18.38,18.38,21500.0,14.8409,14.8409,14.8409,14.8409,21500.0
2011-01-03 13:30:00,18.38,18.38,18.37,18.38,66000.0,14.8409,14.8409,14.8328,14.8409,66000.0
2011-01-03 13:40:00,18.38,18.39,18.38,18.38,170000.0,14.8409,14.8489,14.8409,14.8409,170000.0
2011-01-03 13:50:00,18.38,18.38,18.38,18.38,27500.0,14.8409,14.8409,14.8409,14.8409,27500.0
2011-01-03 14:00:00,18.38,18.39,18.38,18.39,30500.0,14.8409,14.8489,14.8409,14.8489,30500.0
2011-01-03 14:10:00,18.39,18.39,18.37,18.38,142000.0,14.8489,14.8489,14.8328,14.8409,142000.0
2011-01-03 14:20:00,18.39,18.39,18.37,18.37,31500.0,14.8489,14.8489,14.8328,14.8328,31500.0
2011-01-03 14:30:00,18.37,18.37,18.35,18.36,176000.0,14.8328,14.8328,14.8166,14.8247,176000.0
2011-01-03 14:40:00,18.36,18.38,18.36,18.38,121500.0,14.8247,14.8409,14.8247,14.8409,121500.0
2011-01-03 14:50:00,18.38,18.38,18.38,18.38,78500.0,14.8409,14.8409,14.8409,14.8409,78500.0
2011-01-03 15:00:00,18.39,18.39,18.37,18.37,290500.0,14.8489,14.8489,14.8328,14.8328,290500.0
2011-01-03 15:10:00,18.37,18.37,18.35,18.36,178500.0,14.8328,14.8328,14.8166,14.8247,178500.0
2011-01-03 15:20:00,18.36,18.36,18.35,18.35,119000.0,14.8247,14.8247,14.8166,14.8166,119000.0
2011-01-03 15:30:00,18.35,18.37,18.35,18.36,125000.0,14.8166,14.8328,14.8166,14.8247,125000.0
2011-01-03 15:40:00,18.35,18.38,18.35,18.37,209000.0,14.8166,14.8409,14.8166,14.8328,209000.0
2011-01-03 15:50:00,18.37,18.38,18.35,18.35,370000.0,14.8328,14.8409,14.8166,14.8166,370000.0
2011-01-04 09:30:00,18.39,18.41,18.38,18.38,195500.0,14.8489,14.8651,14.8409,14.8409,195500.0
2011-01-04 09:40:00,18.38,18.38,18.31,18.31,151000.0,14.8409,14.8409,14.7843,14.7843,151000.0
2011-01-04 09:50:00,18.31,18.31,18.27,18.28,150000.0,14.7843,14.7843,14.752,14.7601,150000.0
2011-01-04 10:00:00,18.28,18.3,18.26,18.27,137000.0,14.7601,14.7763,14.744,14.752,137000.0
2011-01-04 10:10:00,18.27,18.27,18.25,18.27,128000.0,14.752,14.752,14.7359,14.752,128000.0
2011-01-04 10:20:00,18.27,18.29,18.26,18.27,70500.0,14.752,14.7682,14.744,14.752,70500.0
2011-01-04 10:30:00,18.27,18.28,18.25,18.26,54000.0,14.752,14.7601,14.7359,14.744,54000.0
2011-01-04 10:40:00,18.26,18.26,18.24,18.24,60500.0,14.744,14.744,14.7278,14.7278,60500.0
2011-01-04 10:50:00,18.24,18.24,18.22,18.22,133000.0,14.7278,14.7278,14.7117,14.7117,133000.0
2011-01-04 11:00:00,18.22,18.23,18.17,18.18,217000.0,14.7117,14.7197,14.6713,14.6794,217000.0
2011-01-04 11:10:00,18.18,18.19,18.17,18.18,199000.0,14.6794,14.6874,14.6713,14.6794,199000.0
2011-01-04 11:20:00,18.19,18.19,18.15,18.15,239500.0,14.6874,14.6874,14.6551,14.6551,239500.0
2011-01-04 11:30:00,18.15,18.16,18.14,18.16,145000.0,14.6551,14.6632,14.6471,14.6632,145000.0
2011-01-04 11:40:00,18.16,18.16,18.15,18.15,124000.0,14.6632,14.6632,14.6551,14.6551,124000.0
2011-01-04 11:50:00,18.15,18.16,18.11,18.11,275500.0,14.6551,14.6632,14.6228,14.6228,275500.0
2011-01-04 12:00:00,18.1,18.12,18.05,18.05,381500.0,14.6148,14.6309,14.5744,14.5744,381500.0
2011-01-04 12:10:00,18.05,18.08,18.05,18.08,191500.0,14.5744,14.5986,14.5744,14.5986,191500.0
2011-01-04 12:20:00,18.08,18.08,18.04,18.05,168000.0,14.5986,14.5986,14.5663,14.5744,168000.0
2011-01-04 12:30:00,18.05,18.06,18.03,18.05,153500.0,14.5744,14.5825,14.5583,14.5744,153500.0
2011-01-04 12:40:00,18.05,18.05,18.02,18.03,618000.0,14.5744,14.5744,14.5502,14.5583,618000.0
2011-01-04 12:50:00,18.03,18.05,18.03,18.05,101000.0,14.5583,14.5744,14.5583,14.5744,101000.0
2011-01-04 13:00:00,18.06,18.07,18.06,18.06,51000.0,14.5825,14.5905,14.5825,14.5825,51000.0
2011-01-04 13:10:00,18.06,18.1,18.06,18.1,81500.0,14.5825,14.6148,14.5825,14.6148,81500.0
2011-01-04 13:20:00,18.1,18.1,18.09,18.09,56000.0,14.6148,14.6148,14.6067,14.6067,56000.0
2011-01-04 13:30:00,18.09,18.1,18.09,18.1,50500.0,14.6067,14.6148,14.6067,14.6148,50500.0
2011-01-04 13:40:00,18.1,18.11,18.09,18.11,121500.0,14.6148,14.6228,14.6067,14.6228,121500.0
2011-01-04 13:50:00,18.11,18.11,18.1,18.1,69500.0,14.6228,14.6228,14.6148,14.6148,69500.0
2011-01-04 14:00:00,18.1,18.13,18.09,18.13,208000.0,14.6148,14.639,14.6067,14.639,208000.0
2011-01-04 14:10:00,18.13,18.13,18.12,18.13,106500.0,14.639,14.639,14.6309,14.639,106500.0
2011-01-04 14:20:00,18.13,18.16,18.13,18.15,196000.0,14.639,14.6632,14.639,14.6551,196000.0
2011-01-04 14:30:00,18.15,18.15,18.14,18.14,143500.0,14.6551,14.6551,14.6471,14.6471,143500.0
2011-01-04 14:40:00,18.14,18.16,18.14,18.15,105000.0,14.6471,14.6632,14.6471,14.6551,105000.0
2011-01-04 14:50:00,18.15,18.16,18.13,18.14,57000.0,14.6551,14.6632,14.639,14.6471,57000.0
2011-01-04 15:00:00,18.14,18.15,18.12,18.13,258500.0,14.6471,14.6551,14.6309,14.639,258500.0
2011-01-04 15:10:00,18.13,18.14,18.12,18.14,145000.0,14.639,14.6471,14.6309,14.6471,145000.0
2011-01-04 15:20:00,18.14,18.17,18.13,18.16,212000.0,14.6471,14.6713,14.639,14.6632,212000.0
2011-01-04 15:30:00,18.16,18.16,18.13,18.14,197500.0,14.6632,14.6632,14.639,14.6471,197500.0
2011-01-04 15:40:00,18.14,18.16,18.14,18.15,158000.0,14.6471,14.6632,14.6471,14.6551,158000.0
2011-01-04 15:50:00,18.15,18.16,18.15,18.15,336000.0,14.6551,14.6632,14.6551,14.6551,336000.0
2011-01-05 09:30:00,18.14,18.15,18.09,18.12,746500.0,14.6471,14.6551,14.6067,14.6309,746500.0
2011-01-05 09:40:00,18.12,18.14,18.11,18.13,128500.0,14.6309,14.6471,14.6228,14.639,128500.0
2011-01-05 09:50:00,18.13,18.15,18.13,18.13,51000.0,14.639,14.6551,14.639,14.639,51000.0
2011-01-05 10:00:00,18.14,18.21,18.14,18.21,314500.0,14.6471,14.7036,14.6471,14.7036,314500.0
2011-01-05 10:10:00,18.21,18.21,18.18,18.2,148000.0,14.7036,14.7036,14.6794,14.6955,148000.0
2011-01-05 10:20:00,18.2,18.21,18.18,18.19,122500.0,14.6955,14.7036,14.6794,14.6874,122500.0
2011-01-05 10:30:00,18.19,18.2,18.17,18.19,92500.0,14.6874,14.6955,14.6713,14.6874,92500.0
2011-01-05 10:40:00,18.19,18.22,18.19,18.2,175500.0,14.6874,14.7117,14.6874,14.6955,175500.0
2011-01-05 10:50:00,18.21,18.21,18.19,18.19,65500.0,14.7036,14.7036,14.6874,14.6874,65500.0
2011-01-05 11:00:00,18.19,18.21,18.18,18.21,128500.0,14.6874,14.7036,14.6794,14.7036,128500.0
2011-01-05 11:10:00,18.21,18.22,18.2,18.22,102500.0,14.7036,14.7117,14.6955,14.7117,102500.0
2011-01-05 11:20:00,18.22,18.26,18.22,18.25,157500.0,14.7117,14.744,14.7117,14.7359,157500.0
2011-01-05 11:30:00,18.25,18.26,18.25,18.26,238000.0,14.7359,14.744,14.7359,14.744,238000.0
2011-01-05 11:40:00,18.27,18.27,18.25,18.25,204500.0,14.752,14.752,14.7359,14.7359,204500.0
2011-01-05 11:50:00,18.25,18.26,18.24,18.25,130000.0,14.7359,14.744,14.7278,14.7359,130000.0
2011-01-05 12:00:00,18.25,18.27,18.25,18.27,56500.0,14.7359,14.752,14.7359,14.752,56500.0
2011-01-05 12:10:00,18.27,18.27,18.24,18.25,176000.0,14.752,14.752,14.7278,14.7359,176000.0
2011-01-05 12:20:00,18.25,18.26,18.25,18.26,46500.0,14.7359,14.744,14.7359,14.744,46500.0
2011-01-05 12:30:00,18.26,18.28,18.26,18.27,150500.0,14.744,14.7601,14.744,14.752,150500.0
2011-01-05 12:40:00,18.27,18.27,18.26,18.26,51500.0,14.752,14.752,14.744,14.744,51500.0
2011-01-05 12:50:00,18.26,18.27,18.25,18.25,118000.0,14.744,14.752,14.7359,14.7359,118000.0
2011-01-05 13:00:00,18.26,18.26,18.25,18.25,96000.0,14.744,14.744,14.7359,14.7359,96000.0
2011-01-05 13:10:00,18.26,18.26,18.23,18.24,86000.0,14.744,14.744,14.7197,14.7278,86000.0
2011-01-05 13:20:00,18.23,18.25,18.23,18.24,49500.0,14.7197,14.7359,14.7197,14.7278,49500.0
2011-01-05 13:30:00,18.24,18.25,18.24,18.25,97000.0,14.7278,14.7359,14.7278,14.7359,97000.0
2011-01-05 13:40:00,18.25,18.26,18.24,18.26,122500.0,14.7359,14.744,14.7278,14.744,122500.0
2011-01-05 13:50:00,18.26,18.26,18.25,18.26,64500.0,14.744,14.744,14.7359,14.744,64500.0
2011-01-05 14:00:00,18.26,18.27,18.25,18.26,54500.0,14.744,14.752,14.7359,14.744,54500.0
2011-01-05 14:10:00,18.26,18.27,18.26,18.27,182000.0,14.744,14.752,14.744,14.752,182000.0
2011-01-05 14:20:00,18.27,18.27,18.25,18.25,65500.0,14.752,14.752,14.7359,14.7359,65500.0
2011-01-05 14:30:00,18.25,18.25,18.24,18.25,73000.0,14.7359,14.7359,14.7278,14.7359,73000.0
2011-01-05 14:40:00,18.24,18.26,18.24,18.25,69000.0,14.7278,14.744,14.7278,14.7359,69000.0
2011-01-05 14:50:00,18.25,18.26,18.25,18.26,56500.0,14.7359,14.744,14.7359,14.744,56500.0
2011-01-05 15:00:00,18.26,18.27,18.26,18.27,101000.0,14.744,14.752,14.744,14.752,101000.0
2011-01-05 15:10:00,18.27,18.28,18.27,18.28,257500.0,14.752,14.7601,14.752,14.7601,257500.0
2011-01-05 15:20:00,18.28,18.28,18.26,18.26,94500.0,14.7601,14.7601,14.744,14.744,94500.0
2011-01-05 15:30:00,18.27,18.27,18.26,18.27,126000.0,14.752,14.752,14.744,14.752,126000.0
2011-01-05 15:40:00,18.27,18.27,18.25,18.27,130500.0,14.752,14.752,14.7359,14.752,130500.0
2011-01-05 15:50:00,18.27,18.27,18.26,18.26,188000.0,14.752,14.752,14.744,14.744,188000.0
2011-01-06 09:30:00,18.3,18.3,18.23,18.23,229000.0,14.7763,14.7763,14.7197,14.7197,229000.0
2011-01-06 09:40:00,18.23,18.27,18.22,18.26,41500.0,14.7197,14.752,14.7117,14.744,41500.0
2011-01-06 09:50:00,18.27,18.28,18.27,18.27,29000.0,14.752,14.7601,14.752,14.752,29000.0
2011-01-06 10:00:00,18.26,18.29,18.26,18.28,160500.0,14.744,14.7682,14.744,14.7601,160500.0
2011-01-06 10:10:00,18.27,18.29,18.26,18.29,131500.0,14.752,14.7682,14.744,14.7682,131500.0
2011-01-06 10:20:00,18.29,18.32,18.29,18.31,50500.0,14.7682,14.7924,14.7682,14.7843,50500.0
2011-01-06 10:30:00,18.31,18.33,18.31,18.33,78500.0,14.7843,14.8005,14.7843,14.8005,78500.0
2011-01-06 10:40:00,18.33,18.33,18.32,18.33,123000.0,14.8005,14.8005,14.7924,14.8005,123000.0
2011-01-06 10:50:00,18.32,18.32,18.28,18.29,66500.0,14.7924,14.7924,14.7601,14.7682,66500.0
2011-01-06 11:00:00,18.28,18.28,18.22,18.22,129500.0,14.7601,14.7601,14.7117,14.7117,129500.0
2011-01-06 11:10:00,18.22,18.26,18.21,18.26,136500.0,14.7117,14.744,14.7036,14.744,136500.0
2011-01-06 11:20:00,18.26,18.26,18.25,18.25,26000.0,14.744,14.744,14.7359,14.7359,26000.0
2011-01-06 11:30:00,18.25,18.27,18.25,18.25,80000.0,14.7359,14.752,14.7359,14.7359,80000.0
2011-01-06 11:40:00,18.25,18.26,18.24,18.26,68000.0,14.7359,14.744,14.7278,14.744,68000.0
2011-01-06 11:50:00,18.26,18.27,18.25,18.25,22000.0,14.744,14.752,14.7359,14.7359,22000.0
2011-01-06 12:00:00,18.26,18.27,18.24,18.24,100000.0,14.744,14.752,14.7278,14.7278,100000.0
2011-01-06 12:10:00,18.24,18.25,18.24,18.24,61500.0,14.7278,14.7359,14.7278,14.7278,61500.0
2011-01-06 12:20:00,18.24,18.26,18.24,18.26,30500.0,14.7278,14.744,14.7278,14.744,30500.0
2011-01-06 12:30:00,18.26,18.26,18.24,18.25,103000.0,14.744,14.744,14.7278,14.7359,103000.0
2011-01-06 12:40:00,18.25,18.27,18.25,18.26,30500.0,14.7359,14.752,14.7359,14.744,30500.0
2011-01-06 12:50:00,18.26,18.27,18.26,18.26,30000.0,14.744,14.752,14.744,14.744,30000.0
2011-01-06 13:00:00,18.25,18.25,18.23,18.24,56500.0,14.7359,14.7359,14.7197,14.7278,56500.0
2011-01-06 13:10:00,18.24,18.25,18.23,18.25,50500.0,14.7278,14.7359,14.7197,14.7359,50500.0
2011-01-06 13:20:00,18.25,18.25,18.24,18.25,30000.0,14.7359,14.7359,14.7278,14.7359,30000.0
2011-01-06 13:30:00,18.25,18.25,18.25,18.25,20000.0,14.7359,14.7359,14.7359,14.7359,20000.0
2011-01-06 13:40:00,18.25,18.26,18.25,18.26,40000.0,14.7359,14.744,14.7359,14.744,40000.0
2011-01-06 13:50:00,18.26,18.29,18.26,18.28,45500.0,14.744,14.7682,14.744,14.7601,45500.0
2011-01-06 14:00:00,18.29,18.3,18.28,18.28,120500.0,14.7682,14.7763,14.7601,14.7601,120500.0
2011-01-06 14:10:00,18.28,18.28,18.27,18.27,85500.0,14.7601,14.7601,14.752,14.752,85500.0
2011-01-06 14:20:00,18.27,18.27,18.26,18.27,87000.0,14.752,14.752,14.744,14.752,87000.0
2011-01-06 14:30:00,18.27,18.27,18.26,18.27,45000.0,14.752,14.752,14.744,14.752,45000.0
2011-01-06 14:40:00,18.27,18.27,18.21,18.21,145500.0,14.752,14.752,14.7036,14.7036,145500.0
2011-01-06 14:50:00,18.21,18.22,18.2,18.21,164500.0,14.7036,14.7117,14.6955,14.7036,164500.0
2011-01-06 15:00:00,18.21,18.23,18.21,18.22,94500.0,14.7036,14.7197,14.7036,14.7117,94500.0
2011-01-06 15:10:00,18.22,18.24,18.21,18.21,132500.0,14.7117,14.7278,14.7036,14.7036,132500.0
2011-01-06 15:20:00,18.21,18.21,18.19,18.21,497000.0,14.7036,14.7036,14.6874,14.7036,497000.0
2011-01-06 15:30:00,18.21,18.22,18.19,18.21,169000.0,14.7036,14.7117,14.6874,14.7036,169000.0
2011-01-06 15:40:00,18.21,18.23,18.21,18.22,118000.0,14.7036,14.7197,14.7036,14.7117,118000.0
2011-01-06 15:50:00,18.22,18.23,18.21,18.21,289500.0,14.7117,14.7197,14.7036,14.7036,289500.0
2011-01-07 09:30:00,18.28,18.34,18.26,18.3,380500.0,14.7601,14.8086,14.744,14.7763,380500.0
2011-01-07 09:40:00,18.3,18.3,18.21,18.22,227000.0,14.7763,14.7763,14.7036,14.7117,227000.0
2011-01-07 09:50:00,18.21,18.23,18.19,18.22,174000.0,14.7036,14.7197,14.6874,14.7117,174000.0
2011-01-07 10:00:00,18.21,18.25,18.2,18.24,147500.0,14.7036,14.7359,14.6955,14.7278,147500.0
2011-01-07 10:10:00,18.24,18.29,18.24,18.27,159500.0,14.7278,14.7682,14.7278,14.752,159500.0
2011-01-07 10:20:00,18.28,18.28,18.27,18.27,182500.0,14.7601,14.7601,14.752,14.752,182500.0
2011-01-07 10:30:00,18.27,18.29,18.27,18.28,206500.0,14.752,14.7682,14.752,14.7601,206500.0
2011-01-07 10:40:00,18.28,18.28,18.24,18.26,184000.0,14.7601,14.7601,14.7278,14.744,184000.0
2011-01-07 10:50:00,18.25,18.25,18.22,18.24,255000.0,14.7359,14.7359,14.7117,14.7278,255000.0
2011-01-07 11:00:00,18.23,18.24,18.2,18.2,60500.0,14.7197,14.7278,14.6955,14.6955,60500.0
2011-01-07 11:10:00,18.2,18.23,18.2,18.22,167500.0,14.6955,14.7197,14.6955,14.7117,167500.0
2011-01-07 11:20:00,18.21,18.22,18.17,18.18,166000.0,14.7036,14.7117,14.6713,14.6794,166000.0
2011-01-07 11:30:00,18.17,18.18,18.11,18.13,156500.0,14.6713,14.6794,14.6228,14.639,156500.0
2011-01-07 11:40:00,18.14,18.16,18.13,18.16,59000.0,14.6471,14.6632,14.639,14.6632,59000.0
2011-01-07 11:50:00,18.16,18.16,18.14,18.15,88500.0,14.6632,14.6632,14.6471,14.6551,88500.0
2011-01-07 12:00:00,18.15,18.15,18.14,18.15,10000.0,14.6551,14.6551,14.6471,14.6551,10000.0
2011-01-07 12:10:00,18.15,18.15,18.13,18.15,37500.0,14.6551,14.6551,14.639,14.6551,37500.0
2011-01-07 12:20:00,18.15,18.15,18.1,18.1,125500.0,14.6551,14.6551,14.6148,14.6148,125500.0
2011-01-07 12:30:00,18.09,18.1,18.06,18.07,311500.0,14.6067,14.6148,14.5825,14.5905,311500.0
2011-01-07 12:40:00,18.07,18.07,18.03,18.03,203000.0,14.5905,14.5905,14.5583,14.5583,203000.0
2011-01-07 12:50:00,18.03,18.06,17.99,18.06,183000.0,14.5583,14.5825,14.526,14.5825,183000.0
2011-01-07 13:00:00,18.06,18.06,18.05,18.05,18500.0,14.5825,14.5825,14.5744,14.5744,18500.0
2011-01-07 13:10:00,18.05,18.1,18.04,18.1,94000.0,14.5744,14.6148,14.5663,14.6148,94000.0
2011-01-07 13:20:00,18.09,18.09,18.07,18.08,81000.0,14.6067,14.6067,14.5905,14.5986,81000.0
2011-01-07 13:30:00,18.08,18.1,18.08,18.1,53500.0,14.5986,14.6148,14.5986,14.6148,53500.0
2011-01-07 13:40:00,18.1,18.1,18.09,18.09,56500.0,14.6148,14.6148,14.6067,14.6067,56500.0
2011-01-07 13:50:00,18.1,18.1,18.07,18.08,90500.0,14.6148,14.6148,14.5905,14.5986,90500.0
2011-01-07 14:00:00,18.08,18.1,18.08,18.09,76000.0,14.5986,14.6148,14.5986,14.6067,76000.0
2011-01-07 14:10:00,18.09,18.11,18.09,18.1,52000.0,14.6067,14.6228,14.6067,14.6148,52000.0
2011-01-07 14:20:00,18.1,18.12,18.1,18.12,71500.0,14.6148,14.6309,14.6148,14.6309,71500.0
2011-01-07 14:30:00,18.12,18.14,18.1,18.14,91500.0,14.6309,14.6471,14.6148,14.6471,91500.0
2011-01-07 14:40:00,18.14,18.14,18.12,18.13,161500.0,14.6471,14.6471,14.6309,14.639,161500.0
2011-01-07 14:50:00,18.14,18.14,18.13,18.13,91000.0,14.6471,14.6471,14.639,14.639,91000.0
2011-01-07 15:00:00,18.13,18.14,18.13,18.14,84000.0,14.639,14.6471,14.639,14.6471,84000.0
2011-01-07 15:10:00,18.14,18.16,18.12,18.16,188000.0,14.6471,14.6632,14.6309,14.6632,188000.0
2011-01-07 15:20:00,18.16,18.17,18.15,18.15,183500.0,14.6632,14.6713,14.6551,14.6551,183500.0
2011-01-07 15:30:00,18.15,18.18,18.15,18.17,174000.0,14.6551,14.6794,14.6551,14.6713,174000.0
2011-01-07 15:40:00,18.17,18.19,18.17,18.17,265000.0,14.6713,14.6874,14.6713,14.6713,265000.0
2011-01-07 15:50:00,18.17,18.18,18.16,18.16,291000.0,14.6713,14.6794,14.6632,14.6632,291000.0
2011-01-10 09:30:00,18.09,18.1,18.01,18.04,303500.0,14.6067,14.6148,14.5421,14.5663,303500.0
2011-01-10 09:40:00,18.03,18.11,18.02,18.07,132000.0,14.5583,14.6228,14.5502,14.5905,132000.0
2011-01-10 09:50:00,18.07,18.07,17.97,17.99,284500.0,14.5905,14.5905,14.5098,14.526,284500.0
2011-01-10 10:00:00,17.99,18.02,17.98,18.0,61000.0,14.526,14.5502,14.5179,14.534,61000.0
2011-01-10 10:10:00,18.02,18.05,18.02,18.02,65500.0,14.5502,14.5744,14.5502,14.5502,65500.0
2011-01-10 10:20:00,18.03,18.09,18.01,18.07,136000.0,14.5583,14.6067,14.5421,14.5905,136000.0
2011-01-10 10:30:00,18.07,18.11,18.06,18.06,58000.0,14.5905,14.6228,14.5825,14.5825,58000.0
2011-01-10 10:40:00,18.07,18.09,18.06,18.09,83000.0,14.5905,14.6067,14.5825,14.6067,83000.0
2011-01-10 10:50:00,18.09,18.09,18.03,18.06,66000.0,14.6067,14.6067,14.5583,14.5825,66000.0
2011-01-10 11:00:00,18.05,18.07,18.03,18.05,167000.0,14.5744,14.5905,14.5583,14.5744,167000.0
2011-01-10 11:10:00,18.05,18.09,18.05,18.08,275000.0,14.5744,14.6067,14.5744,14.5986,275000.0
2011-01-10 11:20:00,18.07,18.12,18.06,18.11,80500.0,14.5905,14.6309,14.5825,14.6228,80500.0
2011-01-10 11:30:00,18.11,18.11,18.1,18.1,57500.0,14.6228,14.6228,14.6148,14.6148,57500.0
2011-01-10 11:40:00,18.1,18.14,18.1,18.14,48500.0,14.6148,14.6471,14.6148,14.6471,48500.0
2011-01-10 11:50:00,18.14,18.17,18.13,18.16,191000.0,14.6471,14.6713,14.639,14.6632,191000.0
2011-01-10 12:00:00,18.16,18.19,18.16,18.18,159000.0,14.6632,14.6874,14.6632,14.6794,159000.0
2011-01-10 12:10:00,18.19,18.19,18.11,18.13,178000.0,14.6874,14.6874,14.6228,14.639,178000.0
2011-01-10 12:20:00,18.14,18.18,18.12,18.17,174500.0,14.6471,14.6794,14.6309,14.6713,174500.0
2011-01-10 12:30:00,18.17,18.19,18.15,18.18,63500.0,14.6713,14.6874,14.6551,14.6794,63500.0
2011-01-10 12:40:00,18.18,18.2,18.18,18.2,48500.0,14.6794,14.6955,14.6794,14.6955,48500.0
2011-01-10 12:50:00,18.2,18.21,18.2,18.2,121000.0,14.6955,14.7036,14.6955,14.6955,121000.0
2011-01-10 13:00:00,18.2,18.23,18.2,18.22,114000.0,14.6955,14.7197,14.6955,14.7117,114000.0
2011-01-10 13:10:00,18.22,18.23,18.22,18.22,83000.0,14.7117,14.7197,14.7117,14.7117,83000.0
2011-01-10 13:20:00,18.22,18.26,18.21,18.25,169000.0,14.7117,14.744,14.7036,14.7359,169000.0
2011-01-10 13:30:00,18.26,18.28,18.26,18.26,181500.0,14.744,14.7601,14.744,14.744,181500.0
2011-01-10 13:40:00,18.26,18.27,18.26,18.26,59500.0,14.744,14.752,14.744,14.744,59500.0
2011-01-10 13:50:00,18.27,18.27,18.26,18.27,11000.0,14.752,14.752,14.744,14.752,11000.0
2011-01-10 14:00:00,18.27,18.27,18.23,18.24,121000.0,14.752,14.752,14.7197,14.7278,121000.0
2011-01-10 14:10:00,18.24,18.26,18.24,18.24,121000.0,14.7278,14.744,14.7278,14.7278,121000.0
2011-01-10 14:20:00,18.24,18.27,18.24,18.27,69500.0,14.7278,14.752,14.7278,14.752,69500.0
2011-01-10 14:30:00,18.27,18.28,18.27,18.28,85000.0,14.752,14.7601,14.752,14.7601,85000.0
2011-01-10 14:40:00,18.27,18.28,18.27,18.28,60000.0,14.752,14.7601,14.752,14.7601,60000.0
2011-01-10 14:50:00,18.28,18.29,18.28,18.29,39500.0,14.7601,14.7682,14.7601,14.7682,39500.0
2011-01-10 15:00:00,18.29,18.31,18.28,18.31,129500.0,14.7682,14.7843,14.7601,14.7843,129500.0
2011-01-10 15:10:00,18.31,18.31,18.3,18.3,65500.0,14.7843,14.7843,14.7763,14.7763,65500.0
2011-01-10 15:20:00,18.3,18.33,18.3,18.32,325500.0,14.7763,14.8005,14.7763,14.7924,325500.0
2011-01-10 15:30:00,18.32,18.32,18.3,18.31,185500.0,14.7924,14.7924,14.7763,14.7843,185500.0
2011-01-10 15:40:00,18.31,18.31,18.29,18.3,220500.0,14.7843,14.7843,14.7682,14.7763,220500.0
2011-01-10 15:50:00,18.29,18.29,18.27,18.27,450500.0,14.7682,14.7682,14.752,14.752,450500.0
2011-01-11 09:30:00,18.35,18.4,18.35,18.37,408000.0,14.8166,14.857,14.8166,14.8328,408000.0
2011-01-11 09:40:00,18.36,18.38,18.33,18.33,127500.0,14.8247,14.8409,14.8005,14.8005,127500.0
2011-01-11 09:50:00,18.33,18.36,18.32,18.32,123500.0,14.8005,14.8247,14.7924,14.7924,123500.0
2011-01-11 10:00:00,18.32,18.35,18.31,18.34,93000.0,14.7924,14.8166,14.7843,14.8086,93000.0
2011-01-11 10:10:00,18.34,18.35,18.31,18.33,117500.0,14.8086,14.8166,14.7843,14.8005,117500.0
2011-01-11 10:20:00,18.33,18.36,18.31,18.36,61500.0,14.8005,14.8247,14.7843,14.8247,61500.0
2011-01-11 10:30:00,18.35,18.36,18.32,18.33,102500.0,14.8166,14.8247,14.7924,14.8005,102500.0
2011-01-11 10:40:00,18.33,18.35,18.33,18.34,76000.0,14.8005,14.8166,14.8005,14.8086,76000.0
2011-01-11 10:50:00,18.34,18.35,18.34,18.35,51500.0,14.8086,14.8166,14.8086,14.8166,51500.0
2011-01-11 11:00:00,18.35,18.38,18.35,18.38,136500.0,14.8166,14.8409,14.8166,14.8409,136500.0
2011-01-11 11:10:00,18.38,18.39,18.37,18.37,53000.0,14.8409,14.8489,14.8328,14.8328,53000.0
2011-01-11 11:20:00,18.37,18.38,18.36,18.38,43000.0,14.8328,14.8409,14.8247,14.8409,43000.0
2011-01-11 11:30:00,18.38,18.39,18.36,18.37,69000.0,14.8409,14.8489,14.8247,14.8328,69000.0
2011-01-11 11:40:00,18.37,18.4,18.37,18.39,111000.0,14.8328,14.857,14.8328,14.8489,111000.0
2011-01-11 11:50:00,18.39,18.4,18.39,18.4,42000.0,14.8489,14.857,14.8489,14.857,42000.0
2011-01-11 12:00:00,18.39,18.39,18.38,18.38,38500.0,14.8489,14.8489,14.8409,14.8409,38500.0
2011-01-11 12:10:00,18.38,18.39,18.38,18.39,45000.0,14.8409,14.8489,14.8409,14.8489,45000.0
2011-01-11 12:20:00,18.39,18.39,18.38,18.39,27500.0,14.8489,14.8489,14.8409,14.8489,27500.0
2011-01-11 12:30:00,18.39,18.39,18.39,18.39,24500.0,14.8489,14.8489,14.8489,14.8489,24500.0
2011-01-11 12:40:00,18.39,18.39,18.38,18.39,44500.0,14.8489,14.8489,14.8409,14.8489,44500.0
2011-01-11 12:50:00,18.39,18.4,18.39,18.4,12500.0,14.8489,14.857,14.8489,14.857,12500.0
2011-01-11 13:00:00,18.4,18.41,18.37,18.37,36500.0,14.857,14.8651,14.8328,14.8328,36500.0
2011-01-11 13:10:00,18.37,18.38,18.31,18.35,278000.0,14.8328,14.8409,14.7843,14.8166,278000.0
2011-01-11 13:20:00,18.36,18.37,18.35,18.37,66000.0,14.8247,14.8328,14.8166,14.8328,66000.0
2011-01-11 13:30:00,18.36,18.37,18.36,18.36,51000.0,14.8247,14.8328,14.8247,14.8247,51000.0
2011-01-11 13:40:00,18.36,18.36,18.35,18.35,37000.0,14.8247,14.8247,14.8166,14.8166,37000.0
2011-01-11 13:50:00,18.35,18.35,18.3,18.3,82000.0,14.8166,14.8166,14.7763,14.7763,82000.0
2011-01-11 14:00:00,18.31,18.31,18.27,18.29,155000.0,14.7843,14.7843,14.752,14.7682,155000.0
2011-01-11 14:10:00,18.3,18.31,18.29,18.31,74000.0,14.7763,14.7843,14.7682,14.7843,74000.0
2011-01-11 14:20:00,18.31,18.33,18.3,18.33,72000.0,14.7843,14.8005,14.7763,14.8005,72000.0
2011-01-11 14:30:00,18.33,18.34,18.32,18.33,68000.0,14.8005,14.8086,14.7924,14.8005,68000.0
2011-01-11 14:40:00,18.33,18.34,18.32,18.33,54000.0,14.8005,14.8086,14.7924,14.8005,54000.0
2011-01-11 14:50:00,18.33,18.33,18.3,18.33,125000.0,14.8005,14.8005,14.7763,14.8005,125000.0
2011-01-11 15:00:00,18.33,18.35,18.32,18.34,125500.0,14.8005,14.8166,14.7924,14.8086,125500.0
2011-01-11 15:10:00,18.35,18.35,18.33,18.34,83000.0,14.8166,14.8166,14.8005,14.8086,83000.0
2011-01-11 15:20:00,18.33,18.34,18.33,18.33,50500.0,14.8005,14.8086,14.8005,14.8005,50500.0
2011-01-11 15:30:00,18.33,18.34,18.32,18.33,119500.0,14.8005,14.8086,14.7924,14.8005,119500.0
2011-01-11 15:40:00,18.33,18.35,18.32,18.35,118000.0,14.8005,14.8166,14.7924,14.8166,118000.0
2011-01-11 15:50:00,18.35,18.35,18.34,18.34,195000.0,14.8166,14.8166,14.8086,14.8086,195000.0
2011-01-12 09:30:00,18.49,18.5,18.44,18.45,180000.0,14.9297,14.9378,14.8893,14.8974,180000.0
2011-01-12 09:40:00,18.45,18.45,18.4,18.4,242500.0,14.8974,14.8974,14.857,14.857,242500.0
2011-01-12 09:50:00,18.4,18.43,18.4,18.42,125500.0,14.857,14.8812,14.857,14.8732,125500.0
2011-01-12 10:00:00,18.42,18.43,18.4,18.42,140000.0,14.8732,14.8812,14.857,14.8732,140000.0
2011-01-12 10:10:00,18.42,18.44,18.42,18.44,51500.0,14.8732,14.8893,14.8732,14.8893,51500.0
2011-01-12 10:20:00,18.44,18.45,18.43,18.44,51000.0,14.8893,14.8974,14.8812,14.8893,51000.0
2011-01-12 10:30:00,18.44,18.45,18.44,18.44,65000.0,14.8893,14.8974,14.8893,14.8893,65000.0
2011-01-12 10:40:00,18.44,18.46,18.44,18.44,53000.0,14.8893,14.9055,14.8893,14.8893,53000.0
2011-01-12 10:50:00,18.44,18.47,18.44,18.46,39000.0,14.8893,14.9135,14.8893,14.9055,39000.0
2011-01-12 11:00:00,18.46,18.48,18.46,18.48,43000.0,14.9055,14.9216,14.9055,14.9216,43000.0
2011-01-12 11:10:00,18.48,18.49,18.48,18.49,41500.0,14.9216,14.9297,14.9216,14.9297,41500.0
2011-01-12 11:20:00,18.49,18.49,18.48,18.48,121000.0,14.9297,14.9297,14.9216,14.9216,121000.0
2011-01-12 11:30:00,18.48,18.49,18.48,18.48,75500.0,14.9216,14.9297,14.9216,14.9216,75500.0
2011-01-12 11:40:00,18.49,18.49,18.48,18.48,49500.0,14.9297,14.9297,14.9216,14.9216,49500.0
2011-01-12 11:50:00,18.48,18.48,18.48,18.48,37000.0,14.9216,14.9216,14.9216,14.9216,37000.0
2011-01-12 12:00:00,18.47,18.48,18.47,18.48,95500.0,14.9135,14.9216,14.9135,14.9216,95500.0
2011-01-12 12:10:00,18.48,18.48,18.46,18.47,45500.0,14.9216,14.9216,14.9055,14.9135,45500.0
2011-01-12 12:20:00,18.47,18.49,18.47,18.48,29500.0,14.9135,14.9297,14.9135,14.9216,29500.0
2011-01-12 12:30:00,18.49,18.49,18.47,18.47,57500.0,14.9297,14.9297,14.9135,14.9135,57500.0
2011-01-12 12:40:00,18.47,18.47,18.46,18.47,40000.0,14.9135,14.9135,14.9055,14.9135,40000.0
2011-01-12 12:50:00,18.47,18.48,18.46,18.46,46500.0,14.9135,14.9216,14.9055,14.9055,46500.0
2011-01-12 13:00:00,18.46,18.47,18.46,18.46,66000.0,14.9055,14.9135,14.9055,14.9055,66000.0
2011-01-12 13:10:00,18.46,18.47,18.46,18.46,24500.0,14.9055,14.9135,14.9055,14.9055,24500.0
2011-01-12 13:20:00,18.47,18.47,18.46,18.46,38500.0,14.9135,14.9135,14.9055,14.9055,38500.0
2011-01-12 13:30:00,18.46,18.47,18.46,18.46,26000.0,14.9055,14.9135,14.9055,14.9055,26000.0
2011-01-12 13:40:00,18.46,18.46,18.46,18.46,24000.0,14.9055,14.9055,14.9055,14.9055,24000.0
2011-01-12 13:50:00,18.46,18.47,18.46,18.47,52000.0,14.9055,14.9135,14.9055,14.9135,52000.0
2011-01-12 14:00:00,18.47,18.47,18.45,18.46,63500.0,14.9135,14.9135,14.8974,14.9055,63500.0
2011-01-12 14:10:00,18.46,18.47,18.46,18.46,46500.0,14.9055,14.9135,14.9055,14.9055,46500.0
2011-01-12 14:20:00,18.46,18.47,18.46,18.47,32000.0,14.9055,14.9135,14.9055,14.9135,32000.0
2011-01-12 14:30:00,18.47,18.47,18.46,18.46,27500.0,14.9135,14.9135,14.9055,14.9055,27500.0
2011-01-12 14:40:00,18.46,18.47,18.45,18.45,56500.0,14.9055,14.9135,14.8974,14.8974,56500.0
2011-01-12 14:50:00,18.45,18.46,18.45,18.46,51500.0,14.8974,14.9055,14.8974,14.9055,51500.0
2011-01-12 15:00:00,18.46,18.46,18.45,18.45,48000.0,14.9055,14.9055,14.8974,14.8974,48000.0
2011-01-12 15:10:00,18.45,18.45,18.43,18.43,66500.0,14.8974,14.8974,14.8812,14.8812,66500.0
2011-01-12 15:20:00,18.43,18.43,18.42,18.43,128500.0,14.8812,14.8812,14.8732,14.8812,128500.0
2011-01-12 15:30:00,18.43,18.44,18.43,18.44,129000.0,14.8812,14.8893,14.8812,14.8893,129000.0
2011-01-12 15:40:00,18.43,18.46,18.43,18.45,119500.0,14.8812,14.9055,14.8812,14.8974,119500.0
2011-01-12 15:50:00,18.45,18.46,18.45,18.46,131000.0,14.8974,14.9055,14.8974,14.9055,131000.0
2011-01-13 09:30:00,18.48,18.48,18.44,18.44,154500.0,14.9216,14.9216,14.8893,14.8893,154500.0
2011-01-13 09:40:00,18.44,18.44,18.41,18.42,120500.0,14.8893,14.8893,14.8651,14.8732,120500.0
2011-01-13 09:50:00,18.42,18.46,18.42,18.45,75500.0,14.8732,14.9055,14.8732,14.8974,75500.0
2011-01-13 10:00:00,18.46,18.46,18.4,18.42,134000.0,14.9055,14.9055,14.857,14.8732,134000.0
2011-01-13 10:10:00,18.41,18.43,18.4,18.42,134000.0,14.8651,14.8812,14.857,14.8732,134000.0
2011-01-13 10:20:00,18.43,18.44,18.43,18.44,60000.0,14.8812,14.8893,14.8812,14.8893,60000.0
2011-01-13 10:30:00,18.44,18.45,18.42,18.44,60500.0,14.8893,14.8974,14.8732,14.8893,60500.0
2011-01-13 10:40:00,18.44,18.45,18.43,18.44,83000.0,14.8893,14.8974,14.8812,14.8893,83000.0
2011-01-13 10:50:00,18.44,18.47,18.43,18.46,77000.0,14.8893,14.9135,14.8812,14.9055,77000.0
2011-01-13 11:00:00,18.46,18.47,18.45,18.46,57500.0,14.9055,14.9135,14.8974,14.9055,57500.0
2011-01-13 11:10:00,18.47,18.47,18.46,18.46,447000.0,14.9135,14.9135,14.9055,14.9055,447000.0
2011-01-13 11:20:00,18.47,18.47,18.46,18.46,23500.0,14.9135,14.9135,14.9055,14.9055,23500.0
2011-01-13 11:30:00,18.47,18.5,18.47,18.49,72000.0,14.9135,14.9378,14.9135,14.9297,72000.0
2011-01-13 11:40:00,18.49,18.5,18.48,18.48,65000.0,14.9297,14.9378,14.9216,14.9216,65000.0
2011-01-13 11:50:00,18.49,18.49,18.48,18.48,31000.0,14.9297,14.9297,14.9216,14.9216,31000.0
2011-01-13 12:00:00,18.48,18.49,18.47,18.49,20500.0,14.9216,14.9297,14.9135,14.9297,20500.0
2011-01-13 12:10:00,18.49,18.49,18.47,18.49,31500.0,14.9297,14.9297,14.9135,14.9297,31500.0
2011-01-13 12:20:00,18.49,18.49,18.47,18.48,16000.0,14.9297,14.9297,14.9135,14.9216,16000.0
2011-01-13 12:30:00,18.48,18.48,18.46,18.46,116000.0,14.9216,14.9216,14.9055,14.9055,116000.0
2011-01-13 12:40:00,18.46,18.47,18.46,18.46,72500.0,14.9055,14.9135,14.9055,14.9055,72500.0
2011-01-13 12:50:00,18.46,18.47,18.46,18.47,58500.0,14.9055,14.9135,14.9055,14.9135,58500.0
2011-01-13 13:00:00,18.47,18.47,18.44,18.46,70500.0,14.9135,14.9135,14.8893,14.9055,70500.0
2011-01-13 13:10:00,18.47,18.48,18.46,18.48,99500.0,14.9135,14.9216,14.9055,14.9216,99500.0
2011-01-13 13:20:00,18.48,18.48,18.47,18.47,63500.0,14.9216,14.9216,14.9135,14.9135,63500.0
2011-01-13 13:30:00,18.47,18.48,18.46,18.47,100500.0,14.9135,14.9216,14.9055,14.9135,100500.0
2011-01-13 13:40:00,18.47,18.48,18.47,18.47,90500.0,14.9135,14.9216,14.9135,14.9135,90500.0
2011-01-13 13:50:00,18.47,18.47,18.46,18.46,60500.0,14.9135,14.9135,14.9055,14.9055,60500.0
2011-01-13 14:00:00,18.47,18.47,18.46,18.47,97000.0,14.9135,14.9135,14.9055,14.9135,97000.0
2011-01-13 14:10:00,18.46,18.46,18.42,18.44,152000.0,14.9055,14.9055,14.8732,14.8893,152000.0
2011-01-13 14:20:00,18.44,18.45,18.44,18.45,63000.0,14.8893,14.8974,14.8893,14.8974,63000.0
2011-01-13 14:30:00,18.45,18.45,18.45,18.45,78500.0,14.8974,14.8974,14.8974,14.8974,78500.0
2011-01-13 14:40:00,18.45,18.45,18.44,18.44,72500.0,14.8974,14.8974,14.8893,14.8893,72500.0
2011-01-13 14:50:00,18.44,18.44,18.41,18.42,229000.0,14.8893,14.8893,14.8651,14.8732,229000.0
2011-01-13 15:00:00,18.42,18.45,18.42,18.45,118500.0,14.8732,14.8974,14.8732,14.8974,118500.0
2011-01-13 15:10:00,18.45,18.45,18.43,18.43,98000.0,14.8974,14.8974,14.8812,14.8812,98000.0
2011-01-13 15:20:00,18.43,18.44,18.42,18.42,167500.0,14.8812,14.8893,14.8732,14.8732,167500.0
2011-01-13 15:30:00,18.42,18.43,18.41,18.41,184000.0,14.8732,14.8812,14.8651,14.8651,184000.0
2011-01-13 15:40:00,18.41,18.44,18.4,18.43,114000.0,14.8651,14.8893,14.857,14.8812,114000.0
2011-01-13 15:50:00,18.44,18.45,18.44,18.45,135500.0,14.8893,14.8974,14.8893,14.8974,135500.0
2011-01-14 09:30:00,18.43,18.46,18.4,18.45,611000.0,14.8812,14.9055,14.857,14.8974,611000.0
2011-01-14 09:40:00,18.45,18.46,18.43,18.44,57500.0,14.8974,14.9055,14.8812,14.8893,57500.0
2011-01-14 09:50:00,18.45,18.46,18.42,18.46,351000.0,14.8974,14.9055,14.8732,14.9055,351000.0
2011-01-14 10:00:00,18.46,18.49,18.45,18.47,116500.0,14.9055,14.9297,14.8974,14.9135,116500.0
2011-01-14 10:10:00,18.48,18.48,18.46,18.46,107500.0,14.9216,14.9216,14.9055,14.9055,107500.0
2011-01-14 10:20:00,18.46,18.47,18.44,18.44,164500.0,14.9055,14.9135,14.8893,14.8893,164500.0
2011-01-14 10:30:00,18.44,18.46,18.43,18.46,79500.0,14.8893,14.9055,14.8812,14.9055,79500.0
2011-01-14 10:40:00,18.46,18.49,18.46,18.48,94500.0,14.9055,14.9297,14.9055,14.9216,94500.0
2011-01-14 10:50:00,18.48,18.49,18.46,18.46,149500.0,14.9216,14.9297,14.9055,14.9055,149500.0
2011-01-14 11:00:00,18.46,18.49,18.46,18.49,79000.0,14.9055,14.9297,14.9055,14.9297,79000.0
2011-01-14 11:10:00,18.49,18.5,18.49,18.49,128500.0,14.9297,14.9378,14.9297,14.9297,128500.0
2011-01-14 11:20:00,18.49,18.49,18.48,18.49,70000.0,14.9297,14.9297,14.9216,14.9297,70000.0
2011-01-14 11:30:00,18.49,18.49,18.48,18.49,63500.0,14.9297,14.9297,14.9216,14.9297,63500.0
2011-01-14 11:40:00,18.49,18.52,18.49,18.51,77000.0,14.9297,14.9539,14.9297,14.9458,77000.0
2011-01-14 11:50:00,18.51,18.51,18.5,18.51,88500.0,14.9458,14.9458,14.9378,14.9458,88500.0
2011-01-14 12:00:00,18.51,18.52,18.51,18.52,23500.0,14.9458,14.9539,14.9458,14.9539,23500.0
2011-01-14 12:10:00,18.52,18.54,18.52,18.53,107000.0,14.9539,14.97,14.9539,14.962,107000.0
2011-01-14 12:20:00,18.53,18.53,18.52,18.53,79000.0,14.962,14.962,14.9539,14.962,79000.0
2011-01-14 12:30:00,18.53,18.55,18.53,18.54,56500.0,14.962,14.9781,14.962,14.97,56500.0
2011-01-14 12:40:00,18.54,18.54,18.53,18.53,40000.0,14.97,14.97,14.962,14.962,40000.0
2011-01-14 12:50:00,18.53,18.54,18.52,18.53,61000.0,14.962,14.97,14.9539,14.962,61000.0
2011-01-14 13:00:00,18.53,18.53,18.53,18.53,45500.0,14.962,14.962,14.962,14.962,45500.0
2011-01-14 13:10:00,18.53,18.53,18.53,18.53,61500.0,14.962,14.962,14.962,14.962,61500.0
2011-01-14 13:20:00,18.53,18.54,18.53,18.53,75500.0,14.962,14.97,14.962,14.962,75500.0
2011-01-14 13:30:00,18.54,18.55,18.53,18.55,65000.0,14.97,14.9781,14.962,14.9781,65000.0
2011-01-14 13:40:00,18.55,18.56,18.55,18.55,51000.0,14.9781,14.9862,14.9781,14.9781,51000.0
2011-01-14 13:50:00,18.55,18.57,18.55,18.56,53500.0,14.9781,14.9943,14.9781,14.9862,53500.0
2011-01-14 14:00:00,18.56,18.57,18.56,18.57,69000.0,14.9862,14.9943,14.9862,14.9943,69000.0
2011-01-14 14:10:00,18.57,18.57,18.56,18.56,28500.0,14.9943,14.9943,14.9862,14.9862,28500.0
2011-01-14 14:20:00,18.56,18.57,18.56,18.56,77000.0,14.9862,14.9943,14.9862,14.9862,77000.0
2011-01-14 14:30:00,18.56,18.56,18.54,18.54,71000.0,14.9862,14.9862,14.97,14.97,71000.0
2011-01-14 14:40:00,18.54,18.55,18.54,18.55,140000.0,14.97,14.9781,14.97,14.9781,140000.0
2011-01-14 14:50:00,18.55,18.55,18.54,18.55,59500.0,14.9781,14.9781,14.97,14.9781,59500.0
2011-01-14 15:00:00,18.55,18.56,18.54,18.54,62000.0,14.9781,14.9862,14.97,14.97,62000.0
2011-01-14 15:10:00,18.54,18.55,18.54,18.55,55000.0,14.97,14.9781,14.97,14.9781,55000.0
2011-01-14 15:20:00,18.55,18.56,18.54,18.54,74500.0,14.9781,14.9862,14.97,14.97,74500.0
2011-01-14 15:30:00,18.55,18.56,18.55,18.55,82500.0,14.9781,14.9862,14.9781,14.9781,82500.0
2011-01-14 15:40:00,18.55,18.58,18.55,18.58,175000.0,14.9781,15.0023,14.9781,15.0023,175000.0
2011-01-14 15:50:00,18.58,18.59,18.57,18.57,267000.0,15.0023,15.0104,14.9943,14.9943,267000.0
2011-01-18 09:30:00,18.55,18.62,18.55,18.6,359000.0,14.9781,15.0346,14.9781,15.0185,359000.0
2011-01-18 09:40:00,18.6,18.62,18.58,18.58,181500.0,15.0185,15.0346,15.0023,15.0023,181500.0
2011-01-18 09:50:00,18.58,18.58,18.55,18.56,124000.0,15.0023,15.0023,14.9781,14.9862,124000.0
2011-01-18 10:00:00,18.56,18.57,18.54,18.54,177000.0,14.9862,14.9943,14.97,14.97,177000.0
2011-01-18 10:10:00,18.55,18.57,18.54,18.56,54500.0,14.9781,14.9943,14.97,14.9862,54500.0
2011-01-18 10:20:00,18.57,18.58,18.55,18.56,66000.0,14.9943,15.0023,14.9781,14.9862,66000.0
2011-01-18 10:30:00,18.56,18.56,18.53,18.56,59500.0,14.9862,14.9862,14.962,14.9862,59500.0
2011-01-18 10:40:00,18.56,18.56,18.53,18.53,99500.0,14.9862,14.9862,14.962,14.962,99500.0
2011-01-18 10:50:00,18.53,18.54,18.52,18.54,62500.0,14.962,14.97,14.9539,14.97,62500.0
2011-01-18 11:00:00,18.54,18.56,18.54,18.56,99000.0,14.97,14.9862,14.97,14.9862,99000.0
2011-01-18 11:10:00,18.56,18.58,18.55,18.57,40500.0,14.9862,15.0023,14.9781,14.9943,40500.0
2011-01-18 11:20:00,18.57,18.59,18.57,18.59,34500.0,14.9943,15.0104,14.9943,15.0104,34500.0
2011-01-18 11:30:00,18.59,18.59,18.59,18.59,38000.0,15.0104,15.0104,15.0104,15.0104,38000.0
2011-01-18 11:40:00,18.59,18.59,18.59,18.59,37000.0,15.0104,15.0104,15.0104,15.0104,37000.0
2011-01-18 11:50:00,18.59,18.59,18.58,18.58,47500.0,15.0104,15.0104,15.0023,15.0023,47500.0
2011-01-18 12:00:00,18.58,18.59,18.56,18.56,35000.0,15.0023,15.0104,14.9862,14.9862,35000.0
2011-01-18 12:10:00,18.57,18.57,18.56,18.57,20000.0,14.9943,14.9943,14.9862,14.9943,20000.0
2011-01-18 12:20:00,18.57,18.58,18.57,18.57,89000.0,14.9943,15.0023,14.9943,14.9943,89000.0
2011-01-18 12:30:00,18.57,18.58,18.57,18.58,46500.0,14.9943,15.0023,14.9943,15.0023,46500.0
2011-01-18 12:40:00,18.58,18.59,18.58,18.58,35500.0,15.0023,15.0104,15.0023,15.0023,35500.0
2011-01-18 12:50:00,18.58,18.58,18.58,18.58,7000.0,15.0023,15.0023,15.0023,15.0023,7000.0
2011-01-18 13:00:00,18.58,18.6,18.58,18.6,24500.0,15.0023,15.0185,15.0023,15.0185,24500.0
2011-01-18 13:10:00,18.59,18.6,18.59,18.59,91500.0,15.0104,15.0185,15.0104,15.0104,91500.0
2011-01-18 13:20:00,18.59,18.6,18.59,18.6,21000.0,15.0104,15.0185,15.0104,15.0185,21000.0
2011-01-18 13:30:00,18.6,18.61,18.6,18.61,52000.0,15.0185,15.0266,15.0185,15.0266,52000.0
2011-01-18 13:40:00,18.6,18.61,18.59,18.59,36000.0,15.0185,15.0266,15.0104,15.0104,36000.0
2011-01-18 13:50:00,18.59,18.6,18.59,18.6,55000.0,15.0104,15.0185,15.0104,15.0185,55000.0
2011-01-18 14:00:00,18.6,18.61,18.59,18.61,50000.0,15.0185,15.0266,15.0104,15.0266,50000.0
2011-01-18 14:10:00,18.61,18.62,18.61,18.62,201000.0,15.0266,15.0346,15.0266,15.0346,201000.0
2011-01-18 14:20:00,18.62,18.62,18.61,18.62,92500.0,15.0346,15.0346,15.0266,15.0346,92500.0
2011-01-18 14:30:00,18.62,18.63,18.62,18.63,99500.0,15.0346,15.0427,15.0346,15.0427,99500.0
2011-01-18 14:40:00,18.63,18.64,18.62,18.63,131000.0,15.0427,15.0508,15.0346,15.0427,131000.0
2011-01-18 14:50:00,18.63,18.65,18.63,18.65,98000.0,15.0427,15.0589,15.0427,15.0589,98000.0
2011-01-18 15:00:00,18.65,18.65,18.64,18.64,139500.0,15.0589,15.0589,15.0508,15.0508,139500.0
2011-01-18 15:10:00,18.64,18.64,18.63,18.63,163000.0,15.0508,15.0508,15.0427,15.0427,163000.0
2011-01-18 15:20:00,18.63,18.64,18.63,18.64,112000.0,15.0427,15.0508,15.0427,15.0508,112000.0
2011-01-18 15:30:00,18.64,18.67,18.64,18.66,249000.0,15.0508,15.075,15.0508,15.0669,249000.0
2011-01-18 15:40:00,18.67,18.7,18.67,18.7,301000.0,15.075,15.0992,15.075,15.0992,301000.0
2011-01-18 15:50:00,18.7,18.73,18.7,18.73,446000.0,15.0992,15.1235,15.0992,15.1235,446000.0
2011-01-19 09:30:00,18.73,18.75,18.7,18.71,210500.0,15.1235,15.1396,15.0992,15.1073,210500.0
2011-01-19 09:40:00,18.69,18.7,18.67,18.69,94500.0,15.0912,15.0992,15.075,15.0912,94500.0
2011-01-19 09:50:00,18.69,18.69,18.62,18.64,190000.0,15.0912,15.0912,15.0346,15.0508,190000.0
2011-01-19 10:00:00,18.63,18.68,18.63,18.68,144000.0,15.0427,15.0831,15.0427,15.0831,144000.0
2011-01-19 10:10:00,18.68,18.68,18.65,18.65,106000.0,15.0831,15.0831,15.0589,15.0589,106000.0
2011-01-19 10:20:00,18.65,18.66,18.6,18.61,170000.0,15.0589,15.0669,15.0185,15.0266,170000.0
2011-01-19 10:30:00,18.61,18.62,18.58,18.59,226500.0,15.0266,15.0346,15.0023,15.0104,226500.0
2011-01-19 10:40:00,18.59,18.6,18.56,18.59,136500.0,15.0104,15.0185,14.9862,15.0104,136500.0
2011-01-19 10:50:00,18.59,18.6,18.58,18.6,80000.0,15.0104,15.0185,15.0023,15.0185,80000.0
2011-01-19 11:00:00,18.6,18.6,18.58,18.59,67000.0,15.0185,15.0185,15.0023,15.0104,67000.0
2011-01-19 11:10:00,18.59,18.6,18.56,18.58,71000.0,15.0104,15.0185,14.9862,15.0023,71000.0
2011-01-19 11:20:00,18.58,18.58,18.57,18.57,19500.0,15.0023,15.0023,14.9943,14.9943,19500.0
2011-01-19 11:30:00,18.58,18.59,18.58,18.59,38000.0,15.0023,15.0104,15.0023,15.0104,38000.0
2011-01-19 11:40:00,18.59,18.6,18.57,18.6,138500.0,15.0104,15.0185,14.9943,15.0185,138500.0
2011-01-19 11:50:00,18.59,18.59,18.56,18.57,82000.0,15.0104,15.0104,14.9862,14.9943,82000.0
2011-01-19 12:00:00,18.57,18.58,18.56,18.56,71500.0,14.9943,15.0023,14.9862,14.9862,71500.0
2011-01-19 12:10:00,18.56,18.58,18.56,18.57,98500.0,14.9862,15.0023,14.9862,14.9943,98500.0
2011-01-19 12:20:00,18.57,18.58,18.57,18.58,60000.0,14.9943,15.0023,14.9943,15.0023,60000.0
2011-01-19 12:30:00,18.57,18.57,18.54,18.54,145500.0,14.9943,14.9943,14.97,14.97,145500.0
2011-01-19 12:40:00,18.55,18.55,18.52,18.52,38000.0,14.9781,14.9781,14.9539,14.9539,38000.0
2011-01-19 12:50:00,18.53,18.54,18.52,18.53,45000.0,14.962,14.97,14.9539,14.962,45000.0
2011-01-19 13:00:00,18.54,18.54,18.52,18.54,64500.0,14.97,14.97,14.9539,14.97,64500.0
2011-01-19 13:10:00,18.54,18.55,18.54,18.55,32500.0,14.97,14.9781,14.97,14.9781,32500.0
2011-01-19 13:20:00,18.54,18.56,18.54,18.55,63000.0,14.97,14.9862,14.97,14.9781,63000.0
2011-01-19 13:30:00,18.55,18.57,18.55,18.56,48000.0,14.9781,14.9943,14.9781,14.9862,48000.0
2011-01-19 13:40:00,18.55,18.56,18.54,18.55,45500.0,14.9781,14.9862,14.97,14.9781,45500.0
2011-01-19 13:50:00,18.55,18.55,18.53,18.55,34000.0,14.9781,14.9781,14.962,14.9781,34000.0
2011-01-19 14:00:00,18.54,18.54,18.52,18.52,50000.0,14.97,14.97,14.9539,14.9539,50000.0
2011-01-19 14:10:00,18.52,18.54,18.5,18.51,136000.0,14.9539,14.97,14.9378,14.9458,136000.0
2011-01-19 14:20:00,18.51,18.51,18.49,18.49,206500.0,14.9458,14.9458,14.9297,14.9297,206500.0
2011-01-19 14:30:00,18.49,18.5,18.49,18.49,118000.0,14.9297,14.9378,14.9297,14.9297,118000.0
2011-01-19 14:40:00,18.49,18.5,18.47,18.48,76000.0,14.9297,14.9378,14.9135,14.9216,76000.0
2011-01-19 14:50:00,18.48,18.48,18.44,18.46,98000.0,14.9216,14.9216,14.8893,14.9055,98000.0
2011-01-19 15:00:00,18.46,18.47,18.44,18.44,122000.0,14.9055,14.9135,14.8893,14.8893,122000.0
2011-01-19 15:10:00,18.44,18.45,18.42,18.44,142500.0,14.8893,14.8974,14.8732,14.8893,142500.0
2011-01-19 15:20:00,18.45,18.45,18.43,18.44,97500.0,14.8974,14.8974,14.8812,14.8893,97500.0
2011-01-19 15:30:00,18.44,18.44,18.41,18.44,138000.0,14.8893,14.8893,14.8651,14.8893,138000.0
2011-01-19 15:40:00,18.44,18.44,18.42,18.44,421500.0,14.8893,14.8893,14.8732,14.8893,421500.0
2011-01-19 15:50:00,18.44,18.45,18.43,18.45,280500.0,14.8893,14.8974,14.8812,14.8974,280500.0
2011-01-20 09:30:00,18.38,18.39,18.27,18.28,379500.0,14.8409,14.8489,14.752,14.7601,379500.0
2011-01-20 09:40:00,18.29,18.39,18.29,18.37,111000.0,14.7682,14.8489,14.7682,14.8328,111000.0
2011-01-20 09:50:00,18.38,18.42,18.38,18.42,275500.0,14.8409,14.8732,14.8409,14.8732,275500.0
2011-01-20 10:00:00,18.41,18.46,18.39,18.39,394000.0,14.8651,14.9055,14.8489,14.8489,394000.0
2011-01-20 10:10:00,18.39,18.42,18.36,18.36,170000.0,14.8489,14.8732,14.8247,14.8247,170000.0
2011-01-20 10:20:00,18.37,18.38,18.34,18.36,401000.0,14.8328,14.8409,14.8086,14.8247,401000.0
2011-01-20 10:30:00,18.37,18.39,18.34,18.35,130000.0,14.8328,14.8489,14.8086,14.8166,130000.0
2011-01-20 10:40:00,18.35,18.35,18.32,18.33,190000.0,14.8166,14.8166,14.7924,14.8005,190000.0
2011-01-20 10:50:00,18.34,18.34,18.28,18.28,208500.0,14.8086,14.8086,14.7601,14.7601,208500.0
2011-01-20 11:00:00,18.27,18.3,18.26,18.28,242500.0,14.752,14.7763,14.744,14.7601,242500.0
2011-01-20 11:10:00,18.28,18.3,18.28,18.28,89500.0,14.7601,14.7763,14.7601,14.7601,89500.0
2011-01-20 11:20:00,18.29,18.29,18.24,18.24,128500.0,14.7682,14.7682,14.7278,14.7278,128500.0
2011-01-20 11:30:00,18.24,18.25,18.22,18.25,107500.0,14.7278,14.7359,14.7117,14.7359,107500.0
2011-01-20 11:40:00,18.24,18.25,18.23,18.25,74500.0,14.7278,14.7359,14.7197,14.7359,74500.0
2011-01-20 11:50:00,18.24,18.26,18.24,18.25,43000.0,14.7278,14.744,14.7278,14.7359,43000.0
2011-01-20 12:00:00,18.26,18.29,18.26,18.28,47500.0,14.744,14.7682,14.744,14.7601,47500.0
2011-01-20 12:10:00,18.28,18.28,18.26,18.27,43500.0,14.7601,14.7601,14.744,14.752,43500.0
2011-01-20 12:20:00,18.27,18.3,18.27,18.28,120000.0,14.752,14.7763,14.752,14.7601,120000.0
2011-01-20 12:30:00,18.28,18.3,18.28,18.29,107500.0,14.7601,14.7763,14.7601,14.7682,107500.0
2011-01-20 12:40:00,18.29,18.31,18.29,18.31,49500.0,14.7682,14.7843,14.7682,14.7843,49500.0
2011-01-20 12:50:00,18.31,18.31,18.29,18.29,32500.0,14.7843,14.7843,14.7682,14.7682,32500.0
2011-01-20 13:00:00,18.29,18.3,18.27,18.29,41000.0,14.7682,14.7763,14.752,14.7682,41000.0
2011-01-20 13:10:00,18.29,18.29,18.27,18.29,22500.0,14.7682,14.7682,14.752,14.7682,22500.0
2011-01-20 13:20:00,18.28,18.28,18.25,18.26,89000.0,14.7601,14.7601,14.7359,14.744,89000.0
2011-01-20 13:30:00,18.26,18.28,18.26,18.28,26000.0,14.744,14.7601,14.744,14.7601,26000.0
2011-01-20 13:40:00,18.28,18.28,18.26,18.28,78500.0,14.7601,14.7601,14.744,14.7601,78500.0
2011-01-20 13:50:00,18.28,18.31,18.27,18.31,44000.0,14.7601,14.7843,14.752,14.7843,44000.0
2011-01-20 14:00:00,18.3,18.31,18.29,18.3,60000.0,14.7763,14.7843,14.7682,14.7763,60000.0
2011-01-20 14:10:00,18.3,18.34,18.3,18.33,119000.0,14.7763,14.8086,14.7763,14.8005,119000.0
2011-01-20 14:20:00,18.33,18.34,18.31,18.33,94500.0,14.8005,14.8086,14.7843,14.8005,94500.0
2011-01-20 14:30:00,18.33,18.35,18.33,18.33,72000.0,14.8005,14.8166,14.8005,14.8005,72000.0
2011-01-20 14:40:00,18.33,18.36,18.33,18.35,186500.0,14.8005,14.8247,14.8005,14.8166,186500.0
2011-01-20 14:50:00,18.34,18.36,18.34,18.35,261500.0,14.8086,14.8247,14.8086,14.8166,261500.0
2011-01-20 15:00:00,18.35,18.35,18.32,18.33,114500.0,14.8166,14.8166,14.7924,14.8005,114500.0
2011-01-20 15:10:00,18.33,18.34,18.31,18.31,303500.0,14.8005,14.8086,14.7843,14.7843,303500.0
2011-01-20 15:20:00,18.31,18.32,18.29,18.29,206500.0,14.7843,14.7924,14.7682,14.7682,206500.0
2011-01-20 15:30:00,18.29,18.3,18.27,18.3,327500.0,14.7682,14.7763,14.752,14.7763,327500.0
2011-01-20 15:40:00,18.3,18.31,18.29,18.29,389500.0,14.7763,14.7843,14.7682,14.7682,389500.0
2011-01-20 15:50:00,18.29,18.31,18.28,18.31,426000.0,14.7682,14.7843,14.7601,14.7843,426000.0
2011-01-21 09:30:00,18.43,18.43,18.37,18.37,216000.0,14.8812,14.8812,14.8328,14.8328,216000.0
2011-01-21 09:40:00,18.37,18.38,18.36,18.37,445000.0,14.8328,14.8409,14.8247,14.8328,445000.0
2011-01-21 09:50:00,18.37,18.41,18.37,18.41,28000.0,14.8328,14.8651,14.8328,14.8651,28000.0
2011-01-21 10:00:00,18.41,18.41,18.38,18.39,70500.0,14.8651,14.8651,14.8409,14.8489,70500.0
2011-01-21 10:10:00,18.39,18.4,18.38,18.38,181000.0,14.8489,14.857,14.8409,14.8409,181000.0
2011-01-21 10:20:00,18.38,18.38,18.35,18.36,60000.0,14.8409,14.8409,14.8166,14.8247,60000.0
2011-01-21 10:30:00,18.36,18.37,18.34,18.36,131000.0,14.8247,14.8328,14.8086,14.8247,131000.0
2011-01-21 10:40:00,18.36,18.37,18.34,18.34,68500.0,14.8247,14.8328,14.8086,14.8086,68500.0
2011-01-21 10:50:00,18.34,18.35,18.34,18.35,43500.0,14.8086,14.8166,14.8086,14.8166,43500.0
2011-01-21 11:00:00,18.34,18.36,18.32,18.33,57500.0,14.8086,14.8247,14.7924,14.8005,57500.0
2011-01-21 11:10:00,18.32,18.32,18.29,18.29,40000.0,14.7924,14.7924,14.7682,14.7682,40000.0
2011-01-21 11:20:00,18.29,18.32,18.29,18.32,13000.0,14.7682,14.7924,14.7682,14.7924,13000.0
2011-01-21 11:30:00,18.32,18.33,18.3,18.3,21500.0,14.7924,14.8005,14.7763,14.7763,21500.0
2011-01-21 11:40:00,18.3,18.3,18.27,18.28,129000.0,14.7763,14.7763,14.752,14.7601,129000.0
2011-01-21 11:50:00,18.29,18.29,18.27,18.29,41000.0,14.7682,14.7682,14.752,14.7682,41000.0
2011-01-21 12:00:00,18.29,18.29,18.28,18.29,58500.0,14.7682,14.7682,14.7601,14.7682,58500.0
2011-01-21 12:10:00,18.28,18.3,18.28,18.3,7500.0,14.7601,14.7763,14.7601,14.7763,7500.0
2011-01-21 12:20:00,18.31,18.31,18.3,18.31,27500.0,14.7843,14.7843,14.7763,14.7843,27500.0
2011-01-21 12:30:00,18.31,18.31,18.29,18.29,72000.0,14.7843,14.7843,14.7682,14.7682,72000.0
2011-01-21 12:40:00,18.29,18.29,18.25,18.26,139000.0,14.7682,14.7682,14.7359,14.744,139000.0
2011-01-21 12:50:00,18.27,18.29,18.27,18.28,51000.0,14.752,14.7682,14.752,14.7601,51000.0
2011-01-21 13:00:00,18.28,18.28,18.27,18.27,35000.0,14.7601,14.7601,14.752,14.752,35000.0
2011-01-21 13:10:00,18.27,18.3,18.27,18.3,24500.0,14.752,14.7763,14.752,14.7763,24500.0
2011-01-21 13:20:00,18.3,18.3,18.27,18.28,60000.0,14.7763,14.7763,14.752,14.7601,60000.0
2011-01-21 13:30:00,18.28,18.29,18.28,18.29,35000.0,14.7601,14.7682,14.7601,14.7682,35000.0
2011-01-21 13:40:00,18.29,18.29,18.27,18.27,68000.0,14.7682,14.7682,14.752,14.752,68000.0
2011-01-21 13:50:00,18.27,18.28,18.26,18.28,105000.0,14.752,14.7601,14.744,14.7601,105000.0
2011-01-21 14:00:00,18.29,18.29,18.27,18.29,101000.0,14.7682,14.7682,14.752,14.7682,101000.0
2011-01-21 14:10:00,18.3,18.3,18.27,18.28,98000.0,14.7763,14.7763,14.752,14.7601,98000.0
2011-01-21 14:20:00,18.28,18.29,18.28,18.28,51000.0,14.7601,14.7682,14.7601,14.7601,51000.0
2011-01-21 14:30:00,18.28,18.31,18.28,18.3,73000.0,14.7601,14.7843,14.7601,14.7763,73000.0
2011-01-21 14:40:00,18.3,18.3,18.29,18.3,28000.0,14.7763,14.7763,14.7682,14.7763,28000.0
2011-01-21 14:50:00,18.29,18.3,18.28,18.28,37500.0,14.7682,14.7763,14.7601,14.7601,37500.0
2011-01-21 15:00:00,18.29,18.29,18.28,18.29,59000.0,14.7682,14.7682,14.7601,14.7682,59000.0
2011-01-21 15:10:00,18.29,18.29,18.28,18.29,87000.0,14.7682,14.7682,14.7601,14.7682,87000.0
2011-01-21 15:20:00,18.29,18.29,18.27,18.27,60500.0,14.7682,14.7682,14.752,14.752,60500.0
2011-01-21 15:30:00,18.27,18.27,18.25,18.26,194000.0,14.752,14.752,14.7359,14.744,194000.0
2011-01-21 15:40:00,18.26,18.27,18.24,18.24,136500.0,14.744,14.752,14.7278,14.7278,136500.0
2011-01-21 15:50:00,18.24,18.26,18.24,18.25,751000.0,14.7278,14.744,14.7278,14.7359,751000.0
2011-01-24 09:30:00,18.26,18.33,18.26,18.31,214000.0,14.744,14.8005,14.744,14.7843,214000.0
2011-01-24 09:40:00,18.32,18.33,18.3,18.32,128000.0,14.7924,14.8005,14.7763,14.7924,128000.0
2011-01-24 09:50:00,18.31,18.32,18.26,18.26,39500.0,14.7843,14.7924,14.744,14.744,39500.0
2011-01-24 10:00:00,18.26,18.28,18.26,18.28,55500.0,14.744,14.7601,14.744,14.7601,55500.0
2011-01-24 10:10:00,18.29,18.3,18.26,18.27,97000.0,14.7682,14.7763,14.744,14.752,97000.0
2011-01-24 10:20:00,18.26,18.3,18.26,18.29,116500.0,14.744,14.7763,14.744,14.7682,116500.0
2011-01-24 10:30:00,18.29,18.3,18.28,18.3,142500.0,14.7682,14.7763,14.7601,14.7763,142500.0
2011-01-24 10:40:00,18.3,18.31,18.29,18.3,42000.0,14.7763,14.7843,14.7682,14.7763,42000.0
2011-01-24 10:50:00,18.3,18.31,18.3,18.31,72000.0,14.7763,14.7843,14.7763,14.7843,72000.0
2011-01-24 11:00:00,18.31,18.35,18.3,18.34,164500.0,14.7843,14.8166,14.7763,14.8086,164500.0
2011-01-24 11:10:00,18.34,18.35,18.33,18.35,53000.0,14.8086,14.8166,14.8005,14.8166,53000.0
2011-01-24 11:20:00,18.35,18.37,18.34,18.37,43500.0,14.8166,14.8328,14.8086,14.8328,43500.0
2011-01-24 11:30:00,18.37,18.39,18.36,18.36,67000.0,14.8328,14.8489,14.8247,14.8247,67000.0
2011-01-24 11:40:00,18.36,18.39,18.36,18.39,192000.0,14.8247,14.8489,14.8247,14.8489,192000.0
2011-01-24 11:50:00,18.39,18.4,18.38,18.39,90000.0,14.8489,14.857,14.8409,14.8489,90000.0
2011-01-24 12:00:00,18.39,18.42,18.39,18.41,114500.0,14.8489,14.8732,14.8489,14.8651,114500.0
2011-01-24 12:10:00,18.41,18.41,18.4,18.4,29000.0,14.8651,14.8651,14.857,14.857,29000.0
2011-01-24 12:20:00,18.41,18.41,18.39,18.39,12000.0,14.8651,14.8651,14.8489,14.8489,12000.0
2011-01-24 12:30:00,18.4,18.4,18.39,18.4,29500.0,14.857,14.857,14.8489,14.857,29500.0
2011-01-24 12:40:00,18.4,18.41,18.4,18.41,77000.0,14.857,14.8651,14.857,14.8651,77000.0
2011-01-24 12:50:00,18.41,18.41,18.39,18.39,55500.0,14.8651,14.8651,14.8489,14.8489,55500.0
2011-01-24 13:00:00,18.39,18.41,18.39,18.41,39000.0,14.8489,14.8651,14.8489,14.8651,39000.0
2011-01-24 13:10:00,18.41,18.43,18.41,18.42,65000.0,14.8651,14.8812,14.8651,14.8732,65000.0
2011-01-24 13:20:00,18.42,18.43,18.41,18.41,174500.0,14.8732,14.8812,14.8651,14.8651,174500.0
2011-01-24 13:30:00,18.41,18.43,18.41,18.42,58500.0,14.8651,14.8812,14.8651,14.8732,58500.0
2011-01-24 13:40:00,18.42,18.44,18.41,18.44,60000.0,14.8732,14.8893,14.8651,14.8893,60000.0
2011-01-24 13:50:00,18.43,18.43,18.41,18.41,201000.0,14.8812,14.8812,14.8651,14.8651,201000.0
2011-01-24 14:00:00,18.42,18.42,18.41,18.42,51500.0,14.8732,14.8732,14.8651,14.8732,51500.0
2011-01-24 14:10:00,18.42,18.45,18.42,18.43,69000.0,14.8732,14.8974,14.8732,14.8812,69000.0
2011-01-24 14:20:00,18.43,18.44,18.43,18.43,39000.0,14.8812,14.8893,14.8812,14.8812,39000.0
2011-01-24 14:30:00,18.43,18.44,18.43,18.44,86500.0,14.8812,14.8893,14.8812,14.8893,86500.0
2011-01-24 14:40:00,18.44,18.44,18.43,18.43,34500.0,14.8893,14.8893,14.8812,14.8812,34500.0
2011-01-24 14:50:00,18.43,18.44,18.42,18.43,180000.0,14.8812,14.8893,14.8732,14.8812,180000.0
2011-01-24 15:00:00,18.43,18.43,18.42,18.43,93500.0,14.8812,14.8812,14.8732,14.8812,93500.0
2011-01-24 15:10:00,18.43,18.44,18.4,18.41,109500.0,14.8812,14.8893,14.857,14.8651,109500.0
2011-01-24 15:20:00,18.41,18.41,18.38,18.39,110000.0,14.8651,14.8651,14.8409,14.8489,110000.0
2011-01-24 15:30:00,18.39,18.41,18.39,18.41,130000.0,14.8489,14.8651,14.8489,14.8651,130000.0
2011-01-24 15:40:00,18.4,18.41,18.39,18.4,117500.0,14.857,14.8651,14.8489,14.857,117500.0
2011-01-24 15:50:00,18.4,18.41,18.39,18.4,246500.0,14.857,14.8651,14.8489,14.857,246500.0
2011-01-25 09:30:00,18.31,18.34,18.3,18.31,150000.0,14.7843,14.8086,14.7763,14.7843,150000.0
2011-01-25 09:40:00,18.31,18.33,18.28,18.33,157500.0,14.7843,14.8005,14.7601,14.8005,157500.0
2011-01-25 09:50:00,18.33,18.35,18.31,18.35,128500.0,14.8005,14.8166,14.7843,14.8166,128500.0
2011-01-25 10:00:00,18.36,18.38,18.33,18.35,221000.0,14.8247,14.8409,14.8005,14.8166,221000.0
2011-01-25 10:10:00,18.35,18.36,18.32,18.33,74000.0,14.8166,14.8247,14.7924,14.8005,74000.0
2011-01-25 10:20:00,18.32,18.33,18.3,18.33,122000.0,14.7924,14.8005,14.7763,14.8005,122000.0
2011-01-25 10:30:00,18.32,18.35,18.32,18.34,38000.0,14.7924,14.8166,14.7924,14.8086,38000.0
2011-01-25 10:40:00,18.33,18.37,18.33,18.35,55000.0,14.8005,14.8328,14.8005,14.8166,55000.0
2011-01-25 10:50:00,18.35,18.39,18.35,18.38,105500.0,14.8166,14.8489,14.8166,14.8409,105500.0
2011-01-25 11:00:00,18.38,18.38,18.35,18.36,31500.0,14.8409,14.8409,14.8166,14.8247,31500.0
2011-01-25 11:10:00,18.36,18.36,18.29,18.31,348000.0,14.8247,14.8247,14.7682,14.7843,348000.0
2011-01-25 11:20:00,18.31,18.31,18.28,18.28,64000.0,14.7843,14.7843,14.7601,14.7601,64000.0
2011-01-25 11:30:00,18.28,18.29,18.26,18.29,54500.0,14.7601,14.7682,14.744,14.7682,54500.0
2011-01-25 11:40:00,18.29,18.3,18.28,18.29,117000.0,14.7682,14.7763,14.7601,14.7682,117000.0
2011-01-25 11:50:00,18.28,18.29,18.28,18.29,89000.0,14.7601,14.7682,14.7601,14.7682,89000.0
2011-01-25 12:00:00,18.29,18.32,18.29,18.32,118500.0,14.7682,14.7924,14.7682,14.7924,118500.0
2011-01-25 12:10:00,18.32,18.35,18.32,18.34,63000.0,14.7924,14.8166,14.7924,14.8086,63000.0
2011-01-25 12:20:00,18.35,18.36,18.34,18.35,57500.0,14.8166,14.8247,14.8086,14.8166,57500.0
2011-01-25 12:30:00,18.35,18.35,18.33,18.35,92000.0,14.8166,14.8166,14.8005,14.8166,92000.0
2011-01-25 12:40:00,18.35,18.37,18.35,18.37,73500.0,14.8166,14.8328,14.8166,14.8328,73500.0
2011-01-25 12:50:00,18.37,18.37,18.35,18.36,45000.0,14.8328,14.8328,14.8166,14.8247,45000.0
2011-01-25 13:00:00,18.36,18.37,18.35,18.35,31000.0,14.8247,14.8328,14.8166,14.8166,31000.0
2011-01-25 13:10:00,18.35,18.36,18.35,18.36,7500.0,14.8166,14.8247,14.8166,14.8247,7500.0
2011-01-25 13:20:00,18.36,18.36,18.35,18.35,44500.0,14.8247,14.8247,14.8166,14.8166,44500.0
2011-01-25 13:30:00,18.35,18.35,18.34,18.35,19500.0,14.8166,14.8166,14.8086,14.8166,19500.0
2011-01-25 13:40:00,18.36,18.38,18.36,18.37,64000.0,14.8247,14.8409,14.8247,14.8328,64000.0
2011-01-25 13:50:00,18.37,18.37,18.36,18.37,16500.0,14.8328,14.8328,14.8247,14.8328,16500.0
2011-01-25 14:00:00,18.36,18.36,18.33,18.34,36000.0,14.8247,14.8247,14.8005,14.8086,36000.0
2011-01-25 14:10:00,18.34,18.34,18.29,18.3,55500.0,14.8086,14.8086,14.7682,14.7763,55500.0
2011-01-25 14:20:00,18.3,18.31,18.28,18.29,384500.0,14.7763,14.7843,14.7601,14.7682,384500.0
2011-01-25 14:30:00,18.29,18.32,18.28,18.32,121000.0,14.7682,14.7924,14.7601,14.7924,121000.0
2011-01-25 14:40:00,18.31,18.32,18.29,18.29,225500.0,14.7843,14.7924,14.7682,14.7682,225500.0
2011-01-25 14:50:00,18.29,18.31,18.28,18.31,195500.0,14.7682,14.7843,14.7601,14.7843,195500.0
2011-01-25 15:00:00,18.31,18.34,18.31,18.33,136500.0,14.7843,14.8086,14.7843,14.8005,136500.0
2011-01-25 15:10:00,18.33,18.36,18.32,18.35,224500.0,14.8005,14.8247,14.7924,14.8166,224500.0
2011-01-25 15:20:00,18.35,18.38,18.35,18.37,260500.0,14.8166,14.8409,14.8166,14.8328,260500.0
2011-01-25 15:30:00,18.38,18.38,18.35,18.36,208000.0,14.8409,14.8409,14.8166,14.8247,208000.0
2011-01-25 15:40:00,18.36,18.41,18.36,18.39,135500.0,14.8247,14.8651,14.8247,14.8489,135500.0
2011-01-25 15:50:00,18.4,18.43,18.39,18.43,323500.0,14.857,14.8812,14.8489,14.8812,323500.0
2011-01-26 09:30:00,18.49,18.5,18.45,18.45,138000.0,14.9297,14.9378,14.8974,14.8974,138000.0
2011-01-26 09:40:00,18.45,18.45,18.42,18.44,161000.0,14.8974,14.8974,14.8732,14.8893,161000.0
2011-01-26 09:50:00,18.44,18.45,18.43,18.45,146500.0,14.8893,14.8974,14.8812,14.8974,146500.0
2011-01-26 10:00:00,18.46,18.52,18.45,18.51,123500.0,14.9055,14.9539,14.8974,14.9458,123500.0
2011-01-26 10:10:00,18.52,18.58,18.5,18.57,361500.0,14.9539,15.0023,14.9378,14.9943,361500.0
2011-01-26 10:20:00,18.57,18.62,18.57,18.61,696000.0,14.9943,15.0346,14.9943,15.0266,696000.0
2011-01-26 10:30:00,18.61,18.61,18.59,18.59,224000.0,15.0266,15.0266,15.0104,15.0104,224000.0
2011-01-26 10:40:00,18.59,18.66,18.59,18.64,593500.0,15.0104,15.0669,15.0104,15.0508,593500.0
2011-01-26 10:50:00,18.64,18.65,18.58,18.59,141500.0,15.0508,15.0589,15.0023,15.0104,141500.0
2011-01-26 11:00:00,18.59,18.62,18.58,18.62,401000.0,15.0104,15.0346,15.0023,15.0346,401000.0
2011-01-26 11:10:00,18.62,18.62,18.59,18.59,121500.0,15.0346,15.0346,15.0104,15.0104,121500.0
2011-01-26 11:20:00,18.6,18.6,18.55,18.55,122500.0,15.0185,15.0185,14.9781,14.9781,122500.0
2011-01-26 11:30:00,18.55,18.56,18.54,18.54,118500.0,14.9781,14.9862,14.97,14.97,118500.0
2011-01-26 11:40:00,18.54,18.57,18.54,18.57,76500.0,14.97,14.9943,14.97,14.9943,76500.0
2011-01-26 11:50:00,18.57,18.57,18.55,18.55,48500.0,14.9943,14.9943,14.9781,14.9781,48500.0
2011-01-26 12:00:00,18.55,18.57,18.54,18.57,63500.0,14.9781,14.9943,14.97,14.9943,63500.0
2011-01-26 12:10:00,18.57,18.57,18.54,18.54,51500.0,14.9943,14.9943,14.97,14.97,51500.0
2011-01-26 12:20:00,18.54,18.55,18.54,18.54,43000.0,14.97,14.9781,14.97,14.97,43000.0
2011-01-26 12:30:00,18.55,18.55,18.55,18.55,112500.0,14.9781,14.9781,14.9781,14.9781,112500.0
2011-01-26 12:40:00,18.55,18.55,18.53,18.54,100500.0,14.9781,14.9781,14.962,14.97,100500.0
2011-01-26 12:50:00,18.54,18.57,18.54,18.56,51500.0,14.97,14.9943,14.97,14.9862,51500.0
2011-01-26 13:00:00,18.56,18.57,18.55,18.56,76000.0,14.9862,14.9943,14.9781,14.9862,76000.0
2011-01-26 13:10:00,18.55,18.56,18.55,18.55,127500.0,14.9781,14.9862,14.9781,14.9781,127500.0
2011-01-26 13:20:00,18.55,18.56,18.53,18.53,582000.0,14.9781,14.9862,14.962,14.962,582000.0
2011-01-26 13:30:00,18.53,18.55,18.53,18.55,105500.0,14.962,14.9781,14.962,14.9781,105500.0
2011-01-26 13:40:00,18.55,18.56,18.55,18.56,78500.0,14.9781,14.9862,14.9781,14.9862,78500.0
2011-01-26 13:50:00,18.56,18.57,18.55,18.56,44500.0,14.9862,14.9943,14.9781,14.9862,44500.0
2011-01-26 14:00:00,18.55,18.57,18.55,18.55,39000.0,14.9781,14.9943,14.9781,14.9781,39000.0
2011-01-26 14:10:00,18.56,18.58,18.54,18.56,85000.0,14.9862,15.0023,14.97,14.9862,85000.0
2011-01-26 14:20:00,18.56,18.57,18.52,18.55,179000.0,14.9862,14.9943,14.9539,14.9781,179000.0
2011-01-26 14:30:00,18.55,18.56,18.53,18.56,181000.0,14.9781,14.9862,14.962,14.9862,181000.0
2011-01-26 14:40:00,18.55,18.6,18.55,18.57,173000.0,14.9781,15.0185,14.9781,14.9943,173000.0
2011-01-26 14:50:00,18.57,18.59,18.56,18.59,143000.0,14.9943,15.0104,14.9862,15.0104,143000.0
2011-01-26 15:00:00,18.58,18.59,18.56,18.58,116000.0,15.0023,15.0104,14.9862,15.0023,116000.0
2011-01-26 15:10:00,18.58,18.6,18.57,18.57,180500.0,15.0023,15.0185,14.9943,14.9943,180500.0
2011-01-26 15:20:00,18.58,18.59,18.57,18.58,122500.0,15.0023,15.0104,14.9943,15.0023,122500.0
2011-01-26 15:30:00,18.58,18.59,18.55,18.56,118500.0,15.0023,15.0104,14.9781,14.9862,118500.0
2011-01-26 15:40:00,18.56,18.59,18.56,18.59,141000.0,14.9862,15.0104,14.9862,15.0104,141000.0
2011-01-26 15:50:00,18.59,18.59,18.58,18.58,105500.0,15.0104,15.0104,15.0023,15.0023,105500.0
2011-01-27 09:30:00,18.58,18.6,18.57,18.6,354000.0,15.0023,15.0185,14.9943,15.0185,354000.0
2011-01-27 09:40:00,18.6,18.65,18.6,18.64,176000.0,15.0185,15.0589,15.0185,15.0508,176000.0
2011-01-27 09:50:00,18.65,18.66,18.64,18.66,57500.0,15.0589,15.0669,15.0508,15.0669,57500.0
2011-01-27 10:00:00,18.66,18.68,18.62,18.64,1170500.0,15.0669,15.0831,15.0346,15.0508,1170500.0
2011-01-27 10:10:00,18.64,18.66,18.63,18.66,193500.0,15.0508,15.0669,15.0427,15.0669,193500.0
2011-01-27 10:20:00,18.66,18.66,18.63,18.64,93000.0,15.0669,15.0669,15.0427,15.0508,93000.0
2011-01-27 10:30:00,18.65,18.66,18.64,18.64,50500.0,15.0589,15.0669,15.0508,15.0508,50500.0
2011-01-27 10:40:00,18.63,18.65,18.62,18.65,90500.0,15.0427,15.0589,15.0346,15.0589,90500.0
2011-01-27 10:50:00,18.64,18.67,18.64,18.65,63500.0,15.0508,15.075,15.0508,15.0589,63500.0
2011-01-27 11:00:00,18.65,18.65,18.61,18.61,117500.0,15.0589,15.0589,15.0266,15.0266,117500.0
2011-01-27 11:10:00,18.61,18.62,18.58,18.59,205000.0,15.0266,15.0346,15.0023,15.0104,205000.0
2011-01-27 11:20:00,18.59,18.6,18.56,18.58,109500.0,15.0104,15.0185,14.9862,15.0023,109500.0
2011-01-27 11:30:00,18.58,18.6,18.57,18.6,257000.0,15.0023,15.0185,14.9943,15.0185,257000.0
2011-01-27 11:40:00,18.6,18.61,18.6,18.61,54500.0,15.0185,15.0266,15.0185,15.0266,54500.0
2011-01-27 11:50:00,18.61,18.64,18.6,18.63,162000.0,15.0266,15.0508,15.0185,15.0427,162000.0
2011-01-27 12:00:00,18.63,18.64,18.62,18.63,166500.0,15.0427,15.0508,15.0346,15.0427,166500.0
2011-01-27 12:10:00,18.63,18.67,18.63,18.66,219500.0,15.0427,15.075,15.0427,15.0669,219500.0
2011-01-27 12:20:00,18.67,18.67,18.65,18.66,55000.0,15.075,15.075,15.0589,15.0669,55000.0
2011-01-27 12:30:00,18.66,18.66,18.65,18.66,61500.0,15.0669,15.0669,15.0589,15.0669,61500.0
2011-01-27 12:40:00,18.66,18.68,18.66,18.67,63500.0,15.0669,15.0831,15.0669,15.075,63500.0
2011-01-27 12:50:00,18.67,18.69,18.67,18.68,93000.0,15.075,15.0912,15.075,15.0831,93000.0
2011-01-27 13:00:00,18.68,18.68,18.67,18.68,26500.0,15.0831,15.0831,15.075,15.0831,26500.0
2011-01-27 13:10:00,18.68,18.7,18.68,18.7,47000.0,15.0831,15.0992,15.0831,15.0992,47000.0
2011-01-27 13:20:00,18.7,18.7,18.68,18.68,107000.0,15.0992,15.0992,15.0831,15.0831,107000.0
2011-01-27 13:30:00,18.68,18.68,18.66,18.66,170500.0,15.0831,15.0831,15.0669,15.0669,170500.0
2011-01-27 13:40:00,18.66,18.68,18.66,18.68,71000.0,15.0669,15.0831,15.0669,15.0831,71000.0
2011-01-27 13:50:00,18.68,18.68,18.67,18.68,72500.0,15.0831,15.0831,15.075,15.0831,72500.0
2011-01-27 14:00:00,18.69,18.69,18.67,18.68,71500.0,15.0912,15.0912,15.075,15.0831,71500.0
2011-01-27 14:10:00,18.68,18.69,18.67,18.68,45000.0,15.0831,15.0912,15.075,15.0831,45000.0
2011-01-27 14:20:00,18.68,18.69,18.66,18.66,39500.0,15.0831,15.0912,15.0669,15.0669,39500.0
2011-01-27 14:30:00,18.66,18.68,18.66,18.67,92000.0,15.0669,15.0831,15.0669,15.075,92000.0
2011-01-27 14:40:00,18.67,18.7,18.67,18.69,163500.0,15.075,15.0992,15.075,15.0912,163500.0
2011-01-27 14:50:00,18.69,18.7,18.68,18.7,289500.0,15.0912,15.0992,15.0831,15.0992,289500.0
2011-01-27 15:00:00,18.7,18.7,18.67,18.68,110500.0,15.0992,15.0992,15.075,15.0831,110500.0
2011-01-27 15:10:00,18.68,18.69,18.67,18.67,90500.0,15.0831,15.0912,15.075,15.075,90500.0
2011-01-27 15:20:00,18.67,18.69,18.67,18.69,77500.0,15.075,15.0912,15.075,15.0912,77500.0
2011-01-27 15:30:00,18.69,18.7,18.68,18.69,136000.0,15.0912,15.0992,15.0831,15.0912,136000.0
2011-01-27 15:40:00,18.69,18.71,18.69,18.7,133500.0,15.0912,15.1073,15.0912,15.0992,133500.0
2011-01-27 15:50:00,18.7,18.7,18.66,18.67,276500.0,15.0992,15.0992,15.0669,15.075,276500.0
2011-01-28 09:30:00,18.68,18.7,18.66,18.67,109000.0,15.0831,15.0992,15.0669,15.075,109000.0
2011-01-28 09:40:00,18.67,18.72,18.66,18.7,117000.0,15.075,15.1154,15.0669,15.0992,117000.0
2011-01-28 09:50:00,18.71,18.71,18.66,18.66,187500.0,15.1073,15.1073,15.0669,15.0669,187500.0
2011-01-28 10:00:00,18.66,18.66,18.6,18.62,157000.0,15.0669,15.0669,15.0185,15.0346,157000.0
2011-01-28 10:10:00,18.61,18.63,18.6,18.61,128500.0,15.0266,15.0427,15.0185,15.0266,128500.0
2011-01-28 10:20:00,18.61,18.61,18.5,18.5,319000.0,15.0266,15.0266,14.9378,14.9378,319000.0
2011-01-28 10:30:00,18.5,18.51,18.47,18.51,381000.0,14.9378,14.9458,14.9135,14.9458,381000.0
2011-01-28 10:40:00,18.51,18.53,18.48,18.5,228000.0,14.9458,14.962,14.9216,14.9378,228000.0
2011-01-28 10:50:00,18.51,18.51,18.46,18.47,397500.0,14.9458,14.9458,14.9055,14.9135,397500.0
2011-01-28 11:00:00,18.47,18.47,18.43,18.45,263000.0,14.9135,14.9135,14.8812,14.8974,263000.0
2011-01-28 11:10:00,18.45,18.48,18.44,18.48,192000.0,14.8974,14.9216,14.8893,14.9216,192000.0
2011-01-28 11:20:00,18.48,18.5,18.46,18.47,79000.0,14.9216,14.9378,14.9055,14.9135,79000.0
2011-01-28 11:30:00,18.46,18.46,18.39,18.41,205500.0,14.9055,14.9055,14.8489,14.8651,205500.0
2011-01-28 11:40:00,18.41,18.41,18.37,18.38,160000.0,14.8651,14.8651,14.8328,14.8409,160000.0
2011-01-28 11:50:00,18.38,18.38,18.33,18.34,233000.0,14.8409,14.8409,14.8005,14.8086,233000.0
2011-01-28 12:00:00,18.34,18.34,18.29,18.34,293000.0,14.8086,14.8086,14.7682,14.8086,293000.0
2011-01-28 12:10:00,18.34,18.37,18.33,18.36,58000.0,14.8086,14.8328,14.8005,14.8247,58000.0
2011-01-28 12:20:00,18.36,18.37,18.35,18.35,116500.0,14.8247,14.8328,14.8166,14.8166,116500.0
2011-01-28 12:30:00,18.34,18.38,18.34,18.38,70000.0,14.8086,14.8409,14.8086,14.8409,70000.0
2011-01-28 12:40:00,18.38,18.41,18.38,18.39,163500.0,14.8409,14.8651,14.8409,14.8489,163500.0
2011-01-28 12:50:00,18.4,18.4,18.39,18.4,44500.0,14.857,14.857,14.8489,14.857,44500.0
2011-01-28 13:00:00,18.4,18.4,18.34,18.34,113000.0,14.857,14.857,14.8086,14.8086,113000.0
2011-01-28 13:10:00,18.34,18.37,18.33,18.36,115500.0,14.8086,14.8328,14.8005,14.8247,115500.0
2011-01-28 13:20:00,18.37,18.37,18.33,18.34,173000.0,14.8328,14.8328,14.8005,14.8086,173000.0
2011-01-28 13:30:00,18.34,18.36,18.32,18.33,101000.0,14.8086,14.8247,14.7924,14.8005,101000.0
2011-01-28 13:40:00,18.33,18.36,18.32,18.34,237000.0,14.8005,14.8247,14.7924,14.8086,237000.0
2011-01-28 13:50:00,18.35,18.39,18.35,18.38,60500.0,14.8166,14.8489,14.8166,14.8409,60500.0
2011-01-28 14:00:00,18.38,18.39,18.36,18.37,67000.0,14.8409,14.8489,14.8247,14.8328,67000.0
2011-01-28 14:10:00,18.37,18.38,18.35,18.37,71000.0,14.8328,14.8409,14.8166,14.8328,71000.0
2011-01-28 14:20:00,18.37,18.38,18.36,18.36,129000.0,14.8328,14.8409,14.8247,14.8247,129000.0
2011-01-28 14:30:00,18.36,18.39,18.36,18.37,72500.0,14.8247,14.8489,14.8247,14.8328,72500.0
2011-01-28 14:40:00,18.37,18.4,18.37,18.39,75500.0,14.8328,14.857,14.8328,14.8489,75500.0
2011-01-28 14:50:00,18.39,18.4,18.36,18.38,167000.0,14.8489,14.857,14.8247,14.8409,167000.0
2011-01-28 15:00:00,18.38,18.4,18.36,18.37,208000.0,14.8409,14.857,14.8247,14.8328,208000.0
2011-01-28 15:10:00,18.37,18.38,18.35,18.35,361000.0,14.8328,14.8409,14.8166,14.8166,361000.0
2011-01-28 15:20:00,18.35,18.36,18.32,18.33,383500.0,14.8166,14.8247,14.7924,14.8005,383500.0
2011-01-28 15:30:00,18.33,18.34,18.32,18.32,270000.0,14.8005,14.8086,14.7924,14.7924,270000.0
2011-01-28 15:40:00,18.32,18.33,18.3,18.32,306500.0,14.7924,14.8005,14.7763,14.7924,306500.0
2011-01-28 15:50:00,18.32,18.34,18.31,18.33,212000.0,14.7924,14.8086,14.7843,14.8005,212000.0
2011-01-31 09:30:00,18.4,18.42,18.37,18.38,200000.0,14.857,14.8732,14.8328,14.8409,200000.0
2011-01-31 09:40:00,18.38,18.42,18.36,18.36,324500.0,14.8409,14.8732,14.8247,14.8247,324500.0
2011-01-31 09:50:00,18.36,18.4,18.35,18.37,379000.0,14.8247,14.857,14.8166,14.8328,379000.0
2011-01-31 10:00:00,18.36,18.41,18.36,18.39,324000.0,14.8247,14.8651,14.8247,14.8489,324000.0
2011-01-31 10:10:00,18.4,18.41,18.37,18.4,191000.0,14.857,14.8651,14.8328,14.857,191000.0
2011-01-31 10:20:00,18.41,18.45,18.39,18.45,242000.0,14.8651,14.8974,14.8489,14.8974,242000.0
2011-01-31 10:30:00,18.45,18.48,18.44,18.48,160500.0,14.8974,14.9216,14.8893,14.9216,160500.0
2011-01-31 10:40:00,18.48,18.5,18.46,18.47,551500.0,14.9216,14.9378,14.9055,14.9135,551500.0
2011-01-31 10:50:00,18.46,18.49,18.46,18.48,56500.0,14.9055,14.9297,14.9055,14.9216,56500.0
2011-01-31 11:00:00,18.49,18.5,18.48,18.49,63500.0,14.9297,14.9378,14.9216,14.9297,63500.0
2011-01-31 11:10:00,18.5,18.51,18.48,18.49,306000.0,14.9378,14.9458,14.9216,14.9297,306000.0
2011-01-31 11:20:00,18.49,18.51,18.49,18.5,79500.0,14.9297,14.9458,14.9297,14.9378,79500.0
2011-01-31 11:30:00,18.5,18.5,18.48,18.49,80000.0,14.9378,14.9378,14.9216,14.9297,80000.0
2011-01-31 11:40:00,18.49,18.51,18.48,18.49,98000.0,14.9297,14.9458,14.9216,14.9297,98000.0
2011-01-31 11:50:00,18.5,18.51,18.48,18.5,59500.0,14.9378,14.9458,14.9216,14.9378,59500.0
2011-01-31 12:00:00,18.5,18.53,18.5,18.52,148500.0,14.9378,14.962,14.9378,14.9539,148500.0
2011-01-31 12:10:00,18.52,18.55,18.52,18.54,155000.0,14.9539,14.9781,14.9539,14.97,155000.0
2011-01-31 12:20:00,18.54,18.57,18.54,18.57,96500.0,14.97,14.9943,14.97,14.9943,96500.0
2011-01-31 12:30:00,18.57,18.58,18.55,18.55,102500.0,14.9943,15.0023,14.9781,14.9781,102500.0
2011-01-31 12:40:00,18.55,18.55,18.52,18.53,132000.0,14.9781,14.9781,14.9539,14.962,132000.0
2011-01-31 12:50:00,18.53,18.54,18.53,18.53,46000.0,14.962,14.97,14.962,14.962,46000.0
2011-01-31 13:00:00,18.53,18.55,18.53,18.55,189500.0,14.962,14.9781,14.962,14.9781,189500.0
2011-01-31 13:10:00,18.55,18.56,18.54,18.54,59500.0,14.9781,14.9862,14.97,14.97,59500.0
2011-01-31 13:20:00,18.54,18.55,18.54,18.55,82000.0,14.97,14.9781,14.97,14.9781,82000.0
2011-01-31 13:30:00,18.55,18.55,18.53,18.54,67000.0,14.9781,14.9781,14.962,14.97,67000.0
2011-01-31 13:40:00,18.54,18.55,18.52,18.55,114500.0,14.97,14.9781,14.9539,14.9781,114500.0
2011-01-31 13:50:00,18.55,18.56,18.55,18.56,59000.0,14.9781,14.9862,14.9781,14.9862,59000.0
2011-01-31 14:00:00,18.56,18.57,18.55,18.55,109500.0,14.9862,14.9943,14.9781,14.9781,109500.0
2011-01-31 14:10:00,18.55,18.55,18.53,18.53,130500.0,14.9781,14.9781,14.962,14.962,130500.0
2011-01-31 14:20:00,18.53,18.53,18.49,18.49,150500.0,14.962,14.962,14.9297,14.9297,150500.0
2011-01-31 14:30:00,18.49,18.5,18.47,18.48,187500.0,14.9297,14.9378,14.9135,14.9216,187500.0
2011-01-31 14:40:00,18.48,18.49,18.45,18.46,140000.0,14.9216,14.9297,14.8974,14.9055,140000.0
2011-01-31 14:50:00,18.45,18.48,18.44,18.47,224500.0,14.8974,14.9216,14.8893,14.9135,224500.0
2011-01-31 15:00:00,18.47,18.5,18.47,18.49,178000.0,14.9135,14.9378,14.9135,14.9297,178000.0
2011-01-31 15:10:00,18.49,18.51,18.49,18.5,117000.0,14.9297,14.9458,14.9297,14.9378,117000.0
2011-01-31 15:20:00,18.5,18.5,18.47,18.47,82000.0,14.9378,14.9378,14.9135,14.9135,82000.0
2011-01-31 15:30:00,18.47,18.48,18.46,18.47,94000.0,14.9135,14.9216,14.9055,14.9135,94000.0
2011-01-31 15:40:00,18.47,18.48,18.46,18.48,291500.0,14.9135,14.9216,14.9055,14.9216,291500.0
2011-01-31 15:50:00,18.48,18.48,18.46,18.46,636500.0,14.9216,14.9216,14.9055,14.9055,636500.0
2011-02-01 09:30:00,18.6,18.66,18.58,18.64,368500.0,15.0185,15.0669,15.0023,15.0508,368500.0
2011-02-01 09:40:00,18.65,18.65,18.6,18.6,147500.0,15.0589,15.0589,15.0185,15.0185,147500.0
2011-02-01 09:50:00,18.61,18.64,18.61,18.64,140000.0,15.0266,15.0508,15.0266,15.0508,140000.0
2011-02-01 10:00:00,18.64,18.66,18.61,18.62,334000.0,15.0508,15.0669,15.0266,15.0346,334000.0
2011-02-01 10:10:00,18.62,18.62,18.61,18.62,76000.0,15.0346,15.0346,15.0266,15.0346,76000.0
2011-02-01 10:20:00,18.62,18.65,18.62,18.64,115500.0,15.0346,15.0589,15.0346,15.0508,115500.0
2011-02-01 10:30:00,18.64,18.66,18.64,18.66,178000.0,15.0508,15.0669,15.0508,15.0669,178000.0
2011-02-01 10:40:00,18.66,18.68,18.65,18.68,153500.0,15.0669,15.0831,15.0589,15.0831,153500.0
2011-02-01 10:50:00,18.68,18.68,18.67,18.68,89000.0,15.0831,15.0831,15.075,15.0831,89000.0
2011-02-01 11:00:00,18.68,18.7,18.67,18.68,88000.0,15.0831,15.0992,15.075,15.0831,88000.0
2011-02-01 11:10:00,18.68,18.68,18.65,18.66,89000.0,15.0831,15.0831,15.0589,15.0669,89000.0
2011-02-01 11:20:00,18.66,18.67,18.65,18.66,99500.0,15.0669,15.075,15.0589,15.0669,99500.0
2011-02-01 11:30:00,18.67,18.71,18.67,18.7,159500.0,15.075,15.1073,15.075,15.0992,159500.0
2011-02-01 11:40:00,18.71,18.72,18.71,18.72,135500.0,15.1073,15.1154,15.1073,15.1154,135500.0
2011-02-01 11:50:00,18.71,18.73,18.71,18.72,156500.0,15.1073,15.1235,15.1073,15.1154,156500.0
2011-02-01 12:00:00,18.72,18.73,18.71,18.73,49500.0,15.1154,15.1235,15.1073,15.1235,49500.0
2011-02-01 12:10:00,18.73,18.76,18.72,18.75,150500.0,15.1235,15.1477,15.1154,15.1396,150500.0
2011-02-01 12:20:00,18.75,18.76,18.74,18.75,195500.0,15.1396,15.1477,15.1315,15.1396,195500.0
2011-02-01 12:30:00,18.75,18.75,18.74,18.74,23500.0,15.1396,15.1396,15.1315,15.1315,23500.0
2011-02-01 12:40:00,18.74,18.76,18.74,18.76,96000.0,15.1315,15.1477,15.1315,15.1477,96000.0
2011-02-01 12:50:00,18.75,18.78,18.75,18.78,124000.0,15.1396,15.1638,15.1396,15.1638,124000.0
2011-02-01 13:00:00,18.78,18.79,18.76,18.76,54500.0,15.1638,15.1719,15.1477,15.1477,54500.0
2011-02-01 13:10:00,18.76,18.77,18.76,18.76,51500.0,15.1477,15.1558,15.1477,15.1477,51500.0
2011-02-01 13:20:00,18.76,18.77,18.76,18.77,27000.0,15.1477,15.1558,15.1477,15.1558,27000.0
2011-02-01 13:30:00,18.77,18.77,18.75,18.76,66000.0,15.1558,15.1558,15.1396,15.1477,66000.0
2011-02-01 13:40:00,18.76,18.76,18.75,18.76,32500.0,15.1477,15.1477,15.1396,15.1477,32500.0
2011-02-01 13:50:00,18.76,18.76,18.74,18.74,24500.0,15.1477,15.1477,15.1315,15.1315,24500.0
2011-02-01 14:00:00,18.75,18.76,18.75,18.75,100500.0,15.1396,15.1477,15.1396,15.1396,100500.0
2011-02-01 14:10:00,18.76,18.76,18.75,18.75,81500.0,15.1477,15.1477,15.1396,15.1396,81500.0
2011-02-01 14:20:00,18.75,18.75,18.74,18.74,46000.0,15.1396,15.1396,15.1315,15.1315,46000.0
2011-02-01 14:30:00,18.74,18.75,18.74,18.74,26500.0,15.1315,15.1396,15.1315,15.1315,26500.0
2011-02-01 14:40:00,18.74,18.75,18.73,18.73,78000.0,15.1315,15.1396,15.1235,15.1235,78000.0
2011-02-01 14:50:00,18.73,18.76,18.73,18.75,100500.0,15.1235,15.1477,15.1235,15.1396,100500.0
2011-02-01 15:00:00,18.75,18.75,18.74,18.75,125500.0,15.1396,15.1396,15.1315,15.1396,125500.0
2011-02-01 15:10:00,18.75,18.76,18.75,18.76,100000.0,15.1396,15.1477,15.1396,15.1477,100000.0
2011-02-01 15:20:00,18.77,18.77,18.76,18.76,44500.0,15.1558,15.1558,15.1477,15.1477,44500.0
2011-02-01 15:30:00,18.76,18.77,18.76,18.76,226000.0,15.1477,15.1558,15.1477,15.1477,226000.0
2011-02-01 15:40:00,18.76,18.77,18.76,18.76,129500.0,15.1477,15.1558,15.1477,15.1477,129500.0
2011-02-01 15:50:00,18.77,18.77,18.74,18.74,184500.0,15.1558,15.1558,15.1315,15.1315,184500.0
2011-02-02 09:30:00,18.71,18.74,18.7,18.71,156500.0,15.1073,15.1315,15.0992,15.1073,156500.0
2011-02-02 09:40:00,18.71,18.77,18.7,18.77,322500.0,15.1073,15.1558,15.0992,15.1558,322500.0
2011-02-02 09:50:00,18.77,18.81,18.76,18.81,230500.0,15.1558,15.1881,15.1477,15.1881,230500.0
2011-02-02 10:00:00,18.81,18.81,18.76,18.77,315000.0,15.1881,15.1881,15.1477,15.1558,315000.0
2011-02-02 10:10:00,18.76,18.81,18.76,18.8,125000.0,15.1477,15.1881,15.1477,15.18,125000.0
2011-02-02 10:20:00,18.8,18.81,18.78,18.8,196500.0,15.18,15.1881,15.1638,15.18,196500.0
2011-02-02 10:30:00,18.8,18.82,18.8,18.81,2831000.0,15.18,15.1961,15.18,15.1881,2831000.0
2011-02-02 10:40:00,18.81,18.81,18.78,18.78,168000.0,15.1881,15.1881,15.1638,15.1638,168000.0
2011-02-02 10:50:00,18.78,18.81,18.78,18.81,156000.0,15.1638,15.1881,15.1638,15.1881,156000.0
2011-02-02 11:00:00,18.81,18.81,18.77,18.77,111000.0,15.1881,15.1881,15.1558,15.1558,111000.0
2011-02-02 11:10:00,18.77,18.78,18.76,18.78,179500.0,15.1558,15.1638,15.1477,15.1638,179500.0
2011-02-02 11:20:00,18.77,18.79,18.77,18.78,149500.0,15.1558,15.1719,15.1558,15.1638,149500.0
2011-02-02 11:30:00,18.78,18.79,18.77,18.77,98500.0,15.1638,15.1719,15.1558,15.1558,98500.0
2011-02-02 11:40:00,18.78,18.79,18.78,18.79,78500.0,15.1638,15.1719,15.1638,15.1719,78500.0
2011-02-02 11:50:00,18.8,18.8,18.79,18.8,271000.0,15.18,15.18,15.1719,15.18,271000.0
2011-02-02 12:00:00,18.8,18.8,18.77,18.78,49500.0,15.18,15.18,15.1558,15.1638,49500.0
2011-02-02 12:10:00,18.78,18.78,18.76,18.76,53500.0,15.1638,15.1638,15.1477,15.1477,53500.0
2011-02-02 12:20:00,18.76,18.76,18.74,18.74,53000.0,15.1477,15.1477,15.1315,15.1315,53000.0
2011-02-02 12:30:00,18.74,18.76,18.73,18.76,88500.0,15.1315,15.1477,15.1235,15.1477,88500.0
2011-02-02 12:40:00,18.76,18.77,18.75,18.75,97500.0,15.1477,15.1558,15.1396,15.1396,97500.0
2011-02-02 12:50:00,18.76,18.76,18.74,18.75,69500.0,15.1477,15.1477,15.1315,15.1396,69500.0
2011-02-02 13:00:00,18.75,18.75,18.74,18.74,106500.0,15.1396,15.1396,15.1315,15.1315,106500.0
2011-02-02 13:10:00,18.75,18.75,18.74,18.75,72000.0,15.1396,15.1396,15.1315,15.1396,72000.0
2011-02-02 13:20:00,18.75,18.75,18.75,18.75,9500.0,15.1396,15.1396,15.1396,15.1396,9500.0
2011-02-02 13:30:00,18.75,18.75,18.74,18.74,120000.0,15.1396,15.1396,15.1315,15.1315,120000.0
2011-02-02 13:40:00,18.74,18.74,18.73,18.74,103500.0,15.1315,15.1315,15.1235,15.1315,103500.0
2011-02-02 13:50:00,18.74,18.75,18.73,18.74,31000.0,15.1315,15.1396,15.1235,15.1315,31000.0
2011-02-02 14:00:00,18.74,18.74,18.73,18.73,224000.0,15.1315,15.1315,15.1235,15.1235,224000.0
2011-02-02 14:10:00,18.73,18.74,18.72,18.73,256500.0,15.1235,15.1315,15.1154,15.1235,256500.0
2011-02-02 14:20:00,18.73,18.75,18.73,18.75,883500.0,15.1235,15.1396,15.1235,15.1396,883500.0
2011-02-02 14:30:00,18.75,18.75,18.74,18.75,583000.0,15.1396,15.1396,15.1315,15.1396,583000.0
2011-02-02 14:40:00,18.75,18.75,18.74,18.74,26000.0,15.1396,15.1396,15.1315,15.1315,26000.0
2011-02-02 14:50:00,18.74,18.76,18.74,18.75,218000.0,15.1315,15.1477,15.1315,15.1396,218000.0
2011-02-02 15:00:00,18.75,18.77,18.75,18.76,205500.0,15.1396,15.1558,15.1396,15.1477,205500.0
2011-02-02 15:10:00,18.76,18.76,18.75,18.75,170500.0,15.1477,15.1477,15.1396,15.1396,170500.0
2011-02-02 15:20:00,18.75,18.76,18.73,18.73,195500.0,15.1396,15.1477,15.1235,15.1235,195500.0
2011-02-02 15:30:00,18.73,18.73,18.71,18.71,219000.0,15.1235,15.1235,15.1073,15.1073,219000.0
2011-02-02 15:40:00,18.71,18.73,18.71,18.72,90500.0,15.1073,15.1235,15.1073,15.1154,90500.0
2011-02-02 15:50:00,18.72,18.72,18.71,18.71,286500.0,15.1154,15.1154,15.1073,15.1073,286500.0
2011-02-03 09:30:00,18.7,18.75,18.7,18.75,208500.0,15.0992,15.1396,15.0992,15.1396,208500.0
2011-02-03 09:40:00,18.74,18.74,18.68,18.71,122000.0,15.1315,15.1315,15.0831,15.1073,122000.0
2011-02-03 09:50:00,18.72,18.73,18.68,18.71,112500.0,15.1154,15.1235,15.0831,15.1073,112500.0
2011-02-03 10:00:00,18.73,18.73,18.64,18.65,169000.0,15.1235,15.1235,15.0508,15.0589,169000.0
2011-02-03 10:10:00,18.64,18.64,18.56,18.61,203500.0,15.0508,15.0508,14.9862,15.0266,203500.0
2011-02-03 10:20:00,18.61,18.64,18.61,18.63,121000.0,15.0266,15.0508,15.0266,15.0427,121000.0
2011-02-03 10:30:00,18.64,18.65,18.61,18.64,90500.0,15.0508,15.0589,15.0266,15.0508,90500.0
2011-02-03 10:40:00,18.64,18.68,18.63,18.67,138000.0,15.0508,15.0831,15.0427,15.075,138000.0
2011-02-03 10:50:00,18.67,18.67,18.65,18.66,167500.0,15.075,15.075,15.0589,15.0669,167500.0
2011-02-03 11:00:00,18.67,18.67,18.63,18.63,795000.0,15.075,15.075,15.0427,15.0427,795000.0
2011-02-03 11:10:00,18.63,18.66,18.63,18.66,106500.0,15.0427,15.0669,15.0427,15.0669,106500.0
2011-02-03 11:20:00,18.65,18.67,18.65,18.67,40500.0,15.0589,15.075,15.0589,15.075,40500.0
2011-02-03 11:30:00,18.67,18.72,18.66,18.72,109000.0,15.075,15.1154,15.0669,15.1154,109000.0
2011-02-03 11:40:00,18.72,18.73,18.71,18.72,111500.0,15.1154,15.1235,15.1073,15.1154,111500.0
2011-02-03 11:50:00,18.72,18.74,18.72,18.74,60000.0,15.1154,15.1315,15.1154,15.1315,60000.0
2011-02-03 12:00:00,18.74,18.75,18.72,18.72,102500.0,15.1315,15.1396,15.1154,15.1154,102500.0
2011-02-03 12:10:00,18.72,18.73,18.71,18.72,28500.0,15.1154,15.1235,15.1073,15.1154,28500.0
2011-02-03 12:20:00,18.72,18.73,18.72,18.73,23500.0,15.1154,15.1235,15.1154,15.1235,23500.0
2011-02-03 12:30:00,18.73,18.73,18.72,18.72,18000.0,15.1235,15.1235,15.1154,15.1154,18000.0
2011-02-03 12:40:00,18.72,18.72,18.71,18.71,39500.0,15.1154,15.1154,15.1073,15.1073,39500.0
2011-02-03 12:50:00,18.71,18.73,18.71,18.73,34500.0,15.1073,15.1235,15.1073,15.1235,34500.0
2011-02-03 13:00:00,18.72,18.74,18.72,18.73,45500.0,15.1154,15.1315,15.1154,15.1235,45500.0
2011-02-03 13:10:00,18.73,18.74,18.72,18.72,30000.0,15.1235,15.1315,15.1154,15.1154,30000.0
2011-02-03 13:20:00,18.72,18.74,18.72,18.74,24000.0,15.1154,15.1315,15.1154,15.1315,24000.0
2011-02-03 13:30:00,18.74,18.74,18.73,18.73,51000.0,15.1315,15.1315,15.1235,15.1235,51000.0
2011-02-03 13:40:00,18.74,18.74,18.71,18.72,65500.0,15.1315,15.1315,15.1073,15.1154,65500.0
2011-02-03 13:50:00,18.72,18.74,18.72,18.73,28000.0,15.1154,15.1315,15.1154,15.1235,28000.0
2011-02-03 14:00:00,18.73,18.74,18.72,18.73,65000.0,15.1235,15.1315,15.1154,15.1235,65000.0
2011-02-03 14:10:00,18.73,18.75,18.72,18.75,78500.0,15.1235,15.1396,15.1154,15.1396,78500.0
2011-02-03 14:20:00,18.74,18.75,18.73,18.73,103500.0,15.1315,15.1396,15.1235,15.1235,103500.0
2011-02-03 14:30:00,18.74,18.74,18.73,18.74,110500.0,15.1315,15.1315,15.1235,15.1315,110500.0
2011-02-03 14:40:00,18.74,18.75,18.74,18.75,28000.0,15.1315,15.1396,15.1315,15.1396,28000.0
2011-02-03 14:50:00,18.75,18.78,18.74,18.76,86500.0,15.1396,15.1638,15.1315,15.1477,86500.0
2011-02-03 15:00:00,18.77,18.8,18.77,18.79,203500.0,15.1558,15.18,15.1558,15.1719,203500.0
2011-02-03 15:10:00,18.79,18.8,18.79,18.79,146500.0,15.1719,15.18,15.1719,15.1719,146500.0
2011-02-03 15:20:00,18.79,18.8,18.78,18.78,98000.0,15.1719,15.18,15.1638,15.1638,98000.0
2011-02-03 15:30:00,18.79,18.8,18.78,18.79,131000.0,15.1719,15.18,15.1638,15.1719,131000.0
2011-02-03 15:40:00,18.79,18.79,18.77,18.78,85000.0,15.1719,15.1719,15.1558,15.1638,85000.0
2011-02-03 15:50:00,18.78,18.79,18.76,18.76,266000.0,15.1638,15.1719,15.1477,15.1477,266000.0
2011-02-04 09:30:00,18.77,18.8,18.75,18.77,231000.0,15.1558,15.18,15.1396,15.1558,231000.0
2011-02-04 09:40:00,18.76,18.78,18.73,18.76,109000.0,15.1477,15.1638,15.1235,15.1477,109000.0
2011-02-04 09:50:00,18.76,18.81,18.76,18.81,103000.0,15.1477,15.1881,15.1477,15.1881,103000.0
2011-02-04 10:00:00,18.81,18.85,18.81,18.83,53000.0,15.1881,15.2204,15.1881,15.2042,53000.0
2011-02-04 10:10:00,18.84,18.84,18.81,18.82,60000.0,15.2123,15.2123,15.1881,15.1961,60000.0
2011-02-04 10:20:00,18.82,18.85,18.82,18.84,97000.0,15.1961,15.2204,15.1961,15.2123,97000.0
2011-02-04 10:30:00,18.84,18.85,18.82,18.82,49000.0,15.2123,15.2204,15.1961,15.1961,49000.0
2011-02-04 10:40:00,18.81,18.82,18.78,18.79,113500.0,15.1881,15.1961,15.1638,15.1719,113500.0
2011-02-04 10:50:00,18.8,18.8,18.75,18.77,117500.0,15.18,15.18,15.1396,15.1558,117500.0
2011-02-04 11:00:00,18.77,18.79,18.74,18.77,96500.0,15.1558,15.1719,15.1315,15.1558,96500.0
2011-02-04 11:10:00,18.77,18.78,18.76,18.78,60500.0,15.1558,15.1638,15.1477,15.1638,60500.0
2011-02-04 11:20:00,18.79,18.79,18.76,18.77,149000.0,15.1719,15.1719,15.1477,15.1558,149000.0
2011-02-04 11:30:00,18.77,18.79,18.76,18.78,70000.0,15.1558,15.1719,15.1477,15.1638,70000.0
2011-02-04 11:40:00,18.78,18.8,18.77,18.79,36000.0,15.1638,15.18,15.1558,15.1719,36000.0
2011-02-04 11:50:00,18.79,18.79,18.77,18.78,39500.0,15.1719,15.1719,15.1558,15.1638,39500.0
2011-02-04 12:00:00,18.78,18.79,18.77,18.78,127500.0,15.1638,15.1719,15.1558,15.1638,127500.0
2011-02-04 12:10:00,18.78,18.79,18.77,18.78,127500.0,15.1638,15.1719,15.1558,15.1638,127500.0
2011-02-04 12:20:00,18.79,18.8,18.78,18.79,59500.0,15.1719,15.18,15.1638,15.1719,59500.0
2011-02-04 12:30:00,18.79,18.81,18.79,18.81,41000.0,15.1719,15.1881,15.1719,15.1881,41000.0
2011-02-04 12:40:00,18.81,18.82,18.81,18.82,40500.0,15.1881,15.1961,15.1881,15.1961,40500.0
2011-02-04 12:50:00,18.82,18.83,18.82,18.83,28500.0,15.1961,15.2042,15.1961,15.2042,28500.0
2011-02-04 13:00:00,18.83,18.84,18.82,18.84,82000.0,15.2042,15.2123,15.1961,15.2123,82000.0
2011-02-04 13:10:00,18.84,18.86,18.84,18.85,138500.0,15.2123,15.2284,15.2123,15.2204,138500.0
2011-02-04 13:20:00,18.86,18.87,18.86,18.86,40000.0,15.2284,15.2365,15.2284,15.2284,40000.0
2011-02-04 13:30:00,18.86,18.86,18.85,18.85,62500.0,15.2284,15.2284,15.2204,15.2204,62500.0
2011-02-04 13:40:00,18.85,18.87,18.85,18.87,79000.0,15.2204,15.2365,15.2204,15.2365,79000.0
2011-02-04 13:50:00,18.87,18.89,18.86,18.88,111500.0,15.2365,15.2527,15.2284,15.2446,111500.0
2011-02-04 14:00:00,18.89,18.89,18.85,18.85,80000.0,15.2527,15.2527,15.2204,15.2204,80000.0
2011-02-04 14:10:00,18.85,18.86,18.84,18.86,37000.0,15.2204,15.2284,15.2123,15.2284,37000.0
2011-02-04 14:20:00,18.86,18.87,18.85,18.86,119000.0,15.2284,15.2365,15.2204,15.2284,119000.0
2011-02-04 14:30:00,18.86,18.86,18.84,18.84,31500.0,15.2284,15.2284,15.2123,15.2123,31500.0
2011-02-04 14:40:00,18.84,18.86,18.84,18.86,64500.0,15.2123,15.2284,15.2123,15.2284,64500.0
2011-02-04 14:50:00,18.86,18.86,18.86,18.86,26000.0,15.2284,15.2284,15.2284,15.2284,26000.0
2011-02-04 15:00:00,18.86,18.88,18.85,18.87,87500.0,15.2284,15.2446,15.2204,15.2365,87500.0
2011-02-04 15:10:00,18.87,18.88,18.87,18.88,47500.0,15.2365,15.2446,15.2365,15.2446,47500.0
2011-02-04 15:20:00,18.88,18.88,18.86,18.87,91000.0,15.2446,15.2446,15.2284,15.2365,91000.0
2011-02-04 15:30:00,18.87,18.88,18.87,18.87,127500.0,15.2365,15.2446,15.2365,15.2365,127500.0
2011-02-04 15:40:00,18.87,18.88,18.86,18.88,146000.0,15.2365,15.2446,15.2284,15.2446,146000.0
2011-02-04 15:50:00,18.88,18.88,18.86,18.87,114500.0,15.2446,15.2446,15.2284,15.2365,114500.0
2011-02-07 09:30:00,18.95,18.99,18.94,18.99,211000.0,15.3011,15.3334,15.293,15.3334,211000.0
2011-02-07 09:40:00,18.98,19.05,18.98,19.03,211000.0,15.3253,15.3818,15.3253,15.3657,211000.0
2011-02-07 09:50:00,19.03,19.04,19.0,19.0,57500.0,15.3657,15.3738,15.3415,15.3415,57500.0
2011-02-07 10:00:00,19.01,19.04,19.01,19.02,140000.0,15.3495,15.3738,15.3495,15.3576,140000.0
2011-02-07 10:10:00,19.02,19.04,19.02,19.03,67000.0,15.3576,15.3738,15.3576,15.3657,67000.0
2011-02-07 10:20:00,19.04,19.08,19.03,19.07,146500.0,15.3738,15.4061,15.3657,15.398,146500.0
2011-02-07 10:30:00,19.07,19.1,19.07,19.09,192500.0,15.398,15.4222,15.398,15.4141,192500.0
2011-02-07 10:40:00,19.1,19.1,19.08,19.09,132500.0,15.4222,15.4222,15.4061,15.4141,132500.0
2011-02-07 10:50:00,19.1,19.1,19.08,19.09,76000.0,15.4222,15.4222,15.4061,15.4141,76000.0
2011-02-07 11:00:00,19.09,19.11,19.08,19.09,149500.0,15.4141,15.4303,15.4061,15.4141,149500.0
2011-02-07 11:10:00,19.09,19.1,19.07,19.07,70000.0,15.4141,15.4222,15.398,15.398,70000.0
2011-02-07 11:20:00,19.07,19.08,19.07,19.07,67500.0,15.398,15.4061,15.398,15.398,67500.0
2011-02-07 11:30:00,19.08,19.09,19.08,19.09,64500.0,15.4061,15.4141,15.4061,15.4141,64500.0
2011-02-07 11:40:00,19.09,19.1,19.08,19.09,79000.0,15.4141,15.4222,15.4061,15.4141,79000.0
2011-02-07 11:50:00,19.09,19.09,19.08,19.08,27500.0,15.4141,15.4141,15.4061,15.4061,27500.0
2011-02-07 12:00:00,19.08,19.08,19.06,19.06,48000.0,15.4061,15.4061,15.3899,15.3899,48000.0
2011-02-07 12:10:00,19.06,19.08,19.06,19.07,115500.0,15.3899,15.4061,15.3899,15.398,115500.0
2011-02-07 12:20:00,19.07,19.07,19.06,19.06,14000.0,15.398,15.398,15.3899,15.3899,14000.0
2011-02-07 12:30:00,19.06,19.07,19.06,19.06,45500.0,15.3899,15.398,15.3899,15.3899,45500.0
2011-02-07 12:40:00,19.07,19.08,19.07,19.07,51500.0,15.398,15.4061,15.398,15.398,51500.0
2011-02-07 12:50:00,19.08,19.08,19.06,19.07,69500.0,15.4061,15.4061,15.3899,15.398,69500.0
2011-02-07 13:00:00,19.07,19.07,19.06,19.07,19000.0,15.398,15.398,15.3899,15.398,19000.0
2011-02-07 13:10:00,19.07,19.08,19.07,19.07,57000.0,15.398,15.4061,15.398,15.398,57000.0
2011-02-07 13:20:00,19.07,19.09,19.07,19.08,39500.0,15.398,15.4141,15.398,15.4061,39500.0
2011-02-07 13:30:00,19.08,19.08,19.05,19.05,72500.0,15.4061,15.4061,15.3818,15.3818,72500.0
2011-02-07 13:40:00,19.05,19.07,19.05,19.06,48500.0,15.3818,15.398,15.3818,15.3899,48500.0
2011-02-07 13:50:00,19.05,19.07,19.05,19.06,37500.0,15.3818,15.398,15.3818,15.3899,37500.0
2011-02-07 14:00:00,19.07,19.07,19.06,19.06,46500.0,15.398,15.398,15.3899,15.3899,46500.0
2011-02-07 14:10:00,19.06,19.06,19.05,19.06,67500.0,15.3899,15.3899,15.3818,15.3899,67500.0
2011-02-07 14:20:00,19.07,19.07,19.05,19.05,45500.0,15.398,15.398,15.3818,15.3818,45500.0
2011-02-07 14:30:00,19.05,19.05,19.04,19.04,26500.0,15.3818,15.3818,15.3738,15.3738,26500.0
2011-02-07 14:40:00,19.05,19.05,19.04,19.04,47500.0,15.3818,15.3818,15.3738,15.3738,47500.0
2011-02-07 14:50:00,19.04,19.04,19.0,19.02,179000.0,15.3738,15.3738,15.3415,15.3576,179000.0
2011-02-07 15:00:00,19.01,19.04,19.01,19.04,95000.0,15.3495,15.3738,15.3495,15.3738,95000.0
2011-02-07 15:10:00,19.04,19.04,19.0,19.01,124500.0,15.3738,15.3738,15.3415,15.3495,124500.0
2011-02-07 15:20:00,19.01,19.02,19.0,19.01,121000.0,15.3495,15.3576,15.3415,15.3495,121000.0
2011-02-07 15:30:00,19.01,19.03,19.01,19.02,124000.0,15.3495,15.3657,15.3495,15.3576,124000.0
2011-02-07 15:40:00,19.02,19.05,19.02,19.05,119000.0,15.3576,15.3818,15.3576,15.3818,119000.0
2011-02-07 15:50:00,19.05,19.05,19.02,19.03,213500.0,15.3818,15.3818,15.3576,15.3657,213500.0
2011-02-08 09:30:00,19.06,19.06,19.01,19.03,299000.0,15.3899,15.3899,15.3495,15.3657,299000.0
2011-02-08 09:40:00,19.02,19.02,18.99,19.02,65000.0,15.3576,15.3576,15.3334,15.3576,65000.0
2011-02-08 09:50:00,19.02,19.05,19.02,19.04,51000.0,15.3576,15.3818,15.3576,15.3738,51000.0
2011-02-08 10:00:00,19.04,19.05,19.04,19.05,63000.0,15.3738,15.3818,15.3738,15.3818,63000.0
2011-02-08 10:10:00,19.05,19.05,19.03,19.04,44500.0,15.3818,15.3818,15.3657,15.3738,44500.0
2011-02-08 10:20:00,19.04,19.08,19.04,19.06,150000.0,15.3738,15.4061,15.3738,15.3899,150000.0
2011-02-08 10:30:00,19.06,19.06,19.03,19.03,56000.0,15.3899,15.3899,15.3657,15.3657,56000.0
2011-02-08 10:40:00,19.02,19.04,19.02,19.04,126000.0,15.3576,15.3738,15.3576,15.3738,126000.0
2011-02-08 10:50:00,19.04,19.04,19.02,19.02,103500.0,15.3738,15.3738,15.3576,15.3576,103500.0
2011-02-08 11:00:00,19.03,19.03,18.99,19.01,199500.0,15.3657,15.3657,15.3334,15.3495,199500.0
2011-02-08 11:10:00,19.01,19.03,19.01,19.02,66000.0,15.3495,15.3657,15.3495,15.3576,66000.0
2011-02-08 11:20:00,19.02,19.03,19.01,19.03,30000.0,15.3576,15.3657,15.3495,15.3657,30000.0
2011-02-08 11:30:00,19.03,19.06,19.03,19.05,81500.0,15.3657,15.3899,15.3657,15.3818,81500.0
2011-02-08 11:40:00,19.05,19.07,19.05,19.07,79500.0,15.3818,15.398,15.3818,15.398,79500.0
2011-02-08 11:50:00,19.08,19.08,19.06,19.07,58500.0,15.4061,15.4061,15.3899,15.398,58500.0
2011-02-08 12:00:00,19.07,19.08,19.06,19.06,142500.0,15.398,15.4061,15.3899,15.3899,142500.0
2011-02-08 12:10:00,19.06,19.07,19.06,19.07,56500.0,15.3899,15.398,15.3899,15.398,56500.0
2011-02-08 12:20:00,19.07,19.07,19.06,19.07,24500.0,15.398,15.398,15.3899,15.398,24500.0
2011-02-08 12:30:00,19.07,19.08,19.07,19.08,55500.0,15.398,15.4061,15.398,15.4061,55500.0
2011-02-08 12:40:00,19.08,19.08,19.07,19.08,29500.0,15.4061,15.4061,15.398,15.4061,29500.0
2011-02-08 12:50:00,19.07,19.08,19.07,19.08,32500.0,15.398,15.4061,15.398,15.4061,32500.0
2011-02-08 13:00:00,19.08,19.08,19.06,19.06,42500.0,15.4061,15.4061,15.3899,15.3899,42500.0
2011-02-08 13:10:00,19.06,19.07,19.05,19.06,56000.0,15.3899,15.398,15.3818,15.3899,56000.0
2011-02-08 13:20:00,19.06,19.06,19.04,19.04,44000.0,15.3899,15.3899,15.3738,15.3738,44000.0
2011-02-08 13:30:00,19.05,19.06,19.04,19.05,71500.0,15.3818,15.3899,15.3738,15.3818,71500.0
2011-02-08 13:40:00,19.05,19.06,19.05,19.06,60000.0,15.3818,15.3899,15.3818,15.3899,60000.0
2011-02-08 13:50:00,19.06,19.07,19.05,19.06,41000.0,15.3899,15.398,15.3818,15.3899,41000.0
2011-02-08 14:00:00,19.06,19.07,19.06,19.07,76000.0,15.3899,15.398,15.3899,15.398,76000.0
2011-02-08 14:10:00,19.07,19.07,19.07,19.07,25500.0,15.398,15.398,15.398,15.398,25500.0
2011-02-08 14:20:00,19.07,19.09,19.07,19.09,326500.0,15.398,15.4141,15.398,15.4141,326500.0
2011-02-08 14:30:00,19.09,19.1,19.09,19.1,113000.0,15.4141,15.4222,15.4141,15.4222,113000.0
2011-02-08 14:40:00,19.1,19.1,19.09,19.1,83500.0,15.4222,15.4222,15.4141,15.4222,83500.0
2011-02-08 14:50:00,19.1,19.1,19.08,19.08,41000.0,15.4222,15.4222,15.4061,15.4061,41000.0
2011-02-08 15:00:00,19.08,19.1,19.08,19.1,138500.0,15.4061,15.4222,15.4061,15.4222,138500.0
2011-02-08 15:10:00,19.1,19.11,19.09,19.09,261500.0,15.4222,15.4303,15.4141,15.4141,261500.0
2011-02-08 15:20:00,19.09,19.1,19.08,19.08,40500.0,15.4141,15.4222,15.4061,15.4061,40500.0
2011-02-08 15:30:00,19.08,19.11,19.08,19.1,82000.0,15.4061,15.4303,15.4061,15.4222,82000.0
2011-02-08 15:40:00,19.1,19.12,19.1,19.12,136000.0,15.4222,15.4384,15.4222,15.4384,136000.0
2011-02-08 15:50:00,19.12,19.13,19.11,19.12,117000.0,15.4384,15.4464,15.4303,15.4384,117000.0
2011-02-09 09:30:00,19.09,19.11,19.08,19.09,275000.0,15.4141,15.4303,15.4061,15.4141,275000.0
2011-02-09 09:40:00,19.09,19.1,19.06,19.06,247500.0,15.4141,15.4222,15.3899,15.3899,247500.0
2011-02-09 09:50:00,19.05,19.09,19.05,19.09,99000.0,15.3818,15.4141,15.3818,15.4141,99000.0
2011-02-09 10:00:00,19.09,19.13,19.08,19.12,164000.0,15.4141,15.4464,15.4061,15.4384,164000.0
2011-02-09 10:10:00,19.12,19.12,19.09,19.09,78500.0,15.4384,15.4384,15.4141,15.4141,78500.0
2011-02-09 10:20:00,19.1,19.12,19.09,19.12,86000.0,15.4222,15.4384,15.4141,15.4384,86000.0
2011-02-09 10:30:00,19.12,19.13,19.11,19.13,82000.0,15.4384,15.4464,15.4303,15.4464,82000.0
2011-02-09 10:40:00,19.13,19.15,19.13,19.15,105000.0,15.4464,15.4626,15.4464,15.4626,105000.0
2011-02-09 10:50:00,19.16,19.16,19.14,19.14,109000.0,15.4707,15.4707,15.4545,15.4545,109000.0
2011-02-09 11:00:00,19.14,19.14,19.13,19.14,32000.0,15.4545,15.4545,15.4464,15.4545,32000.0
2011-02-09 11:10:00,19.14,19.14,19.07,19.08,133500.0,15.4545,15.4545,15.398,15.4061,133500.0
2011-02-09 11:20:00,19.08,19.08,19.04,19.05,218000.0,15.4061,15.4061,15.3738,15.3818,218000.0
2011-02-09 11:30:00,19.05,19.07,19.05,19.06,113500.0,15.3818,15.398,15.3818,15.3899,113500.0
2011-02-09 11:40:00,19.06,19.08,19.06,19.08,65000.0,15.3899,15.4061,15.3899,15.4061,65000.0
2011-02-09 11:50:00,19.08,19.09,19.06,19.06,30000.0,15.4061,15.4141,15.3899,15.3899,30000.0
2011-02-09 12:00:00,19.06,19.07,19.05,19.07,103500.0,15.3899,15.398,15.3818,15.398,103500.0
2011-02-09 12:10:00,19.07,19.07,19.05,19.06,148000.0,15.398,15.398,15.3818,15.3899,148000.0
2011-02-09 12:20:00,19.06,19.07,19.05,19.07,133000.0,15.3899,15.398,15.3818,15.398,133000.0
2011-02-09 12:30:00,19.07,19.09,19.07,19.09,54000.0,15.398,15.4141,15.398,15.4141,54000.0
2011-02-09 12:40:00,19.09,19.09,19.08,19.08,62500.0,15.4141,15.4141,15.4061,15.4061,62500.0
2011-02-09 12:50:00,19.09,19.09,19.07,19.07,49000.0,15.4141,15.4141,15.398,15.398,49000.0
2011-02-09 13:00:00,19.07,19.12,19.07,19.12,105500.0,15.398,15.4384,15.398,15.4384,105500.0
2011-02-09 13:10:00,19.12,19.12,19.11,19.12,46500.0,15.4384,15.4384,15.4303,15.4384,46500.0
2011-02-09 13:20:00,19.12,19.13,19.12,19.12,30500.0,15.4384,15.4464,15.4384,15.4384,30500.0
2011-02-09 13:30:00,19.12,19.12,19.12,19.12,25000.0,15.4384,15.4384,15.4384,15.4384,25000.0
2011-02-09 13:40:00,19.12,19.12,19.1,19.1,57000.0,15.4384,15.4384,15.4222,15.4222,57000.0
2011-02-09 13:50:00,19.1,19.11,19.09,19.1,255000.0,15.4222,15.4303,15.4141,15.4222,255000.0
2011-02-09 14:00:00,19.09,19.09,19.07,19.07,142500.0,15.4141,15.4141,15.398,15.398,142500.0
2011-02-09 14:10:00,19.07,19.08,19.06,19.07,24500.0,15.398,15.4061,15.3899,15.398,24500.0
2011-02-09 14:20:00,19.07,19.08,19.05,19.06,79500.0,15.398,15.4061,15.3818,15.3899,79500.0
2011-02-09 14:30:00,19.06,19.07,19.04,19.04,90500.0,15.3899,15.398,15.3738,15.3738,90500.0
2011-02-09 14:40:00,19.04,19.06,19.03,19.04,134000.0,15.3738,15.3899,15.3657,15.3738,134000.0
2011-02-09 14:50:00,19.04,19.05,19.02,19.04,626500.0,15.3738,15.3818,15.3576,15.3738,626500.0
2011-02-09 15:00:00,19.04,19.07,19.04,19.05,125000.0,15.3738,15.398,15.3738,15.3818,125000.0
2011-02-09 15:10:00,19.05,19.08,19.05,19.07,162000.0,15.3818,15.4061,15.3818,15.398,162000.0
2011-02-09 15:20:00,19.07,19.09,19.07,19.08,121000.0,15.398,15.4141,15.398,15.4061,121000.0
2011-02-09 15:30:00,19.08,19.08,19.06,19.08,155500.0,15.4061,15.4061,15.3899,15.4061,155500.0
2011-02-09 15:40:00,19.07,19.08,19.05,19.05,213500.0,15.398,15.4061,15.3818,15.3818,213500.0
2011-02-09 15:50:00,19.06,19.08,19.05,19.08,463500.0,15.3899,15.4061,15.3818,15.4061,463500.0
2011-02-10 09:30:00,19.0,19.06,18.98,19.06,253000.0,15.3415,15.3899,15.3253,15.3899,253000.0
2011-02-10 09:40:00,19.06,19.07,19.0,19.01,150000.0,15.3899,15.398,15.3415,15.3495,150000.0
2011-02-10 09:50:00,19.01,19.04,19.01,19.03,104000.0,15.3495,15.3738,15.3495,15.3657,104000.0
2011-02-10 10:00:00,19.04,19.09,19.0,19.07,187500.0,15.3738,15.4141,15.3415,15.398,187500.0
2011-02-10 10:10:00,19.07,19.13,19.07,19.13,239500.0,15.398,15.4464,15.398,15.4464,239500.0
2011-02-10 10:20:00,19.12,19.13,19.1,19.12,145000.0,15.4384,15.4464,15.4222,15.4384,145000.0
2011-02-10 10:30:00,19.13,19.15,19.11,19.12,72000.0,15.4464,15.4626,15.4303,15.4384,72000.0
2011-02-10 10:40:00,19.12,19.15,19.12,19.14,160000.0,15.4384,15.4626,15.4384,15.4545,160000.0
2011-02-10 10:50:00,19.14,19.14,19.11,19.11,157000.0,15.4545,15.4545,15.4303,15.4303,157000.0
2011-02-10 11:00:00,19.11,19.14,19.11,19.12,100500.0,15.4303,15.4545,15.4303,15.4384,100500.0
2011-02-10 11:10:00,19.12,19.15,19.11,19.12,88500.0,15.4384,15.4626,15.4303,15.4384,88500.0
2011-02-10 11:20:00,19.12,19.17,19.12,19.17,208500.0,15.4384,15.4787,15.4384,15.4787,208500.0
2011-02-10 11:30:00,19.17,19.19,19.17,19.18,105500.0,15.4787,15.4949,15.4787,15.4868,105500.0
2011-02-10 11:40:00,19.18,19.19,19.16,19.18,40500.0,15.4868,15.4949,15.4707,15.4868,40500.0
2011-02-10 11:50:00,19.19,19.19,19.18,19.19,36500.0,15.4949,15.4949,15.4868,15.4949,36500.0
2011-02-10 12:00:00,19.19,19.19,19.18,19.18,29500.0,15.4949,15.4949,15.4868,15.4868,29500.0
2011-02-10 12:10:00,19.18,19.18,19.16,19.16,51000.0,15.4868,15.4868,15.4707,15.4707,51000.0
2011-02-10 12:20:00,19.16,19.18,19.16,19.18,84000.0,15.4707,15.4868,15.4707,15.4868,84000.0
2011-02-10 12:30:00,19.18,19.19,19.16,19.16,55500.0,15.4868,15.4949,15.4707,15.4707,55500.0
2011-02-10 12:40:00,19.16,19.17,19.16,19.16,108500.0,15.4707,15.4787,15.4707,15.4707,108500.0
2011-02-10 12:50:00,19.17,19.17,19.15,19.15,65000.0,15.4787,15.4787,15.4626,15.4626,65000.0
2011-02-10 13:00:00,19.15,19.15,19.13,19.13,66500.0,15.4626,15.4626,15.4464,15.4464,66500.0
2011-02-10 13:10:00,19.13,19.16,19.13,19.15,47000.0,15.4464,15.4707,15.4464,15.4626,47000.0
2011-02-10 13:20:00,19.15,19.16,19.13,19.13,26500.0,15.4626,15.4707,15.4464,15.4464,26500.0
2011-02-10 13:30:00,19.13,19.14,19.12,19.13,50000.0,15.4464,15.4545,15.4384,15.4464,50000.0
2011-02-10 13:40:00,19.13,19.15,19.13,19.14,137000.0,15.4464,15.4626,15.4464,15.4545,137000.0
2011-02-10 13:50:00,19.14,19.15,19.14,19.15,37000.0,15.4545,15.4626,15.4545,15.4626,37000.0
2011-02-10 14:00:00,19.14,19.17,19.14,19.16,76500.0,15.4545,15.4787,15.4545,15.4707,76500.0
2011-02-10 14:10:00,19.16,19.17,19.16,19.16,42000.0,15.4707,15.4787,15.4707,15.4707,42000.0
2011-02-10 14:20:00,19.16,19.18,19.16,19.17,45000.0,15.4707,15.4868,15.4707,15.4787,45000.0
2011-02-10 14:30:00,19.17,19.18,19.17,19.17,58500.0,15.4787,15.4868,15.4787,15.4787,58500.0
2011-02-10 14:40:00,19.18,19.18,19.17,19.18,42500.0,15.4868,15.4868,15.4787,15.4868,42500.0
2011-02-10 14:50:00,19.18,19.18,19.15,19.15,109000.0,15.4868,15.4868,15.4626,15.4626,109000.0
2011-02-10 15:00:00,19.15,19.16,19.15,19.15,72000.0,15.4626,15.4707,15.4626,15.4626,72000.0
2011-02-10 15:10:00,19.15,19.16,19.14,19.15,96500.0,15.4626,15.4707,15.4545,15.4626,96500.0
2011-02-10 15:20:00,19.15,19.17,19.15,19.17,142000.0,15.4626,15.4787,15.4626,15.4787,142000.0
2011-02-10 15:30:00,19.17,19.18,19.16,19.17,187500.0,15.4787,15.4868,15.4707,15.4787,187500.0
2011-02-10 15:40:00,19.17,19.2,19.16,19.19,280500.0,15.4787,15.503,15.4707,15.4949,280500.0
2011-02-10 15:50:00,19.19,19.19,19.14,19.18,357500.0,15.4949,15.4949,15.4545,15.4868,357500.0
2011-02-11 09:30:00,19.12,19.17,19.12,19.15,290500.0,15.4384,15.4787,15.4384,15.4626,290500.0
2011-02-11 09:40:00,19.15,19.17,19.13,19.17,93500.0,15.4626,15.4787,15.4464,15.4787,93500.0
2011-02-11 09:50:00,19.17,19.19,19.17,19.19,93000.0,15.4787,15.4949,15.4787,15.4949,93000.0
2011-02-11 10:00:00,19.19,19.22,19.19,19.21,134500.0,15.4949,15.5191,15.4949,15.511,134500.0
2011-02-11 10:10:00,19.21,19.21,19.19,19.21,130500.0,15.511,15.511,15.4949,15.511,130500.0
2011-02-11 10:20:00,19.2,19.22,19.2,19.22,172000.0,15.503,15.5191,15.503,15.5191,172000.0
2011-02-11 10:30:00,19.21,19.23,19.21,19.23,88000.0,15.511,15.5272,15.511,15.5272,88000.0
2011-02-11 10:40:00,19.23,19.25,19.22,19.25,178500.0,15.5272,15.5433,15.5191,15.5433,178500.0
2011-02-11 10:50:00,19.25,19.28,19.25,19.28,221500.0,15.5433,15.5676,15.5433,15.5676,221500.0
2011-02-11 11:00:00,19.28,19.31,19.27,19.29,358500.0,15.5676,15.5918,15.5595,15.5756,358500.0
2011-02-11 11:10:00,19.29,19.29,19.26,19.28,134500.0,15.5756,15.5756,15.5514,15.5676,134500.0
2011-02-11 11:20:00,19.28,19.32,19.28,19.3,139000.0,15.5676,15.5999,15.5676,15.5837,139000.0
2011-02-11 11:30:00,19.3,19.31,19.28,19.28,50500.0,15.5837,15.5918,15.5676,15.5676,50500.0
2011-02-11 11:40:00,19.29,19.31,19.29,19.3,61000.0,15.5756,15.5918,15.5756,15.5837,61000.0
2011-02-11 11:50:00,19.3,19.32,19.3,19.31,83000.0,15.5837,15.5999,15.5837,15.5918,83000.0
2011-02-11 12:00:00,19.31,19.32,19.3,19.31,125000.0,15.5918,15.5999,15.5837,15.5918,125000.0
2011-02-11 12:10:00,19.31,19.31,19.27,19.27,58000.0,15.5918,15.5918,15.5595,15.5595,58000.0
2011-02-11 12:20:00,19.27,19.28,19.27,19.27,87500.0,15.5595,15.5676,15.5595,15.5595,87500.0
2011-02-11 12:30:00,19.27,19.28,19.27,19.27,81000.0,15.5595,15.5676,15.5595,15.5595,81000.0
2011-02-11 12:40:00,19.28,19.29,19.28,19.28,87500.0,15.5676,15.5756,15.5676,15.5676,87500.0
2011-02-11 12:50:00,19.29,19.29,19.28,19.29,54000.0,15.5756,15.5756,15.5676,15.5756,54000.0
2011-02-11 13:00:00,19.29,19.31,19.29,19.31,45500.0,15.5756,15.5918,15.5756,15.5918,45500.0
2011-02-11 13:10:00,19.31,19.33,19.31,19.32,70000.0,15.5918,15.6079,15.5918,15.5999,70000.0
2011-02-11 13:20:00,19.32,19.32,19.31,19.31,30500.0,15.5999,15.5999,15.5918,15.5918,30500.0
2011-02-11 13:30:00,19.31,19.32,19.31,19.32,27000.0,15.5918,15.5999,15.5918,15.5999,27000.0
2011-02-11 13:40:00,19.32,19.32,19.31,19.32,86000.0,15.5999,15.5999,15.5918,15.5999,86000.0
2011-02-11 13:50:00,19.32,19.33,19.32,19.32,52500.0,15.5999,15.6079,15.5999,15.5999,52500.0
2011-02-11 14:00:00,19.33,19.34,19.32,19.34,65500.0,15.6079,15.616,15.5999,15.616,65500.0
2011-02-11 14:10:00,19.34,19.34,19.34,19.34,38000.0,15.616,15.616,15.616,15.616,38000.0
2011-02-11 14:20:00,19.34,19.35,19.34,19.35,129500.0,15.616,15.6241,15.616,15.6241,129500.0
2011-02-11 14:30:00,19.35,19.37,19.35,19.37,63500.0,15.6241,15.6402,15.6241,15.6402,63500.0
2011-02-11 14:40:00,19.37,19.38,19.37,19.37,78500.0,15.6402,15.6483,15.6402,15.6402,78500.0
2011-02-11 14:50:00,19.37,19.37,19.36,19.36,122500.0,15.6402,15.6402,15.6322,15.6322,122500.0
2011-02-11 15:00:00,19.36,19.37,19.36,19.37,66500.0,15.6322,15.6402,15.6322,15.6402,66500.0
2011-02-11 15:10:00,19.37,19.38,19.37,19.37,93500.0,15.6402,15.6483,15.6402,15.6402,93500.0
2011-02-11 15:20:00,19.37,19.38,19.37,19.37,519500.0,15.6402,15.6483,15.6402,15.6402,519500.0
2011-02-11 15:30:00,19.37,19.38,19.36,19.36,93500.0,15.6402,15.6483,15.6322,15.6322,93500.0
2011-02-11 15:40:00,19.36,19.37,19.35,19.35,102500.0,15.6322,15.6402,15.6241,15.6241,102500.0
2011-02-11 15:50:00,19.35,19.37,19.35,19.37,239000.0,15.6241,15.6402,15.6241,15.6402,239000.0
2011-02-14 09:30:00,19.39,19.43,19.38,19.4,222000.0,15.6564,15.6887,15.6483,15.6645,222000.0
2011-02-14 09:40:00,19.4,19.42,19.38,19.41,67000.0,15.6645,15.6806,15.6483,15.6725,67000.0
2011-02-14 09:50:00,19.42,19.42,19.4,19.4,82000.0,15.6806,15.6806,15.6645,15.6645,82000.0
2011-02-14 10:00:00,19.4,19.42,19.39,19.4,170500.0,15.6645,15.6806,15.6564,15.6645,170500.0
2011-02-14 10:10:00,19.4,19.42,19.39,19.42,184000.0,15.6645,15.6806,15.6564,15.6806,184000.0
2011-02-14 10:20:00,19.42,19.43,19.41,19.42,119000.0,15.6806,15.6887,15.6725,15.6806,119000.0
2011-02-14 10:30:00,19.42,19.43,19.42,19.42,131500.0,15.6806,15.6887,15.6806,15.6806,131500.0
2011-02-14 10:40:00,19.42,19.42,19.37,19.37,87000.0,15.6806,15.6806,15.6402,15.6402,87000.0
2011-02-14 10:50:00,19.38,19.39,19.37,19.39,112000.0,15.6483,15.6564,15.6402,15.6564,112000.0
2011-02-14 11:00:00,19.39,19.41,19.38,19.41,84000.0,15.6564,15.6725,15.6483,15.6725,84000.0
2011-02-14 11:10:00,19.41,19.42,19.4,19.42,87000.0,15.6725,15.6806,15.6645,15.6806,87000.0
2011-02-14 11:20:00,19.42,19.43,19.42,19.42,52500.0,15.6806,15.6887,15.6806,15.6806,52500.0
2011-02-14 11:30:00,19.42,19.43,19.41,19.42,40000.0,15.6806,15.6887,15.6725,15.6806,40000.0
2011-02-14 11:40:00,19.43,19.44,19.42,19.42,98500.0,15.6887,15.6968,15.6806,15.6806,98500.0
2011-02-14 11:50:00,19.43,19.44,19.42,19.44,30000.0,15.6887,15.6968,15.6806,15.6968,30000.0
2011-02-14 12:00:00,19.44,19.44,19.43,19.43,55500.0,15.6968,15.6968,15.6887,15.6887,55500.0
2011-02-14 12:10:00,19.43,19.44,19.43,19.44,50000.0,15.6887,15.6968,15.6887,15.6968,50000.0
2011-02-14 12:20:00,19.44,19.45,19.44,19.44,65500.0,15.6968,15.7048,15.6968,15.6968,65500.0
2011-02-14 12:30:00,19.44,19.44,19.44,19.44,100500.0,15.6968,15.6968,15.6968,15.6968,100500.0
2011-02-14 12:40:00,19.43,19.44,19.42,19.42,28500.0,15.6887,15.6968,15.6806,15.6806,28500.0
2011-02-14 12:50:00,19.42,19.44,19.42,19.43,38500.0,15.6806,15.6968,15.6806,15.6887,38500.0
2011-02-14 13:00:00,19.43,19.44,19.42,19.42,79000.0,15.6887,15.6968,15.6806,15.6806,79000.0
2011-02-14 13:10:00,19.42,19.44,19.42,19.44,63500.0,15.6806,15.6968,15.6806,15.6968,63500.0
2011-02-14 13:20:00,19.44,19.44,19.42,19.42,23500.0,15.6968,15.6968,15.6806,15.6806,23500.0
2011-02-14 13:30:00,19.43,19.44,19.43,19.44,27500.0,15.6887,15.6968,15.6887,15.6968,27500.0
2011-02-14 13:40:00,19.44,19.44,19.43,19.43,21000.0,15.6968,15.6968,15.6887,15.6887,21000.0
2011-02-14 13:50:00,19.43,19.44,19.43,19.43,35000.0,15.6887,15.6968,15.6887,15.6887,35000.0
2011-02-14 14:00:00,19.43,19.44,19.43,19.44,59000.0,15.6887,15.6968,15.6887,15.6968,59000.0
2011-02-14 14:10:00,19.44,19.44,19.43,19.43,24500.0,15.6968,15.6968,15.6887,15.6887,24500.0
2011-02-14 14:20:00,19.43,19.43,19.43,19.43,39500.0,15.6887,15.6887,15.6887,15.6887,39500.0
2011-02-14 14:30:00,19.43,19.44,19.42,19.43,104000.0,15.6887,15.6968,15.6806,15.6887,104000.0
2011-02-14 14:40:00,19.43,19.45,19.43,19.45,112500.0,15.6887,15.7048,15.6887,15.7048,112500.0
2011-02-14 14:50:00,19.45,19.45,19.44,19.44,75000.0,15.7048,15.7048,15.6968,15.6968,75000.0
2011-02-14 15:00:00,19.45,19.45,19.44,19.44,130500.0,15.7048,15.7048,15.6968,15.6968,130500.0
2011-02-14 15:10:00,19.44,19.45,19.43,19.45,89500.0,15.6968,15.7048,15.6887,15.7048,89500.0
2011-02-14 15:20:00,19.45,19.46,19.44,19.44,85000.0,15.7048,15.7129,15.6968,15.6968,85000.0
2011-02-14 15:30:00,19.44,19.45,19.44,19.44,178500.0,15.6968,15.7048,15.6968,15.6968,178500.0
2011-02-14 15:40:00,19.44,19.47,19.44,19.46,229000.0,15.6968,15.721,15.6968,15.7129,229000.0
2011-02-14 15:50:00,19.47,19.47,19.45,19.45,393500.0,15.721,15.721,15.7048,15.7048,393500.0
2011-02-15 09:30:00,19.4,19.43,19.38,19.38,234500.0,15.6645,15.6887,15.6483,15.6483,234500.0
2011-02-15 09:40:00,19.38,19.44,19.38,19.43,189000.0,15.6483,15.6968,15.6483,15.6887,189000.0
2011-02-15 09:50:00,19.43,19.43,19.41,19.43,104500.0,15.6887,15.6887,15.6725,15.6887,104500.0
2011-02-15 10:00:00,19.43,19.43,19.38,19.38,126500.0,15.6887,15.6887,15.6483,15.6483,126500.0
2011-02-15 10:10:00,19.39,19.39,19.37,19.38,104500.0,15.6564,15.6564,15.6402,15.6483,104500.0
2011-02-15 10:20:00,19.38,19.39,19.35,19.36,141500.0,15.6483,15.6564,15.6241,15.6322,141500.0
2011-02-15 10:30:00,19.36,19.38,19.35,19.38,54000.0,15.6322,15.6483,15.6241,15.6483,54000.0
2011-02-15 10:40:00,19.38,19.39,19.37,19.38,42000.0,15.6483,15.6564,15.6402,15.6483,42000.0
2011-02-15 10:50:00,19.38,19.41,19.37,19.39,84000.0,15.6483,15.6725,15.6402,15.6564,84000.0
2011-02-15 11:00:00,19.39,19.41,19.39,19.41,130500.0,15.6564,15.6725,15.6564,15.6725,130500.0
2011-02-15 11:10:00,19.41,19.42,19.41,19.41,88500.0,15.6725,15.6806,15.6725,15.6725,88500.0
2011-02-15 11:20:00,19.41,19.42,19.41,19.42,41000.0,15.6725,15.6806,15.6725,15.6806,41000.0
2011-02-15 11:30:00,19.42,19.43,19.42,19.42,39500.0,15.6806,15.6887,15.6806,15.6806,39500.0
2011-02-15 11:40:00,19.42,19.42,19.38,19.39,49500.0,15.6806,15.6806,15.6483,15.6564,49500.0
2011-02-15 11:50:00,19.4,19.4,19.39,19.39,30500.0,15.6645,15.6645,15.6564,15.6564,30500.0
2011-02-15 12:00:00,19.39,19.4,19.38,19.4,83000.0,15.6564,15.6645,15.6483,15.6645,83000.0
2011-02-15 12:10:00,19.4,19.41,19.4,19.41,36500.0,15.6645,15.6725,15.6645,15.6725,36500.0
2011-02-15 12:20:00,19.41,19.43,19.41,19.43,63000.0,15.6725,15.6887,15.6725,15.6887,63000.0
2011-02-15 12:30:00,19.43,19.43,19.43,19.43,102000.0,15.6887,15.6887,15.6887,15.6887,102000.0
2011-02-15 12:40:00,19.43,19.43,19.42,19.43,57000.0,15.6887,15.6887,15.6806,15.6887,57000.0
2011-02-15 12:50:00,19.43,19.43,19.42,19.42,11500.0,15.6887,15.6887,15.6806,15.6806,11500.0
2011-02-15 13:00:00,19.42,19.42,19.41,19.41,5500.0,15.6806,15.6806,15.6725,15.6725,5500.0
2011-02-15 13:10:00,19.41,19.42,19.4,19.4,41500.0,15.6725,15.6806,15.6645,15.6645,41500.0
2011-02-15 13:20:00,19.4,19.41,19.4,19.41,35500.0,15.6645,15.6725,15.6645,15.6725,35500.0
2011-02-15 13:30:00,19.41,19.42,19.41,19.41,12000.0,15.6725,15.6806,15.6725,15.6725,12000.0
2011-02-15 13:40:00,19.42,19.43,19.41,19.42,39500.0,15.6806,15.6887,15.6725,15.6806,39500.0
2011-02-15 13:50:00,19.42,19.42,19.4,19.41,50000.0,15.6806,15.6806,15.6645,15.6725,50000.0
2011-02-15 14:00:00,19.41,19.41,19.38,19.38,142000.0,15.6725,15.6725,15.6483,15.6483,142000.0
2011-02-15 14:10:00,19.39,19.39,19.37,19.38,59500.0,15.6564,15.6564,15.6402,15.6483,59500.0
2011-02-15 14:20:00,19.38,19.38,19.36,19.36,90500.0,15.6483,15.6483,15.6322,15.6322,90500.0
2011-02-15 14:30:00,19.36,19.37,19.35,19.36,43500.0,15.6322,15.6402,15.6241,15.6322,43500.0
2011-02-15 14:40:00,19.36,19.38,19.36,19.38,60500.0,15.6322,15.6483,15.6322,15.6483,60500.0
2011-02-15 14:50:00,19.38,19.39,19.38,19.38,97500.0,15.6483,15.6564,15.6483,15.6483,97500.0
2011-02-15 15:00:00,19.38,19.4,19.38,19.39,51500.0,15.6483,15.6645,15.6483,15.6564,51500.0
2011-02-15 15:10:00,19.39,19.4,19.39,19.39,29500.0,15.6564,15.6645,15.6564,15.6564,29500.0
2011-02-15 15:20:00,19.39,19.39,19.38,19.38,70500.0,15.6564,15.6564,15.6483,15.6483,70500.0
2011-02-15 15:30:00,19.39,19.4,19.37,19.38,149000.0,15.6564,15.6645,15.6402,15.6483,149000.0
2011-02-15 15:40:00,19.38,19.38,19.36,19.37,170000.0,15.6483,15.6483,15.6322,15.6402,170000.0
2011-02-15 15:50:00,19.37,19.38,19.36,19.38,249000.0,15.6402,15.6483,15.6322,15.6483,249000.0
2011-02-16 09:30:00,19.46,19.51,19.46,19.49,203500.0,15.7129,15.7533,15.7129,15.7371,203500.0
2011-02-16 09:40:00,19.5,19.51,19.47,19.48,160000.0,15.7452,15.7533,15.721,15.729,160000.0
2011-02-16 09:50:00,19.48,19.51,19.47,19.51,160500.0,15.729,15.7533,15.721,15.7533,160500.0
2011-02-16 10:00:00,19.51,19.51,19.48,19.5,132000.0,15.7533,15.7533,15.729,15.7452,132000.0
2011-02-16 10:10:00,19.5,19.53,19.5,19.52,158500.0,15.7452,15.7694,15.7452,15.7613,158500.0
2011-02-16 10:20:00,19.52,19.53,19.52,19.52,49500.0,15.7613,15.7694,15.7613,15.7613,49500.0
2011-02-16 10:30:00,19.52,19.56,19.52,19.56,112000.0,15.7613,15.7936,15.7613,15.7936,112000.0
2011-02-16 10:40:00,19.56,19.56,19.54,19.56,251500.0,15.7936,15.7936,15.7775,15.7936,251500.0
2011-02-16 10:50:00,19.56,19.57,19.55,19.56,112500.0,15.7936,15.8017,15.7856,15.7936,112500.0
2011-02-16 11:00:00,19.56,19.56,19.54,19.54,127500.0,15.7936,15.7936,15.7775,15.7775,127500.0
2011-02-16 11:10:00,19.54,19.54,19.54,19.54,133500.0,15.7775,15.7775,15.7775,15.7775,133500.0
2011-02-16 11:20:00,19.54,19.54,19.52,19.53,173500.0,15.7775,15.7775,15.7613,15.7694,173500.0
2011-02-16 11:30:00,19.53,19.53,19.51,19.52,167500.0,15.7694,15.7694,15.7533,15.7613,167500.0
2011-02-16 11:40:00,19.52,19.54,19.51,19.53,155500.0,15.7613,15.7775,15.7533,15.7694,155500.0
2011-02-16 11:50:00,19.53,19.53,19.52,19.53,105000.0,15.7694,15.7694,15.7613,15.7694,105000.0
2011-02-16 12:00:00,19.53,19.54,19.45,19.46,365500.0,15.7694,15.7775,15.7048,15.7129,365500.0
2011-02-16 12:10:00,19.46,19.48,19.45,19.47,410000.0,15.7129,15.729,15.7048,15.721,410000.0
2011-02-16 12:20:00,19.47,19.5,19.47,19.5,146000.0,15.721,15.7452,15.721,15.7452,146000.0
2011-02-16 12:30:00,19.5,19.5,19.49,19.5,37500.0,15.7452,15.7452,15.7371,15.7452,37500.0
2011-02-16 12:40:00,19.5,19.5,19.49,19.5,46500.0,15.7452,15.7452,15.7371,15.7452,46500.0
2011-02-16 12:50:00,19.5,19.51,19.49,19.5,112000.0,15.7452,15.7533,15.7371,15.7452,112000.0
2011-02-16 13:00:00,19.5,19.51,19.49,19.51,78500.0,15.7452,15.7533,15.7371,15.7533,78500.0
2011-02-16 13:10:00,19.51,19.51,19.5,19.51,73000.0,15.7533,15.7533,15.7452,15.7533,73000.0
2011-02-16 13:20:00,19.51,19.51,19.49,19.5,53000.0,15.7533,15.7533,15.7371,15.7452,53000.0
2011-02-16 13:30:00,19.5,19.51,19.49,19.5,69000.0,15.7452,15.7533,15.7371,15.7452,69000.0
2011-02-16 13:40:00,19.5,19.52,19.5,19.52,54500.0,15.7452,15.7613,15.7452,15.7613,54500.0
2011-02-16 13:50:00,19.52,19.53,19.51,19.52,61000.0,15.7613,15.7694,15.7533,15.7613,61000.0
2011-02-16 14:00:00,19.52,19.53,19.51,19.51,101000.0,15.7613,15.7694,15.7533,15.7533,101000.0
2011-02-16 14:10:00,19.51,19.51,19.49,19.49,49500.0,15.7533,15.7533,15.7371,15.7371,49500.0
2011-02-16 14:20:00,19.49,19.49,19.48,19.49,15000.0,15.7371,15.7371,15.729,15.7371,15000.0
2011-02-16 14:30:00,19.48,19.53,19.48,19.53,102500.0,15.729,15.7694,15.729,15.7694,102500.0
2011-02-16 14:40:00,19.53,19.54,19.52,19.53,135000.0,15.7694,15.7775,15.7613,15.7694,135000.0
2011-02-16 14:50:00,19.53,19.54,19.52,19.52,64000.0,15.7694,15.7775,15.7613,15.7613,64000.0
2011-02-16 15:00:00,19.52,19.55,19.52,19.55,156000.0,15.7613,15.7856,15.7613,15.7856,156000.0
2011-02-16 15:10:00,19.55,19.55,19.54,19.54,91000.0,15.7856,15.7856,15.7775,15.7775,91000.0
2011-02-16 15:20:00,19.54,19.54,19.53,19.53,78500.0,15.7775,15.7775,15.7694,15.7694,78500.0
2011-02-16 15:30:00,19.53,19.54,19.53,19.53,146000.0,15.7694,15.7775,15.7694,15.7694,146000.0
2011-02-16 15:40:00,19.53,19.54,19.53,19.53,149000.0,15.7694,15.7775,15.7694,15.7694,149000.0
2011-02-16 15:50:00,19.53,19.53,19.52,19.52,421500.0,15.7694,15.7694,15.7613,15.7613,421500.0
2011-02-17 09:30:00,19.49,19.5,19.47,19.5,179000.0,15.7371,15.7452,15.721,15.7452,179000.0
2011-02-17 09:40:00,19.5,19.52,19.48,19.52,79500.0,15.7452,15.7613,15.729,15.7613,79500.0
2011-02-17 09:50:00,19.51,19.52,19.51,19.52,86000.0,15.7533,15.7613,15.7533,15.7613,86000.0
2011-02-17 10:00:00,19.53,19.55,19.51,19.51,274000.0,15.7694,15.7856,15.7533,15.7533,274000.0
2011-02-17 10:10:00,19.52,19.52,19.51,19.52,73500.0,15.7613,15.7613,15.7533,15.7613,73500.0
2011-02-17 10:20:00,19.52,19.55,19.52,19.55,142500.0,15.7613,15.7856,15.7613,15.7856,142500.0
2011-02-17 10:30:00,19.55,19.56,19.54,19.54,80500.0,15.7856,15.7936,15.7775,15.7775,80500.0
2011-02-17 10:40:00,19.54,19.56,19.53,19.55,106000.0,15.7775,15.7936,15.7694,15.7856,106000.0
2011-02-17 10:50:00,19.55,19.56,19.53,19.54,81500.0,15.7856,15.7936,15.7694,15.7775,81500.0
2011-02-17 11:00:00,19.54,19.55,19.53,19.55,70500.0,15.7775,15.7856,15.7694,15.7856,70500.0
2011-02-17 11:10:00,19.55,19.58,19.54,19.58,72000.0,15.7856,15.8098,15.7775,15.8098,72000.0
2011-02-17 11:20:00,19.58,19.6,19.58,19.6,50000.0,15.8098,15.8259,15.8098,15.8259,50000.0
2011-02-17 11:30:00,19.6,19.61,19.59,19.6,61000.0,15.8259,15.834,15.8179,15.8259,61000.0
2011-02-17 11:40:00,19.6,19.61,19.59,19.6,47500.0,15.8259,15.834,15.8179,15.8259,47500.0
2011-02-17 11:50:00,19.6,19.61,19.6,19.6,118000.0,15.8259,15.834,15.8259,15.8259,118000.0
2011-02-17 12:00:00,19.6,19.6,19.59,19.59,19000.0,15.8259,15.8259,15.8179,15.8179,19000.0
2011-02-17 12:10:00,19.58,19.59,19.58,19.58,14500.0,15.8098,15.8179,15.8098,15.8098,14500.0
2011-02-17 12:20:00,19.58,19.59,19.58,19.59,9500.0,15.8098,15.8179,15.8098,15.8179,9500.0
2011-02-17 12:30:00,19.59,19.61,19.59,19.61,26000.0,15.8179,15.834,15.8179,15.834,26000.0
2011-02-17 12:40:00,19.61,19.61,19.61,19.61,34500.0,15.834,15.834,15.834,15.834,34500.0
2011-02-17 12:50:00,19.61,19.61,19.6,19.6,31500.0,15.834,15.834,15.8259,15.8259,31500.0
2011-02-17 13:00:00,19.6,19.62,19.6,19.62,41500.0,15.8259,15.8421,15.8259,15.8421,41500.0
2011-02-17 13:10:00,19.62,19.62,19.61,19.61,56500.0,15.8421,15.8421,15.834,15.834,56500.0
2011-02-17 13:20:00,19.61,19.62,19.61,19.61,18500.0,15.834,15.8421,15.834,15.834,18500.0
2011-02-17 13:30:00,19.62,19.62,19.61,19.61,30000.0,15.8421,15.8421,15.834,15.834,30000.0
2011-02-17 13:40:00,19.61,19.62,19.61,19.61,73500.0,15.834,15.8421,15.834,15.834,73500.0
2011-02-17 13:50:00,19.61,19.62,19.61,19.61,68500.0,15.834,15.8421,15.834,15.834,68500.0
2011-02-17 14:00:00,19.62,19.62,19.61,19.62,66500.0,15.8421,15.8421,15.834,15.8421,66500.0
2011-02-17 14:10:00,19.62,19.63,19.61,19.62,95000.0,15.8421,15.8502,15.834,15.8421,95000.0
2011-02-17 14:20:00,19.62,19.62,19.6,19.61,18000.0,15.8421,15.8421,15.8259,15.834,18000.0
2011-02-17 14:30:00,19.6,19.61,19.6,19.61,34500.0,15.8259,15.834,15.8259,15.834,34500.0
2011-02-17 14:40:00,19.61,19.61,19.6,19.6,56500.0,15.834,15.834,15.8259,15.8259,56500.0
2011-02-17 14:50:00,19.6,19.61,19.6,19.61,36500.0,15.8259,15.834,15.8259,15.834,36500.0
2011-02-17 15:00:00,19.61,19.61,19.61,19.61,59000.0,15.834,15.834,15.834,15.834,59000.0
2011-02-17 15:10:00,19.62,19.63,19.61,19.62,153500.0,15.8421,15.8502,15.834,15.8421,153500.0
2011-02-17 15:20:00,19.62,19.64,19.62,19.63,185500.0,15.8421,15.8582,15.8421,15.8502,185500.0
2011-02-17 15:30:00,19.63,19.63,19.62,19.63,43500.0,15.8502,15.8502,15.8421,15.8502,43500.0
2011-02-17 15:40:00,19.63,19.64,19.62,19.62,104000.0,15.8502,15.8582,15.8421,15.8421,104000.0
2011-02-17 15:50:00,19.62,19.62,19.61,19.61,130000.0,15.8421,15.8421,15.834,15.834,130000.0
2011-02-18 09:30:00,19.65,19.66,19.6,19.61,87000.0,15.8663,15.8744,15.8259,15.834,87000.0
2011-02-18 09:40:00,19.6,19.61,19.58,19.59,122000.0,15.8259,15.834,15.8098,15.8179,122000.0
2011-02-18 09:50:00,19.6,19.6,19.58,19.59,89500.0,15.8259,15.8259,15.8098,15.8179,89500.0
2011-02-18 10:00:00,19.59,19.6,19.59,19.6,38500.0,15.8179,15.8259,15.8179,15.8259,38500.0
2011-02-18 10:10:00,19.6,19.6,19.58,19.59,43500.0,15.8259,15.8259,15.8098,15.8179,43500.0
2011-02-18 10:20:00,19.59,19.61,19.59,19.6,80000.0,15.8179,15.834,15.8179,15.8259,80000.0
2011-02-18 10:30:00,19.6,19.61,19.6,19.6,39000.0,15.8259,15.834,15.8259,15.8259,39000.0
2011-02-18 10:40:00,19.6,19.62,19.6,19.61,44500.0,15.8259,15.8421,15.8259,15.834,44500.0
2011-02-18 10:50:00,19.61,19.62,19.6,19.6,124000.0,15.834,15.8421,15.8259,15.8259,124000.0
2011-02-18 11:00:00,19.6,19.61,19.6,19.61,62000.0,15.8259,15.834,15.8259,15.834,62000.0
2011-02-18 11:10:00,19.61,19.62,19.6,19.62,56000.0,15.834,15.8421,15.8259,15.8421,56000.0
2011-02-18 11:20:00,19.62,19.63,19.62,19.63,81000.0,15.8421,15.8502,15.8421,15.8502,81000.0
2011-02-18 11:30:00,19.63,19.65,19.63,19.64,63000.0,15.8502,15.8663,15.8502,15.8582,63000.0
2011-02-18 11:40:00,19.64,19.64,19.63,19.64,58500.0,15.8582,15.8582,15.8502,15.8582,58500.0
2011-02-18 11:50:00,19.64,19.64,19.63,19.64,155000.0,15.8582,15.8582,15.8502,15.8582,155000.0
2011-02-18 12:00:00,19.64,19.66,19.63,19.66,160000.0,15.8582,15.8744,15.8502,15.8744,160000.0
2011-02-18 12:10:00,19.66,19.66,19.65,19.66,59000.0,15.8744,15.8744,15.8663,15.8744,59000.0
2011-02-18 12:20:00,19.66,19.66,19.65,19.66,55000.0,15.8744,15.8744,15.8663,15.8744,55000.0
2011-02-18 12:30:00,19.65,19.66,19.65,19.65,51500.0,15.8663,15.8744,15.8663,15.8663,51500.0
2011-02-18 12:40:00,19.65,19.65,19.65,19.65,27500.0,15.8663,15.8663,15.8663,15.8663,27500.0
2011-02-18 12:50:00,19.65,19.66,19.65,19.65,52500.0,15.8663,15.8744,15.8663,15.8663,52500.0
2011-02-18 13:00:00,19.65,19.65,19.65,19.65,21000.0,15.8663,15.8663,15.8663,15.8663,21000.0
2011-02-18 13:10:00,19.65,19.65,19.63,19.64,25000.0,15.8663,15.8663,15.8502,15.8582,25000.0
2011-02-18 13:20:00,19.63,19.63,19.62,19.63,56000.0,15.8502,15.8502,15.8421,15.8502,56000.0
2011-02-18 13:30:00,19.63,19.63,19.6,19.61,64000.0,15.8502,15.8502,15.8259,15.834,64000.0
2011-02-18 13:40:00,19.61,19.61,19.58,19.58,41000.0,15.834,15.834,15.8098,15.8098,41000.0
2011-02-18 13:50:00,19.59,19.62,19.59,19.62,65500.0,15.8179,15.8421,15.8179,15.8421,65500.0
2011-02-18 14:00:00,19.62,19.62,19.61,19.61,48000.0,15.8421,15.8421,15.834,15.834,48000.0
2011-02-18 14:10:00,19.61,19.61,19.58,19.59,50500.0,15.834,15.834,15.8098,15.8179,50500.0
2011-02-18 14:20:00,19.59,19.59,19.55,19.56,57000.0,15.8179,15.8179,15.7856,15.7936,57000.0
2011-02-18 14:30:00,19.56,19.57,19.55,19.56,38500.0,15.7936,15.8017,15.7856,15.7936,38500.0
2011-02-18 14:40:00,19.56,19.59,19.56,19.59,97000.0,15.7936,15.8179,15.7936,15.8179,97000.0
2011-02-18 14:50:00,19.59,19.6,19.58,19.59,58000.0,15.8179,15.8259,15.8098,15.8179,58000.0
2011-02-18 15:00:00,19.59,19.59,19.59,19.59,33000.0,15.8179,15.8179,15.8179,15.8179,33000.0
2011-02-18 15:10:00,19.59,19.59,19.58,19.58,73500.0,15.8179,15.8179,15.8098,15.8098,73500.0
2011-02-18 15:20:00,19.58,19.6,19.58,19.59,71500.0,15.8098,15.8259,15.8098,15.8179,71500.0
2011-02-18 15:30:00,19.59,19.59,19.58,19.58,93500.0,15.8179,15.8179,15.8098,15.8098,93500.0
2011-02-18 15:40:00,19.58,19.61,19.58,19.6,97500.0,15.8098,15.834,15.8098,15.8259,97500.0
2011-02-18 15:50:00,19.6,19.62,19.6,19.61,316500.0,15.8259,15.8421,15.8259,15.834,316500.0
2011-02-22 09:30:00,19.44,19.45,19.33,19.38,309500.0,15.6968,15.7048,15.6079,15.6483,309500.0
2011-02-22 09:40:00,19.38,19.41,19.36,19.41,165000.0,15.6483,15.6725,15.6322,15.6725,165000.0
2011-02-22 09:50:00,19.42,19.5,19.41,19.5,309500.0,15.6806,15.7452,15.6725,15.7452,309500.0
2011-02-22 10:00:00,19.5,19.51,19.45,19.48,8496000.0,15.7452,15.7533,15.7048,15.729,8496000.0
2011-02-22 10:10:00,19.49,19.52,19.49,19.5,133500.0,15.7371,15.7613,15.7371,15.7452,133500.0
2011-02-22 10:20:00,19.5,19.51,19.45,19.45,165000.0,15.7452,15.7533,15.7048,15.7048,165000.0
2011-02-22 10:30:00,19.45,19.46,19.43,19.46,80000.0,15.7048,15.7129,15.6887,15.7129,80000.0
2011-02-22 10:40:00,19.46,19.51,19.45,19.49,64000.0,15.7129,15.7533,15.7048,15.7371,64000.0
2011-02-22 10:50:00,19.49,19.51,19.47,19.48,89500.0,15.7371,15.7533,15.721,15.729,89500.0
2011-02-22 11:00:00,19.48,19.48,19.44,19.45,49000.0,15.729,15.729,15.6968,15.7048,49000.0
2011-02-22 11:10:00,19.45,19.45,19.37,19.38,113000.0,15.7048,15.7048,15.6402,15.6483,113000.0
2011-02-22 11:20:00,19.38,19.39,19.37,19.38,75000.0,15.6483,15.6564,15.6402,15.6483,75000.0
2011-02-22 11:30:00,19.38,19.38,19.36,19.37,72000.0,15.6483,15.6483,15.6322,15.6402,72000.0
2011-02-22 11:40:00,19.37,19.38,19.34,19.35,88000.0,15.6402,15.6483,15.616,15.6241,88000.0
2011-02-22 11:50:00,19.35,19.35,19.33,19.34,146500.0,15.6241,15.6241,15.6079,15.616,146500.0
2011-02-22 12:00:00,19.34,19.34,19.31,19.32,147500.0,15.616,15.616,15.5918,15.5999,147500.0
2011-02-22 12:10:00,19.32,19.33,19.31,19.32,87500.0,15.5999,15.6079,15.5918,15.5999,87500.0
2011-02-22 12:20:00,19.33,19.34,19.32,19.32,50500.0,15.6079,15.616,15.5999,15.5999,50500.0
2011-02-22 12:30:00,19.32,19.33,19.3,19.3,60000.0,15.5999,15.6079,15.5837,15.5837,60000.0
2011-02-22 12:40:00,19.3,19.3,19.24,19.25,117000.0,15.5837,15.5837,15.5353,15.5433,117000.0
2011-02-22 12:50:00,19.24,19.25,19.22,19.23,92500.0,15.5353,15.5433,15.5191,15.5272,92500.0
2011-02-22 13:00:00,19.23,19.25,19.22,19.25,72500.0,15.5272,15.5433,15.5191,15.5433,72500.0
2011-02-22 13:10:00,19.25,19.25,19.22,19.23,66000.0,15.5433,15.5433,15.5191,15.5272,66000.0
2011-02-22 13:20:00,19.23,19.23,19.19,19.2,86500.0,15.5272,15.5272,15.4949,15.503,86500.0
2011-02-22 13:30:00,19.21,19.23,19.2,19.23,79000.0,15.511,15.5272,15.503,15.5272,79000.0
2011-02-22 13:40:00,19.23,19.24,19.19,19.2,95500.0,15.5272,15.5353,15.4949,15.503,95500.0
2011-02-22 13:50:00,19.2,19.22,19.2,19.22,51000.0,15.503,15.5191,15.503,15.5191,51000.0
2011-02-22 14:00:00,19.22,19.23,19.2,19.22,51000.0,15.5191,15.5272,15.503,15.5191,51000.0
2011-02-22 14:10:00,19.21,19.22,19.2,19.21,41500.0,15.511,15.5191,15.503,15.511,41500.0
2011-02-22 14:20:00,19.2,19.23,19.19,19.22,76000.0,15.503,15.5272,15.4949,15.5191,76000.0
2011-02-22 14:30:00,19.22,19.25,19.22,19.23,109000.0,15.5191,15.5433,15.5191,15.5272,109000.0
2011-02-22 14:40:00,19.23,19.25,19.22,19.25,93500.0,15.5272,15.5433,15.5191,15.5433,93500.0
2011-02-22 14:50:00,19.24,19.26,19.21,19.22,79000.0,15.5353,15.5514,15.511,15.5191,79000.0
2011-02-22 15:00:00,19.22,19.23,19.19,19.2,97000.0,15.5191,15.5272,15.4949,15.503,97000.0
2011-02-22 15:10:00,19.2,19.21,19.17,19.17,49500.0,15.503,15.511,15.4787,15.4787,49500.0
2011-02-22 15:20:00,19.17,19.18,19.15,19.16,118500.0,15.4787,15.4868,15.4626,15.4707,118500.0
2011-02-22 15:30:00,19.16,19.17,19.14,19.15,359000.0,15.4707,15.4787,15.4545,15.4626,359000.0
2011-02-22 15:40:00,19.15,19.17,19.14,19.14,146000.0,15.4626,15.4787,15.4545,15.4545,146000.0
2011-02-22 15:50:00,19.14,19.17,19.14,19.16,275000.0,15.4545,15.4787,15.4545,15.4707,275000.0
2011-02-23 09:30:00,19.16,19.19,19.12,19.18,222000.0,15.4707,15.4949,15.4384,15.4868,222000.0
2011-02-23 09:40:00,19.18,19.23,19.13,19.14,259500.0,15.4868,15.5272,15.4464,15.4545,259500.0
2011-02-23 09:50:00,19.14,19.14,19.1,19.11,272000.0,15.4545,15.4545,15.4222,15.4303,272000.0
2011-02-23 10:00:00,19.11,19.14,19.06,19.07,283500.0,15.4303,15.4545,15.3899,15.398,283500.0
2011-02-23 10:10:00,19.06,19.07,19.05,19.06,337000.0,15.3899,15.398,15.3818,15.3899,337000.0
2011-02-23 10:20:00,19.06,19.1,19.05,19.1,112000.0,15.3899,15.4222,15.3818,15.4222,112000.0
2011-02-23 10:30:00,19.1,19.11,19.05,19.07,91000.0,15.4222,15.4303,15.3818,15.398,91000.0
2011-02-23 10:40:00,19.05,19.05,19.02,19.03,144000.0,15.3818,15.3818,15.3576,15.3657,144000.0
2011-02-23 10:50:00,19.03,19.07,19.03,19.07,136500.0,15.3657,15.398,15.3657,15.398,136500.0
2011-02-23 11:00:00,19.06,19.08,19.06,19.06,60500.0,15.3899,15.4061,15.3899,15.3899,60500.0
2011-02-23 11:10:00,19.07,19.07,19.03,19.03,119000.0,15.398,15.398,15.3657,15.3657,119000.0
2011-02-23 11:20:00,19.03,19.04,19.01,19.01,265000.0,15.3657,15.3738,15.3495,15.3495,265000.0
2011-02-23 11:30:00,19.01,19.01,18.95,18.96,812000.0,15.3495,15.3495,15.3011,15.3092,812000.0
2011-02-23 11:40:00,18.96,18.96,18.92,18.92,138500.0,15.3092,15.3092,15.2769,15.2769,138500.0
2011-02-23 11:50:00,18.93,18.94,18.89,18.9,128000.0,15.285,15.293,15.2527,15.2607,128000.0
2011-02-23 12:00:00,18.9,18.9,18.81,18.81,229500.0,15.2607,15.2607,15.1881,15.1881,229500.0
2011-02-23 12:10:00,18.81,18.82,18.77,18.77,434500.0,15.1881,15.1961,15.1558,15.1558,434500.0
2011-02-23 12:20:00,18.77,18.8,18.76,18.8,116500.0,15.1558,15.18,15.1477,15.18,116500.0
2011-02-23 12:30:00,18.82,18.83,18.81,18.82,166500.0,15.1961,15.2042,15.1881,15.1961,166500.0
2011-02-23 12:40:00,18.82,18.82,18.78,18.79,144500.0,15.1961,15.1961,15.1638,15.1719,144500.0
2011-02-23 12:50:00,18.78,18.81,18.77,18.8,248000.0,15.1638,15.1881,15.1558,15.18,248000.0
2011-02-23 13:00:00,18.8,18.81,18.78,18.78,139000.0,15.18,15.1881,15.1638,15.1638,139000.0
2011-02-23 13:10:00,18.78,18.79,18.72,18.73,143500.0,15.1638,15.1719,15.1154,15.1235,143500.0
2011-02-23 13:20:00,18.73,18.79,18.72,18.79,127500.0,15.1235,15.1719,15.1154,15.1719,127500.0
2011-02-23 13:30:00,18.78,18.82,18.77,18.82,246000.0,15.1638,15.1961,15.1558,15.1961,246000.0
2011-02-23 13:40:00,18.82,18.82,18.79,18.8,249000.0,15.1961,15.1961,15.1719,15.18,249000.0
2011-02-23 13:50:00,18.8,18.84,18.8,18.83,113500.0,15.18,15.2123,15.18,15.2042,113500.0
2011-02-23 14:00:00,18.83,18.88,18.83,18.88,50500.0,15.2042,15.2446,15.2042,15.2446,50500.0
2011-02-23 14:10:00,18.89,18.9,18.87,18.9,96000.0,15.2527,15.2607,15.2365,15.2607,96000.0
2011-02-23 14:20:00,18.9,18.92,18.9,18.91,77000.0,15.2607,15.2769,15.2607,15.2688,77000.0
2011-02-23 14:30:00,18.91,18.94,18.91,18.91,79500.0,15.2688,15.293,15.2688,15.2688,79500.0
2011-02-23 14:40:00,18.92,18.92,18.88,18.88,108000.0,15.2769,15.2769,15.2446,15.2446,108000.0
2011-02-23 14:50:00,18.87,18.95,18.87,18.95,96500.0,15.2365,15.3011,15.2365,15.3011,96500.0
2011-02-23 15:00:00,18.95,18.97,18.94,18.94,128000.0,15.3011,15.3173,15.293,15.293,128000.0
2011-02-23 15:10:00,18.94,18.95,18.92,18.93,150000.0,15.293,15.3011,15.2769,15.285,150000.0
2011-02-23 15:20:00,18.93,18.99,18.93,18.96,176000.0,15.285,15.3334,15.285,15.3092,176000.0
2011-02-23 15:30:00,18.96,18.97,18.94,18.97,105000.0,15.3092,15.3173,15.293,15.3173,105000.0
2011-02-23 15:40:00,18.97,18.97,18.9,18.93,193000.0,15.3173,15.3173,15.2607,15.285,193000.0
2011-02-23 15:50:00,18.92,18.92,18.89,18.9,284500.0,15.2769,15.2769,15.2527,15.2607,284500.0
2011-02-24 09:30:00,18.9,18.91,18.82,18.9,181500.0,15.2607,15.2688,15.1961,15.2607,181500.0
2011-02-24 09:40:00,18.9,18.98,18.9,18.94,143000.0,15.2607,15.3253,15.2607,15.293,143000.0
2011-02-24 09:50:00,18.94,18.98,18.94,18.97,90500.0,15.293,15.3253,15.293,15.3173,90500.0
2011-02-24 10:00:00,18.98,18.99,18.92,18.99,134000.0,15.3253,15.3334,15.2769,15.3334,134000.0
2011-02-24 10:10:00,18.98,19.01,18.96,19.01,206500.0,15.3253,15.3495,15.3092,15.3495,206500.0
2011-02-24 10:20:00,19.01,19.03,18.99,19.0,114000.0,15.3495,15.3657,15.3334,15.3415,114000.0
2011-02-24 10:30:00,19.0,19.01,18.95,18.95,123500.0,15.3415,15.3495,15.3011,15.3011,123500.0
2011-02-24 10:40:00,18.95,18.97,18.93,18.96,101000.0,15.3011,15.3173,15.285,15.3092,101000.0
2011-02-24 10:50:00,18.96,18.98,18.94,18.95,142000.0,15.3092,15.3253,15.293,15.3011,142000.0
2011-02-24 11:00:00,18.95,18.96,18.93,18.95,59000.0,15.3011,15.3092,15.285,15.3011,59000.0
2011-02-24 11:10:00,18.94,18.96,18.89,18.92,103500.0,15.293,15.3092,15.2527,15.2769,103500.0
2011-02-24 11:20:00,18.91,18.93,18.9,18.92,532500.0,15.2688,15.285,15.2607,15.2769,532500.0
2011-02-24 11:30:00,18.92,18.93,18.88,18.89,120500.0,15.2769,15.285,15.2446,15.2527,120500.0
2011-02-24 11:40:00,18.89,18.9,18.83,18.84,100000.0,15.2527,15.2607,15.2042,15.2123,100000.0
2011-02-24 11:50:00,18.84,18.89,18.84,18.89,66500.0,15.2123,15.2527,15.2123,15.2527,66500.0
2011-02-24 12:00:00,18.88,18.89,18.82,18.83,270500.0,15.2446,15.2527,15.1961,15.2042,270500.0
2011-02-24 12:10:00,18.82,18.87,18.82,18.87,49500.0,15.1961,15.2365,15.1961,15.2365,49500.0
2011-02-24 12:20:00,18.87,18.88,18.82,18.82,51500.0,15.2365,15.2446,15.1961,15.1961,51500.0
2011-02-24 12:30:00,18.83,18.84,18.81,18.84,58000.0,15.2042,15.2123,15.1881,15.2123,58000.0
2011-02-24 12:40:00,18.85,18.85,18.79,18.81,94000.0,15.2204,15.2204,15.1719,15.1881,94000.0
2011-02-24 12:50:00,18.81,18.86,18.8,18.86,183500.0,15.1881,15.2284,15.18,15.2284,183500.0
2011-02-24 13:00:00,18.84,18.87,18.83,18.84,121000.0,15.2123,15.2365,15.2042,15.2123,121000.0
2011-02-24 13:10:00,18.83,18.88,18.83,18.86,99500.0,15.2042,15.2446,15.2042,15.2284,99500.0
2011-02-24 13:20:00,18.86,18.86,18.81,18.83,64000.0,15.2284,15.2284,15.1881,15.2042,64000.0
2011-02-24 13:30:00,18.82,18.84,18.82,18.83,25000.0,15.1961,15.2123,15.1961,15.2042,25000.0
2011-02-24 13:40:00,18.83,18.83,18.75,18.75,257500.0,15.2042,15.2042,15.1396,15.1396,257500.0
2011-02-24 13:50:00,18.76,18.76,18.7,18.72,156000.0,15.1477,15.1477,15.0992,15.1154,156000.0
2011-02-24 14:00:00,18.73,18.78,18.73,18.78,79500.0,15.1235,15.1638,15.1235,15.1638,79500.0
2011-02-24 14:10:00,18.79,18.84,18.79,18.84,98000.0,15.1719,15.2123,15.1719,15.2123,98000.0
2011-02-24 14:20:00,18.84,18.86,18.82,18.84,65500.0,15.2123,15.2284,15.1961,15.2123,65500.0
2011-02-24 14:30:00,18.84,18.87,18.82,18.85,135000.0,15.2123,15.2365,15.1961,15.2204,135000.0
2011-02-24 14:40:00,18.86,18.87,18.82,18.85,179500.0,15.2284,15.2365,15.1961,15.2204,179500.0
2011-02-24 14:50:00,18.85,18.86,18.83,18.86,100000.0,15.2204,15.2284,15.2042,15.2284,100000.0
2011-02-24 15:00:00,18.86,18.89,18.84,18.89,156000.0,15.2284,15.2527,15.2123,15.2527,156000.0
2011-02-24 15:10:00,18.89,18.91,18.87,18.89,66500.0,15.2527,15.2688,15.2365,15.2527,66500.0
2011-02-24 15:20:00,18.89,18.92,18.89,18.91,100500.0,15.2527,15.2769,15.2527,15.2688,100500.0
2011-02-24 15:30:00,18.91,18.94,18.91,18.91,97500.0,15.2688,15.293,15.2688,15.2688,97500.0
2011-02-24 15:40:00,18.9,18.92,18.88,18.88,104500.0,15.2607,15.2769,15.2446,15.2446,104500.0
2011-02-24 15:50:00,18.88,18.89,18.87,18.89,145500.0,15.2446,15.2527,15.2365,15.2527,145500.0
2011-02-25 09:30:00,18.98,19.08,18.97,19.07,498000.0,15.3253,15.4061,15.3173,15.398,498000.0
2011-02-25 09:40:00,19.07,19.07,19.02,19.03,137500.0,15.398,15.398,15.3576,15.3657,137500.0
2011-02-25 09:50:00,19.03,19.06,19.01,19.04,136000.0,15.3657,15.3899,15.3495,15.3738,136000.0
2011-02-25 10:00:00,19.05,19.12,19.05,19.11,156500.0,15.3818,15.4384,15.3818,15.4303,156500.0
2011-02-25 10:10:00,19.12,19.12,19.08,19.08,44500.0,15.4384,15.4384,15.4061,15.4061,44500.0
2011-02-25 10:20:00,19.08,19.11,19.08,19.09,91000.0,15.4061,15.4303,15.4061,15.4141,91000.0
2011-02-25 10:30:00,19.09,19.11,19.07,19.11,70000.0,15.4141,15.4303,15.398,15.4303,70000.0
2011-02-25 10:40:00,19.11,19.15,19.1,19.15,215500.0,15.4303,15.4626,15.4222,15.4626,215500.0
2011-02-25 10:50:00,19.14,19.15,19.12,19.13,95500.0,15.4545,15.4626,15.4384,15.4464,95500.0
2011-02-25 11:00:00,19.13,19.14,19.12,19.13,37000.0,15.4464,15.4545,15.4384,15.4464,37000.0
2011-02-25 11:10:00,19.13,19.17,19.13,19.15,67000.0,15.4464,15.4787,15.4464,15.4626,67000.0
2011-02-25 11:20:00,19.15,19.16,19.1,19.1,147000.0,15.4626,15.4707,15.4222,15.4222,147000.0
2011-02-25 11:30:00,19.1,19.12,19.09,19.12,45000.0,15.4222,15.4384,15.4141,15.4384,45000.0
2011-02-25 11:40:00,19.11,19.11,19.07,19.08,71000.0,15.4303,15.4303,15.398,15.4061,71000.0
2011-02-25 11:50:00,19.09,19.11,19.08,19.11,33500.0,15.4141,15.4303,15.4061,15.4303,33500.0
2011-02-25 12:00:00,19.11,19.13,19.1,19.12,108500.0,15.4303,15.4464,15.4222,15.4384,108500.0
2011-02-25 12:10:00,19.13,19.14,19.12,19.14,100500.0,15.4464,15.4545,15.4384,15.4545,100500.0
2011-02-25 12:20:00,19.14,19.17,19.14,19.16,90000.0,15.4545,15.4787,15.4545,15.4707,90000.0
2011-02-25 12:30:00,19.16,19.17,19.15,19.17,112500.0,15.4707,15.4787,15.4626,15.4787,112500.0
2011-02-25 12:40:00,19.16,19.18,19.15,19.17,102500.0,15.4707,15.4868,15.4626,15.4787,102500.0
2011-02-25 12:50:00,19.17,19.17,19.16,19.17,39000.0,15.4787,15.4787,15.4707,15.4787,39000.0
2011-02-25 13:00:00,19.18,19.18,19.17,19.18,496000.0,15.4868,15.4868,15.4787,15.4868,496000.0
2011-02-25 13:10:00,19.18,19.21,19.17,19.21,60000.0,15.4868,15.511,15.4787,15.511,60000.0
2011-02-25 13:20:00,19.21,19.21,19.2,19.2,30000.0,15.511,15.511,15.503,15.503,30000.0
2011-02-25 13:30:00,19.19,19.2,19.18,19.19,47500.0,15.4949,15.503,15.4868,15.4949,47500.0
2011-02-25 13:40:00,19.19,19.22,19.19,19.2,92500.0,15.4949,15.5191,15.4949,15.503,92500.0
2011-02-25 13:50:00,19.2,19.22,19.19,19.2,98000.0,15.503,15.5191,15.4949,15.503,98000.0
2011-02-25 14:00:00,19.2,19.22,19.19,19.22,100500.0,15.503,15.5191,15.4949,15.5191,100500.0
2011-02-25 14:10:00,19.22,19.22,19.21,19.21,124500.0,15.5191,15.5191,15.511,15.511,124500.0
2011-02-25 14:20:00,19.21,19.22,19.19,19.2,121500.0,15.511,15.5191,15.4949,15.503,121500.0
2011-02-25 14:30:00,19.2,19.22,19.19,19.19,64500.0,15.503,15.5191,15.4949,15.4949,64500.0
2011-02-25 14:40:00,19.19,19.22,19.19,19.21,116500.0,15.4949,15.5191,15.4949,15.511,116500.0
2011-02-25 14:50:00,19.21,19.22,19.2,19.22,174500.0,15.511,15.5191,15.503,15.5191,174500.0
2011-02-25 15:00:00,19.22,19.23,19.21,19.23,46000.0,15.5191,15.5272,15.511,15.5272,46000.0
2011-02-25 15:10:00,19.23,19.24,19.23,19.23,108500.0,15.5272,15.5353,15.5272,15.5272,108500.0
2011-02-25 15:20:00,19.23,19.23,19.21,19.23,86000.0,15.5272,15.5272,15.511,15.5272,86000.0
2011-02-25 15:30:00,19.22,19.23,19.22,19.22,159500.0,15.5191,15.5272,15.5191,15.5191,159500.0
2011-02-25 15:40:00,19.22,19.24,19.21,19.24,150000.0,15.5191,15.5353,15.511,15.5353,150000.0
2011-02-25 15:50:00,19.24,19.28,19.23,19.27,1259000.0,15.5353,15.5676,15.5272,15.5595,1259000.0
2011-02-28 09:30:00,19.39,19.44,19.38,19.44,351000.0,15.6564,15.6968,15.6483,15.6968,351000.0
2011-02-28 09:40:00,19.44,19.44,19.38,19.39,402500.0,15.6968,15.6968,15.6483,15.6564,402500.0
2011-02-28 09:50:00,19.38,19.4,19.36,19.38,147000.0,15.6483,15.6645,15.6322,15.6483,147000.0
2011-02-28 10:00:00,19.38,19.41,19.37,19.38,245500.0,15.6483,15.6725,15.6402,15.6483,245500.0
2011-02-28 10:10:00,19.38,19.41,19.36,19.4,117000.0,15.6483,15.6725,15.6322,15.6645,117000.0
2011-02-28 10:20:00,19.41,19.41,19.39,19.4,94000.0,15.6725,15.6725,15.6564,15.6645,94000.0
2011-02-28 10:30:00,19.4,19.42,19.39,19.39,84500.0,15.6645,15.6806,15.6564,15.6564,84500.0
2011-02-28 10:40:00,19.39,19.4,19.38,19.38,39500.0,15.6564,15.6645,15.6483,15.6483,39500.0
2011-02-28 10:50:00,19.38,19.4,19.37,19.4,64000.0,15.6483,15.6645,15.6402,15.6645,64000.0
2011-02-28 11:00:00,19.4,19.4,19.39,19.39,37000.0,15.6645,15.6645,15.6564,15.6564,37000.0
2011-02-28 11:10:00,19.39,19.4,19.38,19.38,69000.0,15.6564,15.6645,15.6483,15.6483,69000.0
2011-02-28 11:20:00,19.38,19.38,19.33,19.33,42500.0,15.6483,15.6483,15.6079,15.6079,42500.0
2011-02-28 11:30:00,19.33,19.34,19.32,19.33,41500.0,15.6079,15.616,15.5999,15.6079,41500.0
2011-02-28 11:40:00,19.33,19.34,19.32,19.34,65000.0,15.6079,15.616,15.5999,15.616,65000.0
2011-02-28 11:50:00,19.35,19.35,19.34,19.34,23500.0,15.6241,15.6241,15.616,15.616,23500.0
2011-02-28 12:00:00,19.34,19.35,19.33,19.34,46000.0,15.616,15.6241,15.6079,15.616,46000.0
2011-02-28 12:10:00,19.34,19.35,19.34,19.34,31500.0,15.616,15.6241,15.616,15.616,31500.0
2011-02-28 12:20:00,19.34,19.35,19.34,19.34,64000.0,15.616,15.6241,15.616,15.616,64000.0
2011-02-28 12:30:00,19.34,19.35,19.34,19.34,50500.0,15.616,15.6241,15.616,15.616,50500.0
2011-02-28 12:40:00,19.34,19.35,19.31,19.31,33000.0,15.616,15.6241,15.5918,15.5918,33000.0
2011-02-28 12:50:00,19.31,19.32,19.27,19.28,69000.0,15.5918,15.5999,15.5595,15.5676,69000.0
2011-02-28 13:00:00,19.28,19.28,19.25,19.27,69000.0,15.5676,15.5676,15.5433,15.5595,69000.0
2011-02-28 13:10:00,19.26,19.28,19.26,19.27,96500.0,15.5514,15.5676,15.5514,15.5595,96500.0
2011-02-28 13:20:00,19.27,19.27,19.23,19.24,89500.0,15.5595,15.5595,15.5272,15.5353,89500.0
2011-02-28 13:30:00,19.24,19.26,19.23,19.26,100000.0,15.5353,15.5514,15.5272,15.5514,100000.0
2011-02-28 13:40:00,19.26,19.27,19.25,19.26,192500.0,15.5514,15.5595,15.5433,15.5514,192500.0
2011-02-28 13:50:00,19.26,19.28,19.25,19.25,76000.0,15.5514,15.5676,15.5433,15.5433,76000.0
2011-02-28 14:00:00,19.24,19.25,19.23,19.23,225500.0,15.5353,15.5433,15.5272,15.5272,225500.0
2011-02-28 14:10:00,19.23,19.27,19.23,19.26,182500.0,15.5272,15.5595,15.5272,15.5514,182500.0
2011-02-28 14:20:00,19.26,19.27,19.25,19.27,44500.0,15.5514,15.5595,15.5433,15.5595,44500.0
2011-02-28 14:30:00,19.27,19.28,19.27,19.28,39000.0,15.5595,15.5676,15.5595,15.5676,39000.0
2011-02-28 14:40:00,19.28,19.28,19.27,19.27,53000.0,15.5676,15.5676,15.5595,15.5595,53000.0
2011-02-28 14:50:00,19.27,19.29,19.26,19.29,79000.0,15.5595,15.5756,15.5514,15.5756,79000.0
2011-02-28 15:00:00,19.29,19.29,19.25,19.25,117000.0,15.5756,15.5756,15.5433,15.5433,117000.0
2011-02-28 15:10:00,19.25,19.28,19.25,19.28,73000.0,15.5433,15.5676,15.5433,15.5676,73000.0
2011-02-28 15:20:00,19.28,19.28,19.27,19.28,94500.0,15.5676,15.5676,15.5595,15.5676,94500.0
2011-02-28 15:30:00,19.28,19.31,19.28,19.3,119000.0,15.5676,15.5918,15.5676,15.5837,119000.0
2011-02-28 15:40:00,19.3,19.3,19.29,19.29,177500.0,15.5837,15.5837,15.5756,15.5756,177500.0
2011-02-28 15:50:00,19.29,19.33,19.29,19.31,266500.0,15.5756,15.6079,15.5756,15.5918,266500.0
2011-03-01 09:30:00,19.38,19.4,19.32,19.34,247500.0,15.6483,15.6645,15.5999,15.616,247500.0
2011-03-01 09:40:00,19.34,19.34,19.28,19.3,153000.0,15.616,15.616,15.5676,15.5837,153000.0
2011-03-01 09:50:00,19.3,19.31,19.27,19.29,127000.0,15.5837,15.5918,15.5595,15.5756,127000.0
2011-03-01 10:00:00,19.28,19.32,19.24,19.24,227000.0,15.5676,15.5999,15.5353,15.5353,227000.0
2011-03-01 10:10:00,19.24,19.24,19.19,19.19,160000.0,15.5353,15.5353,15.4949,15.4949,160000.0
2011-03-01 10:20:00,19.19,19.23,19.18,19.18,128000.0,15.4949,15.5272,15.4868,15.4868,128000.0
2011-03-01 10:30:00,19.17,19.19,19.16,19.19,54500.0,15.4787,15.4949,15.4707,15.4949,54500.0
2011-03-01 10:40:00,19.19,19.22,19.19,19.22,69000.0,15.4949,15.5191,15.4949,15.5191,69000.0
2011-03-01 10:50:00,19.23,19.29,19.23,19.28,24500.0,15.5272,15.5756,15.5272,15.5676,24500.0
2011-03-01 11:00:00,19.28,19.3,19.28,19.29,29000.0,15.5676,15.5837,15.5676,15.5756,29000.0
2011-03-01 11:10:00,19.29,19.31,19.27,19.3,33500.0,15.5756,15.5918,15.5595,15.5837,33500.0
2011-03-01 11:20:00,19.3,19.3,19.23,19.23,149500.0,15.5837,15.5837,15.5272,15.5272,149500.0
2011-03-01 11:30:00,19.23,19.24,19.2,19.21,86000.0,15.5272,15.5353,15.503,15.511,86000.0
2011-03-01 11:40:00,19.21,19.24,19.19,19.2,66500.0,15.511,15.5353,15.4949,15.503,66500.0
2011-03-01 11:50:00,19.19,19.19,19.14,19.14,239000.0,15.4949,15.4949,15.4545,15.4545,239000.0
2011-03-01 12:00:00,19.13,19.14,19.11,19.13,97500.0,15.4464,15.4545,15.4303,15.4464,97500.0
2011-03-01 12:10:00,19.13,19.14,19.11,19.11,85000.0,15.4464,15.4545,15.4303,15.4303,85000.0
2011-03-01 12:20:00,19.11,19.12,19.08,19.09,55000.0,15.4303,15.4384,15.4061,15.4141,55000.0
2011-03-01 12:30:00,19.09,19.13,19.08,19.12,41500.0,15.4141,15.4464,15.4061,15.4384,41500.0
2011-03-01 12:40:00,19.13,19.15,19.13,19.15,47000.0,15.4464,15.4626,15.4464,15.4626,47000.0
2011-03-01 12:50:00,19.15,19.15,19.12,19.12,65000.0,15.4626,15.4626,15.4384,15.4384,65000.0
2011-03-01 13:00:00,19.11,19.11,19.09,19.1,81000.0,15.4303,15.4303,15.4141,15.4222,81000.0
2011-03-01 13:10:00,19.1,19.13,19.09,19.11,75000.0,15.4222,15.4464,15.4141,15.4303,75000.0
2011-03-01 13:20:00,19.11,19.11,19.05,19.06,129000.0,15.4303,15.4303,15.3818,15.3899,129000.0
2011-03-01 13:30:00,19.06,19.09,19.06,19.08,50500.0,15.3899,15.4141,15.3899,15.4061,50500.0
2011-03-01 13:40:00,19.08,19.08,19.04,19.05,135500.0,15.4061,15.4061,15.3738,15.3818,135500.0
2011-03-01 13:50:00,19.04,19.07,19.04,19.07,133500.0,15.3738,15.398,15.3738,15.398,133500.0
2011-03-01 14:00:00,19.06,19.06,19.01,19.02,188500.0,15.3899,15.3899,15.3495,15.3576,188500.0
2011-03-01 14:10:00,19.03,19.04,19.0,19.03,141000.0,15.3657,15.3738,15.3415,15.3657,141000.0
2011-03-01 14:20:00,19.03,19.03,18.97,18.97,155000.0,15.3657,15.3657,15.3173,15.3173,155000.0
2011-03-01 14:30:00,18.97,18.98,18.95,18.96,177500.0,15.3173,15.3253,15.3011,15.3092,177500.0
2011-03-01 14:40:00,18.96,18.98,18.96,18.97,73500.0,15.3092,15.3253,15.3092,15.3173,73500.0
2011-03-01 14:50:00,18.97,18.99,18.96,18.96,190000.0,15.3173,15.3334,15.3092,15.3092,190000.0
2011-03-01 15:00:00,18.96,18.99,18.94,18.94,103000.0,15.3092,15.3334,15.293,15.293,103000.0
2011-03-01 15:10:00,18.94,19.01,18.93,19.01,112000.0,15.293,15.3495,15.285,15.3495,112000.0
2011-03-01 15:20:00,19.01,19.02,18.99,18.99,167000.0,15.3495,15.3576,15.3334,15.3334,167000.0
2011-03-01 15:30:00,18.98,19.03,18.98,19.01,106500.0,15.3253,15.3657,15.3253,15.3495,106500.0
2011-03-01 15:40:00,19.01,19.03,18.98,19.0,227500.0,15.3495,15.3657,15.3253,15.3415,227500.0
2011-03-01 15:50:00,19.0,19.01,18.98,18.99,779000.0,15.3415,15.3495,15.3253,15.3334,779000.0
2011-03-02 09:30:00,18.97,19.03,18.97,19.01,271500.0,15.3173,15.3657,15.3173,15.3495,271500.0
2011-03-02 09:40:00,19.02,19.07,19.02,19.04,146000.0,15.3576,15.398,15.3576,15.3738,146000.0
2011-03-02 09:50:00,19.03,19.08,19.03,19.07,159000.0,15.3657,15.4061,15.3657,15.398,159000.0
2011-03-02 10:00:00,19.07,19.11,19.07,19.08,193500.0,15.398,15.4303,15.398,15.4061,193500.0
2011-03-02 10:10:00,19.07,19.1,19.05,19.09,182500.0,15.398,15.4222,15.3818,15.4141,182500.0
2011-03-02 10:20:00,19.1,19.11,19.06,19.08,167500.0,15.4222,15.4303,15.3899,15.4061,167500.0
2011-03-02 10:30:00,19.07,19.15,19.07,19.14,222000.0,15.398,15.4626,15.398,15.4545,222000.0
2011-03-02 10:40:00,19.15,19.16,19.12,19.16,327000.0,15.4626,15.4707,15.4384,15.4707,327000.0
2011-03-02 10:50:00,19.16,19.18,19.15,19.16,106500.0,15.4707,15.4868,15.4626,15.4707,106500.0
2011-03-02 11:00:00,19.16,19.2,19.16,19.17,92500.0,15.4707,15.503,15.4707,15.4787,92500.0
2011-03-02 11:10:00,19.17,19.18,19.14,19.15,162000.0,15.4787,15.4868,15.4545,15.4626,162000.0
2011-03-02 11:20:00,19.15,19.16,19.12,19.12,71500.0,15.4626,15.4707,15.4384,15.4384,71500.0
2011-03-02 11:30:00,19.11,19.14,19.11,19.12,89500.0,15.4303,15.4545,15.4303,15.4384,89500.0
2011-03-02 11:40:00,19.12,19.13,19.05,19.05,84500.0,15.4384,15.4464,15.3818,15.3818,84500.0
2011-03-02 11:50:00,19.06,19.08,19.01,19.01,107500.0,15.3899,15.4061,15.3495,15.3495,107500.0
2011-03-02 12:00:00,19.01,19.04,18.99,19.04,71500.0,15.3495,15.3738,15.3334,15.3738,71500.0
2011-03-02 12:10:00,19.05,19.06,19.03,19.05,88000.0,15.3818,15.3899,15.3657,15.3818,88000.0
2011-03-02 12:20:00,19.05,19.09,19.05,19.09,71000.0,15.3818,15.4141,15.3818,15.4141,71000.0
2011-03-02 12:30:00,19.08,19.11,19.08,19.11,117000.0,15.4061,15.4303,15.4061,15.4303,117000.0
2011-03-02 12:40:00,19.12,19.12,19.11,19.11,76000.0,15.4384,15.4384,15.4303,15.4303,76000.0
2011-03-02 12:50:00,19.12,19.12,19.1,19.1,68500.0,15.4384,15.4384,15.4222,15.4222,68500.0
2011-03-02 13:00:00,19.1,19.13,19.08,19.08,212500.0,15.4222,15.4464,15.4061,15.4061,212500.0
2011-03-02 13:10:00,19.08,19.09,19.06,19.07,173000.0,15.4061,15.4141,15.3899,15.398,173000.0
2011-03-02 13:20:00,19.07,19.09,19.07,19.08,69000.0,15.398,15.4141,15.398,15.4061,69000.0
2011-03-02 13:30:00,19.08,19.1,19.07,19.08,106000.0,15.4061,15.4222,15.398,15.4061,106000.0
2011-03-02 13:40:00,19.06,19.06,19.03,19.06,64000.0,15.3899,15.3899,15.3657,15.3899,64000.0
2011-03-02 13:50:00,19.05,19.07,19.03,19.05,71000.0,15.3818,15.398,15.3657,15.3818,71000.0
2011-03-02 14:00:00,19.05,19.09,19.02,19.07,117500.0,15.3818,15.4141,15.3576,15.398,117500.0
2011-03-02 14:10:00,19.08,19.11,19.07,19.08,62000.0,15.4061,15.4303,15.398,15.4061,62000.0
2011-03-02 14:20:00,19.08,19.1,19.05,19.06,67500.0,15.4061,15.4222,15.3818,15.3899,67500.0
2011-03-02 14:30:00,19.06,19.11,19.05,19.09,143500.0,15.3899,15.4303,15.3818,15.4141,143500.0
2011-03-02 14:40:00,19.1,19.14,19.1,19.13,89500.0,15.4222,15.4545,15.4222,15.4464,89500.0
2011-03-02 14:50:00,19.12,19.13,19.11,19.11,77500.0,15.4384,15.4464,15.4303,15.4303,77500.0
2011-03-02 15:00:00,19.12,19.15,19.12,19.15,80000.0,15.4384,15.4626,15.4384,15.4626,80000.0
2011-03-02 15:10:00,19.15,19.15,19.13,19.13,55500.0,15.4626,15.4626,15.4464,15.4464,55500.0
2011-03-02 15:20:00,19.13,19.14,19.11,19.11,56500.0,15.4464,15.4545,15.4303,15.4303,56500.0
2011-03-02 15:30:00,19.1,19.11,19.09,19.1,52500.0,15.4222,15.4303,15.4141,15.4222,52500.0
2011-03-02 15:40:00,19.1,19.11,19.08,19.09,91000.0,15.4222,15.4303,15.4061,15.4141,91000.0
2011-03-02 15:50:00,19.09,19.1,19.07,19.08,266000.0,15.4141,15.4222,15.398,15.4061,266000.0
2011-03-03 09:30:00,19.26,19.37,19.26,19.33,154500.0,15.5514,15.6402,15.5514,15.6079,154500.0
2011-03-03 09:40:00,19.33,19.41,19.33,19.4,245500.0,15.6079,15.6725,15.6079,15.6645,245500.0
2011-03-03 09:50:00,19.39,19.4,19.37,19.4,83000.0,15.6564,15.6645,15.6402,15.6645,83000.0
2011-03-03 10:00:00,19.38,19.41,19.35,19.37,205500.0,15.6483,15.6725,15.6241,15.6402,205500.0
2011-03-03 10:10:00,19.37,19.39,19.36,19.36,124000.0,15.6402,15.6564,15.6322,15.6322,124000.0
2011-03-03 10:20:00,19.36,19.38,19.34,19.37,102000.0,15.6322,15.6483,15.616,15.6402,102000.0
2011-03-03 10:30:00,19.37,19.37,19.35,19.36,133000.0,15.6402,15.6402,15.6241,15.6322,133000.0
2011-03-03 10:40:00,19.36,19.43,19.36,19.42,383000.0,15.6322,15.6887,15.6322,15.6806,383000.0
2011-03-03 10:50:00,19.41,19.42,19.4,19.42,161000.0,15.6725,15.6806,15.6645,15.6806,161000.0
2011-03-03 11:00:00,19.42,19.44,19.41,19.44,172000.0,15.6806,15.6968,15.6725,15.6968,172000.0
2011-03-03 11:10:00,19.45,19.46,19.42,19.45,205000.0,15.7048,15.7129,15.6806,15.7048,205000.0
2011-03-03 11:20:00,19.45,19.46,19.44,19.45,49500.0,15.7048,15.7129,15.6968,15.7048,49500.0
2011-03-03 11:30:00,19.45,19.46,19.44,19.45,87500.0,15.7048,15.7129,15.6968,15.7048,87500.0
2011-03-03 11:40:00,19.45,19.48,19.45,19.47,75500.0,15.7048,15.729,15.7048,15.721,75500.0
2011-03-03 11:50:00,19.47,19.5,19.47,19.5,87500.0,15.721,15.7452,15.721,15.7452,87500.0
2011-03-03 12:00:00,19.5,19.5,19.49,19.5,67500.0,15.7452,15.7452,15.7371,15.7452,67500.0
2011-03-03 12:10:00,19.5,19.5,19.49,19.49,59500.0,15.7452,15.7452,15.7371,15.7371,59500.0
2011-03-03 12:20:00,19.49,19.51,19.49,19.49,107000.0,15.7371,15.7533,15.7371,15.7371,107000.0
2011-03-03 12:30:00,19.49,19.5,19.49,19.5,23000.0,15.7371,15.7452,15.7371,15.7452,23000.0
2011-03-03 12:40:00,19.5,19.52,19.5,19.52,237500.0,15.7452,15.7613,15.7452,15.7613,237500.0
2011-03-03 12:50:00,19.52,19.53,19.51,19.51,97000.0,15.7613,15.7694,15.7533,15.7533,97000.0
2011-03-03 13:00:00,19.51,19.51,19.5,19.51,44500.0,15.7533,15.7533,15.7452,15.7533,44500.0
2011-03-03 13:10:00,19.5,19.51,19.5,19.51,89000.0,15.7452,15.7533,15.7452,15.7533,89000.0
2011-03-03 13:20:00,19.51,19.52,19.49,19.49,162500.0,15.7533,15.7613,15.7371,15.7371,162500.0
2011-03-03 13:30:00,19.49,19.5,19.49,19.49,54500.0,15.7371,15.7452,15.7371,15.7371,54500.0
2011-03-03 13:40:00,19.49,19.5,19.48,19.5,128500.0,15.7371,15.7452,15.729,15.7452,128500.0
2011-03-03 13:50:00,19.5,19.5,19.49,19.49,43500.0,15.7452,15.7452,15.7371,15.7371,43500.0
2011-03-03 14:00:00,19.49,19.51,19.49,19.51,190500.0,15.7371,15.7533,15.7371,15.7533,190500.0
2011-03-03 14:10:00,19.51,19.53,19.51,19.52,88000.0,15.7533,15.7694,15.7533,15.7613,88000.0
2011-03-03 14:20:00,19.52,19.52,19.5,19.5,62500.0,15.7613,15.7613,15.7452,15.7452,62500.0
2011-03-03 14:30:00,19.5,19.52,19.5,19.51,163500.0,15.7452,15.7613,15.7452,15.7533,163500.0
2011-03-03 14:40:00,19.5,19.51,19.5,19.5,25500.0,15.7452,15.7533,15.7452,15.7452,25500.0
2011-03-03 14:50:00,19.5,19.53,19.5,19.52,40000.0,15.7452,15.7694,15.7452,15.7613,40000.0
2011-03-03 15:00:00,19.52,19.53,19.51,19.51,38500.0,15.7613,15.7694,15.7533,15.7533,38500.0
2011-03-03 15:10:00,19.51,19.52,19.51,19.51,80000.0,15.7533,15.7613,15.7533,15.7533,80000.0
2011-03-03 15:20:00,19.51,19.51,19.5,19.5,67500.0,15.7533,15.7533,15.7452,15.7452,67500.0
2011-03-03 15:30:00,19.49,19.49,19.48,19.49,36000.0,15.7371,15.7371,15.729,15.7371,36000.0
2011-03-03 15:40:00,19.5,19.5,19.49,19.49,128500.0,15.7452,15.7452,15.7371,15.7371,128500.0
2011-03-03 15:50:00,19.49,19.5,19.49,19.49,216500.0,15.7371,15.7452,15.7371,15.7371,216500.0
2011-03-04 09:30:00,19.51,19.51,19.44,19.46,194000.0,15.7533,15.7533,15.6968,15.7129,194000.0
2011-03-04 09:40:00,19.46,19.47,19.4,19.44,154000.0,15.7129,15.721,15.6645,15.6968,154000.0
2011-03-04 09:50:00,19.44,19.47,19.4,19.45,92000.0,15.6968,15.721,15.6645,15.7048,92000.0
2011-03-04 10:00:00,19.45,19.47,19.39,19.39,262000.0,15.7048,15.721,15.6564,15.6564,262000.0
2011-03-04 10:10:00,19.39,19.39,19.35,19.37,135000.0,15.6564,15.6564,15.6241,15.6402,135000.0
2011-03-04 10:20:00,19.37,19.38,19.34,19.38,71500.0,15.6402,15.6483,15.616,15.6483,71500.0
2011-03-04 10:30:00,19.38,19.41,19.37,19.4,73500.0,15.6483,15.6725,15.6402,15.6645,73500.0
2011-03-04 10:40:00,19.4,19.42,19.39,19.4,76000.0,15.6645,15.6806,15.6564,15.6645,76000.0
2011-03-04 10:50:00,19.4,19.43,19.4,19.42,63000.0,15.6645,15.6887,15.6645,15.6806,63000.0
2011-03-04 11:00:00,19.42,19.43,19.39,19.39,84500.0,15.6806,15.6887,15.6564,15.6564,84500.0
2011-03-04 11:10:00,19.39,19.4,19.37,19.38,57500.0,15.6564,15.6645,15.6402,15.6483,57500.0
2011-03-04 11:20:00,19.37,19.39,19.37,19.37,40500.0,15.6402,15.6564,15.6402,15.6402,40500.0
2011-03-04 11:30:00,19.38,19.42,19.36,19.41,236500.0,15.6483,15.6806,15.6322,15.6725,236500.0
2011-03-04 11:40:00,19.41,19.41,19.39,19.39,35000.0,15.6725,15.6725,15.6564,15.6564,35000.0
2011-03-04 11:50:00,19.39,19.4,19.33,19.35,81500.0,15.6564,15.6645,15.6079,15.6241,81500.0
2011-03-04 12:00:00,19.34,19.34,19.32,19.33,60500.0,15.616,15.616,15.5999,15.6079,60500.0
2011-03-04 12:10:00,19.32,19.33,19.29,19.3,69000.0,15.5999,15.6079,15.5756,15.5837,69000.0
2011-03-04 12:20:00,19.29,19.29,19.25,19.26,61000.0,15.5756,15.5756,15.5433,15.5514,61000.0
2011-03-04 12:30:00,19.27,19.28,19.25,19.27,21000.0,15.5595,15.5676,15.5433,15.5595,21000.0
2011-03-04 12:40:00,19.28,19.3,19.28,19.29,27500.0,15.5676,15.5837,15.5676,15.5756,27500.0
2011-03-04 12:50:00,19.29,19.29,19.27,19.28,17500.0,15.5756,15.5756,15.5595,15.5676,17500.0
2011-03-04 13:00:00,19.28,19.3,19.28,19.3,127500.0,15.5676,15.5837,15.5676,15.5837,127500.0
2011-03-04 13:10:00,19.3,19.3,19.27,19.27,59000.0,15.5837,15.5837,15.5595,15.5595,59000.0
2011-03-04 13:20:00,19.28,19.29,19.27,19.28,23500.0,15.5676,15.5756,15.5595,15.5676,23500.0
2011-03-04 13:30:00,19.28,19.31,19.28,19.31,19500.0,15.5676,15.5918,15.5676,15.5918,19500.0
2011-03-04 13:40:00,19.31,19.31,19.28,19.28,19500.0,15.5918,15.5918,15.5676,15.5676,19500.0
2011-03-04 13:50:00,19.28,19.29,19.25,19.28,66000.0,15.5676,15.5756,15.5433,15.5676,66000.0
2011-03-04 14:00:00,19.28,19.28,19.24,19.24,105500.0,15.5676,15.5676,15.5353,15.5353,105500.0
2011-03-04 14:10:00,19.24,19.27,19.24,19.25,90500.0,15.5353,15.5595,15.5353,15.5433,90500.0
2011-03-04 14:20:00,19.25,19.27,19.25,19.27,46500.0,15.5433,15.5595,15.5433,15.5595,46500.0
2011-03-04 14:30:00,19.27,19.28,19.26,19.27,55500.0,15.5595,15.5676,15.5514,15.5595,55500.0
2011-03-04 14:40:00,19.27,19.27,19.26,19.26,243000.0,15.5595,15.5595,15.5514,15.5514,243000.0
2011-03-04 14:50:00,19.26,19.3,19.26,19.3,66500.0,15.5514,15.5837,15.5514,15.5837,66500.0
2011-03-04 15:00:00,19.29,19.33,19.29,19.31,43000.0,15.5756,15.6079,15.5756,15.5918,43000.0
2011-03-04 15:10:00,19.31,19.32,19.3,19.31,116000.0,15.5918,15.5999,15.5837,15.5918,116000.0
2011-03-04 15:20:00,19.3,19.3,19.27,19.27,128500.0,15.5837,15.5837,15.5595,15.5595,128500.0
2011-03-04 15:30:00,19.27,19.3,19.26,19.3,102500.0,15.5595,15.5837,15.5514,15.5837,102500.0
2011-03-04 15:40:00,19.3,19.35,19.29,19.34,240500.0,15.5837,15.6241,15.5756,15.616,240500.0
2011-03-04 15:50:00,19.35,19.37,19.34,19.36,196000.0,15.6241,15.6402,15.616,15.6322,196000.0
2011-03-07 09:30:00,19.45,19.46,19.4,19.45,202000.0,15.7048,15.7129,15.6645,15.7048,202000.0
2011-03-07 09:40:00,19.44,19.45,19.4,19.4,154000.0,15.6968,15.7048,15.6645,15.6645,154000.0
2011-03-07 09:50:00,19.41,19.44,19.37,19.4,192000.0,15.6725,15.6968,15.6402,15.6645,192000.0
2011-03-07 10:00:00,19.39,19.4,19.34,19.36,86000.0,15.6564,15.6645,15.616,15.6322,86000.0
2011-03-07 10:10:00,19.36,19.37,19.33,19.33,109500.0,15.6322,15.6402,15.6079,15.6079,109500.0
2011-03-07 10:20:00,19.32,19.36,19.32,19.36,57000.0,15.5999,15.6322,15.5999,15.6322,57000.0
2011-03-07 10:30:00,19.36,19.36,19.27,19.27,76500.0,15.6322,15.6322,15.5595,15.5595,76500.0
2011-03-07 10:40:00,19.26,19.27,19.19,19.2,208000.0,15.5514,15.5595,15.4949,15.503,208000.0
2011-03-07 10:50:00,19.21,19.21,19.19,19.19,81500.0,15.511,15.511,15.4949,15.4949,81500.0
2011-03-07 11:00:00,19.19,19.19,19.11,19.12,156500.0,15.4949,15.4949,15.4303,15.4384,156500.0
2011-03-07 11:10:00,19.12,19.14,19.09,19.13,79000.0,15.4384,15.4545,15.4141,15.4464,79000.0
2011-03-07 11:20:00,19.13,19.14,19.1,19.11,24000.0,15.4464,15.4545,15.4222,15.4303,24000.0
2011-03-07 11:30:00,19.11,19.12,19.09,19.12,33000.0,15.4303,15.4384,15.4141,15.4384,33000.0
2011-03-07 11:40:00,19.13,19.13,19.06,19.07,50500.0,15.4464,15.4464,15.3899,15.398,50500.0
2011-03-07 11:50:00,19.07,19.07,19.04,19.06,51000.0,15.398,15.398,15.3738,15.3899,51000.0
2011-03-07 12:00:00,19.06,19.08,19.05,19.08,29500.0,15.3899,15.4061,15.3818,15.4061,29500.0
2011-03-07 12:10:00,19.08,19.09,19.07,19.08,23500.0,15.4061,15.4141,15.398,15.4061,23500.0
2011-03-07 12:20:00,19.07,19.08,19.05,19.05,42500.0,15.398,15.4061,15.3818,15.3818,42500.0
2011-03-07 12:30:00,19.04,19.07,19.04,19.06,82000.0,15.3738,15.398,15.3738,15.3899,82000.0
2011-03-07 12:40:00,19.06,19.06,19.03,19.03,78000.0,15.3899,15.3899,15.3657,15.3657,78000.0
2011-03-07 12:50:00,19.03,19.03,18.99,19.01,149500.0,15.3657,15.3657,15.3334,15.3495,149500.0
2011-03-07 13:00:00,19.01,19.01,18.98,18.99,139000.0,15.3495,15.3495,15.3253,15.3334,139000.0
2011-03-07 13:10:00,18.99,19.02,18.97,19.01,92500.0,15.3334,15.3576,15.3173,15.3495,92500.0
2011-03-07 13:20:00,19.01,19.02,19.0,19.0,76500.0,15.3495,15.3576,15.3415,15.3415,76500.0
2011-03-07 13:30:00,19.0,19.03,18.99,19.02,47000.0,15.3415,15.3657,15.3334,15.3576,47000.0
2011-03-07 13:40:00,19.03,19.04,19.01,19.03,42000.0,15.3657,15.3738,15.3495,15.3657,42000.0
2011-03-07 13:50:00,19.04,19.04,19.01,19.01,38000.0,15.3738,15.3738,15.3495,15.3495,38000.0
2011-03-07 14:00:00,19.01,19.05,19.01,19.03,19500.0,15.3495,15.3818,15.3495,15.3657,19500.0
2011-03-07 14:10:00,19.04,19.06,19.01,19.06,50000.0,15.3738,15.3899,15.3495,15.3899,50000.0
2011-03-07 14:20:00,19.08,19.1,19.06,19.07,72000.0,15.4061,15.4222,15.3899,15.398,72000.0
2011-03-07 14:30:00,19.07,19.08,19.05,19.06,38500.0,15.398,15.4061,15.3818,15.3899,38500.0
2011-03-07 14:40:00,19.05,19.08,19.04,19.07,41000.0,15.3818,15.4061,15.3738,15.398,41000.0
2011-03-07 14:50:00,19.07,19.09,19.05,19.07,70000.0,15.398,15.4141,15.3818,15.398,70000.0
2011-03-07 15:00:00,19.07,19.09,19.05,19.08,201500.0,15.398,15.4141,15.3818,15.4061,201500.0
2011-03-07 15:10:00,19.08,19.12,19.08,19.11,88000.0,15.4061,15.4384,15.4061,15.4303,88000.0
2011-03-07 15:20:00,19.1,19.15,19.09,19.14,69000.0,15.4222,15.4626,15.4141,15.4545,69000.0
2011-03-07 15:30:00,19.13,19.17,19.11,19.16,135500.0,15.4464,15.4787,15.4303,15.4707,135500.0
2011-03-07 15:40:00,19.16,19.16,19.14,19.14,130000.0,15.4707,15.4707,15.4545,15.4545,130000.0
2011-03-07 15:50:00,19.14,19.14,19.1,19.1,278000.0,15.4545,15.4545,15.4222,15.4222,278000.0
2011-03-08 09:30:00,19.14,19.17,19.09,19.11,185000.0,15.4545,15.4787,15.4141,15.4303,185000.0
2011-03-08 09:40:00,19.11,19.12,19.03,19.05,259000.0,15.4303,15.4384,15.3657,15.3818,259000.0
2011-03-08 09:50:00,19.05,19.16,19.05,19.16,118000.0,15.3818,15.4707,15.3818,15.4707,118000.0
2011-03-08 10:00:00,19.16,19.22,19.16,19.2,135000.0,15.4707,15.5191,15.4707,15.503,135000.0
2011-03-08 10:10:00,19.19,19.29,19.19,19.27,265500.0,15.4949,15.5756,15.4949,15.5595,265500.0
2011-03-08 10:20:00,19.28,19.3,19.25,19.28,160000.0,15.5676,15.5837,15.5433,15.5676,160000.0
2011-03-08 10:30:00,19.29,19.31,19.26,19.28,90000.0,15.5756,15.5918,15.5514,15.5676,90000.0
2011-03-08 10:40:00,19.28,19.31,19.24,19.28,179000.0,15.5676,15.5918,15.5353,15.5676,179000.0
2011-03-08 10:50:00,19.29,19.33,19.29,19.31,132000.0,15.5756,15.6079,15.5756,15.5918,132000.0
2011-03-08 11:00:00,19.31,19.32,19.29,19.31,140000.0,15.5918,15.5999,15.5756,15.5918,140000.0
2011-03-08 11:10:00,19.31,19.33,19.28,19.33,211000.0,15.5918,15.6079,15.5676,15.6079,211000.0
2011-03-08 11:20:00,19.33,19.37,19.33,19.37,419000.0,15.6079,15.6402,15.6079,15.6402,419000.0
2011-03-08 11:30:00,19.37,19.38,19.35,19.35,152500.0,15.6402,15.6483,15.6241,15.6241,152500.0
2011-03-08 11:40:00,19.35,19.38,19.35,19.38,140000.0,15.6241,15.6483,15.6241,15.6483,140000.0
2011-03-08 11:50:00,19.38,19.41,19.38,19.4,186500.0,15.6483,15.6725,15.6483,15.6645,186500.0
2011-03-08 12:00:00,19.4,19.41,19.4,19.41,203000.0,15.6645,15.6725,15.6645,15.6725,203000.0
2011-03-08 12:10:00,19.41,19.42,19.39,19.4,144000.0,15.6725,15.6806,15.6564,15.6645,144000.0
2011-03-08 12:20:00,19.4,19.41,19.4,19.4,61000.0,15.6645,15.6725,15.6645,15.6645,61000.0
2011-03-08 12:30:00,19.4,19.4,19.39,19.39,46000.0,15.6645,15.6645,15.6564,15.6564,46000.0
2011-03-08 12:40:00,19.39,19.4,19.37,19.38,204000.0,15.6564,15.6645,15.6402,15.6483,204000.0
2011-03-08 12:50:00,19.37,19.38,19.37,19.38,108000.0,15.6402,15.6483,15.6402,15.6483,108000.0
2011-03-08 13:00:00,19.37,19.39,19.37,19.37,133500.0,15.6402,15.6564,15.6402,15.6402,133500.0
2011-03-08 13:10:00,19.38,19.38,19.36,19.36,32500.0,15.6483,15.6483,15.6322,15.6322,32500.0
2011-03-08 13:20:00,19.36,19.39,19.36,19.39,56500.0,15.6322,15.6564,15.6322,15.6564,56500.0
2011-03-08 13:30:00,19.39,19.4,19.38,19.39,33500.0,15.6564,15.6645,15.6483,15.6564,33500.0
2011-03-08 13:40:00,19.38,19.4,19.37,19.4,131000.0,15.6483,15.6645,15.6402,15.6645,131000.0
2011-03-08 13:50:00,19.39,19.4,19.39,19.4,236000.0,15.6564,15.6645,15.6564,15.6645,236000.0
2011-03-08 14:00:00,19.4,19.4,19.35,19.35,146500.0,15.6645,15.6645,15.6241,15.6241,146500.0
2011-03-08 14:10:00,19.34,19.34,19.32,19.34,59500.0,15.616,15.616,15.5999,15.616,59500.0
2011-03-08 14:20:00,19.35,19.35,19.33,19.34,53000.0,15.6241,15.6241,15.6079,15.616,53000.0
2011-03-08 14:30:00,19.34,19.34,19.31,19.34,90000.0,15.616,15.616,15.5918,15.616,90000.0
2011-03-08 14:40:00,19.34,19.39,19.34,19.38,404500.0,15.616,15.6564,15.616,15.6483,404500.0
2011-03-08 14:50:00,19.39,19.39,19.37,19.38,115500.0,15.6564,15.6564,15.6402,15.6483,115500.0
2011-03-08 15:00:00,19.38,19.38,19.35,19.38,240000.0,15.6483,15.6483,15.6241,15.6483,240000.0
2011-03-08 15:10:00,19.38,19.4,19.37,19.39,265000.0,15.6483,15.6645,15.6402,15.6564,265000.0
2011-03-08 15:20:00,19.38,19.39,19.36,19.38,144500.0,15.6483,15.6564,15.6322,15.6483,144500.0
2011-03-08 15:30:00,19.38,19.38,19.36,19.38,103500.0,15.6483,15.6483,15.6322,15.6483,103500.0
2011-03-08 15:40:00,19.38,19.38,19.36,19.37,121500.0,15.6483,15.6483,15.6322,15.6402,121500.0
2011-03-08 15:50:00,19.36,19.37,19.33,19.34,249500.0,15.6322,15.6402,15.6079,15.616,249500.0
2011-03-09 09:30:00,19.3,19.3,19.21,19.23,352000.0,15.5837,15.5837,15.511,15.5272,352000.0
2011-03-09 09:40:00,19.23,19.27,19.18,19.25,183500.0,15.5272,15.5595,15.4868,15.5433,183500.0
2011-03-09 09:50:00,19.24,19.28,19.23,19.25,144500.0,15.5353,15.5676,15.5272,15.5433,144500.0
2011-03-09 10:00:00,19.25,19.28,19.2,19.27,112500.0,15.5433,15.5676,15.503,15.5595,112500.0
2011-03-09 10:10:00,19.26,19.29,19.24,19.28,162500.0,15.5514,15.5756,15.5353,15.5676,162500.0
2011-03-09 10:20:00,19.29,19.34,19.29,19.33,102000.0,15.5756,15.616,15.5756,15.6079,102000.0
2011-03-09 10:30:00,19.33,19.34,19.3,19.32,194000.0,15.6079,15.616,15.5837,15.5999,194000.0
2011-03-09 10:40:00,19.31,19.32,19.27,19.29,133500.0,15.5918,15.5999,15.5595,15.5756,133500.0
2011-03-09 10:50:00,19.29,19.29,19.19,19.21,257000.0,15.5756,15.5756,15.4949,15.511,257000.0
2011-03-09 11:00:00,19.21,19.23,19.17,19.23,95000.0,15.511,15.5272,15.4787,15.5272,95000.0
2011-03-09 11:10:00,19.22,19.27,19.22,19.27,55500.0,15.5191,15.5595,15.5191,15.5595,55500.0
2011-03-09 11:20:00,19.27,19.29,19.26,19.26,70000.0,15.5595,15.5756,15.5514,15.5514,70000.0
2011-03-09 11:30:00,19.26,19.3,19.22,19.3,53000.0,15.5514,15.5837,15.5191,15.5837,53000.0
2011-03-09 11:40:00,19.29,19.31,19.28,19.29,26000.0,15.5756,15.5918,15.5676,15.5756,26000.0
2011-03-09 11:50:00,19.28,19.34,19.28,19.32,37000.0,15.5676,15.616,15.5676,15.5999,37000.0
2011-03-09 12:00:00,19.32,19.36,19.32,19.33,59000.0,15.5999,15.6322,15.5999,15.6079,59000.0
2011-03-09 12:10:00,19.33,19.33,19.32,19.33,23500.0,15.6079,15.6079,15.5999,15.6079,23500.0
2011-03-09 12:20:00,19.34,19.34,19.29,19.29,56000.0,15.616,15.616,15.5756,15.5756,56000.0
2011-03-09 12:30:00,19.29,19.32,19.28,19.31,61500.0,15.5756,15.5999,15.5676,15.5918,61500.0
2011-03-09 12:40:00,19.31,19.33,19.29,19.32,39000.0,15.5918,15.6079,15.5756,15.5999,39000.0
2011-03-09 12:50:00,19.33,19.34,19.3,19.31,132000.0,15.6079,15.616,15.5837,15.5918,132000.0
2011-03-09 13:00:00,19.31,19.31,19.28,19.3,174000.0,15.5918,15.5918,15.5676,15.5837,174000.0
2011-03-09 13:10:00,19.3,19.32,19.3,19.31,62000.0,15.5837,15.5999,15.5837,15.5918,62000.0
2011-03-09 13:20:00,19.31,19.33,19.3,19.32,54500.0,15.5918,15.6079,15.5837,15.5999,54500.0
2011-03-09 13:30:00,19.32,19.32,19.3,19.3,42500.0,15.5999,15.5999,15.5837,15.5837,42500.0
2011-03-09 13:40:00,19.3,19.3,19.29,19.3,47500.0,15.5837,15.5837,15.5756,15.5837,47500.0
2011-03-09 13:50:00,19.29,19.29,19.27,19.29,45500.0,15.5756,15.5756,15.5595,15.5756,45500.0
2011-03-09 14:00:00,19.29,19.32,19.28,19.29,102500.0,15.5756,15.5999,15.5676,15.5756,102500.0
2011-03-09 14:10:00,19.29,19.32,19.28,19.31,46000.0,15.5756,15.5999,15.5676,15.5918,46000.0
2011-03-09 14:20:00,19.31,19.31,19.29,19.29,21500.0,15.5918,15.5918,15.5756,15.5756,21500.0
2011-03-09 14:30:00,19.29,19.29,19.25,19.27,36500.0,15.5756,15.5756,15.5433,15.5595,36500.0
2011-03-09 14:40:00,19.26,19.29,19.26,19.28,35500.0,15.5514,15.5756,15.5514,15.5676,35500.0
2011-03-09 14:50:00,19.3,19.31,19.3,19.3,22000.0,15.5837,15.5918,15.5837,15.5837,22000.0
2011-03-09 15:00:00,19.3,19.32,19.29,19.32,51000.0,15.5837,15.5999,15.5756,15.5999,51000.0
2011-03-09 15:10:00,19.32,19.32,19.3,19.3,36000.0,15.5999,15.5999,15.5837,15.5837,36000.0
2011-03-09 15:20:00,19.3,19.31,19.29,19.3,37000.0,15.5837,15.5918,15.5756,15.5837,37000.0
2011-03-09 15:30:00,19.3,19.3,19.26,19.28,49000.0,15.5837,15.5837,15.5514,15.5676,49000.0
2011-03-09 15:40:00,19.29,19.3,19.27,19.29,107000.0,15.5756,15.5837,15.5595,15.5756,107000.0
2011-03-09 15:50:00,19.3,19.3,19.28,19.28,144500.0,15.5837,15.5837,15.5676,15.5676,144500.0
2011-03-10 09:30:00,19.07,19.07,18.89,18.93,417500.0,15.398,15.398,15.2527,15.285,417500.0
2011-03-10 09:40:00,18.93,18.96,18.86,18.96,528500.0,15.285,15.3092,15.2284,15.3092,528500.0
2011-03-10 09:50:00,18.96,18.98,18.95,18.95,331500.0,15.3092,15.3253,15.3011,15.3011,331500.0
2011-03-10 10:00:00,18.95,18.95,18.89,18.91,358000.0,15.3011,15.3011,15.2527,15.2688,358000.0
2011-03-10 10:10:00,18.91,18.95,18.9,18.94,62000.0,15.2688,15.3011,15.2607,15.293,62000.0
2011-03-10 10:20:00,18.95,18.98,18.94,18.94,62500.0,15.3011,15.3253,15.293,15.293,62500.0
2011-03-10 10:30:00,18.94,18.94,18.88,18.89,212500.0,15.293,15.293,15.2446,15.2527,212500.0
2011-03-10 10:40:00,18.89,18.94,18.88,18.91,553000.0,15.2527,15.293,15.2446,15.2688,553000.0
2011-03-10 10:50:00,18.91,18.96,18.91,18.96,37000.0,15.2688,15.3092,15.2688,15.3092,37000.0
2011-03-10 11:00:00,18.96,18.96,18.95,18.95,53000.0,15.3092,15.3092,15.3011,15.3011,53000.0
2011-03-10 11:10:00,18.95,18.97,18.92,18.96,84000.0,15.3011,15.3173,15.2769,15.3092,84000.0
2011-03-10 11:20:00,18.96,18.98,18.95,18.96,32000.0,15.3092,15.3253,15.3011,15.3092,32000.0
2011-03-10 11:30:00,18.96,19.01,18.96,19.0,37000.0,15.3092,15.3495,15.3092,15.3415,37000.0
2011-03-10 11:40:00,19.0,19.0,18.97,18.97,54000.0,15.3415,15.3415,15.3173,15.3173,54000.0
2011-03-10 11:50:00,18.98,19.03,18.98,19.03,42000.0,15.3253,15.3657,15.3253,15.3657,42000.0
2011-03-10 12:00:00,19.03,19.04,19.0,19.0,112500.0,15.3657,15.3738,15.3415,15.3415,112500.0
2011-03-10 12:10:00,19.0,19.01,19.0,19.01,29500.0,15.3415,15.3495,15.3415,15.3495,29500.0
2011-03-10 12:20:00,19.01,19.03,18.98,18.99,102000.0,15.3495,15.3657,15.3253,15.3334,102000.0
2011-03-10 12:30:00,18.99,19.01,18.98,19.01,91000.0,15.3334,15.3495,15.3253,15.3495,91000.0
2011-03-10 12:40:00,19.01,19.01,18.99,18.99,38500.0,15.3495,15.3495,15.3334,15.3334,38500.0
2011-03-10 12:50:00,18.99,19.06,18.99,19.05,74500.0,15.3334,15.3899,15.3334,15.3818,74500.0
2011-03-10 13:00:00,19.05,19.07,19.04,19.06,39000.0,15.3818,15.398,15.3738,15.3899,39000.0
2011-03-10 13:10:00,19.05,19.09,19.05,19.08,17000.0,15.3818,15.4141,15.3818,15.4061,17000.0
2011-03-10 13:20:00,19.07,19.08,19.01,19.01,256000.0,15.398,15.4061,15.3495,15.3495,256000.0
2011-03-10 13:30:00,19.0,19.0,18.93,18.93,281500.0,15.3415,15.3415,15.285,15.285,281500.0
2011-03-10 13:40:00,18.94,18.99,18.94,18.98,175000.0,15.293,15.3334,15.293,15.3253,175000.0
2011-03-10 13:50:00,18.98,18.99,18.96,18.99,73000.0,15.3253,15.3334,15.3092,15.3334,73000.0
2011-03-10 14:00:00,18.99,19.01,18.98,19.0,47500.0,15.3334,15.3495,15.3253,15.3415,47500.0
2011-03-10 14:10:00,19.01,19.01,18.98,19.0,45000.0,15.3495,15.3495,15.3253,15.3415,45000.0
2011-03-10 14:20:00,19.0,19.0,18.98,18.99,124000.0,15.3415,15.3415,15.3253,15.3334,124000.0
2011-03-10 14:30:00,18.98,19.03,18.98,19.02,36500.0,15.3253,15.3657,15.3253,15.3576,36500.0
2011-03-10 14:40:00,19.03,19.03,19.0,19.0,35000.0,15.3657,15.3657,15.3415,15.3415,35000.0
2011-03-10 14:50:00,19.0,19.01,18.99,19.01,24000.0,15.3415,15.3495,15.3334,15.3495,24000.0
2011-03-10 15:00:00,19.0,19.0,18.96,18.98,67000.0,15.3415,15.3415,15.3092,15.3253,67000.0
2011-03-10 15:10:00,18.97,18.97,18.92,18.92,88500.0,15.3173,15.3173,15.2769,15.2769,88500.0
2011-03-10 15:20:00,18.92,18.95,18.92,18.93,57500.0,15.2769,15.3011,15.2769,15.285,57500.0
2011-03-10 15:30:00,18.93,18.95,18.92,18.95,126500.0,15.285,15.3011,15.2769,15.3011,126500.0
2011-03-10 15:40:00,18.95,19.0,18.95,18.95,331000.0,15.3011,15.3415,15.3011,15.3011,331000.0
2011-03-10 15:50:00,18.95,18.95,18.93,18.93,141500.0,15.3011,15.3011,15.285,15.285,141500.0
2011-03-11 09:30:00,18.81,18.93,18.8,18.93,513500.0,15.1881,15.285,15.18,15.285,513500.0
2011-03-11 09:40:00,18.94,18.99,18.92,18.92,100000.0,15.293,15.3334,15.2769,15.2769,100000.0
2011-03-11 09:50:00,18.92,18.94,18.86,18.91,503000.0,15.2769,15.293,15.2284,15.2688,503000.0
2011-03-11 10:00:00,18.91,18.92,18.83,18.83,219500.0,15.2688,15.2769,15.2042,15.2042,219500.0
2011-03-11 10:10:00,18.84,18.91,18.83,18.9,154500.0,15.2123,15.2688,15.2042,15.2607,154500.0
2011-03-11 10:20:00,18.9,18.92,18.88,18.88,249500.0,15.2607,15.2769,15.2446,15.2446,249500.0
2011-03-11 10:30:00,18.89,18.9,18.86,18.89,106000.0,15.2527,15.2607,15.2284,15.2527,106000.0
2011-03-11 10:40:00,18.88,18.9,18.86,18.89,71500.0,15.2446,15.2607,15.2284,15.2527,71500.0
2011-03-11 10:50:00,18.89,18.9,18.86,18.9,94500.0,15.2527,15.2607,15.2284,15.2607,94500.0
2011-03-11 11:00:00,18.9,18.91,18.88,18.88,82500.0,15.2607,15.2688,15.2446,15.2446,82500.0
2011-03-11 11:10:00,18.88,18.91,18.88,18.91,23000.0,15.2446,15.2688,15.2446,15.2688,23000.0
2011-03-11 11:20:00,18.91,18.93,18.91,18.92,40000.0,15.2688,15.285,15.2688,15.2769,40000.0
2011-03-11 11:30:00,18.92,18.95,18.92,18.95,22000.0,15.2769,15.3011,15.2769,15.3011,22000.0
2011-03-11 11:40:00,18.95,19.01,18.95,18.99,101000.0,15.3011,15.3495,15.3011,15.3334,101000.0
2011-03-11 11:50:00,18.99,19.01,18.98,19.0,121500.0,15.3334,15.3495,15.3253,15.3415,121500.0
2011-03-11 12:00:00,19.0,19.01,19.0,19.01,57000.0,15.3415,15.3495,15.3415,15.3495,57000.0
2011-03-11 12:10:00,19.0,19.01,18.99,19.01,187000.0,15.3415,15.3495,15.3334,15.3495,187000.0
2011-03-11 12:20:00,19.01,19.04,19.01,19.03,61000.0,15.3495,15.3738,15.3495,15.3657,61000.0
2011-03-11 12:30:00,19.03,19.03,19.02,19.02,60500.0,15.3657,15.3657,15.3576,15.3576,60500.0
2011-03-11 12:40:00,19.02,19.03,19.01,19.02,37000.0,15.3576,15.3657,15.3495,15.3576,37000.0
2011-03-11 12:50:00,19.02,19.03,19.01,19.02,36000.0,15.3576,15.3657,15.3495,15.3576,36000.0
2011-03-11 13:00:00,19.03,19.03,19.01,19.01,30500.0,15.3657,15.3657,15.3495,15.3495,30500.0
2011-03-11 13:10:00,19.01,19.01,18.96,18.98,94500.0,15.3495,15.3495,15.3092,15.3253,94500.0
2011-03-11 13:20:00,18.98,18.99,18.97,18.99,25000.0,15.3253,15.3334,15.3173,15.3334,25000.0
2011-03-11 13:30:00,18.99,19.0,18.98,18.98,73500.0,15.3334,15.3415,15.3253,15.3253,73500.0
2011-03-11 13:40:00,18.98,19.01,18.98,19.01,38500.0,15.3253,15.3495,15.3253,15.3495,38500.0
2011-03-11 13:50:00,19.01,19.02,18.99,19.0,55000.0,15.3495,15.3576,15.3334,15.3415,55000.0
2011-03-11 14:00:00,19.0,19.01,18.99,19.0,39500.0,15.3415,15.3495,15.3334,15.3415,39500.0
2011-03-11 14:10:00,19.0,19.04,19.0,19.04,56500.0,15.3415,15.3738,15.3415,15.3738,56500.0
2011-03-11 14:20:00,19.04,19.05,19.03,19.05,66000.0,15.3738,15.3818,15.3657,15.3818,66000.0
2011-03-11 14:30:00,19.05,19.06,19.03,19.03,81000.0,15.3818,15.3899,15.3657,15.3657,81000.0
2011-03-11 14:40:00,19.04,19.06,19.04,19.04,80500.0,15.3738,15.3899,15.3738,15.3738,80500.0
2011-03-11 14:50:00,19.05,19.05,19.05,19.05,76500.0,15.3818,15.3818,15.3818,15.3818,76500.0
2011-03-11 15:00:00,19.05,19.08,19.05,19.07,169000.0,15.3818,15.4061,15.3818,15.398,169000.0
2011-03-11 15:10:00,19.07,19.08,19.06,19.08,93000.0,15.398,15.4061,15.3899,15.4061,93000.0
2011-03-11 15:20:00,19.08,19.1,19.08,19.1,91000.0,15.4061,15.4222,15.4061,15.4222,91000.0
2011-03-11 15:30:00,19.1,19.12,19.06,19.08,350000.0,15.4222,15.4384,15.3899,15.4061,350000.0
2011-03-11 15:40:00,19.08,19.1,19.06,19.09,229500.0,15.4061,15.4222,15.3899,15.4141,229500.0
2011-03-11 15:50:00,19.09,19.11,19.05,19.05,799500.0,15.4141,15.4303,15.3818,15.3818,799500.0
2011-03-14 09:30:00,18.93,19.02,18.91,19.01,172500.0,15.285,15.3576,15.2688,15.3495,172500.0
2011-03-14 09:40:00,19.01,19.03,18.96,19.02,133000.0,15.3495,15.3657,15.3092,15.3576,133000.0
2011-03-14 09:50:00,19.0,19.07,19.0,19.05,68000.0,15.3415,15.398,15.3415,15.3818,68000.0
2011-03-14 10:00:00,19.06,19.08,19.03,19.03,90500.0,15.3899,15.4061,15.3657,15.3657,90500.0
2011-03-14 10:10:00,19.03,19.04,19.0,19.0,104000.0,15.3657,15.3738,15.3415,15.3415,104000.0
2011-03-14 10:20:00,19.0,19.03,18.99,19.0,70500.0,15.3415,15.3657,15.3334,15.3415,70500.0
2011-03-14 10:30:00,19.0,19.0,18.93,18.96,214000.0,15.3415,15.3415,15.285,15.3092,214000.0
2011-03-14 10:40:00,18.96,19.0,18.95,19.0,98500.0,15.3092,15.3415,15.3011,15.3415,98500.0
2011-03-14 10:50:00,18.99,19.01,18.94,18.95,78000.0,15.3334,15.3495,15.293,15.3011,78000.0
2011-03-14 11:00:00,18.94,18.96,18.91,18.93,77000.0,15.293,15.3092,15.2688,15.285,77000.0
2011-03-14 11:10:00,18.92,18.92,18.83,18.84,126500.0,15.2769,15.2769,15.2042,15.2123,126500.0
2011-03-14 11:20:00,18.85,18.88,18.84,18.85,118000.0,15.2204,15.2446,15.2123,15.2204,118000.0
2011-03-14 11:30:00,18.84,18.86,18.83,18.86,343000.0,15.2123,15.2284,15.2042,15.2284,343000.0
2011-03-14 11:40:00,18.86,18.91,18.86,18.88,124500.0,15.2284,15.2688,15.2284,15.2446,124500.0
2011-03-14 11:50:00,18.87,18.88,18.85,18.87,86000.0,15.2365,15.2446,15.2204,15.2365,86000.0
2011-03-14 12:00:00,18.87,18.89,18.87,18.87,74500.0,15.2365,15.2527,15.2365,15.2365,74500.0
2011-03-14 12:10:00,18.87,18.88,18.84,18.86,34000.0,15.2365,15.2446,15.2123,15.2284,34000.0
2011-03-14 12:20:00,18.87,18.88,18.87,18.88,73000.0,15.2365,15.2446,15.2365,15.2446,73000.0
2011-03-14 12:30:00,18.88,18.89,18.84,18.84,68500.0,15.2446,15.2527,15.2123,15.2123,68500.0
2011-03-14 12:40:00,18.84,18.86,18.84,18.86,52000.0,15.2123,15.2284,15.2123,15.2284,52000.0
2011-03-14 12:50:00,18.86,18.88,18.85,18.88,36000.0,15.2284,15.2446,15.2204,15.2446,36000.0
2011-03-14 13:00:00,18.89,18.91,18.88,18.91,28500.0,15.2527,15.2688,15.2446,15.2688,28500.0
2011-03-14 13:10:00,18.91,18.94,18.91,18.92,70000.0,15.2688,15.293,15.2688,15.2769,70000.0
2011-03-14 13:20:00,18.91,18.92,18.89,18.9,43500.0,15.2688,15.2769,15.2527,15.2607,43500.0
2011-03-14 13:30:00,18.91,18.91,18.88,18.88,58500.0,15.2688,15.2688,15.2446,15.2446,58500.0
2011-03-14 13:40:00,18.88,18.91,18.88,18.91,46000.0,15.2446,15.2688,15.2446,15.2688,46000.0
2011-03-14 13:50:00,18.91,18.93,18.9,18.9,54500.0,15.2688,15.285,15.2607,15.2607,54500.0
2011-03-14 14:00:00,18.9,18.95,18.9,18.94,63000.0,15.2607,15.3011,15.2607,15.293,63000.0
2011-03-14 14:10:00,18.94,18.96,18.93,18.93,55000.0,15.293,15.3092,15.285,15.285,55000.0
2011-03-14 14:20:00,18.93,18.97,18.93,18.96,98000.0,15.285,15.3173,15.285,15.3092,98000.0
2011-03-14 14:30:00,18.96,18.96,18.92,18.92,64000.0,15.3092,15.3092,15.2769,15.2769,64000.0
2011-03-14 14:40:00,18.92,18.93,18.91,18.93,26000.0,15.2769,15.285,15.2688,15.285,26000.0
2011-03-14 14:50:00,18.93,18.93,18.9,18.92,133000.0,15.285,15.285,15.2607,15.2769,133000.0
2011-03-14 15:00:00,18.92,18.95,18.91,18.93,104500.0,15.2769,15.3011,15.2688,15.285,104500.0
2011-03-14 15:10:00,18.93,18.98,18.93,18.95,111000.0,15.285,15.3253,15.285,15.3011,111000.0
2011-03-14 15:20:00,18.95,18.96,18.94,18.96,86000.0,15.3011,15.3092,15.293,15.3092,86000.0
2011-03-14 15:30:00,18.95,18.97,18.94,18.95,122000.0,15.3011,15.3173,15.293,15.3011,122000.0
2011-03-14 15:40:00,18.95,19.0,18.95,18.97,212500.0,15.3011,15.3415,15.3011,15.3173,212500.0
2011-03-14 15:50:00,18.97,18.99,18.96,18.97,343000.0,15.3173,15.3334,15.3092,15.3173,343000.0
2011-03-15 09:30:00,18.55,18.55,18.4,18.48,1734000.0,14.9781,14.9781,14.857,14.9216,1734000.0
2011-03-15 09:40:00,18.48,18.57,18.46,18.57,355000.0,14.9216,14.9943,14.9055,14.9943,355000.0
2011-03-15 09:50:00,18.57,18.59,18.49,18.5,321500.0,14.9943,15.0104,14.9297,14.9378,321500.0
2011-03-15 10:00:00,18.49,18.57,18.49,18.56,192500.0,14.9297,14.9943,14.9297,14.9862,192500.0
2011-03-15 10:10:00,18.56,18.6,18.55,18.58,169500.0,14.9862,15.0185,14.9781,15.0023,169500.0
2011-03-15 10:20:00,18.58,18.65,18.57,18.65,168500.0,15.0023,15.0589,14.9943,15.0589,168500.0
2011-03-15 10:30:00,18.66,18.66,18.64,18.66,158500.0,15.0669,15.0669,15.0508,15.0669,158500.0
2011-03-15 10:40:00,18.66,18.69,18.65,18.68,256000.0,15.0669,15.0912,15.0589,15.0831,256000.0
2011-03-15 10:50:00,18.68,18.7,18.67,18.7,119000.0,15.0831,15.0992,15.075,15.0992,119000.0
2011-03-15 11:00:00,18.71,18.71,18.65,18.66,136000.0,15.1073,15.1073,15.0589,15.0669,136000.0
2011-03-15 11:10:00,18.66,18.69,18.65,18.69,164500.0,15.0669,15.0912,15.0589,15.0912,164500.0
2011-03-15 11:20:00,18.69,18.7,18.66,18.7,189500.0,15.0912,15.0992,15.0669,15.0992,189500.0
2011-03-15 11:30:00,18.7,18.72,18.69,18.72,111000.0,15.0992,15.1154,15.0912,15.1154,111000.0
2011-03-15 11:40:00,18.72,18.74,18.72,18.72,145500.0,15.1154,15.1315,15.1154,15.1154,145500.0
2011-03-15 11:50:00,18.72,18.74,18.7,18.74,71500.0,15.1154,15.1315,15.0992,15.1315,71500.0
2011-03-15 12:00:00,18.74,18.79,18.73,18.78,130000.0,15.1315,15.1719,15.1235,15.1638,130000.0
2011-03-15 12:10:00,18.78,18.78,18.76,18.77,96000.0,15.1638,15.1638,15.1477,15.1558,96000.0
2011-03-15 12:20:00,18.77,18.81,18.76,18.8,58000.0,15.1558,15.1881,15.1477,15.18,58000.0
2011-03-15 12:30:00,18.81,18.81,18.77,18.78,223500.0,15.1881,15.1881,15.1558,15.1638,223500.0
2011-03-15 12:40:00,18.78,18.78,18.72,18.74,133000.0,15.1638,15.1638,15.1154,15.1315,133000.0
2011-03-15 12:50:00,18.74,18.76,18.74,18.76,130500.0,15.1315,15.1477,15.1315,15.1477,130500.0
2011-03-15 13:00:00,18.76,18.77,18.74,18.74,145500.0,15.1477,15.1558,15.1315,15.1315,145500.0
2011-03-15 13:10:00,18.73,18.76,18.73,18.74,102500.0,15.1235,15.1477,15.1235,15.1315,102500.0
2011-03-15 13:20:00,18.74,18.76,18.73,18.73,110000.0,15.1315,15.1477,15.1235,15.1235,110000.0
2011-03-15 13:30:00,18.73,18.76,18.73,18.76,71000.0,15.1235,15.1477,15.1235,15.1477,71000.0
2011-03-15 13:40:00,18.76,18.77,18.73,18.75,157500.0,15.1477,15.1558,15.1235,15.1396,157500.0
2011-03-15 13:50:00,18.76,18.77,18.75,18.77,100500.0,15.1477,15.1558,15.1396,15.1558,100500.0
2011-03-15 14:00:00,18.77,18.78,18.76,18.77,63000.0,15.1558,15.1638,15.1477,15.1558,63000.0
2011-03-15 14:10:00,18.78,18.8,18.74,18.75,288000.0,15.1638,15.18,15.1315,15.1396,288000.0
2011-03-15 14:20:00,18.75,18.84,18.75,18.83,187500.0,15.1396,15.2123,15.1396,15.2042,187500.0
2011-03-15 14:30:00,18.84,18.85,18.82,18.83,100500.0,15.2123,15.2204,15.1961,15.2042,100500.0
2011-03-15 14:40:00,18.83,18.87,18.83,18.86,44000.0,15.2042,15.2365,15.2042,15.2284,44000.0
2011-03-15 14:50:00,18.87,18.88,18.84,18.85,210000.0,15.2365,15.2446,15.2123,15.2204,210000.0
2011-03-15 15:00:00,18.85,18.9,18.85,18.88,85000.0,15.2204,15.2607,15.2204,15.2446,85000.0
2011-03-15 15:10:00,18.88,18.9,18.87,18.9,106000.0,15.2446,15.2607,15.2365,15.2607,106000.0
2011-03-15 15:20:00,18.9,18.94,18.9,18.93,95500.0,15.2607,15.293,15.2607,15.285,95500.0
2011-03-15 15:30:00,18.93,18.93,18.9,18.92,141000.0,15.285,15.285,15.2607,15.2769,141000.0
2011-03-15 15:40:00,18.93,18.97,18.89,18.89,230500.0,15.285,15.3173,15.2527,15.2527,230500.0
2011-03-15 15:50:00,18.89,18.89,18.83,18.84,389500.0,15.2527,15.2527,15.2042,15.2123,389500.0
2011-03-16 09:30:00,18.77,18.86,18.76,18.84,189500.0,15.1558,15.2284,15.1477,15.2123,189500.0
2011-03-16 09:40:00,18.82,18.87,18.78,18.84,234500.0,15.1961,15.2365,15.1638,15.2123,234500.0
2011-03-16 09:50:00,18.85,18.9,18.84,18.87,73000.0,15.2204,15.2607,15.2123,15.2365,73000.0
2011-03-16 10:00:00,18.87,18.94,18.87,18.92,137000.0,15.2365,15.293,15.2365,15.2769,137000.0
2011-03-16 10:10:00,18.92,18.95,18.88,18.91,94000.0,15.2769,15.3011,15.2446,15.2688,94000.0
2011-03-16 10:20:00,18.89,18.94,18.89,18.93,118000.0,15.2527,15.293,15.2527,15.285,118000.0
2011-03-16 10:30:00,18.94,18.94,18.89,18.94,104000.0,15.293,15.293,15.2527,15.293,104000.0
2011-03-16 10:40:00,18.94,18.96,18.93,18.95,71500.0,15.293,15.3092,15.285,15.3011,71500.0
2011-03-16 10:50:00,18.95,18.95,18.85,18.85,136500.0,15.3011,15.3011,15.2204,15.2204,136500.0
2011-03-16 11:00:00,18.85,18.85,18.67,18.83,680500.0,15.2204,15.2204,15.075,15.2042,680500.0
2011-03-16 11:10:00,18.83,18.87,18.81,18.83,117000.0,15.2042,15.2365,15.1881,15.2042,117000.0
2011-03-16 11:20:00,18.82,18.83,18.79,18.83,118000.0,15.1961,15.2042,15.1719,15.2042,118000.0
2011-03-16 11:30:00,18.84,18.86,18.79,18.79,81500.0,15.2123,15.2284,15.1719,15.1719,81500.0
2011-03-16 11:40:00,18.81,18.85,18.77,18.8,112000.0,15.1881,15.2204,15.1558,15.18,112000.0
2011-03-16 11:50:00,18.79,18.8,18.76,18.76,45000.0,15.1719,15.18,15.1477,15.1477,45000.0
2011-03-16 12:00:00,18.77,18.77,18.72,18.75,46500.0,15.1558,15.1558,15.1154,15.1396,46500.0
2011-03-16 12:10:00,18.75,18.77,18.7,18.73,56000.0,15.1396,15.1558,15.0992,15.1235,56000.0
2011-03-16 12:20:00,18.72,18.8,18.72,18.8,50000.0,15.1154,15.18,15.1154,15.18,50000.0
2011-03-16 12:30:00,18.8,18.81,18.74,18.76,150000.0,15.18,15.1881,15.1315,15.1477,150000.0
2011-03-16 12:40:00,18.75,18.81,18.75,18.8,54000.0,15.1396,15.1881,15.1396,15.18,54000.0
2011-03-16 12:50:00,18.8,18.82,18.77,18.82,67000.0,15.18,15.1961,15.1558,15.1961,67000.0
2011-03-16 13:00:00,18.82,18.83,18.79,18.8,53000.0,15.1961,15.2042,15.1719,15.18,53000.0
2011-03-16 13:10:00,18.79,18.8,18.77,18.79,39000.0,15.1719,15.18,15.1558,15.1719,39000.0
2011-03-16 13:20:00,18.79,18.8,18.74,18.78,176500.0,15.1719,15.18,15.1315,15.1638,176500.0
2011-03-16 13:30:00,18.77,18.78,18.71,18.73,72000.0,15.1558,15.1638,15.1073,15.1235,72000.0
2011-03-16 13:40:00,18.73,18.75,18.71,18.75,95000.0,15.1235,15.1396,15.1073,15.1396,95000.0
2011-03-16 13:50:00,18.76,18.77,18.73,18.73,59000.0,15.1477,15.1558,15.1235,15.1235,59000.0
2011-03-16 14:00:00,18.73,18.73,18.66,18.68,184000.0,15.1235,15.1235,15.0669,15.0831,184000.0
2011-03-16 14:10:00,18.68,18.68,18.57,18.57,107500.0,15.0831,15.0831,14.9943,14.9943,107500.0
2011-03-16 14:20:00,18.57,18.68,18.56,18.65,317500.0,14.9943,15.0831,14.9862,15.0589,317500.0
2011-03-16 14:30:00,18.65,18.74,18.64,18.73,384500.0,15.0589,15.1315,15.0508,15.1235,384500.0
2011-03-16 14:40:00,18.74,18.79,18.73,18.76,148500.0,15.1315,15.1719,15.1235,15.1477,148500.0
2011-03-16 14:50:00,18.76,18.82,18.76,18.79,94500.0,15.1477,15.1961,15.1477,15.1719,94500.0
2011-03-16 15:00:00,18.79,18.81,18.77,18.79,97000.0,15.1719,15.1881,15.1558,15.1719,97000.0
2011-03-16 15:10:00,18.8,18.82,18.76,18.78,100500.0,15.18,15.1961,15.1477,15.1638,100500.0
2011-03-16 15:20:00,18.79,18.81,18.72,18.75,103000.0,15.1719,15.1881,15.1154,15.1396,103000.0
2011-03-16 15:30:00,18.73,18.76,18.71,18.73,156000.0,15.1235,15.1477,15.1073,15.1235,156000.0
2011-03-16 15:40:00,18.72,18.77,18.69,18.72,380500.0,15.1154,15.1558,15.0912,15.1154,380500.0
2011-03-16 15:50:00,18.72,18.72,18.65,18.65,288500.0,15.1154,15.1154,15.0589,15.0589,288500.0
2011-03-17 09:30:00,18.93,18.93,18.86,18.9,256000.0,15.285,15.285,15.2284,15.2607,256000.0
2011-03-17 09:40:00,18.91,18.91,18.78,18.79,220000.0,15.2688,15.2688,15.1638,15.1719,220000.0
2011-03-17 09:50:00,18.79,18.85,18.78,18.83,241000.0,15.1719,15.2204,15.1638,15.2042,241000.0
2011-03-17 10:00:00,18.83,18.87,18.81,18.85,262000.0,15.2042,15.2365,15.1881,15.2204,262000.0
2011-03-17 10:10:00,18.86,18.91,18.83,18.9,143500.0,15.2284,15.2688,15.2042,15.2607,143500.0
2011-03-17 10:20:00,18.9,18.93,18.89,18.92,123000.0,15.2607,15.285,15.2527,15.2769,123000.0
2011-03-17 10:30:00,18.92,18.93,18.91,18.92,63500.0,15.2769,15.285,15.2688,15.2769,63500.0
2011-03-17 10:40:00,18.91,18.91,18.87,18.89,66500.0,15.2688,15.2688,15.2365,15.2527,66500.0
2011-03-17 10:50:00,18.89,18.89,18.87,18.88,88500.0,15.2527,15.2527,15.2365,15.2446,88500.0
2011-03-17 11:00:00,18.88,18.91,18.88,18.9,125000.0,15.2446,15.2688,15.2446,15.2607,125000.0
2011-03-17 11:10:00,18.9,18.9,18.84,18.86,100000.0,15.2607,15.2607,15.2123,15.2284,100000.0
2011-03-17 11:20:00,18.86,18.87,18.83,18.83,133500.0,15.2284,15.2365,15.2042,15.2042,133500.0
2011-03-17 11:30:00,18.83,18.87,18.83,18.87,70500.0,15.2042,15.2365,15.2042,15.2365,70500.0
2011-03-17 11:40:00,18.87,18.87,18.82,18.83,65000.0,15.2365,15.2365,15.1961,15.2042,65000.0
2011-03-17 11:50:00,18.83,18.86,18.82,18.84,105000.0,15.2042,15.2284,15.1961,15.2123,105000.0
2011-03-17 12:00:00,18.83,18.86,18.83,18.86,88500.0,15.2042,15.2284,15.2042,15.2284,88500.0
2011-03-17 12:10:00,18.86,18.87,18.85,18.86,108000.0,15.2284,15.2365,15.2204,15.2284,108000.0
2011-03-17 12:20:00,18.86,18.87,18.85,18.86,79000.0,15.2284,15.2365,15.2204,15.2284,79000.0
2011-03-17 12:30:00,18.86,18.88,18.85,18.86,75000.0,15.2284,15.2446,15.2204,15.2284,75000.0
2011-03-17 12:40:00,18.86,18.86,18.84,18.84,67500.0,15.2284,15.2284,15.2123,15.2123,67500.0
2011-03-17 12:50:00,18.84,18.85,18.84,18.84,53000.0,15.2123,15.2204,15.2123,15.2123,53000.0
2011-03-17 13:00:00,18.84,18.85,18.83,18.85,67000.0,15.2123,15.2204,15.2042,15.2204,67000.0
2011-03-17 13:10:00,18.85,18.86,18.83,18.83,81500.0,15.2204,15.2284,15.2042,15.2042,81500.0
2011-03-17 13:20:00,18.84,18.84,18.77,18.77,93500.0,15.2123,15.2123,15.1558,15.1558,93500.0
2011-03-17 13:30:00,18.77,18.8,18.76,18.79,74500.0,15.1558,15.18,15.1477,15.1719,74500.0
2011-03-17 13:40:00,18.79,18.79,18.76,18.77,111500.0,15.1719,15.1719,15.1477,15.1558,111500.0
2011-03-17 13:50:00,18.77,18.77,18.73,18.75,177500.0,15.1558,15.1558,15.1235,15.1396,177500.0
2011-03-17 14:00:00,18.75,18.77,18.74,18.74,85000.0,15.1396,15.1558,15.1315,15.1315,85000.0
2011-03-17 14:10:00,18.74,18.75,18.72,18.74,121500.0,15.1315,15.1396,15.1154,15.1315,121500.0
2011-03-17 14:20:00,18.74,18.76,18.73,18.74,136000.0,15.1315,15.1477,15.1235,15.1315,136000.0
2011-03-17 14:30:00,18.75,18.78,18.74,18.76,79500.0,15.1396,15.1638,15.1315,15.1477,79500.0
2011-03-17 14:40:00,18.76,18.78,18.76,18.77,72500.0,15.1477,15.1638,15.1477,15.1558,72500.0
2011-03-17 14:50:00,18.77,18.8,18.77,18.78,96500.0,15.1558,15.18,15.1558,15.1638,96500.0
2011-03-17 15:00:00,18.78,18.8,18.77,18.8,94500.0,15.1638,15.18,15.1558,15.18,94500.0
2011-03-17 15:10:00,18.8,18.8,18.78,18.78,102000.0,15.18,15.18,15.1638,15.1638,102000.0
2011-03-17 15:20:00,18.79,18.8,18.75,18.75,114500.0,15.1719,15.18,15.1396,15.1396,114500.0
2011-03-17 15:30:00,18.75,18.79,18.75,18.78,132500.0,15.1396,15.1719,15.1396,15.1638,132500.0
2011-03-17 15:40:00,18.79,18.81,18.77,18.79,220500.0,15.1719,15.1881,15.1558,15.1719,220500.0
2011-03-17 15:50:00,18.79,18.79,18.75,18.76,264000.0,15.1719,15.1719,15.1396,15.1477,264000.0
2011-03-18 09:30:00,18.96,18.97,18.92,18.93,221000.0,15.3092,15.3173,15.2769,15.285,221000.0
2011-03-18 09:40:00,18.94,18.96,18.89,18.9,393500.0,15.293,15.3092,15.2527,15.2607,393500.0
2011-03-18 09:50:00,18.9,18.96,18.9,18.92,135500.0,15.2607,15.3092,15.2607,15.2769,135500.0
2011-03-18 10:00:00,18.92,18.93,18.86,18.89,69000.0,15.2769,15.285,15.2284,15.2527,69000.0
2011-03-18 10:10:00,18.89,18.91,18.86,18.9,80000.0,15.2527,15.2688,15.2284,15.2607,80000.0
2011-03-18 10:20:00,18.89,18.91,18.88,18.88,136500.0,15.2527,15.2688,15.2446,15.2446,136500.0
2011-03-18 10:30:00,18.88,18.91,18.86,18.9,85000.0,15.2446,15.2688,15.2284,15.2607,85000.0
2011-03-18 10:40:00,18.9,18.93,18.9,18.92,166000.0,15.2607,15.285,15.2607,15.2769,166000.0
2011-03-18 10:50:00,18.92,18.93,18.91,18.93,67500.0,15.2769,15.285,15.2688,15.285,67500.0
2011-03-18 11:00:00,18.93,18.95,18.91,18.92,116000.0,15.285,15.3011,15.2688,15.2769,116000.0
2011-03-18 11:10:00,18.92,18.93,18.91,18.92,39000.0,15.2769,15.285,15.2688,15.2769,39000.0
2011-03-18 11:20:00,18.91,18.91,18.87,18.87,83500.0,15.2688,15.2688,15.2365,15.2365,83500.0
2011-03-18 11:30:00,18.86,18.91,18.86,18.9,63000.0,15.2284,15.2688,15.2284,15.2607,63000.0
2011-03-18 11:40:00,18.9,18.91,18.84,18.85,93000.0,15.2607,15.2688,15.2123,15.2204,93000.0
2011-03-18 11:50:00,18.85,18.87,18.84,18.86,50000.0,15.2204,15.2365,15.2123,15.2284,50000.0
2011-03-18 12:00:00,18.86,18.88,18.86,18.88,18000.0,15.2284,15.2446,15.2284,15.2446,18000.0
2011-03-18 12:10:00,18.88,18.88,18.86,18.87,44500.0,15.2446,15.2446,15.2284,15.2365,44500.0
2011-03-18 12:20:00,18.87,18.9,18.87,18.89,51000.0,15.2365,15.2607,15.2365,15.2527,51000.0
2011-03-18 12:30:00,18.9,18.9,18.87,18.88,83000.0,15.2607,15.2607,15.2365,15.2446,83000.0
2011-03-18 12:40:00,18.88,18.89,18.87,18.88,12000.0,15.2446,15.2527,15.2365,15.2446,12000.0
2011-03-18 12:50:00,18.89,18.89,18.87,18.87,37500.0,15.2527,15.2527,15.2365,15.2365,37500.0
2011-03-18 13:00:00,18.88,18.9,18.88,18.9,91000.0,15.2446,15.2607,15.2446,15.2607,91000.0
2011-03-18 13:10:00,18.89,18.9,18.89,18.9,51500.0,15.2527,15.2607,15.2527,15.2607,51500.0
2011-03-18 13:20:00,18.9,18.9,18.88,18.89,42000.0,15.2607,15.2607,15.2446,15.2527,42000.0
2011-03-18 13:30:00,18.89,18.92,18.88,18.92,104000.0,15.2527,15.2769,15.2446,15.2769,104000.0
2011-03-18 13:40:00,18.91,18.91,18.89,18.9,24000.0,15.2688,15.2688,15.2527,15.2607,24000.0
2011-03-18 13:50:00,18.9,18.91,18.89,18.89,33500.0,15.2607,15.2688,15.2527,15.2527,33500.0
2011-03-18 14:00:00,18.89,18.89,18.88,18.88,52500.0,15.2527,15.2527,15.2446,15.2446,52500.0
2011-03-18 14:10:00,18.88,18.88,18.83,18.83,82000.0,15.2446,15.2446,15.2042,15.2042,82000.0
2011-03-18 14:20:00,18.83,18.86,18.83,18.86,52000.0,15.2042,15.2284,15.2042,15.2284,52000.0
2011-03-18 14:30:00,18.86,18.88,18.84,18.88,47500.0,15.2284,15.2446,15.2123,15.2446,47500.0
2011-03-18 14:40:00,18.88,18.88,18.86,18.86,41500.0,15.2446,15.2446,15.2284,15.2284,41500.0
2011-03-18 14:50:00,18.87,18.88,18.82,18.83,54000.0,15.2365,15.2446,15.1961,15.2042,54000.0
2011-03-18 15:00:00,18.84,18.85,18.82,18.83,32500.0,15.2123,15.2204,15.1961,15.2042,32500.0
2011-03-18 15:10:00,18.83,18.84,18.81,18.83,132000.0,15.2042,15.2123,15.1881,15.2042,132000.0
2011-03-18 15:20:00,18.83,18.83,18.81,18.81,40000.0,15.2042,15.2042,15.1881,15.1881,40000.0
2011-03-18 15:30:00,18.81,18.84,18.81,18.83,97000.0,15.1881,15.2123,15.1881,15.2042,97000.0
2011-03-18 15:40:00,18.83,18.84,18.82,18.82,308500.0,15.2042,15.2123,15.1961,15.1961,308500.0
2011-03-18 15:50:00,18.82,18.86,18.82,18.85,737000.0,15.1961,15.2284,15.1961,15.2204,737000.0
2011-03-21 09:30:00,19.09,19.15,19.08,19.12,721000.0,15.4141,15.4626,15.4061,15.4384,721000.0
2011-03-21 09:40:00,19.12,19.2,19.11,19.2,369000.0,15.4384,15.503,15.4303,15.503,369000.0
2011-03-21 09:50:00,19.2,19.2,19.16,19.17,95500.0,15.503,15.503,15.4707,15.4787,95500.0
2011-03-21 10:00:00,19.17,19.23,19.15,19.21,577000.0,15.4787,15.5272,15.4626,15.511,577000.0
2011-03-21 10:10:00,19.21,19.22,19.19,19.21,337000.0,15.511,15.5191,15.4949,15.511,337000.0
2011-03-21 10:20:00,19.2,19.23,19.2,19.23,524500.0,15.503,15.5272,15.503,15.5272,524500.0
2011-03-21 10:30:00,19.23,19.23,19.21,19.21,302000.0,15.5272,15.5272,15.511,15.511,302000.0
2011-03-21 10:40:00,19.21,19.22,19.2,19.22,162000.0,15.511,15.5191,15.503,15.5191,162000.0
2011-03-21 10:50:00,19.22,19.23,19.21,19.23,248000.0,15.5191,15.5272,15.511,15.5272,248000.0
2011-03-21 11:00:00,19.23,19.25,19.23,19.24,172500.0,15.5272,15.5433,15.5272,15.5353,172500.0
2011-03-21 11:10:00,19.25,19.25,19.24,19.25,196500.0,15.5433,15.5433,15.5353,15.5433,196500.0
2011-03-21 11:20:00,19.25,19.25,19.23,19.23,63500.0,15.5433,15.5433,15.5272,15.5272,63500.0
2011-03-21 11:30:00,19.24,19.25,19.22,19.23,68000.0,15.5353,15.5433,15.5191,15.5272,68000.0
2011-03-21 11:40:00,19.23,19.24,19.22,19.23,62000.0,15.5272,15.5353,15.5191,15.5272,62000.0
2011-03-21 11:50:00,19.24,19.24,19.23,19.23,47000.0,15.5353,15.5353,15.5272,15.5272,47000.0
2011-03-21 12:00:00,19.23,19.24,19.23,19.23,19500.0,15.5272,15.5353,15.5272,15.5272,19500.0
2011-03-21 12:10:00,19.23,19.24,19.23,19.24,59000.0,15.5272,15.5353,15.5272,15.5353,59000.0
2011-03-21 12:20:00,19.24,19.26,19.23,19.26,149500.0,15.5353,15.5514,15.5272,15.5514,149500.0
2011-03-21 12:30:00,19.26,19.26,19.25,19.25,80500.0,15.5514,15.5514,15.5433,15.5433,80500.0
2011-03-21 12:40:00,19.25,19.25,19.23,19.24,63500.0,15.5433,15.5433,15.5272,15.5353,63500.0
2011-03-21 12:50:00,19.24,19.24,19.23,19.24,66000.0,15.5353,15.5353,15.5272,15.5353,66000.0
2011-03-21 13:00:00,19.24,19.24,19.22,19.22,59000.0,15.5353,15.5353,15.5191,15.5191,59000.0
2011-03-21 13:10:00,19.22,19.22,19.21,19.22,49000.0,15.5191,15.5191,15.511,15.5191,49000.0
2011-03-21 13:20:00,19.21,19.22,19.19,19.19,98000.0,15.511,15.5191,15.4949,15.4949,98000.0
2011-03-21 13:30:00,19.19,19.2,19.18,19.19,19500.0,15.4949,15.503,15.4868,15.4949,19500.0
2011-03-21 13:40:00,19.2,19.21,19.18,19.2,34500.0,15.503,15.511,15.4868,15.503,34500.0
2011-03-21 13:50:00,19.19,19.22,19.19,19.22,47500.0,15.4949,15.5191,15.4949,15.5191,47500.0
2011-03-21 14:00:00,19.22,19.23,19.22,19.22,35500.0,15.5191,15.5272,15.5191,15.5191,35500.0
2011-03-21 14:10:00,19.22,19.23,19.21,19.23,22000.0,15.5191,15.5272,15.511,15.5272,22000.0
2011-03-21 14:20:00,19.23,19.23,19.21,19.22,72000.0,15.5272,15.5272,15.511,15.5191,72000.0
2011-03-21 14:30:00,19.22,19.25,19.22,19.24,226000.0,15.5191,15.5433,15.5191,15.5353,226000.0
2011-03-21 14:40:00,19.25,19.25,19.21,19.21,77500.0,15.5433,15.5433,15.511,15.511,77500.0
2011-03-21 14:50:00,19.22,19.23,19.21,19.21,44000.0,15.5191,15.5272,15.511,15.511,44000.0
2011-03-21 15:00:00,19.21,19.23,19.21,19.23,41500.0,15.511,15.5272,15.511,15.5272,41500.0
2011-03-21 15:10:00,19.23,19.23,19.21,19.22,149000.0,15.5272,15.5272,15.511,15.5191,149000.0
2011-03-21 15:20:00,19.22,19.22,19.2,19.2,173000.0,15.5191,15.5191,15.503,15.503,173000.0
2011-03-21 15:30:00,19.2,19.22,19.2,19.22,54500.0,15.503,15.5191,15.503,15.5191,54500.0
2011-03-21 15:40:00,19.22,19.23,19.21,19.22,89000.0,15.5191,15.5272,15.511,15.5191,89000.0
2011-03-21 15:50:00,19.22,19.23,19.21,19.23,289000.0,15.5191,15.5272,15.511,15.5272,289000.0
2011-03-22 09:30:00,19.23,19.28,19.23,19.26,118000.0,15.5272,15.5676,15.5272,15.5514,118000.0
2011-03-22 09:40:00,19.26,19.26,19.2,19.2,96000.0,15.5514,15.5514,15.503,15.503,96000.0
2011-03-22 09:50:00,19.2,19.22,19.19,19.19,124000.0,15.503,15.5191,15.4949,15.4949,124000.0
2011-03-22 10:00:00,19.18,19.22,19.18,19.22,44500.0,15.4868,15.5191,15.4868,15.5191,44500.0
2011-03-22 10:10:00,19.22,19.22,19.17,19.19,63000.0,15.5191,15.5191,15.4787,15.4949,63000.0
2011-03-22 10:20:00,19.2,19.23,19.19,19.23,34500.0,15.503,15.5272,15.4949,15.5272,34500.0
2011-03-22 10:30:00,19.23,19.23,19.19,19.19,64500.0,15.5272,15.5272,15.4949,15.4949,64500.0
2011-03-22 10:40:00,19.19,19.21,19.16,19.16,117500.0,15.4949,15.511,15.4707,15.4707,117500.0
2011-03-22 10:50:00,19.16,19.17,19.13,19.13,32500.0,15.4707,15.4787,15.4464,15.4464,32500.0
2011-03-22 11:00:00,19.12,19.15,19.12,19.15,106000.0,15.4384,15.4626,15.4384,15.4626,106000.0
2011-03-22 11:10:00,19.14,19.14,19.12,19.13,54500.0,15.4545,15.4545,15.4384,15.4464,54500.0
2011-03-22 11:20:00,19.12,19.14,19.12,19.14,22500.0,15.4384,15.4545,15.4384,15.4545,22500.0
2011-03-22 11:30:00,19.14,19.15,19.13,19.14,44500.0,15.4545,15.4626,15.4464,15.4545,44500.0
2011-03-22 11:40:00,19.15,19.15,19.14,19.15,23000.0,15.4626,15.4626,15.4545,15.4626,23000.0
2011-03-22 11:50:00,19.15,19.16,19.14,19.14,21000.0,15.4626,15.4707,15.4545,15.4545,21000.0
2011-03-22 12:00:00,19.15,19.15,19.13,19.14,28000.0,15.4626,15.4626,15.4464,15.4545,28000.0
2011-03-22 12:10:00,19.14,19.15,19.14,19.15,63500.0,15.4545,15.4626,15.4545,15.4626,63500.0
2011-03-22 12:20:00,19.15,19.16,19.13,19.14,70500.0,15.4626,15.4707,15.4464,15.4545,70500.0
2011-03-22 12:30:00,19.13,19.13,19.12,19.12,73000.0,15.4464,15.4464,15.4384,15.4384,73000.0
2011-03-22 12:40:00,19.13,19.13,19.11,19.13,50000.0,15.4464,15.4464,15.4303,15.4464,50000.0
2011-03-22 12:50:00,19.13,19.13,19.12,19.13,32000.0,15.4464,15.4464,15.4384,15.4464,32000.0
2011-03-22 13:00:00,19.12,19.13,19.1,19.1,129500.0,15.4384,15.4464,15.4222,15.4222,129500.0
2011-03-22 13:10:00,19.1,19.11,19.1,19.1,27500.0,15.4222,15.4303,15.4222,15.4222,27500.0
2011-03-22 13:20:00,19.1,19.1,19.09,19.09,77500.0,15.4222,15.4222,15.4141,15.4141,77500.0
2011-03-22 13:30:00,19.09,19.1,19.08,19.09,47500.0,15.4141,15.4222,15.4061,15.4141,47500.0
2011-03-22 13:40:00,19.09,19.1,19.08,19.1,166500.0,15.4141,15.4222,15.4061,15.4222,166500.0
2011-03-22 13:50:00,19.11,19.13,19.11,19.12,48000.0,15.4303,15.4464,15.4303,15.4384,48000.0
2011-03-22 14:00:00,19.12,19.13,19.09,19.09,53500.0,15.4384,15.4464,15.4141,15.4141,53500.0
2011-03-22 14:10:00,19.09,19.1,19.08,19.09,36000.0,15.4141,15.4222,15.4061,15.4141,36000.0
2011-03-22 14:20:00,19.08,19.09,19.08,19.09,54500.0,15.4061,15.4141,15.4061,15.4141,54500.0
2011-03-22 14:30:00,19.09,19.11,19.09,19.1,62000.0,15.4141,15.4303,15.4141,15.4222,62000.0
2011-03-22 14:40:00,19.1,19.11,19.1,19.1,31500.0,15.4222,15.4303,15.4222,15.4222,31500.0
2011-03-22 14:50:00,19.1,19.12,19.09,19.11,130500.0,15.4222,15.4384,15.4141,15.4303,130500.0
2011-03-22 15:00:00,19.12,19.12,19.1,19.11,51000.0,15.4384,15.4384,15.4222,15.4303,51000.0
2011-03-22 15:10:00,19.11,19.12,19.11,19.11,23000.0,15.4303,15.4384,15.4303,15.4303,23000.0
2011-03-22 15:20:00,19.11,19.12,19.11,19.12,56500.0,15.4303,15.4384,15.4303,15.4384,56500.0
2011-03-22 15:30:00,19.12,19.13,19.12,19.12,32500.0,15.4384,15.4464,15.4384,15.4384,32500.0
2011-03-22 15:40:00,19.13,19.13,19.11,19.11,46000.0,15.4464,15.4464,15.4303,15.4303,46000.0
2011-03-22 15:50:00,19.11,19.12,19.1,19.1,134000.0,15.4303,15.4384,15.4222,15.4222,134000.0
2011-03-23 09:30:00,19.07,19.08,18.99,19.0,115000.0,15.398,15.4061,15.3334,15.3415,115000.0
2011-03-23 09:40:00,18.99,18.99,18.93,18.97,168000.0,15.3334,15.3334,15.285,15.3173,168000.0
2011-03-23 09:50:00,18.97,19.03,18.97,19.0,104000.0,15.3173,15.3657,15.3173,15.3415,104000.0
2011-03-23 10:00:00,18.99,19.02,18.93,18.93,125000.0,15.3334,15.3576,15.285,15.285,125000.0
2011-03-23 10:10:00,18.93,18.94,18.9,18.93,87500.0,15.285,15.293,15.2607,15.285,87500.0
2011-03-23 10:20:00,18.93,18.95,18.93,18.95,155000.0,15.285,15.3011,15.285,15.3011,155000.0
2011-03-23 10:30:00,18.95,18.96,18.93,18.95,111000.0,15.3011,15.3092,15.285,15.3011,111000.0
2011-03-23 10:40:00,18.94,18.94,18.89,18.89,142000.0,15.293,15.293,15.2527,15.2527,142000.0
2011-03-23 10:50:00,18.89,18.91,18.89,18.9,72000.0,15.2527,15.2688,15.2527,15.2607,72000.0
2011-03-23 11:00:00,18.91,18.93,18.91,18.92,119000.0,15.2688,15.285,15.2688,15.2769,119000.0
2011-03-23 11:10:00,18.92,18.95,18.92,18.94,136000.0,15.2769,15.3011,15.2769,15.293,136000.0
2011-03-23 11:20:00,18.93,18.97,18.93,18.96,64000.0,15.285,15.3173,15.285,15.3092,64000.0
2011-03-23 11:30:00,18.97,19.01,18.97,18.99,80500.0,15.3173,15.3495,15.3173,15.3334,80500.0
2011-03-23 11:40:00,18.99,19.01,18.98,18.99,124000.0,15.3334,15.3495,15.3253,15.3334,124000.0
2011-03-23 11:50:00,18.99,19.0,18.97,18.98,45500.0,15.3334,15.3415,15.3173,15.3253,45500.0
2011-03-23 12:00:00,18.98,18.99,18.98,18.98,35000.0,15.3253,15.3334,15.3253,15.3253,35000.0
2011-03-23 12:10:00,18.98,18.98,18.97,18.98,96000.0,15.3253,15.3253,15.3173,15.3253,96000.0
2011-03-23 12:20:00,18.98,19.05,18.98,19.05,96500.0,15.3253,15.3818,15.3253,15.3818,96500.0
2011-03-23 12:30:00,19.05,19.06,19.04,19.04,77000.0,15.3818,15.3899,15.3738,15.3738,77000.0
2011-03-23 12:40:00,19.04,19.05,19.03,19.04,32500.0,15.3738,15.3818,15.3657,15.3738,32500.0
2011-03-23 12:50:00,19.04,19.04,19.02,19.03,32500.0,15.3738,15.3738,15.3576,15.3657,32500.0
2011-03-23 13:00:00,19.02,19.03,19.02,19.02,15000.0,15.3576,15.3657,15.3576,15.3576,15000.0
2011-03-23 13:10:00,19.02,19.04,19.01,19.03,29000.0,15.3576,15.3738,15.3495,15.3657,29000.0
2011-03-23 13:20:00,19.03,19.03,19.02,19.03,66000.0,15.3657,15.3657,15.3576,15.3657,66000.0
2011-03-23 13:30:00,19.03,19.05,19.03,19.05,98000.0,15.3657,15.3818,15.3657,15.3818,98000.0
2011-03-23 13:40:00,19.05,19.06,19.05,19.06,30500.0,15.3818,15.3899,15.3818,15.3899,30500.0
2011-03-23 13:50:00,19.06,19.08,19.06,19.06,98000.0,15.3899,15.4061,15.3899,15.3899,98000.0
2011-03-23 14:00:00,19.06,19.07,19.05,19.07,66500.0,15.3899,15.398,15.3818,15.398,66500.0
2011-03-23 14:10:00,19.06,19.07,19.05,19.06,32500.0,15.3899,15.398,15.3818,15.3899,32500.0
2011-03-23 14:20:00,19.06,19.07,19.06,19.06,64000.0,15.3899,15.398,15.3899,15.3899,64000.0
2011-03-23 14:30:00,19.06,19.07,19.06,19.06,31000.0,15.3899,15.398,15.3899,15.3899,31000.0
2011-03-23 14:40:00,19.07,19.08,19.06,19.08,50500.0,15.398,15.4061,15.3899,15.4061,50500.0
2011-03-23 14:50:00,19.09,19.12,19.09,19.12,80000.0,15.4141,15.4384,15.4141,15.4384,80000.0
2011-03-23 15:00:00,19.11,19.12,19.1,19.11,63000.0,15.4303,15.4384,15.4222,15.4303,63000.0
2011-03-23 15:10:00,19.11,19.14,19.11,19.13,111500.0,15.4303,15.4545,15.4303,15.4464,111500.0
2011-03-23 15:20:00,19.13,19.14,19.12,19.13,69000.0,15.4464,15.4545,15.4384,15.4464,69000.0
2011-03-23 15:30:00,19.13,19.13,19.1,19.12,153500.0,15.4464,15.4464,15.4222,15.4384,153500.0
2011-03-23 15:40:00,19.12,19.12,19.1,19.1,111000.0,15.4384,15.4384,15.4222,15.4222,111000.0
2011-03-23 15:50:00,19.1,19.11,19.07,19.07,246000.0,15.4222,15.4303,15.398,15.398,246000.0
2011-03-24 09:30:00,19.19,19.19,19.12,19.12,119500.0,15.4949,15.4949,15.4384,15.4384,119500.0
2011-03-24 09:40:00,19.1,19.11,19.07,19.07,416500.0,15.4222,15.4303,15.398,15.398,416500.0
2011-03-24 09:50:00,19.07,19.09,19.05,19.08,190500.0,15.398,15.4141,15.3818,15.4061,190500.0
2011-03-24 10:00:00,19.06,19.1,19.06,19.06,92000.0,15.3899,15.4222,15.3899,15.3899,92000.0
2011-03-24 10:10:00,19.06,19.06,19.0,19.04,296500.0,15.3899,15.3899,15.3415,15.3738,296500.0
2011-03-24 10:20:00,19.04,19.08,19.04,19.08,92500.0,15.3738,15.4061,15.3738,15.4061,92500.0
2011-03-24 10:30:00,19.08,19.1,19.07,19.09,68000.0,15.4061,15.4222,15.398,15.4141,68000.0
2011-03-24 10:40:00,19.09,19.1,19.07,19.08,82500.0,15.4141,15.4222,15.398,15.4061,82500.0
2011-03-24 10:50:00,19.08,19.15,19.08,19.15,188500.0,15.4061,15.4626,15.4061,15.4626,188500.0
2011-03-24 11:00:00,19.15,19.19,19.15,19.17,92500.0,15.4626,15.4949,15.4626,15.4787,92500.0
2011-03-24 11:10:00,19.17,19.19,19.17,19.17,88500.0,15.4787,15.4949,15.4787,15.4787,88500.0
2011-03-24 11:20:00,19.18,19.19,19.16,19.17,130000.0,15.4868,15.4949,15.4707,15.4787,130000.0
2011-03-24 11:30:00,19.17,19.19,19.16,19.18,60000.0,15.4787,15.4949,15.4707,15.4868,60000.0
2011-03-24 11:40:00,19.19,19.19,19.17,19.18,61000.0,15.4949,15.4949,15.4787,15.4868,61000.0
2011-03-24 11:50:00,19.18,19.2,19.17,19.2,112000.0,15.4868,15.503,15.4787,15.503,112000.0
2011-03-24 12:00:00,19.2,19.23,19.2,19.23,113500.0,15.503,15.5272,15.503,15.5272,113500.0
2011-03-24 12:10:00,19.23,19.24,19.22,19.24,98000.0,15.5272,15.5353,15.5191,15.5353,98000.0
2011-03-24 12:20:00,19.24,19.26,19.23,19.26,103500.0,15.5353,15.5514,15.5272,15.5514,103500.0
2011-03-24 12:30:00,19.26,19.26,19.22,19.23,99500.0,15.5514,15.5514,15.5191,15.5272,99500.0
2011-03-24 12:40:00,19.22,19.23,19.22,19.22,55000.0,15.5191,15.5272,15.5191,15.5191,55000.0
2011-03-24 12:50:00,19.22,19.22,19.19,19.2,183500.0,15.5191,15.5191,15.4949,15.503,183500.0
2011-03-24 13:00:00,19.2,19.21,19.19,19.2,67000.0,15.503,15.511,15.4949,15.503,67000.0
2011-03-24 13:10:00,19.21,19.22,19.2,19.22,60000.0,15.511,15.5191,15.503,15.5191,60000.0
2011-03-24 13:20:00,19.21,19.22,19.21,19.22,43500.0,15.511,15.5191,15.511,15.5191,43500.0
2011-03-24 13:30:00,19.22,19.23,19.22,19.22,41500.0,15.5191,15.5272,15.5191,15.5191,41500.0
2011-03-24 13:40:00,19.22,19.23,19.2,19.21,95500.0,15.5191,15.5272,15.503,15.511,95500.0
2011-03-24 13:50:00,19.21,19.23,19.2,19.22,62500.0,15.511,15.5272,15.503,15.5191,62500.0
2011-03-24 14:00:00,19.23,19.24,19.22,19.24,31000.0,15.5272,15.5353,15.5191,15.5353,31000.0
2011-03-24 14:10:00,19.24,19.24,19.23,19.24,40500.0,15.5353,15.5353,15.5272,15.5353,40500.0
2011-03-24 14:20:00,19.24,19.25,19.24,19.24,31500.0,15.5353,15.5433,15.5353,15.5353,31500.0
2011-03-24 14:30:00,19.24,19.26,19.24,19.24,105500.0,15.5353,15.5514,15.5353,15.5353,105500.0
2011-03-24 14:40:00,19.24,19.26,19.24,19.25,71500.0,15.5353,15.5514,15.5353,15.5433,71500.0
2011-03-24 14:50:00,19.25,19.26,19.24,19.26,132000.0,15.5433,15.5514,15.5353,15.5514,132000.0
2011-03-24 15:00:00,19.26,19.26,19.25,19.26,68000.0,15.5514,15.5514,15.5433,15.5514,68000.0
2011-03-24 15:10:00,19.25,19.28,19.25,19.28,149000.0,15.5433,15.5676,15.5433,15.5676,149000.0
2011-03-24 15:20:00,19.28,19.3,19.28,19.3,110000.0,15.5676,15.5837,15.5676,15.5837,110000.0
2011-03-24 15:30:00,19.3,19.3,19.28,19.28,100000.0,15.5837,15.5837,15.5676,15.5676,100000.0
2011-03-24 15:40:00,19.28,19.28,19.26,19.27,104000.0,15.5676,15.5676,15.5514,15.5595,104000.0
2011-03-24 15:50:00,19.27,19.27,19.25,19.26,202500.0,15.5595,15.5595,15.5433,15.5514,202500.0
2011-03-25 09:30:00,19.28,19.29,19.24,19.25,192000.0,15.6034,15.6115,15.5711,15.5792,192000.0
2011-03-25 09:40:00,19.24,19.27,19.23,19.27,117500.0,15.5711,15.5953,15.563,15.5953,117500.0
2011-03-25 09:50:00,19.28,19.28,19.25,19.28,38500.0,15.6034,15.6034,15.5792,15.6034,38500.0
2011-03-25 10:00:00,19.29,19.31,19.27,19.31,65000.0,15.6115,15.6277,15.5953,15.6277,65000.0
2011-03-25 10:10:00,19.31,19.31,19.3,19.3,29000.0,15.6277,15.6277,15.6196,15.6196,29000.0
2011-03-25 10:20:00,19.3,19.35,19.3,19.35,62500.0,15.6196,15.6601,15.6196,15.6601,62500.0
2011-03-25 10:30:00,19.35,19.39,19.35,19.38,69500.0,15.6601,15.6925,15.6601,15.6844,69500.0
2011-03-25 10:40:00,19.39,19.42,19.38,19.41,114000.0,15.6925,15.7167,15.6844,15.7086,114000.0
2011-03-25 10:50:00,19.41,19.46,19.41,19.45,184000.0,15.7086,15.7491,15.7086,15.741,184000.0
2011-03-25 11:00:00,19.46,19.49,19.45,19.48,284000.0,15.7491,15.7734,15.741,15.7653,284000.0
2011-03-25 11:10:00,19.48,19.48,19.47,19.47,84500.0,15.7653,15.7653,15.7572,15.7572,84500.0
2011-03-25 11:20:00,19.47,19.48,19.46,19.46,130500.0,15.7572,15.7653,15.7491,15.7491,130500.0
2011-03-25 11:30:00,19.47,19.49,19.46,19.47,104000.0,15.7572,15.7734,15.7491,15.7572,104000.0
2011-03-25 11:40:00,19.47,19.5,19.47,19.5,89000.0,15.7572,15.7815,15.7572,15.7815,89000.0
2011-03-25 11:50:00,19.5,19.51,19.48,19.5,72000.0,15.7815,15.7896,15.7653,15.7815,72000.0
2011-03-25 12:00:00,19.5,19.5,19.49,19.5,41000.0,15.7815,15.7815,15.7734,15.7815,41000.0
2011-03-25 12:10:00,19.5,19.52,19.5,19.52,172000.0,15.7815,15.7977,15.7815,15.7977,172000.0
2011-03-25 12:20:00,19.52,19.52,19.51,19.51,72500.0,15.7977,15.7977,15.7896,15.7896,72500.0
2011-03-25 12:30:00,19.5,19.51,19.47,19.48,79000.0,15.7815,15.7896,15.7572,15.7653,79000.0
2011-03-25 12:40:00,19.48,19.49,19.47,19.48,40000.0,15.7653,15.7734,15.7572,15.7653,40000.0
2011-03-25 12:50:00,19.49,19.49,19.47,19.47,86500.0,15.7734,15.7734,15.7572,15.7572,86500.0
2011-03-25 13:00:00,19.47,19.47,19.46,19.47,70500.0,15.7572,15.7572,15.7491,15.7572,70500.0
2011-03-25 13:10:00,19.47,19.47,19.45,19.45,108000.0,15.7572,15.7572,15.741,15.741,108000.0
2011-03-25 13:20:00,19.46,19.47,19.45,19.47,27500.0,15.7491,15.7572,15.741,15.7572,27500.0
2011-03-25 13:30:00,19.47,19.48,19.46,19.48,92000.0,15.7572,15.7653,15.7491,15.7653,92000.0
2011-03-25 13:40:00,19.47,19.48,19.47,19.47,27500.0,15.7572,15.7653,15.7572,15.7572,27500.0
2011-03-25 13:50:00,19.49,19.49,19.44,19.45,34500.0,15.7734,15.7734,15.7329,15.741,34500.0
2011-03-25 14:00:00,19.45,19.45,19.44,19.45,36500.0,15.741,15.741,15.7329,15.741,36500.0
2011-03-25 14:10:00,19.45,19.46,19.44,19.44,63500.0,15.741,15.7491,15.7329,15.7329,63500.0
2011-03-25 14:20:00,19.44,19.44,19.42,19.43,40500.0,15.7329,15.7329,15.7167,15.7248,40500.0
2011-03-25 14:30:00,19.43,19.43,19.42,19.43,66000.0,15.7248,15.7248,15.7167,15.7248,66000.0
2011-03-25 14:40:00,19.42,19.44,19.41,19.43,74000.0,15.7167,15.7329,15.7086,15.7248,74000.0
2011-03-25 14:50:00,19.43,19.44,19.43,19.44,37500.0,15.7248,15.7329,15.7248,15.7329,37500.0
2011-03-25 15:00:00,19.43,19.43,19.41,19.42,41500.0,15.7248,15.7248,15.7086,15.7167,41500.0
2011-03-25 15:10:00,19.42,19.45,19.42,19.44,71000.0,15.7167,15.741,15.7167,15.7329,71000.0
2011-03-25 15:20:00,19.43,19.43,19.39,19.39,103500.0,15.7248,15.7248,15.6925,15.6925,103500.0
2011-03-25 15:30:00,19.4,19.41,19.4,19.41,89500.0,15.7006,15.7086,15.7006,15.7086,89500.0
2011-03-25 15:40:00,19.41,19.42,19.37,19.38,102000.0,15.7086,15.7167,15.6763,15.6844,102000.0
2011-03-25 15:50:00,19.37,19.37,19.36,19.37,171500.0,15.6763,15.6763,15.6682,15.6763,171500.0
2011-03-28 09:30:00,19.42,19.42,19.38,19.41,343000.0,15.7167,15.7167,15.6844,15.7086,343000.0
2011-03-28 09:40:00,19.4,19.42,19.38,19.41,204000.0,15.7006,15.7167,15.6844,15.7086,204000.0
2011-03-28 09:50:00,19.41,19.45,19.4,19.44,140500.0,15.7086,15.741,15.7006,15.7329,140500.0
2011-03-28 10:00:00,19.44,19.45,19.42,19.44,90000.0,15.7329,15.741,15.7167,15.7329,90000.0
2011-03-28 10:10:00,19.43,19.47,19.42,19.45,126000.0,15.7248,15.7572,15.7167,15.741,126000.0
2011-03-28 10:20:00,19.45,19.46,19.43,19.43,86000.0,15.741,15.7491,15.7248,15.7248,86000.0
2011-03-28 10:30:00,19.43,19.45,19.43,19.44,34000.0,15.7248,15.741,15.7248,15.7329,34000.0
2011-03-28 10:40:00,19.45,19.46,19.42,19.42,45500.0,15.741,15.7491,15.7167,15.7167,45500.0
2011-03-28 10:50:00,19.42,19.42,19.38,19.4,91500.0,15.7167,15.7167,15.6844,15.7006,91500.0
2011-03-28 11:00:00,19.4,19.4,19.36,19.39,87000.0,15.7006,15.7006,15.6682,15.6925,87000.0
2011-03-28 11:10:00,19.38,19.39,19.38,19.38,48500.0,15.6844,15.6925,15.6844,15.6844,48500.0
2011-03-28 11:20:00,19.38,19.39,19.38,19.38,22000.0,15.6844,15.6925,15.6844,15.6844,22000.0
2011-03-28 11:30:00,19.39,19.4,19.36,19.37,66500.0,15.6925,15.7006,15.6682,15.6763,66500.0
2011-03-28 11:40:00,19.37,19.37,19.34,19.36,66500.0,15.6763,15.6763,15.652,15.6682,66500.0
2011-03-28 11:50:00,19.36,19.37,19.36,19.37,27500.0,15.6682,15.6763,15.6682,15.6763,27500.0
2011-03-28 12:00:00,19.37,19.39,19.37,19.37,93000.0,15.6763,15.6925,15.6763,15.6763,93000.0
2011-03-28 12:10:00,19.37,19.37,19.36,19.36,31500.0,15.6763,15.6763,15.6682,15.6682,31500.0
2011-03-28 12:20:00,19.36,19.37,19.36,19.36,18000.0,15.6682,15.6763,15.6682,15.6682,18000.0
2011-03-28 12:30:00,19.35,19.37,19.35,19.37,57000.0,15.6601,15.6763,15.6601,15.6763,57000.0
2011-03-28 12:40:00,19.37,19.38,19.37,19.38,57500.0,15.6763,15.6844,15.6763,15.6844,57500.0
2011-03-28 12:50:00,19.38,19.38,19.37,19.37,26000.0,15.6844,15.6844,15.6763,15.6763,26000.0
2011-03-28 13:00:00,19.37,19.37,19.36,19.37,29500.0,15.6763,15.6763,15.6682,15.6763,29500.0
2011-03-28 13:10:00,19.37,19.39,19.37,19.38,35000.0,15.6763,15.6925,15.6763,15.6844,35000.0
2011-03-28 13:20:00,19.38,19.38,19.37,19.37,37500.0,15.6844,15.6844,15.6763,15.6763,37500.0
2011-03-28 13:30:00,19.37,19.37,19.36,19.37,11000.0,15.6763,15.6763,15.6682,15.6763,11000.0
2011-03-28 13:40:00,19.37,19.37,19.36,19.37,20000.0,15.6763,15.6763,15.6682,15.6763,20000.0
2011-03-28 13:50:00,19.36,19.37,19.36,19.36,127000.0,15.6682,15.6763,15.6682,15.6682,127000.0
2011-03-28 14:00:00,19.36,19.36,19.35,19.35,116000.0,15.6682,15.6682,15.6601,15.6601,116000.0
2011-03-28 14:10:00,19.35,19.36,19.35,19.35,23500.0,15.6601,15.6682,15.6601,15.6601,23500.0
2011-03-28 14:20:00,19.36,19.37,19.36,19.36,40000.0,15.6682,15.6763,15.6682,15.6682,40000.0
2011-03-28 14:30:00,19.37,19.38,19.37,19.38,62000.0,15.6763,15.6844,15.6763,15.6844,62000.0
2011-03-28 14:40:00,19.38,19.39,19.36,19.36,86000.0,15.6844,15.6925,15.6682,15.6682,86000.0
2011-03-28 14:50:00,19.35,19.35,19.33,19.35,220000.0,15.6601,15.6601,15.6439,15.6601,220000.0
2011-03-28 15:00:00,19.35,19.37,19.34,19.35,170500.0,15.6601,15.6763,15.652,15.6601,170500.0
2011-03-28 15:10:00,19.36,19.36,19.35,19.35,102000.0,15.6682,15.6682,15.6601,15.6601,102000.0
2011-03-28 15:20:00,19.35,19.35,19.33,19.34,196500.0,15.6601,15.6601,15.6439,15.652,196500.0
2011-03-28 15:30:00,19.34,19.35,19.33,19.33,121000.0,15.652,15.6601,15.6439,15.6439,121000.0
2011-03-28 15:40:00,19.33,19.33,19.28,19.28,256500.0,15.6439,15.6439,15.6034,15.6034,256500.0
2011-03-28 15:50:00,19.28,19.3,19.28,19.29,405500.0,15.6034,15.6196,15.6034,15.6115,405500.0
2011-03-29 09:30:00,19.28,19.3,19.22,19.22,114000.0,15.6034,15.6196,15.5549,15.5549,114000.0
2011-03-29 09:40:00,19.22,19.22,19.18,19.2,79000.0,15.5549,15.5549,15.5225,15.5387,79000.0
2011-03-29 09:50:00,19.21,19.25,19.21,19.25,43000.0,15.5468,15.5792,15.5468,15.5792,43000.0
2011-03-29 10:00:00,19.24,19.32,19.22,19.32,91500.0,15.5711,15.6358,15.5549,15.6358,91500.0
2011-03-29 10:10:00,19.33,19.36,19.32,19.36,94500.0,15.6439,15.6682,15.6358,15.6682,94500.0
2011-03-29 10:20:00,19.36,19.36,19.34,19.34,56000.0,15.6682,15.6682,15.652,15.652,56000.0
2011-03-29 10:30:00,19.35,19.36,19.32,19.33,62500.0,15.6601,15.6682,15.6358,15.6439,62500.0
2011-03-29 10:40:00,19.33,19.37,19.33,19.36,68000.0,15.6439,15.6763,15.6439,15.6682,68000.0
2011-03-29 10:50:00,19.36,19.37,19.33,19.36,386000.0,15.6682,15.6763,15.6439,15.6682,386000.0
2011-03-29 11:00:00,19.36,19.42,19.35,19.42,93000.0,15.6682,15.7167,15.6601,15.7167,93000.0
2011-03-29 11:10:00,19.41,19.42,19.4,19.4,34000.0,15.7086,15.7167,15.7006,15.7006,34000.0
2011-03-29 11:20:00,19.41,19.43,19.41,19.43,82000.0,15.7086,15.7248,15.7086,15.7248,82000.0
2011-03-29 11:30:00,19.43,19.44,19.41,19.42,58000.0,15.7248,15.7329,15.7086,15.7167,58000.0
2011-03-29 11:40:00,19.42,19.43,19.42,19.42,29000.0,15.7167,15.7248,15.7167,15.7167,29000.0
2011-03-29 11:50:00,19.42,19.43,19.42,19.42,25000.0,15.7167,15.7248,15.7167,15.7167,25000.0
2011-03-29 12:00:00,19.43,19.44,19.42,19.42,33500.0,15.7248,15.7329,15.7167,15.7167,33500.0
2011-03-29 12:10:00,19.42,19.43,19.42,19.43,23500.0,15.7167,15.7248,15.7167,15.7248,23500.0
2011-03-29 12:20:00,19.43,19.43,19.42,19.42,76000.0,15.7248,15.7248,15.7167,15.7167,76000.0
2011-03-29 12:30:00,19.42,19.43,19.42,19.43,66000.0,15.7167,15.7248,15.7167,15.7248,66000.0
2011-03-29 12:40:00,19.43,19.43,19.4,19.41,41500.0,15.7248,15.7248,15.7006,15.7086,41500.0
2011-03-29 12:50:00,19.41,19.42,19.41,19.42,63500.0,15.7086,15.7167,15.7086,15.7167,63500.0
2011-03-29 13:00:00,19.42,19.43,19.41,19.42,39500.0,15.7167,15.7248,15.7086,15.7167,39500.0
2011-03-29 13:10:00,19.42,19.43,19.41,19.42,14500.0,15.7167,15.7248,15.7086,15.7167,14500.0
2011-03-29 13:20:00,19.42,19.42,19.41,19.41,50500.0,15.7167,15.7167,15.7086,15.7086,50500.0
2011-03-29 13:30:00,19.41,19.42,19.41,19.42,24500.0,15.7086,15.7167,15.7086,15.7167,24500.0
2011-03-29 13:40:00,19.42,19.42,19.41,19.42,36500.0,15.7167,15.7167,15.7086,15.7167,36500.0
2011-03-29 13:50:00,19.42,19.43,19.42,19.42,32000.0,15.7167,15.7248,15.7167,15.7167,32000.0
2011-03-29 14:00:00,19.42,19.44,19.41,19.44,68000.0,15.7167,15.7329,15.7086,15.7329,68000.0
2011-03-29 14:10:00,19.45,19.45,19.44,19.44,28000.0,15.741,15.741,15.7329,15.7329,28000.0
2011-03-29 14:20:00,19.44,19.44,19.42,19.43,37000.0,15.7329,15.7329,15.7167,15.7248,37000.0
2011-03-29 14:30:00,19.43,19.44,19.42,19.43,37500.0,15.7248,15.7329,15.7167,15.7248,37500.0
2011-03-29 14:40:00,19.43,19.45,19.43,19.45,118000.0,15.7248,15.741,15.7248,15.741,118000.0
2011-03-29 14:50:00,19.45,19.46,19.45,19.46,75000.0,15.741,15.7491,15.741,15.7491,75000.0
2011-03-29 15:00:00,19.46,19.47,19.45,19.46,70500.0,15.7491,15.7572,15.741,15.7491,70500.0
2011-03-29 15:10:00,19.46,19.47,19.46,19.46,76500.0,15.7491,15.7572,15.7491,15.7491,76500.0
2011-03-29 15:20:00,19.46,19.47,19.45,19.46,49500.0,15.7491,15.7572,15.741,15.7491,49500.0
2011-03-29 15:30:00,19.46,19.47,19.45,19.45,111000.0,15.7491,15.7572,15.741,15.741,111000.0
2011-03-29 15:40:00,19.45,19.47,19.44,19.46,134000.0,15.741,15.7572,15.7329,15.7491,134000.0
2011-03-29 15:50:00,19.46,19.46,19.45,19.45,231000.0,15.7491,15.7491,15.741,15.741,231000.0
2011-03-30 09:30:00,19.56,19.6,19.55,19.6,564000.0,15.83,15.8624,15.8219,15.8624,564000.0
2011-03-30 09:40:00,19.59,19.6,19.56,19.57,120500.0,15.8543,15.8624,15.83,15.8381,120500.0
2011-03-30 09:50:00,19.57,19.6,19.56,19.59,73500.0,15.8381,15.8624,15.83,15.8543,73500.0
2011-03-30 10:00:00,19.59,19.6,19.55,19.55,117000.0,15.8543,15.8624,15.8219,15.8219,117000.0
2011-03-30 10:10:00,19.55,19.57,19.54,19.56,87500.0,15.8219,15.8381,15.8139,15.83,87500.0
2011-03-30 10:20:00,19.56,19.57,19.53,19.53,78500.0,15.83,15.8381,15.8058,15.8058,78500.0
2011-03-30 10:30:00,19.53,19.57,19.53,19.54,123000.0,15.8058,15.8381,15.8058,15.8139,123000.0
2011-03-30 10:40:00,19.55,19.59,19.54,19.58,134500.0,15.8219,15.8543,15.8139,15.8462,134500.0
2011-03-30 10:50:00,19.58,19.61,19.58,19.61,73500.0,15.8462,15.8705,15.8462,15.8705,73500.0
2011-03-30 11:00:00,19.61,19.61,19.58,19.59,55500.0,15.8705,15.8705,15.8462,15.8543,55500.0
2011-03-30 11:10:00,19.59,19.6,19.58,19.6,29500.0,15.8543,15.8624,15.8462,15.8624,29500.0
2011-03-30 11:20:00,19.6,19.61,19.59,19.6,81500.0,15.8624,15.8705,15.8543,15.8624,81500.0
2011-03-30 11:30:00,19.6,19.62,19.6,19.62,101000.0,15.8624,15.8786,15.8624,15.8786,101000.0
2011-03-30 11:40:00,19.62,19.64,19.62,19.63,73000.0,15.8786,15.8948,15.8786,15.8867,73000.0
2011-03-30 11:50:00,19.63,19.64,19.62,19.63,23000.0,15.8867,15.8948,15.8786,15.8867,23000.0
2011-03-30 12:00:00,19.63,19.65,19.63,19.64,33500.0,15.8867,15.9029,15.8867,15.8948,33500.0
2011-03-30 12:10:00,19.64,19.67,19.64,19.66,74500.0,15.8948,15.9191,15.8948,15.911,74500.0
2011-03-30 12:20:00,19.66,19.67,19.66,19.67,122500.0,15.911,15.9191,15.911,15.9191,122500.0
2011-03-30 12:30:00,19.66,19.67,19.66,19.67,41500.0,15.911,15.9191,15.911,15.9191,41500.0
2011-03-30 12:40:00,19.66,19.67,19.66,19.66,32000.0,15.911,15.9191,15.911,15.911,32000.0
2011-03-30 12:50:00,19.66,19.67,19.66,19.66,93000.0,15.911,15.9191,15.911,15.911,93000.0
2011-03-30 13:00:00,19.67,19.68,19.67,19.67,178000.0,15.9191,15.9272,15.9191,15.9191,178000.0
2011-03-30 13:10:00,19.67,19.68,19.67,19.68,37500.0,15.9191,15.9272,15.9191,15.9272,37500.0
2011-03-30 13:20:00,19.67,19.68,19.67,19.68,34500.0,15.9191,15.9272,15.9191,15.9272,34500.0
2011-03-30 13:30:00,19.68,19.68,19.67,19.68,111500.0,15.9272,15.9272,15.9191,15.9272,111500.0
2011-03-30 13:40:00,19.68,19.68,19.67,19.67,68000.0,15.9272,15.9272,15.9191,15.9191,68000.0
2011-03-30 13:50:00,19.67,19.67,19.65,19.66,48000.0,15.9191,15.9191,15.9029,15.911,48000.0
2011-03-30 14:00:00,19.66,19.68,19.66,19.68,543500.0,15.911,15.9272,15.911,15.9272,543500.0
2011-03-30 14:10:00,19.68,19.68,19.67,19.67,79000.0,15.9272,15.9272,15.9191,15.9191,79000.0
2011-03-30 14:20:00,19.67,19.68,19.67,19.68,81000.0,15.9191,15.9272,15.9191,15.9272,81000.0
2011-03-30 14:30:00,19.68,19.69,19.68,19.68,94000.0,15.9272,15.9352,15.9272,15.9272,94000.0
2011-03-30 14:40:00,19.68,19.69,19.66,19.66,129000.0,15.9272,15.9352,15.911,15.911,129000.0
2011-03-30 14:50:00,19.66,19.67,19.65,19.66,123000.0,15.911,15.9191,15.9029,15.911,123000.0
2011-03-30 15:00:00,19.66,19.67,19.66,19.66,154000.0,15.911,15.9191,15.911,15.911,154000.0
2011-03-30 15:10:00,19.66,19.68,19.66,19.67,100000.0,15.911,15.9272,15.911,15.9191,100000.0
2011-03-30 15:20:00,19.67,19.68,19.67,19.67,83000.0,15.9191,15.9272,15.9191,15.9191,83000.0
2011-03-30 15:30:00,19.66,19.68,19.66,19.68,150500.0,15.911,15.9272,15.911,15.9272,150500.0
2011-03-30 15:40:00,19.68,19.68,19.65,19.65,218500.0,15.9272,15.9272,15.9029,15.9029,218500.0
2011-03-30 15:50:00,19.65,19.66,19.65,19.65,375000.0,15.9029,15.911,15.9029,15.9029,375000.0
2011-03-31 09:30:00,19.63,19.7,19.63,19.68,168000.0,15.8867,15.9433,15.8867,15.9272,168000.0
2011-03-31 09:40:00,19.68,19.69,19.65,19.65,115000.0,15.9272,15.9352,15.9029,15.9029,115000.0
2011-03-31 09:50:00,19.66,19.66,19.63,19.65,87500.0,15.911,15.911,15.8867,15.9029,87500.0
2011-03-31 10:00:00,19.65,19.67,19.63,19.64,36500.0,15.9029,15.9191,15.8867,15.8948,36500.0
2011-03-31 10:10:00,19.64,19.66,19.64,19.65,62500.0,15.8948,15.911,15.8948,15.9029,62500.0
2011-03-31 10:20:00,19.65,19.68,19.65,19.67,106500.0,15.9029,15.9272,15.9029,15.9191,106500.0
2011-03-31 10:30:00,19.67,19.7,19.67,19.69,95500.0,15.9191,15.9433,15.9191,15.9352,95500.0
2011-03-31 10:40:00,19.69,19.7,19.68,19.69,38000.0,15.9352,15.9433,15.9272,15.9352,38000.0
2011-03-31 10:50:00,19.68,19.7,19.67,19.69,96000.0,15.9272,15.9433,15.9191,15.9352,96000.0
2011-03-31 11:00:00,19.71,19.71,19.67,19.67,39500.0,15.9514,15.9514,15.9191,15.9191,39500.0
2011-03-31 11:10:00,19.67,19.7,19.67,19.69,53500.0,15.9191,15.9433,15.9191,15.9352,53500.0
2011-03-31 11:20:00,19.69,19.7,19.67,19.67,36000.0,15.9352,15.9433,15.9191,15.9191,36000.0
2011-03-31 11:30:00,19.67,19.67,19.65,19.67,62000.0,15.9191,15.9191,15.9029,15.9191,62000.0
2011-03-31 11:40:00,19.67,19.69,19.67,19.68,89000.0,15.9191,15.9352,15.9191,15.9272,89000.0
2011-03-31 11:50:00,19.69,19.69,19.68,19.69,51500.0,15.9352,15.9352,15.9272,15.9352,51500.0
2011-03-31 12:00:00,19.69,19.7,19.69,19.7,47000.0,15.9352,15.9433,15.9352,15.9433,47000.0
2011-03-31 12:10:00,19.69,19.71,19.69,19.71,74500.0,15.9352,15.9514,15.9352,15.9514,74500.0
2011-03-31 12:20:00,19.71,19.73,19.7,19.72,105500.0,15.9514,15.9676,15.9433,15.9595,105500.0
2011-03-31 12:30:00,19.73,19.73,19.71,19.72,46500.0,15.9676,15.9676,15.9514,15.9595,46500.0
2011-03-31 12:40:00,19.72,19.73,19.71,19.72,128500.0,15.9595,15.9676,15.9514,15.9595,128500.0
2011-03-31 12:50:00,19.72,19.74,19.72,19.73,110500.0,15.9595,15.9757,15.9595,15.9676,110500.0
2011-03-31 13:00:00,19.73,19.74,19.73,19.73,48000.0,15.9676,15.9757,15.9676,15.9676,48000.0
2011-03-31 13:10:00,19.73,19.74,19.73,19.73,106000.0,15.9676,15.9757,15.9676,15.9676,106000.0
2011-03-31 13:20:00,19.73,19.74,19.73,19.74,14000.0,15.9676,15.9757,15.9676,15.9757,14000.0
2011-03-31 13:30:00,19.73,19.75,19.73,19.74,55500.0,15.9676,15.9838,15.9676,15.9757,55500.0
2011-03-31 13:40:00,19.74,19.75,19.74,19.74,39500.0,15.9757,15.9838,15.9757,15.9757,39500.0
2011-03-31 13:50:00,19.74,19.75,19.73,19.74,34000.0,15.9757,15.9838,15.9676,15.9757,34000.0
2011-03-31 14:00:00,19.73,19.74,19.73,19.74,103500.0,15.9676,15.9757,15.9676,15.9757,103500.0
2011-03-31 14:10:00,19.74,19.76,19.74,19.75,208500.0,15.9757,15.9919,15.9757,15.9838,208500.0
2011-03-31 14:20:00,19.75,19.75,19.74,19.74,42000.0,15.9838,15.9838,15.9757,15.9757,42000.0
2011-03-31 14:30:00,19.74,19.75,19.73,19.75,47000.0,15.9757,15.9838,15.9676,15.9838,47000.0
2011-03-31 14:40:00,19.75,19.76,19.74,19.76,105000.0,15.9838,15.9919,15.9757,15.9919,105000.0
2011-03-31 14:50:00,19.75,19.76,19.75,19.76,35000.0,15.9838,15.9919,15.9838,15.9919,35000.0
2011-03-31 15:00:00,19.76,19.76,19.75,19.75,37500.0,15.9919,15.9919,15.9838,15.9838,37500.0
2011-03-31 15:10:00,19.75,19.75,19.75,19.75,78500.0,15.9838,15.9838,15.9838,15.9838,78500.0
2011-03-31 15:20:00,19.75,19.75,19.75,19.75,182000.0,15.9838,15.9838,15.9838,15.9838,182000.0
2011-03-31 15:30:00,19.75,19.75,19.73,19.74,100500.0,15.9838,15.9838,15.9676,15.9757,100500.0
2011-03-31 15:40:00,19.75,19.75,19.73,19.74,200000.0,15.9838,15.9838,15.9676,15.9757,200000.0
2011-03-31 15:50:00,19.73,19.75,19.73,19.74,521000.0,15.9676,15.9838,15.9676,15.9757,521000.0
2011-04-01 09:30:00,19.86,19.9,19.86,19.89,404000.0,16.0728,16.1052,16.0728,16.0971,404000.0
2011-04-01 09:40:00,19.89,19.89,19.82,19.82,117000.0,16.0971,16.0971,16.0405,16.0405,117000.0
2011-04-01 09:50:00,19.82,19.85,19.81,19.83,108500.0,16.0405,16.0647,16.0324,16.0486,108500.0
2011-04-01 10:00:00,19.83,19.88,19.83,19.87,79000.0,16.0486,16.089,16.0486,16.0809,79000.0
2011-04-01 10:10:00,19.88,19.9,19.88,19.9,36500.0,16.089,16.1052,16.089,16.1052,36500.0
2011-04-01 10:20:00,19.9,19.91,19.89,19.89,82000.0,16.1052,16.1133,16.0971,16.0971,82000.0
2011-04-01 10:30:00,19.89,19.92,19.89,19.9,48000.0,16.0971,16.1214,16.0971,16.1052,48000.0
2011-04-01 10:40:00,19.89,19.89,19.87,19.88,18500.0,16.0971,16.0971,16.0809,16.089,18500.0
2011-04-01 10:50:00,19.88,19.89,19.87,19.89,127500.0,16.089,16.0971,16.0809,16.0971,127500.0
2011-04-01 11:00:00,19.89,19.9,19.88,19.89,234000.0,16.0971,16.1052,16.089,16.0971,234000.0
2011-04-01 11:10:00,19.89,19.9,19.89,19.89,217000.0,16.0971,16.1052,16.0971,16.0971,217000.0
2011-04-01 11:20:00,19.89,19.91,19.89,19.9,258000.0,16.0971,16.1133,16.0971,16.1052,258000.0
2011-04-01 11:30:00,19.9,19.93,19.9,19.92,385500.0,16.1052,16.1295,16.1052,16.1214,385500.0
2011-04-01 11:40:00,19.92,19.92,19.9,19.91,242000.0,16.1214,16.1214,16.1052,16.1133,242000.0
2011-04-01 11:50:00,19.91,19.92,19.9,19.91,175500.0,16.1133,16.1214,16.1052,16.1133,175500.0
2011-04-01 12:00:00,19.91,19.92,19.91,19.92,163000.0,16.1133,16.1214,16.1133,16.1214,163000.0
2011-04-01 12:10:00,19.92,19.92,19.91,19.91,382500.0,16.1214,16.1214,16.1133,16.1133,382500.0
2011-04-01 12:20:00,19.91,19.92,19.91,19.92,268000.0,16.1133,16.1214,16.1133,16.1214,268000.0
2011-04-01 12:30:00,19.92,19.92,19.91,19.92,223500.0,16.1214,16.1214,16.1133,16.1214,223500.0
2011-04-01 12:40:00,19.92,19.92,19.91,19.91,186000.0,16.1214,16.1214,16.1133,16.1133,186000.0
2011-04-01 12:50:00,19.91,19.92,19.9,19.92,168500.0,16.1133,16.1214,16.1052,16.1214,168500.0
2011-04-01 13:00:00,19.92,19.92,19.9,19.91,160500.0,16.1214,16.1214,16.1052,16.1133,160500.0
2011-04-01 13:10:00,19.91,19.91,19.91,19.91,159500.0,16.1133,16.1133,16.1133,16.1133,159500.0
2011-04-01 13:20:00,19.91,19.91,19.9,19.91,166500.0,16.1133,16.1133,16.1052,16.1133,166500.0
2011-04-01 13:30:00,19.91,19.92,19.91,19.92,213000.0,16.1133,16.1214,16.1133,16.1214,213000.0
2011-04-01 13:40:00,19.92,19.93,19.91,19.92,286000.0,16.1214,16.1295,16.1133,16.1214,286000.0
2011-04-01 13:50:00,19.92,19.93,19.92,19.93,309500.0,16.1214,16.1295,16.1214,16.1295,309500.0
2011-04-01 14:00:00,19.93,19.93,19.92,19.93,253500.0,16.1295,16.1295,16.1214,16.1295,253500.0
2011-04-01 14:10:00,19.93,19.93,19.92,19.92,259000.0,16.1295,16.1295,16.1214,16.1214,259000.0
2011-04-01 14:20:00,19.92,19.92,19.91,19.91,220500.0,16.1214,16.1214,16.1133,16.1133,220500.0
2011-04-01 14:30:00,19.91,19.91,19.9,19.9,307000.0,16.1133,16.1133,16.1052,16.1052,307000.0
2011-04-01 14:40:00,19.9,19.9,19.84,19.85,344000.0,16.1052,16.1052,16.0566,16.0647,344000.0
2011-04-01 14:50:00,19.86,19.87,19.85,19.86,316000.0,16.0728,16.0809,16.0647,16.0728,316000.0
2011-04-01 15:00:00,19.86,19.86,19.82,19.83,212000.0,16.0728,16.0728,16.0405,16.0486,212000.0
2011-04-01 15:10:00,19.83,19.84,19.8,19.81,266000.0,16.0486,16.0566,16.0243,16.0324,266000.0
2011-04-01 15:20:00,19.81,19.84,19.81,19.84,195000.0,16.0324,16.0566,16.0324,16.0566,195000.0
2011-04-01 15:30:00,19.84,19.86,19.84,19.85,161500.0,16.0566,16.0728,16.0566,16.0647,161500.0
2011-04-01 15:40:00,19.85,19.89,19.85,19.87,401500.0,16.0647,16.0971,16.0647,16.0809,401500.0
2011-04-01 15:50:00,19.87,19.89,19.86,19.89,459500.0,16.0809,16.0971,16.0728,16.0971,459500.0
2011-04-04 09:30:00,19.93,19.97,19.93,19.96,530000.0,16.1295,16.1619,16.1295,16.1538,530000.0
2011-04-04 09:40:00,19.97,19.97,19.92,19.94,70000.0,16.1619,16.1619,16.1214,16.1376,70000.0
2011-04-04 09:50:00,19.94,19.94,19.88,19.9,102000.0,16.1376,16.1376,16.089,16.1052,102000.0
2011-04-04 10:00:00,19.9,19.9,19.88,19.89,66500.0,16.1052,16.1052,16.089,16.0971,66500.0
2011-04-04 10:10:00,19.89,19.91,19.88,19.9,64000.0,16.0971,16.1133,16.089,16.1052,64000.0
2011-04-04 10:20:00,19.9,19.92,19.89,19.9,124000.0,16.1052,16.1214,16.0971,16.1052,124000.0
2011-04-04 10:30:00,19.9,19.92,19.9,19.92,129000.0,16.1052,16.1214,16.1052,16.1214,129000.0
2011-04-04 10:40:00,19.93,19.93,19.91,19.92,165000.0,16.1295,16.1295,16.1133,16.1214,165000.0
2011-04-04 10:50:00,19.92,19.93,19.9,19.91,241000.0,16.1214,16.1295,16.1052,16.1133,241000.0
2011-04-04 11:00:00,19.91,19.93,19.91,19.91,153000.0,16.1133,16.1295,16.1133,16.1133,153000.0
2011-04-04 11:10:00,19.91,19.93,19.9,19.93,143000.0,16.1133,16.1295,16.1052,16.1295,143000.0
2011-04-04 11:20:00,19.93,19.93,19.91,19.93,92000.0,16.1295,16.1295,16.1133,16.1295,92000.0
2011-04-04 11:30:00,19.93,19.93,19.92,19.92,62500.0,16.1295,16.1295,16.1214,16.1214,62500.0
2011-04-04 11:40:00,19.92,19.94,19.92,19.93,483000.0,16.1214,16.1376,16.1214,16.1295,483000.0
2011-04-04 11:50:00,19.93,19.94,19.92,19.93,271000.0,16.1295,16.1376,16.1214,16.1295,271000.0
2011-04-04 12:00:00,19.93,19.93,19.92,19.92,29000.0,16.1295,16.1295,16.1214,16.1214,29000.0
2011-04-04 12:10:00,19.92,19.93,19.92,19.92,20000.0,16.1214,16.1295,16.1214,16.1214,20000.0
2011-04-04 12:20:00,19.92,19.93,19.92,19.93,28500.0,16.1214,16.1295,16.1214,16.1295,28500.0
2011-04-04 12:30:00,19.93,19.93,19.92,19.93,180500.0,16.1295,16.1295,16.1214,16.1295,180500.0
2011-04-04 12:40:00,19.93,19.93,19.91,19.92,72500.0,16.1295,16.1295,16.1133,16.1214,72500.0
2011-04-04 12:50:00,19.92,19.92,19.9,19.91,104500.0,16.1214,16.1214,16.1052,16.1133,104500.0
2011-04-04 13:00:00,19.91,19.92,19.91,19.92,27000.0,16.1133,16.1214,16.1133,16.1214,27000.0
2011-04-04 13:10:00,19.92,19.92,19.91,19.91,39000.0,16.1214,16.1214,16.1133,16.1133,39000.0
2011-04-04 13:20:00,19.92,19.92,19.9,19.91,22000.0,16.1214,16.1214,16.1052,16.1133,22000.0
2011-04-04 13:30:00,19.91,19.91,19.88,19.89,98000.0,16.1133,16.1133,16.089,16.0971,98000.0
2011-04-04 13:40:00,19.89,19.9,19.86,19.87,141000.0,16.0971,16.1052,16.0728,16.0809,141000.0
2011-04-04 13:50:00,19.86,19.87,19.84,19.86,69500.0,16.0728,16.0809,16.0566,16.0728,69500.0
2011-04-04 14:00:00,19.87,19.88,19.85,19.87,86000.0,16.0809,16.089,16.0647,16.0809,86000.0
2011-04-04 14:10:00,19.87,19.87,19.86,19.87,92500.0,16.0809,16.0809,16.0728,16.0809,92500.0
2011-04-04 14:20:00,19.87,19.88,19.86,19.87,140000.0,16.0809,16.089,16.0728,16.0809,140000.0
2011-04-04 14:30:00,19.88,19.89,19.87,19.88,64500.0,16.089,16.0971,16.0809,16.089,64500.0
2011-04-04 14:40:00,19.88,19.88,19.87,19.87,35500.0,16.089,16.089,16.0809,16.0809,35500.0
2011-04-04 14:50:00,19.88,19.88,19.86,19.86,58500.0,16.089,16.089,16.0728,16.0728,58500.0
2011-04-04 15:00:00,19.86,19.86,19.84,19.84,94500.0,16.0728,16.0728,16.0566,16.0566,94500.0
2011-04-04 15:10:00,19.84,19.86,19.84,19.85,128500.0,16.0566,16.0728,16.0566,16.0647,128500.0
2011-04-04 15:20:00,19.86,19.9,19.85,19.89,246000.0,16.0728,16.1052,16.0647,16.0971,246000.0
2011-04-04 15:30:00,19.89,19.89,19.87,19.89,150500.0,16.0971,16.0971,16.0809,16.0971,150500.0
2011-04-04 15:40:00,19.89,19.91,19.88,19.91,86000.0,16.0971,16.1133,16.089,16.1133,86000.0
2011-04-04 15:50:00,19.91,19.92,19.89,19.89,207000.0,16.1133,16.1214,16.0971,16.0971,207000.0
2011-04-05 09:30:00,19.86,19.93,19.86,19.89,108500.0,16.0728,16.1295,16.0728,16.0971,108500.0
2011-04-05 09:40:00,19.89,19.92,19.87,19.9,76500.0,16.0971,16.1214,16.0809,16.1052,76500.0
2011-04-05 09:50:00,19.91,19.92,19.9,19.91,79000.0,16.1133,16.1214,16.1052,16.1133,79000.0
2011-04-05 10:00:00,19.9,19.91,19.87,19.88,114000.0,16.1052,16.1133,16.0809,16.089,114000.0
2011-04-05 10:10:00,19.88,19.92,19.88,19.9,56500.0,16.089,16.1214,16.089,16.1052,56500.0
2011-04-05 10:20:00,19.9,19.97,19.9,19.96,99500.0,16.1052,16.1619,16.1052,16.1538,99500.0
2011-04-05 10:30:00,19.97,19.99,19.97,19.98,427500.0,16.1619,16.178,16.1619,16.1699,427500.0
2011-04-05 10:40:00,19.97,19.98,19.97,19.98,54000.0,16.1619,16.1699,16.1619,16.1699,54000.0
2011-04-05 10:50:00,19.99,19.99,19.96,19.97,87000.0,16.178,16.178,16.1538,16.1619,87000.0
2011-04-05 11:00:00,19.97,19.98,19.97,19.97,64500.0,16.1619,16.1699,16.1619,16.1619,64500.0
2011-04-05 11:10:00,19.97,19.98,19.96,19.98,56000.0,16.1619,16.1699,16.1538,16.1699,56000.0
2011-04-05 11:20:00,19.98,20.0,19.98,19.99,294500.0,16.1699,16.1861,16.1699,16.178,294500.0
2011-04-05 11:30:00,19.99,20.01,19.98,20.01,76500.0,16.178,16.1942,16.1699,16.1942,76500.0
2011-04-05 11:40:00,20.01,20.02,20.0,20.0,43500.0,16.1942,16.2023,16.1861,16.1861,43500.0
2011-04-05 11:50:00,20.0,20.05,20.0,20.04,85000.0,16.1861,16.2266,16.1861,16.2185,85000.0
2011-04-05 12:00:00,20.04,20.04,20.03,20.03,23000.0,16.2185,16.2185,16.2104,16.2104,23000.0
2011-04-05 12:10:00,20.03,20.03,20.03,20.03,19500.0,16.2104,16.2104,16.2104,16.2104,19500.0
2011-04-05 12:20:00,20.03,20.04,20.03,20.03,24000.0,16.2104,16.2185,16.2104,16.2104,24000.0
2011-04-05 12:30:00,20.03,20.04,20.03,20.03,35000.0,16.2104,16.2185,16.2104,16.2104,35000.0
2011-04-05 12:40:00,20.03,20.06,20.03,20.05,108500.0,16.2104,16.2347,16.2104,16.2266,108500.0
2011-04-05 12:50:00,20.05,20.06,20.04,20.04,117500.0,16.2266,16.2347,16.2185,16.2185,117500.0
2011-04-05 13:00:00,20.05,20.06,20.04,20.06,59000.0,16.2266,16.2347,16.2185,16.2347,59000.0
2011-04-05 13:10:00,20.06,20.07,20.05,20.05,24500.0,16.2347,16.2428,16.2266,16.2266,24500.0
2011-04-05 13:20:00,20.05,20.06,20.05,20.05,23500.0,16.2266,16.2347,16.2266,16.2266,23500.0
2011-04-05 13:30:00,20.05,20.05,20.04,20.04,21500.0,16.2266,16.2266,16.2185,16.2185,21500.0
2011-04-05 13:40:00,20.05,20.05,20.04,20.04,27500.0,16.2266,16.2266,16.2185,16.2185,27500.0
2011-04-05 13:50:00,20.04,20.05,20.04,20.04,38500.0,16.2185,16.2266,16.2185,16.2185,38500.0
2011-04-05 14:00:00,20.04,20.05,20.01,20.03,153500.0,16.2185,16.2266,16.1942,16.2104,153500.0
2011-04-05 14:10:00,20.03,20.04,20.02,20.02,30000.0,16.2104,16.2185,16.2023,16.2023,30000.0
2011-04-05 14:20:00,20.03,20.03,20.02,20.03,33500.0,16.2104,16.2104,16.2023,16.2104,33500.0
2011-04-05 14:30:00,20.03,20.03,20.02,20.02,110500.0,16.2104,16.2104,16.2023,16.2023,110500.0
2011-04-05 14:40:00,20.02,20.02,20.0,20.01,256000.0,16.2023,16.2023,16.1861,16.1942,256000.0
2011-04-05 14:50:00,20.01,20.02,20.0,20.02,92000.0,16.1942,16.2023,16.1861,16.2023,92000.0
2011-04-05 15:00:00,20.01,20.02,19.99,19.99,109500.0,16.1942,16.2023,16.178,16.178,109500.0
2011-04-05 15:10:00,19.98,19.99,19.97,19.99,64000.0,16.1699,16.178,16.1619,16.178,64000.0
2011-04-05 15:20:00,19.99,20.0,19.98,19.99,65000.0,16.178,16.1861,16.1699,16.178,65000.0
2011-04-05 15:30:00,19.99,20.0,19.97,19.99,192500.0,16.178,16.1861,16.1619,16.178,192500.0
2011-04-05 15:40:00,19.99,20.0,19.98,19.99,79000.0,16.178,16.1861,16.1699,16.178,79000.0
2011-04-05 15:50:00,19.99,19.99,19.97,19.97,163000.0,16.178,16.178,16.1619,16.1619,163000.0
2011-04-06 09:30:00,20.08,20.13,20.07,20.11,206000.0,16.2509,16.2913,16.2428,16.2752,206000.0
2011-04-06 09:40:00,20.11,20.12,20.08,20.08,56500.0,16.2752,16.2833,16.2509,16.2509,56500.0
2011-04-06 09:50:00,20.08,20.08,20.04,20.05,163500.0,16.2509,16.2509,16.2185,16.2266,163500.0
2011-04-06 10:00:00,20.05,20.07,20.05,20.05,79500.0,16.2266,16.2428,16.2266,16.2266,79500.0
2011-04-06 10:10:00,20.05,20.06,20.0,20.01,223500.0,16.2266,16.2347,16.1861,16.1942,223500.0
2011-04-06 10:20:00,20.01,20.02,20.0,20.02,59500.0,16.1942,16.2023,16.1861,16.2023,59500.0
2011-04-06 10:30:00,20.01,20.04,20.0,20.0,80000.0,16.1942,16.2185,16.1861,16.1861,80000.0
2011-04-06 10:40:00,20.0,20.04,20.0,20.04,49000.0,16.1861,16.2185,16.1861,16.2185,49000.0
2011-04-06 10:50:00,20.03,20.03,19.99,19.99,60500.0,16.2104,16.2104,16.178,16.178,60500.0
2011-04-06 11:00:00,19.99,19.99,19.94,19.94,57000.0,16.178,16.178,16.1376,16.1376,57000.0
2011-04-06 11:10:00,19.94,19.95,19.93,19.95,112500.0,16.1376,16.1457,16.1295,16.1457,112500.0
2011-04-06 11:20:00,19.94,19.96,19.94,19.95,55500.0,16.1376,16.1538,16.1376,16.1457,55500.0
2011-04-06 11:30:00,19.95,19.96,19.91,19.92,81500.0,16.1457,16.1538,16.1133,16.1214,81500.0
2011-04-06 11:40:00,19.92,19.92,19.9,19.91,64500.0,16.1214,16.1214,16.1052,16.1133,64500.0
2011-04-06 11:50:00,19.92,19.93,19.9,19.9,35000.0,16.1214,16.1295,16.1052,16.1052,35000.0
2011-04-06 12:00:00,19.9,19.92,19.9,19.92,49000.0,16.1052,16.1214,16.1052,16.1214,49000.0
2011-04-06 12:10:00,19.92,19.93,19.92,19.93,91500.0,16.1214,16.1295,16.1214,16.1295,91500.0
2011-04-06 12:20:00,19.93,19.95,19.93,19.94,95000.0,16.1295,16.1457,16.1295,16.1376,95000.0
2011-04-06 12:30:00,19.93,19.94,19.92,19.93,22500.0,16.1295,16.1376,16.1214,16.1295,22500.0
2011-04-06 12:40:00,19.93,19.94,19.92,19.93,127000.0,16.1295,16.1376,16.1214,16.1295,127000.0
2011-04-06 12:50:00,19.93,19.93,19.91,19.92,65000.0,16.1295,16.1295,16.1133,16.1214,65000.0
2011-04-06 13:00:00,19.92,19.92,19.92,19.92,68000.0,16.1214,16.1214,16.1214,16.1214,68000.0
2011-04-06 13:10:00,19.92,19.95,19.92,19.94,136500.0,16.1214,16.1457,16.1214,16.1376,136500.0
2011-04-06 13:20:00,19.94,19.95,19.94,19.95,28000.0,16.1376,16.1457,16.1376,16.1457,28000.0
2011-04-06 13:30:00,19.95,19.96,19.94,19.95,57500.0,16.1457,16.1538,16.1376,16.1457,57500.0
2011-04-06 13:40:00,19.95,19.96,19.95,19.95,58000.0,16.1457,16.1538,16.1457,16.1457,58000.0
2011-04-06 13:50:00,19.95,19.97,19.95,19.97,70500.0,16.1457,16.1619,16.1457,16.1619,70500.0
2011-04-06 14:00:00,19.97,19.98,19.96,19.98,85500.0,16.1619,16.1699,16.1538,16.1699,85500.0
2011-04-06 14:10:00,19.98,19.99,19.98,19.99,124000.0,16.1699,16.178,16.1699,16.178,124000.0
2011-04-06 14:20:00,19.99,19.99,19.98,19.98,135500.0,16.178,16.178,16.1699,16.1699,135500.0
2011-04-06 14:30:00,19.98,20.0,19.98,20.0,84500.0,16.1699,16.1861,16.1699,16.1861,84500.0
2011-04-06 14:40:00,19.99,20.01,19.99,20.0,54500.0,16.178,16.1942,16.178,16.1861,54500.0
2011-04-06 14:50:00,20.0,20.01,20.0,20.0,32000.0,16.1861,16.1942,16.1861,16.1861,32000.0
2011-04-06 15:00:00,20.0,20.0,19.99,19.99,80000.0,16.1861,16.1861,16.178,16.178,80000.0
2011-04-06 15:10:00,19.99,20.0,19.99,19.99,136500.0,16.178,16.1861,16.178,16.178,136500.0
2011-04-06 15:20:00,19.99,19.99,19.97,19.98,69000.0,16.178,16.178,16.1619,16.1699,69000.0
2011-04-06 15:30:00,19.97,19.98,19.97,19.98,38000.0,16.1619,16.1699,16.1619,16.1699,38000.0
2011-04-06 15:40:00,19.98,19.99,19.98,19.99,116000.0,16.1699,16.178,16.1699,16.178,116000.0
2011-04-06 15:50:00,19.99,19.99,19.98,19.98,76000.0,16.178,16.178,16.1699,16.1699,76000.0
2011-04-07 09:30:00,19.99,20.01,19.96,19.97,98500.0,16.178,16.1942,16.1538,16.1619,98500.0
2011-04-07 09:40:00,19.97,20.03,19.97,20.02,54500.0,16.1619,16.2104,16.1619,16.2023,54500.0
2011-04-07 09:50:00,20.02,20.04,20.01,20.03,52500.0,16.2023,16.2185,16.1942,16.2104,52500.0
2011-04-07 10:00:00,20.03,20.05,20.0,20.0,72000.0,16.2104,16.2266,16.1861,16.1861,72000.0
2011-04-07 10:10:00,20.01,20.02,19.98,19.98,24500.0,16.1942,16.2023,16.1699,16.1699,24500.0
2011-04-07 10:20:00,19.98,20.0,19.96,19.96,49000.0,16.1699,16.1861,16.1538,16.1538,49000.0
2011-04-07 10:30:00,19.96,19.97,19.88,19.91,141000.0,16.1538,16.1619,16.089,16.1133,141000.0
2011-04-07 10:40:00,19.9,19.9,19.82,19.89,152500.0,16.1052,16.1052,16.0405,16.0971,152500.0
2011-04-07 10:50:00,19.9,19.93,19.89,19.92,51500.0,16.1052,16.1295,16.0971,16.1214,51500.0
2011-04-07 11:00:00,19.93,19.96,19.9,19.95,284000.0,16.1295,16.1538,16.1052,16.1457,284000.0
2011-04-07 11:10:00,19.94,19.96,19.93,19.93,73500.0,16.1376,16.1538,16.1295,16.1295,73500.0
2011-04-07 11:20:00,19.92,19.93,19.91,19.91,34000.0,16.1214,16.1295,16.1133,16.1133,34000.0
2011-04-07 11:30:00,19.91,19.91,19.83,19.86,87500.0,16.1133,16.1133,16.0486,16.0728,87500.0
2011-04-07 11:40:00,19.86,19.87,19.84,19.85,43000.0,16.0728,16.0809,16.0566,16.0647,43000.0
2011-04-07 11:50:00,19.84,19.9,19.84,19.9,48500.0,16.0566,16.1052,16.0566,16.1052,48500.0
2011-04-07 12:00:00,19.9,19.93,19.89,19.93,99500.0,16.1052,16.1295,16.0971,16.1295,99500.0
2011-04-07 12:10:00,19.92,19.94,19.92,19.93,51000.0,16.1214,16.1376,16.1214,16.1295,51000.0
2011-04-07 12:20:00,19.94,19.94,19.92,19.93,19000.0,16.1376,16.1376,16.1214,16.1295,19000.0
2011-04-07 12:30:00,19.93,19.97,19.92,19.96,90000.0,16.1295,16.1619,16.1214,16.1538,90000.0
2011-04-07 12:40:00,19.97,19.97,19.96,19.96,47000.0,16.1619,16.1619,16.1538,16.1538,47000.0
2011-04-07 12:50:00,19.96,19.96,19.95,19.95,294000.0,16.1538,16.1538,16.1457,16.1457,294000.0
2011-04-07 13:00:00,19.95,19.97,19.94,19.96,617500.0,16.1457,16.1619,16.1376,16.1538,617500.0
2011-04-07 13:10:00,19.96,19.96,19.91,19.91,134000.0,16.1538,16.1538,16.1133,16.1133,134000.0
2011-04-07 13:20:00,19.9,19.91,19.9,19.9,65000.0,16.1052,16.1133,16.1052,16.1052,65000.0
2011-04-07 13:30:00,19.9,19.92,19.89,19.9,39500.0,16.1052,16.1214,16.0971,16.1052,39500.0
2011-04-07 13:40:00,19.9,19.9,19.87,19.89,41500.0,16.1052,16.1052,16.0809,16.0971,41500.0
2011-04-07 13:50:00,19.89,19.91,19.88,19.89,42000.0,16.0971,16.1133,16.089,16.0971,42000.0
2011-04-07 14:00:00,19.89,19.91,19.89,19.9,36500.0,16.0971,16.1133,16.0971,16.1052,36500.0
2011-04-07 14:10:00,19.89,19.91,19.88,19.89,51000.0,16.0971,16.1133,16.089,16.0971,51000.0
2011-04-07 14:20:00,19.89,19.89,19.87,19.87,58500.0,16.0971,16.0971,16.0809,16.0809,58500.0
2011-04-07 14:30:00,19.87,19.89,19.87,19.88,40500.0,16.0809,16.0971,16.0809,16.089,40500.0
2011-04-07 14:40:00,19.87,19.89,19.87,19.89,61500.0,16.0809,16.0971,16.0809,16.0971,61500.0
2011-04-07 14:50:00,19.89,19.91,19.89,19.9,48500.0,16.0971,16.1133,16.0971,16.1052,48500.0
2011-04-07 15:00:00,19.9,19.9,19.88,19.89,26000.0,16.1052,16.1052,16.089,16.0971,26000.0
2011-04-07 15:10:00,19.89,19.9,19.88,19.9,69500.0,16.0971,16.1052,16.089,16.1052,69500.0
2011-04-07 15:20:00,19.9,19.9,19.87,19.88,209500.0,16.1052,16.1052,16.0809,16.089,209500.0
2011-04-07 15:30:00,19.88,19.9,19.86,19.9,173000.0,16.089,16.1052,16.0728,16.1052,173000.0
2011-04-07 15:40:00,19.9,19.9,19.87,19.87,65000.0,16.1052,16.1052,16.0809,16.0809,65000.0
2011-04-07 15:50:00,19.87,19.88,19.86,19.87,94500.0,16.0809,16.089,16.0728,16.0809,94500.0
2011-04-08 09:30:00,19.97,20.0,19.95,19.95,141000.0,16.1619,16.1861,16.1457,16.1457,141000.0
2011-04-08 09:40:00,19.94,19.96,19.89,19.9,83500.0,16.1376,16.1538,16.0971,16.1052,83500.0
2011-04-08 09:50:00,19.89,19.91,19.88,19.91,51500.0,16.0971,16.1133,16.089,16.1133,51500.0
2011-04-08 10:00:00,19.92,19.92,19.89,19.9,65500.0,16.1214,16.1214,16.0971,16.1052,65500.0
2011-04-08 10:10:00,19.88,19.91,19.85,19.86,53500.0,16.089,16.1133,16.0647,16.0728,53500.0
2011-04-08 10:20:00,19.86,19.87,19.84,19.85,60500.0,16.0728,16.0809,16.0566,16.0647,60500.0
2011-04-08 10:30:00,19.86,19.88,19.85,19.86,32000.0,16.0728,16.089,16.0647,16.0728,32000.0
2011-04-08 10:40:00,19.86,19.87,19.85,19.86,53500.0,16.0728,16.0809,16.0647,16.0728,53500.0
2011-04-08 10:50:00,19.87,19.87,19.82,19.82,164000.0,16.0809,16.0809,16.0405,16.0405,164000.0
2011-04-08 11:00:00,19.82,19.82,19.79,19.8,139500.0,16.0405,16.0405,16.0162,16.0243,139500.0
2011-04-08 11:10:00,19.79,19.81,19.79,19.8,26000.0,16.0162,16.0324,16.0162,16.0243,26000.0
2011-04-08 11:20:00,19.8,19.81,19.8,19.8,268000.0,16.0243,16.0324,16.0243,16.0243,268000.0
2011-04-08 11:30:00,19.79,19.83,19.79,19.82,35500.0,16.0162,16.0486,16.0162,16.0405,35500.0
2011-04-08 11:40:00,19.82,19.84,19.82,19.83,31000.0,16.0405,16.0566,16.0405,16.0486,31000.0
2011-04-08 11:50:00,19.83,19.83,19.81,19.81,33500.0,16.0486,16.0486,16.0324,16.0324,33500.0
2011-04-08 12:00:00,19.82,19.83,19.82,19.82,53000.0,16.0405,16.0486,16.0405,16.0405,53000.0
2011-04-08 12:10:00,19.82,19.83,19.82,19.83,24000.0,16.0405,16.0486,16.0405,16.0486,24000.0
2011-04-08 12:20:00,19.83,19.83,19.8,19.82,28000.0,16.0486,16.0486,16.0243,16.0405,28000.0
2011-04-08 12:30:00,19.82,19.83,19.82,19.83,64000.0,16.0405,16.0486,16.0405,16.0486,64000.0
2011-04-08 12:40:00,19.83,19.83,19.81,19.81,60500.0,16.0486,16.0486,16.0324,16.0324,60500.0
2011-04-08 12:50:00,19.81,19.81,19.78,19.79,49500.0,16.0324,16.0324,16.0081,16.0162,49500.0
2011-04-08 13:00:00,19.79,19.8,19.78,19.8,56000.0,16.0162,16.0243,16.0081,16.0243,56000.0
2011-04-08 13:10:00,19.8,19.8,19.79,19.79,24000.0,16.0243,16.0243,16.0162,16.0162,24000.0
2011-04-08 13:20:00,19.8,19.8,19.79,19.79,14000.0,16.0243,16.0243,16.0162,16.0162,14000.0
2011-04-08 13:30:00,19.8,19.8,19.78,19.79,49500.0,16.0243,16.0243,16.0081,16.0162,49500.0
2011-04-08 13:40:00,19.79,19.79,19.78,19.79,74000.0,16.0162,16.0162,16.0081,16.0162,74000.0
2011-04-08 13:50:00,19.79,19.79,19.78,19.78,25500.0,16.0162,16.0162,16.0081,16.0081,25500.0
2011-04-08 14:00:00,19.78,19.78,19.78,19.78,11000.0,16.0081,16.0081,16.0081,16.0081,11000.0
2011-04-08 14:10:00,19.78,19.79,19.75,19.76,47000.0,16.0081,16.0162,15.9838,15.9919,47000.0
2011-04-08 14:20:00,19.76,19.76,19.74,19.74,50000.0,15.9919,15.9919,15.9757,15.9757,50000.0
2011-04-08 14:30:00,19.74,19.74,19.7,19.71,105500.0,15.9757,15.9757,15.9433,15.9514,105500.0
2011-04-08 14:40:00,19.71,19.71,19.66,19.67,51000.0,15.9514,15.9514,15.911,15.9191,51000.0
2011-04-08 14:50:00,19.66,19.67,19.63,19.63,136500.0,15.911,15.9191,15.8867,15.8867,136500.0
2011-04-08 15:00:00,19.62,19.67,19.62,19.66,58000.0,15.8786,15.9191,15.8786,15.911,58000.0
2011-04-08 15:10:00,19.66,19.67,19.66,19.67,101500.0,15.911,15.9191,15.911,15.9191,101500.0
2011-04-08 15:20:00,19.67,19.67,19.65,19.66,127500.0,15.9191,15.9191,15.9029,15.911,127500.0
2011-04-08 15:30:00,19.66,19.69,19.66,19.67,59500.0,15.911,15.9352,15.911,15.9191,59500.0
2011-04-08 15:40:00,19.67,19.7,19.67,19.7,67500.0,15.9191,15.9433,15.9191,15.9433,67500.0
2011-04-08 15:50:00,19.7,19.72,19.7,19.72,94500.0,15.9433,15.9595,15.9433,15.9595,94500.0
2011-04-11 09:30:00,19.76,19.79,19.72,19.74,185500.0,15.9919,16.0162,15.9595,15.9757,185500.0
2011-04-11 09:40:00,19.73,19.77,19.7,19.77,123500.0,15.9676,16.0,15.9433,16.0,123500.0
2011-04-11 09:50:00,19.78,19.78,19.74,19.74,70500.0,16.0081,16.0081,15.9757,15.9757,70500.0
2011-04-11 10:00:00,19.75,19.75,19.7,19.71,65500.0,15.9838,15.9838,15.9433,15.9514,65500.0
2011-04-11 10:10:00,19.71,19.72,19.68,19.68,82000.0,15.9514,15.9595,15.9272,15.9272,82000.0
2011-04-11 10:20:00,19.67,19.68,19.66,19.67,60000.0,15.9191,15.9272,15.911,15.9191,60000.0
2011-04-11 10:30:00,19.66,19.68,19.65,19.68,20000.0,15.911,15.9272,15.9029,15.9272,20000.0
2011-04-11 10:40:00,19.68,19.72,19.67,19.71,48500.0,15.9272,15.9595,15.9191,15.9514,48500.0
2011-04-11 10:50:00,19.71,19.72,19.7,19.7,61500.0,15.9514,15.9595,15.9433,15.9433,61500.0
2011-04-11 11:00:00,19.71,19.71,19.69,19.71,22500.0,15.9514,15.9514,15.9352,15.9514,22500.0
2011-04-11 11:10:00,19.71,19.75,19.7,19.74,48500.0,15.9514,15.9838,15.9433,15.9757,48500.0
2011-04-11 11:20:00,19.73,19.73,19.7,19.7,36000.0,15.9676,15.9676,15.9433,15.9433,36000.0
2011-04-11 11:30:00,19.69,19.69,19.68,19.68,21000.0,15.9352,15.9352,15.9272,15.9272,21000.0
2011-04-11 11:40:00,19.68,19.69,19.68,19.68,5000.0,15.9272,15.9352,15.9272,15.9272,5000.0
2011-04-11 11:50:00,19.68,19.69,19.65,19.65,19000.0,15.9272,15.9352,15.9029,15.9029,19000.0
2011-04-11 12:00:00,19.66,19.66,19.64,19.65,41500.0,15.911,15.911,15.8948,15.9029,41500.0
2011-04-11 12:10:00,19.65,19.65,19.63,19.63,23000.0,15.9029,15.9029,15.8867,15.8867,23000.0
2011-04-11 12:20:00,19.64,19.66,19.64,19.66,26000.0,15.8948,15.911,15.8948,15.911,26000.0
2011-04-11 12:30:00,19.66,19.66,19.6,19.61,55500.0,15.911,15.911,15.8624,15.8705,55500.0
2011-04-11 12:40:00,19.61,19.62,19.59,19.61,84000.0,15.8705,15.8786,15.8543,15.8705,84000.0
2011-04-11 12:50:00,19.61,19.61,19.59,19.59,19000.0,15.8705,15.8705,15.8543,15.8543,19000.0
2011-04-11 13:00:00,19.59,19.6,19.58,19.6,43500.0,15.8543,15.8624,15.8462,15.8624,43500.0
2011-04-11 13:10:00,19.61,19.61,19.59,19.6,36500.0,15.8705,15.8705,15.8543,15.8624,36500.0
2011-04-11 13:20:00,19.61,19.62,19.61,19.61,10500.0,15.8705,15.8786,15.8705,15.8705,10500.0
2011-04-11 13:30:00,19.61,19.62,19.6,19.6,22000.0,15.8705,15.8786,15.8624,15.8624,22000.0
2011-04-11 13:40:00,19.6,19.62,19.6,19.6,36000.0,15.8624,15.8786,15.8624,15.8624,36000.0
2011-04-11 13:50:00,19.59,19.61,19.59,19.61,55500.0,15.8543,15.8705,15.8543,15.8705,55500.0
2011-04-11 14:00:00,19.61,19.63,19.6,19.62,32000.0,15.8705,15.8867,15.8624,15.8786,32000.0
2011-04-11 14:10:00,19.62,19.63,19.61,19.63,25000.0,15.8786,15.8867,15.8705,15.8867,25000.0
2011-04-11 14:20:00,19.62,19.63,19.61,19.62,86000.0,15.8786,15.8867,15.8705,15.8786,86000.0
2011-04-11 14:30:00,19.62,19.63,19.59,19.59,66500.0,15.8786,15.8867,15.8543,15.8543,66500.0
2011-04-11 14:40:00,19.59,19.6,19.58,19.58,26500.0,15.8543,15.8624,15.8462,15.8462,26500.0
2011-04-11 14:50:00,19.58,19.6,19.56,19.57,79000.0,15.8462,15.8624,15.83,15.8381,79000.0
2011-04-11 15:00:00,19.57,19.57,19.55,19.56,64500.0,15.8381,15.8381,15.8219,15.83,64500.0
2011-04-11 15:10:00,19.56,19.56,19.52,19.55,105000.0,15.83,15.83,15.7977,15.8219,105000.0
2011-04-11 15:20:00,19.55,19.56,19.55,19.55,42500.0,15.8219,15.83,15.8219,15.8219,42500.0
2011-04-11 15:30:00,19.54,19.56,19.54,19.56,67500.0,15.8139,15.83,15.8139,15.83,67500.0
2011-04-11 15:40:00,19.55,19.58,19.55,19.58,75500.0,15.8219,15.8462,15.8219,15.8462,75500.0
2011-04-11 15:50:00,19.58,19.59,19.57,19.58,47500.0,15.8462,15.8543,15.8381,15.8462,47500.0
2011-04-12 09:30:00,19.48,19.52,19.45,19.5,212000.0,15.7653,15.7977,15.741,15.7815,212000.0
2011-04-12 09:40:00,19.5,19.55,19.5,19.53,49000.0,15.7815,15.8219,15.7815,15.8058,49000.0
2011-04-12 09:50:00,19.53,19.53,19.45,19.46,62000.0,15.8058,15.8058,15.741,15.7491,62000.0
2011-04-12 10:00:00,19.46,19.47,19.41,19.42,173500.0,15.7491,15.7572,15.7086,15.7167,173500.0
2011-04-12 10:10:00,19.41,19.44,19.4,19.42,138500.0,15.7086,15.7329,15.7006,15.7167,138500.0
2011-04-12 10:20:00,19.43,19.44,19.4,19.44,51500.0,15.7248,15.7329,15.7006,15.7329,51500.0
2011-04-12 10:30:00,19.43,19.43,19.37,19.4,180000.0,15.7248,15.7248,15.6763,15.7006,180000.0
2011-04-12 10:40:00,19.4,19.42,19.37,19.38,43500.0,15.7006,15.7167,15.6763,15.6844,43500.0
2011-04-12 10:50:00,19.39,19.39,19.36,19.36,70500.0,15.6925,15.6925,15.6682,15.6682,70500.0
2011-04-12 11:00:00,19.36,19.37,19.35,19.35,54000.0,15.6682,15.6763,15.6601,15.6601,54000.0
2011-04-12 11:10:00,19.36,19.38,19.36,19.36,37500.0,15.6682,15.6844,15.6682,15.6682,37500.0
2011-04-12 11:20:00,19.36,19.38,19.36,19.38,59500.0,15.6682,15.6844,15.6682,15.6844,59500.0
2011-04-12 11:30:00,19.38,19.41,19.38,19.4,15000.0,15.6844,15.7086,15.6844,15.7006,15000.0
2011-04-12 11:40:00,19.41,19.41,19.39,19.39,21500.0,15.7086,15.7086,15.6925,15.6925,21500.0
2011-04-12 11:50:00,19.39,19.39,19.37,19.37,26500.0,15.6925,15.6925,15.6763,15.6763,26500.0
2011-04-12 12:00:00,19.38,19.39,19.37,19.37,73500.0,15.6844,15.6925,15.6763,15.6763,73500.0
2011-04-12 12:10:00,19.37,19.38,19.37,19.37,84000.0,15.6763,15.6844,15.6763,15.6763,84000.0
2011-04-12 12:20:00,19.38,19.39,19.37,19.38,559500.0,15.6844,15.6925,15.6763,15.6844,559500.0
2011-04-12 12:30:00,19.38,19.38,19.37,19.38,39000.0,15.6844,15.6844,15.6763,15.6844,39000.0
2011-04-12 12:40:00,19.37,19.41,19.37,19.41,51500.0,15.6763,15.7086,15.6763,15.7086,51500.0
2011-04-12 12:50:00,19.41,19.41,19.39,19.4,56500.0,15.7086,15.7086,15.6925,15.7006,56500.0
2011-04-12 13:00:00,19.39,19.41,19.38,19.39,24500.0,15.6925,15.7086,15.6844,15.6925,24500.0
2011-04-12 13:10:00,19.39,19.4,19.37,19.37,38500.0,15.6925,15.7006,15.6763,15.6763,38500.0
2011-04-12 13:20:00,19.37,19.4,19.37,19.4,31500.0,15.6763,15.7006,15.6763,15.7006,31500.0
2011-04-12 13:30:00,19.41,19.41,19.4,19.4,40500.0,15.7086,15.7086,15.7006,15.7006,40500.0
2011-04-12 13:40:00,19.39,19.43,19.39,19.42,31000.0,15.6925,15.7248,15.6925,15.7167,31000.0
2011-04-12 13:50:00,19.42,19.43,19.41,19.42,32000.0,15.7167,15.7248,15.7086,15.7167,32000.0
2011-04-12 14:00:00,19.41,19.47,19.41,19.46,114500.0,15.7086,15.7572,15.7086,15.7491,114500.0
2011-04-12 14:10:00,19.46,19.46,19.43,19.44,94500.0,15.7491,15.7491,15.7248,15.7329,94500.0
2011-04-12 14:20:00,19.44,19.46,19.43,19.44,155000.0,15.7329,15.7491,15.7248,15.7329,155000.0
2011-04-12 14:30:00,19.44,19.45,19.41,19.42,81500.0,15.7329,15.741,15.7086,15.7167,81500.0
2011-04-12 14:40:00,19.42,19.43,19.39,19.39,84000.0,15.7167,15.7248,15.6925,15.6925,84000.0
2011-04-12 14:50:00,19.4,19.41,19.39,19.39,97000.0,15.7006,15.7086,15.6925,15.6925,97000.0
2011-04-12 15:00:00,19.4,19.41,19.39,19.39,36000.0,15.7006,15.7086,15.6925,15.6925,36000.0
2011-04-12 15:10:00,19.4,19.4,19.39,19.4,84000.0,15.7006,15.7006,15.6925,15.7006,84000.0
2011-04-12 15:20:00,19.4,19.4,19.36,19.37,98000.0,15.7006,15.7006,15.6682,15.6763,98000.0
2011-04-12 15:30:00,19.36,19.38,19.35,19.37,52000.0,15.6682,15.6844,15.6601,15.6763,52000.0
2011-04-12 15:40:00,19.37,19.38,19.36,19.38,162500.0,15.6763,15.6844,15.6682,15.6844,162500.0
2011-04-12 15:50:00,19.38,19.39,19.38,19.39,160500.0,15.6844,15.6925,15.6844,15.6925,160500.0
2011-04-13 09:30:00,19.5,19.55,19.5,19.5,146500.0,15.7815,15.8219,15.7815,15.7815,146500.0
2011-04-13 09:40:00,19.52,19.53,19.48,19.48,61500.0,15.7977,15.8058,15.7653,15.7653,61500.0
2011-04-13 09:50:00,19.49,19.49,19.44,19.45,131000.0,15.7734,15.7734,15.7329,15.741,131000.0
2011-04-13 10:00:00,19.45,19.46,19.42,19.42,154000.0,15.741,15.7491,15.7167,15.7167,154000.0
2011-04-13 10:10:00,19.42,19.45,19.41,19.45,101000.0,15.7167,15.741,15.7086,15.741,101000.0
2011-04-13 10:20:00,19.45,19.48,19.43,19.47,70500.0,15.741,15.7653,15.7248,15.7572,70500.0
2011-04-13 10:30:00,19.47,19.49,19.46,19.46,25000.0,15.7572,15.7734,15.7491,15.7491,25000.0
2011-04-13 10:40:00,19.45,19.52,19.45,19.52,86000.0,15.741,15.7977,15.741,15.7977,86000.0
2011-04-13 10:50:00,19.52,19.52,19.49,19.5,77000.0,15.7977,15.7977,15.7734,15.7815,77000.0
2011-04-13 11:00:00,19.5,19.5,19.48,19.48,32500.0,15.7815,15.7815,15.7653,15.7653,32500.0
2011-04-13 11:10:00,19.48,19.48,19.45,19.46,125000.0,15.7653,15.7653,15.741,15.7491,125000.0
2011-04-13 11:20:00,19.46,19.46,19.43,19.44,122000.0,15.7491,15.7491,15.7248,15.7329,122000.0
2011-04-13 11:30:00,19.44,19.45,19.4,19.4,137000.0,15.7329,15.741,15.7006,15.7006,137000.0
2011-04-13 11:40:00,19.4,19.44,19.4,19.44,50500.0,15.7006,15.7329,15.7006,15.7329,50500.0
2011-04-13 11:50:00,19.43,19.44,19.39,19.39,211000.0,15.7248,15.7329,15.6925,15.6925,211000.0
2011-04-13 12:00:00,19.39,19.43,19.38,19.43,101000.0,15.6925,15.7248,15.6844,15.7248,101000.0
2011-04-13 12:10:00,19.44,19.45,19.43,19.45,40500.0,15.7329,15.741,15.7248,15.741,40500.0
2011-04-13 12:20:00,19.45,19.45,19.42,19.42,79500.0,15.741,15.741,15.7167,15.7167,79500.0
2011-04-13 12:30:00,19.42,19.42,19.36,19.38,188000.0,15.7167,15.7167,15.6682,15.6844,188000.0
2011-04-13 12:40:00,19.38,19.38,19.35,19.37,85500.0,15.6844,15.6844,15.6601,15.6763,85500.0
2011-04-13 12:50:00,19.38,19.38,19.36,19.37,69500.0,15.6844,15.6844,15.6682,15.6763,69500.0
2011-04-13 13:00:00,19.37,19.4,19.36,19.39,76000.0,15.6763,15.7006,15.6682,15.6925,76000.0
2011-04-13 13:10:00,19.4,19.4,19.38,19.39,14500.0,15.7006,15.7006,15.6844,15.6925,14500.0
2011-04-13 13:20:00,19.39,19.4,19.37,19.37,109500.0,15.6925,15.7006,15.6763,15.6763,109500.0
2011-04-13 13:30:00,19.38,19.39,19.36,19.37,56000.0,15.6844,15.6925,15.6682,15.6763,56000.0
2011-04-13 13:40:00,19.37,19.38,19.36,19.37,74500.0,15.6763,15.6844,15.6682,15.6763,74500.0
2011-04-13 13:50:00,19.37,19.37,19.34,19.36,86500.0,15.6763,15.6763,15.652,15.6682,86500.0
2011-04-13 14:00:00,19.36,19.38,19.36,19.38,81000.0,15.6682,15.6844,15.6682,15.6844,81000.0
2011-04-13 14:10:00,19.39,19.39,19.36,19.37,92000.0,15.6925,15.6925,15.6682,15.6763,92000.0
2011-04-13 14:20:00,19.38,19.42,19.37,19.41,124500.0,15.6844,15.7167,15.6763,15.7086,124500.0
2011-04-13 14:30:00,19.41,19.42,19.4,19.41,120500.0,15.7086,15.7167,15.7006,15.7086,120500.0
2011-04-13 14:40:00,19.41,19.46,19.41,19.44,174500.0,15.7086,15.7491,15.7086,15.7329,174500.0
2011-04-13 14:50:00,19.44,19.47,19.44,19.46,270000.0,15.7329,15.7572,15.7329,15.7491,270000.0
2011-04-13 15:00:00,19.46,19.49,19.46,19.48,328000.0,15.7491,15.7734,15.7491,15.7653,328000.0
2011-04-13 15:10:00,19.48,19.49,19.46,19.49,275000.0,15.7653,15.7734,15.7491,15.7734,275000.0
2011-04-13 15:20:00,19.49,19.49,19.46,19.47,235500.0,15.7734,15.7734,15.7491,15.7572,235500.0
2011-04-13 15:30:00,19.47,19.47,19.45,19.47,138500.0,15.7572,15.7572,15.741,15.7572,138500.0
2011-04-13 15:40:00,19.47,19.47,19.45,19.45,163000.0,15.7572,15.7572,15.741,15.741,163000.0
2011-04-13 15:50:00,19.45,19.46,19.45,19.45,254000.0,15.741,15.7491,15.741,15.741,254000.0
2011-04-14 09:30:00,19.31,19.36,19.31,19.35,129500.0,15.6277,15.6682,15.6277,15.6601,129500.0
2011-04-14 09:40:00,19.36,19.37,19.28,19.29,104500.0,15.6682,15.6763,15.6034,15.6115,104500.0
2011-04-14 09:50:00,19.28,19.37,19.27,19.36,54500.0,15.6034,15.6763,15.5953,15.6682,54500.0
2011-04-14 10:00:00,19.37,19.4,19.36,19.39,119500.0,15.6763,15.7006,15.6682,15.6925,119500.0
2011-04-14 10:10:00,19.38,19.42,19.36,19.4,129000.0,15.6844,15.7167,15.6682,15.7006,129000.0
2011-04-14 10:20:00,19.41,19.45,19.4,19.43,116000.0,15.7086,15.741,15.7006,15.7248,116000.0
2011-04-14 10:30:00,19.44,19.45,19.43,19.45,43500.0,15.7329,15.741,15.7248,15.741,43500.0
2011-04-14 10:40:00,19.44,19.44,19.42,19.43,18500.0,15.7329,15.7329,15.7167,15.7248,18500.0
2011-04-14 10:50:00,19.43,19.44,19.41,19.41,53500.0,15.7248,15.7329,15.7086,15.7086,53500.0
2011-04-14 11:00:00,19.41,19.43,19.41,19.42,64000.0,15.7086,15.7248,15.7086,15.7167,64000.0
2011-04-14 11:10:00,19.42,19.43,19.37,19.38,136500.0,15.7167,15.7248,15.6763,15.6844,136500.0
2011-04-14 11:20:00,19.38,19.39,19.36,19.38,106500.0,15.6844,15.6925,15.6682,15.6844,106500.0
2011-04-14 11:30:00,19.38,19.4,19.37,19.39,68500.0,15.6844,15.7006,15.6763,15.6925,68500.0
2011-04-14 11:40:00,19.39,19.39,19.35,19.37,112500.0,15.6925,15.6925,15.6601,15.6763,112500.0
2011-04-14 11:50:00,19.37,19.39,19.36,19.39,53500.0,15.6763,15.6925,15.6682,15.6925,53500.0
2011-04-14 12:00:00,19.39,19.42,19.39,19.4,52000.0,15.6925,15.7167,15.6925,15.7006,52000.0
2011-04-14 12:10:00,19.41,19.43,19.41,19.41,68500.0,15.7086,15.7248,15.7086,15.7086,68500.0
2011-04-14 12:20:00,19.41,19.43,19.41,19.43,37500.0,15.7086,15.7248,15.7086,15.7248,37500.0
2011-04-14 12:30:00,19.43,19.44,19.42,19.43,53500.0,15.7248,15.7329,15.7167,15.7248,53500.0
2011-04-14 12:40:00,19.43,19.43,19.42,19.42,13500.0,15.7248,15.7248,15.7167,15.7167,13500.0
2011-04-14 12:50:00,19.42,19.45,19.42,19.44,25500.0,15.7167,15.741,15.7167,15.7329,25500.0
2011-04-14 13:00:00,19.44,19.45,19.42,19.43,70000.0,15.7329,15.741,15.7167,15.7248,70000.0
2011-04-14 13:10:00,19.42,19.43,19.41,19.41,38000.0,15.7167,15.7248,15.7086,15.7086,38000.0
2011-04-14 13:20:00,19.41,19.41,19.4,19.41,33500.0,15.7086,15.7086,15.7006,15.7086,33500.0
2011-04-14 13:30:00,19.42,19.42,19.4,19.41,31500.0,15.7167,15.7167,15.7006,15.7086,31500.0
2011-04-14 13:40:00,19.4,19.4,19.38,19.4,36000.0,15.7006,15.7006,15.6844,15.7006,36000.0
2011-04-14 13:50:00,19.4,19.4,19.37,19.38,31500.0,15.7006,15.7006,15.6763,15.6844,31500.0
2011-04-14 14:00:00,19.39,19.41,19.38,19.41,44000.0,15.6925,15.7086,15.6844,15.7086,44000.0
2011-04-14 14:10:00,19.41,19.42,19.4,19.41,28500.0,15.7086,15.7167,15.7006,15.7086,28500.0
2011-04-14 14:20:00,19.41,19.43,19.41,19.41,116500.0,15.7086,15.7248,15.7086,15.7086,116500.0
2011-04-14 14:30:00,19.41,19.44,19.41,19.43,51000.0,15.7086,15.7329,15.7086,15.7248,51000.0
2011-04-14 14:40:00,19.43,19.43,19.41,19.42,56500.0,15.7248,15.7248,15.7086,15.7167,56500.0
2011-04-14 14:50:00,19.42,19.45,19.42,19.44,155500.0,15.7167,15.741,15.7167,15.7329,155500.0
2011-04-14 15:00:00,19.44,19.47,19.43,19.46,102000.0,15.7329,15.7572,15.7248,15.7491,102000.0
2011-04-14 15:10:00,19.46,19.48,19.45,19.48,119000.0,15.7491,15.7653,15.741,15.7653,119000.0
2011-04-14 15:20:00,19.48,19.48,19.47,19.47,97000.0,15.7653,15.7653,15.7572,15.7572,97000.0
2011-04-14 15:30:00,19.47,19.48,19.46,19.47,152000.0,15.7572,15.7653,15.7491,15.7572,152000.0
2011-04-14 15:40:00,19.47,19.48,19.46,19.47,140500.0,15.7572,15.7653,15.7491,15.7572,140500.0
2011-04-14 15:50:00,19.47,19.48,19.45,19.46,140500.0,15.7572,15.7653,15.741,15.7491,140500.0
2011-04-15 09:30:00,19.48,19.49,19.45,19.46,179000.0,15.7653,15.7734,15.741,15.7491,179000.0
2011-04-15 09:40:00,19.46,19.47,19.43,19.43,62500.0,15.7491,15.7572,15.7248,15.7248,62500.0
2011-04-15 09:50:00,19.45,19.49,19.44,19.49,35000.0,15.741,15.7734,15.7329,15.7734,35000.0
2011-04-15 10:00:00,19.49,19.55,19.49,19.54,166000.0,15.7734,15.8219,15.7734,15.8139,166000.0
2011-04-15 10:10:00,19.53,19.53,19.49,19.5,39000.0,15.8058,15.8058,15.7734,15.7815,39000.0
2011-04-15 10:20:00,19.49,19.52,19.48,19.51,109000.0,15.7734,15.7977,15.7653,15.7896,109000.0
2011-04-15 10:30:00,19.52,19.54,19.45,19.46,55500.0,15.7977,15.8139,15.741,15.7491,55500.0
2011-04-15 10:40:00,19.46,19.51,19.46,19.5,40000.0,15.7491,15.7896,15.7491,15.7815,40000.0
2011-04-15 10:50:00,19.5,19.54,19.5,19.53,93500.0,15.7815,15.8139,15.7815,15.8058,93500.0
2011-04-15 11:00:00,19.54,19.55,19.52,19.53,74000.0,15.8139,15.8219,15.7977,15.8058,74000.0
2011-04-15 11:10:00,19.53,19.54,19.52,19.54,51000.0,15.8058,15.8139,15.7977,15.8139,51000.0
2011-04-15 11:20:00,19.54,19.59,19.53,19.59,170500.0,15.8139,15.8543,15.8058,15.8543,170500.0
2011-04-15 11:30:00,19.6,19.61,19.59,19.59,26500.0,15.8624,15.8705,15.8543,15.8543,26500.0
2011-04-15 11:40:00,19.59,19.59,19.59,19.59,117000.0,15.8543,15.8543,15.8543,15.8543,117000.0
2011-04-15 11:50:00,19.59,19.62,19.59,19.61,885500.0,15.8543,15.8786,15.8543,15.8705,885500.0
2011-04-15 12:00:00,19.6,19.61,19.6,19.61,65500.0,15.8624,15.8705,15.8624,15.8705,65500.0
2011-04-15 12:10:00,19.61,19.64,19.61,19.63,57000.0,15.8705,15.8948,15.8705,15.8867,57000.0
2011-04-15 12:20:00,19.63,19.63,19.62,19.62,20500.0,15.8867,15.8867,15.8786,15.8786,20500.0
2011-04-15 12:30:00,19.62,19.64,19.61,19.63,112500.0,15.8786,15.8948,15.8705,15.8867,112500.0
2011-04-15 12:40:00,19.63,19.65,19.63,19.65,174500.0,15.8867,15.9029,15.8867,15.9029,174500.0
2011-04-15 12:50:00,19.64,19.65,19.64,19.64,43500.0,15.8948,15.9029,15.8948,15.8948,43500.0
2011-04-15 13:00:00,19.65,19.65,19.63,19.63,77500.0,15.9029,15.9029,15.8867,15.8867,77500.0
2011-04-15 13:10:00,19.63,19.64,19.63,19.63,15000.0,15.8867,15.8948,15.8867,15.8867,15000.0
2011-04-15 13:20:00,19.63,19.63,19.61,19.61,39000.0,15.8867,15.8867,15.8705,15.8705,39000.0
2011-04-15 13:30:00,19.61,19.62,19.61,19.62,20500.0,15.8705,15.8786,15.8705,15.8786,20500.0
2011-04-15 13:40:00,19.61,19.62,19.61,19.62,33500.0,15.8705,15.8786,15.8705,15.8786,33500.0
2011-04-15 13:50:00,19.62,19.62,19.62,19.62,40000.0,15.8786,15.8786,15.8786,15.8786,40000.0
2011-04-15 14:00:00,19.61,19.62,19.61,19.62,38000.0,15.8705,15.8786,15.8705,15.8786,38000.0
2011-04-15 14:10:00,19.62,19.63,19.62,19.63,54500.0,15.8786,15.8867,15.8786,15.8867,54500.0
2011-04-15 14:20:00,19.62,19.64,19.62,19.63,47000.0,15.8786,15.8948,15.8786,15.8867,47000.0
2011-04-15 14:30:00,19.63,19.65,19.63,19.64,46500.0,15.8867,15.9029,15.8867,15.8948,46500.0
2011-04-15 14:40:00,19.64,19.65,19.63,19.63,27500.0,15.8948,15.9029,15.8867,15.8867,27500.0
2011-04-15 14:50:00,19.63,19.64,19.63,19.64,40000.0,15.8867,15.8948,15.8867,15.8948,40000.0
2011-04-15 15:00:00,19.64,19.64,19.62,19.63,51500.0,15.8948,15.8948,15.8786,15.8867,51500.0
2011-04-15 15:10:00,19.63,19.63,19.6,19.61,220500.0,15.8867,15.8867,15.8624,15.8705,220500.0
2011-04-15 15:20:00,19.61,19.61,19.59,19.61,160500.0,15.8705,15.8705,15.8543,15.8705,160500.0
2011-04-15 15:30:00,19.61,19.62,19.6,19.61,148000.0,15.8705,15.8786,15.8624,15.8705,148000.0
2011-04-15 15:40:00,19.61,19.62,19.59,19.6,195000.0,15.8705,15.8786,15.8543,15.8624,195000.0
2011-04-15 15:50:00,19.6,19.63,19.6,19.63,139500.0,15.8624,15.8867,15.8624,15.8867,139500.0
2011-04-18 09:30:00,19.38,19.4,19.26,19.29,286000.0,15.6844,15.7006,15.5872,15.6115,286000.0
2011-04-18 09:40:00,19.29,19.33,19.26,19.32,389000.0,15.6115,15.6439,15.5872,15.6358,389000.0
2011-04-18 09:50:00,19.32,19.33,19.28,19.29,87000.0,15.6358,15.6439,15.6034,15.6115,87000.0
2011-04-18 10:00:00,19.3,19.3,19.22,19.24,216500.0,15.6196,15.6196,15.5549,15.5711,216500.0
2011-04-18 10:10:00,19.23,19.29,19.23,19.29,111000.0,15.563,15.6115,15.563,15.6115,111000.0
2011-04-18 10:20:00,19.29,19.32,19.27,19.28,205500.0,15.6115,15.6358,15.5953,15.6034,205500.0
2011-04-18 10:30:00,19.27,19.3,19.27,19.27,227500.0,15.5953,15.6196,15.5953,15.5953,227500.0
2011-04-18 10:40:00,19.27,19.27,19.22,19.22,246000.0,15.5953,15.5953,15.5549,15.5549,246000.0
2011-04-18 10:50:00,19.22,19.24,19.2,19.22,95500.0,15.5549,15.5711,15.5387,15.5549,95500.0
2011-04-18 11:00:00,19.22,19.23,19.19,19.19,139000.0,15.5549,15.563,15.5306,15.5306,139000.0
2011-04-18 11:10:00,19.19,19.22,19.19,19.2,104000.0,15.5306,15.5549,15.5306,15.5387,104000.0
2011-04-18 11:20:00,19.21,19.24,19.21,19.22,72500.0,15.5468,15.5711,15.5468,15.5549,72500.0
2011-04-18 11:30:00,19.22,19.23,19.2,19.22,85000.0,15.5549,15.563,15.5387,15.5549,85000.0
2011-04-18 11:40:00,19.22,19.23,19.2,19.21,94000.0,15.5549,15.563,15.5387,15.5468,94000.0
2011-04-18 11:50:00,19.22,19.23,19.21,19.22,71000.0,15.5549,15.563,15.5468,15.5549,71000.0
2011-04-18 12:00:00,19.22,19.22,19.19,19.21,127500.0,15.5549,15.5549,15.5306,15.5468,127500.0
2011-04-18 12:10:00,19.21,19.22,19.2,19.21,51000.0,15.5468,15.5549,15.5387,15.5468,51000.0
2011-04-18 12:20:00,19.21,19.21,19.19,19.21,113000.0,15.5468,15.5468,15.5306,15.5468,113000.0
2011-04-18 12:30:00,19.21,19.21,19.19,19.19,220000.0,15.5468,15.5468,15.5306,15.5306,220000.0
2011-04-18 12:40:00,19.19,19.19,19.17,19.17,212000.0,15.5306,15.5306,15.5144,15.5144,212000.0
2011-04-18 12:50:00,19.17,19.17,19.16,19.17,230500.0,15.5144,15.5144,15.5063,15.5144,230500.0
2011-04-18 13:00:00,19.17,19.17,19.15,19.16,97500.0,15.5144,15.5144,15.4982,15.5063,97500.0
2011-04-18 13:10:00,19.16,19.16,19.14,19.16,136000.0,15.5063,15.5063,15.4901,15.5063,136000.0
2011-04-18 13:20:00,19.15,19.16,19.15,19.15,97500.0,15.4982,15.5063,15.4982,15.4982,97500.0
2011-04-18 13:30:00,19.15,19.16,19.14,19.14,73500.0,15.4982,15.5063,15.4901,15.4901,73500.0
2011-04-18 13:40:00,19.14,19.16,19.14,19.16,81500.0,15.4901,15.5063,15.4901,15.5063,81500.0
2011-04-18 13:50:00,19.16,19.2,19.16,19.2,117000.0,15.5063,15.5387,15.5063,15.5387,117000.0
2011-04-18 14:00:00,19.19,19.22,19.19,19.21,87000.0,15.5306,15.5549,15.5306,15.5468,87000.0
2011-04-18 14:10:00,19.21,19.23,19.21,19.22,64500.0,15.5468,15.563,15.5468,15.5549,64500.0
2011-04-18 14:20:00,19.22,19.23,19.22,19.22,26000.0,15.5549,15.563,15.5549,15.5549,26000.0
2011-04-18 14:30:00,19.23,19.27,19.22,19.27,527000.0,15.563,15.5953,15.5549,15.5953,527000.0
2011-04-18 14:40:00,19.27,19.29,19.25,19.28,209500.0,15.5953,15.6115,15.5792,15.6034,209500.0
2011-04-18 14:50:00,19.28,19.3,19.28,19.28,200000.0,15.6034,15.6196,15.6034,15.6034,200000.0
2011-04-18 15:00:00,19.28,19.28,19.25,19.26,166000.0,15.6034,15.6034,15.5792,15.5872,166000.0
2011-04-18 15:10:00,19.26,19.32,19.25,19.32,173000.0,15.5872,15.6358,15.5792,15.6358,173000.0
2011-04-18 15:20:00,19.32,19.33,19.3,19.31,175000.0,15.6358,15.6439,15.6196,15.6277,175000.0
2011-04-18 15:30:00,19.31,19.33,19.27,19.28,313000.0,15.6277,15.6439,15.5953,15.6034,313000.0
2011-04-18 15:40:00,19.28,19.29,19.26,19.29,309500.0,15.6034,15.6115,15.5872,15.6115,309500.0
2011-04-18 15:50:00,19.29,19.31,19.28,19.3,200500.0,15.6115,15.6277,15.6034,15.6196,200500.0
2011-04-19 09:30:00,19.37,19.42,19.37,19.4,288000.0,15.6763,15.7167,15.6763,15.7006,288000.0
2011-04-19 09:40:00,19.4,19.42,19.37,19.37,68500.0,15.7006,15.7167,15.6763,15.6763,68500.0
2011-04-19 09:50:00,19.37,19.37,19.34,19.36,78000.0,15.6763,15.6763,15.652,15.6682,78000.0
2011-04-19 10:00:00,19.36,19.38,19.34,19.36,71000.0,15.6682,15.6844,15.652,15.6682,71000.0
2011-04-19 10:10:00,19.36,19.39,19.36,19.38,80500.0,15.6682,15.6925,15.6682,15.6844,80500.0
2011-04-19 10:20:00,19.38,19.39,19.37,19.38,67500.0,15.6844,15.6925,15.6763,15.6844,67500.0
2011-04-19 10:30:00,19.37,19.37,19.33,19.33,57500.0,15.6763,15.6763,15.6439,15.6439,57500.0
2011-04-19 10:40:00,19.33,19.34,19.32,19.33,45500.0,15.6439,15.652,15.6358,15.6439,45500.0
2011-04-19 10:50:00,19.34,19.34,19.32,19.32,44500.0,15.652,15.652,15.6358,15.6358,44500.0
2011-04-19 11:00:00,19.33,19.33,19.3,19.31,142500.0,15.6439,15.6439,15.6196,15.6277,142500.0
2011-04-19 11:10:00,19.31,19.31,19.29,19.3,175500.0,15.6277,15.6277,15.6115,15.6196,175500.0
2011-04-19 11:20:00,19.3,19.3,19.27,19.28,84500.0,15.6196,15.6196,15.5953,15.6034,84500.0
2011-04-19 11:30:00,19.28,19.31,19.27,19.3,624000.0,15.6034,15.6277,15.5953,15.6196,624000.0
2011-04-19 11:40:00,19.3,19.3,19.29,19.29,9000.0,15.6196,15.6196,15.6115,15.6115,9000.0
2011-04-19 11:50:00,19.29,19.31,19.28,19.3,51500.0,15.6115,15.6277,15.6034,15.6196,51500.0
2011-04-19 12:00:00,19.3,19.31,19.29,19.3,19500.0,15.6196,15.6277,15.6115,15.6196,19500.0
2011-04-19 12:10:00,19.3,19.32,19.3,19.3,24000.0,15.6196,15.6358,15.6196,15.6196,24000.0
2011-04-19 12:20:00,19.3,19.3,19.29,19.3,24000.0,15.6196,15.6196,15.6115,15.6196,24000.0
2011-04-19 12:30:00,19.29,19.31,19.29,19.31,14500.0,15.6115,15.6277,15.6115,15.6277,14500.0
2011-04-19 12:40:00,19.31,19.31,19.29,19.29,121000.0,15.6277,15.6277,15.6115,15.6115,121000.0
2011-04-19 12:50:00,19.3,19.32,19.3,19.31,80000.0,15.6196,15.6358,15.6196,15.6277,80000.0
2011-04-19 13:00:00,19.31,19.33,19.31,19.33,80500.0,15.6277,15.6439,15.6277,15.6439,80500.0
2011-04-19 13:10:00,19.33,19.36,19.32,19.35,64500.0,15.6439,15.6682,15.6358,15.6601,64500.0
2011-04-19 13:20:00,19.35,19.36,19.34,19.35,50500.0,15.6601,15.6682,15.652,15.6601,50500.0
2011-04-19 13:30:00,19.35,19.36,19.35,19.36,49500.0,15.6601,15.6682,15.6601,15.6682,49500.0
2011-04-19 13:40:00,19.36,19.38,19.36,19.38,99500.0,15.6682,15.6844,15.6682,15.6844,99500.0
2011-04-19 13:50:00,19.38,19.38,19.37,19.37,30000.0,15.6844,15.6844,15.6763,15.6763,30000.0
2011-04-19 14:00:00,19.37,19.37,19.36,19.36,17500.0,15.6763,15.6763,15.6682,15.6682,17500.0
2011-04-19 14:10:00,19.36,19.37,19.36,19.37,26500.0,15.6682,15.6763,15.6682,15.6763,26500.0
2011-04-19 14:20:00,19.37,19.37,19.35,19.35,26500.0,15.6763,15.6763,15.6601,15.6601,26500.0
2011-04-19 14:30:00,19.35,19.37,19.35,19.37,39500.0,15.6601,15.6763,15.6601,15.6763,39500.0
2011-04-19 14:40:00,19.37,19.39,19.37,19.37,52000.0,15.6763,15.6925,15.6763,15.6763,52000.0
2011-04-19 14:50:00,19.37,19.38,19.37,19.37,55000.0,15.6763,15.6844,15.6763,15.6763,55000.0
2011-04-19 15:00:00,19.37,19.4,19.37,19.39,152000.0,15.6763,15.7006,15.6763,15.6925,152000.0
2011-04-19 15:10:00,19.4,19.4,19.39,19.39,62500.0,15.7006,15.7006,15.6925,15.6925,62500.0
2011-04-19 15:20:00,19.39,19.39,19.38,19.38,86500.0,15.6925,15.6925,15.6844,15.6844,86500.0
2011-04-19 15:30:00,19.38,19.39,19.38,19.39,115500.0,15.6844,15.6925,15.6844,15.6925,115500.0
2011-04-19 15:40:00,19.39,19.39,19.38,19.38,380000.0,15.6925,15.6925,15.6844,15.6844,380000.0
2011-04-19 15:50:00,19.38,19.4,19.38,19.4,247500.0,15.6844,15.7006,15.6844,15.7006,247500.0
2011-04-20 09:30:00,19.68,19.72,19.68,19.71,276500.0,15.9272,15.9595,15.9272,15.9514,276500.0
2011-04-20 09:40:00,19.71,19.71,19.67,19.68,125000.0,15.9514,15.9514,15.9191,15.9272,125000.0
2011-04-20 09:50:00,19.67,19.67,19.65,19.65,86500.0,15.9191,15.9191,15.9029,15.9029,86500.0
2011-04-20 10:00:00,19.67,19.71,19.66,19.7,131000.0,15.9191,15.9514,15.911,15.9433,131000.0
2011-04-20 10:10:00,19.71,19.75,19.7,19.74,500000.0,15.9514,15.9838,15.9433,15.9757,500000.0
2011-04-20 10:20:00,19.74,19.75,19.73,19.75,587500.0,15.9757,15.9838,15.9676,15.9838,587500.0
2011-04-20 10:30:00,19.75,19.76,19.74,19.75,122500.0,15.9838,15.9919,15.9757,15.9838,122500.0
2011-04-20 10:40:00,19.75,19.76,19.74,19.75,165500.0,15.9838,15.9919,15.9757,15.9838,165500.0
2011-04-20 10:50:00,19.74,19.75,19.74,19.75,147000.0,15.9757,15.9838,15.9757,15.9838,147000.0
2011-04-20 11:00:00,19.75,19.75,19.73,19.74,65500.0,15.9838,15.9838,15.9676,15.9757,65500.0
2011-04-20 11:10:00,19.74,19.75,19.73,19.73,172000.0,15.9757,15.9838,15.9676,15.9676,172000.0
2011-04-20 11:20:00,19.73,19.73,19.71,19.73,130000.0,15.9676,15.9676,15.9514,15.9676,130000.0
2011-04-20 11:30:00,19.73,19.74,19.72,19.72,59500.0,15.9676,15.9757,15.9595,15.9595,59500.0
2011-04-20 11:40:00,19.73,19.74,19.73,19.74,99000.0,15.9676,15.9757,15.9676,15.9757,99000.0
2011-04-20 11:50:00,19.73,19.75,19.73,19.74,123500.0,15.9676,15.9838,15.9676,15.9757,123500.0
2011-04-20 12:00:00,19.74,19.74,19.72,19.73,165500.0,15.9757,15.9757,15.9595,15.9676,165500.0
2011-04-20 12:10:00,19.73,19.74,19.72,19.73,57500.0,15.9676,15.9757,15.9595,15.9676,57500.0
2011-04-20 12:20:00,19.73,19.74,19.72,19.72,48000.0,15.9676,15.9757,15.9595,15.9595,48000.0
2011-04-20 12:30:00,19.72,19.73,19.71,19.71,78500.0,15.9595,15.9676,15.9514,15.9514,78500.0
2011-04-20 12:40:00,19.71,19.72,19.7,19.7,130000.0,15.9514,15.9595,15.9433,15.9433,130000.0
2011-04-20 12:50:00,19.7,19.71,19.7,19.7,65000.0,15.9433,15.9514,15.9433,15.9433,65000.0
2011-04-20 13:00:00,19.7,19.71,19.68,19.7,112000.0,15.9433,15.9514,15.9272,15.9433,112000.0
2011-04-20 13:10:00,19.69,19.7,19.67,19.67,49500.0,15.9352,15.9433,15.9191,15.9191,49500.0
2011-04-20 13:20:00,19.67,19.69,19.67,19.69,54000.0,15.9191,15.9352,15.9191,15.9352,54000.0
2011-04-20 13:30:00,19.69,19.69,19.67,19.68,13000.0,15.9352,15.9352,15.9191,15.9272,13000.0
2011-04-20 13:40:00,19.68,19.69,19.68,19.69,31000.0,15.9272,15.9352,15.9272,15.9352,31000.0
2011-04-20 13:50:00,19.69,19.71,19.69,19.7,92000.0,15.9352,15.9514,15.9352,15.9433,92000.0
2011-04-20 14:00:00,19.7,19.7,19.68,19.68,33000.0,15.9433,15.9433,15.9272,15.9272,33000.0
2011-04-20 14:10:00,19.68,19.7,19.68,19.7,38500.0,15.9272,15.9433,15.9272,15.9433,38500.0
2011-04-20 14:20:00,19.7,19.7,19.69,19.7,17000.0,15.9433,15.9433,15.9352,15.9433,17000.0
2011-04-20 14:30:00,19.7,19.72,19.7,19.71,54500.0,15.9433,15.9595,15.9433,15.9514,54500.0
2011-04-20 14:40:00,19.71,19.72,19.71,19.72,33000.0,15.9514,15.9595,15.9514,15.9595,33000.0
2011-04-20 14:50:00,19.72,19.72,19.71,19.72,59000.0,15.9595,15.9595,15.9514,15.9595,59000.0
2011-04-20 15:00:00,19.72,19.72,19.71,19.71,45000.0,15.9595,15.9595,15.9514,15.9514,45000.0
2011-04-20 15:10:00,19.71,19.72,19.71,19.72,90000.0,15.9514,15.9595,15.9514,15.9595,90000.0
2011-04-20 15:20:00,19.72,19.73,19.71,19.73,140000.0,15.9595,15.9676,15.9514,15.9676,140000.0
2011-04-20 15:30:00,19.73,19.74,19.73,19.74,117500.0,15.9676,15.9757,15.9676,15.9757,117500.0
2011-04-20 15:40:00,19.74,19.75,19.73,19.73,369500.0,15.9757,15.9838,15.9676,15.9676,369500.0
2011-04-20 15:50:00,19.73,19.75,19.73,19.75,252500.0,15.9676,15.9838,15.9676,15.9838,252500.0
2011-04-21 09:30:00,19.85,19.85,19.81,19.82,155500.0,16.0647,16.0647,16.0324,16.0405,155500.0
2011-04-21 09:40:00,19.81,19.81,19.77,19.77,73500.0,16.0324,16.0324,16.0,16.0,73500.0
2011-04-21 09:50:00,19.78,19.81,19.78,19.8,26500.0,16.0081,16.0324,16.0081,16.0243,26500.0
2011-04-21 10:00:00,19.8,19.8,19.75,19.77,182500.0,16.0243,16.0243,15.9838,16.0,182500.0
2011-04-21 10:10:00,19.77,19.78,19.76,19.77,25000.0,16.0,16.0081,15.9919,16.0,25000.0
2011-04-21 10:20:00,19.78,19.81,19.78,19.79,49500.0,16.0081,16.0324,16.0081,16.0162,49500.0
2011-04-21 10:30:00,19.79,19.8,19.77,19.78,41500.0,16.0162,16.0243,16.0,16.0081,41500.0
2011-04-21 10:40:00,19.78,19.81,19.78,19.79,99000.0,16.0081,16.0324,16.0081,16.0162,99000.0
2011-04-21 10:50:00,19.79,19.82,19.78,19.81,80000.0,16.0162,16.0405,16.0081,16.0324,80000.0
2011-04-21 11:00:00,19.82,19.83,19.81,19.83,100500.0,16.0405,16.0486,16.0324,16.0486,100500.0
2011-04-21 11:10:00,19.82,19.82,19.81,19.81,57000.0,16.0405,16.0405,16.0324,16.0324,57000.0
2011-04-21 11:20:00,19.81,19.83,19.81,19.83,33500.0,16.0324,16.0486,16.0324,16.0486,33500.0
2011-04-21 11:30:00,19.83,19.84,19.83,19.84,48500.0,16.0486,16.0566,16.0486,16.0566,48500.0
2011-04-21 11:40:00,19.83,19.84,19.83,19.84,14000.0,16.0486,16.0566,16.0486,16.0566,14000.0
2011-04-21 11:50:00,19.84,19.84,19.82,19.83,74500.0,16.0566,16.0566,16.0405,16.0486,74500.0
2011-04-21 12:00:00,19.83,19.84,19.83,19.84,12000.0,16.0486,16.0566,16.0486,16.0566,12000.0
2011-04-21 12:10:00,19.84,19.84,19.84,19.84,15500.0,16.0566,16.0566,16.0566,16.0566,15500.0
2011-04-21 12:20:00,19.84,19.85,19.84,19.84,69000.0,16.0566,16.0647,16.0566,16.0566,69000.0
2011-04-21 12:30:00,19.84,19.85,19.84,19.84,87000.0,16.0566,16.0647,16.0566,16.0566,87000.0
2011-04-21 12:40:00,19.84,19.87,19.84,19.87,126500.0,16.0566,16.0809,16.0566,16.0809,126500.0
2011-04-21 12:50:00,19.87,19.87,19.86,19.87,11500.0,16.0809,16.0809,16.0728,16.0809,11500.0
2011-04-21 13:00:00,19.87,19.87,19.86,19.86,30500.0,16.0809,16.0809,16.0728,16.0728,30500.0
2011-04-21 13:10:00,19.86,19.87,19.86,19.86,66000.0,16.0728,16.0809,16.0728,16.0728,66000.0
2011-04-21 13:20:00,19.86,19.86,19.86,19.86,29000.0,16.0728,16.0728,16.0728,16.0728,29000.0
2011-04-21 13:30:00,19.86,19.86,19.85,19.85,30500.0,16.0728,16.0728,16.0647,16.0647,30500.0
2011-04-21 13:40:00,19.85,19.86,19.85,19.86,25500.0,16.0647,16.0728,16.0647,16.0728,25500.0
2011-04-21 13:50:00,19.86,19.87,19.86,19.86,73500.0,16.0728,16.0809,16.0728,16.0728,73500.0
2011-04-21 14:00:00,19.86,19.86,19.85,19.85,59500.0,16.0728,16.0728,16.0647,16.0647,59500.0
2011-04-21 14:10:00,19.86,19.86,19.86,19.86,15000.0,16.0728,16.0728,16.0728,16.0728,15000.0
2011-04-21 14:20:00,19.86,19.87,19.86,19.87,43000.0,16.0728,16.0809,16.0728,16.0809,43000.0
2011-04-21 14:30:00,19.87,19.87,19.86,19.87,62000.0,16.0809,16.0809,16.0728,16.0809,62000.0
2011-04-21 14:40:00,19.87,19.87,19.86,19.86,53000.0,16.0809,16.0809,16.0728,16.0728,53000.0
2011-04-21 14:50:00,19.87,19.87,19.85,19.86,59000.0,16.0809,16.0809,16.0647,16.0728,59000.0
2011-04-21 15:00:00,19.86,19.86,19.86,19.86,58500.0,16.0728,16.0728,16.0728,16.0728,58500.0
2011-04-21 15:10:00,19.86,19.86,19.86,19.86,72500.0,16.0728,16.0728,16.0728,16.0728,72500.0
2011-04-21 15:20:00,19.86,19.86,19.85,19.86,154000.0,16.0728,16.0728,16.0647,16.0728,154000.0
2011-04-21 15:30:00,19.86,19.87,19.85,19.86,151500.0,16.0728,16.0809,16.0647,16.0728,151500.0
2011-04-21 15:40:00,19.86,19.88,19.86,19.87,125000.0,16.0728,16.089,16.0728,16.0809,125000.0
2011-04-21 15:50:00,19.87,19.88,19.87,19.87,135000.0,16.0809,16.089,16.0809,16.0809,135000.0
2011-04-25 09:30:00,19.86,19.89,19.85,19.87,235500.0,16.0728,16.0971,16.0647,16.0809,235500.0
2011-04-25 09:40:00,19.87,19.89,19.84,19.89,43000.0,16.0809,16.0971,16.0566,16.0971,43000.0
2011-04-25 09:50:00,19.89,19.89,19.87,19.88,31500.0,16.0971,16.0971,16.0809,16.089,31500.0
2011-04-25 10:00:00,19.89,19.9,19.84,19.86,62500.0,16.0971,16.1052,16.0566,16.0728,62500.0
2011-04-25 10:10:00,19.84,19.87,19.83,19.86,37500.0,16.0566,16.0809,16.0486,16.0728,37500.0
2011-04-25 10:20:00,19.84,19.84,19.81,19.83,66500.0,16.0566,16.0566,16.0324,16.0486,66500.0
2011-04-25 10:30:00,19.83,19.83,19.81,19.82,39000.0,16.0486,16.0486,16.0324,16.0405,39000.0
2011-04-25 10:40:00,19.83,19.83,19.8,19.81,180000.0,16.0486,16.0486,16.0243,16.0324,180000.0
2011-04-25 10:50:00,19.82,19.82,19.78,19.8,116000.0,16.0405,16.0405,16.0081,16.0243,116000.0
2011-04-25 11:00:00,19.8,19.8,19.77,19.77,19000.0,16.0243,16.0243,16.0,16.0,19000.0
2011-04-25 11:10:00,19.77,19.78,19.76,19.77,38000.0,16.0,16.0081,15.9919,16.0,38000.0
2011-04-25 11:20:00,19.78,19.79,19.77,19.79,45000.0,16.0081,16.0162,16.0,16.0162,45000.0
2011-04-25 11:30:00,19.79,19.79,19.78,19.79,12500.0,16.0162,16.0162,16.0081,16.0162,12500.0
2011-04-25 11:40:00,19.79,19.8,19.79,19.79,30000.0,16.0162,16.0243,16.0162,16.0162,30000.0
2011-04-25 11:50:00,19.8,19.82,19.79,19.82,31500.0,16.0243,16.0405,16.0162,16.0405,31500.0
2011-04-25 12:00:00,19.81,19.83,19.81,19.82,28500.0,16.0324,16.0486,16.0324,16.0405,28500.0
2011-04-25 12:10:00,19.82,19.82,19.81,19.81,33000.0,16.0405,16.0405,16.0324,16.0324,33000.0
2011-04-25 12:20:00,19.82,19.83,19.82,19.83,40500.0,16.0405,16.0486,16.0405,16.0486,40500.0
2011-04-25 12:30:00,19.83,19.83,19.83,19.83,24500.0,16.0486,16.0486,16.0486,16.0486,24500.0
2011-04-25 12:40:00,19.82,19.82,19.8,19.81,13000.0,16.0405,16.0405,16.0243,16.0324,13000.0
2011-04-25 12:50:00,19.81,19.82,19.81,19.81,50000.0,16.0324,16.0405,16.0324,16.0324,50000.0
2011-04-25 13:00:00,19.81,19.82,19.81,19.82,57000.0,16.0324,16.0405,16.0324,16.0405,57000.0
2011-04-25 13:10:00,19.82,19.83,19.81,19.83,61000.0,16.0405,16.0486,16.0324,16.0486,61000.0
2011-04-25 13:20:00,19.83,19.84,19.83,19.84,40000.0,16.0486,16.0566,16.0486,16.0566,40000.0
2011-04-25 13:30:00,19.84,19.85,19.84,19.85,22500.0,16.0566,16.0647,16.0566,16.0647,22500.0
2011-04-25 13:40:00,19.85,19.85,19.84,19.85,34500.0,16.0647,16.0647,16.0566,16.0647,34500.0
2011-04-25 13:50:00,19.84,19.85,19.84,19.85,62500.0,16.0566,16.0647,16.0566,16.0647,62500.0
2011-04-25 14:00:00,19.85,19.87,19.85,19.86,179500.0,16.0647,16.0809,16.0647,16.0728,179500.0
2011-04-25 14:10:00,19.87,19.87,19.86,19.86,27000.0,16.0809,16.0809,16.0728,16.0728,27000.0
2011-04-25 14:20:00,19.86,19.87,19.86,19.86,112500.0,16.0728,16.0809,16.0728,16.0728,112500.0
2011-04-25 14:30:00,19.86,19.86,19.86,19.86,34500.0,16.0728,16.0728,16.0728,16.0728,34500.0
2011-04-25 14:40:00,19.86,19.86,19.85,19.86,119500.0,16.0728,16.0728,16.0647,16.0728,119500.0
2011-04-25 14:50:00,19.86,19.87,19.86,19.87,36000.0,16.0728,16.0809,16.0728,16.0809,36000.0
2011-04-25 15:00:00,19.86,19.86,19.85,19.85,14000.0,16.0728,16.0728,16.0647,16.0647,14000.0
2011-04-25 15:10:00,19.85,19.86,19.84,19.85,70500.0,16.0647,16.0728,16.0566,16.0647,70500.0
2011-04-25 15:20:00,19.85,19.86,19.84,19.86,47000.0,16.0647,16.0728,16.0566,16.0728,47000.0
2011-04-25 15:30:00,19.86,19.87,19.85,19.86,84000.0,16.0728,16.0809,16.0647,16.0728,84000.0
2011-04-25 15:40:00,19.86,19.87,19.85,19.86,77000.0,16.0728,16.0809,16.0647,16.0728,77000.0
2011-04-25 15:50:00,19.86,19.86,19.85,19.86,105000.0,16.0728,16.0728,16.0647,16.0728,105000.0
2011-04-26 09:30:00,19.92,19.96,19.92,19.93,137500.0,16.1214,16.1538,16.1214,16.1295,137500.0
2011-04-26 09:40:00,19.93,19.97,19.92,19.96,36500.0,16.1295,16.1619,16.1214,16.1538,36500.0
2011-04-26 09:50:00,19.97,20.0,19.95,19.98,68000.0,16.1619,16.1861,16.1457,16.1699,68000.0
2011-04-26 10:00:00,19.98,20.0,19.96,19.96,87000.0,16.1699,16.1861,16.1538,16.1538,87000.0
2011-04-26 10:10:00,19.96,19.99,19.96,19.98,49500.0,16.1538,16.178,16.1538,16.1699,49500.0
2011-04-26 10:20:00,19.98,20.01,19.98,19.99,161000.0,16.1699,16.1942,16.1699,16.178,161000.0
2011-04-26 10:30:00,19.99,20.02,19.99,20.02,55000.0,16.178,16.2023,16.178,16.2023,55000.0
2011-04-26 10:40:00,20.02,20.07,20.02,20.06,43500.0,16.2023,16.2428,16.2023,16.2347,43500.0
2011-04-26 10:50:00,20.06,20.07,20.05,20.06,39000.0,16.2347,16.2428,16.2266,16.2347,39000.0
2011-04-26 11:00:00,20.07,20.07,20.06,20.06,109500.0,16.2428,16.2428,16.2347,16.2347,109500.0
2011-04-26 11:10:00,20.06,20.07,20.05,20.06,22000.0,16.2347,16.2428,16.2266,16.2347,22000.0
2011-04-26 11:20:00,20.07,20.08,20.06,20.07,63500.0,16.2428,16.2509,16.2347,16.2428,63500.0
2011-04-26 11:30:00,20.07,20.09,20.07,20.08,133500.0,16.2428,16.259,16.2428,16.2509,133500.0
2011-04-26 11:40:00,20.08,20.09,20.08,20.09,38500.0,16.2509,16.259,16.2509,16.259,38500.0
2011-04-26 11:50:00,20.09,20.11,20.08,20.11,66500.0,16.259,16.2752,16.2509,16.2752,66500.0
2011-04-26 12:00:00,20.1,20.11,20.1,20.11,95500.0,16.2671,16.2752,16.2671,16.2752,95500.0
2011-04-26 12:10:00,20.11,20.12,20.09,20.1,48500.0,16.2752,16.2833,16.259,16.2671,48500.0
2011-04-26 12:20:00,20.1,20.1,20.09,20.09,41500.0,16.2671,16.2671,16.259,16.259,41500.0
2011-04-26 12:30:00,20.1,20.1,20.09,20.1,55500.0,16.2671,16.2671,16.259,16.2671,55500.0
2011-04-26 12:40:00,20.1,20.1,20.08,20.08,113000.0,16.2671,16.2671,16.2509,16.2509,113000.0
2011-04-26 12:50:00,20.08,20.09,20.08,20.09,98500.0,16.2509,16.259,16.2509,16.259,98500.0
2011-04-26 13:00:00,20.09,20.09,20.08,20.08,41000.0,16.259,16.259,16.2509,16.2509,41000.0
2011-04-26 13:10:00,20.07,20.08,20.07,20.07,9500.0,16.2428,16.2509,16.2428,16.2428,9500.0
2011-04-26 13:20:00,20.08,20.08,20.07,20.08,42500.0,16.2509,16.2509,16.2428,16.2509,42500.0
2011-04-26 13:30:00,20.08,20.08,20.06,20.06,78000.0,16.2509,16.2509,16.2347,16.2347,78000.0
2011-04-26 13:40:00,20.06,20.07,20.06,20.06,42500.0,16.2347,16.2428,16.2347,16.2347,42500.0
2011-04-26 13:50:00,20.07,20.08,20.06,20.08,38000.0,16.2428,16.2509,16.2347,16.2509,38000.0
2011-04-26 14:00:00,20.07,20.07,20.06,20.07,9500.0,16.2428,16.2428,16.2347,16.2428,9500.0
2011-04-26 14:10:00,20.07,20.09,20.07,20.09,29000.0,16.2428,16.259,16.2428,16.259,29000.0
2011-04-26 14:20:00,20.09,20.1,20.08,20.08,30500.0,16.259,16.2671,16.2509,16.2509,30500.0
2011-04-26 14:30:00,20.08,20.09,20.07,20.07,42000.0,16.2509,16.259,16.2428,16.2428,42000.0
2011-04-26 14:40:00,20.07,20.08,20.07,20.07,55500.0,16.2428,16.2509,16.2428,16.2428,55500.0
2011-04-26 14:50:00,20.07,20.08,20.06,20.07,92000.0,16.2428,16.2509,16.2347,16.2428,92000.0
2011-04-26 15:00:00,20.07,20.08,20.07,20.08,59000.0,16.2428,16.2509,16.2428,16.2509,59000.0
2011-04-26 15:10:00,20.08,20.09,20.07,20.08,61000.0,16.2509,16.259,16.2428,16.2509,61000.0
2011-04-26 15:20:00,20.08,20.08,20.06,20.07,102000.0,16.2509,16.2509,16.2347,16.2428,102000.0
2011-04-26 15:30:00,20.07,20.07,20.06,20.06,118000.0,16.2428,16.2428,16.2347,16.2347,118000.0
2011-04-26 15:40:00,20.06,20.07,20.05,20.06,94000.0,16.2347,16.2428,16.2266,16.2347,94000.0
2011-04-26 15:50:00,20.06,20.07,20.05,20.06,236500.0,16.2347,16.2428,16.2266,16.2347,236500.0
2011-04-27 09:30:00,20.1,20.11,20.06,20.07,360000.0,16.2671,16.2752,16.2347,16.2428,360000.0
2011-04-27 09:40:00,20.08,20.09,20.06,20.09,63000.0,16.2509,16.259,16.2347,16.259,63000.0
2011-04-27 09:50:00,20.09,20.1,20.07,20.08,66000.0,16.259,16.2671,16.2428,16.2509,66000.0
2011-04-27 10:00:00,20.07,20.07,20.01,20.03,91500.0,16.2428,16.2428,16.1942,16.2104,91500.0
2011-04-27 10:10:00,20.03,20.03,20.0,20.02,135500.0,16.2104,16.2104,16.1861,16.2023,135500.0
2011-04-27 10:20:00,20.01,20.02,20.01,20.01,37000.0,16.1942,16.2023,16.1942,16.1942,37000.0
2011-04-27 10:30:00,20.01,20.01,20.0,20.01,82000.0,16.1942,16.1942,16.1861,16.1942,82000.0
2011-04-27 10:40:00,20.01,20.02,20.01,20.02,49500.0,16.1942,16.2023,16.1942,16.2023,49500.0
2011-04-27 10:50:00,20.02,20.02,20.0,20.01,36500.0,16.2023,16.2023,16.1861,16.1942,36500.0
2011-04-27 11:00:00,20.01,20.03,20.01,20.02,32500.0,16.1942,16.2104,16.1942,16.2023,32500.0
2011-04-27 11:10:00,20.02,20.03,20.01,20.02,53000.0,16.2023,16.2104,16.1942,16.2023,53000.0
2011-04-27 11:20:00,20.02,20.02,20.01,20.02,30000.0,16.2023,16.2023,16.1942,16.2023,30000.0
2011-04-27 11:30:00,20.01,20.02,20.0,20.0,71500.0,16.1942,16.2023,16.1861,16.1861,71500.0
2011-04-27 11:40:00,20.0,20.02,20.0,20.02,47000.0,16.1861,16.2023,16.1861,16.2023,47000.0
2011-04-27 11:50:00,20.02,20.03,20.02,20.02,52000.0,16.2023,16.2104,16.2023,16.2023,52000.0
2011-04-27 12:00:00,20.02,20.03,20.01,20.01,29000.0,16.2023,16.2104,16.1942,16.1942,29000.0
2011-04-27 12:10:00,20.01,20.02,20.01,20.01,35000.0,16.1942,16.2023,16.1942,16.1942,35000.0
2011-04-27 12:20:00,20.01,20.03,20.01,20.03,52000.0,16.1942,16.2104,16.1942,16.2104,52000.0
2011-04-27 12:30:00,20.01,20.07,20.01,20.06,243000.0,16.1942,16.2428,16.1942,16.2347,243000.0
2011-04-27 12:40:00,20.06,20.06,20.03,20.05,169500.0,16.2347,16.2347,16.2104,16.2266,169500.0
2011-04-27 12:50:00,20.05,20.06,20.04,20.06,102500.0,16.2266,16.2347,16.2185,16.2347,102500.0
2011-04-27 13:00:00,20.05,20.06,20.04,20.06,62500.0,16.2266,16.2347,16.2185,16.2347,62500.0
2011-04-27 13:10:00,20.06,20.07,20.05,20.07,50000.0,16.2347,16.2428,16.2266,16.2428,50000.0
2011-04-27 13:20:00,20.06,20.07,20.05,20.05,36500.0,16.2347,16.2428,16.2266,16.2266,36500.0
2011-04-27 13:30:00,20.04,20.06,20.04,20.05,72000.0,16.2185,16.2347,16.2185,16.2266,72000.0
2011-04-27 13:40:00,20.05,20.07,20.05,20.06,50500.0,16.2266,16.2428,16.2266,16.2347,50500.0
2011-04-27 13:50:00,20.06,20.08,20.06,20.08,36000.0,16.2347,16.2509,16.2347,16.2509,36000.0
2011-04-27 14:00:00,20.08,20.09,20.07,20.07,78000.0,16.2509,16.259,16.2428,16.2428,78000.0
2011-04-27 14:10:00,20.08,20.08,20.05,20.05,58000.0,16.2509,16.2509,16.2266,16.2266,58000.0
2011-04-27 14:20:00,20.05,20.07,20.04,20.04,77000.0,16.2266,16.2428,16.2185,16.2185,77000.0
2011-04-27 14:30:00,20.04,20.07,20.04,20.07,73500.0,16.2185,16.2428,16.2185,16.2428,73500.0
2011-04-27 14:40:00,20.07,20.07,20.05,20.06,141000.0,16.2428,16.2428,16.2266,16.2347,141000.0
2011-04-27 14:50:00,20.06,20.1,20.06,20.1,210500.0,16.2347,16.2671,16.2347,16.2671,210500.0
2011-04-27 15:00:00,20.1,20.12,20.09,20.11,217000.0,16.2671,16.2833,16.259,16.2752,217000.0
2011-04-27 15:10:00,20.11,20.12,20.11,20.12,77500.0,16.2752,16.2833,16.2752,16.2833,77500.0
2011-04-27 15:20:00,20.12,20.13,20.11,20.13,123500.0,16.2833,16.2913,16.2752,16.2913,123500.0
2011-04-27 15:30:00,20.13,20.17,20.13,20.17,252000.0,16.2913,16.3237,16.2913,16.3237,252000.0
2011-04-27 15:40:00,20.17,20.18,20.16,20.17,173000.0,16.3237,16.3318,16.3156,16.3237,173000.0
2011-04-27 15:50:00,20.18,20.2,20.16,20.2,503500.0,16.3318,16.348,16.3156,16.348,503500.0
2011-04-28 09:30:00,20.18,20.2,20.15,20.2,244000.0,16.3318,16.348,16.3075,16.348,244000.0
2011-04-28 09:40:00,20.21,20.22,20.19,20.21,119000.0,16.3561,16.3642,16.3399,16.3561,119000.0
2011-04-28 09:50:00,20.2,20.24,20.19,20.23,52000.0,16.348,16.3804,16.3399,16.3723,52000.0
2011-04-28 10:00:00,20.23,20.24,20.22,20.23,104500.0,16.3723,16.3804,16.3642,16.3723,104500.0
2011-04-28 10:10:00,20.23,20.24,20.22,20.22,57500.0,16.3723,16.3804,16.3642,16.3642,57500.0
2011-04-28 10:20:00,20.22,20.23,20.21,20.22,48500.0,16.3642,16.3723,16.3561,16.3642,48500.0
2011-04-28 10:30:00,20.22,20.23,20.21,20.21,33500.0,16.3642,16.3723,16.3561,16.3561,33500.0
2011-04-28 10:40:00,20.21,20.24,20.21,20.23,37000.0,16.3561,16.3804,16.3561,16.3723,37000.0
2011-04-28 10:50:00,20.24,20.25,20.23,20.25,71000.0,16.3804,16.3885,16.3723,16.3885,71000.0
2011-04-28 11:00:00,20.25,20.27,20.25,20.26,43000.0,16.3885,16.4046,16.3885,16.3966,43000.0
2011-04-28 11:10:00,20.27,20.27,20.25,20.26,54500.0,16.4046,16.4046,16.3885,16.3966,54500.0
2011-04-28 11:20:00,20.26,20.27,20.26,20.27,73000.0,16.3966,16.4046,16.3966,16.4046,73000.0
2011-04-28 11:30:00,20.26,20.27,20.24,20.24,83000.0,16.3966,16.4046,16.3804,16.3804,83000.0
2011-04-28 11:40:00,20.24,20.24,20.22,20.22,55500.0,16.3804,16.3804,16.3642,16.3642,55500.0
2011-04-28 11:50:00,20.22,20.22,20.21,20.22,50000.0,16.3642,16.3642,16.3561,16.3642,50000.0
2011-04-28 12:00:00,20.22,20.22,20.21,20.21,38500.0,16.3642,16.3642,16.3561,16.3561,38500.0
2011-04-28 12:10:00,20.21,20.22,20.21,20.22,121000.0,16.3561,16.3642,16.3561,16.3642,121000.0
2011-04-28 12:20:00,20.23,20.25,20.21,20.24,33500.0,16.3723,16.3885,16.3561,16.3804,33500.0
2011-04-28 12:30:00,20.24,20.25,20.23,20.24,45000.0,16.3804,16.3885,16.3723,16.3804,45000.0
2011-04-28 12:40:00,20.24,20.25,20.23,20.23,59000.0,16.3804,16.3885,16.3723,16.3723,59000.0
2011-04-28 12:50:00,20.23,20.24,20.22,20.23,59500.0,16.3723,16.3804,16.3642,16.3723,59500.0
2011-04-28 13:00:00,20.22,20.24,20.2,20.2,102000.0,16.3642,16.3804,16.348,16.348,102000.0
2011-04-28 13:10:00,20.2,20.2,20.18,20.19,100000.0,16.348,16.348,16.3318,16.3399,100000.0
2011-04-28 13:20:00,20.19,20.21,20.18,20.2,52000.0,16.3399,16.3561,16.3318,16.348,52000.0
2011-04-28 13:30:00,20.2,20.2,20.18,20.19,27000.0,16.348,16.348,16.3318,16.3399,27000.0
2011-04-28 13:40:00,20.19,20.2,20.18,20.19,59500.0,16.3399,16.348,16.3318,16.3399,59500.0
2011-04-28 13:50:00,20.19,20.2,20.19,20.2,62000.0,16.3399,16.348,16.3399,16.348,62000.0
2011-04-28 14:00:00,20.2,20.2,20.19,20.2,41500.0,16.348,16.348,16.3399,16.348,41500.0
2011-04-28 14:10:00,20.2,20.21,20.19,20.21,63000.0,16.348,16.3561,16.3399,16.3561,63000.0
2011-04-28 14:20:00,20.21,20.21,20.2,20.2,40000.0,16.3561,16.3561,16.348,16.348,40000.0
2011-04-28 14:30:00,20.2,20.22,20.2,20.21,61500.0,16.348,16.3642,16.348,16.3561,61500.0
2011-04-28 14:40:00,20.21,20.22,20.2,20.21,77500.0,16.3561,16.3642,16.348,16.3561,77500.0
2011-04-28 14:50:00,20.21,20.24,20.21,20.23,80000.0,16.3561,16.3804,16.3561,16.3723,80000.0
2011-04-28 15:00:00,20.23,20.23,20.22,20.23,36000.0,16.3723,16.3723,16.3642,16.3723,36000.0
2011-04-28 15:10:00,20.22,20.24,20.22,20.24,136000.0,16.3642,16.3804,16.3642,16.3804,136000.0
2011-04-28 15:20:00,20.24,20.24,20.23,20.24,240500.0,16.3804,16.3804,16.3723,16.3804,240500.0
2011-04-28 15:30:00,20.25,20.26,20.25,20.26,169000.0,16.3885,16.3966,16.3885,16.3966,169000.0
2011-04-28 15:40:00,20.27,20.28,20.26,20.26,303500.0,16.4046,16.4127,16.3966,16.3966,303500.0
2011-04-28 15:50:00,20.26,20.26,20.22,20.23,1130500.0,16.3966,16.3966,16.3642,16.3723,1130500.0
2011-04-29 09:30:00,20.23,20.25,20.21,20.23,168500.0,16.3723,16.3885,16.3561,16.3723,168500.0
2011-04-29 09:40:00,20.24,20.25,20.2,20.21,94500.0,16.3804,16.3885,16.348,16.3561,94500.0
2011-04-29 09:50:00,20.21,20.21,20.17,20.17,33000.0,16.3561,16.3561,16.3237,16.3237,33000.0
2011-04-29 10:00:00,20.18,20.18,20.17,20.17,50000.0,16.3318,16.3318,16.3237,16.3237,50000.0
2011-04-29 10:10:00,20.18,20.19,20.18,20.18,38000.0,16.3318,16.3399,16.3318,16.3318,38000.0
2011-04-29 10:20:00,20.19,20.2,20.18,20.2,36500.0,16.3399,16.348,16.3318,16.348,36500.0
2011-04-29 10:30:00,20.2,20.21,20.19,20.2,69000.0,16.348,16.3561,16.3399,16.348,69000.0
2011-04-29 10:40:00,20.2,20.22,20.19,20.21,29000.0,16.348,16.3642,16.3399,16.3561,29000.0
2011-04-29 10:50:00,20.21,20.23,20.21,20.22,30500.0,16.3561,16.3723,16.3561,16.3642,30500.0
2011-04-29 11:00:00,20.22,20.23,20.21,20.22,23000.0,16.3642,16.3723,16.3561,16.3642,23000.0
2011-04-29 11:10:00,20.22,20.23,20.2,20.2,54500.0,16.3642,16.3723,16.348,16.348,54500.0
2011-04-29 11:20:00,20.2,20.21,20.2,20.21,29000.0,16.348,16.3561,16.348,16.3561,29000.0
2011-04-29 11:30:00,20.21,20.23,20.21,20.23,98500.0,16.3561,16.3723,16.3561,16.3723,98500.0
2011-04-29 11:40:00,20.23,20.26,20.23,20.26,28000.0,16.3723,16.3966,16.3723,16.3966,28000.0
2011-04-29 11:50:00,20.26,20.27,20.25,20.25,25500.0,16.3966,16.4046,16.3885,16.3885,25500.0
2011-04-29 12:00:00,20.25,20.27,20.25,20.27,23500.0,16.3885,16.4046,16.3885,16.4046,23500.0
2011-04-29 12:10:00,20.27,20.28,20.27,20.28,38500.0,16.4046,16.4127,16.4046,16.4127,38500.0
2011-04-29 12:20:00,20.28,20.28,20.27,20.28,15000.0,16.4127,16.4127,16.4046,16.4127,15000.0
2011-04-29 12:30:00,20.28,20.28,20.27,20.28,15000.0,16.4127,16.4127,16.4046,16.4127,15000.0
2011-04-29 12:40:00,20.28,20.28,20.28,20.28,8500.0,16.4127,16.4127,16.4127,16.4127,8500.0
2011-04-29 12:50:00,20.27,20.28,20.27,20.28,25500.0,16.4046,16.4127,16.4046,16.4127,25500.0
2011-04-29 13:00:00,20.28,20.3,20.28,20.29,39500.0,16.4127,16.4289,16.4127,16.4208,39500.0
2011-04-29 13:10:00,20.29,20.3,20.28,20.29,23500.0,16.4208,16.4289,16.4127,16.4208,23500.0
2011-04-29 13:20:00,20.29,20.29,20.29,20.29,84000.0,16.4208,16.4208,16.4208,16.4208,84000.0
2011-04-29 13:30:00,20.29,20.3,20.28,20.29,44000.0,16.4208,16.4289,16.4127,16.4208,44000.0
2011-04-29 13:40:00,20.29,20.29,20.29,20.29,16500.0,16.4208,16.4208,16.4208,16.4208,16500.0
2011-04-29 13:50:00,20.29,20.29,20.28,20.29,18500.0,16.4208,16.4208,16.4127,16.4208,18500.0
2011-04-29 14:00:00,20.28,20.29,20.28,20.29,62500.0,16.4127,16.4208,16.4127,16.4208,62500.0
2011-04-29 14:10:00,20.29,20.29,20.28,20.29,30000.0,16.4208,16.4208,16.4127,16.4208,30000.0
2011-04-29 14:20:00,20.29,20.29,20.28,20.28,24500.0,16.4208,16.4208,16.4127,16.4127,24500.0
2011-04-29 14:30:00,20.28,20.3,20.28,20.3,36000.0,16.4127,16.4289,16.4127,16.4289,36000.0
2011-04-29 14:40:00,20.3,20.3,20.29,20.29,78500.0,16.4289,16.4289,16.4208,16.4208,78500.0
2011-04-29 14:50:00,20.29,20.29,20.28,20.28,60500.0,16.4208,16.4208,16.4127,16.4127,60500.0
2011-04-29 15:00:00,20.27,20.28,20.26,20.28,65500.0,16.4046,16.4127,16.3966,16.4127,65500.0
2011-04-29 15:10:00,20.28,20.28,20.26,20.26,358000.0,16.4127,16.4127,16.3966,16.3966,358000.0
2011-04-29 15:20:00,20.26,20.26,20.25,20.26,62000.0,16.3966,16.3966,16.3885,16.3966,62000.0
2011-04-29 15:30:00,20.26,20.27,20.26,20.27,77500.0,16.3966,16.4046,16.3966,16.4046,77500.0
2011-04-29 15:40:00,20.26,20.29,20.26,20.28,144000.0,16.3966,16.4208,16.3966,16.4127,144000.0
2011-04-29 15:50:00,20.29,20.29,20.27,20.27,194500.0,16.4208,16.4208,16.4046,16.4046,194500.0
2011-05-02 09:30:00,20.34,20.35,20.32,20.33,293000.0,16.4613,16.4694,16.4451,16.4532,293000.0
2011-05-02 09:40:00,20.33,20.33,20.28,20.29,145000.0,16.4532,16.4532,16.4127,16.4208,145000.0
2011-05-02 09:50:00,20.29,20.31,20.29,20.3,67000.0,16.4208,16.437,16.4208,16.4289,67000.0
2011-05-02 10:00:00,20.3,20.33,20.27,20.28,140500.0,16.4289,16.4532,16.4046,16.4127,140500.0
2011-05-02 10:10:00,20.27,20.3,20.27,20.3,87000.0,16.4046,16.4289,16.4046,16.4289,87000.0
2011-05-02 10:20:00,20.3,20.34,20.29,20.34,101000.0,16.4289,16.4613,16.4208,16.4613,101000.0
2011-05-02 10:30:00,20.34,20.35,20.34,20.34,224000.0,16.4613,16.4694,16.4613,16.4613,224000.0
2011-05-02 10:40:00,20.34,20.35,20.33,20.34,31000.0,16.4613,16.4694,16.4532,16.4613,31000.0
2011-05-02 10:50:00,20.34,20.34,20.32,20.32,76000.0,16.4613,16.4613,16.4451,16.4451,76000.0
2011-05-02 11:00:00,20.32,20.33,20.32,20.33,37500.0,16.4451,16.4532,16.4451,16.4532,37500.0
2011-05-02 11:10:00,20.33,20.33,20.3,20.3,21000.0,16.4532,16.4532,16.4289,16.4289,21000.0
2011-05-02 11:20:00,20.31,20.31,20.26,20.27,124000.0,16.437,16.437,16.3966,16.4046,124000.0
2011-05-02 11:30:00,20.26,20.26,20.25,20.25,60500.0,16.3966,16.3966,16.3885,16.3885,60500.0
2011-05-02 11:40:00,20.25,20.25,20.23,20.23,53000.0,16.3885,16.3885,16.3723,16.3723,53000.0
2011-05-02 11:50:00,20.23,20.24,20.23,20.23,33000.0,16.3723,16.3804,16.3723,16.3723,33000.0
2011-05-02 12:00:00,20.23,20.23,20.21,20.22,62000.0,16.3723,16.3723,16.3561,16.3642,62000.0
2011-05-02 12:10:00,20.23,20.23,20.2,20.21,25500.0,16.3723,16.3723,16.348,16.3561,25500.0
2011-05-02 12:20:00,20.2,20.21,20.15,20.15,132000.0,16.348,16.3561,16.3075,16.3075,132000.0
2011-05-02 12:30:00,20.15,20.17,20.13,20.17,96000.0,16.3075,16.3237,16.2913,16.3237,96000.0
2011-05-02 12:40:00,20.17,20.18,20.16,20.17,104000.0,16.3237,16.3318,16.3156,16.3237,104000.0
2011-05-02 12:50:00,20.17,20.19,20.17,20.17,51000.0,16.3237,16.3399,16.3237,16.3237,51000.0
2011-05-02 13:00:00,20.17,20.18,20.17,20.18,64000.0,16.3237,16.3318,16.3237,16.3318,64000.0
2011-05-02 13:10:00,20.18,20.2,20.17,20.19,31500.0,16.3318,16.348,16.3237,16.3399,31500.0
2011-05-02 13:20:00,20.2,20.21,20.19,20.21,21500.0,16.348,16.3561,16.3399,16.3561,21500.0
2011-05-02 13:30:00,20.21,20.23,20.21,20.22,25000.0,16.3561,16.3723,16.3561,16.3642,25000.0
2011-05-02 13:40:00,20.22,20.23,20.22,20.22,12500.0,16.3642,16.3723,16.3642,16.3642,12500.0
2011-05-02 13:50:00,20.22,20.22,20.21,20.22,23500.0,16.3642,16.3642,16.3561,16.3642,23500.0
2011-05-02 14:00:00,20.22,20.23,20.21,20.23,59000.0,16.3642,16.3723,16.3561,16.3723,59000.0
2011-05-02 14:10:00,20.23,20.24,20.23,20.23,69500.0,16.3723,16.3804,16.3723,16.3723,69500.0
2011-05-02 14:20:00,20.23,20.23,20.21,20.21,42500.0,16.3723,16.3723,16.3561,16.3561,42500.0
2011-05-02 14:30:00,20.21,20.23,20.21,20.22,39500.0,16.3561,16.3723,16.3561,16.3642,39500.0
2011-05-02 14:40:00,20.22,20.23,20.21,20.21,48500.0,16.3642,16.3723,16.3561,16.3561,48500.0
2011-05-02 14:50:00,20.21,20.21,20.19,20.19,74000.0,16.3561,16.3561,16.3399,16.3399,74000.0
2011-05-02 15:00:00,20.2,20.21,20.19,20.21,50000.0,16.348,16.3561,16.3399,16.3561,50000.0
2011-05-02 15:10:00,20.21,20.21,20.19,20.19,120500.0,16.3561,16.3561,16.3399,16.3399,120500.0
2011-05-02 15:20:00,20.19,20.19,20.17,20.17,53500.0,16.3399,16.3399,16.3237,16.3237,53500.0
2011-05-02 15:30:00,20.17,20.17,20.16,20.16,63500.0,16.3237,16.3237,16.3156,16.3156,63500.0
2011-05-02 15:40:00,20.16,20.18,20.14,20.18,319500.0,16.3156,16.3318,16.2994,16.3318,319500.0
2011-05-02 15:50:00,20.18,20.18,20.16,20.16,194500.0,16.3318,16.3318,16.3156,16.3156,194500.0
2011-05-03 09:30:00,20.12,20.14,20.1,20.1,152500.0,16.2833,16.2994,16.2671,16.2671,152500.0
2011-05-03 09:40:00,20.1,20.11,20.04,20.07,92500.0,16.2671,16.2752,16.2185,16.2428,92500.0
2011-05-03 09:50:00,20.06,20.13,20.06,20.13,82000.0,16.2347,16.2913,16.2347,16.2913,82000.0
2011-05-03 10:00:00,20.13,20.16,20.1,20.11,194000.0,16.2913,16.3156,16.2671,16.2752,194000.0
2011-05-03 10:10:00,20.11,20.12,20.08,20.08,77500.0,16.2752,16.2833,16.2509,16.2509,77500.0
2011-05-03 10:20:00,20.09,20.09,20.04,20.06,148500.0,16.259,16.259,16.2185,16.2347,148500.0
2011-05-03 10:30:00,20.05,20.06,20.0,20.01,155500.0,16.2266,16.2347,16.1861,16.1942,155500.0
2011-05-03 10:40:00,20.0,20.0,19.97,20.0,118000.0,16.1861,16.1861,16.1619,16.1861,118000.0
2011-05-03 10:50:00,19.99,20.0,19.98,20.0,1395500.0,16.178,16.1861,16.1699,16.1861,1395500.0
2011-05-03 11:00:00,20.0,20.01,19.98,19.98,440500.0,16.1861,16.1942,16.1699,16.1699,440500.0
2011-05-03 11:10:00,19.98,20.02,19.98,20.02,113500.0,16.1699,16.2023,16.1699,16.2023,113500.0
2011-05-03 11:20:00,20.02,20.04,19.99,20.01,257500.0,16.2023,16.2185,16.178,16.1942,257500.0
2011-05-03 11:30:00,20.01,20.02,20.0,20.01,242500.0,16.1942,16.2023,16.1861,16.1942,242500.0
2011-05-03 11:40:00,20.01,20.03,20.0,20.0,751000.0,16.1942,16.2104,16.1861,16.1861,751000.0
2011-05-03 11:50:00,20.0,20.0,19.99,20.0,156500.0,16.1861,16.1861,16.178,16.1861,156500.0
2011-05-03 12:00:00,20.0,20.02,19.99,19.99,152500.0,16.1861,16.2023,16.178,16.178,152500.0
2011-05-03 12:10:00,20.0,20.01,19.99,20.0,310500.0,16.1861,16.1942,16.178,16.1861,310500.0
2011-05-03 12:20:00,20.0,20.0,19.98,19.98,40500.0,16.1861,16.1861,16.1699,16.1699,40500.0
2011-05-03 12:30:00,19.98,19.98,19.97,19.97,55500.0,16.1699,16.1699,16.1619,16.1619,55500.0
2011-05-03 12:40:00,19.96,19.98,19.96,19.97,98500.0,16.1538,16.1699,16.1538,16.1619,98500.0
2011-05-03 12:50:00,19.97,19.97,19.95,19.95,77500.0,16.1619,16.1619,16.1457,16.1457,77500.0
2011-05-03 13:00:00,19.95,19.96,19.94,19.96,74000.0,16.1457,16.1538,16.1376,16.1538,74000.0
2011-05-03 13:10:00,19.96,19.97,19.96,19.97,55500.0,16.1538,16.1619,16.1538,16.1619,55500.0
2011-05-03 13:20:00,19.96,19.96,19.9,19.9,150000.0,16.1538,16.1538,16.1052,16.1052,150000.0
2011-05-03 13:30:00,19.9,19.92,19.89,19.91,51500.0,16.1052,16.1214,16.0971,16.1133,51500.0
2011-05-03 13:40:00,19.91,19.91,19.88,19.9,58000.0,16.1133,16.1133,16.089,16.1052,58000.0
2011-05-03 13:50:00,19.9,19.91,19.89,19.9,113000.0,16.1052,16.1133,16.0971,16.1052,113000.0
2011-05-03 14:00:00,19.9,19.9,19.87,19.87,115500.0,16.1052,16.1052,16.0809,16.0809,115500.0
2011-05-03 14:10:00,19.88,19.88,19.84,19.87,128500.0,16.089,16.089,16.0566,16.0809,128500.0
2011-05-03 14:20:00,19.86,19.9,19.86,19.89,63500.0,16.0728,16.1052,16.0728,16.0971,63500.0
2011-05-03 14:30:00,19.89,19.9,19.87,19.87,128000.0,16.0971,16.1052,16.0809,16.0809,128000.0
2011-05-03 14:40:00,19.86,19.89,19.86,19.88,114500.0,16.0728,16.0971,16.0728,16.089,114500.0
2011-05-03 14:50:00,19.88,19.89,19.84,19.86,2618000.0,16.089,16.0971,16.0566,16.0728,2618000.0
2011-05-03 15:00:00,19.87,19.89,19.86,19.88,102500.0,16.0809,16.0971,16.0728,16.089,102500.0
2011-05-03 15:10:00,19.88,19.91,19.88,19.9,121500.0,16.089,16.1133,16.089,16.1052,121500.0
2011-05-03 15:20:00,19.9,19.92,19.9,19.92,168500.0,16.1052,16.1214,16.1052,16.1214,168500.0
2011-05-03 15:30:00,19.92,19.93,19.91,19.92,180500.0,16.1214,16.1295,16.1133,16.1214,180500.0
2011-05-03 15:40:00,19.92,19.94,19.91,19.93,189500.0,16.1214,16.1376,16.1133,16.1295,189500.0
2011-05-03 15:50:00,19.93,19.96,19.93,19.96,788000.0,16.1295,16.1538,16.1295,16.1538,788000.0
2011-05-04 09:30:00,19.99,19.99,19.93,19.98,147500.0,16.178,16.178,16.1295,16.1699,147500.0
2011-05-04 09:40:00,19.98,20.0,19.93,20.0,78500.0,16.1699,16.1861,16.1295,16.1861,78500.0
2011-05-04 09:50:00,20.0,20.0,19.9,19.92,183000.0,16.1861,16.1861,16.1052,16.1214,183000.0
2011-05-04 10:00:00,19.91,19.92,19.82,19.82,410000.0,16.1133,16.1214,16.0405,16.0405,410000.0
2011-05-04 10:10:00,19.83,19.87,19.82,19.87,74500.0,16.0486,16.0809,16.0405,16.0809,74500.0
2011-05-04 10:20:00,19.87,19.87,19.85,19.85,61500.0,16.0809,16.0809,16.0647,16.0647,61500.0
2011-05-04 10:30:00,19.84,19.87,19.82,19.83,113000.0,16.0566,16.0809,16.0405,16.0486,113000.0
2011-05-04 10:40:00,19.83,19.84,19.77,19.77,89500.0,16.0486,16.0566,16.0,16.0,89500.0
2011-05-04 10:50:00,19.77,19.81,19.77,19.81,64000.0,16.0,16.0324,16.0,16.0324,64000.0
2011-05-04 11:00:00,19.81,19.82,19.79,19.81,92500.0,16.0324,16.0405,16.0162,16.0324,92500.0
2011-05-04 11:10:00,19.81,19.82,19.72,19.75,129500.0,16.0324,16.0405,15.9595,15.9838,129500.0
2011-05-04 11:20:00,19.75,19.76,19.73,19.76,80000.0,15.9838,15.9919,15.9676,15.9919,80000.0
2011-05-04 11:30:00,19.76,19.77,19.74,19.75,56500.0,15.9919,16.0,15.9757,15.9838,56500.0
2011-05-04 11:40:00,19.75,19.76,19.73,19.75,36000.0,15.9838,15.9919,15.9676,15.9838,36000.0
2011-05-04 11:50:00,19.75,19.77,19.74,19.76,38000.0,15.9838,16.0,15.9757,15.9919,38000.0
2011-05-04 12:00:00,19.77,19.78,19.75,19.76,42500.0,16.0,16.0081,15.9838,15.9919,42500.0
2011-05-04 12:10:00,19.76,19.76,19.74,19.74,32500.0,15.9919,15.9919,15.9757,15.9757,32500.0
2011-05-04 12:20:00,19.74,19.74,19.69,19.7,62500.0,15.9757,15.9757,15.9352,15.9433,62500.0
2011-05-04 12:30:00,19.7,19.72,19.7,19.71,66500.0,15.9433,15.9595,15.9433,15.9514,66500.0
2011-05-04 12:40:00,19.72,19.72,19.7,19.72,28500.0,15.9595,15.9595,15.9433,15.9595,28500.0
2011-05-04 12:50:00,19.72,19.74,19.69,19.73,86500.0,15.9595,15.9757,15.9352,15.9676,86500.0
2011-05-04 13:00:00,19.73,19.76,19.72,19.75,54000.0,15.9676,15.9919,15.9595,15.9838,54000.0
2011-05-04 13:10:00,19.74,19.75,19.74,19.75,42500.0,15.9757,15.9838,15.9757,15.9838,42500.0
2011-05-04 13:20:00,19.75,19.77,19.75,19.76,67500.0,15.9838,16.0,15.9838,15.9919,67500.0
2011-05-04 13:30:00,19.76,19.81,19.75,19.81,187000.0,15.9919,16.0324,15.9838,16.0324,187000.0
2011-05-04 13:40:00,19.8,19.81,19.79,19.8,44500.0,16.0243,16.0324,16.0162,16.0243,44500.0
2011-05-04 13:50:00,19.79,19.82,19.79,19.81,68500.0,16.0162,16.0405,16.0162,16.0324,68500.0
2011-05-04 14:00:00,19.81,19.81,19.78,19.78,53000.0,16.0324,16.0324,16.0081,16.0081,53000.0
2011-05-04 14:10:00,19.78,19.83,19.77,19.83,67500.0,16.0081,16.0486,16.0,16.0486,67500.0
2011-05-04 14:20:00,19.83,19.86,19.83,19.86,58500.0,16.0486,16.0728,16.0486,16.0728,58500.0
2011-05-04 14:30:00,19.86,19.88,19.85,19.87,90000.0,16.0728,16.089,16.0647,16.0809,90000.0
2011-05-04 14:40:00,19.87,19.88,19.85,19.86,54000.0,16.0809,16.089,16.0647,16.0728,54000.0
2011-05-04 14:50:00,19.87,19.88,19.83,19.84,42500.0,16.0809,16.089,16.0486,16.0566,42500.0
2011-05-04 15:00:00,19.84,19.85,19.8,19.8,60000.0,16.0566,16.0647,16.0243,16.0243,60000.0
2011-05-04 15:10:00,19.81,19.82,19.79,19.82,111000.0,16.0324,16.0405,16.0162,16.0405,111000.0
2011-05-04 15:20:00,19.82,19.84,19.81,19.83,67000.0,16.0405,16.0566,16.0324,16.0486,67000.0
2011-05-04 15:30:00,19.83,19.83,19.8,19.82,166500.0,16.0486,16.0486,16.0243,16.0405,166500.0
2011-05-04 15:40:00,19.82,19.83,19.8,19.8,213500.0,16.0405,16.0486,16.0243,16.0243,213500.0
2011-05-04 15:50:00,19.8,19.81,19.78,19.78,249500.0,16.0243,16.0324,16.0081,16.0081,249500.0
2011-05-05 09:30:00,19.65,19.65,19.59,19.6,320000.0,15.9029,15.9029,15.8543,15.8624,320000.0
2011-05-05 09:40:00,19.61,19.71,19.61,19.7,129500.0,15.8705,15.9514,15.8705,15.9433,129500.0
2011-05-05 09:50:00,19.7,19.71,19.66,19.7,65000.0,15.9433,15.9514,15.911,15.9433,65000.0
2011-05-05 10:00:00,19.7,19.78,19.7,19.74,168500.0,15.9433,16.0081,15.9433,15.9757,168500.0
2011-05-05 10:10:00,19.74,19.74,19.69,19.7,108000.0,15.9757,15.9757,15.9352,15.9433,108000.0
2011-05-05 10:20:00,19.71,19.73,19.7,19.7,110500.0,15.9514,15.9676,15.9433,15.9433,110500.0
2011-05-05 10:30:00,19.7,19.74,19.68,19.74,60500.0,15.9433,15.9757,15.9272,15.9757,60500.0
2011-05-05 10:40:00,19.75,19.76,19.74,19.75,156500.0,15.9838,15.9919,15.9757,15.9838,156500.0
2011-05-05 10:50:00,19.76,19.76,19.72,19.74,292500.0,15.9919,15.9919,15.9595,15.9757,292500.0
2011-05-05 11:00:00,19.74,19.76,19.69,19.7,96000.0,15.9757,15.9919,15.9352,15.9433,96000.0
2011-05-05 11:10:00,19.7,19.72,19.67,19.72,218500.0,15.9433,15.9595,15.9191,15.9595,218500.0
2011-05-05 11:20:00,19.71,19.73,19.71,19.73,38000.0,15.9514,15.9676,15.9514,15.9676,38000.0
2011-05-05 11:30:00,19.73,19.79,19.73,19.79,53000.0,15.9676,16.0162,15.9676,16.0162,53000.0
2011-05-05 11:40:00,19.78,19.82,19.78,19.82,50000.0,16.0081,16.0405,16.0081,16.0405,50000.0
2011-05-05 11:50:00,19.81,19.83,19.81,19.83,49000.0,16.0324,16.0486,16.0324,16.0486,49000.0
2011-05-05 12:00:00,19.84,19.9,19.84,19.88,34500.0,16.0566,16.1052,16.0566,16.089,34500.0
2011-05-05 12:10:00,19.87,19.88,19.84,19.85,14000.0,16.0809,16.089,16.0566,16.0647,14000.0
2011-05-05 12:20:00,19.85,19.88,19.85,19.87,40000.0,16.0647,16.089,16.0647,16.0809,40000.0
2011-05-05 12:30:00,19.87,19.87,19.83,19.83,28000.0,16.0809,16.0809,16.0486,16.0486,28000.0
2011-05-05 12:40:00,19.82,19.84,19.82,19.82,29500.0,16.0405,16.0566,16.0405,16.0405,29500.0
2011-05-05 12:50:00,19.82,19.82,19.8,19.81,24500.0,16.0405,16.0405,16.0243,16.0324,24500.0
2011-05-05 13:00:00,19.8,19.83,19.8,19.82,17500.0,16.0243,16.0486,16.0243,16.0405,17500.0
2011-05-05 13:10:00,19.82,19.85,19.82,19.84,19000.0,16.0405,16.0647,16.0405,16.0566,19000.0
2011-05-05 13:20:00,19.84,19.85,19.83,19.84,15500.0,16.0566,16.0647,16.0486,16.0566,15500.0
2011-05-05 13:30:00,19.85,19.85,19.82,19.83,42000.0,16.0647,16.0647,16.0405,16.0486,42000.0
2011-05-05 13:40:00,19.82,19.83,19.81,19.82,56500.0,16.0405,16.0486,16.0324,16.0405,56500.0
2011-05-05 13:50:00,19.83,19.85,19.81,19.85,76000.0,16.0486,16.0647,16.0324,16.0647,76000.0
2011-05-05 14:00:00,19.85,19.85,19.82,19.83,11500.0,16.0647,16.0647,16.0405,16.0486,11500.0
2011-05-05 14:10:00,19.81,19.83,19.81,19.82,26500.0,16.0324,16.0486,16.0324,16.0405,26500.0
2011-05-05 14:20:00,19.83,19.87,19.83,19.87,27500.0,16.0486,16.0809,16.0486,16.0809,27500.0
2011-05-05 14:30:00,19.87,19.89,19.86,19.89,61500.0,16.0809,16.0971,16.0728,16.0971,61500.0
2011-05-05 14:40:00,19.89,19.89,19.84,19.85,72500.0,16.0971,16.0971,16.0566,16.0647,72500.0
2011-05-05 14:50:00,19.85,19.85,19.81,19.82,99000.0,16.0647,16.0647,16.0324,16.0405,99000.0
2011-05-05 15:00:00,19.81,19.82,19.76,19.76,115000.0,16.0324,16.0405,15.9919,15.9919,115000.0
2011-05-05 15:10:00,19.76,19.76,19.7,19.71,443500.0,15.9919,15.9919,15.9433,15.9514,443500.0
2011-05-05 15:20:00,19.71,19.71,19.62,19.62,260000.0,15.9514,15.9514,15.8786,15.8786,260000.0
2011-05-05 15:30:00,19.62,19.71,19.62,19.7,323000.0,15.8786,15.9514,15.8786,15.9433,323000.0
2011-05-05 15:40:00,19.69,19.74,19.67,19.71,293000.0,15.9352,15.9757,15.9191,15.9514,293000.0
2011-05-05 15:50:00,19.71,19.73,19.7,19.71,137500.0,15.9514,15.9676,15.9433,15.9514,137500.0
2011-05-06 09:30:00,19.91,19.97,19.89,19.93,322000.0,16.1133,16.1619,16.0971,16.1295,322000.0
2011-05-06 09:40:00,19.93,19.94,19.87,19.87,182500.0,16.1295,16.1376,16.0809,16.0809,182500.0
2011-05-06 09:50:00,19.88,19.89,19.85,19.88,126000.0,16.089,16.0971,16.0647,16.089,126000.0
2011-05-06 10:00:00,19.9,19.9,19.85,19.86,105000.0,16.1052,16.1052,16.0647,16.0728,105000.0
2011-05-06 10:10:00,19.85,19.88,19.85,19.87,95500.0,16.0647,16.089,16.0647,16.0809,95500.0
2011-05-06 10:20:00,19.87,19.91,19.86,19.89,119000.0,16.0809,16.1133,16.0728,16.0971,119000.0
2011-05-06 10:30:00,19.89,19.92,19.88,19.92,101500.0,16.0971,16.1214,16.089,16.1214,101500.0
2011-05-06 10:40:00,19.92,19.93,19.91,19.92,136000.0,16.1214,16.1295,16.1133,16.1214,136000.0
2011-05-06 10:50:00,19.92,19.92,19.9,19.9,107000.0,16.1214,16.1214,16.1052,16.1052,107000.0
2011-05-06 11:00:00,19.9,19.94,19.9,19.93,87000.0,16.1052,16.1376,16.1052,16.1295,87000.0
2011-05-06 11:10:00,19.93,19.99,19.93,19.97,286500.0,16.1295,16.178,16.1295,16.1619,286500.0
2011-05-06 11:20:00,19.97,19.99,19.97,19.98,120000.0,16.1619,16.178,16.1619,16.1699,120000.0
2011-05-06 11:30:00,19.97,19.99,19.96,19.97,101000.0,16.1619,16.178,16.1538,16.1619,101000.0
2011-05-06 11:40:00,19.97,19.99,19.97,19.99,37000.0,16.1619,16.178,16.1619,16.178,37000.0
2011-05-06 11:50:00,19.98,19.98,19.92,19.94,93500.0,16.1699,16.1699,16.1214,16.1376,93500.0
2011-05-06 12:00:00,19.95,19.95,19.88,19.89,153500.0,16.1457,16.1457,16.089,16.0971,153500.0
2011-05-06 12:10:00,19.89,19.91,19.85,19.86,139000.0,16.0971,16.1133,16.0647,16.0728,139000.0
2011-05-06 12:20:00,19.87,19.91,19.86,19.88,77500.0,16.0809,16.1133,16.0728,16.089,77500.0
2011-05-06 12:30:00,19.86,19.9,19.86,19.87,89500.0,16.0728,16.1052,16.0728,16.0809,89500.0
2011-05-06 12:40:00,19.87,19.87,19.81,19.83,81500.0,16.0809,16.0809,16.0324,16.0486,81500.0
2011-05-06 12:50:00,19.82,19.85,19.82,19.84,50000.0,16.0405,16.0647,16.0405,16.0566,50000.0
2011-05-06 13:00:00,19.86,19.87,19.84,19.87,37000.0,16.0728,16.0809,16.0566,16.0809,37000.0
2011-05-06 13:10:00,19.88,19.88,19.77,19.77,231500.0,16.089,16.089,16.0,16.0,231500.0
2011-05-06 13:20:00,19.77,19.79,19.76,19.79,128500.0,16.0,16.0162,15.9919,16.0162,128500.0
2011-05-06 13:30:00,19.78,19.81,19.78,19.79,41000.0,16.0081,16.0324,16.0081,16.0162,41000.0
2011-05-06 13:40:00,19.8,19.81,19.78,19.78,80000.0,16.0243,16.0324,16.0081,16.0081,80000.0
2011-05-06 13:50:00,19.79,19.8,19.78,19.79,43500.0,16.0162,16.0243,16.0081,16.0162,43500.0
2011-05-06 14:00:00,19.78,19.8,19.76,19.79,96500.0,16.0081,16.0243,15.9919,16.0162,96500.0
2011-05-06 14:10:00,19.79,19.82,19.78,19.8,68500.0,16.0162,16.0405,16.0081,16.0243,68500.0
2011-05-06 14:20:00,19.79,19.79,19.73,19.74,128000.0,16.0162,16.0162,15.9676,15.9757,128000.0
2011-05-06 14:30:00,19.73,19.74,19.67,19.69,105500.0,15.9676,15.9757,15.9191,15.9352,105500.0
2011-05-06 14:40:00,19.69,19.72,19.68,19.7,26000.0,15.9352,15.9595,15.9272,15.9433,26000.0
2011-05-06 14:50:00,19.7,19.72,19.69,19.7,78000.0,15.9433,15.9595,15.9352,15.9433,78000.0
2011-05-06 15:00:00,19.7,19.75,19.7,19.74,111000.0,15.9433,15.9838,15.9433,15.9757,111000.0
2011-05-06 15:10:00,19.74,19.77,19.74,19.76,81000.0,15.9757,16.0,15.9757,15.9919,81000.0
2011-05-06 15:20:00,19.76,19.76,19.72,19.74,54000.0,15.9919,15.9919,15.9595,15.9757,54000.0
2011-05-06 15:30:00,19.74,19.77,19.73,19.76,122500.0,15.9757,16.0,15.9676,15.9919,122500.0
2011-05-06 15:40:00,19.75,19.79,19.75,19.78,86000.0,15.9838,16.0162,15.9838,16.0081,86000.0
2011-05-06 15:50:00,19.78,19.78,19.75,19.75,87500.0,16.0081,16.0081,15.9838,15.9838,87500.0
2011-05-09 09:30:00,19.74,19.78,19.73,19.76,91500.0,15.9757,16.0081,15.9676,15.9919,91500.0
2011-05-09 09:40:00,19.76,19.81,19.74,19.8,53500.0,15.9919,16.0324,15.9757,16.0243,53500.0
2011-05-09 09:50:00,19.79,19.81,19.76,19.79,93000.0,16.0162,16.0324,15.9919,16.0162,93000.0
2011-05-09 10:00:00,19.77,19.83,19.77,19.83,44000.0,16.0,16.0486,16.0,16.0486,44000.0
2011-05-09 10:10:00,19.83,19.87,19.82,19.82,79000.0,16.0486,16.0809,16.0405,16.0405,79000.0
2011-05-09 10:20:00,19.8,19.84,19.78,19.81,91000.0,16.0243,16.0566,16.0081,16.0324,91000.0
2011-05-09 10:30:00,19.79,19.82,19.78,19.8,37000.0,16.0162,16.0405,16.0081,16.0243,37000.0
2011-05-09 10:40:00,19.8,19.81,19.79,19.81,103500.0,16.0243,16.0324,16.0162,16.0324,103500.0
2011-05-09 10:50:00,19.81,19.85,19.8,19.84,109000.0,16.0324,16.0647,16.0243,16.0566,109000.0
2011-05-09 11:00:00,19.84,19.86,19.84,19.85,65500.0,16.0566,16.0728,16.0566,16.0647,65500.0
2011-05-09 11:10:00,19.85,19.86,19.84,19.85,30500.0,16.0647,16.0728,16.0566,16.0647,30500.0
2011-05-09 11:20:00,19.86,19.86,19.84,19.84,41000.0,16.0728,16.0728,16.0566,16.0566,41000.0
2011-05-09 11:30:00,19.86,19.86,19.85,19.86,21000.0,16.0728,16.0728,16.0647,16.0728,21000.0
2011-05-09 11:40:00,19.86,19.86,19.83,19.85,18500.0,16.0728,16.0728,16.0486,16.0647,18500.0
2011-05-09 11:50:00,19.85,19.9,19.85,19.89,87500.0,16.0647,16.1052,16.0647,16.0971,87500.0
2011-05-09 12:00:00,19.9,19.94,19.89,19.94,154000.0,16.1052,16.1376,16.0971,16.1376,154000.0
2011-05-09 12:10:00,19.94,19.97,19.94,19.96,70000.0,16.1376,16.1619,16.1376,16.1538,70000.0
2011-05-09 12:20:00,19.95,19.95,19.94,19.94,50000.0,16.1457,16.1457,16.1376,16.1376,50000.0
2011-05-09 12:30:00,19.94,19.96,19.94,19.96,191000.0,16.1376,16.1538,16.1376,16.1538,191000.0
2011-05-09 12:40:00,19.96,19.96,19.94,19.95,95000.0,16.1538,16.1538,16.1376,16.1457,95000.0
2011-05-09 12:50:00,19.95,19.95,19.93,19.93,44500.0,16.1457,16.1457,16.1295,16.1295,44500.0
2011-05-09 13:00:00,19.93,19.95,19.93,19.94,74500.0,16.1295,16.1457,16.1295,16.1376,74500.0
2011-05-09 13:10:00,19.95,19.95,19.94,19.94,20500.0,16.1457,16.1457,16.1376,16.1376,20500.0
2011-05-09 13:20:00,19.94,19.95,19.93,19.94,18000.0,16.1376,16.1457,16.1295,16.1376,18000.0
2011-05-09 13:30:00,19.93,19.95,19.93,19.95,99500.0,16.1295,16.1457,16.1295,16.1457,99500.0
2011-05-09 13:40:00,19.95,19.97,19.94,19.96,35000.0,16.1457,16.1619,16.1376,16.1538,35000.0
2011-05-09 13:50:00,19.96,19.96,19.95,19.96,13000.0,16.1538,16.1538,16.1457,16.1538,13000.0
2011-05-09 14:00:00,19.96,19.96,19.94,19.96,35000.0,16.1538,16.1538,16.1376,16.1538,35000.0
2011-05-09 14:10:00,19.96,19.96,19.94,19.94,21500.0,16.1538,16.1538,16.1376,16.1376,21500.0
2011-05-09 14:20:00,19.95,19.95,19.94,19.94,44500.0,16.1457,16.1457,16.1376,16.1376,44500.0
2011-05-09 14:30:00,19.95,19.98,19.95,19.98,30500.0,16.1457,16.1699,16.1457,16.1699,30500.0
2011-05-09 14:40:00,19.98,19.98,19.93,19.93,118500.0,16.1699,16.1699,16.1295,16.1295,118500.0
2011-05-09 14:50:00,19.93,19.94,19.92,19.94,116000.0,16.1295,16.1376,16.1214,16.1376,116000.0
2011-05-09 15:00:00,19.93,19.95,19.93,19.95,62500.0,16.1295,16.1457,16.1295,16.1457,62500.0
2011-05-09 15:10:00,19.95,19.96,19.94,19.95,90500.0,16.1457,16.1538,16.1376,16.1457,90500.0
2011-05-09 15:20:00,19.95,19.96,19.94,19.94,66000.0,16.1457,16.1538,16.1376,16.1376,66000.0
2011-05-09 15:30:00,19.94,19.95,19.94,19.95,71500.0,16.1376,16.1457,16.1376,16.1457,71500.0
2011-05-09 15:40:00,19.95,19.96,19.94,19.95,221500.0,16.1457,16.1538,16.1376,16.1457,221500.0
2011-05-09 15:50:00,19.95,19.96,19.92,19.94,382500.0,16.1457,16.1538,16.1214,16.1376,382500.0
2011-05-10 09:30:00,20.02,20.03,20.0,20.01,269000.0,16.2023,16.2104,16.1861,16.1942,269000.0
2011-05-10 09:40:00,20.01,20.06,20.0,20.06,75000.0,16.1942,16.2347,16.1861,16.2347,75000.0
2011-05-10 09:50:00,20.06,20.08,20.04,20.08,142000.0,16.2347,16.2509,16.2185,16.2509,142000.0
2011-05-10 10:00:00,20.08,20.09,20.04,20.06,81000.0,16.2509,16.259,16.2185,16.2347,81000.0
2011-05-10 10:10:00,20.06,20.09,20.05,20.08,121000.0,16.2347,16.259,16.2266,16.2509,121000.0
2011-05-10 10:20:00,20.08,20.11,20.07,20.09,167500.0,16.2509,16.2752,16.2428,16.259,167500.0
2011-05-10 10:30:00,20.1,20.12,20.1,20.1,120500.0,16.2671,16.2833,16.2671,16.2671,120500.0
2011-05-10 10:40:00,20.1,20.1,20.08,20.09,31000.0,16.2671,16.2671,16.2509,16.259,31000.0
2011-05-10 10:50:00,20.09,20.11,20.09,20.11,30000.0,16.259,16.2752,16.259,16.2752,30000.0
2011-05-10 11:00:00,20.1,20.12,20.1,20.11,53500.0,16.2671,16.2833,16.2671,16.2752,53500.0
2011-05-10 11:10:00,20.11,20.11,20.09,20.09,22000.0,16.2752,16.2752,16.259,16.259,22000.0
2011-05-10 11:20:00,20.09,20.09,20.06,20.07,45500.0,16.259,16.259,16.2347,16.2428,45500.0
2011-05-10 11:30:00,20.07,20.07,20.06,20.07,18000.0,16.2428,16.2428,16.2347,16.2428,18000.0
2011-05-10 11:40:00,20.07,20.1,20.07,20.09,28500.0,16.2428,16.2671,16.2428,16.259,28500.0
2011-05-10 11:50:00,20.09,20.11,20.09,20.09,43500.0,16.259,16.2752,16.259,16.259,43500.0
2011-05-10 12:00:00,20.1,20.1,20.09,20.1,18000.0,16.2671,16.2671,16.259,16.2671,18000.0
2011-05-10 12:10:00,20.1,20.1,20.09,20.1,30500.0,16.2671,16.2671,16.259,16.2671,30500.0
2011-05-10 12:20:00,20.11,20.11,20.09,20.1,41000.0,16.2752,16.2752,16.259,16.2671,41000.0
2011-05-10 12:30:00,20.1,20.11,20.09,20.11,34000.0,16.2671,16.2752,16.259,16.2752,34000.0
2011-05-10 12:40:00,20.11,20.12,20.09,20.1,57000.0,16.2752,16.2833,16.259,16.2671,57000.0
2011-05-10 12:50:00,20.1,20.11,20.1,20.11,32000.0,16.2671,16.2752,16.2671,16.2752,32000.0
2011-05-10 13:00:00,20.11,20.11,20.08,20.09,27000.0,16.2752,16.2752,16.2509,16.259,27000.0
2011-05-10 13:10:00,20.1,20.1,20.09,20.1,20500.0,16.2671,16.2671,16.259,16.2671,20500.0
2011-05-10 13:20:00,20.1,20.11,20.1,20.11,38500.0,16.2671,16.2752,16.2671,16.2752,38500.0
2011-05-10 13:30:00,20.11,20.12,20.11,20.11,48000.0,16.2752,16.2833,16.2752,16.2752,48000.0
2011-05-10 13:40:00,20.12,20.12,20.11,20.11,40000.0,16.2833,16.2833,16.2752,16.2752,40000.0
2011-05-10 13:50:00,20.11,20.12,20.1,20.12,145000.0,16.2752,16.2833,16.2671,16.2833,145000.0
2011-05-10 14:00:00,20.11,20.12,20.11,20.12,86500.0,16.2752,16.2833,16.2752,16.2833,86500.0
2011-05-10 14:10:00,20.12,20.13,20.11,20.11,67000.0,16.2833,16.2913,16.2752,16.2752,67000.0
2011-05-10 14:20:00,20.12,20.12,20.1,20.12,56500.0,16.2833,16.2833,16.2671,16.2833,56500.0
2011-05-10 14:30:00,20.12,20.15,20.11,20.14,239500.0,16.2833,16.3075,16.2752,16.2994,239500.0
2011-05-10 14:40:00,20.15,20.17,20.15,20.16,177000.0,16.3075,16.3237,16.3075,16.3156,177000.0
2011-05-10 14:50:00,20.16,20.17,20.16,20.17,196000.0,16.3156,16.3237,16.3156,16.3237,196000.0
2011-05-10 15:00:00,20.17,20.18,20.16,20.18,138500.0,16.3237,16.3318,16.3156,16.3318,138500.0
2011-05-10 15:10:00,20.18,20.2,20.18,20.19,182000.0,16.3318,16.348,16.3318,16.3399,182000.0
2011-05-10 15:20:00,20.2,20.2,20.18,20.18,142000.0,16.348,16.348,16.3318,16.3318,142000.0
2011-05-10 15:30:00,20.19,20.19,20.17,20.17,122000.0,16.3399,16.3399,16.3237,16.3237,122000.0
2011-05-10 15:40:00,20.17,20.18,20.16,20.17,125000.0,16.3237,16.3318,16.3156,16.3237,125000.0
2011-05-10 15:50:00,20.17,20.17,20.15,20.16,160000.0,16.3237,16.3237,16.3075,16.3156,160000.0
2011-05-11 09:30:00,20.13,20.14,20.09,20.12,271500.0,16.2913,16.2994,16.259,16.2833,271500.0
2011-05-11 09:40:00,20.11,20.14,20.1,20.14,49500.0,16.2752,16.2994,16.2671,16.2994,49500.0
2011-05-11 09:50:00,20.14,20.15,20.12,20.13,69500.0,16.2994,16.3075,16.2833,16.2913,69500.0
2011-05-11 10:00:00,20.12,20.12,20.07,20.09,56000.0,16.2833,16.2833,16.2428,16.259,56000.0
2011-05-11 10:10:00,20.08,20.11,20.07,20.1,27500.0,16.2509,16.2752,16.2428,16.2671,27500.0
2011-05-11 10:20:00,20.1,20.1,20.07,20.09,48000.0,16.2671,16.2671,16.2428,16.259,48000.0
2011-05-11 10:30:00,20.08,20.08,20.03,20.03,152500.0,16.2509,16.2509,16.2104,16.2104,152500.0
2011-05-11 10:40:00,20.03,20.05,20.03,20.04,49500.0,16.2104,16.2266,16.2104,16.2185,49500.0
2011-05-11 10:50:00,20.05,20.08,20.04,20.06,110500.0,16.2266,16.2509,16.2185,16.2347,110500.0
2011-05-11 11:00:00,20.06,20.07,20.05,20.06,75000.0,16.2347,16.2428,16.2266,16.2347,75000.0
2011-05-11 11:10:00,20.06,20.08,20.05,20.08,68500.0,16.2347,16.2509,16.2266,16.2509,68500.0
2011-05-11 11:20:00,20.08,20.08,20.07,20.07,21000.0,16.2509,16.2509,16.2428,16.2428,21000.0
2011-05-11 11:30:00,20.07,20.08,20.05,20.06,44500.0,16.2428,16.2509,16.2266,16.2347,44500.0
2011-05-11 11:40:00,20.05,20.07,20.04,20.05,51500.0,16.2266,16.2428,16.2185,16.2266,51500.0
2011-05-11 11:50:00,20.05,20.05,19.99,20.0,140500.0,16.2266,16.2266,16.178,16.1861,140500.0
2011-05-11 12:00:00,20.0,20.01,19.95,19.96,256500.0,16.1861,16.1942,16.1457,16.1538,256500.0
2011-05-11 12:10:00,19.95,19.96,19.85,19.89,256000.0,16.1457,16.1538,16.0647,16.0971,256000.0
2011-05-11 12:20:00,19.89,19.91,19.88,19.9,92000.0,16.0971,16.1133,16.089,16.1052,92000.0
2011-05-11 12:30:00,19.9,19.94,19.89,19.92,146500.0,16.1052,16.1376,16.0971,16.1214,146500.0
2011-05-11 12:40:00,19.92,19.94,19.88,19.89,126000.0,16.1214,16.1376,16.089,16.0971,126000.0
2011-05-11 12:50:00,19.89,19.93,19.89,19.93,120000.0,16.0971,16.1295,16.0971,16.1295,120000.0
2011-05-11 13:00:00,19.93,19.94,19.91,19.91,92500.0,16.1295,16.1376,16.1133,16.1133,92500.0
2011-05-11 13:10:00,19.9,19.92,19.9,19.91,93500.0,16.1052,16.1214,16.1052,16.1133,93500.0
2011-05-11 13:20:00,19.92,19.93,19.9,19.9,78000.0,16.1214,16.1295,16.1052,16.1052,78000.0
2011-05-11 13:30:00,19.9,19.91,19.85,19.89,196500.0,16.1052,16.1133,16.0647,16.0971,196500.0
2011-05-11 13:40:00,19.89,19.9,19.88,19.89,75500.0,16.0971,16.1052,16.089,16.0971,75500.0
2011-05-11 13:50:00,19.89,19.9,19.88,19.89,83000.0,16.0971,16.1052,16.089,16.0971,83000.0
2011-05-11 14:00:00,19.89,19.9,19.88,19.88,113000.0,16.0971,16.1052,16.089,16.089,113000.0
2011-05-11 14:10:00,19.88,19.9,19.88,19.89,72500.0,16.089,16.1052,16.089,16.0971,72500.0
2011-05-11 14:20:00,19.89,19.89,19.86,19.88,104000.0,16.0971,16.0971,16.0728,16.089,104000.0
2011-05-11 14:30:00,19.88,19.93,19.87,19.92,74500.0,16.089,16.1295,16.0809,16.1214,74500.0
2011-05-11 14:40:00,19.92,19.93,19.9,19.91,109500.0,16.1214,16.1295,16.1052,16.1133,109500.0
2011-05-11 14:50:00,19.91,19.92,19.9,19.9,67000.0,16.1133,16.1214,16.1052,16.1052,67000.0
2011-05-11 15:00:00,19.9,19.92,19.89,19.91,120500.0,16.1052,16.1214,16.0971,16.1133,120500.0
2011-05-11 15:10:00,19.9,19.93,19.9,19.93,51000.0,16.1052,16.1295,16.1052,16.1295,51000.0
2011-05-11 15:20:00,19.93,19.97,19.93,19.95,71000.0,16.1295,16.1619,16.1295,16.1457,71000.0
2011-05-11 15:30:00,19.96,19.96,19.91,19.92,62500.0,16.1538,16.1538,16.1133,16.1214,62500.0
2011-05-11 15:40:00,19.92,19.94,19.91,19.94,133000.0,16.1214,16.1376,16.1133,16.1376,133000.0
2011-05-11 15:50:00,19.93,19.96,19.93,19.94,214000.0,16.1295,16.1538,16.1295,16.1376,214000.0
2011-05-12 09:30:00,19.85,19.87,19.8,19.8,176500.0,16.0647,16.0809,16.0243,16.0243,176500.0
2011-05-12 09:40:00,19.8,19.81,19.75,19.78,60000.0,16.0243,16.0324,15.9838,16.0081,60000.0
2011-05-12 09:50:00,19.79,19.83,19.79,19.83,106500.0,16.0162,16.0486,16.0162,16.0486,106500.0
2011-05-12 10:00:00,19.84,19.89,19.8,19.89,102000.0,16.0566,16.0971,16.0243,16.0971,102000.0
2011-05-12 10:10:00,19.89,19.96,19.89,19.93,72500.0,16.0971,16.1538,16.0971,16.1295,72500.0
2011-05-12 10:20:00,19.93,19.94,19.92,19.93,108000.0,16.1295,16.1376,16.1214,16.1295,108000.0
2011-05-12 10:30:00,19.93,19.94,19.91,19.92,100000.0,16.1295,16.1376,16.1133,16.1214,100000.0
2011-05-12 10:40:00,19.92,19.92,19.88,19.91,91500.0,16.1214,16.1214,16.089,16.1133,91500.0
2011-05-12 10:50:00,19.91,19.91,19.86,19.88,66500.0,16.1133,16.1133,16.0728,16.089,66500.0
2011-05-12 11:00:00,19.88,19.91,19.86,19.88,110000.0,16.089,16.1133,16.0728,16.089,110000.0
2011-05-12 11:10:00,19.88,19.94,19.88,19.93,95500.0,16.089,16.1376,16.089,16.1295,95500.0
2011-05-12 11:20:00,19.94,20.01,19.93,20.0,72500.0,16.1376,16.1942,16.1295,16.1861,72500.0
2011-05-12 11:30:00,20.0,20.03,20.0,20.02,80000.0,16.1861,16.2104,16.1861,16.2023,80000.0
2011-05-12 11:40:00,20.03,20.05,20.03,20.04,90000.0,16.2104,16.2266,16.2104,16.2185,90000.0
2011-05-12 11:50:00,20.04,20.07,20.03,20.04,89000.0,16.2185,16.2428,16.2104,16.2185,89000.0
2011-05-12 12:00:00,20.02,20.03,20.01,20.02,64000.0,16.2023,16.2104,16.1942,16.2023,64000.0
2011-05-12 12:10:00,20.02,20.02,20.0,20.01,39000.0,16.2023,16.2023,16.1861,16.1942,39000.0
2011-05-12 12:20:00,20.01,20.04,20.01,20.04,46500.0,16.1942,16.2185,16.1942,16.2185,46500.0
2011-05-12 12:30:00,20.04,20.05,20.02,20.03,62000.0,16.2185,16.2266,16.2023,16.2104,62000.0
2011-05-12 12:40:00,20.03,20.04,20.0,20.01,58500.0,16.2104,16.2185,16.1861,16.1942,58500.0
2011-05-12 12:50:00,20.01,20.05,20.01,20.05,71500.0,16.1942,16.2266,16.1942,16.2266,71500.0
2011-05-12 13:00:00,20.05,20.1,20.05,20.08,102000.0,16.2266,16.2671,16.2266,16.2509,102000.0
2011-05-12 13:10:00,20.08,20.11,20.08,20.1,98500.0,16.2509,16.2752,16.2509,16.2671,98500.0
2011-05-12 13:20:00,20.11,20.12,20.11,20.11,42500.0,16.2752,16.2833,16.2752,16.2752,42500.0
2011-05-12 13:30:00,20.11,20.11,20.09,20.11,70500.0,16.2752,16.2752,16.259,16.2752,70500.0
2011-05-12 13:40:00,20.11,20.11,20.07,20.08,38000.0,16.2752,16.2752,16.2428,16.2509,38000.0
2011-05-12 13:50:00,20.09,20.11,20.09,20.09,63000.0,16.259,16.2752,16.259,16.259,63000.0
2011-05-12 14:00:00,20.09,20.12,20.08,20.1,29000.0,16.259,16.2833,16.2509,16.2671,29000.0
2011-05-12 14:10:00,20.1,20.11,20.08,20.09,27500.0,16.2671,16.2752,16.2509,16.259,27500.0
2011-05-12 14:20:00,20.09,20.09,20.06,20.07,138000.0,16.259,16.259,16.2347,16.2428,138000.0
2011-05-12 14:30:00,20.08,20.09,20.05,20.08,52500.0,16.2509,16.259,16.2266,16.2509,52500.0
2011-05-12 14:40:00,20.08,20.1,20.07,20.08,246000.0,16.2509,16.2671,16.2428,16.2509,246000.0
2011-05-12 14:50:00,20.08,20.08,20.04,20.05,59500.0,16.2509,16.2509,16.2185,16.2266,59500.0
2011-05-12 15:00:00,20.04,20.07,20.03,20.07,115500.0,16.2185,16.2428,16.2104,16.2428,115500.0
2011-05-12 15:10:00,20.07,20.08,20.05,20.07,51500.0,16.2428,16.2509,16.2266,16.2428,51500.0
2011-05-12 15:20:00,20.07,20.08,20.05,20.07,194000.0,16.2428,16.2509,16.2266,16.2428,194000.0
2011-05-12 15:30:00,20.06,20.08,20.05,20.08,90000.0,16.2347,16.2509,16.2266,16.2509,90000.0
2011-05-12 15:40:00,20.08,20.09,20.05,20.09,140500.0,16.2509,16.259,16.2266,16.259,140500.0
2011-05-12 15:50:00,20.09,20.09,20.06,20.06,148500.0,16.259,16.259,16.2347,16.2347,148500.0
2011-05-13 09:30:00,20.08,20.1,20.03,20.05,95000.0,16.2509,16.2671,16.2104,16.2266,95000.0
2011-05-13 09:40:00,20.04,20.05,20.01,20.02,147000.0,16.2185,16.2266,16.1942,16.2023,147000.0
2011-05-13 09:50:00,20.02,20.07,20.0,20.02,187500.0,16.2023,16.2428,16.1861,16.2023,187500.0
2011-05-13 10:00:00,20.02,20.04,19.94,19.94,231500.0,16.2023,16.2185,16.1376,16.1376,231500.0
2011-05-13 10:10:00,19.95,20.02,19.94,20.01,161000.0,16.1457,16.2023,16.1376,16.1942,161000.0
2011-05-13 10:20:00,20.01,20.02,19.99,20.0,87000.0,16.1942,16.2023,16.178,16.1861,87000.0
2011-05-13 10:30:00,20.0,20.06,20.0,20.05,125500.0,16.1861,16.2347,16.1861,16.2266,125500.0
2011-05-13 10:40:00,20.06,20.08,20.04,20.06,53500.0,16.2347,16.2509,16.2185,16.2347,53500.0
2011-05-13 10:50:00,20.06,20.06,20.03,20.03,34500.0,16.2347,16.2347,16.2104,16.2104,34500.0
2011-05-13 11:00:00,20.03,20.03,19.96,19.98,137000.0,16.2104,16.2104,16.1538,16.1699,137000.0
2011-05-13 11:10:00,19.98,19.99,19.95,19.95,77500.0,16.1699,16.178,16.1457,16.1457,77500.0
2011-05-13 11:20:00,19.95,19.95,19.91,19.92,250000.0,16.1457,16.1457,16.1133,16.1214,250000.0
2011-05-13 11:30:00,19.92,19.95,19.91,19.94,42000.0,16.1214,16.1457,16.1133,16.1376,42000.0
2011-05-13 11:40:00,19.95,19.95,19.91,19.93,52500.0,16.1457,16.1457,16.1133,16.1295,52500.0
2011-05-13 11:50:00,19.93,19.95,19.89,19.91,86500.0,16.1295,16.1457,16.0971,16.1133,86500.0
2011-05-13 12:00:00,19.9,19.91,19.86,19.86,68500.0,16.1052,16.1133,16.0728,16.0728,68500.0
2011-05-13 12:10:00,19.86,19.87,19.82,19.85,136000.0,16.0728,16.0809,16.0405,16.0647,136000.0
2011-05-13 12:20:00,19.84,19.86,19.82,19.86,135500.0,16.0566,16.0728,16.0405,16.0728,135500.0
2011-05-13 12:30:00,19.86,19.89,19.86,19.86,25000.0,16.0728,16.0971,16.0728,16.0728,25000.0
2011-05-13 12:40:00,19.87,19.89,19.87,19.88,54500.0,16.0809,16.0971,16.0809,16.089,54500.0
2011-05-13 12:50:00,19.87,19.89,19.86,19.87,28000.0,16.0809,16.0971,16.0728,16.0809,28000.0
2011-05-13 13:00:00,19.86,19.88,19.85,19.87,43500.0,16.0728,16.089,16.0647,16.0809,43500.0
2011-05-13 13:10:00,19.88,19.88,19.86,19.86,13500.0,16.089,16.089,16.0728,16.0728,13500.0
2011-05-13 13:20:00,19.87,19.88,19.86,19.86,15500.0,16.0809,16.089,16.0728,16.0728,15500.0
2011-05-13 13:30:00,19.87,19.87,19.85,19.85,78000.0,16.0809,16.0809,16.0647,16.0647,78000.0
2011-05-13 13:40:00,19.84,19.85,19.84,19.84,37500.0,16.0566,16.0647,16.0566,16.0566,37500.0
2011-05-13 13:50:00,19.85,19.85,19.83,19.85,10000.0,16.0647,16.0647,16.0486,16.0647,10000.0
2011-05-13 14:00:00,19.85,19.87,19.84,19.87,20000.0,16.0647,16.0809,16.0566,16.0809,20000.0
2011-05-13 14:10:00,19.87,19.89,19.86,19.88,44000.0,16.0809,16.0971,16.0728,16.089,44000.0
2011-05-13 14:20:00,19.89,19.91,19.89,19.9,30000.0,16.0971,16.1133,16.0971,16.1052,30000.0
2011-05-13 14:30:00,19.91,19.91,19.89,19.9,56000.0,16.1133,16.1133,16.0971,16.1052,56000.0
2011-05-13 14:40:00,19.91,19.91,19.89,19.89,36500.0,16.1133,16.1133,16.0971,16.0971,36500.0
2011-05-13 14:50:00,19.89,19.9,19.87,19.87,45000.0,16.0971,16.1052,16.0809,16.0809,45000.0
2011-05-13 15:00:00,19.87,19.89,19.87,19.88,101500.0,16.0809,16.0971,16.0809,16.089,101500.0
2011-05-13 15:10:00,19.89,19.89,19.88,19.88,58000.0,16.0971,16.0971,16.089,16.089,58000.0
2011-05-13 15:20:00,19.87,19.89,19.85,19.86,92500.0,16.0809,16.0971,16.0647,16.0728,92500.0
2011-05-13 15:30:00,19.86,19.89,19.86,19.87,83500.0,16.0728,16.0971,16.0728,16.0809,83500.0
2011-05-13 15:40:00,19.88,19.88,19.86,19.87,84000.0,16.089,16.089,16.0728,16.0809,84000.0
2011-05-13 15:50:00,19.87,19.87,19.85,19.87,215000.0,16.0809,16.0809,16.0647,16.0809,215000.0
2011-05-16 09:30:00,19.77,19.8,19.72,19.79,325000.0,16.0,16.0243,15.9595,16.0162,325000.0
2011-05-16 09:40:00,19.79,19.83,19.76,19.77,82500.0,16.0162,16.0486,15.9919,16.0,82500.0
2011-05-16 09:50:00,19.77,19.78,19.75,19.78,73500.0,16.0,16.0081,15.9838,16.0081,73500.0
2011-05-16 10:00:00,19.78,19.85,19.78,19.82,79000.0,16.0081,16.0647,16.0081,16.0405,79000.0
2011-05-16 10:10:00,19.82,19.84,19.8,19.83,80500.0,16.0405,16.0566,16.0243,16.0486,80500.0
2011-05-16 10:20:00,19.84,19.85,19.81,19.82,68500.0,16.0566,16.0647,16.0324,16.0405,68500.0
2011-05-16 10:30:00,19.83,19.87,19.82,19.84,103000.0,16.0486,16.0809,16.0405,16.0566,103000.0
2011-05-16 10:40:00,19.85,19.89,19.84,19.86,49000.0,16.0647,16.0971,16.0566,16.0728,49000.0
2011-05-16 10:50:00,19.87,19.89,19.87,19.89,50000.0,16.0809,16.0971,16.0809,16.0971,50000.0
2011-05-16 11:00:00,19.9,19.95,19.89,19.92,81500.0,16.1052,16.1457,16.0971,16.1214,81500.0
2011-05-16 11:10:00,19.93,19.94,19.91,19.92,74000.0,16.1295,16.1376,16.1133,16.1214,74000.0
2011-05-16 11:20:00,19.91,19.92,19.89,19.9,48000.0,16.1133,16.1214,16.0971,16.1052,48000.0
2011-05-16 11:30:00,19.89,19.9,19.88,19.89,73000.0,16.0971,16.1052,16.089,16.0971,73000.0
2011-05-16 11:40:00,19.9,19.9,19.84,19.84,64000.0,16.1052,16.1052,16.0566,16.0566,64000.0
2011-05-16 11:50:00,19.84,19.86,19.83,19.84,50500.0,16.0566,16.0728,16.0486,16.0566,50500.0
2011-05-16 12:00:00,19.84,19.84,19.81,19.81,17500.0,16.0566,16.0566,16.0324,16.0324,17500.0
2011-05-16 12:10:00,19.81,19.83,19.8,19.83,83500.0,16.0324,16.0486,16.0243,16.0486,83500.0
2011-05-16 12:20:00,19.83,19.84,19.82,19.83,110000.0,16.0486,16.0566,16.0405,16.0486,110000.0
2011-05-16 12:30:00,19.83,19.85,19.82,19.84,73500.0,16.0486,16.0647,16.0405,16.0566,73500.0
2011-05-16 12:40:00,19.85,19.85,19.81,19.81,47000.0,16.0647,16.0647,16.0324,16.0324,47000.0
2011-05-16 12:50:00,19.81,19.81,19.77,19.77,59500.0,16.0324,16.0324,16.0,16.0,59500.0
2011-05-16 13:00:00,19.76,19.77,19.75,19.76,48000.0,15.9919,16.0,15.9838,15.9919,48000.0
2011-05-16 13:10:00,19.75,19.78,19.74,19.78,37000.0,15.9838,16.0081,15.9757,16.0081,37000.0
2011-05-16 13:20:00,19.77,19.78,19.76,19.78,41000.0,16.0,16.0081,15.9919,16.0081,41000.0
2011-05-16 13:30:00,19.78,19.8,19.78,19.8,31000.0,16.0081,16.0243,16.0081,16.0243,31000.0
2011-05-16 13:40:00,19.8,19.82,19.8,19.81,49500.0,16.0243,16.0405,16.0243,16.0324,49500.0
2011-05-16 13:50:00,19.82,19.82,19.8,19.8,46000.0,16.0405,16.0405,16.0243,16.0243,46000.0
2011-05-16 14:00:00,19.8,19.84,19.79,19.84,33000.0,16.0243,16.0566,16.0162,16.0566,33000.0
2011-05-16 14:10:00,19.83,19.84,19.8,19.81,56500.0,16.0486,16.0566,16.0243,16.0324,56500.0
2011-05-16 14:20:00,19.81,19.82,19.76,19.76,31500.0,16.0324,16.0405,15.9919,15.9919,31500.0
2011-05-16 14:30:00,19.76,19.78,19.72,19.74,192000.0,15.9919,16.0081,15.9595,15.9757,192000.0
2011-05-16 14:40:00,19.74,19.75,19.71,19.74,119000.0,15.9757,15.9838,15.9514,15.9757,119000.0
2011-05-16 14:50:00,19.75,19.76,19.72,19.74,69000.0,15.9838,15.9919,15.9595,15.9757,69000.0
2011-05-16 15:00:00,19.75,19.77,19.75,19.76,57000.0,15.9838,16.0,15.9838,15.9919,57000.0
2011-05-16 15:10:00,19.76,19.76,19.73,19.74,162000.0,15.9919,15.9919,15.9676,15.9757,162000.0
2011-05-16 15:20:00,19.73,19.75,19.73,19.73,196500.0,15.9676,15.9838,15.9676,15.9676,196500.0
2011-05-16 15:30:00,19.73,19.74,19.72,19.73,158000.0,15.9676,15.9757,15.9595,15.9676,158000.0
2011-05-16 15:40:00,19.72,19.72,19.66,19.68,133500.0,15.9595,15.9595,15.911,15.9272,133500.0
2011-05-16 15:50:00,19.67,19.69,19.66,19.68,151500.0,15.9191,15.9352,15.911,15.9272,151500.0
2011-05-17 09:30:00,19.55,19.58,19.53,19.55,373500.0,15.8219,15.8462,15.8058,15.8219,373500.0
2011-05-17 09:40:00,19.55,19.6,19.52,19.59,223500.0,15.8219,15.8624,15.7977,15.8543,223500.0
2011-05-17 09:50:00,19.59,19.62,19.57,19.6,113000.0,15.8543,15.8786,15.8381,15.8624,113000.0
2011-05-17 10:00:00,19.59,19.59,19.54,19.55,190000.0,15.8543,15.8543,15.8139,15.8219,190000.0
2011-05-17 10:10:00,19.55,19.64,19.55,19.62,125000.0,15.8219,15.8948,15.8219,15.8786,125000.0
2011-05-17 10:20:00,19.62,19.64,19.6,19.63,156500.0,15.8786,15.8948,15.8624,15.8867,156500.0
2011-05-17 10:30:00,19.63,19.64,19.58,19.58,113000.0,15.8867,15.8948,15.8462,15.8462,113000.0
2011-05-17 10:40:00,19.59,19.59,19.53,19.54,120500.0,15.8543,15.8543,15.8058,15.8139,120500.0
2011-05-17 10:50:00,19.53,19.55,19.5,19.51,287000.0,15.8058,15.8219,15.7815,15.7896,287000.0
2011-05-17 11:00:00,19.51,19.51,19.44,19.46,223500.0,15.7896,15.7896,15.7329,15.7491,223500.0
2011-05-17 11:10:00,19.46,19.48,19.45,19.47,162000.0,15.7491,15.7653,15.741,15.7572,162000.0
2011-05-17 11:20:00,19.47,19.5,19.45,19.46,153500.0,15.7572,15.7815,15.741,15.7491,153500.0
2011-05-17 11:30:00,19.47,19.47,19.42,19.42,190000.0,15.7572,15.7572,15.7167,15.7167,190000.0
2011-05-17 11:40:00,19.42,19.46,19.42,19.46,119500.0,15.7167,15.7491,15.7167,15.7491,119500.0
2011-05-17 11:50:00,19.47,19.47,19.45,19.46,275500.0,15.7572,15.7572,15.741,15.7491,275500.0
2011-05-17 12:00:00,19.46,19.47,19.45,19.45,111000.0,15.7491,15.7572,15.741,15.741,111000.0
2011-05-17 12:10:00,19.45,19.49,19.45,19.48,55000.0,15.741,15.7734,15.741,15.7653,55000.0
2011-05-17 12:20:00,19.48,19.5,19.48,19.48,40500.0,15.7653,15.7815,15.7653,15.7653,40500.0
2011-05-17 12:30:00,19.48,19.5,19.47,19.5,75500.0,15.7653,15.7815,15.7572,15.7815,75500.0
2011-05-17 12:40:00,19.5,19.54,19.47,19.47,101500.0,15.7815,15.8139,15.7572,15.7572,101500.0
2011-05-17 12:50:00,19.48,19.48,19.45,19.46,207500.0,15.7653,15.7653,15.741,15.7491,207500.0
2011-05-17 13:00:00,19.46,19.48,19.46,19.48,58500.0,15.7491,15.7653,15.7491,15.7653,58500.0
2011-05-17 13:10:00,19.47,19.5,19.46,19.48,65000.0,15.7572,15.7815,15.7491,15.7653,65000.0
2011-05-17 13:20:00,19.48,19.51,19.47,19.5,89500.0,15.7653,15.7896,15.7572,15.7815,89500.0
2011-05-17 13:30:00,19.5,19.52,19.49,19.49,235500.0,15.7815,15.7977,15.7734,15.7734,235500.0
2011-05-17 13:40:00,19.5,19.52,19.49,19.5,131000.0,15.7815,15.7977,15.7734,15.7815,131000.0
2011-05-17 13:50:00,19.5,19.51,19.49,19.51,87000.0,15.7815,15.7896,15.7734,15.7896,87000.0
2011-05-17 14:00:00,19.51,19.55,19.51,19.52,129000.0,15.7896,15.8219,15.7896,15.7977,129000.0
2011-05-17 14:10:00,19.53,19.53,19.5,19.51,71500.0,15.8058,15.8058,15.7815,15.7896,71500.0
2011-05-17 14:20:00,19.51,19.51,19.48,19.49,97500.0,15.7896,15.7896,15.7653,15.7734,97500.0
2011-05-17 14:30:00,19.49,19.5,19.48,19.5,59500.0,15.7734,15.7815,15.7653,15.7815,59500.0
2011-05-17 14:40:00,19.49,19.51,19.47,19.5,74000.0,15.7734,15.7896,15.7572,15.7815,74000.0
2011-05-17 14:50:00,19.5,19.56,19.5,19.56,123500.0,15.7815,15.83,15.7815,15.83,123500.0
2011-05-17 15:00:00,19.56,19.56,19.53,19.54,147500.0,15.83,15.83,15.8058,15.8139,147500.0
2011-05-17 15:10:00,19.55,19.55,19.51,19.53,136000.0,15.8219,15.8219,15.7896,15.8058,136000.0
2011-05-17 15:20:00,19.53,19.55,19.52,19.52,145500.0,15.8058,15.8219,15.7977,15.7977,145500.0
2011-05-17 15:30:00,19.52,19.56,19.52,19.55,114500.0,15.7977,15.83,15.7977,15.8219,114500.0
2011-05-17 15:40:00,19.55,19.56,19.52,19.54,100000.0,15.8219,15.83,15.7977,15.8139,100000.0
2011-05-17 15:50:00,19.54,19.55,19.52,19.55,94000.0,15.8139,15.8219,15.7977,15.8219,94000.0
2011-05-18 09:30:00,19.56,19.58,19.53,19.57,165500.0,15.83,15.8462,15.8058,15.8381,165500.0
2011-05-18 09:40:00,19.57,19.64,19.57,19.63,209500.0,15.8381,15.8948,15.8381,15.8867,209500.0
2011-05-18 09:50:00,19.63,19.63,19.59,19.6,147500.0,15.8867,15.8867,15.8543,15.8624,147500.0
2011-05-18 10:00:00,19.6,19.66,19.59,19.65,84000.0,15.8624,15.911,15.8543,15.9029,84000.0
2011-05-18 10:10:00,19.65,19.66,19.62,19.64,103000.0,15.9029,15.911,15.8786,15.8948,103000.0
2011-05-18 10:20:00,19.64,19.66,19.62,19.65,54000.0,15.8948,15.911,15.8786,15.9029,54000.0
2011-05-18 10:30:00,19.65,19.7,19.65,19.69,106500.0,15.9029,15.9433,15.9029,15.9352,106500.0
2011-05-18 10:40:00,19.69,19.72,19.69,19.72,115000.0,15.9352,15.9595,15.9352,15.9595,115000.0
2011-05-18 10:50:00,19.72,19.72,19.69,19.7,73500.0,15.9595,15.9595,15.9352,15.9433,73500.0
2011-05-18 11:00:00,19.71,19.74,19.71,19.72,71500.0,15.9514,15.9757,15.9514,15.9595,71500.0
2011-05-18 11:10:00,19.72,19.72,19.7,19.7,90500.0,15.9595,15.9595,15.9433,15.9433,90500.0
2011-05-18 11:20:00,19.71,19.71,19.68,19.69,120500.0,15.9514,15.9514,15.9272,15.9352,120500.0
2011-05-18 11:30:00,19.68,19.71,19.68,19.7,45500.0,15.9272,15.9514,15.9272,15.9433,45500.0
2011-05-18 11:40:00,19.7,19.71,19.7,19.71,32500.0,15.9433,15.9514,15.9433,15.9514,32500.0
2011-05-18 11:50:00,19.71,19.72,19.71,19.71,27500.0,15.9514,15.9595,15.9514,15.9514,27500.0
2011-05-18 12:00:00,19.72,19.73,19.7,19.71,59000.0,15.9595,15.9676,15.9433,15.9514,59000.0
2011-05-18 12:10:00,19.7,19.72,19.7,19.72,40500.0,15.9433,15.9595,15.9433,15.9595,40500.0
2011-05-18 12:20:00,19.72,19.73,19.71,19.73,47500.0,15.9595,15.9676,15.9514,15.9676,47500.0
2011-05-18 12:30:00,19.73,19.75,19.73,19.74,57500.0,15.9676,15.9838,15.9676,15.9757,57500.0
2011-05-18 12:40:00,19.74,19.75,19.74,19.75,55500.0,15.9757,15.9838,15.9757,15.9838,55500.0
2011-05-18 12:50:00,19.75,19.76,19.74,19.75,53000.0,15.9838,15.9919,15.9757,15.9838,53000.0
2011-05-18 13:00:00,19.75,19.79,19.75,19.78,116500.0,15.9838,16.0162,15.9838,16.0081,116500.0
2011-05-18 13:10:00,19.78,19.79,19.77,19.78,57500.0,16.0081,16.0162,16.0,16.0081,57500.0
2011-05-18 13:20:00,19.77,19.78,19.77,19.77,105500.0,16.0,16.0081,16.0,16.0,105500.0
2011-05-18 13:30:00,19.77,19.78,19.77,19.77,37000.0,16.0,16.0081,16.0,16.0,37000.0
2011-05-18 13:40:00,19.77,19.79,19.77,19.79,61000.0,16.0,16.0162,16.0,16.0162,61000.0
2011-05-18 13:50:00,19.79,19.83,19.79,19.82,216000.0,16.0162,16.0486,16.0162,16.0405,216000.0
2011-05-18 14:00:00,19.82,19.85,19.8,19.84,228500.0,16.0405,16.0647,16.0243,16.0566,228500.0
2011-05-18 14:10:00,19.85,19.85,19.82,19.83,58000.0,16.0647,16.0647,16.0405,16.0486,58000.0
2011-05-18 14:20:00,19.83,19.83,19.79,19.8,140500.0,16.0486,16.0486,16.0162,16.0243,140500.0
2011-05-18 14:30:00,19.8,19.82,19.79,19.79,66000.0,16.0243,16.0405,16.0162,16.0162,66000.0
2011-05-18 14:40:00,19.79,19.82,19.79,19.8,72000.0,16.0162,16.0405,16.0162,16.0243,72000.0
2011-05-18 14:50:00,19.81,19.81,19.79,19.8,64000.0,16.0324,16.0324,16.0162,16.0243,64000.0
2011-05-18 15:00:00,19.8,19.82,19.79,19.81,76500.0,16.0243,16.0405,16.0162,16.0324,76500.0
2011-05-18 15:10:00,19.81,19.84,19.81,19.84,96500.0,16.0324,16.0566,16.0324,16.0566,96500.0
2011-05-18 15:20:00,19.84,19.85,19.83,19.85,90000.0,16.0566,16.0647,16.0486,16.0647,90000.0
2011-05-18 15:30:00,19.85,19.86,19.83,19.85,117000.0,16.0647,16.0728,16.0486,16.0647,117000.0
2011-05-18 15:40:00,19.85,19.87,19.84,19.85,87000.0,16.0647,16.0809,16.0566,16.0647,87000.0
2011-05-18 15:50:00,19.85,19.86,19.84,19.85,226000.0,16.0647,16.0728,16.0566,16.0647,226000.0
2011-05-19 09:30:00,19.95,19.97,19.93,19.94,95000.0,16.1457,16.1619,16.1295,16.1376,95000.0
2011-05-19 09:40:00,19.93,19.95,19.91,19.93,102000.0,16.1295,16.1457,16.1133,16.1295,102000.0
2011-05-19 09:50:00,19.94,19.98,19.94,19.95,81500.0,16.1376,16.1699,16.1376,16.1457,81500.0
2011-05-19 10:00:00,19.94,19.94,19.87,19.89,244500.0,16.1376,16.1376,16.0809,16.0971,244500.0
2011-05-19 10:10:00,19.89,19.9,19.84,19.87,136000.0,16.0971,16.1052,16.0566,16.0809,136000.0
2011-05-19 10:20:00,19.87,19.9,19.86,19.89,70000.0,16.0809,16.1052,16.0728,16.0971,70000.0
2011-05-19 10:30:00,19.88,19.89,19.85,19.87,119500.0,16.089,16.0971,16.0647,16.0809,119500.0
2011-05-19 10:40:00,19.86,19.87,19.79,19.81,131000.0,16.0728,16.0809,16.0162,16.0324,131000.0
2011-05-19 10:50:00,19.81,19.81,19.75,19.76,163000.0,16.0324,16.0324,15.9838,15.9919,163000.0
2011-05-19 11:00:00,19.76,19.77,19.75,19.75,76000.0,15.9919,16.0,15.9838,15.9838,76000.0
2011-05-19 11:10:00,19.75,19.77,19.74,19.77,78000.0,15.9838,16.0,15.9757,16.0,78000.0
2011-05-19 11:20:00,19.77,19.78,19.76,19.78,59000.0,16.0,16.0081,15.9919,16.0081,59000.0
2011-05-19 11:30:00,19.78,19.79,19.77,19.78,55000.0,16.0081,16.0162,16.0,16.0081,55000.0
2011-05-19 11:40:00,19.78,19.78,19.77,19.78,24000.0,16.0081,16.0081,16.0,16.0081,24000.0
2011-05-19 11:50:00,19.78,19.78,19.77,19.78,60500.0,16.0081,16.0081,16.0,16.0081,60500.0
2011-05-19 12:00:00,19.78,19.83,19.78,19.82,24500.0,16.0081,16.0486,16.0081,16.0405,24500.0
2011-05-19 12:10:00,19.83,19.85,19.82,19.85,26500.0,16.0486,16.0647,16.0405,16.0647,26500.0
2011-05-19 12:20:00,19.86,19.87,19.84,19.87,114500.0,16.0728,16.0809,16.0566,16.0809,114500.0
2011-05-19 12:30:00,19.88,19.89,19.86,19.88,53500.0,16.089,16.0971,16.0728,16.089,53500.0
2011-05-19 12:40:00,19.89,19.89,19.86,19.87,83000.0,16.0971,16.0971,16.0728,16.0809,83000.0
2011-05-19 12:50:00,19.87,19.88,19.86,19.87,80500.0,16.0809,16.089,16.0728,16.0809,80500.0
2011-05-19 13:00:00,19.87,19.9,19.87,19.9,162500.0,16.0809,16.1052,16.0809,16.1052,162500.0
2011-05-19 13:10:00,19.9,19.92,19.89,19.92,91500.0,16.1052,16.1214,16.0971,16.1214,91500.0
2011-05-19 13:20:00,19.92,19.92,19.91,19.91,99000.0,16.1214,16.1214,16.1133,16.1133,99000.0
2011-05-19 13:30:00,19.92,19.93,19.91,19.91,99500.0,16.1214,16.1295,16.1133,16.1133,99500.0
2011-05-19 13:40:00,19.91,19.92,19.89,19.92,58000.0,16.1133,16.1214,16.0971,16.1214,58000.0
2011-05-19 13:50:00,19.92,19.92,19.9,19.92,96500.0,16.1214,16.1214,16.1052,16.1214,96500.0
2011-05-19 14:00:00,19.92,19.93,19.91,19.91,42000.0,16.1214,16.1295,16.1133,16.1133,42000.0
2011-05-19 14:10:00,19.91,19.92,19.88,19.88,134000.0,16.1133,16.1214,16.089,16.089,134000.0
2011-05-19 14:20:00,19.88,19.89,19.86,19.86,47000.0,16.089,16.0971,16.0728,16.0728,47000.0
2011-05-19 14:30:00,19.86,19.88,19.85,19.87,52000.0,16.0728,16.089,16.0647,16.0809,52000.0
2011-05-19 14:40:00,19.88,19.88,19.84,19.86,89500.0,16.089,16.089,16.0566,16.0728,89500.0
2011-05-19 14:50:00,19.86,19.88,19.86,19.87,109500.0,16.0728,16.089,16.0728,16.0809,109500.0
2011-05-19 15:00:00,19.87,19.89,19.87,19.88,94000.0,16.0809,16.0971,16.0809,16.089,94000.0
2011-05-19 15:10:00,19.88,19.88,19.87,19.88,76500.0,16.089,16.089,16.0809,16.089,76500.0
2011-05-19 15:20:00,19.88,19.89,19.88,19.89,50500.0,16.089,16.0971,16.089,16.0971,50500.0
2011-05-19 15:30:00,19.89,19.89,19.88,19.89,70500.0,16.0971,16.0971,16.089,16.0971,70500.0
2011-05-19 15:40:00,19.89,19.9,19.88,19.9,177500.0,16.0971,16.1052,16.089,16.1052,177500.0
2011-05-19 15:50:00,19.9,19.91,19.88,19.88,279500.0,16.1052,16.1133,16.089,16.089,279500.0
2011-05-20 09:30:00,19.83,19.83,19.79,19.82,107000.0,16.0486,16.0486,16.0162,16.0405,107000.0
2011-05-20 09:40:00,19.82,19.83,19.77,19.77,73000.0,16.0405,16.0486,16.0,16.0,73000.0
2011-05-20 09:50:00,19.77,19.77,19.71,19.72,79000.0,16.0,16.0,15.9514,15.9595,79000.0
2011-05-20 10:00:00,19.7,19.72,19.69,19.7,28500.0,15.9433,15.9595,15.9352,15.9433,28500.0
2011-05-20 10:10:00,19.68,19.72,19.68,19.71,94500.0,15.9272,15.9595,15.9272,15.9514,94500.0
2011-05-20 10:20:00,19.7,19.74,19.7,19.73,56500.0,15.9433,15.9757,15.9433,15.9676,56500.0
2011-05-20 10:30:00,19.73,19.74,19.7,19.71,25500.0,15.9676,15.9757,15.9433,15.9514,25500.0
2011-05-20 10:40:00,19.71,19.71,19.63,19.65,154500.0,15.9514,15.9514,15.8867,15.9029,154500.0
2011-05-20 10:50:00,19.64,19.65,19.62,19.64,51500.0,15.8948,15.9029,15.8786,15.8948,51500.0
2011-05-20 11:00:00,19.64,19.66,19.64,19.65,49500.0,15.8948,15.911,15.8948,15.9029,49500.0
2011-05-20 11:10:00,19.66,19.68,19.66,19.68,82000.0,15.911,15.9272,15.911,15.9272,82000.0
2011-05-20 11:20:00,19.67,19.67,19.66,19.67,35000.0,15.9191,15.9191,15.911,15.9191,35000.0
2011-05-20 11:30:00,19.68,19.72,19.68,19.71,37500.0,15.9272,15.9595,15.9272,15.9514,37500.0
2011-05-20 11:40:00,19.71,19.71,19.68,19.68,28000.0,15.9514,15.9514,15.9272,15.9272,28000.0
2011-05-20 11:50:00,19.68,19.68,19.67,19.67,26500.0,15.9272,15.9272,15.9191,15.9191,26500.0
2011-05-20 12:00:00,19.67,19.7,19.67,19.68,17000.0,15.9191,15.9433,15.9191,15.9272,17000.0
2011-05-20 12:10:00,19.68,19.71,19.68,19.71,25500.0,15.9272,15.9514,15.9272,15.9514,25500.0
2011-05-20 12:20:00,19.72,19.78,19.72,19.78,104000.0,15.9595,16.0081,15.9595,16.0081,104000.0
2011-05-20 12:30:00,19.78,19.8,19.78,19.8,175500.0,16.0081,16.0243,16.0081,16.0243,175500.0
2011-05-20 12:40:00,19.8,19.8,19.79,19.79,29000.0,16.0243,16.0243,16.0162,16.0162,29000.0
2011-05-20 12:50:00,19.79,19.79,19.77,19.78,52500.0,16.0162,16.0162,16.0,16.0081,52500.0
2011-05-20 13:00:00,19.77,19.79,19.77,19.78,25000.0,16.0,16.0162,16.0,16.0081,25000.0
2011-05-20 13:10:00,19.78,19.78,19.77,19.78,11000.0,16.0081,16.0081,16.0,16.0081,11000.0
2011-05-20 13:20:00,19.77,19.8,19.77,19.79,41000.0,16.0,16.0243,16.0,16.0162,41000.0
2011-05-20 13:30:00,19.79,19.84,19.79,19.84,72500.0,16.0162,16.0566,16.0162,16.0566,72500.0
2011-05-20 13:40:00,19.84,19.84,19.82,19.82,31500.0,16.0566,16.0566,16.0405,16.0405,31500.0
2011-05-20 13:50:00,19.82,19.83,19.81,19.82,29000.0,16.0405,16.0486,16.0324,16.0405,29000.0
2011-05-20 14:00:00,19.82,19.83,19.8,19.8,23000.0,16.0405,16.0486,16.0243,16.0243,23000.0
2011-05-20 14:10:00,19.8,19.81,19.79,19.81,20000.0,16.0243,16.0324,16.0162,16.0324,20000.0
2011-05-20 14:20:00,19.8,19.81,19.79,19.81,49000.0,16.0243,16.0324,16.0162,16.0324,49000.0
2011-05-20 14:30:00,19.81,19.81,19.8,19.81,31500.0,16.0324,16.0324,16.0243,16.0324,31500.0
2011-05-20 14:40:00,19.81,19.82,19.8,19.82,57500.0,16.0324,16.0405,16.0243,16.0405,57500.0
2011-05-20 14:50:00,19.82,19.82,19.78,19.78,42000.0,16.0405,16.0405,16.0081,16.0081,42000.0
2011-05-20 15:00:00,19.78,19.78,19.76,19.77,70000.0,16.0081,16.0081,15.9919,16.0,70000.0
2011-05-20 15:10:00,19.78,19.79,19.77,19.77,28000.0,16.0081,16.0162,16.0,16.0,28000.0
2011-05-20 15:20:00,19.77,19.79,19.77,19.77,37000.0,16.0,16.0162,16.0,16.0,37000.0
2011-05-20 15:30:00,19.78,19.8,19.77,19.78,55500.0,16.0081,16.0243,16.0,16.0081,55500.0
2011-05-20 15:40:00,19.79,19.79,19.76,19.77,81000.0,16.0162,16.0162,15.9919,16.0,81000.0
2011-05-20 15:50:00,19.76,19.76,19.71,19.72,261500.0,15.9919,15.9919,15.9514,15.9595,261500.0
2011-05-23 09:30:00,19.45,19.45,19.38,19.44,1577500.0,15.741,15.741,15.6844,15.7329,1577500.0
2011-05-23 09:40:00,19.44,19.46,19.42,19.44,181500.0,15.7329,15.7491,15.7167,15.7329,181500.0
2011-05-23 09:50:00,19.44,19.44,19.42,19.43,66500.0,15.7329,15.7329,15.7167,15.7248,66500.0
2011-05-23 10:00:00,19.43,19.47,19.42,19.45,121500.0,15.7248,15.7572,15.7167,15.741,121500.0
2011-05-23 10:10:00,19.45,19.45,19.41,19.42,253000.0,15.741,15.741,15.7086,15.7167,253000.0
2011-05-23 10:20:00,19.41,19.44,19.41,19.43,75500.0,15.7086,15.7329,15.7086,15.7248,75500.0
2011-05-23 10:30:00,19.43,19.48,19.43,19.46,53500.0,15.7248,15.7653,15.7248,15.7491,53500.0
2011-05-23 10:40:00,19.46,19.47,19.43,19.44,80500.0,15.7491,15.7572,15.7248,15.7329,80500.0
2011-05-23 10:50:00,19.43,19.48,19.43,19.44,123500.0,15.7248,15.7653,15.7248,15.7329,123500.0
2011-05-23 11:00:00,19.43,19.47,19.43,19.45,55500.0,15.7248,15.7572,15.7248,15.741,55500.0
2011-05-23 11:10:00,19.45,19.46,19.42,19.44,88500.0,15.741,15.7491,15.7167,15.7329,88500.0
2011-05-23 11:20:00,19.44,19.45,19.43,19.45,262500.0,15.7329,15.741,15.7248,15.741,262500.0
2011-05-23 11:30:00,19.44,19.45,19.39,19.41,107500.0,15.7329,15.741,15.6925,15.7086,107500.0
2011-05-23 11:40:00,19.41,19.41,19.39,19.4,108000.0,15.7086,15.7086,15.6925,15.7006,108000.0
2011-05-23 11:50:00,19.41,19.43,19.41,19.42,65500.0,15.7086,15.7248,15.7086,15.7167,65500.0
2011-05-23 12:00:00,19.41,19.42,19.4,19.41,44000.0,15.7086,15.7167,15.7006,15.7086,44000.0
2011-05-23 12:10:00,19.42,19.42,19.38,19.4,297000.0,15.7167,15.7167,15.6844,15.7006,297000.0
2011-05-23 12:20:00,19.4,19.42,19.4,19.41,47500.0,15.7006,15.7167,15.7006,15.7086,47500.0
2011-05-23 12:30:00,19.42,19.43,19.41,19.41,148000.0,15.7167,15.7248,15.7086,15.7086,148000.0
2011-05-23 12:40:00,19.41,19.43,19.41,19.43,24500.0,15.7086,15.7248,15.7086,15.7248,24500.0
2011-05-23 12:50:00,19.43,19.44,19.42,19.43,75000.0,15.7248,15.7329,15.7167,15.7248,75000.0
2011-05-23 13:00:00,19.43,19.43,19.41,19.41,31500.0,15.7248,15.7248,15.7086,15.7086,31500.0
2011-05-23 13:10:00,19.42,19.42,19.41,19.41,35500.0,15.7167,15.7167,15.7086,15.7086,35500.0
2011-05-23 13:20:00,19.41,19.42,19.4,19.4,53500.0,15.7086,15.7167,15.7006,15.7006,53500.0
2011-05-23 13:30:00,19.4,19.42,19.4,19.41,61000.0,15.7006,15.7167,15.7006,15.7086,61000.0
2011-05-23 13:40:00,19.41,19.42,19.4,19.42,39500.0,15.7086,15.7167,15.7006,15.7167,39500.0
2011-05-23 13:50:00,19.42,19.44,19.41,19.43,43500.0,15.7167,15.7329,15.7086,15.7248,43500.0
2011-05-23 14:00:00,19.44,19.46,19.43,19.46,50500.0,15.7329,15.7491,15.7248,15.7491,50500.0
2011-05-23 14:10:00,19.46,19.48,19.46,19.46,81000.0,15.7491,15.7653,15.7491,15.7491,81000.0
2011-05-23 14:20:00,19.46,19.47,19.46,19.46,50000.0,15.7491,15.7572,15.7491,15.7491,50000.0
2011-05-23 14:30:00,19.46,19.51,19.46,19.5,106500.0,15.7491,15.7896,15.7491,15.7815,106500.0
2011-05-23 14:40:00,19.5,19.5,19.47,19.47,138500.0,15.7815,15.7815,15.7572,15.7572,138500.0
2011-05-23 14:50:00,19.47,19.49,19.47,19.48,60500.0,15.7572,15.7734,15.7572,15.7653,60500.0
2011-05-23 15:00:00,19.48,19.49,19.47,19.48,228000.0,15.7653,15.7734,15.7572,15.7653,228000.0
2011-05-23 15:10:00,19.47,19.48,19.45,19.46,105500.0,15.7572,15.7653,15.741,15.7491,105500.0
2011-05-23 15:20:00,19.46,19.47,19.44,19.45,107500.0,15.7491,15.7572,15.7329,15.741,107500.0
2011-05-23 15:30:00,19.45,19.46,19.43,19.43,188000.0,15.741,15.7491,15.7248,15.7248,188000.0
2011-05-23 15:40:00,19.43,19.44,19.41,19.42,314500.0,15.7248,15.7329,15.7086,15.7167,314500.0
2011-05-23 15:50:00,19.42,19.43,19.41,19.42,434500.0,15.7167,15.7248,15.7086,15.7167,434500.0
2011-05-24 09:30:00,19.47,19.49,19.45,19.47,149500.0,15.7572,15.7734,15.741,15.7572,149500.0
2011-05-24 09:40:00,19.46,19.48,19.44,19.44,39500.0,15.7491,15.7653,15.7329,15.7329,39500.0
2011-05-24 09:50:00,19.45,19.5,19.44,19.49,45500.0,15.741,15.7815,15.7329,15.7734,45500.0
2011-05-24 10:00:00,19.52,19.52,19.47,19.49,77500.0,15.7977,15.7977,15.7572,15.7734,77500.0
2011-05-24 10:10:00,19.49,19.52,19.49,19.51,67500.0,15.7734,15.7977,15.7734,15.7896,67500.0
2011-05-24 10:20:00,19.51,19.52,19.47,19.48,80500.0,15.7896,15.7977,15.7572,15.7653,80500.0
2011-05-24 10:30:00,19.47,19.48,19.41,19.42,72000.0,15.7572,15.7653,15.7086,15.7167,72000.0
2011-05-24 10:40:00,19.42,19.43,19.41,19.43,28000.0,15.7167,15.7248,15.7086,15.7248,28000.0
2011-05-24 10:50:00,19.43,19.43,19.39,19.4,39000.0,15.7248,15.7248,15.6925,15.7006,39000.0
2011-05-24 11:00:00,19.41,19.45,19.41,19.43,23000.0,15.7086,15.741,15.7086,15.7248,23000.0
2011-05-24 11:10:00,19.44,19.45,19.43,19.43,35000.0,15.7329,15.741,15.7248,15.7248,35000.0
2011-05-24 11:20:00,19.43,19.43,19.4,19.4,24500.0,15.7248,15.7248,15.7006,15.7006,24500.0
2011-05-24 11:30:00,19.4,19.43,19.4,19.42,18500.0,15.7006,15.7248,15.7006,15.7167,18500.0
2011-05-24 11:40:00,19.4,19.4,19.37,19.38,68500.0,15.7006,15.7006,15.6763,15.6844,68500.0
2011-05-24 11:50:00,19.37,19.39,19.37,19.38,29500.0,15.6763,15.6925,15.6763,15.6844,29500.0
2011-05-24 12:00:00,19.37,19.37,19.35,19.37,40500.0,15.6763,15.6763,15.6601,15.6763,40500.0
2011-05-24 12:10:00,19.37,19.38,19.36,19.36,28000.0,15.6763,15.6844,15.6682,15.6682,28000.0
2011-05-24 12:20:00,19.36,19.36,19.34,19.35,74500.0,15.6682,15.6682,15.652,15.6601,74500.0
2011-05-24 12:30:00,19.35,19.36,19.33,19.35,33000.0,15.6601,15.6682,15.6439,15.6601,33000.0
2011-05-24 12:40:00,19.36,19.37,19.35,19.36,36500.0,15.6682,15.6763,15.6601,15.6682,36500.0
2011-05-24 12:50:00,19.36,19.36,19.35,19.35,7000.0,15.6682,15.6682,15.6601,15.6601,7000.0
2011-05-24 13:00:00,19.35,19.38,19.35,19.37,27000.0,15.6601,15.6844,15.6601,15.6763,27000.0
2011-05-24 13:10:00,19.36,19.36,19.33,19.33,39500.0,15.6682,15.6682,15.6439,15.6439,39500.0
2011-05-24 13:20:00,19.33,19.34,19.33,19.33,37500.0,15.6439,15.652,15.6439,15.6439,37500.0
2011-05-24 13:30:00,19.33,19.33,19.3,19.32,44000.0,15.6439,15.6439,15.6196,15.6358,44000.0
2011-05-24 13:40:00,19.32,19.34,19.32,19.34,51000.0,15.6358,15.652,15.6358,15.652,51000.0
2011-05-24 13:50:00,19.33,19.36,19.33,19.36,33000.0,15.6439,15.6682,15.6439,15.6682,33000.0
2011-05-24 14:00:00,19.36,19.37,19.35,19.37,27000.0,15.6682,15.6763,15.6601,15.6763,27000.0
2011-05-24 14:10:00,19.37,19.38,19.37,19.38,33500.0,15.6763,15.6844,15.6763,15.6844,33500.0
2011-05-24 14:20:00,19.38,19.4,19.38,19.4,22000.0,15.6844,15.7006,15.6844,15.7006,22000.0
2011-05-24 14:30:00,19.41,19.41,19.39,19.39,11000.0,15.7086,15.7086,15.6925,15.6925,11000.0
2011-05-24 14:40:00,19.38,19.4,19.38,19.39,35500.0,15.6844,15.7006,15.6844,15.6925,35500.0
2011-05-24 14:50:00,19.38,19.4,19.38,19.39,27000.0,15.6844,15.7006,15.6844,15.6925,27000.0
2011-05-24 15:00:00,19.39,19.41,19.39,19.41,44500.0,15.6925,15.7086,15.6925,15.7086,44500.0
2011-05-24 15:10:00,19.41,19.42,19.39,19.41,68500.0,15.7086,15.7167,15.6925,15.7086,68500.0
2011-05-24 15:20:00,19.41,19.42,19.41,19.41,43500.0,15.7086,15.7167,15.7086,15.7086,43500.0
2011-05-24 15:30:00,19.41,19.41,19.39,19.4,217500.0,15.7086,15.7086,15.6925,15.7006,217500.0
2011-05-24 15:40:00,19.39,19.4,19.38,19.38,103000.0,15.6925,15.7006,15.6844,15.6844,103000.0
2011-05-24 15:50:00,19.38,19.38,19.36,19.36,162000.0,15.6844,15.6844,15.6682,15.6682,162000.0
2011-05-25 09:30:00,19.3,19.35,19.28,19.34,229000.0,15.6196,15.6601,15.6034,15.652,229000.0
2011-05-25 09:40:00,19.35,19.39,19.35,19.38,91500.0,15.6601,15.6925,15.6601,15.6844,91500.0
2011-05-25 09:50:00,19.38,19.39,19.36,19.36,44500.0,15.6844,15.6925,15.6682,15.6682,44500.0
2011-05-25 10:00:00,19.36,19.37,19.33,19.35,31500.0,15.6682,15.6763,15.6439,15.6601,31500.0
2011-05-25 10:10:00,19.34,19.34,19.31,19.32,35000.0,15.652,15.652,15.6277,15.6358,35000.0
2011-05-25 10:20:00,19.31,19.37,19.31,19.36,54500.0,15.6277,15.6763,15.6277,15.6682,54500.0
2011-05-25 10:30:00,19.36,19.42,19.35,19.41,108500.0,15.6682,15.7167,15.6601,15.7086,108500.0
2011-05-25 10:40:00,19.41,19.43,19.4,19.4,67500.0,15.7086,15.7248,15.7006,15.7006,67500.0
2011-05-25 10:50:00,19.41,19.42,19.39,19.39,251500.0,15.7086,15.7167,15.6925,15.6925,251500.0
2011-05-25 11:00:00,19.4,19.44,19.4,19.42,233500.0,15.7006,15.7329,15.7006,15.7167,233500.0
2011-05-25 11:10:00,19.43,19.45,19.42,19.44,62000.0,15.7248,15.741,15.7167,15.7329,62000.0
2011-05-25 11:20:00,19.44,19.45,19.44,19.44,127000.0,15.7329,15.741,15.7329,15.7329,127000.0
2011-05-25 11:30:00,19.44,19.47,19.44,19.46,147500.0,15.7329,15.7572,15.7329,15.7491,147500.0
2011-05-25 11:40:00,19.46,19.5,19.46,19.48,125000.0,15.7491,15.7815,15.7491,15.7653,125000.0
2011-05-25 11:50:00,19.48,19.48,19.47,19.48,55500.0,15.7653,15.7653,15.7572,15.7653,55500.0
2011-05-25 12:00:00,19.47,19.49,19.47,19.47,43000.0,15.7572,15.7734,15.7572,15.7572,43000.0
2011-05-25 12:10:00,19.47,19.48,19.46,19.46,53000.0,15.7572,15.7653,15.7491,15.7491,53000.0
2011-05-25 12:20:00,19.45,19.47,19.45,19.46,26500.0,15.741,15.7572,15.741,15.7491,26500.0
2011-05-25 12:30:00,19.46,19.47,19.46,19.46,40000.0,15.7491,15.7572,15.7491,15.7491,40000.0
2011-05-25 12:40:00,19.46,19.47,19.45,19.45,15000.0,15.7491,15.7572,15.741,15.741,15000.0
2011-05-25 12:50:00,19.45,19.48,19.45,19.48,31500.0,15.741,15.7653,15.741,15.7653,31500.0
2011-05-25 13:00:00,19.48,19.48,19.47,19.48,41000.0,15.7653,15.7653,15.7572,15.7653,41000.0
2011-05-25 13:10:00,19.48,19.48,19.46,19.47,41000.0,15.7653,15.7653,15.7491,15.7572,41000.0
2011-05-25 13:20:00,19.46,19.47,19.43,19.43,17000.0,15.7491,15.7572,15.7248,15.7248,17000.0
2011-05-25 13:30:00,19.43,19.45,19.43,19.44,13000.0,15.7248,15.741,15.7248,15.7329,13000.0
2011-05-25 13:40:00,19.44,19.46,19.44,19.45,38000.0,15.7329,15.7491,15.7329,15.741,38000.0
2011-05-25 13:50:00,19.45,19.45,19.44,19.44,20500.0,15.741,15.741,15.7329,15.7329,20500.0
2011-05-25 14:00:00,19.44,19.46,19.44,19.45,41500.0,15.7329,15.7491,15.7329,15.741,41500.0
2011-05-25 14:10:00,19.46,19.47,19.46,19.47,44500.0,15.7491,15.7572,15.7491,15.7572,44500.0
2011-05-25 14:20:00,19.47,19.49,19.46,19.49,60000.0,15.7572,15.7734,15.7491,15.7734,60000.0
2011-05-25 14:30:00,19.49,19.49,19.47,19.48,54500.0,15.7734,15.7734,15.7572,15.7653,54500.0
2011-05-25 14:40:00,19.48,19.48,19.47,19.48,50000.0,15.7653,15.7653,15.7572,15.7653,50000.0
2011-05-25 14:50:00,19.48,19.5,19.48,19.49,57000.0,15.7653,15.7815,15.7653,15.7734,57000.0
2011-05-25 15:00:00,19.5,19.54,19.49,19.53,101000.0,15.7815,15.8139,15.7734,15.8058,101000.0
2011-05-25 15:10:00,19.53,19.55,19.53,19.54,90000.0,15.8058,15.8219,15.8058,15.8139,90000.0
2011-05-25 15:20:00,19.54,19.54,19.53,19.54,45000.0,15.8139,15.8139,15.8058,15.8139,45000.0
2011-05-25 15:30:00,19.54,19.54,19.53,19.53,38000.0,15.8139,15.8139,15.8058,15.8058,38000.0
2011-05-25 15:40:00,19.53,19.55,19.51,19.51,127000.0,15.8058,15.8219,15.7896,15.7896,127000.0
2011-05-25 15:50:00,19.51,19.52,19.5,19.5,164500.0,15.7896,15.7977,15.7815,15.7815,164500.0
2011-05-26 09:30:00,19.44,19.52,19.44,19.51,167000.0,15.7329,15.7977,15.7329,15.7896,167000.0
2011-05-26 09:40:00,19.5,19.5,19.47,19.49,46000.0,15.7815,15.7815,15.7572,15.7734,46000.0
2011-05-26 09:50:00,19.5,19.5,19.43,19.44,83000.0,15.7815,15.7815,15.7248,15.7329,83000.0
2011-05-26 10:00:00,19.45,19.48,19.43,19.46,37500.0,15.741,15.7653,15.7248,15.7491,37500.0
2011-05-26 10:10:00,19.47,19.49,19.45,19.48,43500.0,15.7572,15.7734,15.741,15.7653,43500.0
2011-05-26 10:20:00,19.47,19.52,19.46,19.51,55000.0,15.7572,15.7977,15.7491,15.7896,55000.0
2011-05-26 10:30:00,19.51,19.54,19.49,19.54,221500.0,15.7896,15.8139,15.7734,15.8139,221500.0
2011-05-26 10:40:00,19.53,19.53,19.5,19.51,90500.0,15.8058,15.8058,15.7815,15.7896,90500.0
2011-05-26 10:50:00,19.51,19.51,19.46,19.48,26500.0,15.7896,15.7896,15.7491,15.7653,26500.0
2011-05-26 11:00:00,19.47,19.49,19.46,19.49,44500.0,15.7572,15.7734,15.7491,15.7734,44500.0
2011-05-26 11:10:00,19.49,19.52,19.48,19.52,39000.0,15.7734,15.7977,15.7653,15.7977,39000.0
2011-05-26 11:20:00,19.52,19.53,19.5,19.53,22500.0,15.7977,15.8058,15.7815,15.8058,22500.0
2011-05-26 11:30:00,19.54,19.54,19.51,19.51,72500.0,15.8139,15.8139,15.7896,15.7896,72500.0
2011-05-26 11:40:00,19.51,19.53,19.51,19.53,7500.0,15.7896,15.8058,15.7896,15.8058,7500.0
2011-05-26 11:50:00,19.54,19.56,19.54,19.55,89500.0,15.8139,15.83,15.8139,15.8219,89500.0
2011-05-26 12:00:00,19.56,19.56,19.54,19.54,19000.0,15.83,15.83,15.8139,15.8139,19000.0
2011-05-26 12:10:00,19.54,19.56,19.54,19.55,48500.0,15.8139,15.83,15.8139,15.8219,48500.0
2011-05-26 12:20:00,19.55,19.57,19.55,19.57,44000.0,15.8219,15.8381,15.8219,15.8381,44000.0
2011-05-26 12:30:00,19.57,19.57,19.56,19.57,19500.0,15.8381,15.8381,15.83,15.8381,19500.0
2011-05-26 12:40:00,19.57,19.61,19.57,19.61,42500.0,15.8381,15.8705,15.8381,15.8705,42500.0
2011-05-26 12:50:00,19.62,19.62,19.61,19.61,28500.0,15.8786,15.8786,15.8705,15.8705,28500.0
2011-05-26 13:00:00,19.61,19.63,19.61,19.63,42500.0,15.8705,15.8867,15.8705,15.8867,42500.0
2011-05-26 13:10:00,19.62,19.65,19.62,19.65,101500.0,15.8786,15.9029,15.8786,15.9029,101500.0
2011-05-26 13:20:00,19.64,19.65,19.63,19.64,31500.0,15.8948,15.9029,15.8867,15.8948,31500.0
2011-05-26 13:30:00,19.64,19.64,19.62,19.64,37500.0,15.8948,15.8948,15.8786,15.8948,37500.0
2011-05-26 13:40:00,19.63,19.63,19.62,19.62,7500.0,15.8867,15.8867,15.8786,15.8786,7500.0
2011-05-26 13:50:00,19.63,19.64,19.62,19.62,42000.0,15.8867,15.8948,15.8786,15.8786,42000.0
2011-05-26 14:00:00,19.62,19.63,19.62,19.63,48000.0,15.8786,15.8867,15.8786,15.8867,48000.0
2011-05-26 14:10:00,19.63,19.64,19.63,19.64,19500.0,15.8867,15.8948,15.8867,15.8948,19500.0
2011-05-26 14:20:00,19.63,19.67,19.63,19.66,76000.0,15.8867,15.9191,15.8867,15.911,76000.0
2011-05-26 14:30:00,19.66,19.69,19.66,19.67,83500.0,15.911,15.9352,15.911,15.9191,83500.0
2011-05-26 14:40:00,19.67,19.68,19.67,19.68,17500.0,15.9191,15.9272,15.9191,15.9272,17500.0
2011-05-26 14:50:00,19.68,19.69,19.67,19.68,57500.0,15.9272,15.9352,15.9191,15.9272,57500.0
2011-05-26 15:00:00,19.68,19.68,19.66,19.67,31000.0,15.9272,15.9272,15.911,15.9191,31000.0
2011-05-26 15:10:00,19.66,19.66,19.64,19.66,51500.0,15.911,15.911,15.8948,15.911,51500.0
2011-05-26 15:20:00,19.66,19.68,19.66,19.68,63500.0,15.911,15.9272,15.911,15.9272,63500.0
2011-05-26 15:30:00,19.69,19.7,19.67,19.7,119000.0,15.9352,15.9433,15.9191,15.9433,119000.0
2011-05-26 15:40:00,19.7,19.7,19.66,19.67,147000.0,15.9433,15.9433,15.911,15.9191,147000.0
2011-05-26 15:50:00,19.67,19.69,19.67,19.67,162500.0,15.9191,15.9352,15.9191,15.9191,162500.0
2011-05-27 09:30:00,19.76,19.77,19.75,19.77,63500.0,15.9919,16.0,15.9838,16.0,63500.0
2011-05-27 09:40:00,19.77,19.8,19.76,19.78,42500.0,16.0,16.0243,15.9919,16.0081,42500.0
2011-05-27 09:50:00,19.78,19.81,19.77,19.8,51000.0,16.0081,16.0324,16.0,16.0243,51000.0
2011-05-27 10:00:00,19.8,19.8,19.73,19.75,122500.0,16.0243,16.0243,15.9676,15.9838,122500.0
2011-05-27 10:10:00,19.74,19.78,19.74,19.78,41500.0,15.9757,16.0081,15.9757,16.0081,41500.0
2011-05-27 10:20:00,19.78,19.8,19.76,19.8,36500.0,16.0081,16.0243,15.9919,16.0243,36500.0
2011-05-27 10:30:00,19.8,19.8,19.78,19.78,17500.0,16.0243,16.0243,16.0081,16.0081,17500.0
2011-05-27 10:40:00,19.79,19.8,19.79,19.8,96000.0,16.0162,16.0243,16.0162,16.0243,96000.0
2011-05-27 10:50:00,19.8,19.83,19.8,19.83,76500.0,16.0243,16.0486,16.0243,16.0486,76500.0
2011-05-27 11:00:00,19.83,19.85,19.83,19.83,42000.0,16.0486,16.0647,16.0486,16.0486,42000.0
2011-05-27 11:10:00,19.84,19.84,19.83,19.84,24000.0,16.0566,16.0566,16.0486,16.0566,24000.0
2011-05-27 11:20:00,19.84,19.85,19.82,19.83,127500.0,16.0566,16.0647,16.0405,16.0486,127500.0
2011-05-27 11:30:00,19.83,19.83,19.81,19.82,43000.0,16.0486,16.0486,16.0324,16.0405,43000.0
2011-05-27 11:40:00,19.82,19.84,19.82,19.84,30000.0,16.0405,16.0566,16.0405,16.0566,30000.0
2011-05-27 11:50:00,19.85,19.85,19.83,19.83,22500.0,16.0647,16.0647,16.0486,16.0486,22500.0
2011-05-27 12:00:00,19.83,19.83,19.8,19.81,34000.0,16.0486,16.0486,16.0243,16.0324,34000.0
2011-05-27 12:10:00,19.81,19.81,19.8,19.81,19500.0,16.0324,16.0324,16.0243,16.0324,19500.0
2011-05-27 12:20:00,19.82,19.82,19.81,19.82,32000.0,16.0405,16.0405,16.0324,16.0405,32000.0
2011-05-27 12:30:00,19.82,19.83,19.82,19.82,15000.0,16.0405,16.0486,16.0405,16.0405,15000.0
2011-05-27 12:40:00,19.82,19.82,19.81,19.82,23500.0,16.0405,16.0405,16.0324,16.0405,23500.0
2011-05-27 12:50:00,19.82,19.83,19.8,19.81,24500.0,16.0405,16.0486,16.0243,16.0324,24500.0
2011-05-27 13:00:00,19.8,19.81,19.8,19.81,39500.0,16.0243,16.0324,16.0243,16.0324,39500.0
2011-05-27 13:10:00,19.81,19.82,19.79,19.8,40500.0,16.0324,16.0405,16.0162,16.0243,40500.0
2011-05-27 13:20:00,19.8,19.81,19.8,19.8,39000.0,16.0243,16.0324,16.0243,16.0243,39000.0
2011-05-27 13:30:00,19.8,19.8,19.79,19.79,13500.0,16.0243,16.0243,16.0162,16.0162,13500.0
2011-05-27 13:40:00,19.79,19.8,19.79,19.79,35500.0,16.0162,16.0243,16.0162,16.0162,35500.0
2011-05-27 13:50:00,19.79,19.8,19.79,19.8,12000.0,16.0162,16.0243,16.0162,16.0243,12000.0
2011-05-27 14:00:00,19.8,19.81,19.79,19.79,21000.0,16.0243,16.0324,16.0162,16.0162,21000.0
2011-05-27 14:10:00,19.79,19.8,19.78,19.79,33000.0,16.0162,16.0243,16.0081,16.0162,33000.0
2011-05-27 14:20:00,19.79,19.8,19.79,19.8,13500.0,16.0162,16.0243,16.0162,16.0243,13500.0
2011-05-27 14:30:00,19.8,19.82,19.8,19.82,22500.0,16.0243,16.0405,16.0243,16.0405,22500.0
2011-05-27 14:40:00,19.82,19.82,19.78,19.78,30000.0,16.0405,16.0405,16.0081,16.0081,30000.0
2011-05-27 14:50:00,19.78,19.78,19.77,19.77,13500.0,16.0081,16.0081,16.0,16.0,13500.0
2011-05-27 15:00:00,19.77,19.77,19.76,19.77,86000.0,16.0,16.0,15.9919,16.0,86000.0
2011-05-27 15:10:00,19.77,19.79,19.77,19.79,13000.0,16.0,16.0162,16.0,16.0162,13000.0
2011-05-27 15:20:00,19.79,19.8,19.78,19.8,39000.0,16.0162,16.0243,16.0081,16.0243,39000.0
2011-05-27 15:30:00,19.8,19.81,19.79,19.8,120000.0,16.0243,16.0324,16.0162,16.0243,120000.0
2011-05-27 15:40:00,19.8,19.81,19.79,19.81,80500.0,16.0243,16.0324,16.0162,16.0324,80500.0
2011-05-27 15:50:00,19.81,19.81,19.8,19.8,109000.0,16.0324,16.0324,16.0243,16.0243,109000.0
2011-05-31 09:30:00,20.0,20.01,19.97,19.97,221500.0,16.1861,16.1942,16.1619,16.1619,221500.0
2011-05-31 09:40:00,19.97,19.98,19.91,19.91,191500.0,16.1619,16.1699,16.1133,16.1133,191500.0
2011-05-31 09:50:00,19.92,19.94,19.89,19.89,67500.0,16.1214,16.1376,16.0971,16.0971,67500.0
2011-05-31 10:00:00,19.89,19.9,19.85,19.86,64500.0,16.0971,16.1052,16.0647,16.0728,64500.0
2011-05-31 10:10:00,19.87,19.88,19.85,19.86,50000.0,16.0809,16.089,16.0647,16.0728,50000.0
2011-05-31 10:20:00,19.86,19.86,19.83,19.86,94500.0,16.0728,16.0728,16.0486,16.0728,94500.0
2011-05-31 10:30:00,19.86,19.86,19.83,19.83,38000.0,16.0728,16.0728,16.0486,16.0486,38000.0
2011-05-31 10:40:00,19.84,19.88,19.84,19.87,55000.0,16.0566,16.089,16.0566,16.0809,55000.0
2011-05-31 10:50:00,19.87,19.88,19.85,19.87,40500.0,16.0809,16.089,16.0647,16.0809,40500.0
2011-05-31 11:00:00,19.86,19.9,19.86,19.9,99000.0,16.0728,16.1052,16.0728,16.1052,99000.0
2011-05-31 11:10:00,19.89,19.9,19.89,19.89,44000.0,16.0971,16.1052,16.0971,16.0971,44000.0
2011-05-31 11:20:00,19.89,19.9,19.88,19.9,30000.0,16.0971,16.1052,16.089,16.1052,30000.0
2011-05-31 11:30:00,19.9,19.93,19.9,19.91,33500.0,16.1052,16.1295,16.1052,16.1133,33500.0
2011-05-31 11:40:00,19.91,19.91,19.9,19.91,38500.0,16.1133,16.1133,16.1052,16.1133,38500.0
2011-05-31 11:50:00,19.91,19.91,19.87,19.88,48000.0,16.1133,16.1133,16.0809,16.089,48000.0
2011-05-31 12:00:00,19.88,19.9,19.86,19.9,57000.0,16.089,16.1052,16.0728,16.1052,57000.0
2011-05-31 12:10:00,19.9,19.9,19.85,19.86,34000.0,16.1052,16.1052,16.0647,16.0728,34000.0
2011-05-31 12:20:00,19.86,19.87,19.85,19.87,44000.0,16.0728,16.0809,16.0647,16.0809,44000.0
2011-05-31 12:30:00,19.86,19.86,19.83,19.85,50000.0,16.0728,16.0728,16.0486,16.0647,50000.0
2011-05-31 12:40:00,19.85,19.87,19.85,19.86,54000.0,16.0647,16.0809,16.0647,16.0728,54000.0
2011-05-31 12:50:00,19.87,19.88,19.86,19.87,29000.0,16.0809,16.089,16.0728,16.0809,29000.0
2011-05-31 13:00:00,19.87,19.89,19.87,19.89,28500.0,16.0809,16.0971,16.0809,16.0971,28500.0
2011-05-31 13:10:00,19.89,19.91,19.89,19.91,27000.0,16.0971,16.1133,16.0971,16.1133,27000.0
2011-05-31 13:20:00,19.91,19.91,19.89,19.89,39500.0,16.1133,16.1133,16.0971,16.0971,39500.0
2011-05-31 13:30:00,19.89,19.9,19.89,19.89,19500.0,16.0971,16.1052,16.0971,16.0971,19500.0
2011-05-31 13:40:00,19.89,19.92,19.89,19.91,25500.0,16.0971,16.1214,16.0971,16.1133,25500.0
2011-05-31 13:50:00,19.91,19.94,19.91,19.94,61000.0,16.1133,16.1376,16.1133,16.1376,61000.0
2011-05-31 14:00:00,19.94,19.94,19.92,19.93,99500.0,16.1376,16.1376,16.1214,16.1295,99500.0
2011-05-31 14:10:00,19.94,19.94,19.93,19.93,50000.0,16.1376,16.1376,16.1295,16.1295,50000.0
2011-05-31 14:20:00,19.93,19.93,19.92,19.92,35500.0,16.1295,16.1295,16.1214,16.1214,35500.0
2011-05-31 14:30:00,19.92,19.92,19.92,19.92,18000.0,16.1214,16.1214,16.1214,16.1214,18000.0
2011-05-31 14:40:00,19.92,19.94,19.91,19.91,39500.0,16.1214,16.1376,16.1133,16.1133,39500.0
2011-05-31 14:50:00,19.92,19.93,19.92,19.93,41500.0,16.1214,16.1295,16.1214,16.1295,41500.0
2011-05-31 15:00:00,19.93,19.93,19.92,19.92,34000.0,16.1295,16.1295,16.1214,16.1214,34000.0
2011-05-31 15:10:00,19.92,19.93,19.92,19.93,96500.0,16.1214,16.1295,16.1214,16.1295,96500.0
2011-05-31 15:20:00,19.93,19.94,19.92,19.93,118000.0,16.1295,16.1376,16.1214,16.1295,118000.0
2011-05-31 15:30:00,19.93,19.93,19.92,19.92,86500.0,16.1295,16.1295,16.1214,16.1214,86500.0
2011-05-31 15:40:00,19.93,19.98,19.93,19.98,175500.0,16.1295,16.1699,16.1295,16.1699,175500.0
2011-05-31 15:50:00,19.98,20.01,19.97,20.0,259000.0,16.1699,16.1942,16.1619,16.1861,259000.0
2011-06-01 09:30:00,19.99,20.0,19.98,19.99,142000.0,16.178,16.1861,16.1699,16.178,142000.0
2011-06-01 09:40:00,19.99,20.02,19.98,19.98,44500.0,16.178,16.2023,16.1699,16.1699,44500.0
2011-06-01 09:50:00,19.96,19.97,19.94,19.94,101500.0,16.1538,16.1619,16.1376,16.1376,101500.0
2011-06-01 10:00:00,19.93,19.93,19.89,19.91,94500.0,16.1295,16.1295,16.0971,16.1133,94500.0
2011-06-01 10:10:00,19.89,19.9,19.85,19.89,53500.0,16.0971,16.1052,16.0647,16.0971,53500.0
2011-06-01 10:20:00,19.89,19.92,19.89,19.89,55500.0,16.0971,16.1214,16.0971,16.0971,55500.0
2011-06-01 10:30:00,19.89,19.9,19.86,19.87,73000.0,16.0971,16.1052,16.0728,16.0809,73000.0
2011-06-01 10:40:00,19.87,19.87,19.81,19.82,104500.0,16.0809,16.0809,16.0324,16.0405,104500.0
2011-06-01 10:50:00,19.82,19.82,19.79,19.82,112500.0,16.0405,16.0405,16.0162,16.0405,112500.0
2011-06-01 11:00:00,19.82,19.83,19.81,19.83,45000.0,16.0405,16.0486,16.0324,16.0486,45000.0
2011-06-01 11:10:00,19.82,19.82,19.79,19.8,35000.0,16.0405,16.0405,16.0162,16.0243,35000.0
2011-06-01 11:20:00,19.8,19.84,19.8,19.83,61000.0,16.0243,16.0566,16.0243,16.0486,61000.0
2011-06-01 11:30:00,19.83,19.83,19.79,19.8,95500.0,16.0486,16.0486,16.0162,16.0243,95500.0
2011-06-01 11:40:00,19.8,19.82,19.8,19.8,54500.0,16.0243,16.0405,16.0243,16.0243,54500.0
2011-06-01 11:50:00,19.81,19.81,19.8,19.81,50000.0,16.0324,16.0324,16.0243,16.0324,50000.0
2011-06-01 12:00:00,19.81,19.82,19.76,19.77,186500.0,16.0324,16.0405,15.9919,16.0,186500.0
2011-06-01 12:10:00,19.76,19.76,19.7,19.71,121000.0,15.9919,15.9919,15.9433,15.9514,121000.0
2011-06-01 12:20:00,19.71,19.73,19.7,19.71,88000.0,15.9514,15.9676,15.9433,15.9514,88000.0
2011-06-01 12:30:00,19.72,19.74,19.72,19.74,28000.0,15.9595,15.9757,15.9595,15.9757,28000.0
2011-06-01 12:40:00,19.74,19.75,19.72,19.73,29000.0,15.9757,15.9838,15.9595,15.9676,29000.0
2011-06-01 12:50:00,19.73,19.73,19.7,19.71,41500.0,15.9676,15.9676,15.9433,15.9514,41500.0
2011-06-01 13:00:00,19.71,19.73,19.71,19.71,42500.0,15.9514,15.9676,15.9514,15.9514,42500.0
2011-06-01 13:10:00,19.71,19.71,19.66,19.68,119000.0,15.9514,15.9514,15.911,15.9272,119000.0
2011-06-01 13:20:00,19.67,19.68,19.63,19.64,157000.0,15.9191,15.9272,15.8867,15.8948,157000.0
2011-06-01 13:30:00,19.64,19.67,19.62,19.67,595500.0,15.8948,15.9191,15.8786,15.9191,595500.0
2011-06-01 13:40:00,19.66,19.68,19.66,19.67,89000.0,15.911,15.9272,15.911,15.9191,89000.0
2011-06-01 13:50:00,19.67,19.69,19.66,19.69,19000.0,15.9191,15.9352,15.911,15.9352,19000.0
2011-06-01 14:00:00,19.68,19.68,19.65,19.66,202500.0,15.9272,15.9272,15.9029,15.911,202500.0
2011-06-01 14:10:00,19.66,19.66,19.63,19.65,209000.0,15.911,15.911,15.8867,15.9029,209000.0
2011-06-01 14:20:00,19.66,19.66,19.62,19.62,98500.0,15.911,15.911,15.8786,15.8786,98500.0
2011-06-01 14:30:00,19.62,19.63,19.6,19.63,218000.0,15.8786,15.8867,15.8624,15.8867,218000.0
2011-06-01 14:40:00,19.62,19.62,19.59,19.6,216000.0,15.8786,15.8786,15.8543,15.8624,216000.0
2011-06-01 14:50:00,19.6,19.61,19.59,19.61,1044500.0,15.8624,15.8705,15.8543,15.8705,1044500.0
2011-06-01 15:00:00,19.61,19.63,19.59,19.62,90500.0,15.8705,15.8867,15.8543,15.8786,90500.0
2011-06-01 15:10:00,19.61,19.62,19.58,19.59,114000.0,15.8705,15.8786,15.8462,15.8543,114000.0
2011-06-01 15:20:00,19.59,19.6,19.56,19.58,1944500.0,15.8543,15.8624,15.83,15.8462,1944500.0
2011-06-01 15:30:00,19.58,19.58,19.57,19.57,248000.0,15.8462,15.8462,15.8381,15.8381,248000.0
2011-06-01 15:40:00,19.57,19.57,19.5,19.51,523500.0,15.8381,15.8381,15.7815,15.7896,523500.0
2011-06-01 15:50:00,19.51,19.52,19.49,19.51,725500.0,15.7896,15.7977,15.7734,15.7896,725500.0
2011-06-02 09:30:00,19.54,19.61,19.53,19.57,208500.0,15.8139,15.8705,15.8058,15.8381,208500.0
2011-06-02 09:40:00,19.57,19.57,19.47,19.49,174500.0,15.8381,15.8381,15.7572,15.7734,174500.0
2011-06-02 09:50:00,19.49,19.58,19.48,19.58,92000.0,15.7734,15.8462,15.7653,15.8462,92000.0
2011-06-02 10:00:00,19.6,19.62,19.57,19.6,94000.0,15.8624,15.8786,15.8381,15.8624,94000.0
2011-06-02 10:10:00,19.59,19.62,19.56,19.57,79500.0,15.8543,15.8786,15.83,15.8381,79500.0
2011-06-02 10:20:00,19.55,19.56,19.54,19.55,33000.0,15.8219,15.83,15.8139,15.8219,33000.0
2011-06-02 10:30:00,19.56,19.59,19.55,19.59,40000.0,15.83,15.8543,15.8219,15.8543,40000.0
2011-06-02 10:40:00,19.59,19.6,19.57,19.58,112000.0,15.8543,15.8624,15.8381,15.8462,112000.0
2011-06-02 10:50:00,19.57,19.58,19.54,19.54,139000.0,15.8381,15.8462,15.8139,15.8139,139000.0
2011-06-02 11:00:00,19.54,19.55,19.51,19.52,128500.0,15.8139,15.8219,15.7896,15.7977,128500.0
2011-06-02 11:10:00,19.51,19.51,19.49,19.5,65000.0,15.7896,15.7896,15.7734,15.7815,65000.0
2011-06-02 11:20:00,19.51,19.51,19.46,19.47,108000.0,15.7896,15.7896,15.7491,15.7572,108000.0
2011-06-02 11:30:00,19.46,19.46,19.42,19.42,104500.0,15.7491,15.7491,15.7167,15.7167,104500.0
2011-06-02 11:40:00,19.41,19.44,19.4,19.41,91000.0,15.7086,15.7329,15.7006,15.7086,91000.0
2011-06-02 11:50:00,19.41,19.44,19.4,19.44,88000.0,15.7086,15.7329,15.7006,15.7329,88000.0
2011-06-02 12:00:00,19.43,19.44,19.4,19.41,49000.0,15.7248,15.7329,15.7006,15.7086,49000.0
2011-06-02 12:10:00,19.4,19.44,19.4,19.44,56500.0,15.7006,15.7329,15.7006,15.7329,56500.0
2011-06-02 12:20:00,19.44,19.45,19.42,19.43,88500.0,15.7329,15.741,15.7167,15.7248,88500.0
2011-06-02 12:30:00,19.44,19.44,19.4,19.41,46000.0,15.7329,15.7329,15.7006,15.7086,46000.0
2011-06-02 12:40:00,19.41,19.45,19.4,19.45,112500.0,15.7086,15.741,15.7006,15.741,112500.0
2011-06-02 12:50:00,19.45,19.49,19.45,19.47,43500.0,15.741,15.7734,15.741,15.7572,43500.0
2011-06-02 13:00:00,19.48,19.51,19.48,19.49,63500.0,15.7653,15.7896,15.7653,15.7734,63500.0
2011-06-02 13:10:00,19.49,19.49,19.47,19.49,52500.0,15.7734,15.7734,15.7572,15.7734,52500.0
2011-06-02 13:20:00,19.49,19.5,19.48,19.49,72500.0,15.7734,15.7815,15.7653,15.7734,72500.0
2011-06-02 13:30:00,19.49,19.49,19.45,19.45,100000.0,15.7734,15.7734,15.741,15.741,100000.0
2011-06-02 13:40:00,19.45,19.47,19.45,19.46,109000.0,15.741,15.7572,15.741,15.7491,109000.0
2011-06-02 13:50:00,19.45,19.5,19.44,19.5,106500.0,15.741,15.7815,15.7329,15.7815,106500.0
2011-06-02 14:00:00,19.49,19.51,19.49,19.49,62000.0,15.7734,15.7896,15.7734,15.7734,62000.0
2011-06-02 14:10:00,19.49,19.52,19.45,19.45,154000.0,15.7734,15.7977,15.741,15.741,154000.0
2011-06-02 14:20:00,19.45,19.47,19.44,19.46,153000.0,15.741,15.7572,15.7329,15.7491,153000.0
2011-06-02 14:30:00,19.46,19.5,19.46,19.49,57000.0,15.7491,15.7815,15.7491,15.7734,57000.0
2011-06-02 14:40:00,19.5,19.51,19.49,19.51,56000.0,15.7815,15.7896,15.7734,15.7896,56000.0
2011-06-02 14:50:00,19.51,19.51,19.5,19.51,154500.0,15.7896,15.7896,15.7815,15.7896,154500.0
2011-06-02 15:00:00,19.52,19.53,19.5,19.5,121500.0,15.7977,15.8058,15.7815,15.7815,121500.0
2011-06-02 15:10:00,19.5,19.51,19.49,19.5,115000.0,15.7815,15.7896,15.7734,15.7815,115000.0
2011-06-02 15:20:00,19.5,19.51,19.49,19.5,76000.0,15.7815,15.7896,15.7734,15.7815,76000.0
2011-06-02 15:30:00,19.5,19.51,19.48,19.48,169000.0,15.7815,15.7896,15.7653,15.7653,169000.0
2011-06-02 15:40:00,19.48,19.5,19.48,19.48,129500.0,15.7653,15.7815,15.7653,15.7653,129500.0
2011-06-02 15:50:00,19.47,19.49,19.46,19.48,114000.0,15.7572,15.7734,15.7491,15.7653,114000.0
2011-06-03 09:30:00,19.21,19.24,19.2,19.23,325000.0,15.5468,15.5711,15.5387,15.563,325000.0
2011-06-03 09:40:00,19.24,19.28,19.23,19.26,111500.0,15.5711,15.6034,15.563,15.5872,111500.0
2011-06-03 09:50:00,19.26,19.28,19.24,19.27,56000.0,15.5872,15.6034,15.5711,15.5953,56000.0
2011-06-03 10:00:00,19.27,19.33,19.27,19.32,163000.0,15.5953,15.6439,15.5953,15.6358,163000.0
2011-06-03 10:10:00,19.32,19.34,19.3,19.31,125000.0,15.6358,15.652,15.6196,15.6277,125000.0
2011-06-03 10:20:00,19.31,19.36,19.29,19.35,71500.0,15.6277,15.6682,15.6115,15.6601,71500.0
2011-06-03 10:30:00,19.35,19.4,19.35,19.39,248500.0,15.6601,15.7006,15.6601,15.6925,248500.0
2011-06-03 10:40:00,19.38,19.43,19.38,19.41,182500.0,15.6844,15.7248,15.6844,15.7086,182500.0
2011-06-03 10:50:00,19.41,19.42,19.37,19.38,100500.0,15.7086,15.7167,15.6763,15.6844,100500.0
2011-06-03 11:00:00,19.38,19.39,19.35,19.35,158000.0,15.6844,15.6925,15.6601,15.6601,158000.0
2011-06-03 11:10:00,19.35,19.36,19.31,19.32,125000.0,15.6601,15.6682,15.6277,15.6358,125000.0
2011-06-03 11:20:00,19.32,19.35,19.31,19.32,111500.0,15.6358,15.6601,15.6277,15.6358,111500.0
2011-06-03 11:30:00,19.32,19.34,19.29,19.29,270500.0,15.6358,15.652,15.6115,15.6115,270500.0
2011-06-03 11:40:00,19.29,19.32,19.29,19.32,62000.0,15.6115,15.6358,15.6115,15.6358,62000.0
2011-06-03 11:50:00,19.32,19.35,19.32,19.34,53500.0,15.6358,15.6601,15.6358,15.652,53500.0
2011-06-03 12:00:00,19.35,19.37,19.33,19.33,48500.0,15.6601,15.6763,15.6439,15.6439,48500.0
2011-06-03 12:10:00,19.33,19.35,19.33,19.35,38000.0,15.6439,15.6601,15.6439,15.6601,38000.0
2011-06-03 12:20:00,19.36,19.36,19.35,19.36,26000.0,15.6682,15.6682,15.6601,15.6682,26000.0
2011-06-03 12:30:00,19.36,19.39,19.35,19.38,125500.0,15.6682,15.6925,15.6601,15.6844,125500.0
2011-06-03 12:40:00,19.37,19.4,19.37,19.4,106500.0,15.6763,15.7006,15.6763,15.7006,106500.0
2011-06-03 12:50:00,19.4,19.4,19.38,19.39,27500.0,15.7006,15.7006,15.6844,15.6925,27500.0
2011-06-03 13:00:00,19.38,19.39,19.38,19.39,36000.0,15.6844,15.6925,15.6844,15.6925,36000.0
2011-06-03 13:10:00,19.38,19.39,19.37,19.38,39500.0,15.6844,15.6925,15.6763,15.6844,39500.0
2011-06-03 13:20:00,19.38,19.39,19.36,19.36,60000.0,15.6844,15.6925,15.6682,15.6682,60000.0
2011-06-03 13:30:00,19.37,19.37,19.35,19.36,37500.0,15.6763,15.6763,15.6601,15.6682,37500.0
2011-06-03 13:40:00,19.36,19.37,19.36,19.37,32500.0,15.6682,15.6763,15.6682,15.6763,32500.0
2011-06-03 13:50:00,19.37,19.37,19.34,19.34,59000.0,15.6763,15.6763,15.652,15.652,59000.0
2011-06-03 14:00:00,19.34,19.34,19.33,19.33,52500.0,15.652,15.652,15.6439,15.6439,52500.0
2011-06-03 14:10:00,19.33,19.34,19.31,19.33,53500.0,15.6439,15.652,15.6277,15.6439,53500.0
2011-06-03 14:20:00,19.33,19.33,19.31,19.31,85500.0,15.6439,15.6439,15.6277,15.6277,85500.0
2011-06-03 14:30:00,19.31,19.32,19.3,19.3,101000.0,15.6277,15.6358,15.6196,15.6196,101000.0
2011-06-03 14:40:00,19.29,19.31,19.29,19.3,89000.0,15.6115,15.6277,15.6115,15.6196,89000.0
2011-06-03 14:50:00,19.3,19.3,19.26,19.26,124000.0,15.6196,15.6196,15.5872,15.5872,124000.0
2011-06-03 15:00:00,19.26,19.27,19.23,19.23,95500.0,15.5872,15.5953,15.563,15.563,95500.0
2011-06-03 15:10:00,19.24,19.24,19.22,19.22,180000.0,15.5711,15.5711,15.5549,15.5549,180000.0
2011-06-03 15:20:00,19.22,19.24,19.22,19.24,164000.0,15.5549,15.5711,15.5549,15.5711,164000.0
2011-06-03 15:30:00,19.24,19.28,19.24,19.28,157500.0,15.5711,15.6034,15.5711,15.6034,157500.0
2011-06-03 15:40:00,19.28,19.29,19.24,19.25,185500.0,15.6034,15.6115,15.5711,15.5792,185500.0
2011-06-03 15:50:00,19.25,19.25,19.22,19.22,179500.0,15.5792,15.5792,15.5549,15.5549,179500.0
2011-06-06 09:30:00,19.2,19.23,19.18,19.22,868000.0,15.5387,15.563,15.5225,15.5549,868000.0
2011-06-06 09:40:00,19.22,19.23,19.15,19.16,132500.0,15.5549,15.563,15.4982,15.5063,132500.0
2011-06-06 09:50:00,19.15,19.16,19.13,19.14,38500.0,15.4982,15.5063,15.482,15.4901,38500.0
2011-06-06 10:00:00,19.15,19.15,19.06,19.07,85000.0,15.4982,15.4982,15.4254,15.4335,85000.0
2011-06-06 10:10:00,19.07,19.08,19.04,19.06,53500.0,15.4335,15.4416,15.4092,15.4254,53500.0
2011-06-06 10:20:00,19.04,19.09,19.03,19.09,80500.0,15.4092,15.4497,15.4011,15.4497,80500.0
2011-06-06 10:30:00,19.09,19.1,19.07,19.07,40000.0,15.4497,15.4578,15.4335,15.4335,40000.0
2011-06-06 10:40:00,19.07,19.07,19.03,19.04,188500.0,15.4335,15.4335,15.4011,15.4092,188500.0
2011-06-06 10:50:00,19.05,19.07,19.04,19.05,27500.0,15.4173,15.4335,15.4092,15.4173,27500.0
2011-06-06 11:00:00,19.05,19.08,19.05,19.08,409000.0,15.4173,15.4416,15.4173,15.4416,409000.0
2011-06-06 11:10:00,19.09,19.1,19.08,19.08,185000.0,15.4497,15.4578,15.4416,15.4416,185000.0
2011-06-06 11:20:00,19.09,19.11,19.09,19.11,17000.0,15.4497,15.4659,15.4497,15.4659,17000.0
2011-06-06 11:30:00,19.11,19.13,19.1,19.12,35000.0,15.4659,15.482,15.4578,15.4739,35000.0
2011-06-06 11:40:00,19.12,19.12,19.09,19.1,32000.0,15.4739,15.4739,15.4497,15.4578,32000.0
2011-06-06 11:50:00,19.09,19.11,19.09,19.1,74500.0,15.4497,15.4659,15.4497,15.4578,74500.0
2011-06-06 12:00:00,19.1,19.11,19.08,19.11,63500.0,15.4578,15.4659,15.4416,15.4659,63500.0
2011-06-06 12:10:00,19.1,19.1,19.08,19.09,35000.0,15.4578,15.4578,15.4416,15.4497,35000.0
2011-06-06 12:20:00,19.09,19.1,19.09,19.09,19500.0,15.4497,15.4578,15.4497,15.4497,19500.0
2011-06-06 12:30:00,19.09,19.1,19.09,19.09,13000.0,15.4497,15.4578,15.4497,15.4497,13000.0
2011-06-06 12:40:00,19.09,19.09,19.07,19.07,14000.0,15.4497,15.4497,15.4335,15.4335,14000.0
2011-06-06 12:50:00,19.07,19.08,19.07,19.08,27000.0,15.4335,15.4416,15.4335,15.4416,27000.0
2011-06-06 13:00:00,19.08,19.08,19.06,19.07,35000.0,15.4416,15.4416,15.4254,15.4335,35000.0
2011-06-06 13:10:00,19.07,19.1,19.07,19.09,41000.0,15.4335,15.4578,15.4335,15.4497,41000.0
2011-06-06 13:20:00,19.09,19.09,19.07,19.07,18500.0,15.4497,15.4497,15.4335,15.4335,18500.0
2011-06-06 13:30:00,19.07,19.07,19.04,19.05,28000.0,15.4335,15.4335,15.4092,15.4173,28000.0
2011-06-06 13:40:00,19.05,19.06,19.01,19.04,209500.0,15.4173,15.4254,15.3849,15.4092,209500.0
2011-06-06 13:50:00,19.04,19.06,19.04,19.04,44000.0,15.4092,15.4254,15.4092,15.4092,44000.0
2011-06-06 14:00:00,19.05,19.07,19.03,19.07,120000.0,15.4173,15.4335,15.4011,15.4335,120000.0
2011-06-06 14:10:00,19.06,19.06,19.05,19.05,33000.0,15.4254,15.4254,15.4173,15.4173,33000.0
2011-06-06 14:20:00,19.05,19.07,19.04,19.04,26500.0,15.4173,15.4335,15.4092,15.4092,26500.0
2011-06-06 14:30:00,19.04,19.06,19.04,19.04,27500.0,15.4092,15.4254,15.4092,15.4092,27500.0
2011-06-06 14:40:00,19.03,19.05,19.02,19.03,124500.0,15.4011,15.4173,15.393,15.4011,124500.0
2011-06-06 14:50:00,19.04,19.04,18.99,19.01,342000.0,15.4092,15.4092,15.3687,15.3849,342000.0
2011-06-06 15:00:00,19.01,19.02,18.98,18.98,87500.0,15.3849,15.393,15.3606,15.3606,87500.0
2011-06-06 15:10:00,18.98,18.98,18.95,18.96,243000.0,15.3606,15.3606,15.3364,15.3445,243000.0
2011-06-06 15:20:00,18.96,18.96,18.94,18.95,144000.0,15.3445,15.3445,15.3283,15.3364,144000.0
2011-06-06 15:30:00,18.95,18.99,18.95,18.98,70500.0,15.3364,15.3687,15.3364,15.3606,70500.0
2011-06-06 15:40:00,18.98,19.0,18.96,18.97,182000.0,15.3606,15.3768,15.3445,15.3525,182000.0
2011-06-06 15:50:00,18.97,18.97,18.94,18.95,143500.0,15.3525,15.3525,15.3283,15.3364,143500.0
2011-06-07 09:30:00,19.04,19.05,19.0,19.04,510000.0,15.4092,15.4173,15.3768,15.4092,510000.0
2011-06-07 09:40:00,19.03,19.03,19.0,19.01,101000.0,15.4011,15.4011,15.3768,15.3849,101000.0
2011-06-07 09:50:00,18.99,19.04,18.99,19.03,67500.0,15.3687,15.4092,15.3687,15.4011,67500.0
2011-06-07 10:00:00,19.05,19.09,19.05,19.09,124500.0,15.4173,15.4497,15.4173,15.4497,124500.0
2011-06-07 10:10:00,19.09,19.12,19.09,19.1,125000.0,15.4497,15.4739,15.4497,15.4578,125000.0
2011-06-07 10:20:00,19.1,19.11,19.07,19.08,34500.0,15.4578,15.4659,15.4335,15.4416,34500.0
2011-06-07 10:30:00,19.08,19.12,19.06,19.12,77000.0,15.4416,15.4739,15.4254,15.4739,77000.0
2011-06-07 10:40:00,19.12,19.13,19.1,19.11,68500.0,15.4739,15.482,15.4578,15.4659,68500.0
2011-06-07 10:50:00,19.11,19.12,19.11,19.11,69500.0,15.4659,15.4739,15.4659,15.4659,69500.0
2011-06-07 11:00:00,19.12,19.12,19.09,19.1,117500.0,15.4739,15.4739,15.4497,15.4578,117500.0
2011-06-07 11:10:00,19.1,19.1,19.08,19.09,41500.0,15.4578,15.4578,15.4416,15.4497,41500.0
2011-06-07 11:20:00,19.08,19.1,19.07,19.07,93500.0,15.4416,15.4578,15.4335,15.4335,93500.0
2011-06-07 11:30:00,19.07,19.07,19.04,19.05,106000.0,15.4335,15.4335,15.4092,15.4173,106000.0
2011-06-07 11:40:00,19.05,19.07,19.05,19.06,101000.0,15.4173,15.4335,15.4173,15.4254,101000.0
2011-06-07 11:50:00,19.06,19.08,19.06,19.08,59500.0,15.4254,15.4416,15.4254,15.4416,59500.0
2011-06-07 12:00:00,19.08,19.09,19.07,19.09,48000.0,15.4416,15.4497,15.4335,15.4497,48000.0
2011-06-07 12:10:00,19.09,19.09,19.07,19.08,62000.0,15.4497,15.4497,15.4335,15.4416,62000.0
2011-06-07 12:20:00,19.08,19.1,19.08,19.09,33500.0,15.4416,15.4578,15.4416,15.4497,33500.0
2011-06-07 12:30:00,19.09,19.09,19.09,19.09,37000.0,15.4497,15.4497,15.4497,15.4497,37000.0
2011-06-07 12:40:00,19.09,19.09,19.07,19.08,46500.0,15.4497,15.4497,15.4335,15.4416,46500.0
2011-06-07 12:50:00,19.08,19.1,19.08,19.1,36000.0,15.4416,15.4578,15.4416,15.4578,36000.0
2011-06-07 13:00:00,19.1,19.12,19.09,19.12,59000.0,15.4578,15.4739,15.4497,15.4739,59000.0
2011-06-07 13:10:00,19.12,19.13,19.11,19.12,63000.0,15.4739,15.482,15.4659,15.4739,63000.0
2011-06-07 13:20:00,19.11,19.11,19.1,19.1,50000.0,15.4659,15.4659,15.4578,15.4578,50000.0
2011-06-07 13:30:00,19.11,19.12,19.11,19.12,32000.0,15.4659,15.4739,15.4659,15.4739,32000.0
2011-06-07 13:40:00,19.12,19.12,19.11,19.11,15000.0,15.4739,15.4739,15.4659,15.4659,15000.0
2011-06-07 13:50:00,19.11,19.12,19.11,19.12,28000.0,15.4659,15.4739,15.4659,15.4739,28000.0
2011-06-07 14:00:00,19.12,19.15,19.12,19.15,77000.0,15.4739,15.4982,15.4739,15.4982,77000.0
2011-06-07 14:10:00,19.14,19.15,19.14,19.15,33500.0,15.4901,15.4982,15.4901,15.4982,33500.0
2011-06-07 14:20:00,19.15,19.15,19.14,19.15,41000.0,15.4982,15.4982,15.4901,15.4982,41000.0
2011-06-07 14:30:00,19.15,19.15,19.11,19.12,82500.0,15.4982,15.4982,15.4659,15.4739,82500.0
2011-06-07 14:40:00,19.13,19.14,19.11,19.13,97500.0,15.482,15.4901,15.4659,15.482,97500.0
2011-06-07 14:50:00,19.14,19.14,19.11,19.13,46000.0,15.4901,15.4901,15.4659,15.482,46000.0
2011-06-07 15:00:00,19.13,19.14,19.12,19.12,42500.0,15.482,15.4901,15.4739,15.4739,42500.0
2011-06-07 15:10:00,19.12,19.13,19.11,19.11,99000.0,15.4739,15.482,15.4659,15.4659,99000.0
2011-06-07 15:20:00,19.12,19.12,19.08,19.1,33000.0,15.4739,15.4739,15.4416,15.4578,33000.0
2011-06-07 15:30:00,19.1,19.11,19.09,19.09,30000.0,15.4578,15.4659,15.4497,15.4497,30000.0
2011-06-07 15:40:00,19.09,19.09,19.05,19.05,115000.0,15.4497,15.4497,15.4173,15.4173,115000.0
2011-06-07 15:50:00,19.05,19.05,19.02,19.02,155500.0,15.4173,15.4173,15.393,15.393,155500.0
2011-06-08 09:30:00,18.96,18.97,18.93,18.97,246000.0,15.3445,15.3525,15.3202,15.3525,246000.0
2011-06-08 09:40:00,18.97,19.0,18.91,18.91,66000.0,15.3525,15.3768,15.304,15.304,66000.0
2011-06-08 09:50:00,18.92,18.93,18.86,18.87,103500.0,15.3121,15.3202,15.2635,15.2716,103500.0
2011-06-08 10:00:00,18.87,18.93,18.87,18.93,52500.0,15.2716,15.3202,15.2716,15.3202,52500.0
2011-06-08 10:10:00,18.92,18.97,18.92,18.93,49500.0,15.3121,15.3525,15.3121,15.3202,49500.0
2011-06-08 10:20:00,18.95,18.95,18.91,18.94,90500.0,15.3364,15.3364,15.304,15.3283,90500.0
2011-06-08 10:30:00,18.95,18.95,18.9,18.91,84500.0,15.3364,15.3364,15.2959,15.304,84500.0
2011-06-08 10:40:00,18.91,18.98,18.91,18.98,51500.0,15.304,15.3606,15.304,15.3606,51500.0
2011-06-08 10:50:00,18.98,18.98,18.93,18.94,51500.0,15.3606,15.3606,15.3202,15.3283,51500.0
2011-06-08 11:00:00,18.95,18.99,18.95,18.97,280500.0,15.3364,15.3687,15.3364,15.3525,280500.0
2011-06-08 11:10:00,18.97,18.97,18.9,18.91,144000.0,15.3525,15.3525,15.2959,15.304,144000.0
2011-06-08 11:20:00,18.91,18.92,18.89,18.89,44000.0,15.304,15.3121,15.2878,15.2878,44000.0
2011-06-08 11:30:00,18.89,18.93,18.89,18.92,30500.0,15.2878,15.3202,15.2878,15.3121,30500.0
2011-06-08 11:40:00,18.91,18.93,18.9,18.91,65500.0,15.304,15.3202,15.2959,15.304,65500.0
2011-06-08 11:50:00,18.91,18.97,18.91,18.96,62500.0,15.304,15.3525,15.304,15.3445,62500.0
2011-06-08 12:00:00,18.96,18.96,18.94,18.95,50000.0,15.3445,15.3445,15.3283,15.3364,50000.0
2011-06-08 12:10:00,18.95,18.96,18.93,18.94,34000.0,15.3364,15.3445,15.3202,15.3283,34000.0
2011-06-08 12:20:00,18.93,18.94,18.89,18.91,81500.0,15.3202,15.3283,15.2878,15.304,81500.0
2011-06-08 12:30:00,18.91,18.92,18.9,18.91,53500.0,15.304,15.3121,15.2959,15.304,53500.0
2011-06-08 12:40:00,18.92,18.93,18.91,18.93,5500.0,15.3121,15.3202,15.304,15.3202,5500.0
2011-06-08 12:50:00,18.92,18.94,18.92,18.94,53000.0,15.3121,15.3283,15.3121,15.3283,53000.0
2011-06-08 13:00:00,18.95,18.96,18.94,18.94,40000.0,15.3364,15.3445,15.3283,15.3283,40000.0
2011-06-08 13:10:00,18.94,18.94,18.93,18.94,23000.0,15.3283,15.3283,15.3202,15.3283,23000.0
2011-06-08 13:20:00,18.94,18.94,18.92,18.93,98500.0,15.3283,15.3283,15.3121,15.3202,98500.0
2011-06-08 13:30:00,18.93,18.93,18.87,18.88,92000.0,15.3202,15.3202,15.2716,15.2797,92000.0
2011-06-08 13:40:00,18.87,18.88,18.86,18.88,72500.0,15.2716,15.2797,15.2635,15.2797,72500.0
2011-06-08 13:50:00,18.87,18.87,18.83,18.85,75000.0,15.2716,15.2716,15.2392,15.2554,75000.0
2011-06-08 14:00:00,18.85,18.89,18.85,18.87,50000.0,15.2554,15.2878,15.2554,15.2716,50000.0
2011-06-08 14:10:00,18.87,18.88,18.85,18.87,25000.0,15.2716,15.2797,15.2554,15.2716,25000.0
2011-06-08 14:20:00,18.87,18.87,18.84,18.84,117500.0,15.2716,15.2716,15.2473,15.2473,117500.0
2011-06-08 14:30:00,18.85,18.92,18.85,18.9,99000.0,15.2554,15.3121,15.2554,15.2959,99000.0
2011-06-08 14:40:00,18.91,18.92,18.88,18.89,97000.0,15.304,15.3121,15.2797,15.2878,97000.0
2011-06-08 14:50:00,18.89,18.92,18.88,18.9,58500.0,15.2878,15.3121,15.2797,15.2959,58500.0
2011-06-08 15:00:00,18.9,18.9,18.88,18.89,36500.0,15.2959,15.2959,15.2797,15.2878,36500.0
2011-06-08 15:10:00,18.89,18.9,18.84,18.85,80500.0,15.2878,15.2959,15.2473,15.2554,80500.0
2011-06-08 15:20:00,18.85,18.85,18.83,18.84,109000.0,15.2554,15.2554,15.2392,15.2473,109000.0
2011-06-08 15:30:00,18.84,18.86,18.83,18.85,121000.0,15.2473,15.2635,15.2392,15.2554,121000.0
2011-06-08 15:40:00,18.84,18.87,18.83,18.85,108000.0,15.2473,15.2716,15.2392,15.2554,108000.0
2011-06-08 15:50:00,18.85,18.87,18.85,18.85,160000.0,15.2554,15.2716,15.2554,15.2554,160000.0
2011-06-09 09:30:00,18.87,18.87,18.8,18.82,140500.0,15.2716,15.2716,15.215,15.2312,140500.0
2011-06-09 09:40:00,18.82,18.82,18.8,18.82,110000.0,15.2312,15.2312,15.215,15.2312,110000.0
2011-06-09 09:50:00,18.82,18.86,18.81,18.86,66000.0,15.2312,15.2635,15.2231,15.2635,66000.0
2011-06-09 10:00:00,18.86,18.91,18.86,18.9,64000.0,15.2635,15.304,15.2635,15.2959,64000.0
2011-06-09 10:10:00,18.9,18.91,18.89,18.89,80500.0,15.2959,15.304,15.2878,15.2878,80500.0
2011-06-09 10:20:00,18.89,18.9,18.87,18.88,42500.0,15.2878,15.2959,15.2716,15.2797,42500.0
2011-06-09 10:30:00,18.87,18.92,18.87,18.92,80000.0,15.2716,15.3121,15.2716,15.3121,80000.0
2011-06-09 10:40:00,18.91,18.93,18.89,18.93,37500.0,15.304,15.3202,15.2878,15.3202,37500.0
2011-06-09 10:50:00,18.94,18.94,18.92,18.93,109500.0,15.3283,15.3283,15.3121,15.3202,109500.0
2011-06-09 11:00:00,18.93,18.93,18.91,18.92,44500.0,15.3202,15.3202,15.304,15.3121,44500.0
2011-06-09 11:10:00,18.9,18.91,18.89,18.9,59000.0,15.2959,15.304,15.2878,15.2959,59000.0
2011-06-09 11:20:00,18.9,18.9,18.87,18.89,205000.0,15.2959,15.2959,15.2716,15.2878,205000.0
2011-06-09 11:30:00,18.88,18.91,18.88,18.91,48000.0,15.2797,15.304,15.2797,15.304,48000.0
2011-06-09 11:40:00,18.9,18.91,18.89,18.91,58000.0,15.2959,15.304,15.2878,15.304,58000.0
2011-06-09 11:50:00,18.92,18.95,18.92,18.93,582500.0,15.3121,15.3364,15.3121,15.3202,582500.0
2011-06-09 12:00:00,18.92,18.95,18.92,18.95,52500.0,15.3121,15.3364,15.3121,15.3364,52500.0
2011-06-09 12:10:00,18.96,18.97,18.95,18.95,56000.0,15.3445,15.3525,15.3364,15.3364,56000.0
2011-06-09 12:20:00,18.95,18.95,18.93,18.93,17500.0,15.3364,15.3364,15.3202,15.3202,17500.0
2011-06-09 12:30:00,18.93,18.94,18.93,18.93,12500.0,15.3202,15.3283,15.3202,15.3202,12500.0
2011-06-09 12:40:00,18.93,18.96,18.93,18.94,20000.0,15.3202,15.3445,15.3202,15.3283,20000.0
2011-06-09 12:50:00,18.94,18.95,18.94,18.94,19500.0,15.3283,15.3364,15.3283,15.3283,19500.0
2011-06-09 13:00:00,18.94,18.96,18.94,18.95,34000.0,15.3283,15.3445,15.3283,15.3364,34000.0
2011-06-09 13:10:00,18.96,18.97,18.96,18.96,8500.0,15.3445,15.3525,15.3445,15.3445,8500.0
2011-06-09 13:20:00,18.97,18.97,18.96,18.96,48000.0,15.3525,15.3525,15.3445,15.3445,48000.0
2011-06-09 13:30:00,18.96,18.97,18.95,18.95,39500.0,15.3445,15.3525,15.3364,15.3364,39500.0
2011-06-09 13:40:00,18.96,18.97,18.95,18.96,9000.0,15.3445,15.3525,15.3364,15.3445,9000.0
2011-06-09 13:50:00,18.96,18.99,18.96,18.97,30500.0,15.3445,15.3687,15.3445,15.3525,30500.0
2011-06-09 14:00:00,18.97,18.99,18.97,18.97,19500.0,15.3525,15.3687,15.3525,15.3525,19500.0
2011-06-09 14:10:00,18.98,18.99,18.98,18.98,45000.0,15.3606,15.3687,15.3606,15.3606,45000.0
2011-06-09 14:20:00,18.98,18.99,18.97,18.97,46000.0,15.3606,15.3687,15.3525,15.3525,46000.0
2011-06-09 14:30:00,18.97,18.98,18.96,18.97,47500.0,15.3525,15.3606,15.3445,15.3525,47500.0
2011-06-09 14:40:00,18.97,18.98,18.97,18.97,16500.0,15.3525,15.3606,15.3525,15.3525,16500.0
2011-06-09 14:50:00,18.97,18.99,18.97,18.99,26000.0,15.3525,15.3687,15.3525,15.3687,26000.0
2011-06-09 15:00:00,18.99,19.0,18.99,18.99,50500.0,15.3687,15.3768,15.3687,15.3687,50500.0
2011-06-09 15:10:00,18.99,19.0,18.98,18.98,32000.0,15.3687,15.3768,15.3606,15.3606,32000.0
2011-06-09 15:20:00,18.97,18.98,18.97,18.97,72000.0,15.3525,15.3606,15.3525,15.3525,72000.0
2011-06-09 15:30:00,18.97,18.98,18.95,18.96,117000.0,15.3525,15.3606,15.3364,15.3445,117000.0
2011-06-09 15:40:00,18.96,18.97,18.92,18.93,100000.0,15.3445,15.3525,15.3121,15.3202,100000.0
2011-06-09 15:50:00,18.93,18.94,18.92,18.93,73500.0,15.3202,15.3283,15.3121,15.3202,73500.0
2011-06-10 09:30:00,18.82,18.86,18.82,18.82,725500.0,15.2312,15.2635,15.2312,15.2312,725500.0
2011-06-10 09:40:00,18.82,18.85,18.8,18.84,360000.0,15.2312,15.2554,15.215,15.2473,360000.0
2011-06-10 09:50:00,18.83,18.83,18.77,18.78,140000.0,15.2392,15.2392,15.1907,15.1988,140000.0
2011-06-10 10:00:00,18.78,18.78,18.71,18.71,300000.0,15.1988,15.1988,15.1421,15.1421,300000.0
2011-06-10 10:10:00,18.71,18.75,18.71,18.75,48500.0,15.1421,15.1745,15.1421,15.1745,48500.0
2011-06-10 10:20:00,18.76,18.76,18.73,18.75,85500.0,15.1826,15.1826,15.1583,15.1745,85500.0
2011-06-10 10:30:00,18.75,18.75,18.71,18.72,128500.0,15.1745,15.1745,15.1421,15.1502,128500.0
2011-06-10 10:40:00,18.72,18.72,18.69,18.71,409500.0,15.1502,15.1502,15.1259,15.1421,409500.0
2011-06-10 10:50:00,18.71,18.72,18.67,18.68,312000.0,15.1421,15.1502,15.1098,15.1179,312000.0
2011-06-10 11:00:00,18.68,18.68,18.61,18.62,141500.0,15.1179,15.1179,15.0612,15.0693,141500.0
2011-06-10 11:10:00,18.62,18.63,18.6,18.63,86000.0,15.0693,15.0774,15.0531,15.0774,86000.0
2011-06-10 11:20:00,18.64,18.68,18.64,18.66,33000.0,15.0855,15.1179,15.0855,15.1017,33000.0
2011-06-10 11:30:00,18.66,18.66,18.64,18.64,56500.0,15.1017,15.1017,15.0855,15.0855,56500.0
2011-06-10 11:40:00,18.64,18.68,18.63,18.67,34000.0,15.0855,15.1179,15.0774,15.1098,34000.0
2011-06-10 11:50:00,18.68,18.68,18.67,18.68,50500.0,15.1179,15.1179,15.1098,15.1179,50500.0
2011-06-10 12:00:00,18.68,18.69,18.68,18.68,13000.0,15.1179,15.1259,15.1179,15.1179,13000.0
2011-06-10 12:10:00,18.68,18.68,18.65,18.67,42000.0,15.1179,15.1179,15.0936,15.1098,42000.0
2011-06-10 12:20:00,18.67,18.68,18.66,18.66,41500.0,15.1098,15.1179,15.1017,15.1017,41500.0
2011-06-10 12:30:00,18.66,18.7,18.66,18.7,40500.0,15.1017,15.134,15.1017,15.134,40500.0
2011-06-10 12:40:00,18.7,18.7,18.69,18.69,15000.0,15.134,15.134,15.1259,15.1259,15000.0
2011-06-10 12:50:00,18.69,18.7,18.69,18.69,32500.0,15.1259,15.134,15.1259,15.1259,32500.0
2011-06-10 13:00:00,18.69,18.69,18.67,18.68,15500.0,15.1259,15.1259,15.1098,15.1179,15500.0
2011-06-10 13:10:00,18.68,18.68,18.65,18.66,285500.0,15.1179,15.1179,15.0936,15.1017,285500.0
2011-06-10 13:20:00,18.66,18.67,18.65,18.66,277000.0,15.1017,15.1098,15.0936,15.1017,277000.0
2011-06-10 13:30:00,18.67,18.67,18.63,18.64,285000.0,15.1098,15.1098,15.0774,15.0855,285000.0
2011-06-10 13:40:00,18.64,18.64,18.6,18.61,238500.0,15.0855,15.0855,15.0531,15.0612,238500.0
2011-06-10 13:50:00,18.61,18.62,18.6,18.6,312000.0,15.0612,15.0693,15.0531,15.0531,312000.0
2011-06-10 14:00:00,18.62,18.73,18.62,18.69,61500.0,15.0693,15.1583,15.0693,15.1259,61500.0
2011-06-10 14:10:00,18.69,18.73,18.67,18.73,49500.0,15.1259,15.1583,15.1098,15.1583,49500.0
2011-06-10 14:20:00,18.72,18.73,18.68,18.7,110000.0,15.1502,15.1583,15.1179,15.134,110000.0
2011-06-10 14:30:00,18.7,18.72,18.69,18.69,63000.0,15.134,15.1502,15.1259,15.1259,63000.0
2011-06-10 14:40:00,18.7,18.71,18.69,18.7,61000.0,15.134,15.1421,15.1259,15.134,61000.0
2011-06-10 14:50:00,18.71,18.76,18.7,18.76,56500.0,15.1421,15.1826,15.134,15.1826,56500.0
2011-06-10 15:00:00,18.77,18.77,18.72,18.74,317000.0,15.1907,15.1907,15.1502,15.1664,317000.0
2011-06-10 15:10:00,18.74,18.77,18.74,18.76,53000.0,15.1664,15.1907,15.1664,15.1826,53000.0
2011-06-10 15:20:00,18.75,18.76,18.72,18.73,76500.0,15.1745,15.1826,15.1502,15.1583,76500.0
2011-06-10 15:30:00,18.73,18.74,18.69,18.7,99500.0,15.1583,15.1664,15.1259,15.134,99500.0
2011-06-10 15:40:00,18.7,18.71,18.65,18.65,79000.0,15.134,15.1421,15.0936,15.0936,79000.0
2011-06-10 15:50:00,18.65,18.66,18.63,18.64,156000.0,15.0936,15.1017,15.0774,15.0855,156000.0
2011-06-13 09:30:00,18.66,18.73,18.64,18.71,533000.0,15.1017,15.1583,15.0855,15.1421,533000.0
2011-06-13 09:40:00,18.72,18.77,18.72,18.74,70000.0,15.1502,15.1907,15.1502,15.1664,70000.0
2011-06-13 09:50:00,18.75,18.75,18.71,18.74,178000.0,15.1745,15.1745,15.1421,15.1664,178000.0
2011-06-13 10:00:00,18.75,18.75,18.69,18.71,95000.0,15.1745,15.1745,15.1259,15.1421,95000.0
2011-06-13 10:10:00,18.7,18.71,18.68,18.69,75500.0,15.134,15.1421,15.1179,15.1259,75500.0
2011-06-13 10:20:00,18.69,18.73,18.68,18.73,75500.0,15.1259,15.1583,15.1179,15.1583,75500.0
2011-06-13 10:30:00,18.73,18.73,18.69,18.7,44000.0,15.1583,15.1583,15.1259,15.134,44000.0
2011-06-13 10:40:00,18.7,18.7,18.67,18.68,104500.0,15.134,15.134,15.1098,15.1179,104500.0
2011-06-13 10:50:00,18.68,18.69,18.65,18.66,35500.0,15.1179,15.1259,15.0936,15.1017,35500.0
2011-06-13 11:00:00,18.66,18.66,18.62,18.62,38500.0,15.1017,15.1017,15.0693,15.0693,38500.0
2011-06-13 11:10:00,18.63,18.65,18.63,18.65,16000.0,15.0774,15.0936,15.0774,15.0936,16000.0
2011-06-13 11:20:00,18.66,18.68,18.65,18.68,139500.0,15.1017,15.1179,15.0936,15.1179,139500.0
2011-06-13 11:30:00,18.67,18.67,18.66,18.66,18500.0,15.1098,15.1098,15.1017,15.1017,18500.0
2011-06-13 11:40:00,18.65,18.66,18.62,18.62,28500.0,15.0936,15.1017,15.0693,15.0693,28500.0
2011-06-13 11:50:00,18.62,18.62,18.59,18.61,55500.0,15.0693,15.0693,15.045,15.0612,55500.0
2011-06-13 12:00:00,18.6,18.62,18.6,18.61,38500.0,15.0531,15.0693,15.0531,15.0612,38500.0
2011-06-13 12:10:00,18.61,18.61,18.57,18.58,49500.0,15.0612,15.0612,15.0288,15.0369,49500.0
2011-06-13 12:20:00,18.58,18.59,18.56,18.56,61000.0,15.0369,15.045,15.0207,15.0207,61000.0
2011-06-13 12:30:00,18.57,18.6,18.57,18.6,22500.0,15.0288,15.0531,15.0288,15.0531,22500.0
2011-06-13 12:40:00,18.59,18.6,18.58,18.58,32000.0,15.045,15.0531,15.0369,15.0369,32000.0
2011-06-13 12:50:00,18.59,18.59,18.57,18.58,49000.0,15.045,15.045,15.0288,15.0369,49000.0
2011-06-13 13:00:00,18.57,18.57,18.51,18.53,119000.0,15.0288,15.0288,14.9803,14.9965,119000.0
2011-06-13 13:10:00,18.52,18.57,18.52,18.57,43000.0,14.9884,15.0288,14.9884,15.0288,43000.0
2011-06-13 13:20:00,18.58,18.6,18.57,18.59,11500.0,15.0369,15.0531,15.0288,15.045,11500.0
2011-06-13 13:30:00,18.59,18.61,18.59,18.61,16000.0,15.045,15.0612,15.045,15.0612,16000.0
2011-06-13 13:40:00,18.61,18.63,18.61,18.62,23000.0,15.0612,15.0774,15.0612,15.0693,23000.0
2011-06-13 13:50:00,18.62,18.68,18.61,18.68,30500.0,15.0693,15.1179,15.0612,15.1179,30500.0
2011-06-13 14:00:00,18.68,18.72,18.67,18.71,72000.0,15.1179,15.1502,15.1098,15.1421,72000.0
2011-06-13 14:10:00,18.7,18.71,18.67,18.68,48500.0,15.134,15.1421,15.1098,15.1179,48500.0
2011-06-13 14:20:00,18.68,18.69,18.67,18.67,24500.0,15.1179,15.1259,15.1098,15.1098,24500.0
2011-06-13 14:30:00,18.67,18.67,18.63,18.64,41000.0,15.1098,15.1098,15.0774,15.0855,41000.0
2011-06-13 14:40:00,18.64,18.69,18.63,18.68,129000.0,15.0855,15.1259,15.0774,15.1179,129000.0
2011-06-13 14:50:00,18.69,18.69,18.65,18.65,32000.0,15.1259,15.1259,15.0936,15.0936,32000.0
2011-06-13 15:00:00,18.65,18.67,18.63,18.65,57500.0,15.0936,15.1098,15.0774,15.0936,57500.0
2011-06-13 15:10:00,18.65,18.66,18.62,18.65,115500.0,15.0936,15.1017,15.0693,15.0936,115500.0
2011-06-13 15:20:00,18.65,18.66,18.64,18.65,36000.0,15.0936,15.1017,15.0855,15.0936,36000.0
2011-06-13 15:30:00,18.65,18.65,18.61,18.61,82500.0,15.0936,15.0936,15.0612,15.0612,82500.0
2011-06-13 15:40:00,18.61,18.63,18.59,18.62,139500.0,15.0612,15.0774,15.045,15.0693,139500.0
2011-06-13 15:50:00,18.62,18.64,18.59,18.6,225000.0,15.0693,15.0855,15.045,15.0531,225000.0
2011-06-14 09:30:00,18.77,18.81,18.76,18.79,214000.0,15.1907,15.2231,15.1826,15.2069,214000.0
2011-06-14 09:40:00,18.78,18.83,18.76,18.82,157000.0,15.1988,15.2392,15.1826,15.2312,157000.0
2011-06-14 09:50:00,18.82,18.85,18.82,18.84,79000.0,15.2312,15.2554,15.2312,15.2473,79000.0
2011-06-14 10:00:00,18.85,18.87,18.84,18.86,47000.0,15.2554,15.2716,15.2473,15.2635,47000.0
2011-06-14 10:10:00,18.86,18.86,18.83,18.84,67500.0,15.2635,15.2635,15.2392,15.2473,67500.0
2011-06-14 10:20:00,18.84,18.89,18.84,18.89,49000.0,15.2473,15.2878,15.2473,15.2878,49000.0
2011-06-14 10:30:00,18.89,18.92,18.89,18.92,283500.0,15.2878,15.3121,15.2878,15.3121,283500.0
2011-06-14 10:40:00,18.92,18.94,18.91,18.92,67000.0,15.3121,15.3283,15.304,15.3121,67000.0
2011-06-14 10:50:00,18.92,18.92,18.9,18.92,58000.0,15.3121,15.3121,15.2959,15.3121,58000.0
2011-06-14 11:00:00,18.92,18.92,18.9,18.92,52500.0,15.3121,15.3121,15.2959,15.3121,52500.0
2011-06-14 11:10:00,18.92,18.93,18.92,18.92,41500.0,15.3121,15.3202,15.3121,15.3121,41500.0
2011-06-14 11:20:00,18.92,18.93,18.89,18.9,26000.0,15.3121,15.3202,15.2878,15.2959,26000.0
2011-06-14 11:30:00,18.9,18.92,18.9,18.9,37000.0,15.2959,15.3121,15.2959,15.2959,37000.0
2011-06-14 11:40:00,18.9,18.92,18.9,18.91,30500.0,15.2959,15.3121,15.2959,15.304,30500.0
2011-06-14 11:50:00,18.91,18.94,18.91,18.94,41500.0,15.304,15.3283,15.304,15.3283,41500.0
2011-06-14 12:00:00,18.94,18.95,18.93,18.94,46500.0,15.3283,15.3364,15.3202,15.3283,46500.0
2011-06-14 12:10:00,18.94,18.94,18.92,18.92,48500.0,15.3283,15.3283,15.3121,15.3121,48500.0
2011-06-14 12:20:00,18.92,18.95,18.92,18.94,30500.0,15.3121,15.3364,15.3121,15.3283,30500.0
2011-06-14 12:30:00,18.95,18.95,18.94,18.94,18000.0,15.3364,15.3364,15.3283,15.3283,18000.0
2011-06-14 12:40:00,18.95,18.96,18.94,18.95,70000.0,15.3364,15.3445,15.3283,15.3364,70000.0
2011-06-14 12:50:00,18.95,18.97,18.95,18.96,26500.0,15.3364,15.3525,15.3364,15.3445,26500.0
2011-06-14 13:00:00,18.96,18.96,18.95,18.95,48000.0,15.3445,15.3445,15.3364,15.3364,48000.0
2011-06-14 13:10:00,18.95,18.96,18.95,18.96,12000.0,15.3364,15.3445,15.3364,15.3445,12000.0
2011-06-14 13:20:00,18.96,18.97,18.95,18.96,60500.0,15.3445,15.3525,15.3364,15.3445,60500.0
2011-06-14 13:30:00,18.97,18.99,18.97,18.98,63000.0,15.3525,15.3687,15.3525,15.3606,63000.0
2011-06-14 13:40:00,18.97,18.98,18.95,18.96,34000.0,15.3525,15.3606,15.3364,15.3445,34000.0
2011-06-14 13:50:00,18.96,18.97,18.95,18.96,48000.0,15.3445,15.3525,15.3364,15.3445,48000.0
2011-06-14 14:00:00,18.97,18.97,18.95,18.95,28500.0,15.3525,15.3525,15.3364,15.3364,28500.0
2011-06-14 14:10:00,18.95,18.95,18.94,18.94,22500.0,15.3364,15.3364,15.3283,15.3283,22500.0
2011-06-14 14:20:00,18.95,18.96,18.94,18.96,41000.0,15.3364,15.3445,15.3283,15.3445,41000.0
2011-06-14 14:30:00,18.96,18.96,18.95,18.96,24500.0,15.3445,15.3445,15.3364,15.3445,24500.0
2011-06-14 14:40:00,18.95,18.97,18.95,18.97,48500.0,15.3364,15.3525,15.3364,15.3525,48500.0
2011-06-14 14:50:00,18.98,18.98,18.97,18.97,55500.0,15.3606,15.3606,15.3525,15.3525,55500.0
2011-06-14 15:00:00,18.97,18.98,18.97,18.97,154500.0,15.3525,15.3606,15.3525,15.3525,154500.0
2011-06-14 15:10:00,18.97,18.98,18.97,18.98,68000.0,15.3525,15.3606,15.3525,15.3606,68000.0
2011-06-14 15:20:00,18.98,18.98,18.95,18.97,41000.0,15.3606,15.3606,15.3364,15.3525,41000.0
2011-06-14 15:30:00,18.97,18.97,18.93,18.93,63500.0,15.3525,15.3525,15.3202,15.3202,63500.0
2011-06-14 15:40:00,18.93,18.95,18.92,18.93,58500.0,15.3202,15.3364,15.3121,15.3202,58500.0
2011-06-14 15:50:00,18.93,18.94,18.92,18.93,79500.0,15.3202,15.3283,15.3121,15.3202,79500.0
2011-06-15 09:30:00,18.76,18.79,18.74,18.77,291000.0,15.1826,15.2069,15.1664,15.1907,291000.0
2011-06-15 09:40:00,18.77,18.84,18.75,18.83,83000.0,15.1907,15.2473,15.1745,15.2392,83000.0
2011-06-15 09:50:00,18.83,18.87,18.83,18.85,50000.0,15.2392,15.2716,15.2392,15.2554,50000.0
2011-06-15 10:00:00,18.83,18.87,18.83,18.86,58500.0,15.2392,15.2716,15.2392,15.2635,58500.0
2011-06-15 10:10:00,18.87,18.88,18.85,18.85,44500.0,15.2716,15.2797,15.2554,15.2554,44500.0
2011-06-15 10:20:00,18.85,18.86,18.84,18.85,64000.0,15.2554,15.2635,15.2473,15.2554,64000.0
2011-06-15 10:30:00,18.85,18.86,18.82,18.84,36500.0,15.2554,15.2635,15.2312,15.2473,36500.0
2011-06-15 10:40:00,18.84,18.88,18.83,18.88,50000.0,15.2473,15.2797,15.2392,15.2797,50000.0
2011-06-15 10:50:00,18.88,18.88,18.86,18.86,47000.0,15.2797,15.2797,15.2635,15.2635,47000.0
2011-06-15 11:00:00,18.87,18.88,18.85,18.86,49000.0,15.2716,15.2797,15.2554,15.2635,49000.0
2011-06-15 11:10:00,18.85,18.85,18.83,18.83,77500.0,15.2554,15.2554,15.2392,15.2392,77500.0
2011-06-15 11:20:00,18.84,18.84,18.82,18.83,46500.0,15.2473,15.2473,15.2312,15.2392,46500.0
2011-06-15 11:30:00,18.83,18.83,18.76,18.76,72000.0,15.2392,15.2392,15.1826,15.1826,72000.0
2011-06-15 11:40:00,18.76,18.77,18.74,18.74,150500.0,15.1826,15.1907,15.1664,15.1664,150500.0
2011-06-15 11:50:00,18.73,18.74,18.71,18.73,199500.0,15.1583,15.1664,15.1421,15.1583,199500.0
2011-06-15 12:00:00,18.73,18.74,18.72,18.73,106000.0,15.1583,15.1664,15.1502,15.1583,106000.0
2011-06-15 12:10:00,18.73,18.74,18.68,18.69,63500.0,15.1583,15.1664,15.1179,15.1259,63500.0
2011-06-15 12:20:00,18.68,18.69,18.63,18.69,201500.0,15.1179,15.1259,15.0774,15.1259,201500.0
2011-06-15 12:30:00,18.69,18.7,18.68,18.69,98500.0,15.1259,15.134,15.1179,15.1259,98500.0
2011-06-15 12:40:00,18.69,18.71,18.69,18.7,67500.0,15.1259,15.1421,15.1259,15.134,67500.0
2011-06-15 12:50:00,18.7,18.71,18.65,18.66,142000.0,15.134,15.1421,15.0936,15.1017,142000.0
2011-06-15 13:00:00,18.66,18.68,18.65,18.66,60000.0,15.1017,15.1179,15.0936,15.1017,60000.0
2011-06-15 13:10:00,18.65,18.66,18.64,18.64,54000.0,15.0936,15.1017,15.0855,15.0855,54000.0
2011-06-15 13:20:00,18.63,18.67,18.62,18.66,49000.0,15.0774,15.1098,15.0693,15.1017,49000.0
2011-06-15 13:30:00,18.66,18.66,18.62,18.63,48000.0,15.1017,15.1017,15.0693,15.0774,48000.0
2011-06-15 13:40:00,18.64,18.66,18.63,18.64,88500.0,15.0855,15.1017,15.0774,15.0855,88500.0
2011-06-15 13:50:00,18.64,18.65,18.62,18.65,57500.0,15.0855,15.0936,15.0693,15.0936,57500.0
2011-06-15 14:00:00,18.65,18.7,18.65,18.68,103500.0,15.0936,15.134,15.0936,15.1179,103500.0
2011-06-15 14:10:00,18.67,18.68,18.64,18.64,58500.0,15.1098,15.1179,15.0855,15.0855,58500.0
2011-06-15 14:20:00,18.64,18.65,18.62,18.62,281000.0,15.0855,15.0936,15.0693,15.0693,281000.0
2011-06-15 14:30:00,18.61,18.66,18.61,18.66,78500.0,15.0612,15.1017,15.0612,15.1017,78500.0
2011-06-15 14:40:00,18.66,18.67,18.6,18.64,149500.0,15.1017,15.1098,15.0531,15.0855,149500.0
2011-06-15 14:50:00,18.64,18.65,18.61,18.61,179000.0,15.0855,15.0936,15.0612,15.0612,179000.0
2011-06-15 15:00:00,18.61,18.64,18.59,18.59,221000.0,15.0612,15.0855,15.045,15.045,221000.0
2011-06-15 15:10:00,18.59,18.61,18.58,18.61,134000.0,15.045,15.0612,15.0369,15.0612,134000.0
2011-06-15 15:20:00,18.61,18.65,18.59,18.64,228000.0,15.0612,15.0936,15.045,15.0855,228000.0
2011-06-15 15:30:00,18.64,18.65,18.62,18.63,861500.0,15.0855,15.0936,15.0693,15.0774,861500.0
2011-06-15 15:40:00,18.62,18.67,18.62,18.65,119000.0,15.0693,15.1098,15.0693,15.0936,119000.0
2011-06-15 15:50:00,18.64,18.67,18.63,18.64,290000.0,15.0855,15.1098,15.0774,15.0855,290000.0
2011-06-16 09:30:00,18.64,18.69,18.63,18.69,288000.0,15.0855,15.1259,15.0774,15.1259,288000.0
2011-06-16 09:40:00,18.68,18.71,18.66,18.66,246500.0,15.1179,15.1421,15.1017,15.1017,246500.0
2011-06-16 09:50:00,18.66,18.69,18.63,18.64,88500.0,15.1017,15.1259,15.0774,15.0855,88500.0
2011-06-16 10:00:00,18.64,18.69,18.57,18.68,350000.0,15.0855,15.1259,15.0288,15.1179,350000.0
2011-06-16 10:10:00,18.68,18.73,18.68,18.71,204500.0,15.1179,15.1583,15.1179,15.1421,204500.0
2011-06-16 10:20:00,18.71,18.72,18.67,18.68,132000.0,15.1421,15.1502,15.1098,15.1179,132000.0
2011-06-16 10:30:00,18.68,18.74,18.67,18.74,147500.0,15.1179,15.1664,15.1098,15.1664,147500.0
2011-06-16 10:40:00,18.75,18.75,18.73,18.73,228000.0,15.1745,15.1745,15.1583,15.1583,228000.0
2011-06-16 10:50:00,18.74,18.75,18.72,18.72,41500.0,15.1664,15.1745,15.1502,15.1502,41500.0
2011-06-16 11:00:00,18.72,18.72,18.66,18.68,106000.0,15.1502,15.1502,15.1017,15.1179,106000.0
2011-06-16 11:10:00,18.67,18.73,18.67,18.73,55500.0,15.1098,15.1583,15.1098,15.1583,55500.0
2011-06-16 11:20:00,18.73,18.75,18.7,18.73,131000.0,15.1583,15.1745,15.134,15.1583,131000.0
2011-06-16 11:30:00,18.73,18.75,18.72,18.72,69000.0,15.1583,15.1745,15.1502,15.1502,69000.0
2011-06-16 11:40:00,18.71,18.75,18.71,18.72,125000.0,15.1421,15.1745,15.1421,15.1502,125000.0
2011-06-16 11:50:00,18.72,18.73,18.71,18.72,65000.0,15.1502,15.1583,15.1421,15.1502,65000.0
2011-06-16 12:00:00,18.72,18.74,18.72,18.73,50000.0,15.1502,15.1664,15.1502,15.1583,50000.0
2011-06-16 12:10:00,18.72,18.73,18.71,18.73,39500.0,15.1502,15.1583,15.1421,15.1583,39500.0
2011-06-16 12:20:00,18.72,18.74,18.72,18.74,86000.0,15.1502,15.1664,15.1502,15.1664,86000.0
2011-06-16 12:30:00,18.75,18.75,18.72,18.73,24000.0,15.1745,15.1745,15.1502,15.1583,24000.0
2011-06-16 12:40:00,18.73,18.73,18.72,18.73,30000.0,15.1583,15.1583,15.1502,15.1583,30000.0
2011-06-16 12:50:00,18.73,18.74,18.71,18.71,25000.0,15.1583,15.1664,15.1421,15.1421,25000.0
2011-06-16 13:00:00,18.7,18.7,18.68,18.7,25000.0,15.134,15.134,15.1179,15.134,25000.0
2011-06-16 13:10:00,18.69,18.7,18.69,18.7,48000.0,15.1259,15.134,15.1259,15.134,48000.0
2011-06-16 13:20:00,18.7,18.71,18.68,18.69,57000.0,15.134,15.1421,15.1179,15.1259,57000.0
2011-06-16 13:30:00,18.68,18.68,18.64,18.64,87500.0,15.1179,15.1179,15.0855,15.0855,87500.0
2011-06-16 13:40:00,18.64,18.64,18.6,18.61,147500.0,15.0855,15.0855,15.0531,15.0612,147500.0
2011-06-16 13:50:00,18.62,18.62,18.57,18.58,112500.0,15.0693,15.0693,15.0288,15.0369,112500.0
2011-06-16 14:00:00,18.57,18.59,18.57,18.58,77000.0,15.0288,15.045,15.0288,15.0369,77000.0
2011-06-16 14:10:00,18.58,18.58,18.55,18.56,64500.0,15.0369,15.0369,15.0126,15.0207,64500.0
2011-06-16 14:20:00,18.56,18.57,18.54,18.56,76500.0,15.0207,15.0288,15.0045,15.0207,76500.0
2011-06-16 14:30:00,18.56,18.56,18.51,18.51,118000.0,15.0207,15.0207,14.9803,14.9803,118000.0
2011-06-16 14:40:00,18.51,18.53,18.47,18.47,156000.0,14.9803,14.9965,14.9479,14.9479,156000.0
2011-06-16 14:50:00,18.47,18.51,18.46,18.51,511000.0,14.9479,14.9803,14.9398,14.9803,511000.0
2011-06-16 15:00:00,18.51,18.55,18.51,18.55,74500.0,14.9803,15.0126,14.9803,15.0126,74500.0
2011-06-16 15:10:00,18.55,18.56,18.55,18.55,77000.0,15.0126,15.0207,15.0126,15.0126,77000.0
2011-06-16 15:20:00,18.55,18.58,18.55,18.57,81000.0,15.0126,15.0369,15.0126,15.0288,81000.0
2011-06-16 15:30:00,18.56,18.63,18.56,18.62,172000.0,15.0207,15.0774,15.0207,15.0693,172000.0
2011-06-16 15:40:00,18.62,18.62,18.61,18.61,80500.0,15.0693,15.0693,15.0612,15.0612,80500.0
2011-06-16 15:50:00,18.61,18.64,18.61,18.63,140000.0,15.0612,15.0855,15.0612,15.0774,140000.0
2011-06-17 09:30:00,18.8,18.81,18.73,18.73,206500.0,15.215,15.2231,15.1583,15.1583,206500.0
2011-06-17 09:40:00,18.71,18.76,18.71,18.74,57000.0,15.1421,15.1826,15.1421,15.1664,57000.0
2011-06-17 09:50:00,18.75,18.75,18.69,18.71,73000.0,15.1745,15.1745,15.1259,15.1421,73000.0
2011-06-17 10:00:00,18.7,18.77,18.69,18.75,187500.0,15.134,15.1907,15.1259,15.1745,187500.0
2011-06-17 10:10:00,18.76,18.78,18.74,18.75,201500.0,15.1826,15.1988,15.1664,15.1745,201500.0
2011-06-17 10:20:00,18.75,18.75,18.69,18.71,151500.0,15.1745,15.1745,15.1259,15.1421,151500.0
2011-06-17 10:30:00,18.7,18.74,18.7,18.74,109000.0,15.134,15.1664,15.134,15.1664,109000.0
2011-06-17 10:40:00,18.75,18.77,18.74,18.77,28000.0,15.1745,15.1907,15.1664,15.1907,28000.0
2011-06-17 10:50:00,18.77,18.77,18.75,18.76,45000.0,15.1907,15.1907,15.1745,15.1826,45000.0
2011-06-17 11:00:00,18.74,18.74,18.7,18.72,151000.0,15.1664,15.1664,15.134,15.1502,151000.0
2011-06-17 11:10:00,18.72,18.77,18.71,18.77,46000.0,15.1502,15.1907,15.1421,15.1907,46000.0
2011-06-17 11:20:00,18.76,18.77,18.75,18.77,35000.0,15.1826,15.1907,15.1745,15.1907,35000.0
2011-06-17 11:30:00,18.77,18.77,18.74,18.75,50000.0,15.1907,15.1907,15.1664,15.1745,50000.0
2011-06-17 11:40:00,18.75,18.77,18.75,18.77,25500.0,15.1745,15.1907,15.1745,15.1907,25500.0
2011-06-17 11:50:00,18.77,18.77,18.76,18.77,7500.0,15.1907,15.1907,15.1826,15.1907,7500.0
2011-06-17 12:00:00,18.77,18.78,18.76,18.78,31500.0,15.1907,15.1988,15.1826,15.1988,31500.0
2011-06-17 12:10:00,18.78,18.78,18.75,18.75,24500.0,15.1988,15.1988,15.1745,15.1745,24500.0
2011-06-17 12:20:00,18.75,18.75,18.72,18.74,106000.0,15.1745,15.1745,15.1502,15.1664,106000.0
2011-06-17 12:30:00,18.74,18.75,18.72,18.73,52500.0,15.1664,15.1745,15.1502,15.1583,52500.0
2011-06-17 12:40:00,18.73,18.73,18.71,18.73,51500.0,15.1583,15.1583,15.1421,15.1583,51500.0
2011-06-17 12:50:00,18.72,18.72,18.67,18.7,353000.0,15.1502,15.1502,15.1098,15.134,353000.0
2011-06-17 13:00:00,18.7,18.7,18.67,18.68,109500.0,15.134,15.134,15.1098,15.1179,109500.0
2011-06-17 13:10:00,18.68,18.68,18.65,18.65,90500.0,15.1179,15.1179,15.0936,15.0936,90500.0
2011-06-17 13:20:00,18.64,18.67,18.64,18.67,44500.0,15.0855,15.1098,15.0855,15.1098,44500.0
2011-06-17 13:30:00,18.67,18.7,18.67,18.7,71000.0,15.1098,15.134,15.1098,15.134,71000.0
2011-06-17 13:40:00,18.7,18.7,18.66,18.68,86500.0,15.134,15.134,15.1017,15.1179,86500.0
2011-06-17 13:50:00,18.68,18.68,18.65,18.67,76500.0,15.1179,15.1179,15.0936,15.1098,76500.0
2011-06-17 14:00:00,18.67,18.68,18.66,18.66,110500.0,15.1098,15.1179,15.1017,15.1017,110500.0
2011-06-17 14:10:00,18.66,18.7,18.66,18.69,84000.0,15.1017,15.134,15.1017,15.1259,84000.0
2011-06-17 14:20:00,18.69,18.73,18.69,18.73,52000.0,15.1259,15.1583,15.1259,15.1583,52000.0
2011-06-17 14:30:00,18.73,18.73,18.71,18.72,78500.0,15.1583,15.1583,15.1421,15.1502,78500.0
2011-06-17 14:40:00,18.72,18.72,18.7,18.71,56000.0,15.1502,15.1502,15.134,15.1421,56000.0
2011-06-17 14:50:00,18.71,18.71,18.7,18.7,41000.0,15.1421,15.1421,15.134,15.134,41000.0
2011-06-17 15:00:00,18.7,18.71,18.69,18.69,27000.0,15.134,15.1421,15.1259,15.1259,27000.0
2011-06-17 15:10:00,18.68,18.68,18.62,18.64,130000.0,15.1179,15.1179,15.0693,15.0855,130000.0
2011-06-17 15:20:00,18.64,18.66,18.64,18.66,50000.0,15.0855,15.1017,15.0855,15.1017,50000.0
2011-06-17 15:30:00,18.66,18.68,18.65,18.67,160000.0,15.1017,15.1179,15.0936,15.1098,160000.0
2011-06-17 15:40:00,18.67,18.7,18.67,18.69,99500.0,15.1098,15.134,15.1098,15.1259,99500.0
2011-06-17 15:50:00,18.7,18.7,18.66,18.67,469500.0,15.134,15.134,15.1017,15.1098,469500.0
2011-06-20 09:30:00,18.61,18.65,18.61,18.64,89000.0,15.0612,15.0936,15.0612,15.0855,89000.0
2011-06-20 09:40:00,18.64,18.74,18.64,18.74,140500.0,15.0855,15.1664,15.0855,15.1664,140500.0
2011-06-20 09:50:00,18.74,18.76,18.74,18.74,143000.0,15.1664,15.1826,15.1664,15.1664,143000.0
2011-06-20 10:00:00,18.75,18.76,18.71,18.71,57000.0,15.1745,15.1826,15.1421,15.1421,57000.0
2011-06-20 10:10:00,18.7,18.71,18.67,18.69,68500.0,15.134,15.1421,15.1098,15.1259,68500.0
2011-06-20 10:20:00,18.69,18.72,18.66,18.71,84500.0,15.1259,15.1502,15.1017,15.1421,84500.0
2011-06-20 10:30:00,18.71,18.75,18.71,18.75,41500.0,15.1421,15.1745,15.1421,15.1745,41500.0
2011-06-20 10:40:00,18.75,18.79,18.75,18.78,85000.0,15.1745,15.2069,15.1745,15.1988,85000.0
2011-06-20 10:50:00,18.77,18.77,18.74,18.74,24500.0,15.1907,15.1907,15.1664,15.1664,24500.0
2011-06-20 11:00:00,18.74,18.76,18.74,18.75,23000.0,15.1664,15.1826,15.1664,15.1745,23000.0
2011-06-20 11:10:00,18.74,18.76,18.74,18.74,40000.0,15.1664,15.1826,15.1664,15.1664,40000.0
2011-06-20 11:20:00,18.75,18.79,18.75,18.79,31500.0,15.1745,15.2069,15.1745,15.2069,31500.0
2011-06-20 11:30:00,18.79,18.8,18.78,18.79,79500.0,15.2069,15.215,15.1988,15.2069,79500.0
2011-06-20 11:40:00,18.79,18.83,18.79,18.83,102000.0,15.2069,15.2392,15.2069,15.2392,102000.0
2011-06-20 11:50:00,18.83,18.85,18.82,18.85,46500.0,15.2392,15.2554,15.2312,15.2554,46500.0
2011-06-20 12:00:00,18.85,18.86,18.84,18.84,38500.0,15.2554,15.2635,15.2473,15.2473,38500.0
2011-06-20 12:10:00,18.84,18.84,18.83,18.84,46000.0,15.2473,15.2473,15.2392,15.2473,46000.0
2011-06-20 12:20:00,18.84,18.85,18.83,18.85,33500.0,15.2473,15.2554,15.2392,15.2554,33500.0
2011-06-20 12:30:00,18.86,18.86,18.85,18.86,44000.0,15.2635,15.2635,15.2554,15.2635,44000.0
2011-06-20 12:40:00,18.86,18.87,18.86,18.86,53000.0,15.2635,15.2716,15.2635,15.2635,53000.0
2011-06-20 12:50:00,18.87,18.87,18.83,18.83,142500.0,15.2716,15.2716,15.2392,15.2392,142500.0
2011-06-20 13:00:00,18.84,18.85,18.81,18.83,38500.0,15.2473,15.2554,15.2231,15.2392,38500.0
2011-06-20 13:10:00,18.83,18.84,18.82,18.84,15500.0,15.2392,15.2473,15.2312,15.2473,15500.0
2011-06-20 13:20:00,18.83,18.83,18.82,18.83,6500.0,15.2392,15.2392,15.2312,15.2392,6500.0
2011-06-20 13:30:00,18.83,18.85,18.82,18.84,17000.0,15.2392,15.2554,15.2312,15.2473,17000.0
2011-06-20 13:40:00,18.84,18.84,18.8,18.8,65000.0,15.2473,15.2473,15.215,15.215,65000.0
2011-06-20 13:50:00,18.81,18.81,18.8,18.8,188500.0,15.2231,15.2231,15.215,15.215,188500.0
2011-06-20 14:00:00,18.8,18.82,18.8,18.81,53500.0,15.215,15.2312,15.215,15.2231,53500.0
2011-06-20 14:10:00,18.81,18.82,18.8,18.81,36000.0,15.2231,15.2312,15.215,15.2231,36000.0
2011-06-20 14:20:00,18.81,18.81,18.79,18.81,36500.0,15.2231,15.2231,15.2069,15.2231,36500.0
2011-06-20 14:30:00,18.8,18.84,18.8,18.83,37000.0,15.215,15.2473,15.215,15.2392,37000.0
2011-06-20 14:40:00,18.83,18.85,18.82,18.83,28000.0,15.2392,15.2554,15.2312,15.2392,28000.0
2011-06-20 14:50:00,18.83,18.85,18.82,18.84,40000.0,15.2392,15.2554,15.2312,15.2473,40000.0
2011-06-20 15:00:00,18.82,18.82,18.81,18.81,14000.0,15.2312,15.2312,15.2231,15.2231,14000.0
2011-06-20 15:10:00,18.8,18.8,18.77,18.77,37500.0,15.215,15.215,15.1907,15.1907,37500.0
2011-06-20 15:20:00,18.77,18.78,18.76,18.77,31000.0,15.1907,15.1988,15.1826,15.1907,31000.0
2011-06-20 15:30:00,18.77,18.82,18.77,18.81,30000.0,15.1907,15.2312,15.1907,15.2231,30000.0
2011-06-20 15:40:00,18.81,18.84,18.8,18.82,55500.0,15.2231,15.2473,15.215,15.2312,55500.0
2011-06-20 15:50:00,18.82,18.82,18.8,18.82,63500.0,15.2312,15.2312,15.215,15.2312,63500.0
2011-06-21 09:30:00,18.94,18.94,18.9,18.94,226000.0,15.3283,15.3283,15.2959,15.3283,226000.0
2011-06-21 09:40:00,18.95,18.98,18.95,18.97,111500.0,15.3364,15.3606,15.3364,15.3525,111500.0
2011-06-21 09:50:00,18.97,19.03,18.97,19.03,115500.0,15.3525,15.4011,15.3525,15.4011,115500.0
2011-06-21 10:00:00,19.03,19.09,19.03,19.08,158000.0,15.4011,15.4497,15.4011,15.4416,158000.0
2011-06-21 10:10:00,19.08,19.1,19.07,19.09,102000.0,15.4416,15.4578,15.4335,15.4497,102000.0
2011-06-21 10:20:00,19.09,19.11,19.09,19.1,96500.0,15.4497,15.4659,15.4497,15.4578,96500.0
2011-06-21 10:30:00,19.09,19.1,19.08,19.09,57500.0,15.4497,15.4578,15.4416,15.4497,57500.0
2011-06-21 10:40:00,19.1,19.14,19.1,19.13,169500.0,15.4578,15.4901,15.4578,15.482,169500.0
2011-06-21 10:50:00,19.13,19.13,19.12,19.13,40000.0,15.482,15.482,15.4739,15.482,40000.0
2011-06-21 11:00:00,19.13,19.14,19.12,19.14,41500.0,15.482,15.4901,15.4739,15.4901,41500.0
2011-06-21 11:10:00,19.14,19.15,19.13,19.14,41000.0,15.4901,15.4982,15.482,15.4901,41000.0
2011-06-21 11:20:00,19.14,19.16,19.14,19.16,88500.0,15.4901,15.5063,15.4901,15.5063,88500.0
2011-06-21 11:30:00,19.16,19.19,19.16,19.19,89000.0,15.5063,15.5306,15.5063,15.5306,89000.0
2011-06-21 11:40:00,19.19,19.19,19.16,19.16,53500.0,15.5306,15.5306,15.5063,15.5063,53500.0
2011-06-21 11:50:00,19.16,19.16,19.15,19.15,82000.0,15.5063,15.5063,15.4982,15.4982,82000.0
2011-06-21 12:00:00,19.16,19.16,19.14,19.15,35000.0,15.5063,15.5063,15.4901,15.4982,35000.0
2011-06-21 12:10:00,19.15,19.16,19.14,19.15,20500.0,15.4982,15.5063,15.4901,15.4982,20500.0
2011-06-21 12:20:00,19.15,19.17,19.14,19.14,25500.0,15.4982,15.5144,15.4901,15.4901,25500.0
2011-06-21 12:30:00,19.15,19.15,19.13,19.13,29500.0,15.4982,15.4982,15.482,15.482,29500.0
2011-06-21 12:40:00,19.14,19.15,19.13,19.15,12500.0,15.4901,15.4982,15.482,15.4982,12500.0
2011-06-21 12:50:00,19.15,19.16,19.14,19.15,15000.0,15.4982,15.5063,15.4901,15.4982,15000.0
2011-06-21 13:00:00,19.15,19.15,19.13,19.13,13500.0,15.4982,15.4982,15.482,15.482,13500.0
2011-06-21 13:10:00,19.13,19.13,19.12,19.13,43000.0,15.482,15.482,15.4739,15.482,43000.0
2011-06-21 13:20:00,19.12,19.13,19.12,19.12,93000.0,15.4739,15.482,15.4739,15.4739,93000.0
2011-06-21 13:30:00,19.12,19.13,19.11,19.11,40500.0,15.4739,15.482,15.4659,15.4659,40500.0
2011-06-21 13:40:00,19.12,19.13,19.11,19.12,20500.0,15.4739,15.482,15.4659,15.4739,20500.0
2011-06-21 13:50:00,19.13,19.13,19.12,19.13,11000.0,15.482,15.482,15.4739,15.482,11000.0
2011-06-21 14:00:00,19.13,19.14,19.13,19.14,13000.0,15.482,15.4901,15.482,15.4901,13000.0
2011-06-21 14:10:00,19.14,19.16,19.14,19.15,36500.0,15.4901,15.5063,15.4901,15.4982,36500.0
2011-06-21 14:20:00,19.15,19.16,19.15,19.16,33000.0,15.4982,15.5063,15.4982,15.5063,33000.0
2011-06-21 14:30:00,19.16,19.19,19.16,19.18,49000.0,15.5063,15.5306,15.5063,15.5225,49000.0
2011-06-21 14:40:00,19.18,19.19,19.17,19.18,29500.0,15.5225,15.5306,15.5144,15.5225,29500.0
2011-06-21 14:50:00,19.19,19.2,19.17,19.2,66000.0,15.5306,15.5387,15.5144,15.5387,66000.0
2011-06-21 15:00:00,19.2,19.2,19.17,19.18,123000.0,15.5387,15.5387,15.5144,15.5225,123000.0
2011-06-21 15:10:00,19.18,19.19,19.17,19.18,70000.0,15.5225,15.5306,15.5144,15.5225,70000.0
2011-06-21 15:20:00,19.18,19.18,19.16,19.16,89000.0,15.5225,15.5225,15.5063,15.5063,89000.0
2011-06-21 15:30:00,19.16,19.17,19.15,19.17,90000.0,15.5063,15.5144,15.4982,15.5144,90000.0
2011-06-21 15:40:00,19.17,19.18,19.14,19.18,72500.0,15.5144,15.5225,15.4901,15.5225,72500.0
2011-06-21 15:50:00,19.18,19.19,19.17,19.17,116000.0,15.5225,15.5306,15.5144,15.5144,116000.0
2011-06-22 09:30:00,19.09,19.15,19.08,19.15,333000.0,15.4497,15.4982,15.4416,15.4982,333000.0
2011-06-22 09:40:00,19.15,19.2,19.13,19.19,85000.0,15.4982,15.5387,15.482,15.5306,85000.0
2011-06-22 09:50:00,19.19,19.21,19.18,19.2,52000.0,15.5306,15.5468,15.5225,15.5387,52000.0
2011-06-22 10:00:00,19.2,19.21,19.17,19.2,134000.0,15.5387,15.5468,15.5144,15.5387,134000.0
2011-06-22 10:10:00,19.2,19.2,19.14,19.15,151500.0,15.5387,15.5387,15.4901,15.4982,151500.0
2011-06-22 10:20:00,19.15,19.18,19.15,19.17,33000.0,15.4982,15.5225,15.4982,15.5144,33000.0
2011-06-22 10:30:00,19.18,19.2,19.18,19.19,37500.0,15.5225,15.5387,15.5225,15.5306,37500.0
2011-06-22 10:40:00,19.19,19.2,19.19,19.2,43000.0,15.5306,15.5387,15.5306,15.5387,43000.0
2011-06-22 10:50:00,19.21,19.26,19.2,19.25,1134500.0,15.5468,15.5872,15.5387,15.5792,1134500.0
2011-06-22 11:00:00,19.25,19.25,19.23,19.23,29000.0,15.5792,15.5792,15.563,15.563,29000.0
2011-06-22 11:10:00,19.24,19.25,19.23,19.25,36000.0,15.5711,15.5792,15.563,15.5792,36000.0
2011-06-22 11:20:00,19.26,19.27,19.25,19.26,69500.0,15.5872,15.5953,15.5792,15.5872,69500.0
2011-06-22 11:30:00,19.26,19.27,19.25,19.27,34500.0,15.5872,15.5953,15.5792,15.5953,34500.0
2011-06-22 11:40:00,19.27,19.27,19.24,19.25,51500.0,15.5953,15.5953,15.5711,15.5792,51500.0
2011-06-22 11:50:00,19.25,19.25,19.24,19.25,17500.0,15.5792,15.5792,15.5711,15.5792,17500.0
2011-06-22 12:00:00,19.24,19.24,19.22,19.24,17000.0,15.5711,15.5711,15.5549,15.5711,17000.0
2011-06-22 12:10:00,19.24,19.26,19.24,19.25,36500.0,15.5711,15.5872,15.5711,15.5792,36500.0
2011-06-22 12:20:00,19.24,19.25,19.23,19.25,52000.0,15.5711,15.5792,15.563,15.5792,52000.0
2011-06-22 12:30:00,19.24,19.24,19.2,19.21,117500.0,15.5711,15.5711,15.5387,15.5468,117500.0
2011-06-22 12:40:00,19.21,19.25,19.21,19.25,46500.0,15.5468,15.5792,15.5468,15.5792,46500.0
2011-06-22 12:50:00,19.24,19.25,19.24,19.25,21500.0,15.5711,15.5792,15.5711,15.5792,21500.0
2011-06-22 13:00:00,19.24,19.24,19.23,19.23,23500.0,15.5711,15.5711,15.563,15.563,23500.0
2011-06-22 13:10:00,19.24,19.25,19.24,19.24,17000.0,15.5711,15.5792,15.5711,15.5711,17000.0
2011-06-22 13:20:00,19.24,19.26,19.24,19.26,152000.0,15.5711,15.5872,15.5711,15.5872,152000.0
2011-06-22 13:30:00,19.26,19.27,19.25,19.26,118000.0,15.5872,15.5953,15.5792,15.5872,118000.0
2011-06-22 13:40:00,19.26,19.26,19.25,19.26,74000.0,15.5872,15.5872,15.5792,15.5872,74000.0
2011-06-22 13:50:00,19.26,19.27,19.26,19.26,17500.0,15.5872,15.5953,15.5872,15.5872,17500.0
2011-06-22 14:00:00,19.26,19.26,19.22,19.25,244500.0,15.5872,15.5872,15.5549,15.5792,244500.0
2011-06-22 14:10:00,19.26,19.26,19.24,19.24,62500.0,15.5872,15.5872,15.5711,15.5711,62500.0
2011-06-22 14:20:00,19.23,19.27,19.23,19.24,53500.0,15.563,15.5953,15.563,15.5711,53500.0
2011-06-22 14:30:00,19.23,19.24,19.21,19.21,59000.0,15.563,15.5711,15.5468,15.5468,59000.0
2011-06-22 14:40:00,19.22,19.22,19.19,19.21,94000.0,15.5549,15.5549,15.5306,15.5468,94000.0
2011-06-22 14:50:00,19.22,19.22,19.16,19.17,143000.0,15.5549,15.5549,15.5063,15.5144,143000.0
2011-06-22 15:00:00,19.17,19.19,19.16,19.19,46500.0,15.5144,15.5306,15.5063,15.5306,46500.0
2011-06-22 15:10:00,19.19,19.19,19.16,19.17,43500.0,15.5306,15.5306,15.5063,15.5144,43500.0
2011-06-22 15:20:00,19.18,19.18,19.16,19.16,41500.0,15.5225,15.5225,15.5063,15.5063,41500.0
2011-06-22 15:30:00,19.16,19.16,19.14,19.14,251500.0,15.5063,15.5063,15.4901,15.4901,251500.0
2011-06-22 15:40:00,19.14,19.14,19.1,19.11,233500.0,15.4901,15.4901,15.4578,15.4659,233500.0
2011-06-22 15:50:00,19.11,19.13,19.09,19.09,158000.0,15.4659,15.482,15.4497,15.4497,158000.0
2011-06-23 09:30:00,18.81,18.82,18.72,18.77,348000.0,15.2613,15.2695,15.1883,15.2289,348000.0
2011-06-23 09:40:00,18.76,18.77,18.67,18.7,159000.0,15.2208,15.2289,15.1478,15.1721,159000.0
2011-06-23 09:50:00,18.72,18.72,18.65,18.71,98500.0,15.1883,15.1883,15.1315,15.1802,98500.0
2011-06-23 10:00:00,18.72,18.8,18.7,18.8,126000.0,15.1883,15.2532,15.1721,15.2532,126000.0
2011-06-23 10:10:00,18.8,18.83,18.8,18.81,130500.0,15.2532,15.2776,15.2532,15.2613,130500.0
2011-06-23 10:20:00,18.81,18.81,18.74,18.81,151000.0,15.2613,15.2613,15.2046,15.2613,151000.0
2011-06-23 10:30:00,18.81,18.82,18.74,18.77,127000.0,15.2613,15.2695,15.2046,15.2289,127000.0
2011-06-23 10:40:00,18.77,18.78,18.71,18.71,132000.0,15.2289,15.237,15.1802,15.1802,132000.0
2011-06-23 10:50:00,18.71,18.76,18.69,18.76,94000.0,15.1802,15.2208,15.164,15.2208,94000.0
2011-06-23 11:00:00,18.76,18.78,18.75,18.78,46500.0,15.2208,15.237,15.2127,15.237,46500.0
2011-06-23 11:10:00,18.78,18.78,18.73,18.75,193000.0,15.237,15.237,15.1964,15.2127,193000.0
2011-06-23 11:20:00,18.75,18.8,18.75,18.8,27500.0,15.2127,15.2532,15.2127,15.2532,27500.0
2011-06-23 11:30:00,18.8,18.82,18.79,18.8,56500.0,15.2532,15.2695,15.2451,15.2532,56500.0
2011-06-23 11:40:00,18.8,18.82,18.8,18.8,32500.0,15.2532,15.2695,15.2532,15.2532,32500.0
2011-06-23 11:50:00,18.8,18.82,18.79,18.82,203500.0,15.2532,15.2695,15.2451,15.2695,203500.0
2011-06-23 12:00:00,18.82,18.86,18.82,18.84,213000.0,15.2695,15.3019,15.2695,15.2857,213000.0
2011-06-23 12:10:00,18.84,18.85,18.81,18.81,63000.0,15.2857,15.2938,15.2613,15.2613,63000.0
2011-06-23 12:20:00,18.82,18.83,18.79,18.8,89500.0,15.2695,15.2776,15.2451,15.2532,89500.0
2011-06-23 12:30:00,18.8,18.83,18.8,18.82,23000.0,15.2532,15.2776,15.2532,15.2695,23000.0
2011-06-23 12:40:00,18.83,18.87,18.83,18.87,98500.0,15.2776,15.31,15.2776,15.31,98500.0
2011-06-23 12:50:00,18.88,18.91,18.88,18.91,65500.0,15.3181,15.3425,15.3181,15.3425,65500.0
2011-06-23 13:00:00,18.91,18.95,18.9,18.94,99500.0,15.3425,15.3749,15.3344,15.3668,99500.0
2011-06-23 13:10:00,18.94,18.95,18.91,18.91,35500.0,15.3668,15.3749,15.3425,15.3425,35500.0
2011-06-23 13:20:00,18.92,18.93,18.91,18.92,75000.0,15.3506,15.3587,15.3425,15.3506,75000.0
2011-06-23 13:30:00,18.92,18.98,18.92,18.95,104500.0,15.3506,15.3993,15.3506,15.3749,104500.0
2011-06-23 13:40:00,18.95,18.95,18.92,18.93,88500.0,15.3749,15.3749,15.3506,15.3587,88500.0
2011-06-23 13:50:00,18.93,18.94,18.91,18.94,68000.0,15.3587,15.3668,15.3425,15.3668,68000.0
2011-06-23 14:00:00,18.94,18.94,18.89,18.91,118000.0,15.3668,15.3668,15.3263,15.3425,118000.0
2011-06-23 14:10:00,18.91,18.91,18.86,18.87,87000.0,15.3425,15.3425,15.3019,15.31,87000.0
2011-06-23 14:20:00,18.87,18.88,18.86,18.88,154000.0,15.31,15.3181,15.3019,15.3181,154000.0
2011-06-23 14:30:00,18.88,18.9,18.85,18.85,140500.0,15.3181,15.3344,15.2938,15.2938,140500.0
2011-06-23 14:40:00,18.85,18.86,18.82,18.83,160500.0,15.2938,15.3019,15.2695,15.2776,160500.0
2011-06-23 14:50:00,18.83,19.0,18.82,19.0,205000.0,15.2776,15.4155,15.2695,15.4155,205000.0
2011-06-23 15:00:00,19.0,19.02,18.93,19.0,444500.0,15.4155,15.4317,15.3587,15.4155,444500.0
2011-06-23 15:10:00,19.0,19.06,18.99,19.04,125000.0,15.4155,15.4642,15.4074,15.448,125000.0
2011-06-23 15:20:00,19.03,19.05,19.0,19.0,114000.0,15.4398,15.4561,15.4155,15.4155,114000.0
2011-06-23 15:30:00,18.99,19.0,18.94,18.96,203500.0,15.4074,15.4155,15.3668,15.383,203500.0
2011-06-23 15:40:00,18.96,19.02,18.96,19.02,2388000.0,15.383,15.4317,15.383,15.4317,2388000.0
2011-06-23 15:50:00,19.02,19.05,19.02,19.04,316000.0,15.4317,15.4561,15.4317,15.448,316000.0
2011-06-24 09:30:00,19.07,19.11,19.05,19.11,285000.0,15.4723,15.5047,15.4561,15.5047,285000.0
2011-06-24 09:40:00,19.11,19.12,19.02,19.03,118000.0,15.5047,15.5129,15.4317,15.4398,118000.0
2011-06-24 09:50:00,19.02,19.05,19.0,19.04,155000.0,15.4317,15.4561,15.4155,15.448,155000.0
2011-06-24 10:00:00,19.03,19.05,18.98,18.99,188500.0,15.4398,15.4561,15.3993,15.4074,188500.0
2011-06-24 10:10:00,19.0,19.0,18.91,18.92,170000.0,15.4155,15.4155,15.3425,15.3506,170000.0
2011-06-24 10:20:00,18.92,18.93,18.88,18.9,45000.0,15.3506,15.3587,15.3181,15.3344,45000.0
2011-06-24 10:30:00,18.9,18.96,18.89,18.95,41000.0,15.3344,15.383,15.3263,15.3749,41000.0
2011-06-24 10:40:00,18.95,18.97,18.91,18.92,215000.0,15.3749,15.3912,15.3425,15.3506,215000.0
2011-06-24 10:50:00,18.91,18.93,18.89,18.93,69500.0,15.3425,15.3587,15.3263,15.3587,69500.0
2011-06-24 11:00:00,18.93,18.94,18.92,18.93,70500.0,15.3587,15.3668,15.3506,15.3587,70500.0
2011-06-24 11:10:00,18.92,18.94,18.9,18.94,102000.0,15.3506,15.3668,15.3344,15.3668,102000.0
2011-06-24 11:20:00,18.95,18.97,18.93,18.97,264500.0,15.3749,15.3912,15.3587,15.3912,264500.0
2011-06-24 11:30:00,18.97,18.97,18.95,18.96,74500.0,15.3912,15.3912,15.3749,15.383,74500.0
2011-06-24 11:40:00,18.95,18.98,18.95,18.97,10500.0,15.3749,15.3993,15.3749,15.3912,10500.0
2011-06-24 11:50:00,18.96,18.97,18.93,18.94,38500.0,15.383,15.3912,15.3587,15.3668,38500.0
2011-06-24 12:00:00,18.94,18.96,18.92,18.92,48000.0,15.3668,15.383,15.3506,15.3506,48000.0
2011-06-24 12:10:00,18.92,18.92,18.91,18.92,37000.0,15.3506,15.3506,15.3425,15.3506,37000.0
2011-06-24 12:20:00,18.92,18.92,18.9,18.91,87500.0,15.3506,15.3506,15.3344,15.3425,87500.0
2011-06-24 12:30:00,18.91,18.94,18.91,18.93,66000.0,15.3425,15.3668,15.3425,15.3587,66000.0
2011-06-24 12:40:00,18.93,18.93,18.89,18.89,104500.0,15.3587,15.3587,15.3263,15.3263,104500.0
2011-06-24 12:50:00,18.89,18.9,18.87,18.9,135000.0,15.3263,15.3344,15.31,15.3344,135000.0
2011-06-24 13:00:00,18.9,18.9,18.87,18.89,82000.0,15.3344,15.3344,15.31,15.3263,82000.0
2011-06-24 13:10:00,18.89,18.91,18.88,18.9,34000.0,15.3263,15.3425,15.3181,15.3344,34000.0
2011-06-24 13:20:00,18.9,18.92,18.9,18.91,34000.0,15.3344,15.3506,15.3344,15.3425,34000.0
2011-06-24 13:30:00,18.91,18.94,18.89,18.93,74500.0,15.3425,15.3668,15.3263,15.3587,74500.0
2011-06-24 13:40:00,18.94,18.94,18.91,18.94,77000.0,15.3668,15.3668,15.3425,15.3668,77000.0
2011-06-24 13:50:00,18.94,18.94,18.91,18.92,79000.0,15.3668,15.3668,15.3425,15.3506,79000.0
2011-06-24 14:00:00,18.92,18.93,18.89,18.89,44500.0,15.3506,15.3587,15.3263,15.3263,44500.0
2011-06-24 14:10:00,18.89,18.9,18.88,18.9,81000.0,15.3263,15.3344,15.3181,15.3344,81000.0
2011-06-24 14:20:00,18.89,18.91,18.88,18.91,62000.0,15.3263,15.3425,15.3181,15.3425,62000.0
2011-06-24 14:30:00,18.91,18.91,18.87,18.88,559500.0,15.3425,15.3425,15.31,15.3181,559500.0
2011-06-24 14:40:00,18.88,18.9,18.88,18.89,61500.0,15.3181,15.3344,15.3181,15.3263,61500.0
2011-06-24 14:50:00,18.88,18.9,18.87,18.88,68000.0,15.3181,15.3344,15.31,15.3181,68000.0
2011-06-24 15:00:00,18.89,18.89,18.86,18.86,46000.0,15.3263,15.3263,15.3019,15.3019,46000.0
2011-06-24 15:10:00,18.86,18.89,18.86,18.87,42500.0,15.3019,15.3263,15.3019,15.31,42500.0
2011-06-24 15:20:00,18.87,18.88,18.86,18.87,192000.0,15.31,15.3181,15.3019,15.31,192000.0
2011-06-24 15:30:00,18.87,18.91,18.87,18.89,132500.0,15.31,15.3425,15.31,15.3263,132500.0
2011-06-24 15:40:00,18.9,18.91,18.87,18.87,110500.0,15.3344,15.3425,15.31,15.31,110500.0
2011-06-24 15:50:00,18.88,18.89,18.85,18.89,172500.0,15.3181,15.3263,15.2938,15.3263,172500.0
2011-06-27 09:30:00,18.91,18.92,18.8,18.8,234000.0,15.3425,15.3506,15.2532,15.2532,234000.0
2011-06-27 09:40:00,18.8,18.9,18.79,18.9,184000.0,15.2532,15.3344,15.2451,15.3344,184000.0
2011-06-27 09:50:00,18.9,18.94,18.9,18.9,70000.0,15.3344,15.3668,15.3344,15.3344,70000.0
2011-06-27 10:00:00,18.91,18.92,18.9,18.91,82500.0,15.3425,15.3506,15.3344,15.3425,82500.0
2011-06-27 10:10:00,18.9,18.96,18.9,18.96,82000.0,15.3344,15.383,15.3344,15.383,82000.0
2011-06-27 10:20:00,18.97,19.02,18.96,19.02,165000.0,15.3912,15.4317,15.383,15.4317,165000.0
2011-06-27 10:30:00,19.03,19.03,18.99,18.99,140500.0,15.4398,15.4398,15.4074,15.4074,140500.0
2011-06-27 10:40:00,18.98,19.02,18.98,19.01,109000.0,15.3993,15.4317,15.3993,15.4236,109000.0
2011-06-27 10:50:00,19.02,19.02,19.0,19.0,113500.0,15.4317,15.4317,15.4155,15.4155,113500.0
2011-06-27 11:00:00,19.0,19.01,18.97,18.97,33000.0,15.4155,15.4236,15.3912,15.3912,33000.0
2011-06-27 11:10:00,18.97,18.98,18.96,18.96,22000.0,15.3912,15.3993,15.383,15.383,22000.0
2011-06-27 11:20:00,18.96,18.98,18.96,18.97,25000.0,15.383,15.3993,15.383,15.3912,25000.0
2011-06-27 11:30:00,18.97,18.99,18.97,18.99,38500.0,15.3912,15.4074,15.3912,15.4074,38500.0
2011-06-27 11:40:00,18.99,19.0,18.98,19.0,61500.0,15.4074,15.4155,15.3993,15.4155,61500.0
2011-06-27 11:50:00,19.0,19.01,18.99,18.99,102500.0,15.4155,15.4236,15.4074,15.4074,102500.0
2011-06-27 12:00:00,19.0,19.01,19.0,19.0,37500.0,15.4155,15.4236,15.4155,15.4155,37500.0
2011-06-27 12:10:00,19.0,19.01,18.99,18.99,25500.0,15.4155,15.4236,15.4074,15.4074,25500.0
2011-06-27 12:20:00,18.99,18.99,18.97,18.99,22000.0,15.4074,15.4074,15.3912,15.4074,22000.0
2011-06-27 12:30:00,18.99,18.99,18.98,18.98,34000.0,15.4074,15.4074,15.3993,15.3993,34000.0
2011-06-27 12:40:00,18.98,18.99,18.98,18.98,24000.0,15.3993,15.4074,15.3993,15.3993,24000.0
2011-06-27 12:50:00,18.98,18.99,18.97,18.98,44000.0,15.3993,15.4074,15.3912,15.3993,44000.0
2011-06-27 13:00:00,18.98,18.99,18.98,18.98,17000.0,15.3993,15.4074,15.3993,15.3993,17000.0
2011-06-27 13:10:00,18.98,18.99,18.98,18.99,31500.0,15.3993,15.4074,15.3993,15.4074,31500.0
2011-06-27 13:20:00,18.98,18.98,18.94,18.95,37500.0,15.3993,15.3993,15.3668,15.3749,37500.0
2011-06-27 13:30:00,18.94,18.95,18.93,18.95,27000.0,15.3668,15.3749,15.3587,15.3749,27000.0
2011-06-27 13:40:00,18.95,18.95,18.93,18.94,73500.0,15.3749,15.3749,15.3587,15.3668,73500.0
2011-06-27 13:50:00,18.95,18.96,18.94,18.95,79500.0,15.3749,15.383,15.3668,15.3749,79500.0
2011-06-27 14:00:00,18.95,19.0,18.95,19.0,149000.0,15.3749,15.4155,15.3749,15.4155,149000.0
2011-06-27 14:10:00,19.01,19.02,19.0,19.02,72000.0,15.4236,15.4317,15.4155,15.4317,72000.0
2011-06-27 14:20:00,19.02,19.03,19.01,19.02,43500.0,15.4317,15.4398,15.4236,15.4317,43500.0
2011-06-27 14:30:00,19.03,19.03,19.02,19.03,35500.0,15.4398,15.4398,15.4317,15.4398,35500.0
2011-06-27 14:40:00,19.03,19.04,19.02,19.03,63500.0,15.4398,15.448,15.4317,15.4398,63500.0
2011-06-27 14:50:00,19.03,19.03,19.01,19.02,19000.0,15.4398,15.4398,15.4236,15.4317,19000.0
2011-06-27 15:00:00,19.02,19.03,19.01,19.01,29500.0,15.4317,15.4398,15.4236,15.4236,29500.0
2011-06-27 15:10:00,19.0,19.02,19.0,19.02,33000.0,15.4155,15.4317,15.4155,15.4317,33000.0
2011-06-27 15:20:00,19.02,19.04,19.02,19.02,519000.0,15.4317,15.448,15.4317,15.4317,519000.0
2011-06-27 15:30:00,19.02,19.03,19.01,19.01,139000.0,15.4317,15.4398,15.4236,15.4236,139000.0
2011-06-27 15:40:00,19.02,19.03,19.0,19.01,67500.0,15.4317,15.4398,15.4155,15.4236,67500.0
2011-06-27 15:50:00,19.01,19.01,18.97,18.97,130000.0,15.4236,15.4236,15.3912,15.3912,130000.0
2011-06-28 09:30:00,19.02,19.08,19.01,19.06,142000.0,15.4317,15.4804,15.4236,15.4642,142000.0
2011-06-28 09:40:00,19.08,19.14,19.06,19.12,97000.0,15.4804,15.5291,15.4642,15.5129,97000.0
2011-06-28 09:50:00,19.13,19.14,19.1,19.11,65500.0,15.521,15.5291,15.4966,15.5047,65500.0
2011-06-28 10:00:00,19.11,19.15,19.11,19.15,163000.0,15.5047,15.5372,15.5047,15.5372,163000.0
2011-06-28 10:10:00,19.15,19.18,19.15,19.15,94000.0,15.5372,15.5615,15.5372,15.5372,94000.0
2011-06-28 10:20:00,19.15,19.17,19.13,19.16,63500.0,15.5372,15.5534,15.521,15.5453,63500.0
2011-06-28 10:30:00,19.17,19.2,19.16,19.18,176500.0,15.5534,15.5778,15.5453,15.5615,176500.0
2011-06-28 10:40:00,19.17,19.19,19.17,19.17,123500.0,15.5534,15.5697,15.5534,15.5534,123500.0
2011-06-28 10:50:00,19.17,19.18,19.16,19.16,46500.0,15.5534,15.5615,15.5453,15.5453,46500.0
2011-06-28 11:00:00,19.17,19.17,19.15,19.17,55000.0,15.5534,15.5534,15.5372,15.5534,55000.0
2011-06-28 11:10:00,19.17,19.19,19.16,19.17,56000.0,15.5534,15.5697,15.5453,15.5534,56000.0
2011-06-28 11:20:00,19.18,19.19,19.17,19.18,80500.0,15.5615,15.5697,15.5534,15.5615,80500.0
2011-06-28 11:30:00,19.18,19.19,19.18,19.18,119500.0,15.5615,15.5697,15.5615,15.5615,119500.0
2011-06-28 11:40:00,19.18,19.21,19.18,19.2,210000.0,15.5615,15.5859,15.5615,15.5778,210000.0
2011-06-28 11:50:00,19.2,19.2,19.18,19.19,81500.0,15.5778,15.5778,15.5615,15.5697,81500.0
2011-06-28 12:00:00,19.2,19.23,19.19,19.22,197500.0,15.5778,15.6021,15.5697,15.594,197500.0
2011-06-28 12:10:00,19.22,19.25,19.22,19.24,171000.0,15.594,15.6183,15.594,15.6102,171000.0
2011-06-28 12:20:00,19.24,19.24,19.23,19.23,102000.0,15.6102,15.6102,15.6021,15.6021,102000.0
2011-06-28 12:30:00,19.23,19.24,19.22,19.24,105500.0,15.6021,15.6102,15.594,15.6102,105500.0
2011-06-28 12:40:00,19.23,19.24,19.23,19.24,76500.0,15.6021,15.6102,15.6021,15.6102,76500.0
2011-06-28 12:50:00,19.24,19.25,19.23,19.24,95000.0,15.6102,15.6183,15.6021,15.6102,95000.0
2011-06-28 13:00:00,19.24,19.25,19.23,19.25,86000.0,15.6102,15.6183,15.6021,15.6183,86000.0
2011-06-28 13:10:00,19.25,19.25,19.23,19.24,76000.0,15.6183,15.6183,15.6021,15.6102,76000.0
2011-06-28 13:20:00,19.24,19.24,19.24,19.24,62000.0,15.6102,15.6102,15.6102,15.6102,62000.0
2011-06-28 13:30:00,19.24,19.24,19.22,19.23,111000.0,15.6102,15.6102,15.594,15.6021,111000.0
2011-06-28 13:40:00,19.23,19.25,19.23,19.25,139000.0,15.6021,15.6183,15.6021,15.6183,139000.0
2011-06-28 13:50:00,19.24,19.25,19.24,19.24,96000.0,15.6102,15.6183,15.6102,15.6102,96000.0
2011-06-28 14:00:00,19.24,19.25,19.24,19.24,93000.0,15.6102,15.6183,15.6102,15.6102,93000.0
2011-06-28 14:10:00,19.24,19.25,19.24,19.25,83500.0,15.6102,15.6183,15.6102,15.6183,83500.0
2011-06-28 14:20:00,19.25,19.26,19.24,19.26,102000.0,15.6183,15.6264,15.6102,15.6264,102000.0
2011-06-28 14:30:00,19.26,19.28,19.26,19.27,154000.0,15.6264,15.6427,15.6264,15.6346,154000.0
2011-06-28 14:40:00,19.27,19.27,19.25,19.26,89000.0,15.6346,15.6346,15.6183,15.6264,89000.0
2011-06-28 14:50:00,19.26,19.27,19.25,19.26,131000.0,15.6264,15.6346,15.6183,15.6264,131000.0
2011-06-28 15:00:00,19.27,19.27,19.25,19.26,125000.0,15.6346,15.6346,15.6183,15.6264,125000.0
2011-06-28 15:10:00,19.26,19.26,19.24,19.24,154500.0,15.6264,15.6264,15.6102,15.6102,154500.0
2011-06-28 15:20:00,19.24,19.25,19.24,19.24,118500.0,15.6102,15.6183,15.6102,15.6102,118500.0
2011-06-28 15:30:00,19.24,19.25,19.23,19.24,174500.0,15.6102,15.6183,15.6021,15.6102,174500.0
2011-06-28 15:40:00,19.24,19.26,19.23,19.25,270500.0,15.6102,15.6264,15.6021,15.6183,270500.0
2011-06-28 15:50:00,19.25,19.27,19.25,19.27,463500.0,15.6183,15.6346,15.6183,15.6346,463500.0
2011-06-29 09:30:00,19.36,19.37,19.29,19.32,244000.0,15.7076,15.7157,15.6508,15.6751,244000.0
2011-06-29 09:40:00,19.31,19.32,19.28,19.29,171000.0,15.667,15.6751,15.6427,15.6508,171000.0
2011-06-29 09:50:00,19.29,19.3,19.27,19.29,45000.0,15.6508,15.6589,15.6346,15.6508,45000.0
2011-06-29 10:00:00,19.3,19.31,19.23,19.25,165000.0,15.6589,15.667,15.6021,15.6183,165000.0
2011-06-29 10:10:00,19.24,19.31,19.24,19.3,96000.0,15.6102,15.667,15.6102,15.6589,96000.0
2011-06-29 10:20:00,19.3,19.32,19.3,19.31,60000.0,15.6589,15.6751,15.6589,15.667,60000.0
2011-06-29 10:30:00,19.33,19.34,19.32,19.34,35000.0,15.6832,15.6914,15.6751,15.6914,35000.0
2011-06-29 10:40:00,19.35,19.37,19.35,19.36,43500.0,15.6995,15.7157,15.6995,15.7076,43500.0
2011-06-29 10:50:00,19.35,19.4,19.35,19.4,172500.0,15.6995,15.74,15.6995,15.74,172500.0
2011-06-29 11:00:00,19.4,19.42,19.39,19.42,157000.0,15.74,15.7563,15.7319,15.7563,157000.0
2011-06-29 11:10:00,19.42,19.43,19.4,19.42,85500.0,15.7563,15.7644,15.74,15.7563,85500.0
2011-06-29 11:20:00,19.42,19.43,19.42,19.42,170000.0,15.7563,15.7644,15.7563,15.7563,170000.0
2011-06-29 11:30:00,19.42,19.43,19.41,19.41,122000.0,15.7563,15.7644,15.7482,15.7482,122000.0
2011-06-29 11:40:00,19.41,19.41,19.4,19.41,49000.0,15.7482,15.7482,15.74,15.7482,49000.0
2011-06-29 11:50:00,19.41,19.44,19.41,19.43,31000.0,15.7482,15.7725,15.7482,15.7644,31000.0
2011-06-29 12:00:00,19.44,19.47,19.43,19.46,42000.0,15.7725,15.7968,15.7644,15.7887,42000.0
2011-06-29 12:10:00,19.46,19.47,19.46,19.46,36500.0,15.7887,15.7968,15.7887,15.7887,36500.0
2011-06-29 12:20:00,19.46,19.46,19.45,19.45,37500.0,15.7887,15.7887,15.7806,15.7806,37500.0
2011-06-29 12:30:00,19.45,19.46,19.45,19.45,22000.0,15.7806,15.7887,15.7806,15.7806,22000.0
2011-06-29 12:40:00,19.45,19.46,19.44,19.45,101500.0,15.7806,15.7887,15.7725,15.7806,101500.0
2011-06-29 12:50:00,19.45,19.46,19.45,19.45,75000.0,15.7806,15.7887,15.7806,15.7806,75000.0
2011-06-29 13:00:00,19.45,19.46,19.44,19.46,60500.0,15.7806,15.7887,15.7725,15.7887,60500.0
2011-06-29 13:10:00,19.46,19.48,19.46,19.47,43000.0,15.7887,15.8049,15.7887,15.7968,43000.0
2011-06-29 13:20:00,19.46,19.46,19.45,19.45,13000.0,15.7887,15.7887,15.7806,15.7806,13000.0
2011-06-29 13:30:00,19.46,19.47,19.46,19.46,13000.0,15.7887,15.7968,15.7887,15.7887,13000.0
2011-06-29 13:40:00,19.47,19.47,19.46,19.47,8000.0,15.7968,15.7968,15.7887,15.7968,8000.0
2011-06-29 13:50:00,19.46,19.46,19.43,19.43,26000.0,15.7887,15.7887,15.7644,15.7644,26000.0
2011-06-29 14:00:00,19.44,19.45,19.42,19.42,25500.0,15.7725,15.7806,15.7563,15.7563,25500.0
2011-06-29 14:10:00,19.41,19.41,19.39,19.4,193000.0,15.7482,15.7482,15.7319,15.74,193000.0
2011-06-29 14:20:00,19.41,19.42,19.36,19.37,111500.0,15.7482,15.7563,15.7076,15.7157,111500.0
2011-06-29 14:30:00,19.37,19.38,19.37,19.38,29500.0,15.7157,15.7238,15.7157,15.7238,29500.0
2011-06-29 14:40:00,19.38,19.38,19.35,19.36,61000.0,15.7238,15.7238,15.6995,15.7076,61000.0
2011-06-29 14:50:00,19.36,19.39,19.36,19.39,21500.0,15.7076,15.7319,15.7076,15.7319,21500.0
2011-06-29 15:00:00,19.4,19.4,19.39,19.39,48000.0,15.74,15.74,15.7319,15.7319,48000.0
2011-06-29 15:10:00,19.39,19.42,19.39,19.41,56500.0,15.7319,15.7563,15.7319,15.7482,56500.0
2011-06-29 15:20:00,19.41,19.43,19.39,19.41,192500.0,15.7482,15.7644,15.7319,15.7482,192500.0
2011-06-29 15:30:00,19.41,19.43,19.41,19.43,57000.0,15.7482,15.7644,15.7482,15.7644,57000.0
2011-06-29 15:40:00,19.43,19.44,19.4,19.41,111000.0,15.7644,15.7725,15.74,15.7482,111000.0
2011-06-29 15:50:00,19.41,19.44,19.41,19.42,118000.0,15.7482,15.7725,15.7482,15.7563,118000.0
2011-06-30 09:30:00,19.47,19.49,19.45,19.46,228000.0,15.7968,15.8131,15.7806,15.7887,228000.0
2011-06-30 09:40:00,19.46,19.57,19.45,19.54,393500.0,15.7887,15.878,15.7806,15.8536,393500.0
2011-06-30 09:50:00,19.55,19.55,19.53,19.54,85500.0,15.8617,15.8617,15.8455,15.8536,85500.0
2011-06-30 10:00:00,19.54,19.58,19.54,19.57,125500.0,15.8536,15.8861,15.8536,15.878,125500.0
2011-06-30 10:10:00,19.57,19.57,19.55,19.56,36000.0,15.878,15.878,15.8617,15.8699,36000.0
2011-06-30 10:20:00,19.56,19.59,19.56,19.59,88000.0,15.8699,15.8942,15.8699,15.8942,88000.0
2011-06-30 10:30:00,19.58,19.6,19.58,19.58,247000.0,15.8861,15.9023,15.8861,15.8861,247000.0
2011-06-30 10:40:00,19.58,19.59,19.55,19.56,46000.0,15.8861,15.8942,15.8617,15.8699,46000.0
2011-06-30 10:50:00,19.56,19.57,19.56,19.57,81500.0,15.8699,15.878,15.8699,15.878,81500.0
2011-06-30 11:00:00,19.57,19.61,19.57,19.6,108000.0,15.878,15.9104,15.878,15.9023,108000.0
2011-06-30 11:10:00,19.6,19.6,19.59,19.59,35500.0,15.9023,15.9023,15.8942,15.8942,35500.0
2011-06-30 11:20:00,19.6,19.61,19.59,19.6,73500.0,15.9023,15.9104,15.8942,15.9023,73500.0
2011-06-30 11:30:00,19.6,19.62,19.6,19.61,69500.0,15.9023,15.9185,15.9023,15.9104,69500.0
2011-06-30 11:40:00,19.6,19.61,19.6,19.61,36000.0,15.9023,15.9104,15.9023,15.9104,36000.0
2011-06-30 11:50:00,19.61,19.63,19.6,19.62,88000.0,15.9104,15.9266,15.9023,15.9185,88000.0
2011-06-30 12:00:00,19.62,19.62,19.61,19.62,15000.0,15.9185,15.9185,15.9104,15.9185,15000.0
2011-06-30 12:10:00,19.62,19.62,19.61,19.61,26000.0,15.9185,15.9185,15.9104,15.9104,26000.0
2011-06-30 12:20:00,19.61,19.61,19.61,19.61,8000.0,15.9104,15.9104,15.9104,15.9104,8000.0
2011-06-30 12:30:00,19.61,19.61,19.59,19.59,30500.0,15.9104,15.9104,15.8942,15.8942,30500.0
2011-06-30 12:40:00,19.59,19.6,19.58,19.6,33500.0,15.8942,15.9023,15.8861,15.9023,33500.0
2011-06-30 12:50:00,19.59,19.6,19.59,19.6,39500.0,15.8942,15.9023,15.8942,15.9023,39500.0
2011-06-30 13:00:00,19.6,19.61,19.6,19.6,32500.0,15.9023,15.9104,15.9023,15.9023,32500.0
2011-06-30 13:10:00,19.6,19.6,19.57,19.58,50000.0,15.9023,15.9023,15.878,15.8861,50000.0
2011-06-30 13:20:00,19.57,19.58,19.57,19.58,108000.0,15.878,15.8861,15.878,15.8861,108000.0
2011-06-30 13:30:00,19.58,19.59,19.57,19.58,51000.0,15.8861,15.8942,15.878,15.8861,51000.0
2011-06-30 13:40:00,19.58,19.58,19.57,19.58,56000.0,15.8861,15.8861,15.878,15.8861,56000.0
2011-06-30 13:50:00,19.58,19.6,19.58,19.6,14000.0,15.8861,15.9023,15.8861,15.9023,14000.0
2011-06-30 14:00:00,19.6,19.61,19.6,19.6,29000.0,15.9023,15.9104,15.9023,15.9023,29000.0
2011-06-30 14:10:00,19.6,19.6,19.59,19.59,303500.0,15.9023,15.9023,15.8942,15.8942,303500.0
2011-06-30 14:20:00,19.59,19.6,19.58,19.59,54000.0,15.8942,15.9023,15.8861,15.8942,54000.0
2011-06-30 14:30:00,19.59,19.61,19.59,19.6,74000.0,15.8942,15.9104,15.8942,15.9023,74000.0
2011-06-30 14:40:00,19.6,19.6,19.57,19.57,33000.0,15.9023,15.9023,15.878,15.878,33000.0
2011-06-30 14:50:00,19.58,19.6,19.58,19.59,292500.0,15.8861,15.9023,15.8861,15.8942,292500.0
2011-06-30 15:00:00,19.58,19.58,19.56,19.57,44500.0,15.8861,15.8861,15.8699,15.878,44500.0
2011-06-30 15:10:00,19.57,19.57,19.55,19.55,174000.0,15.878,15.878,15.8617,15.8617,174000.0
2011-06-30 15:20:00,19.56,19.57,19.56,19.56,87500.0,15.8699,15.878,15.8699,15.8699,87500.0
2011-06-30 15:30:00,19.56,19.59,19.56,19.59,62500.0,15.8699,15.8942,15.8699,15.8942,62500.0
2011-06-30 15:40:00,19.59,19.59,19.56,19.58,139000.0,15.8942,15.8942,15.8699,15.8861,139000.0
2011-06-30 15:50:00,19.57,19.57,19.54,19.54,823000.0,15.878,15.878,15.8536,15.8536,823000.0
2011-07-01 09:30:00,19.58,19.6,19.54,19.54,123000.0,15.8861,15.9023,15.8536,15.8536,123000.0
2011-07-01 09:40:00,19.55,19.6,19.55,19.6,47000.0,15.8617,15.9023,15.8617,15.9023,47000.0
2011-07-01 09:50:00,19.59,19.61,19.59,19.61,103000.0,15.8942,15.9104,15.8942,15.9104,103000.0
2011-07-01 10:00:00,19.61,19.72,19.61,19.69,293500.0,15.9104,15.9997,15.9104,15.9753,293500.0
2011-07-01 10:10:00,19.7,19.71,19.69,19.7,86000.0,15.9834,15.9916,15.9753,15.9834,86000.0
2011-07-01 10:20:00,19.7,19.75,19.69,19.74,118000.0,15.9834,16.024,15.9753,16.0159,118000.0
2011-07-01 10:30:00,19.74,19.76,19.73,19.75,198000.0,16.0159,16.0321,16.0078,16.024,198000.0
2011-07-01 10:40:00,19.75,19.75,19.74,19.74,88500.0,16.024,16.024,16.0159,16.0159,88500.0
2011-07-01 10:50:00,19.74,19.75,19.73,19.73,106500.0,16.0159,16.024,16.0078,16.0078,106500.0
2011-07-01 11:00:00,19.74,19.74,19.73,19.74,53000.0,16.0159,16.0159,16.0078,16.0159,53000.0
2011-07-01 11:10:00,19.74,19.76,19.73,19.76,43500.0,16.0159,16.0321,16.0078,16.0321,43500.0
2011-07-01 11:20:00,19.76,19.78,19.76,19.77,334500.0,16.0321,16.0483,16.0321,16.0402,334500.0
2011-07-01 11:30:00,19.78,19.79,19.78,19.78,67500.0,16.0483,16.0565,16.0483,16.0483,67500.0
2011-07-01 11:40:00,19.77,19.77,19.76,19.76,56000.0,16.0402,16.0402,16.0321,16.0321,56000.0
2011-07-01 11:50:00,19.76,19.79,19.76,19.78,71500.0,16.0321,16.0565,16.0321,16.0483,71500.0
2011-07-01 12:00:00,19.78,19.79,19.78,19.79,64500.0,16.0483,16.0565,16.0483,16.0565,64500.0
2011-07-01 12:10:00,19.79,19.81,19.79,19.79,91000.0,16.0565,16.0727,16.0565,16.0565,91000.0
2011-07-01 12:20:00,19.79,19.81,19.79,19.81,430500.0,16.0565,16.0727,16.0565,16.0727,430500.0
2011-07-01 12:30:00,19.81,19.81,19.8,19.8,65500.0,16.0727,16.0727,16.0646,16.0646,65500.0
2011-07-01 12:40:00,19.81,19.81,19.79,19.8,25500.0,16.0727,16.0727,16.0565,16.0646,25500.0
2011-07-01 12:50:00,19.8,19.81,19.79,19.81,24500.0,16.0646,16.0727,16.0565,16.0727,24500.0
2011-07-01 13:00:00,19.8,19.83,19.8,19.83,53500.0,16.0646,16.0889,16.0646,16.0889,53500.0
2011-07-01 13:10:00,19.83,19.83,19.83,19.83,30000.0,16.0889,16.0889,16.0889,16.0889,30000.0
2011-07-01 13:20:00,19.83,19.84,19.83,19.83,23000.0,16.0889,16.097,16.0889,16.0889,23000.0
2011-07-01 13:30:00,19.83,19.85,19.83,19.85,19500.0,16.0889,16.1051,16.0889,16.1051,19500.0
2011-07-01 13:40:00,19.85,19.85,19.83,19.84,57500.0,16.1051,16.1051,16.0889,16.097,57500.0
2011-07-01 13:50:00,19.84,19.85,19.84,19.85,1160000.0,16.097,16.1051,16.097,16.1051,1160000.0
2011-07-01 14:00:00,19.85,19.85,19.84,19.85,202500.0,16.1051,16.1051,16.097,16.1051,202500.0
2011-07-01 14:10:00,19.85,19.86,19.84,19.85,73500.0,16.1051,16.1133,16.097,16.1051,73500.0
2011-07-01 14:20:00,19.85,19.86,19.85,19.86,77500.0,16.1051,16.1133,16.1051,16.1133,77500.0
2011-07-01 14:30:00,19.86,19.88,19.86,19.87,78500.0,16.1133,16.1295,16.1133,16.1214,78500.0
2011-07-01 14:40:00,19.87,19.88,19.87,19.88,66500.0,16.1214,16.1295,16.1214,16.1295,66500.0
2011-07-01 14:50:00,19.88,19.89,19.88,19.89,66500.0,16.1295,16.1376,16.1295,16.1376,66500.0
2011-07-01 15:00:00,19.89,19.9,19.88,19.88,216000.0,16.1376,16.1457,16.1295,16.1295,216000.0
2011-07-01 15:10:00,19.88,19.89,19.86,19.87,121000.0,16.1295,16.1376,16.1133,16.1214,121000.0
2011-07-01 15:20:00,19.87,19.87,19.84,19.85,142500.0,16.1214,16.1214,16.097,16.1051,142500.0
2011-07-01 15:30:00,19.85,19.86,19.84,19.85,130000.0,16.1051,16.1133,16.097,16.1051,130000.0
2011-07-01 15:40:00,19.86,19.89,19.85,19.87,235500.0,16.1133,16.1376,16.1051,16.1214,235500.0
2011-07-01 15:50:00,19.88,19.89,19.86,19.87,136500.0,16.1295,16.1376,16.1133,16.1214,136500.0
2011-07-05 09:30:00,19.92,19.93,19.83,19.83,634500.0,16.1619,16.17,16.0889,16.0889,634500.0
2011-07-05 09:40:00,19.82,19.86,19.81,19.85,557500.0,16.0808,16.1133,16.0727,16.1051,557500.0
2011-07-05 09:50:00,19.85,19.85,19.83,19.83,95500.0,16.1051,16.1051,16.0889,16.0889,95500.0
2011-07-05 10:00:00,19.83,19.87,19.81,19.84,120500.0,16.0889,16.1214,16.0727,16.097,120500.0
2011-07-05 10:10:00,19.85,19.86,19.79,19.79,556000.0,16.1051,16.1133,16.0565,16.0565,556000.0
2011-07-05 10:20:00,19.79,19.81,19.78,19.81,124500.0,16.0565,16.0727,16.0483,16.0727,124500.0
2011-07-05 10:30:00,19.81,19.83,19.8,19.81,110000.0,16.0727,16.0889,16.0646,16.0727,110000.0
2011-07-05 10:40:00,19.81,19.83,19.79,19.8,150000.0,16.0727,16.0889,16.0565,16.0646,150000.0
2011-07-05 10:50:00,19.8,19.81,19.79,19.8,118500.0,16.0646,16.0727,16.0565,16.0646,118500.0
2011-07-05 11:00:00,19.8,19.8,19.77,19.79,115500.0,16.0646,16.0646,16.0402,16.0565,115500.0
2011-07-05 11:10:00,19.78,19.82,19.78,19.81,145000.0,16.0483,16.0808,16.0483,16.0727,145000.0
2011-07-05 11:20:00,19.81,19.82,19.8,19.81,52000.0,16.0727,16.0808,16.0646,16.0727,52000.0
2011-07-05 11:30:00,19.81,19.82,19.8,19.81,131500.0,16.0727,16.0808,16.0646,16.0727,131500.0
2011-07-05 11:40:00,19.81,19.84,19.81,19.83,70000.0,16.0727,16.097,16.0727,16.0889,70000.0
2011-07-05 11:50:00,19.83,19.85,19.83,19.85,41000.0,16.0889,16.1051,16.0889,16.1051,41000.0
2011-07-05 12:00:00,19.85,19.86,19.84,19.86,50500.0,16.1051,16.1133,16.097,16.1133,50500.0
2011-07-05 12:10:00,19.86,19.87,19.85,19.85,84500.0,16.1133,16.1214,16.1051,16.1051,84500.0
2011-07-05 12:20:00,19.85,19.87,19.85,19.86,74000.0,16.1051,16.1214,16.1051,16.1133,74000.0
2011-07-05 12:30:00,19.87,19.87,19.86,19.87,48500.0,16.1214,16.1214,16.1133,16.1214,48500.0
2011-07-05 12:40:00,19.87,19.87,19.86,19.86,48500.0,16.1214,16.1214,16.1133,16.1133,48500.0
2011-07-05 12:50:00,19.85,19.86,19.85,19.86,46500.0,16.1051,16.1133,16.1051,16.1133,46500.0
2011-07-05 13:00:00,19.86,19.88,19.86,19.88,47000.0,16.1133,16.1295,16.1133,16.1295,47000.0
2011-07-05 13:10:00,19.88,19.89,19.87,19.88,35000.0,16.1295,16.1376,16.1214,16.1295,35000.0
2011-07-05 13:20:00,19.88,19.89,19.88,19.88,12000.0,16.1295,16.1376,16.1295,16.1295,12000.0
2011-07-05 13:30:00,19.88,19.89,19.88,19.89,699500.0,16.1295,16.1376,16.1295,16.1376,699500.0
2011-07-05 13:40:00,19.88,19.91,19.88,19.91,38000.0,16.1295,16.1538,16.1295,16.1538,38000.0
2011-07-05 13:50:00,19.91,19.92,19.9,19.91,104500.0,16.1538,16.1619,16.1457,16.1538,104500.0
2011-07-05 14:00:00,19.91,19.92,19.86,19.87,280500.0,16.1538,16.1619,16.1133,16.1214,280500.0
2011-07-05 14:10:00,19.87,19.89,19.86,19.86,92000.0,16.1214,16.1376,16.1133,16.1133,92000.0
2011-07-05 14:20:00,19.86,19.87,19.83,19.84,129000.0,16.1133,16.1214,16.0889,16.097,129000.0
2011-07-05 14:30:00,19.84,19.87,19.83,19.87,91000.0,16.097,16.1214,16.0889,16.1214,91000.0
2011-07-05 14:40:00,19.87,19.88,19.86,19.88,84500.0,16.1214,16.1295,16.1133,16.1295,84500.0
2011-07-05 14:50:00,19.88,19.88,19.86,19.88,84000.0,16.1295,16.1295,16.1133,16.1295,84000.0
2011-07-05 15:00:00,19.88,19.89,19.87,19.89,160500.0,16.1295,16.1376,16.1214,16.1376,160500.0
2011-07-05 15:10:00,19.89,19.9,19.88,19.89,77500.0,16.1376,16.1457,16.1295,16.1376,77500.0
2011-07-05 15:20:00,19.89,19.91,19.89,19.91,125500.0,16.1376,16.1538,16.1376,16.1538,125500.0
2011-07-05 15:30:00,19.91,19.92,19.89,19.9,91500.0,16.1538,16.1619,16.1376,16.1457,91500.0
2011-07-05 15:40:00,19.9,19.9,19.87,19.88,92000.0,16.1457,16.1457,16.1214,16.1295,92000.0
2011-07-05 15:50:00,19.88,19.89,19.87,19.89,272000.0,16.1295,16.1376,16.1214,16.1376,272000.0
2011-07-06 09:30:00,19.89,19.91,19.86,19.86,239000.0,16.1376,16.1538,16.1133,16.1133,239000.0
2011-07-06 09:40:00,19.85,19.88,19.85,19.88,257000.0,16.1051,16.1295,16.1051,16.1295,257000.0
2011-07-06 09:50:00,19.88,19.88,19.85,19.85,72000.0,16.1295,16.1295,16.1051,16.1051,72000.0
2011-07-06 10:00:00,19.85,19.87,19.82,19.85,78000.0,16.1051,16.1214,16.0808,16.1051,78000.0
2011-07-06 10:10:00,19.85,19.86,19.8,19.81,52500.0,16.1051,16.1133,16.0646,16.0727,52500.0
2011-07-06 10:20:00,19.81,19.87,19.81,19.87,63000.0,16.0727,16.1214,16.0727,16.1214,63000.0
2011-07-06 10:30:00,19.87,19.89,19.86,19.88,123000.0,16.1214,16.1376,16.1133,16.1295,123000.0
2011-07-06 10:40:00,19.89,19.89,19.86,19.87,119500.0,16.1376,16.1376,16.1133,16.1214,119500.0
2011-07-06 10:50:00,19.87,19.91,19.87,19.9,58500.0,16.1214,16.1538,16.1214,16.1457,58500.0
2011-07-06 11:00:00,19.9,19.92,19.88,19.88,131500.0,16.1457,16.1619,16.1295,16.1295,131500.0
2011-07-06 11:10:00,19.89,19.91,19.89,19.9,73500.0,16.1376,16.1538,16.1376,16.1457,73500.0
2011-07-06 11:20:00,19.91,19.91,19.9,19.91,38000.0,16.1538,16.1538,16.1457,16.1538,38000.0
2011-07-06 11:30:00,19.92,19.95,19.91,19.94,118500.0,16.1619,16.1863,16.1538,16.1782,118500.0
2011-07-06 11:40:00,19.94,19.96,19.94,19.96,37500.0,16.1782,16.1944,16.1782,16.1944,37500.0
2011-07-06 11:50:00,19.96,19.97,19.95,19.97,68000.0,16.1944,16.2025,16.1863,16.2025,68000.0
2011-07-06 12:00:00,19.97,19.97,19.95,19.95,43500.0,16.2025,16.2025,16.1863,16.1863,43500.0
2011-07-06 12:10:00,19.95,19.97,19.95,19.97,29500.0,16.1863,16.2025,16.1863,16.2025,29500.0
2011-07-06 12:20:00,19.97,19.98,19.96,19.97,58000.0,16.2025,16.2106,16.1944,16.2025,58000.0
2011-07-06 12:30:00,19.97,20.0,19.96,20.0,65000.0,16.2025,16.2268,16.1944,16.2268,65000.0
2011-07-06 12:40:00,20.0,20.0,19.98,19.99,25500.0,16.2268,16.2268,16.2106,16.2187,25500.0
2011-07-06 12:50:00,19.99,20.03,19.99,20.03,64500.0,16.2187,16.2512,16.2187,16.2512,64500.0
2011-07-06 13:00:00,20.03,20.03,20.01,20.01,53000.0,16.2512,16.2512,16.235,16.235,53000.0
2011-07-06 13:10:00,20.01,20.01,20.0,20.01,166500.0,16.235,16.235,16.2268,16.235,166500.0
2011-07-06 13:20:00,20.0,20.01,19.99,20.0,66000.0,16.2268,16.235,16.2187,16.2268,66000.0
2011-07-06 13:30:00,20.0,20.01,19.99,20.0,66000.0,16.2268,16.235,16.2187,16.2268,66000.0
2011-07-06 13:40:00,20.0,20.01,20.0,20.01,88500.0,16.2268,16.235,16.2268,16.235,88500.0
2011-07-06 13:50:00,20.0,20.03,19.99,20.03,547500.0,16.2268,16.2512,16.2187,16.2512,547500.0
2011-07-06 14:00:00,20.02,20.03,19.99,20.0,276500.0,16.2431,16.2512,16.2187,16.2268,276500.0
2011-07-06 14:10:00,20.0,20.01,19.99,20.0,99000.0,16.2268,16.235,16.2187,16.2268,99000.0
2011-07-06 14:20:00,20.01,20.01,19.98,19.99,79500.0,16.235,16.235,16.2106,16.2187,79500.0
2011-07-06 14:30:00,19.99,20.0,19.98,20.0,30000.0,16.2187,16.2268,16.2106,16.2268,30000.0
2011-07-06 14:40:00,20.0,20.01,19.99,20.01,31500.0,16.2268,16.235,16.2187,16.235,31500.0
2011-07-06 14:50:00,20.01,20.01,19.99,19.99,117000.0,16.235,16.235,16.2187,16.2187,117000.0
2011-07-06 15:00:00,19.99,20.0,19.97,20.0,144500.0,16.2187,16.2268,16.2025,16.2268,144500.0
2011-07-06 15:10:00,20.0,20.0,19.97,19.99,137500.0,16.2268,16.2268,16.2025,16.2187,137500.0
2011-07-06 15:20:00,19.99,20.0,19.99,19.99,87500.0,16.2187,16.2268,16.2187,16.2187,87500.0
2011-07-06 15:30:00,19.99,20.0,19.97,19.98,78000.0,16.2187,16.2268,16.2025,16.2106,78000.0
2011-07-06 15:40:00,19.98,20.0,19.98,19.98,125500.0,16.2106,16.2268,16.2106,16.2106,125500.0
2011-07-06 15:50:00,19.98,20.01,19.98,20.01,316000.0,16.2106,16.235,16.2106,16.235,316000.0
2011-07-07 09:30:00,20.18,20.19,20.16,20.17,323500.0,16.3729,16.381,16.3567,16.3648,323500.0
2011-07-07 09:40:00,20.18,20.18,20.14,20.15,233500.0,16.3729,16.3729,16.3404,16.3485,233500.0
2011-07-07 09:50:00,20.15,20.19,20.15,20.17,132000.0,16.3485,16.381,16.3485,16.3648,132000.0
2011-07-07 10:00:00,20.17,20.18,20.15,20.15,99500.0,16.3648,16.3729,16.3485,16.3485,99500.0
2011-07-07 10:10:00,20.16,20.18,20.15,20.16,99000.0,16.3567,16.3729,16.3485,16.3567,99000.0
2011-07-07 10:20:00,20.17,20.19,20.15,20.18,41500.0,16.3648,16.381,16.3485,16.3729,41500.0
2011-07-07 10:30:00,20.19,20.2,20.18,20.19,93500.0,16.381,16.3891,16.3729,16.381,93500.0
2011-07-07 10:40:00,20.2,20.23,20.2,20.21,82500.0,16.3891,16.4135,16.3891,16.3972,82500.0
2011-07-07 10:50:00,20.21,20.23,20.2,20.23,64000.0,16.3972,16.4135,16.3891,16.4135,64000.0
2011-07-07 11:00:00,20.23,20.23,20.2,20.22,94000.0,16.4135,16.4135,16.3891,16.4053,94000.0
2011-07-07 11:10:00,20.22,20.22,20.2,20.21,31500.0,16.4053,16.4053,16.3891,16.3972,31500.0
2011-07-07 11:20:00,20.2,20.21,20.2,20.21,44000.0,16.3891,16.3972,16.3891,16.3972,44000.0
2011-07-07 11:30:00,20.21,20.21,20.19,20.2,39000.0,16.3972,16.3972,16.381,16.3891,39000.0
2011-07-07 11:40:00,20.2,20.2,20.19,20.2,24000.0,16.3891,16.3891,16.381,16.3891,24000.0
2011-07-07 11:50:00,20.2,20.21,20.2,20.2,31500.0,16.3891,16.3972,16.3891,16.3891,31500.0
2011-07-07 12:00:00,20.21,20.21,20.2,20.2,22500.0,16.3972,16.3972,16.3891,16.3891,22500.0
2011-07-07 12:10:00,20.22,20.22,20.21,20.21,51000.0,16.4053,16.4053,16.3972,16.3972,51000.0
2011-07-07 12:20:00,20.22,20.24,20.22,20.23,71000.0,16.4053,16.4216,16.4053,16.4135,71000.0
2011-07-07 12:30:00,20.23,20.23,20.22,20.22,58000.0,16.4135,16.4135,16.4053,16.4053,58000.0
2011-07-07 12:40:00,20.22,20.23,20.22,20.22,24500.0,16.4053,16.4135,16.4053,16.4053,24500.0
2011-07-07 12:50:00,20.23,20.23,20.22,20.22,33000.0,16.4135,16.4135,16.4053,16.4053,33000.0
2011-07-07 13:00:00,20.22,20.23,20.22,20.23,52000.0,16.4053,16.4135,16.4053,16.4135,52000.0
2011-07-07 13:10:00,20.23,20.24,20.23,20.23,88500.0,16.4135,16.4216,16.4135,16.4135,88500.0
2011-07-07 13:20:00,20.23,20.24,20.23,20.24,48000.0,16.4135,16.4216,16.4135,16.4216,48000.0
2011-07-07 13:30:00,20.25,20.25,20.23,20.24,24500.0,16.4297,16.4297,16.4135,16.4216,24500.0
2011-07-07 13:40:00,20.24,20.24,20.23,20.23,55000.0,16.4216,16.4216,16.4135,16.4135,55000.0
2011-07-07 13:50:00,20.24,20.24,20.22,20.23,84000.0,16.4216,16.4216,16.4053,16.4135,84000.0
2011-07-07 14:00:00,20.23,20.23,20.22,20.22,26500.0,16.4135,16.4135,16.4053,16.4053,26500.0
2011-07-07 14:10:00,20.23,20.23,20.22,20.23,130000.0,16.4135,16.4135,16.4053,16.4135,130000.0
2011-07-07 14:20:00,20.23,20.25,20.23,20.24,81500.0,16.4135,16.4297,16.4135,16.4216,81500.0
2011-07-07 14:30:00,20.25,20.25,20.24,20.24,663500.0,16.4297,16.4297,16.4216,16.4216,663500.0
2011-07-07 14:40:00,20.24,20.25,20.23,20.24,73000.0,16.4216,16.4297,16.4135,16.4216,73000.0
2011-07-07 14:50:00,20.23,20.24,20.23,20.23,163000.0,16.4135,16.4216,16.4135,16.4135,163000.0
2011-07-07 15:00:00,20.24,20.24,20.23,20.23,92000.0,16.4216,16.4216,16.4135,16.4135,92000.0
2011-07-07 15:10:00,20.23,20.24,20.23,20.24,82500.0,16.4135,16.4216,16.4135,16.4216,82500.0
2011-07-07 15:20:00,20.24,20.24,20.22,20.22,127000.0,16.4216,16.4216,16.4053,16.4053,127000.0
2011-07-07 15:30:00,20.23,20.23,20.2,20.21,331500.0,16.4135,16.4135,16.3891,16.3972,331500.0
2011-07-07 15:40:00,20.21,20.21,20.19,20.2,318000.0,16.3972,16.3972,16.381,16.3891,318000.0
2011-07-07 15:50:00,20.2,20.21,20.19,20.21,307000.0,16.3891,16.3972,16.381,16.3972,307000.0
2011-07-08 09:30:00,19.98,19.99,19.96,19.98,374500.0,16.2106,16.2187,16.1944,16.2106,374500.0
2011-07-08 09:40:00,19.98,20.02,19.98,19.98,101500.0,16.2106,16.2431,16.2106,16.2106,101500.0
2011-07-08 09:50:00,19.98,20.03,19.98,20.01,60000.0,16.2106,16.2512,16.2106,16.235,60000.0
2011-07-08 10:00:00,19.99,19.99,19.96,19.99,160500.0,16.2187,16.2187,16.1944,16.2187,160500.0
2011-07-08 10:10:00,19.99,19.99,19.93,19.94,229000.0,16.2187,16.2187,16.17,16.1782,229000.0
2011-07-08 10:20:00,19.94,19.96,19.93,19.95,102000.0,16.1782,16.1944,16.17,16.1863,102000.0
2011-07-08 10:30:00,19.95,19.97,19.91,19.97,159000.0,16.1863,16.2025,16.1538,16.2025,159000.0
2011-07-08 10:40:00,19.96,19.98,19.94,19.94,170000.0,16.1944,16.2106,16.1782,16.1782,170000.0
2011-07-08 10:50:00,19.94,19.96,19.93,19.95,112500.0,16.1782,16.1944,16.17,16.1863,112500.0
2011-07-08 11:00:00,19.95,19.95,19.91,19.93,149500.0,16.1863,16.1863,16.1538,16.17,149500.0
2011-07-08 11:10:00,19.93,19.94,19.91,19.94,109000.0,16.17,16.1782,16.1538,16.1782,109000.0
2011-07-08 11:20:00,19.94,19.96,19.94,19.95,53500.0,16.1782,16.1944,16.1782,16.1863,53500.0
2011-07-08 11:30:00,19.95,19.99,19.93,19.99,82000.0,16.1863,16.2187,16.17,16.2187,82000.0
2011-07-08 11:40:00,19.99,20.0,19.98,20.0,73500.0,16.2187,16.2268,16.2106,16.2268,73500.0
2011-07-08 11:50:00,20.0,20.01,19.99,20.0,64500.0,16.2268,16.235,16.2187,16.2268,64500.0
2011-07-08 12:00:00,20.0,20.02,19.99,20.0,31500.0,16.2268,16.2431,16.2187,16.2268,31500.0
2011-07-08 12:10:00,20.0,20.01,19.98,19.99,17500.0,16.2268,16.235,16.2106,16.2187,17500.0
2011-07-08 12:20:00,19.99,20.0,19.98,19.99,59000.0,16.2187,16.2268,16.2106,16.2187,59000.0
2011-07-08 12:30:00,19.99,19.99,19.99,19.99,8500.0,16.2187,16.2187,16.2187,16.2187,8500.0
2011-07-08 12:40:00,20.01,20.02,20.01,20.02,62000.0,16.235,16.2431,16.235,16.2431,62000.0
2011-07-08 12:50:00,20.02,20.02,20.01,20.02,19500.0,16.2431,16.2431,16.235,16.2431,19500.0
2011-07-08 13:00:00,20.01,20.02,20.0,20.02,33500.0,16.235,16.2431,16.2268,16.2431,33500.0
2011-07-08 13:10:00,20.02,20.02,20.0,20.01,100500.0,16.2431,16.2431,16.2268,16.235,100500.0
2011-07-08 13:20:00,20.01,20.03,20.0,20.03,51500.0,16.235,16.2512,16.2268,16.2512,51500.0
2011-07-08 13:30:00,20.04,20.06,20.04,20.05,48000.0,16.2593,16.2755,16.2593,16.2674,48000.0
2011-07-08 13:40:00,20.05,20.06,20.02,20.02,70000.0,16.2674,16.2755,16.2431,16.2431,70000.0
2011-07-08 13:50:00,20.02,20.04,20.02,20.02,53500.0,16.2431,16.2593,16.2431,16.2431,53500.0
2011-07-08 14:00:00,20.02,20.04,20.01,20.04,89000.0,16.2431,16.2593,16.235,16.2593,89000.0
2011-07-08 14:10:00,20.04,20.04,19.99,20.01,59000.0,16.2593,16.2593,16.2187,16.235,59000.0
2011-07-08 14:20:00,20.01,20.01,20.0,20.01,47500.0,16.235,16.235,16.2268,16.235,47500.0
2011-07-08 14:30:00,20.01,20.03,20.01,20.02,103500.0,16.235,16.2512,16.235,16.2431,103500.0
2011-07-08 14:40:00,20.02,20.02,20.01,20.02,72500.0,16.2431,16.2431,16.235,16.2431,72500.0
2011-07-08 14:50:00,20.02,20.03,20.01,20.02,59000.0,16.2431,16.2512,16.235,16.2431,59000.0
2011-07-08 15:00:00,20.03,20.04,20.02,20.04,101500.0,16.2512,16.2593,16.2431,16.2593,101500.0
2011-07-08 15:10:00,20.04,20.04,20.02,20.02,58500.0,16.2593,16.2593,16.2431,16.2431,58500.0
2011-07-08 15:20:00,20.02,20.03,20.02,20.03,94000.0,16.2431,16.2512,16.2431,16.2512,94000.0
2011-07-08 15:30:00,20.03,20.07,20.03,20.06,138000.0,16.2512,16.2836,16.2512,16.2755,138000.0
2011-07-08 15:40:00,20.06,20.08,20.06,20.07,111000.0,16.2755,16.2917,16.2755,16.2836,111000.0
2011-07-08 15:50:00,20.07,20.08,20.07,20.08,91500.0,16.2836,16.2917,16.2836,16.2917,91500.0
2011-07-11 09:30:00,19.86,19.88,19.85,19.88,231500.0,16.1133,16.1295,16.1051,16.1295,231500.0
2011-07-11 09:40:00,19.87,19.88,19.85,19.88,125500.0,16.1214,16.1295,16.1051,16.1295,125500.0
2011-07-11 09:50:00,19.88,19.92,19.88,19.88,60500.0,16.1295,16.1619,16.1295,16.1295,60500.0
2011-07-11 10:00:00,19.88,19.89,19.82,19.83,115000.0,16.1295,16.1376,16.0808,16.0889,115000.0
2011-07-11 10:10:00,19.82,19.82,19.77,19.77,113000.0,16.0808,16.0808,16.0402,16.0402,113000.0
2011-07-11 10:20:00,19.77,19.78,19.75,19.77,66000.0,16.0402,16.0483,16.024,16.0402,66000.0
2011-07-11 10:30:00,19.76,19.77,19.72,19.74,80500.0,16.0321,16.0402,15.9997,16.0159,80500.0
2011-07-11 10:40:00,19.73,19.73,19.71,19.72,84000.0,16.0078,16.0078,15.9916,15.9997,84000.0
2011-07-11 10:50:00,19.72,19.73,19.67,19.67,64500.0,15.9997,16.0078,15.9591,15.9591,64500.0
2011-07-11 11:00:00,19.67,19.67,19.64,19.66,60500.0,15.9591,15.9591,15.9348,15.951,60500.0
2011-07-11 11:10:00,19.68,19.68,19.66,19.67,33500.0,15.9672,15.9672,15.951,15.9591,33500.0
2011-07-11 11:20:00,19.68,19.73,19.68,19.73,76500.0,15.9672,16.0078,15.9672,16.0078,76500.0
2011-07-11 11:30:00,19.73,19.74,19.72,19.72,29500.0,16.0078,16.0159,15.9997,15.9997,29500.0
2011-07-11 11:40:00,19.71,19.73,19.71,19.73,105000.0,15.9916,16.0078,15.9916,16.0078,105000.0
2011-07-11 11:50:00,19.73,19.74,19.72,19.72,54000.0,16.0078,16.0159,15.9997,15.9997,54000.0
2011-07-11 12:00:00,19.72,19.72,19.7,19.71,17500.0,15.9997,15.9997,15.9834,15.9916,17500.0
2011-07-11 12:10:00,19.71,19.72,19.69,19.72,73500.0,15.9916,15.9997,15.9753,15.9997,73500.0
2011-07-11 12:20:00,19.72,19.72,19.71,19.72,21500.0,15.9997,15.9997,15.9916,15.9997,21500.0
2011-07-11 12:30:00,19.72,19.72,19.69,19.7,43000.0,15.9997,15.9997,15.9753,15.9834,43000.0
2011-07-11 12:40:00,19.7,19.71,19.68,19.68,44500.0,15.9834,15.9916,15.9672,15.9672,44500.0
2011-07-11 12:50:00,19.68,19.69,19.67,19.68,25500.0,15.9672,15.9753,15.9591,15.9672,25500.0
2011-07-11 13:00:00,19.68,19.69,19.68,19.68,47000.0,15.9672,15.9753,15.9672,15.9672,47000.0
2011-07-11 13:10:00,19.67,19.68,19.64,19.65,94500.0,15.9591,15.9672,15.9348,15.9429,94500.0
2011-07-11 13:20:00,19.65,19.66,19.64,19.65,36500.0,15.9429,15.951,15.9348,15.9429,36500.0
2011-07-11 13:30:00,19.65,19.67,19.65,19.67,50500.0,15.9429,15.9591,15.9429,15.9591,50500.0
2011-07-11 13:40:00,19.66,19.67,19.65,19.67,61000.0,15.951,15.9591,15.9429,15.9591,61000.0
2011-07-11 13:50:00,19.67,19.69,19.66,19.69,97000.0,15.9591,15.9753,15.951,15.9753,97000.0
2011-07-11 14:00:00,19.68,19.69,19.67,19.68,37000.0,15.9672,15.9753,15.9591,15.9672,37000.0
2011-07-11 14:10:00,19.67,19.68,19.65,19.65,62500.0,15.9591,15.9672,15.9429,15.9429,62500.0
2011-07-11 14:20:00,19.64,19.66,19.64,19.65,49500.0,15.9348,15.951,15.9348,15.9429,49500.0
2011-07-11 14:30:00,19.65,19.66,19.62,19.66,66500.0,15.9429,15.951,15.9185,15.951,66500.0
2011-07-11 14:40:00,19.66,19.66,19.64,19.64,74000.0,15.951,15.951,15.9348,15.9348,74000.0
2011-07-11 14:50:00,19.63,19.65,19.62,19.64,49500.0,15.9266,15.9429,15.9185,15.9348,49500.0
2011-07-11 15:00:00,19.64,19.65,19.61,19.61,57500.0,15.9348,15.9429,15.9104,15.9104,57500.0
2011-07-11 15:10:00,19.61,19.63,19.61,19.62,58000.0,15.9104,15.9266,15.9104,15.9185,58000.0
2011-07-11 15:20:00,19.62,19.64,19.61,19.64,201000.0,15.9185,15.9348,15.9104,15.9348,201000.0
2011-07-11 15:30:00,19.64,19.65,19.62,19.63,197500.0,15.9348,15.9429,15.9185,15.9266,197500.0
2011-07-11 15:40:00,19.63,19.65,19.62,19.62,198000.0,15.9266,15.9429,15.9185,15.9185,198000.0
2011-07-11 15:50:00,19.62,19.65,19.61,19.65,138000.0,15.9185,15.9429,15.9104,15.9429,138000.0
2011-07-12 09:30:00,19.58,19.62,19.57,19.61,291000.0,15.8861,15.9185,15.878,15.9104,291000.0
2011-07-12 09:40:00,19.62,19.65,19.61,19.63,94000.0,15.9185,15.9429,15.9104,15.9266,94000.0
2011-07-12 09:50:00,19.62,19.63,19.57,19.63,114000.0,15.9185,15.9266,15.878,15.9266,114000.0
2011-07-12 10:00:00,19.63,19.68,19.62,19.65,102000.0,15.9266,15.9672,15.9185,15.9429,102000.0
2011-07-12 10:10:00,19.66,19.67,19.63,19.66,115000.0,15.951,15.9591,15.9266,15.951,115000.0
2011-07-12 10:20:00,19.66,19.68,19.62,19.65,93500.0,15.951,15.9672,15.9185,15.9429,93500.0
2011-07-12 10:30:00,19.65,19.66,19.63,19.66,76500.0,15.9429,15.951,15.9266,15.951,76500.0
2011-07-12 10:40:00,19.65,19.67,19.63,19.63,82000.0,15.9429,15.9591,15.9266,15.9266,82000.0
2011-07-12 10:50:00,19.62,19.62,19.59,19.62,76500.0,15.9185,15.9185,15.8942,15.9185,76500.0
2011-07-12 11:00:00,19.61,19.64,19.6,19.61,134500.0,15.9104,15.9348,15.9023,15.9104,134500.0
2011-07-12 11:10:00,19.61,19.63,19.61,19.63,91000.0,15.9104,15.9266,15.9104,15.9266,91000.0
2011-07-12 11:20:00,19.64,19.68,19.63,19.66,94500.0,15.9348,15.9672,15.9266,15.951,94500.0
2011-07-12 11:30:00,19.66,19.67,19.65,19.65,45000.0,15.951,15.9591,15.9429,15.9429,45000.0
2011-07-12 11:40:00,19.65,19.7,19.65,19.68,75000.0,15.9429,15.9834,15.9429,15.9672,75000.0
2011-07-12 11:50:00,19.68,19.68,19.66,19.67,36500.0,15.9672,15.9672,15.951,15.9591,36500.0
2011-07-12 12:00:00,19.67,19.69,19.66,19.69,72500.0,15.9591,15.9753,15.951,15.9753,72500.0
2011-07-12 12:10:00,19.69,19.69,19.65,19.67,51500.0,15.9753,15.9753,15.9429,15.9591,51500.0
2011-07-12 12:20:00,19.67,19.67,19.64,19.64,22000.0,15.9591,15.9591,15.9348,15.9348,22000.0
2011-07-12 12:30:00,19.64,19.65,19.63,19.63,28000.0,15.9348,15.9429,15.9266,15.9266,28000.0
2011-07-12 12:40:00,19.63,19.64,19.62,19.63,60500.0,15.9266,15.9348,15.9185,15.9266,60500.0
2011-07-12 12:50:00,19.63,19.64,19.63,19.64,23500.0,15.9266,15.9348,15.9266,15.9348,23500.0
2011-07-12 13:00:00,19.64,19.66,19.63,19.66,38000.0,15.9348,15.951,15.9266,15.951,38000.0
2011-07-12 13:10:00,19.66,19.67,19.62,19.64,96000.0,15.951,15.9591,15.9185,15.9348,96000.0
2011-07-12 13:20:00,19.64,19.65,19.61,19.61,76000.0,15.9348,15.9429,15.9104,15.9104,76000.0
2011-07-12 13:30:00,19.61,19.62,19.6,19.62,87500.0,15.9104,15.9185,15.9023,15.9185,87500.0
2011-07-12 13:40:00,19.62,19.63,19.61,19.63,112500.0,15.9185,15.9266,15.9104,15.9266,112500.0
2011-07-12 13:50:00,19.63,19.63,19.62,19.62,70500.0,15.9266,15.9266,15.9185,15.9185,70500.0
2011-07-12 14:00:00,19.62,19.67,19.62,19.67,76000.0,15.9185,15.9591,15.9185,15.9591,76000.0
2011-07-12 14:10:00,19.67,19.73,19.67,19.72,225000.0,15.9591,16.0078,15.9591,15.9997,225000.0
2011-07-12 14:20:00,19.72,19.73,19.7,19.7,88500.0,15.9997,16.0078,15.9834,15.9834,88500.0
2011-07-12 14:30:00,19.7,19.71,19.65,19.66,101500.0,15.9834,15.9916,15.9429,15.951,101500.0
2011-07-12 14:40:00,19.66,19.67,19.64,19.66,122000.0,15.951,15.9591,15.9348,15.951,122000.0
2011-07-12 14:50:00,19.66,19.67,19.64,19.65,53500.0,15.951,15.9591,15.9348,15.9429,53500.0
2011-07-12 15:00:00,19.64,19.66,19.64,19.64,118000.0,15.9348,15.951,15.9348,15.9348,118000.0
2011-07-12 15:10:00,19.65,19.66,19.62,19.64,96500.0,15.9429,15.951,15.9185,15.9348,96500.0
2011-07-12 15:20:00,19.64,19.65,19.6,19.62,146000.0,15.9348,15.9429,15.9023,15.9185,146000.0
2011-07-12 15:30:00,19.62,19.62,19.6,19.62,107500.0,15.9185,15.9185,15.9023,15.9185,107500.0
2011-07-12 15:40:00,19.62,19.62,19.55,19.55,168500.0,15.9185,15.9185,15.8617,15.8617,168500.0
2011-07-12 15:50:00,19.55,19.57,19.55,19.57,152500.0,15.8617,15.878,15.8617,15.878,152500.0
2011-07-13 09:30:00,19.67,19.71,19.66,19.68,307500.0,15.9591,15.9916,15.951,15.9672,307500.0
2011-07-13 09:40:00,19.68,19.71,19.68,19.7,299000.0,15.9672,15.9916,15.9672,15.9834,299000.0
2011-07-13 09:50:00,19.69,19.69,19.62,19.64,86000.0,15.9753,15.9753,15.9185,15.9348,86000.0
2011-07-13 10:00:00,19.63,19.74,19.63,19.72,280500.0,15.9266,16.0159,15.9266,15.9997,280500.0
2011-07-13 10:10:00,19.71,19.78,19.7,19.77,166500.0,15.9916,16.0483,15.9834,16.0402,166500.0
2011-07-13 10:20:00,19.78,19.8,19.77,19.78,132500.0,16.0483,16.0646,16.0402,16.0483,132500.0
2011-07-13 10:30:00,19.78,19.85,19.78,19.83,182500.0,16.0483,16.1051,16.0483,16.0889,182500.0
2011-07-13 10:40:00,19.84,19.86,19.83,19.85,145500.0,16.097,16.1133,16.0889,16.1051,145500.0
2011-07-13 10:50:00,19.85,19.86,19.84,19.84,51500.0,16.1051,16.1133,16.097,16.097,51500.0
2011-07-13 11:00:00,19.84,19.84,19.82,19.83,73000.0,16.097,16.097,16.0808,16.0889,73000.0
2011-07-13 11:10:00,19.84,19.86,19.83,19.85,56000.0,16.097,16.1133,16.0889,16.1051,56000.0
2011-07-13 11:20:00,19.86,19.87,19.85,19.86,63500.0,16.1133,16.1214,16.1051,16.1133,63500.0
2011-07-13 11:30:00,19.86,19.86,19.85,19.85,74500.0,16.1133,16.1133,16.1051,16.1051,74500.0
2011-07-13 11:40:00,19.85,19.85,19.82,19.83,49500.0,16.1051,16.1051,16.0808,16.0889,49500.0
2011-07-13 11:50:00,19.82,19.84,19.82,19.83,31500.0,16.0808,16.097,16.0808,16.0889,31500.0
2011-07-13 12:00:00,19.83,19.84,19.82,19.83,36500.0,16.0889,16.097,16.0808,16.0889,36500.0
2011-07-13 12:10:00,19.84,19.85,19.84,19.85,39500.0,16.097,16.1051,16.097,16.1051,39500.0
2011-07-13 12:20:00,19.85,19.85,19.84,19.84,8500.0,16.1051,16.1051,16.097,16.097,8500.0
2011-07-13 12:30:00,19.84,19.84,19.82,19.82,35000.0,16.097,16.097,16.0808,16.0808,35000.0
2011-07-13 12:40:00,19.82,19.83,19.8,19.83,64000.0,16.0808,16.0889,16.0646,16.0889,64000.0
2011-07-13 12:50:00,19.83,19.83,19.81,19.83,117000.0,16.0889,16.0889,16.0727,16.0889,117000.0
2011-07-13 13:00:00,19.82,19.83,19.79,19.8,59000.0,16.0808,16.0889,16.0565,16.0646,59000.0
2011-07-13 13:10:00,19.8,19.8,19.77,19.78,29000.0,16.0646,16.0646,16.0402,16.0483,29000.0
2011-07-13 13:20:00,19.77,19.78,19.77,19.78,16500.0,16.0402,16.0483,16.0402,16.0483,16500.0
2011-07-13 13:30:00,19.78,19.8,19.77,19.8,28500.0,16.0483,16.0646,16.0402,16.0646,28500.0
2011-07-13 13:40:00,19.8,19.8,19.78,19.78,19000.0,16.0646,16.0646,16.0483,16.0483,19000.0
2011-07-13 13:50:00,19.78,19.78,19.75,19.75,56000.0,16.0483,16.0483,16.024,16.024,56000.0
2011-07-13 14:00:00,19.74,19.76,19.74,19.76,55500.0,16.0159,16.0321,16.0159,16.0321,55500.0
2011-07-13 14:10:00,19.75,19.75,19.73,19.73,73500.0,16.024,16.024,16.0078,16.0078,73500.0
2011-07-13 14:20:00,19.74,19.74,19.7,19.71,117500.0,16.0159,16.0159,15.9834,15.9916,117500.0
2011-07-13 14:30:00,19.72,19.74,19.72,19.74,24500.0,15.9997,16.0159,15.9997,16.0159,24500.0
2011-07-13 14:40:00,19.74,19.74,19.72,19.74,77500.0,16.0159,16.0159,15.9997,16.0159,77500.0
2011-07-13 14:50:00,19.74,19.76,19.74,19.74,34000.0,16.0159,16.0321,16.0159,16.0159,34000.0
2011-07-13 15:00:00,19.75,19.76,19.71,19.72,68500.0,16.024,16.0321,15.9916,15.9997,68500.0
2011-07-13 15:10:00,19.72,19.73,19.65,19.65,103000.0,15.9997,16.0078,15.9429,15.9429,103000.0
2011-07-13 15:20:00,19.65,19.67,19.63,19.67,82000.0,15.9429,15.9591,15.9266,15.9591,82000.0
2011-07-13 15:30:00,19.67,19.67,19.64,19.64,98000.0,15.9591,15.9591,15.9348,15.9348,98000.0
2011-07-13 15:40:00,19.64,19.64,19.61,19.63,89500.0,15.9348,15.9348,15.9104,15.9266,89500.0
2011-07-13 15:50:00,19.63,19.64,19.62,19.64,171500.0,15.9266,15.9348,15.9185,15.9348,171500.0
2011-07-14 09:30:00,19.69,19.7,19.63,19.65,76000.0,15.9753,15.9834,15.9266,15.9429,76000.0
2011-07-14 09:40:00,19.65,19.7,19.65,19.69,154500.0,15.9429,15.9834,15.9429,15.9753,154500.0
2011-07-14 09:50:00,19.69,19.78,19.69,19.77,79500.0,15.9753,16.0483,15.9753,16.0402,79500.0
2011-07-14 10:00:00,19.77,19.79,19.75,19.78,158500.0,16.0402,16.0565,16.024,16.0483,158500.0
2011-07-14 10:10:00,19.77,19.78,19.73,19.76,98500.0,16.0402,16.0483,16.0078,16.0321,98500.0
2011-07-14 10:20:00,19.76,19.79,19.75,19.77,79000.0,16.0321,16.0565,16.024,16.0402,79000.0
2011-07-14 10:30:00,19.78,19.78,19.69,19.7,126000.0,16.0483,16.0483,15.9753,15.9834,126000.0
2011-07-14 10:40:00,19.69,19.7,19.64,19.64,130500.0,15.9753,15.9834,15.9348,15.9348,130500.0
2011-07-14 10:50:00,19.64,19.64,19.58,19.6,165500.0,15.9348,15.9348,15.8861,15.9023,165500.0
2011-07-14 11:00:00,19.59,19.62,19.59,19.62,117500.0,15.8942,15.9185,15.8942,15.9185,117500.0
2011-07-14 11:10:00,19.62,19.63,19.6,19.63,89000.0,15.9185,15.9266,15.9023,15.9266,89000.0
2011-07-14 11:20:00,19.62,19.62,19.61,19.62,57500.0,15.9185,15.9185,15.9104,15.9185,57500.0
2011-07-14 11:30:00,19.62,19.62,19.55,19.56,76000.0,15.9185,15.9185,15.8617,15.8699,76000.0
2011-07-14 11:40:00,19.55,19.59,19.55,19.58,40000.0,15.8617,15.8942,15.8617,15.8861,40000.0
2011-07-14 11:50:00,19.59,19.59,19.56,19.57,40000.0,15.8942,15.8942,15.8699,15.878,40000.0
2011-07-14 12:00:00,19.57,19.57,19.53,19.54,43000.0,15.878,15.878,15.8455,15.8536,43000.0
2011-07-14 12:10:00,19.54,19.54,19.47,19.47,120000.0,15.8536,15.8536,15.7968,15.7968,120000.0
2011-07-14 12:20:00,19.47,19.48,19.45,19.48,53500.0,15.7968,15.8049,15.7806,15.8049,53500.0
2011-07-14 12:30:00,19.47,19.49,19.47,19.49,36000.0,15.7968,15.8131,15.7968,15.8131,36000.0
2011-07-14 12:40:00,19.49,19.52,19.48,19.48,107500.0,15.8131,15.8374,15.8049,15.8049,107500.0
2011-07-14 12:50:00,19.48,19.48,19.42,19.42,332500.0,15.8049,15.8049,15.7563,15.7563,332500.0
2011-07-14 13:00:00,19.43,19.44,19.4,19.42,130500.0,15.7644,15.7725,15.74,15.7563,130500.0
2011-07-14 13:10:00,19.42,19.42,19.36,19.36,105000.0,15.7563,15.7563,15.7076,15.7076,105000.0
2011-07-14 13:20:00,19.36,19.4,19.35,19.4,76500.0,15.7076,15.74,15.6995,15.74,76500.0
2011-07-14 13:30:00,19.4,19.5,19.39,19.44,300500.0,15.74,15.8212,15.7319,15.7725,300500.0
2011-07-14 13:40:00,19.44,19.47,19.42,19.44,116000.0,15.7725,15.7968,15.7563,15.7725,116000.0
2011-07-14 13:50:00,19.43,19.46,19.41,19.46,58000.0,15.7644,15.7887,15.7482,15.7887,58000.0
2011-07-14 14:00:00,19.47,19.48,19.43,19.44,76500.0,15.7968,15.8049,15.7644,15.7725,76500.0
2011-07-14 14:10:00,19.45,19.5,19.45,19.45,207500.0,15.7806,15.8212,15.7806,15.7806,207500.0
2011-07-14 14:20:00,19.45,19.45,19.39,19.41,102500.0,15.7806,15.7806,15.7319,15.7482,102500.0
2011-07-14 14:30:00,19.41,19.42,19.37,19.39,133500.0,15.7482,15.7563,15.7157,15.7319,133500.0
2011-07-14 14:40:00,19.39,19.41,19.37,19.38,102500.0,15.7319,15.7482,15.7157,15.7238,102500.0
2011-07-14 14:50:00,19.37,19.39,19.36,19.39,141500.0,15.7157,15.7319,15.7076,15.7319,141500.0
2011-07-14 15:00:00,19.39,19.4,19.34,19.35,173000.0,15.7319,15.74,15.6914,15.6995,173000.0
2011-07-14 15:10:00,19.35,19.39,19.34,19.38,268500.0,15.6995,15.7319,15.6914,15.7238,268500.0
2011-07-14 15:20:00,19.39,19.41,19.37,19.38,107500.0,15.7319,15.7482,15.7157,15.7238,107500.0
2011-07-14 15:30:00,19.38,19.43,19.38,19.42,65000.0,15.7238,15.7644,15.7238,15.7563,65000.0
2011-07-14 15:40:00,19.42,19.43,19.39,19.4,97000.0,15.7563,15.7644,15.7319,15.74,97000.0
2011-07-14 15:50:00,19.4,19.4,19.37,19.38,100000.0,15.74,15.74,15.7157,15.7238,100000.0
2011-07-15 09:30:00,19.44,19.49,19.44,19.45,138500.0,15.7725,15.8131,15.7725,15.7806,138500.0
2011-07-15 09:40:00,19.45,19.45,19.39,19.44,115500.0,15.7806,15.7806,15.7319,15.7725,115500.0
2011-07-15 09:50:00,19.44,19.45,19.36,19.41,356000.0,15.7725,15.7806,15.7076,15.7482,356000.0
2011-07-15 10:00:00,19.41,19.47,19.4,19.42,164500.0,15.7482,15.7968,15.74,15.7563,164500.0
2011-07-15 10:10:00,19.39,19.41,19.37,19.37,100000.0,15.7319,15.7482,15.7157,15.7157,100000.0
2011-07-15 10:20:00,19.37,19.38,19.34,19.38,49500.0,15.7157,15.7238,15.6914,15.7238,49500.0
2011-07-15 10:30:00,19.39,19.4,19.37,19.38,94000.0,15.7319,15.74,15.7157,15.7238,94000.0
2011-07-15 10:40:00,19.37,19.44,19.37,19.42,119500.0,15.7157,15.7725,15.7157,15.7563,119500.0
2011-07-15 10:50:00,19.42,19.44,19.39,19.4,74500.0,15.7563,15.7725,15.7319,15.74,74500.0
2011-07-15 11:00:00,19.41,19.44,19.39,19.42,51500.0,15.7482,15.7725,15.7319,15.7563,51500.0
2011-07-15 11:10:00,19.42,19.45,19.41,19.44,50000.0,15.7563,15.7806,15.7482,15.7725,50000.0
2011-07-15 11:20:00,19.43,19.45,19.42,19.44,18500.0,15.7644,15.7806,15.7563,15.7725,18500.0
2011-07-15 11:30:00,19.44,19.45,19.43,19.44,13000.0,15.7725,15.7806,15.7644,15.7725,13000.0
2011-07-15 11:40:00,19.44,19.44,19.41,19.42,25000.0,15.7725,15.7725,15.7482,15.7563,25000.0
2011-07-15 11:50:00,19.42,19.44,19.42,19.42,84500.0,15.7563,15.7725,15.7563,15.7563,84500.0
2011-07-15 12:00:00,19.42,19.49,19.42,19.46,93500.0,15.7563,15.8131,15.7563,15.7887,93500.0
2011-07-15 12:10:00,19.46,19.47,19.43,19.43,46500.0,15.7887,15.7968,15.7644,15.7644,46500.0
2011-07-15 12:20:00,19.44,19.45,19.43,19.45,41000.0,15.7725,15.7806,15.7644,15.7806,41000.0
2011-07-15 12:30:00,19.46,19.46,19.44,19.44,32500.0,15.7887,15.7887,15.7725,15.7725,32500.0
2011-07-15 12:40:00,19.44,19.44,19.41,19.43,35500.0,15.7725,15.7725,15.7482,15.7644,35500.0
2011-07-15 12:50:00,19.43,19.45,19.43,19.44,41500.0,15.7644,15.7806,15.7644,15.7725,41500.0
2011-07-15 13:00:00,19.44,19.44,19.43,19.44,13500.0,15.7725,15.7725,15.7644,15.7725,13500.0
2011-07-15 13:10:00,19.45,19.45,19.43,19.44,35000.0,15.7806,15.7806,15.7644,15.7725,35000.0
2011-07-15 13:20:00,19.44,19.46,19.44,19.45,36000.0,15.7725,15.7887,15.7725,15.7806,36000.0
2011-07-15 13:30:00,19.45,19.45,19.44,19.45,22000.0,15.7806,15.7806,15.7725,15.7806,22000.0
2011-07-15 13:40:00,19.45,19.45,19.43,19.43,25000.0,15.7806,15.7806,15.7644,15.7644,25000.0
2011-07-15 13:50:00,19.43,19.44,19.41,19.41,81000.0,15.7644,15.7725,15.7482,15.7482,81000.0
2011-07-15 14:00:00,19.41,19.43,19.41,19.41,30500.0,15.7482,15.7644,15.7482,15.7482,30500.0
2011-07-15 14:10:00,19.41,19.43,19.41,19.43,34500.0,15.7482,15.7644,15.7482,15.7644,34500.0
2011-07-15 14:20:00,19.42,19.42,19.39,19.4,47000.0,15.7563,15.7563,15.7319,15.74,47000.0
2011-07-15 14:30:00,19.39,19.41,19.39,19.41,49500.0,15.7319,15.7482,15.7319,15.7482,49500.0
2011-07-15 14:40:00,19.41,19.43,19.4,19.42,35000.0,15.7482,15.7644,15.74,15.7563,35000.0
2011-07-15 14:50:00,19.42,19.43,19.41,19.42,62000.0,15.7563,15.7644,15.7482,15.7563,62000.0
2011-07-15 15:00:00,19.41,19.44,19.41,19.44,44500.0,15.7482,15.7725,15.7482,15.7725,44500.0
2011-07-15 15:10:00,19.44,19.45,19.44,19.45,46000.0,15.7725,15.7806,15.7725,15.7806,46000.0
2011-07-15 15:20:00,19.45,19.48,19.45,19.48,48000.0,15.7806,15.8049,15.7806,15.8049,48000.0
2011-07-15 15:30:00,19.48,19.49,19.46,19.48,54500.0,15.8049,15.8131,15.7887,15.8049,54500.0
2011-07-15 15:40:00,19.48,19.5,19.48,19.5,134000.0,15.8049,15.8212,15.8049,15.8212,134000.0
2011-07-15 15:50:00,19.5,19.51,19.49,19.5,265500.0,15.8212,15.8293,15.8131,15.8212,265500.0
2011-07-18 09:30:00,19.44,19.6,19.38,19.42,9271000.0,15.7725,15.9023,15.7238,15.7563,9271000.0
2011-07-18 09:40:00,19.43,19.45,19.35,19.35,9422500.0,15.7644,15.7806,15.6995,15.6995,9422500.0
2011-07-18 09:50:00,19.34,19.35,19.28,19.28,222500.0,15.6914,15.6995,15.6427,15.6427,222500.0
2011-07-18 10:00:00,19.29,19.31,19.22,19.23,178500.0,15.6508,15.667,15.594,15.6021,178500.0
2011-07-18 10:10:00,19.23,19.24,19.19,19.21,285000.0,15.6021,15.6102,15.5697,15.5859,285000.0
2011-07-18 10:20:00,19.22,19.25,19.22,19.23,95000.0,15.594,15.6183,15.594,15.6021,95000.0
2011-07-18 10:30:00,19.23,19.24,19.2,19.22,102000.0,15.6021,15.6102,15.5778,15.594,102000.0
2011-07-18 10:40:00,19.22,19.25,19.19,19.2,83000.0,15.594,15.6183,15.5697,15.5778,83000.0
2011-07-18 10:50:00,19.19,19.21,19.16,19.2,157000.0,15.5697,15.5859,15.5453,15.5778,157000.0
2011-07-18 11:00:00,19.19,19.2,19.18,19.19,77500.0,15.5697,15.5778,15.5615,15.5697,77500.0
2011-07-18 11:10:00,19.19,19.2,19.18,19.19,105000.0,15.5697,15.5778,15.5615,15.5697,105000.0
2011-07-18 11:20:00,19.19,19.24,19.19,19.22,140500.0,15.5697,15.6102,15.5697,15.594,140500.0
2011-07-18 11:30:00,19.21,19.22,19.17,19.18,115000.0,15.5859,15.594,15.5534,15.5615,115000.0
2011-07-18 11:40:00,19.18,19.18,19.15,19.16,71000.0,15.5615,15.5615,15.5372,15.5453,71000.0
2011-07-18 11:50:00,19.16,19.16,19.13,19.14,98000.0,15.5453,15.5453,15.521,15.5291,98000.0
2011-07-18 12:00:00,19.15,19.16,19.12,19.14,88000.0,15.5372,15.5453,15.5129,15.5291,88000.0
2011-07-18 12:10:00,19.14,19.17,19.14,19.16,49500.0,15.5291,15.5534,15.5291,15.5453,49500.0
2011-07-18 12:20:00,19.16,19.18,19.16,19.17,42500.0,15.5453,15.5615,15.5453,15.5534,42500.0
2011-07-18 12:30:00,19.18,19.2,19.16,19.19,55500.0,15.5615,15.5778,15.5453,15.5697,55500.0
2011-07-18 12:40:00,19.19,19.19,19.17,19.18,46000.0,15.5697,15.5697,15.5534,15.5615,46000.0
2011-07-18 12:50:00,19.18,19.2,19.17,19.2,77500.0,15.5615,15.5778,15.5534,15.5778,77500.0
2011-07-18 13:00:00,19.2,19.2,19.18,19.19,31500.0,15.5778,15.5778,15.5615,15.5697,31500.0
2011-07-18 13:10:00,19.19,19.19,19.16,19.17,82500.0,15.5697,15.5697,15.5453,15.5534,82500.0
2011-07-18 13:20:00,19.16,19.18,19.16,19.18,60500.0,15.5453,15.5615,15.5453,15.5615,60500.0
2011-07-18 13:30:00,19.18,19.22,19.18,19.21,80500.0,15.5615,15.594,15.5615,15.5859,80500.0
2011-07-18 13:40:00,19.21,19.22,19.2,19.21,68000.0,15.5859,15.594,15.5778,15.5859,68000.0
2011-07-18 13:50:00,19.21,19.25,19.2,19.25,104000.0,15.5859,15.6183,15.5778,15.6183,104000.0
2011-07-18 14:00:00,19.25,19.25,19.22,19.24,51000.0,15.6183,15.6183,15.594,15.6102,51000.0
2011-07-18 14:10:00,19.24,19.24,19.22,19.23,57500.0,15.6102,15.6102,15.594,15.6021,57500.0
2011-07-18 14:20:00,19.23,19.24,19.21,19.21,37500.0,15.6021,15.6102,15.5859,15.5859,37500.0
2011-07-18 14:30:00,19.21,19.22,19.18,19.21,77500.0,15.5859,15.594,15.5615,15.5859,77500.0
2011-07-18 14:40:00,19.21,19.22,19.2,19.21,59000.0,15.5859,15.594,15.5778,15.5859,59000.0
2011-07-18 14:50:00,19.21,19.24,19.21,19.24,84000.0,15.5859,15.6102,15.5859,15.6102,84000.0
2011-07-18 15:00:00,19.24,19.26,19.23,19.23,143000.0,15.6102,15.6264,15.6021,15.6021,143000.0
2011-07-18 15:10:00,19.23,19.24,19.22,19.23,149000.0,15.6021,15.6102,15.594,15.6021,149000.0
2011-07-18 15:20:00,19.22,19.23,19.21,19.22,133500.0,15.594,15.6021,15.5859,15.594,133500.0
2011-07-18 15:30:00,19.22,19.25,19.21,19.25,144000.0,15.594,15.6183,15.5859,15.6183,144000.0
2011-07-18 15:40:00,19.25,19.25,19.23,19.24,177500.0,15.6183,15.6183,15.6021,15.6102,177500.0
2011-07-18 15:50:00,19.24,19.26,19.23,19.24,72000.0,15.6102,15.6264,15.6021,15.6102,72000.0
2011-07-19 09:30:00,19.38,19.49,19.38,19.48,223500.0,15.7238,15.8131,15.7238,15.8049,223500.0
2011-07-19 09:40:00,19.48,19.52,19.47,19.49,130500.0,15.8049,15.8374,15.7968,15.8131,130500.0
2011-07-19 09:50:00,19.48,19.52,19.48,19.49,245000.0,15.8049,15.8374,15.8049,15.8131,245000.0
2011-07-19 10:00:00,19.5,19.53,19.49,19.53,137500.0,15.8212,15.8455,15.8131,15.8455,137500.0
2011-07-19 10:10:00,19.52,19.54,19.5,19.53,96000.0,15.8374,15.8536,15.8212,15.8455,96000.0
2011-07-19 10:20:00,19.53,19.53,19.51,19.51,38500.0,15.8455,15.8455,15.8293,15.8293,38500.0
2011-07-19 10:30:00,19.51,19.53,19.51,19.52,86500.0,15.8293,15.8455,15.8293,15.8374,86500.0
2011-07-19 10:40:00,19.51,19.52,19.51,19.52,64000.0,15.8293,15.8374,15.8293,15.8374,64000.0
2011-07-19 10:50:00,19.52,19.53,19.51,19.51,37000.0,15.8374,15.8455,15.8293,15.8293,37000.0
2011-07-19 11:00:00,19.51,19.51,19.49,19.5,52500.0,15.8293,15.8293,15.8131,15.8212,52500.0
2011-07-19 11:10:00,19.49,19.51,19.49,19.49,55000.0,15.8131,15.8293,15.8131,15.8131,55000.0
2011-07-19 11:20:00,19.49,19.51,19.49,19.51,53500.0,15.8131,15.8293,15.8131,15.8293,53500.0
2011-07-19 11:30:00,19.51,19.51,19.47,19.47,96000.0,15.8293,15.8293,15.7968,15.7968,96000.0
2011-07-19 11:40:00,19.46,19.47,19.45,19.46,97000.0,15.7887,15.7968,15.7806,15.7887,97000.0
2011-07-19 11:50:00,19.47,19.49,19.47,19.48,43500.0,15.7968,15.8131,15.7968,15.8049,43500.0
2011-07-19 12:00:00,19.48,19.49,19.47,19.47,99000.0,15.8049,15.8131,15.7968,15.7968,99000.0
2011-07-19 12:10:00,19.47,19.49,19.47,19.48,83000.0,15.7968,15.8131,15.7968,15.8049,83000.0
2011-07-19 12:20:00,19.48,19.48,19.45,19.46,26000.0,15.8049,15.8049,15.7806,15.7887,26000.0
2011-07-19 12:30:00,19.46,19.5,19.46,19.48,44500.0,15.7887,15.8212,15.7887,15.8049,44500.0
2011-07-19 12:40:00,19.48,19.48,19.44,19.45,62000.0,15.8049,15.8049,15.7725,15.7806,62000.0
2011-07-19 12:50:00,19.44,19.46,19.44,19.46,37500.0,15.7725,15.7887,15.7725,15.7887,37500.0
2011-07-19 13:00:00,19.46,19.46,19.45,19.45,58500.0,15.7887,15.7887,15.7806,15.7806,58500.0
2011-07-19 13:10:00,19.45,19.47,19.43,19.47,40500.0,15.7806,15.7968,15.7644,15.7968,40500.0
2011-07-19 13:20:00,19.47,19.49,19.46,19.49,38500.0,15.7968,15.8131,15.7887,15.8131,38500.0
2011-07-19 13:30:00,19.49,19.53,19.48,19.52,153500.0,15.8131,15.8455,15.8049,15.8374,153500.0
2011-07-19 13:40:00,19.52,19.57,19.51,19.54,447000.0,15.8374,15.878,15.8293,15.8536,447000.0
2011-07-19 13:50:00,19.54,19.55,19.53,19.54,101500.0,15.8536,15.8617,15.8455,15.8536,101500.0
2011-07-19 14:00:00,19.55,19.55,19.53,19.54,53500.0,15.8617,15.8617,15.8455,15.8536,53500.0
2011-07-19 14:10:00,19.54,19.55,19.53,19.53,102500.0,15.8536,15.8617,15.8455,15.8455,102500.0
2011-07-19 14:20:00,19.53,19.55,19.53,19.55,55500.0,15.8455,15.8617,15.8455,15.8617,55500.0
2011-07-19 14:30:00,19.55,19.55,19.54,19.55,52500.0,15.8617,15.8617,15.8536,15.8617,52500.0
2011-07-19 14:40:00,19.55,19.59,19.55,19.58,120000.0,15.8617,15.8942,15.8617,15.8861,120000.0
2011-07-19 14:50:00,19.58,19.6,19.58,19.6,98000.0,15.8861,15.9023,15.8861,15.9023,98000.0
2011-07-19 15:00:00,19.6,19.62,19.59,19.62,197000.0,15.9023,15.9185,15.8942,15.9185,197000.0
2011-07-19 15:10:00,19.62,19.63,19.61,19.62,94000.0,15.9185,15.9266,15.9104,15.9185,94000.0
2011-07-19 15:20:00,19.62,19.62,19.6,19.61,61500.0,15.9185,15.9185,15.9023,15.9104,61500.0
2011-07-19 15:30:00,19.6,19.62,19.6,19.61,50500.0,15.9023,15.9185,15.9023,15.9104,50500.0
2011-07-19 15:40:00,19.61,19.62,19.61,19.61,104500.0,15.9104,15.9185,15.9104,15.9104,104500.0
2011-07-19 15:50:00,19.61,19.62,19.61,19.62,191500.0,15.9104,15.9185,15.9104,15.9185,191500.0
2011-07-20 09:30:00,19.63,19.64,19.56,19.59,337500.0,15.9266,15.9348,15.8699,15.8942,337500.0
2011-07-20 09:40:00,19.58,19.58,19.54,19.54,147500.0,15.8861,15.8861,15.8536,15.8536,147500.0
2011-07-20 09:50:00,19.55,19.55,19.52,19.54,64000.0,15.8617,15.8617,15.8374,15.8536,64000.0
2011-07-20 10:00:00,19.53,19.56,19.5,19.54,449000.0,15.8455,15.8699,15.8212,15.8536,449000.0
2011-07-20 10:10:00,19.54,19.56,19.49,19.51,451000.0,15.8536,15.8699,15.8131,15.8293,451000.0
2011-07-20 10:20:00,19.51,19.54,19.5,19.53,55000.0,15.8293,15.8536,15.8212,15.8455,55000.0
2011-07-20 10:30:00,19.53,19.57,19.52,19.56,71500.0,15.8455,15.878,15.8374,15.8699,71500.0
2011-07-20 10:40:00,19.56,19.57,19.55,19.55,31000.0,15.8699,15.878,15.8617,15.8617,31000.0
2011-07-20 10:50:00,19.55,19.56,19.54,19.56,24500.0,15.8617,15.8699,15.8536,15.8699,24500.0
2011-07-20 11:00:00,19.56,19.58,19.56,19.57,46000.0,15.8699,15.8861,15.8699,15.878,46000.0
2011-07-20 11:10:00,19.57,19.58,19.56,19.57,45000.0,15.878,15.8861,15.8699,15.878,45000.0
2011-07-20 11:20:00,19.57,19.58,19.55,19.56,41000.0,15.878,15.8861,15.8617,15.8699,41000.0
2011-07-20 11:30:00,19.55,19.56,19.54,19.55,41500.0,15.8617,15.8699,15.8536,15.8617,41500.0
2011-07-20 11:40:00,19.55,19.56,19.52,19.52,42500.0,15.8617,15.8699,15.8374,15.8374,42500.0
2011-07-20 11:50:00,19.52,19.53,19.52,19.52,47500.0,15.8374,15.8455,15.8374,15.8374,47500.0
2011-07-20 12:00:00,19.52,19.53,19.52,19.53,28000.0,15.8374,15.8455,15.8374,15.8455,28000.0
2011-07-20 12:10:00,19.53,19.54,19.52,19.53,24500.0,15.8455,15.8536,15.8374,15.8455,24500.0
2011-07-20 12:20:00,19.53,19.53,19.51,19.53,28000.0,15.8455,15.8455,15.8293,15.8455,28000.0
2011-07-20 12:30:00,19.53,19.53,19.52,19.52,43000.0,15.8455,15.8455,15.8374,15.8374,43000.0
2011-07-20 12:40:00,19.51,19.53,19.51,19.53,39000.0,15.8293,15.8455,15.8293,15.8455,39000.0
2011-07-20 12:50:00,19.53,19.54,19.53,19.54,19000.0,15.8455,15.8536,15.8455,15.8536,19000.0
2011-07-20 13:00:00,19.54,19.55,19.53,19.54,36500.0,15.8536,15.8617,15.8455,15.8536,36500.0
2011-07-20 13:10:00,19.55,19.55,19.54,19.55,23500.0,15.8617,15.8617,15.8536,15.8617,23500.0
2011-07-20 13:20:00,19.55,19.57,19.55,19.57,19000.0,15.8617,15.878,15.8617,15.878,19000.0
2011-07-20 13:30:00,19.57,19.59,19.56,19.58,74000.0,15.878,15.8942,15.8699,15.8861,74000.0
2011-07-20 13:40:00,19.58,19.58,19.57,19.58,47000.0,15.8861,15.8861,15.878,15.8861,47000.0
2011-07-20 13:50:00,19.58,19.6,19.58,19.59,46000.0,15.8861,15.9023,15.8861,15.8942,46000.0
2011-07-20 14:00:00,19.6,19.6,19.59,19.6,24500.0,15.9023,15.9023,15.8942,15.9023,24500.0
2011-07-20 14:10:00,19.6,19.6,19.59,19.59,78000.0,15.9023,15.9023,15.8942,15.8942,78000.0
2011-07-20 14:20:00,19.59,19.61,19.59,19.61,31000.0,15.8942,15.9104,15.8942,15.9104,31000.0
2011-07-20 14:30:00,19.61,19.62,19.6,19.61,64500.0,15.9104,15.9185,15.9023,15.9104,64500.0
2011-07-20 14:40:00,19.61,19.62,19.58,19.58,67500.0,15.9104,15.9185,15.8861,15.8861,67500.0
2011-07-20 14:50:00,19.58,19.59,19.58,19.59,49500.0,15.8861,15.8942,15.8861,15.8942,49500.0
2011-07-20 15:00:00,19.59,19.6,19.59,19.6,118000.0,15.8942,15.9023,15.8942,15.9023,118000.0
2011-07-20 15:10:00,19.6,19.61,19.6,19.6,61500.0,15.9023,15.9104,15.9023,15.9023,61500.0
2011-07-20 15:20:00,19.6,19.6,19.58,19.59,84500.0,15.9023,15.9023,15.8861,15.8942,84500.0
2011-07-20 15:30:00,19.58,19.6,19.58,19.6,60000.0,15.8861,15.9023,15.8861,15.9023,60000.0
2011-07-20 15:40:00,19.6,19.6,19.57,19.57,83500.0,15.9023,15.9023,15.878,15.878,83500.0
2011-07-20 15:50:00,19.57,19.59,19.57,19.59,141500.0,15.878,15.8942,15.878,15.8942,141500.0
2011-07-21 09:30:00,19.66,19.67,19.61,19.64,156000.0,15.951,15.9591,15.9104,15.9348,156000.0
2011-07-21 09:40:00,19.64,19.74,19.63,19.73,294000.0,15.9348,16.0159,15.9266,16.0078,294000.0
2011-07-21 09:50:00,19.73,19.75,19.7,19.72,160000.0,16.0078,16.024,15.9834,15.9997,160000.0
2011-07-21 10:00:00,19.71,19.8,19.69,19.79,429500.0,15.9916,16.0646,15.9753,16.0565,429500.0
2011-07-21 10:10:00,19.78,19.8,19.77,19.78,137500.0,16.0483,16.0646,16.0402,16.0483,137500.0
2011-07-21 10:20:00,19.79,19.84,19.78,19.84,251500.0,16.0565,16.097,16.0483,16.097,251500.0
2011-07-21 10:30:00,19.84,19.85,19.82,19.83,191500.0,16.097,16.1051,16.0808,16.0889,191500.0
2011-07-21 10:40:00,19.84,19.84,19.82,19.82,116500.0,16.097,16.097,16.0808,16.0808,116500.0
2011-07-21 10:50:00,19.82,19.84,19.81,19.81,63500.0,16.0808,16.097,16.0727,16.0727,63500.0
2011-07-21 11:00:00,19.81,19.82,19.8,19.8,77500.0,16.0727,16.0808,16.0646,16.0646,77500.0
2011-07-21 11:10:00,19.8,19.82,19.8,19.81,35000.0,16.0646,16.0808,16.0646,16.0727,35000.0
2011-07-21 11:20:00,19.8,19.8,19.76,19.77,124500.0,16.0646,16.0646,16.0321,16.0402,124500.0
2011-07-21 11:30:00,19.77,19.77,19.75,19.77,26500.0,16.0402,16.0402,16.024,16.0402,26500.0
2011-07-21 11:40:00,19.76,19.76,19.72,19.72,58000.0,16.0321,16.0321,15.9997,15.9997,58000.0
2011-07-21 11:50:00,19.72,19.75,19.72,19.74,174500.0,15.9997,16.024,15.9997,16.0159,174500.0
2011-07-21 12:00:00,19.74,19.76,19.74,19.75,34000.0,16.0159,16.0321,16.0159,16.024,34000.0
2011-07-21 12:10:00,19.75,19.75,19.73,19.73,40000.0,16.024,16.024,16.0078,16.0078,40000.0
2011-07-21 12:20:00,19.73,19.74,19.73,19.74,39500.0,16.0078,16.0159,16.0078,16.0159,39500.0
2011-07-21 12:30:00,19.74,19.77,19.74,19.76,167500.0,16.0159,16.0402,16.0159,16.0321,167500.0
2011-07-21 12:40:00,19.76,19.82,19.76,19.8,239500.0,16.0321,16.0808,16.0321,16.0646,239500.0
2011-07-21 12:50:00,19.8,19.8,19.74,19.78,322500.0,16.0646,16.0646,16.0159,16.0483,322500.0
2011-07-21 13:00:00,19.78,19.79,19.76,19.77,113500.0,16.0483,16.0565,16.0321,16.0402,113500.0
2011-07-21 13:10:00,19.77,19.79,19.76,19.79,51500.0,16.0402,16.0565,16.0321,16.0565,51500.0
2011-07-21 13:20:00,19.79,19.8,19.78,19.8,73000.0,16.0565,16.0646,16.0483,16.0646,73000.0
2011-07-21 13:30:00,19.8,19.8,19.78,19.8,44500.0,16.0646,16.0646,16.0483,16.0646,44500.0
2011-07-21 13:40:00,19.79,19.8,19.77,19.78,57000.0,16.0565,16.0646,16.0402,16.0483,57000.0
2011-07-21 13:50:00,19.78,19.78,19.77,19.78,54000.0,16.0483,16.0483,16.0402,16.0483,54000.0
2011-07-21 14:00:00,19.79,19.79,19.77,19.78,85000.0,16.0565,16.0565,16.0402,16.0483,85000.0
2011-07-21 14:10:00,19.78,19.79,19.76,19.76,45500.0,16.0483,16.0565,16.0321,16.0321,45500.0
2011-07-21 14:20:00,19.76,19.78,19.76,19.78,87500.0,16.0321,16.0483,16.0321,16.0483,87500.0
2011-07-21 14:30:00,19.78,19.79,19.77,19.78,93500.0,16.0483,16.0565,16.0402,16.0483,93500.0
2011-07-21 14:40:00,19.78,19.79,19.78,19.78,45000.0,16.0483,16.0565,16.0483,16.0483,45000.0
2011-07-21 14:50:00,19.78,19.79,19.77,19.79,86500.0,16.0483,16.0565,16.0402,16.0565,86500.0
2011-07-21 15:00:00,19.79,19.79,19.76,19.76,153000.0,16.0565,16.0565,16.0321,16.0321,153000.0
2011-07-21 15:10:00,19.76,19.79,19.76,19.79,131500.0,16.0321,16.0565,16.0321,16.0565,131500.0
2011-07-21 15:20:00,19.79,19.79,19.77,19.78,138500.0,16.0565,16.0565,16.0402,16.0483,138500.0
2011-07-21 15:30:00,19.78,19.78,19.75,19.76,85000.0,16.0483,16.0483,16.024,16.0321,85000.0
2011-07-21 15:40:00,19.76,19.78,19.76,19.76,166000.0,16.0321,16.0483,16.0321,16.0321,166000.0
2011-07-21 15:50:00,19.77,19.78,19.76,19.77,212000.0,16.0402,16.0483,16.0321,16.0402,212000.0
2011-07-22 09:30:00,19.74,19.79,19.72,19.77,129500.0,16.0159,16.0565,15.9997,16.0402,129500.0
2011-07-22 09:40:00,19.75,19.76,19.71,19.74,115000.0,16.024,16.0321,15.9916,16.0159,115000.0
2011-07-22 09:50:00,19.74,19.74,19.7,19.72,126500.0,16.0159,16.0159,15.9834,15.9997,126500.0
2011-07-22 10:00:00,19.71,19.75,19.7,19.73,82000.0,15.9916,16.024,15.9834,16.0078,82000.0
2011-07-22 10:10:00,19.73,19.75,19.7,19.72,67000.0,16.0078,16.024,15.9834,15.9997,67000.0
2011-07-22 10:20:00,19.72,19.73,19.67,19.7,115000.0,15.9997,16.0078,15.9591,15.9834,115000.0
2011-07-22 10:30:00,19.71,19.73,19.7,19.73,75500.0,15.9916,16.0078,15.9834,16.0078,75500.0
2011-07-22 10:40:00,19.73,19.74,19.72,19.74,100500.0,16.0078,16.0159,15.9997,16.0159,100500.0
2011-07-22 10:50:00,19.74,19.76,19.73,19.76,123500.0,16.0159,16.0321,16.0078,16.0321,123500.0
2011-07-22 11:00:00,19.76,19.77,19.75,19.76,73000.0,16.0321,16.0402,16.024,16.0321,73000.0
2011-07-22 11:10:00,19.76,19.78,19.76,19.77,48500.0,16.0321,16.0483,16.0321,16.0402,48500.0
2011-07-22 11:20:00,19.78,19.78,19.76,19.76,90000.0,16.0483,16.0483,16.0321,16.0321,90000.0
2011-07-22 11:30:00,19.77,19.8,19.76,19.8,56500.0,16.0402,16.0646,16.0321,16.0646,56500.0
2011-07-22 11:40:00,19.8,19.8,19.78,19.79,119000.0,16.0646,16.0646,16.0483,16.0565,119000.0
2011-07-22 11:50:00,19.8,19.8,19.79,19.79,581000.0,16.0646,16.0646,16.0565,16.0565,581000.0
2011-07-22 12:00:00,19.79,19.82,19.78,19.82,42000.0,16.0565,16.0808,16.0483,16.0808,42000.0
2011-07-22 12:10:00,19.82,19.83,19.81,19.81,118000.0,16.0808,16.0889,16.0727,16.0727,118000.0
2011-07-22 12:20:00,19.81,19.82,19.81,19.81,94000.0,16.0727,16.0808,16.0727,16.0727,94000.0
2011-07-22 12:30:00,19.81,19.82,19.8,19.81,62000.0,16.0727,16.0808,16.0646,16.0727,62000.0
2011-07-22 12:40:00,19.81,19.82,19.81,19.81,80500.0,16.0727,16.0808,16.0727,16.0727,80500.0
2011-07-22 12:50:00,19.81,19.84,19.81,19.83,65000.0,16.0727,16.097,16.0727,16.0889,65000.0
2011-07-22 13:00:00,19.83,19.83,19.82,19.82,59000.0,16.0889,16.0889,16.0808,16.0808,59000.0
2011-07-22 13:10:00,19.82,19.82,19.81,19.82,23000.0,16.0808,16.0808,16.0727,16.0808,23000.0
2011-07-22 13:20:00,19.82,19.82,19.81,19.82,23000.0,16.0808,16.0808,16.0727,16.0808,23000.0
2011-07-22 13:30:00,19.82,19.82,19.81,19.82,26500.0,16.0808,16.0808,16.0727,16.0808,26500.0
2011-07-22 13:40:00,19.82,19.82,19.81,19.82,27500.0,16.0808,16.0808,16.0727,16.0808,27500.0
2011-07-22 13:50:00,19.82,19.83,19.82,19.83,27500.0,16.0808,16.0889,16.0808,16.0889,27500.0
2011-07-22 14:00:00,19.83,19.83,19.81,19.83,33000.0,16.0889,16.0889,16.0727,16.0889,33000.0
2011-07-22 14:10:00,19.83,19.83,19.83,19.83,14500.0,16.0889,16.0889,16.0889,16.0889,14500.0
2011-07-22 14:20:00,19.83,19.83,19.83,19.83,24500.0,16.0889,16.0889,16.0889,16.0889,24500.0
2011-07-22 14:30:00,19.83,19.83,19.82,19.83,25500.0,16.0889,16.0889,16.0808,16.0889,25500.0
2011-07-22 14:40:00,19.83,19.83,19.82,19.83,36000.0,16.0889,16.0889,16.0808,16.0889,36000.0
2011-07-22 14:50:00,19.83,19.84,19.83,19.83,22500.0,16.0889,16.097,16.0889,16.0889,22500.0
2011-07-22 15:00:00,19.84,19.85,19.83,19.84,59500.0,16.097,16.1051,16.0889,16.097,59500.0
2011-07-22 15:10:00,19.84,19.84,19.83,19.84,48000.0,16.097,16.097,16.0889,16.097,48000.0
2011-07-22 15:20:00,19.84,19.84,19.82,19.82,50000.0,16.097,16.097,16.0808,16.0808,50000.0
2011-07-22 15:30:00,19.83,19.83,19.81,19.82,68500.0,16.0889,16.0889,16.0727,16.0808,68500.0
2011-07-22 15:40:00,19.81,19.82,19.8,19.82,55500.0,16.0727,16.0808,16.0646,16.0808,55500.0
2011-07-22 15:50:00,19.81,19.82,19.81,19.81,109000.0,16.0727,16.0808,16.0727,16.0727,109000.0
2011-07-25 09:30:00,19.58,19.62,19.55,19.61,238000.0,15.8861,15.9185,15.8617,15.9104,238000.0
2011-07-25 09:40:00,19.62,19.66,19.58,19.62,154000.0,15.9185,15.951,15.8861,15.9185,154000.0
2011-07-25 09:50:00,19.63,19.68,19.63,19.68,200000.0,15.9266,15.9672,15.9266,15.9672,200000.0
2011-07-25 10:00:00,19.68,19.72,19.68,19.72,100000.0,15.9672,15.9997,15.9672,15.9997,100000.0
2011-07-25 10:10:00,19.73,19.73,19.71,19.73,86000.0,16.0078,16.0078,15.9916,16.0078,86000.0
2011-07-25 10:20:00,19.73,19.77,19.73,19.75,743500.0,16.0078,16.0402,16.0078,16.024,743500.0
2011-07-25 10:30:00,19.76,19.76,19.71,19.72,142000.0,16.0321,16.0321,15.9916,15.9997,142000.0
2011-07-25 10:40:00,19.72,19.77,19.72,19.73,44000.0,15.9997,16.0402,15.9997,16.0078,44000.0
2011-07-25 10:50:00,19.73,19.74,19.7,19.73,67500.0,16.0078,16.0159,15.9834,16.0078,67500.0
2011-07-25 11:00:00,19.73,19.74,19.72,19.72,89000.0,16.0078,16.0159,15.9997,15.9997,89000.0
2011-07-25 11:10:00,19.72,19.73,19.71,19.72,49500.0,15.9997,16.0078,15.9916,15.9997,49500.0
2011-07-25 11:20:00,19.72,19.76,19.71,19.75,86000.0,15.9997,16.0321,15.9916,16.024,86000.0
2011-07-25 11:30:00,19.76,19.76,19.74,19.74,70000.0,16.0321,16.0321,16.0159,16.0159,70000.0
2011-07-25 11:40:00,19.75,19.75,19.73,19.74,57000.0,16.024,16.024,16.0078,16.0159,57000.0
2011-07-25 11:50:00,19.73,19.74,19.72,19.73,61500.0,16.0078,16.0159,15.9997,16.0078,61500.0
2011-07-25 12:00:00,19.74,19.74,19.73,19.74,23000.0,16.0159,16.0159,16.0078,16.0159,23000.0
2011-07-25 12:10:00,19.74,19.75,19.74,19.74,21000.0,16.0159,16.024,16.0159,16.0159,21000.0
2011-07-25 12:20:00,19.74,19.75,19.74,19.75,37000.0,16.0159,16.024,16.0159,16.024,37000.0
2011-07-25 12:30:00,19.75,19.77,19.75,19.76,40500.0,16.024,16.0402,16.024,16.0321,40500.0
2011-07-25 12:40:00,19.76,19.78,19.76,19.77,28500.0,16.0321,16.0483,16.0321,16.0402,28500.0
2011-07-25 12:50:00,19.78,19.79,19.77,19.78,33500.0,16.0483,16.0565,16.0402,16.0483,33500.0
2011-07-25 13:00:00,19.78,19.8,19.78,19.79,59000.0,16.0483,16.0646,16.0483,16.0565,59000.0
2011-07-25 13:10:00,19.79,19.79,19.78,19.79,38000.0,16.0565,16.0565,16.0483,16.0565,38000.0
2011-07-25 13:20:00,19.79,19.79,19.78,19.78,23000.0,16.0565,16.0565,16.0483,16.0483,23000.0
2011-07-25 13:30:00,19.78,19.79,19.77,19.77,17500.0,16.0483,16.0565,16.0402,16.0402,17500.0
2011-07-25 13:40:00,19.77,19.77,19.76,19.76,24500.0,16.0402,16.0402,16.0321,16.0321,24500.0
2011-07-25 13:50:00,19.76,19.77,19.76,19.76,30500.0,16.0321,16.0402,16.0321,16.0321,30500.0
2011-07-25 14:00:00,19.76,19.78,19.76,19.77,22500.0,16.0321,16.0483,16.0321,16.0402,22500.0
2011-07-25 14:10:00,19.78,19.79,19.77,19.78,52000.0,16.0483,16.0565,16.0402,16.0483,52000.0
2011-07-25 14:20:00,19.77,19.78,19.77,19.77,103000.0,16.0402,16.0483,16.0402,16.0402,103000.0
2011-07-25 14:30:00,19.77,19.78,19.74,19.74,131000.0,16.0402,16.0483,16.0159,16.0159,131000.0
2011-07-25 14:40:00,19.74,19.75,19.73,19.74,101000.0,16.0159,16.024,16.0078,16.0159,101000.0
2011-07-25 14:50:00,19.74,19.74,19.73,19.73,61500.0,16.0159,16.0159,16.0078,16.0078,61500.0
2011-07-25 15:00:00,19.74,19.74,19.68,19.69,126500.0,16.0159,16.0159,15.9672,15.9753,126500.0
2011-07-25 15:10:00,19.69,19.7,19.67,19.7,83500.0,15.9753,15.9834,15.9591,15.9834,83500.0
2011-07-25 15:20:00,19.7,19.7,19.67,19.68,66500.0,15.9834,15.9834,15.9591,15.9672,66500.0
2011-07-25 15:30:00,19.68,19.71,19.67,19.71,93000.0,15.9672,15.9916,15.9591,15.9916,93000.0
2011-07-25 15:40:00,19.71,19.71,19.66,19.67,127500.0,15.9916,15.9916,15.951,15.9591,127500.0
2011-07-25 15:50:00,19.66,19.67,19.66,19.66,113000.0,15.951,15.9591,15.951,15.951,113000.0
2011-07-26 09:30:00,19.62,19.65,19.59,19.63,150500.0,15.9185,15.9429,15.8942,15.9266,150500.0
2011-07-26 09:40:00,19.63,19.66,19.58,19.59,84500.0,15.9266,15.951,15.8861,15.8942,84500.0
2011-07-26 09:50:00,19.6,19.6,19.53,19.54,86000.0,15.9023,15.9023,15.8455,15.8536,86000.0
2011-07-26 10:00:00,19.57,19.57,19.5,19.5,141500.0,15.878,15.878,15.8212,15.8212,141500.0
2011-07-26 10:10:00,19.5,19.55,19.5,19.52,47500.0,15.8212,15.8617,15.8212,15.8374,47500.0
2011-07-26 10:20:00,19.52,19.55,19.52,19.54,35500.0,15.8374,15.8617,15.8374,15.8536,35500.0
2011-07-26 10:30:00,19.53,19.54,19.52,19.53,47500.0,15.8455,15.8536,15.8374,15.8455,47500.0
2011-07-26 10:40:00,19.54,19.57,19.53,19.56,47000.0,15.8536,15.878,15.8455,15.8699,47000.0
2011-07-26 10:50:00,19.56,19.57,19.55,19.56,41500.0,15.8699,15.878,15.8617,15.8699,41500.0
2011-07-26 11:00:00,19.56,19.61,19.56,19.61,37000.0,15.8699,15.9104,15.8699,15.9104,37000.0
2011-07-26 11:10:00,19.61,19.61,19.6,19.61,20000.0,15.9104,15.9104,15.9023,15.9104,20000.0
2011-07-26 11:20:00,19.61,19.62,19.61,19.61,24500.0,15.9104,15.9185,15.9104,15.9104,24500.0
2011-07-26 11:30:00,19.61,19.61,19.59,19.59,47500.0,15.9104,15.9104,15.8942,15.8942,47500.0
2011-07-26 11:40:00,19.59,19.59,19.58,19.58,20500.0,15.8942,15.8942,15.8861,15.8861,20500.0
2011-07-26 11:50:00,19.58,19.58,19.57,19.58,33000.0,15.8861,15.8861,15.878,15.8861,33000.0
2011-07-26 12:00:00,19.58,19.58,19.57,19.58,10000.0,15.8861,15.8861,15.878,15.8861,10000.0
2011-07-26 12:10:00,19.58,19.61,19.58,19.61,26500.0,15.8861,15.9104,15.8861,15.9104,26500.0
2011-07-26 12:20:00,19.61,19.61,19.6,19.6,32500.0,15.9104,15.9104,15.9023,15.9023,32500.0
2011-07-26 12:30:00,19.59,19.6,19.59,19.59,36500.0,15.8942,15.9023,15.8942,15.8942,36500.0
2011-07-26 12:40:00,19.6,19.6,19.57,19.57,21000.0,15.9023,15.9023,15.878,15.878,21000.0
2011-07-26 12:50:00,19.57,19.59,19.57,19.59,15500.0,15.878,15.8942,15.878,15.8942,15500.0
2011-07-26 13:00:00,19.59,19.6,19.57,19.58,26000.0,15.8942,15.9023,15.878,15.8861,26000.0
2011-07-26 13:10:00,19.58,19.58,19.56,19.56,24000.0,15.8861,15.8861,15.8699,15.8699,24000.0
2011-07-26 13:20:00,19.56,19.56,19.55,19.56,32500.0,15.8699,15.8699,15.8617,15.8699,32500.0
2011-07-26 13:30:00,19.56,19.56,19.55,19.55,16500.0,15.8699,15.8699,15.8617,15.8617,16500.0
2011-07-26 13:40:00,19.55,19.55,19.54,19.54,22000.0,15.8617,15.8617,15.8536,15.8536,22000.0
2011-07-26 13:50:00,19.55,19.57,19.55,19.57,22500.0,15.8617,15.878,15.8617,15.878,22500.0
2011-07-26 14:00:00,19.57,19.59,19.56,19.58,43500.0,15.878,15.8942,15.8699,15.8861,43500.0
2011-07-26 14:10:00,19.58,19.62,19.58,19.61,48000.0,15.8861,15.9185,15.8861,15.9104,48000.0
2011-07-26 14:20:00,19.62,19.62,19.6,19.61,19500.0,15.9185,15.9185,15.9023,15.9104,19500.0
2011-07-26 14:30:00,19.6,19.62,19.59,19.59,58000.0,15.9023,15.9185,15.8942,15.8942,58000.0
2011-07-26 14:40:00,19.6,19.6,19.58,19.59,34000.0,15.9023,15.9023,15.8861,15.8942,34000.0
2011-07-26 14:50:00,19.59,19.6,19.58,19.58,32000.0,15.8942,15.9023,15.8861,15.8861,32000.0
2011-07-26 15:00:00,19.58,19.58,19.56,19.57,23500.0,15.8861,15.8861,15.8699,15.878,23500.0
2011-07-26 15:10:00,19.57,19.58,19.56,19.57,67000.0,15.878,15.8861,15.8699,15.878,67000.0
2011-07-26 15:20:00,19.58,19.58,19.56,19.57,42000.0,15.8861,15.8861,15.8699,15.878,42000.0
2011-07-26 15:30:00,19.57,19.57,19.55,19.56,42000.0,15.878,15.878,15.8617,15.8699,42000.0
2011-07-26 15:40:00,19.55,19.56,19.52,19.52,335000.0,15.8617,15.8699,15.8374,15.8374,335000.0
2011-07-26 15:50:00,19.52,19.53,19.51,19.53,63000.0,15.8374,15.8455,15.8293,15.8455,63000.0
2011-07-27 09:30:00,19.43,19.43,19.34,19.34,218500.0,15.7644,15.7644,15.6914,15.6914,218500.0
2011-07-27 09:40:00,19.34,19.34,19.28,19.29,233000.0,15.6914,15.6914,15.6427,15.6508,233000.0
2011-07-27 09:50:00,19.29,19.29,19.22,19.24,380500.0,15.6508,15.6508,15.594,15.6102,380500.0
2011-07-27 10:00:00,19.23,19.24,19.14,19.15,171000.0,15.6021,15.6102,15.5291,15.5372,171000.0
2011-07-27 10:10:00,19.15,19.15,19.13,19.13,184500.0,15.5372,15.5372,15.521,15.521,184500.0
2011-07-27 10:20:00,19.13,19.14,19.08,19.08,179500.0,15.521,15.5291,15.4804,15.4804,179500.0
2011-07-27 10:30:00,19.08,19.09,19.06,19.09,176000.0,15.4804,15.4885,15.4642,15.4885,176000.0
2011-07-27 10:40:00,19.09,19.09,19.07,19.09,104000.0,15.4885,15.4885,15.4723,15.4885,104000.0
2011-07-27 10:50:00,19.08,19.16,19.08,19.15,91500.0,15.4804,15.5453,15.4804,15.5372,91500.0
2011-07-27 11:00:00,19.15,19.16,19.13,19.15,243000.0,15.5372,15.5453,15.521,15.5372,243000.0
2011-07-27 11:10:00,19.15,19.19,19.14,19.18,252500.0,15.5372,15.5697,15.5291,15.5615,252500.0
2011-07-27 11:20:00,19.18,19.2,19.16,19.2,52000.0,15.5615,15.5778,15.5453,15.5778,52000.0
2011-07-27 11:30:00,19.21,19.22,19.17,19.18,86500.0,15.5859,15.594,15.5534,15.5615,86500.0
2011-07-27 11:40:00,19.18,19.19,19.18,19.18,26500.0,15.5615,15.5697,15.5615,15.5615,26500.0
2011-07-27 11:50:00,19.18,19.19,19.14,19.15,55500.0,15.5615,15.5697,15.5291,15.5372,55500.0
2011-07-27 12:00:00,19.14,19.15,19.13,19.13,347500.0,15.5291,15.5372,15.521,15.521,347500.0
2011-07-27 12:10:00,19.13,19.16,19.13,19.15,635500.0,15.521,15.5453,15.521,15.5372,635500.0
2011-07-27 12:20:00,19.15,19.16,19.13,19.13,123500.0,15.5372,15.5453,15.521,15.521,123500.0
2011-07-27 12:30:00,19.14,19.14,19.12,19.12,101500.0,15.5291,15.5291,15.5129,15.5129,101500.0
2011-07-27 12:40:00,19.12,19.15,19.12,19.13,84500.0,15.5129,15.5372,15.5129,15.521,84500.0
2011-07-27 12:50:00,19.13,19.14,19.11,19.12,68500.0,15.521,15.5291,15.5047,15.5129,68500.0
2011-07-27 13:00:00,19.12,19.14,19.11,19.14,77500.0,15.5129,15.5291,15.5047,15.5291,77500.0
2011-07-27 13:10:00,19.14,19.14,19.1,19.12,97000.0,15.5291,15.5291,15.4966,15.5129,97000.0
2011-07-27 13:20:00,19.11,19.12,19.1,19.1,155000.0,15.5047,15.5129,15.4966,15.4966,155000.0
2011-07-27 13:30:00,19.1,19.11,19.09,19.09,210500.0,15.4966,15.5047,15.4885,15.4885,210500.0
2011-07-27 13:40:00,19.1,19.13,19.09,19.12,82500.0,15.4966,15.521,15.4885,15.5129,82500.0
2011-07-27 13:50:00,19.12,19.13,19.12,19.12,79500.0,15.5129,15.521,15.5129,15.5129,79500.0
2011-07-27 14:00:00,19.12,19.12,19.1,19.11,81000.0,15.5129,15.5129,15.4966,15.5047,81000.0
2011-07-27 14:10:00,19.11,19.12,19.1,19.1,57500.0,15.5047,15.5129,15.4966,15.4966,57500.0
2011-07-27 14:20:00,19.09,19.1,19.06,19.07,120000.0,15.4885,15.4966,15.4642,15.4723,120000.0
2011-07-27 14:30:00,19.06,19.06,19.02,19.04,168000.0,15.4642,15.4642,15.4317,15.448,168000.0
2011-07-27 14:40:00,19.04,19.05,19.02,19.04,156500.0,15.448,15.4561,15.4317,15.448,156500.0
2011-07-27 14:50:00,19.04,19.05,19.01,19.03,308000.0,15.448,15.4561,15.4236,15.4398,308000.0
2011-07-27 15:00:00,19.04,19.05,19.01,19.02,228000.0,15.448,15.4561,15.4236,15.4317,228000.0
2011-07-27 15:10:00,19.02,19.02,18.98,18.99,244000.0,15.4317,15.4317,15.3993,15.4074,244000.0
2011-07-27 15:20:00,18.99,19.01,18.96,19.01,128500.0,15.4074,15.4236,15.383,15.4236,128500.0
2011-07-27 15:30:00,19.01,19.04,19.01,19.04,201500.0,15.4236,15.448,15.4236,15.448,201500.0
2011-07-27 15:40:00,19.03,19.04,18.99,18.99,149500.0,15.4398,15.448,15.4074,15.4074,149500.0
2011-07-27 15:50:00,18.99,19.0,18.97,18.98,238500.0,15.4074,15.4155,15.3912,15.3993,238500.0
2011-07-28 09:30:00,18.99,19.04,18.98,19.01,415000.0,15.4074,15.448,15.3993,15.4236,415000.0
2011-07-28 09:40:00,19.01,19.03,18.96,19.02,38500.0,15.4236,15.4398,15.383,15.4317,38500.0
2011-07-28 09:50:00,19.01,19.04,19.01,19.03,69500.0,15.4236,15.448,15.4236,15.4398,69500.0
2011-07-28 10:00:00,19.03,19.08,19.0,19.08,161500.0,15.4398,15.4804,15.4155,15.4804,161500.0
2011-07-28 10:10:00,19.07,19.11,19.07,19.11,144500.0,15.4723,15.5047,15.4723,15.5047,144500.0
2011-07-28 10:20:00,19.11,19.12,19.08,19.09,88500.0,15.5047,15.5129,15.4804,15.4885,88500.0
2011-07-28 10:30:00,19.09,19.1,19.06,19.07,110000.0,15.4885,15.4966,15.4642,15.4723,110000.0
2011-07-28 10:40:00,19.08,19.1,19.07,19.1,96000.0,15.4804,15.4966,15.4723,15.4966,96000.0
2011-07-28 10:50:00,19.1,19.11,19.08,19.09,89000.0,15.4966,15.5047,15.4804,15.4885,89000.0
2011-07-28 11:00:00,19.09,19.13,19.08,19.12,93000.0,15.4885,15.521,15.4804,15.5129,93000.0
2011-07-28 11:10:00,19.12,19.14,19.12,19.14,228500.0,15.5129,15.5291,15.5129,15.5291,228500.0
2011-07-28 11:20:00,19.14,19.19,19.14,19.19,148500.0,15.5291,15.5697,15.5291,15.5697,148500.0
2011-07-28 11:30:00,19.19,19.19,19.17,19.18,40500.0,15.5697,15.5697,15.5534,15.5615,40500.0
2011-07-28 11:40:00,19.18,19.19,19.18,19.18,69000.0,15.5615,15.5697,15.5615,15.5615,69000.0
2011-07-28 11:50:00,19.18,19.19,19.17,19.19,93000.0,15.5615,15.5697,15.5534,15.5697,93000.0
2011-07-28 12:00:00,19.19,19.2,19.18,19.18,146500.0,15.5697,15.5778,15.5615,15.5615,146500.0
2011-07-28 12:10:00,19.18,19.18,19.13,19.13,119000.0,15.5615,15.5615,15.521,15.521,119000.0
2011-07-28 12:20:00,19.13,19.14,19.13,19.14,30000.0,15.521,15.5291,15.521,15.5291,30000.0
2011-07-28 12:30:00,19.14,19.15,19.12,19.13,52000.0,15.5291,15.5372,15.5129,15.521,52000.0
2011-07-28 12:40:00,19.13,19.13,19.11,19.12,58500.0,15.521,15.521,15.5047,15.5129,58500.0
2011-07-28 12:50:00,19.11,19.13,19.1,19.13,46000.0,15.5047,15.521,15.4966,15.521,46000.0
2011-07-28 13:00:00,19.13,19.13,19.11,19.12,61000.0,15.521,15.521,15.5047,15.5129,61000.0
2011-07-28 13:10:00,19.11,19.13,19.11,19.11,51500.0,15.5047,15.521,15.5047,15.5047,51500.0
2011-07-28 13:20:00,19.11,19.12,19.08,19.09,93500.0,15.5047,15.5129,15.4804,15.4885,93500.0
2011-07-28 13:30:00,19.09,19.11,19.09,19.11,36500.0,15.4885,15.5047,15.4885,15.5047,36500.0
2011-07-28 13:40:00,19.11,19.12,19.09,19.09,56500.0,15.5047,15.5129,15.4885,15.4885,56500.0
2011-07-28 13:50:00,19.09,19.1,19.08,19.08,65000.0,15.4885,15.4966,15.4804,15.4804,65000.0
2011-07-28 14:00:00,19.08,19.08,19.04,19.05,53500.0,15.4804,15.4804,15.448,15.4561,53500.0
2011-07-28 14:10:00,19.04,19.04,19.02,19.03,87000.0,15.448,15.448,15.4317,15.4398,87000.0
2011-07-28 14:20:00,19.03,19.04,19.0,19.01,55500.0,15.4398,15.448,15.4155,15.4236,55500.0
2011-07-28 14:30:00,19.01,19.01,18.98,18.99,55000.0,15.4236,15.4236,15.3993,15.4074,55000.0
2011-07-28 14:40:00,18.99,19.01,18.99,19.0,57000.0,15.4074,15.4236,15.4074,15.4155,57000.0
2011-07-28 14:50:00,19.01,19.03,19.01,19.02,110000.0,15.4236,15.4398,15.4236,15.4317,110000.0
2011-07-28 15:00:00,19.01,19.02,18.99,19.0,354500.0,15.4236,15.4317,15.4074,15.4155,354500.0
2011-07-28 15:10:00,19.0,19.0,18.98,18.99,55500.0,15.4155,15.4155,15.3993,15.4074,55500.0
2011-07-28 15:20:00,18.99,18.99,18.95,18.95,91500.0,15.4074,15.4074,15.3749,15.3749,91500.0
2011-07-28 15:30:00,18.95,18.96,18.93,18.95,141500.0,15.3749,15.383,15.3587,15.3749,141500.0
2011-07-28 15:40:00,18.95,18.95,18.88,18.9,614500.0,15.3749,15.3749,15.3181,15.3344,614500.0
2011-07-28 15:50:00,18.9,18.91,18.89,18.9,179500.0,15.3344,15.3425,15.3263,15.3344,179500.0
2011-07-29 09:30:00,18.64,18.65,18.57,18.57,631000.0,15.1234,15.1315,15.0666,15.0666,631000.0
2011-07-29 09:40:00,18.58,18.64,18.54,18.64,212500.0,15.0747,15.1234,15.0423,15.1234,212500.0
2011-07-29 09:50:00,18.64,18.74,18.63,18.72,93500.0,15.1234,15.2046,15.1153,15.1883,93500.0
2011-07-29 10:00:00,18.71,18.75,18.67,18.74,104500.0,15.1802,15.2127,15.1478,15.2046,104500.0
2011-07-29 10:10:00,18.74,18.74,18.69,18.69,131000.0,15.2046,15.2046,15.164,15.164,131000.0
2011-07-29 10:20:00,18.71,18.76,18.7,18.74,122000.0,15.1802,15.2208,15.1721,15.2046,122000.0
2011-07-29 10:30:00,18.74,18.76,18.72,18.73,139500.0,15.2046,15.2208,15.1883,15.1964,139500.0
2011-07-29 10:40:00,18.73,18.78,18.7,18.78,92000.0,15.1964,15.237,15.1721,15.237,92000.0
2011-07-29 10:50:00,18.79,18.9,18.79,18.88,128000.0,15.2451,15.3344,15.2451,15.3181,128000.0
2011-07-29 11:00:00,18.88,18.94,18.85,18.93,77000.0,15.3181,15.3668,15.2938,15.3587,77000.0
2011-07-29 11:10:00,18.95,18.96,18.92,18.96,62000.0,15.3749,15.383,15.3506,15.383,62000.0
2011-07-29 11:20:00,18.95,18.96,18.91,18.91,211500.0,15.3749,15.383,15.3425,15.3425,211500.0
2011-07-29 11:30:00,18.91,18.91,18.89,18.89,94000.0,15.3425,15.3425,15.3263,15.3263,94000.0
2011-07-29 11:40:00,18.89,18.91,18.86,18.86,57000.0,15.3263,15.3425,15.3019,15.3019,57000.0
2011-07-29 11:50:00,18.87,18.89,18.87,18.88,37500.0,15.31,15.3263,15.31,15.3181,37500.0
2011-07-29 12:00:00,18.89,18.89,18.84,18.86,109000.0,15.3263,15.3263,15.2857,15.3019,109000.0
2011-07-29 12:10:00,18.86,18.86,18.82,18.84,130000.0,15.3019,15.3019,15.2695,15.2857,130000.0
2011-07-29 12:20:00,18.84,18.85,18.83,18.83,127000.0,15.2857,15.2938,15.2776,15.2776,127000.0
2011-07-29 12:30:00,18.84,18.87,18.81,18.86,115000.0,15.2857,15.31,15.2613,15.3019,115000.0
2011-07-29 12:40:00,18.86,18.88,18.85,18.85,36000.0,15.3019,15.3181,15.2938,15.2938,36000.0
2011-07-29 12:50:00,18.85,18.86,18.83,18.85,149000.0,15.2938,15.3019,15.2776,15.2938,149000.0
2011-07-29 13:00:00,18.84,18.87,18.83,18.87,79500.0,15.2857,15.31,15.2776,15.31,79500.0
2011-07-29 13:10:00,18.87,18.87,18.85,18.85,37500.0,15.31,15.31,15.2938,15.2938,37500.0
2011-07-29 13:20:00,18.86,18.89,18.86,18.87,27500.0,15.3019,15.3263,15.3019,15.31,27500.0
2011-07-29 13:30:00,18.87,18.89,18.86,18.89,55500.0,15.31,15.3263,15.3019,15.3263,55500.0
2011-07-29 13:40:00,18.89,18.93,18.89,18.93,89500.0,15.3263,15.3587,15.3263,15.3587,89500.0
2011-07-29 13:50:00,18.93,18.93,18.91,18.93,61500.0,15.3587,15.3587,15.3425,15.3587,61500.0
2011-07-29 14:00:00,18.93,18.96,18.91,18.95,94000.0,15.3587,15.383,15.3425,15.3749,94000.0
2011-07-29 14:10:00,18.95,18.95,18.91,18.92,124500.0,15.3749,15.3749,15.3425,15.3506,124500.0
2011-07-29 14:20:00,18.91,18.91,18.89,18.9,158000.0,15.3425,15.3425,15.3263,15.3344,158000.0
2011-07-29 14:30:00,18.9,18.93,18.89,18.93,135500.0,15.3344,15.3587,15.3263,15.3587,135500.0
2011-07-29 14:40:00,18.93,18.93,18.91,18.91,57000.0,15.3587,15.3587,15.3425,15.3425,57000.0
2011-07-29 14:50:00,18.91,18.93,18.9,18.9,111500.0,15.3425,15.3587,15.3344,15.3344,111500.0
2011-07-29 15:00:00,18.9,18.91,18.88,18.91,142000.0,15.3344,15.3425,15.3181,15.3425,142000.0
2011-07-29 15:10:00,18.91,18.92,18.89,18.9,284000.0,15.3425,15.3506,15.3263,15.3344,284000.0
2011-07-29 15:20:00,18.9,18.91,18.87,18.88,149500.0,15.3344,15.3425,15.31,15.3181,149500.0
2011-07-29 15:30:00,18.88,18.89,18.86,18.89,118000.0,15.3181,15.3263,15.3019,15.3263,118000.0
2011-07-29 15:40:00,18.89,18.89,18.84,18.85,240500.0,15.3263,15.3263,15.2857,15.2938,240500.0
2011-07-29 15:50:00,18.84,18.89,18.83,18.85,518000.0,15.2857,15.3263,15.2776,15.2938,518000.0
2011-08-01 09:30:00,19.05,19.11,18.96,18.98,685500.0,15.4561,15.5047,15.383,15.3993,685500.0
2011-08-01 09:40:00,18.98,18.98,18.86,18.88,317500.0,15.3993,15.3993,15.3019,15.3181,317500.0
2011-08-01 09:50:00,18.88,18.88,18.85,18.85,397000.0,15.3181,15.3181,15.2938,15.2938,397000.0
2011-08-01 10:00:00,18.84,18.84,18.66,18.76,399500.0,15.2857,15.2857,15.1396,15.2208,399500.0
2011-08-01 10:10:00,18.74,18.8,18.7,18.79,231000.0,15.2046,15.2532,15.1721,15.2451,231000.0
2011-08-01 10:20:00,18.8,18.82,18.77,18.77,114000.0,15.2532,15.2695,15.2289,15.2289,114000.0
2011-08-01 10:30:00,18.77,18.78,18.75,18.77,250000.0,15.2289,15.237,15.2127,15.2289,250000.0
2011-08-01 10:40:00,18.77,18.79,18.76,18.78,59000.0,15.2289,15.2451,15.2208,15.237,59000.0
2011-08-01 10:50:00,18.78,18.79,18.74,18.74,120500.0,15.237,15.2451,15.2046,15.2046,120500.0
2011-08-01 11:00:00,18.74,18.74,18.65,18.68,281500.0,15.2046,15.2046,15.1315,15.1559,281500.0
2011-08-01 11:10:00,18.69,18.7,18.66,18.66,88500.0,15.164,15.1721,15.1396,15.1396,88500.0
2011-08-01 11:20:00,18.66,18.71,18.66,18.69,50500.0,15.1396,15.1802,15.1396,15.164,50500.0
2011-08-01 11:30:00,18.7,18.7,18.59,18.61,90500.0,15.1721,15.1721,15.0828,15.0991,90500.0
2011-08-01 11:40:00,18.62,18.62,18.59,18.61,70000.0,15.1072,15.1072,15.0828,15.0991,70000.0
2011-08-01 11:50:00,18.61,18.61,18.58,18.58,44500.0,15.0991,15.0991,15.0747,15.0747,44500.0
2011-08-01 12:00:00,18.59,18.61,18.57,18.59,51500.0,15.0828,15.0991,15.0666,15.0828,51500.0
2011-08-01 12:10:00,18.6,18.6,18.56,18.57,52000.0,15.091,15.091,15.0585,15.0666,52000.0
2011-08-01 12:20:00,18.57,18.61,18.55,18.6,71000.0,15.0666,15.0991,15.0504,15.091,71000.0
2011-08-01 12:30:00,18.61,18.61,18.6,18.61,165500.0,15.0991,15.0991,15.091,15.0991,165500.0
2011-08-01 12:40:00,18.61,18.61,18.57,18.59,37500.0,15.0991,15.0991,15.0666,15.0828,37500.0
2011-08-01 12:50:00,18.59,18.62,18.59,18.59,29500.0,15.0828,15.1072,15.0828,15.0828,29500.0
2011-08-01 13:00:00,18.59,18.6,18.55,18.56,143000.0,15.0828,15.091,15.0504,15.0585,143000.0
2011-08-01 13:10:00,18.57,18.58,18.56,18.58,15500.0,15.0666,15.0747,15.0585,15.0747,15500.0
2011-08-01 13:20:00,18.59,18.61,18.58,18.59,38500.0,15.0828,15.0991,15.0747,15.0828,38500.0
2011-08-01 13:30:00,18.59,18.61,18.59,18.6,701500.0,15.0828,15.0991,15.0828,15.091,701500.0
2011-08-01 13:40:00,18.6,18.6,18.59,18.59,36000.0,15.091,15.091,15.0828,15.0828,36000.0
2011-08-01 13:50:00,18.59,18.6,18.59,18.6,32500.0,15.0828,15.091,15.0828,15.091,32500.0
2011-08-01 14:00:00,18.6,18.6,18.58,18.59,38500.0,15.091,15.091,15.0747,15.0828,38500.0
2011-08-01 14:10:00,18.58,18.58,18.55,18.57,76500.0,15.0747,15.0747,15.0504,15.0666,76500.0
2011-08-01 14:20:00,18.57,18.58,18.56,18.57,68500.0,15.0666,15.0747,15.0585,15.0666,68500.0
2011-08-01 14:30:00,18.57,18.6,18.57,18.6,62000.0,15.0666,15.091,15.0666,15.091,62000.0
2011-08-01 14:40:00,18.6,18.63,18.59,18.62,236000.0,15.091,15.1153,15.0828,15.1072,236000.0
2011-08-01 14:50:00,18.62,18.66,18.61,18.65,79000.0,15.1072,15.1396,15.0991,15.1315,79000.0
2011-08-01 15:00:00,18.66,18.68,18.66,18.66,91000.0,15.1396,15.1559,15.1396,15.1396,91000.0
2011-08-01 15:10:00,18.67,18.68,18.65,18.67,78000.0,15.1478,15.1559,15.1315,15.1478,78000.0
2011-08-01 15:20:00,18.67,18.7,18.66,18.7,877000.0,15.1478,15.1721,15.1396,15.1721,877000.0
2011-08-01 15:30:00,18.7,18.72,18.65,18.72,231500.0,15.1721,15.1883,15.1315,15.1883,231500.0
2011-08-01 15:40:00,18.72,18.73,18.7,18.72,131500.0,15.1883,15.1964,15.1721,15.1883,131500.0
2011-08-01 15:50:00,18.71,18.73,18.68,18.73,359000.0,15.1802,15.1964,15.1559,15.1964,359000.0
2011-08-02 09:30:00,18.62,18.7,18.62,18.69,293000.0,15.1072,15.1721,15.1072,15.164,293000.0
2011-08-02 09:40:00,18.7,18.77,18.7,18.75,122000.0,15.1721,15.2289,15.1721,15.2127,122000.0
2011-08-02 09:50:00,18.74,18.76,18.71,18.74,118500.0,15.2046,15.2208,15.1802,15.2046,118500.0
2011-08-02 10:00:00,18.74,18.77,18.72,18.73,122000.0,15.2046,15.2289,15.1883,15.1964,122000.0
2011-08-02 10:10:00,18.73,18.75,18.7,18.71,72500.0,15.1964,15.2127,15.1721,15.1802,72500.0
2011-08-02 10:20:00,18.7,18.71,18.67,18.68,103000.0,15.1721,15.1802,15.1478,15.1559,103000.0
2011-08-02 10:30:00,18.68,18.68,18.65,18.67,79500.0,15.1559,15.1559,15.1315,15.1478,79500.0
2011-08-02 10:40:00,18.67,18.68,18.64,18.64,68000.0,15.1478,15.1559,15.1234,15.1234,68000.0
2011-08-02 10:50:00,18.64,18.65,18.58,18.59,112000.0,15.1234,15.1315,15.0747,15.0828,112000.0
2011-08-02 11:00:00,18.59,18.59,18.56,18.57,216000.0,15.0828,15.0828,15.0585,15.0666,216000.0
2011-08-02 11:10:00,18.57,18.57,18.52,18.52,158500.0,15.0666,15.0666,15.0261,15.0261,158500.0
2011-08-02 11:20:00,18.52,18.54,18.5,18.52,61000.0,15.0261,15.0423,15.0098,15.0261,61000.0
2011-08-02 11:30:00,18.51,18.52,18.51,18.51,41500.0,15.0179,15.0261,15.0179,15.0179,41500.0
2011-08-02 11:40:00,18.51,18.51,18.47,18.49,80500.0,15.0179,15.0179,14.9855,15.0017,80500.0
2011-08-02 11:50:00,18.51,18.51,18.49,18.49,36000.0,15.0179,15.0179,15.0017,15.0017,36000.0
2011-08-02 12:00:00,18.49,18.49,18.47,18.47,48500.0,15.0017,15.0017,14.9855,14.9855,48500.0
2011-08-02 12:10:00,18.47,18.5,18.46,18.5,136500.0,14.9855,15.0098,14.9774,15.0098,136500.0
2011-08-02 12:20:00,18.5,18.53,18.5,18.5,32000.0,15.0098,15.0342,15.0098,15.0098,32000.0
2011-08-02 12:30:00,18.51,18.51,18.44,18.46,72000.0,15.0179,15.0179,14.9611,14.9774,72000.0
2011-08-02 12:40:00,18.48,18.48,18.39,18.41,269000.0,14.9936,14.9936,14.9206,14.9368,269000.0
2011-08-02 12:50:00,18.41,18.41,18.38,18.4,187500.0,14.9368,14.9368,14.9125,14.9287,187500.0
2011-08-02 13:00:00,18.4,18.44,18.4,18.44,77000.0,14.9287,14.9611,14.9287,14.9611,77000.0
2011-08-02 13:10:00,18.44,18.45,18.41,18.45,66500.0,14.9611,14.9693,14.9368,14.9693,66500.0
2011-08-02 13:20:00,18.44,18.45,18.43,18.43,29000.0,14.9611,14.9693,14.953,14.953,29000.0
2011-08-02 13:30:00,18.43,18.44,18.37,18.39,78000.0,14.953,14.9611,14.9044,14.9206,78000.0
2011-08-02 13:40:00,18.39,18.39,18.35,18.37,73500.0,14.9206,14.9206,14.8881,14.9044,73500.0
2011-08-02 13:50:00,18.36,18.36,18.29,18.3,207000.0,14.8962,14.8962,14.8394,14.8476,207000.0
2011-08-02 14:00:00,18.3,18.33,18.3,18.32,211000.0,14.8476,14.8719,14.8476,14.8638,211000.0
2011-08-02 14:10:00,18.32,18.37,18.32,18.37,78500.0,14.8638,14.9044,14.8638,14.9044,78500.0
2011-08-02 14:20:00,18.38,18.39,18.35,18.36,143500.0,14.9125,14.9206,14.8881,14.8962,143500.0
2011-08-02 14:30:00,18.35,18.35,18.32,18.32,128500.0,14.8881,14.8881,14.8638,14.8638,128500.0
2011-08-02 14:40:00,18.32,18.33,18.3,18.33,167500.0,14.8638,14.8719,14.8476,14.8719,167500.0
2011-08-02 14:50:00,18.32,18.38,18.32,18.38,151500.0,14.8638,14.9125,14.8638,14.9125,151500.0
2011-08-02 15:00:00,18.38,18.39,18.36,18.38,123000.0,14.9125,14.9206,14.8962,14.9125,123000.0
2011-08-02 15:10:00,18.37,18.38,18.33,18.33,151000.0,14.9044,14.9125,14.8719,14.8719,151000.0
2011-08-02 15:20:00,18.33,18.33,18.28,18.29,232500.0,14.8719,14.8719,14.8313,14.8394,232500.0
2011-08-02 15:30:00,18.29,18.29,18.27,18.27,234000.0,14.8394,14.8394,14.8232,14.8232,234000.0
2011-08-02 15:40:00,18.27,18.27,18.21,18.21,1454000.0,14.8232,14.8232,14.7745,14.7745,1454000.0
2011-08-02 15:50:00,18.2,18.21,18.16,18.17,594000.0,14.7664,14.7745,14.734,14.7421,594000.0
2011-08-03 09:30:00,18.18,18.22,18.13,18.13,375000.0,14.7502,14.7827,14.7096,14.7096,375000.0
2011-08-03 09:40:00,18.13,18.14,18.06,18.08,142500.0,14.7096,14.7177,14.6528,14.6691,142500.0
2011-08-03 09:50:00,18.08,18.14,18.07,18.13,133000.0,14.6691,14.7177,14.661,14.7096,133000.0
2011-08-03 10:00:00,18.13,18.18,18.08,18.12,328500.0,14.7096,14.7502,14.6691,14.7015,328500.0
2011-08-03 10:10:00,18.12,18.13,18.03,18.03,173000.0,14.7015,14.7096,14.6285,14.6285,173000.0
2011-08-03 10:20:00,18.04,18.04,17.93,17.97,1592500.0,14.6366,14.6366,14.5474,14.5798,1592500.0
2011-08-03 10:30:00,17.97,17.97,17.74,17.8,1340500.0,14.5798,14.5798,14.3932,14.4419,1340500.0
2011-08-03 10:40:00,17.8,17.83,17.73,17.81,560000.0,14.4419,14.4662,14.3851,14.45,560000.0
2011-08-03 10:50:00,17.82,17.95,17.8,17.95,425000.0,14.4581,14.5636,14.4419,14.5636,425000.0
2011-08-03 11:00:00,17.95,18.0,17.92,17.94,368500.0,14.5636,14.6042,14.5393,14.5555,368500.0
2011-08-03 11:10:00,17.93,18.07,17.93,18.05,261000.0,14.5474,14.661,14.5474,14.6447,261000.0
2011-08-03 11:20:00,18.06,18.06,18.01,18.01,329000.0,14.6528,14.6528,14.6123,14.6123,329000.0
2011-08-03 11:30:00,18.02,18.09,18.01,18.08,346000.0,14.6204,14.6772,14.6123,14.6691,346000.0
2011-08-03 11:40:00,18.08,18.08,18.01,18.02,894500.0,14.6691,14.6691,14.6123,14.6204,894500.0
2011-08-03 11:50:00,18.02,18.07,18.01,18.04,313000.0,14.6204,14.661,14.6123,14.6366,313000.0
2011-08-03 12:00:00,18.04,18.05,17.98,18.0,128000.0,14.6366,14.6447,14.5879,14.6042,128000.0
2011-08-03 12:10:00,17.99,17.99,17.94,17.94,537000.0,14.596,14.596,14.5555,14.5555,537000.0
2011-08-03 12:20:00,17.94,17.95,17.92,17.95,228000.0,14.5555,14.5636,14.5393,14.5636,228000.0
2011-08-03 12:30:00,17.95,18.0,17.93,17.99,136500.0,14.5636,14.6042,14.5474,14.596,136500.0
2011-08-03 12:40:00,18.0,18.0,17.98,18.0,37500.0,14.6042,14.6042,14.5879,14.6042,37500.0
2011-08-03 12:50:00,18.01,18.03,17.99,18.0,195500.0,14.6123,14.6285,14.596,14.6042,195500.0
2011-08-03 13:00:00,18.0,18.0,17.96,17.96,63000.0,14.6042,14.6042,14.5717,14.5717,63000.0
2011-08-03 13:10:00,17.96,18.0,17.96,17.99,76000.0,14.5717,14.6042,14.5717,14.596,76000.0
2011-08-03 13:20:00,17.99,18.04,17.99,18.04,73000.0,14.596,14.6366,14.596,14.6366,73000.0
2011-08-03 13:30:00,18.04,18.12,18.04,18.12,300000.0,14.6366,14.7015,14.6366,14.7015,300000.0
2011-08-03 13:40:00,18.13,18.21,18.12,18.18,181000.0,14.7096,14.7745,14.7015,14.7502,181000.0
2011-08-03 13:50:00,18.18,18.18,18.13,18.14,107500.0,14.7502,14.7502,14.7096,14.7177,107500.0
2011-08-03 14:00:00,18.15,18.19,18.14,18.14,150000.0,14.7259,14.7583,14.7177,14.7177,150000.0
2011-08-03 14:10:00,18.15,18.18,18.13,18.13,87500.0,14.7259,14.7502,14.7096,14.7096,87500.0
2011-08-03 14:20:00,18.12,18.15,18.09,18.1,162500.0,14.7015,14.7259,14.6772,14.6853,162500.0
2011-08-03 14:30:00,18.1,18.12,18.08,18.1,132000.0,14.6853,14.7015,14.6691,14.6853,132000.0
2011-08-03 14:40:00,18.1,18.15,18.1,18.14,287500.0,14.6853,14.7259,14.6853,14.7177,287500.0
2011-08-03 14:50:00,18.15,18.17,18.12,18.16,171000.0,14.7259,14.7421,14.7015,14.734,171000.0
2011-08-03 15:00:00,18.16,18.18,18.13,18.13,160500.0,14.734,14.7502,14.7096,14.7096,160500.0
2011-08-03 15:10:00,18.13,18.19,18.12,18.19,334000.0,14.7096,14.7583,14.7015,14.7583,334000.0
2011-08-03 15:20:00,18.18,18.24,18.18,18.22,265500.0,14.7502,14.7989,14.7502,14.7827,265500.0
2011-08-03 15:30:00,18.22,18.22,18.18,18.21,274500.0,14.7827,14.7827,14.7502,14.7745,274500.0
2011-08-03 15:40:00,18.21,18.25,18.21,18.23,227000.0,14.7745,14.807,14.7745,14.7908,227000.0
2011-08-03 15:50:00,18.23,18.25,18.23,18.24,137000.0,14.7908,14.807,14.7908,14.7989,137000.0
2011-08-04 09:30:00,17.97,17.98,17.91,17.93,318500.0,14.5798,14.5879,14.5311,14.5474,318500.0
2011-08-04 09:40:00,17.91,17.97,17.87,17.87,244500.0,14.5311,14.5798,14.4987,14.4987,244500.0
2011-08-04 09:50:00,17.87,17.94,17.84,17.92,176000.0,14.4987,14.5555,14.4743,14.5393,176000.0
2011-08-04 10:00:00,17.93,17.94,17.88,17.89,434000.0,14.5474,14.5555,14.5068,14.5149,434000.0
2011-08-04 10:10:00,17.89,17.89,17.8,17.8,97500.0,14.5149,14.5149,14.4419,14.4419,97500.0
2011-08-04 10:20:00,17.8,17.9,17.8,17.86,168000.0,14.4419,14.523,14.4419,14.4906,168000.0
2011-08-04 10:30:00,17.85,17.9,17.83,17.84,170000.0,14.4825,14.523,14.4662,14.4743,170000.0
2011-08-04 10:40:00,17.84,17.84,17.74,17.78,418000.0,14.4743,14.4743,14.3932,14.4257,418000.0
2011-08-04 10:50:00,17.79,17.79,17.7,17.72,330000.0,14.4338,14.4338,14.3608,14.377,330000.0
2011-08-04 11:00:00,17.72,17.75,17.67,17.72,231000.0,14.377,14.4013,14.3364,14.377,231000.0
2011-08-04 11:10:00,17.72,17.75,17.68,17.74,206000.0,14.377,14.4013,14.3445,14.3932,206000.0
2011-08-04 11:20:00,17.73,17.76,17.64,17.64,282000.0,14.3851,14.4094,14.3121,14.3121,282000.0
2011-08-04 11:30:00,17.64,17.69,17.63,17.67,247000.0,14.3121,14.3526,14.304,14.3364,247000.0
2011-08-04 11:40:00,17.66,17.66,17.51,17.52,520000.0,14.3283,14.3283,14.2066,14.2147,520000.0
2011-08-04 11:50:00,17.52,17.59,17.5,17.58,208000.0,14.2147,14.2715,14.1985,14.2634,208000.0
2011-08-04 12:00:00,17.59,17.64,17.57,17.61,540500.0,14.2715,14.3121,14.2553,14.2877,540500.0
2011-08-04 12:10:00,17.6,17.67,17.6,17.65,192500.0,14.2796,14.3364,14.2796,14.3202,192500.0
2011-08-04 12:20:00,17.64,17.67,17.61,17.66,116000.0,14.3121,14.3364,14.2877,14.3283,116000.0
2011-08-04 12:30:00,17.66,17.71,17.66,17.7,138000.0,14.3283,14.3689,14.3283,14.3608,138000.0
2011-08-04 12:40:00,17.7,17.74,17.7,17.73,73000.0,14.3608,14.3932,14.3608,14.3851,73000.0
2011-08-04 12:50:00,17.73,17.73,17.67,17.67,485000.0,14.3851,14.3851,14.3364,14.3364,485000.0
2011-08-04 13:00:00,17.68,17.71,17.66,17.67,97000.0,14.3445,14.3689,14.3283,14.3364,97000.0
2011-08-04 13:10:00,17.67,17.67,17.62,17.63,139500.0,14.3364,14.3364,14.2958,14.304,139500.0
2011-08-04 13:20:00,17.63,17.68,17.63,17.67,166000.0,14.304,14.3445,14.304,14.3364,166000.0
2011-08-04 13:30:00,17.67,17.67,17.62,17.63,186500.0,14.3364,14.3364,14.2958,14.304,186500.0
2011-08-04 13:40:00,17.63,17.64,17.56,17.58,108500.0,14.304,14.3121,14.2472,14.2634,108500.0
2011-08-04 13:50:00,17.57,17.6,17.55,17.56,171500.0,14.2553,14.2796,14.2391,14.2472,171500.0
2011-08-04 14:00:00,17.58,17.58,17.5,17.52,365500.0,14.2634,14.2634,14.1985,14.2147,365500.0
2011-08-04 14:10:00,17.52,17.53,17.45,17.47,259000.0,14.2147,14.2228,14.1579,14.1741,259000.0
2011-08-04 14:20:00,17.46,17.46,17.38,17.4,480000.0,14.166,14.166,14.1011,14.1174,480000.0
2011-08-04 14:30:00,17.4,17.49,17.39,17.48,381000.0,14.1174,14.1904,14.1092,14.1823,381000.0
2011-08-04 14:40:00,17.48,17.53,17.47,17.51,315500.0,14.1823,14.2228,14.1741,14.2066,315500.0
2011-08-04 14:50:00,17.51,17.51,17.46,17.46,205500.0,14.2066,14.2066,14.166,14.166,205500.0
2011-08-04 15:00:00,17.46,17.52,17.44,17.5,302000.0,14.166,14.2147,14.1498,14.1985,302000.0
2011-08-04 15:10:00,17.51,17.51,17.41,17.42,145000.0,14.2066,14.2066,14.1255,14.1336,145000.0
2011-08-04 15:20:00,17.42,17.44,17.34,17.34,439500.0,14.1336,14.1498,14.0687,14.0687,439500.0
2011-08-04 15:30:00,17.34,17.35,17.29,17.33,744500.0,14.0687,14.0768,14.0281,14.0606,744500.0
2011-08-04 15:40:00,17.34,17.34,17.24,17.26,529000.0,14.0687,14.0687,13.9875,14.0038,529000.0
2011-08-04 15:50:00,17.25,17.26,17.17,17.17,735000.0,13.9957,14.0038,13.9307,13.9307,735000.0
2011-08-05 09:30:00,17.36,17.39,17.22,17.25,2127500.0,14.0849,14.1092,13.9713,13.9957,2127500.0
2011-08-05 09:40:00,17.25,17.26,17.11,17.11,331500.0,13.9957,14.0038,13.8821,13.8821,331500.0
2011-08-05 09:50:00,17.11,17.12,16.82,16.84,868000.0,13.8821,13.8902,13.6468,13.663,868000.0
2011-08-05 10:00:00,16.83,16.98,16.79,16.98,553000.0,13.6549,13.7766,13.6224,13.7766,553000.0
2011-08-05 10:10:00,17.0,17.06,16.91,17.06,458500.0,13.7928,13.8415,13.7198,13.8415,458500.0
2011-08-05 10:20:00,17.07,17.16,17.06,17.12,195500.0,13.8496,13.9226,13.8415,13.8902,195500.0
2011-08-05 10:30:00,17.11,17.11,16.98,17.01,141500.0,13.8821,13.8821,13.7766,13.8009,141500.0
2011-08-05 10:40:00,17.02,17.02,16.9,16.93,208500.0,13.809,13.809,13.7117,13.736,208500.0
2011-08-05 10:50:00,16.95,17.02,16.92,17.02,154500.0,13.7522,13.809,13.7279,13.809,154500.0
2011-08-05 11:00:00,17.0,17.0,16.89,16.93,160500.0,13.7928,13.7928,13.7036,13.736,160500.0
2011-08-05 11:10:00,16.91,16.92,16.79,16.8,299000.0,13.7198,13.7279,13.6224,13.6305,299000.0
2011-08-05 11:20:00,16.79,16.91,16.74,16.84,714000.0,13.6224,13.7198,13.5819,13.663,714000.0
2011-08-05 11:30:00,16.86,16.9,16.8,16.81,126500.0,13.6792,13.7117,13.6305,13.6387,126500.0
2011-08-05 11:40:00,16.8,16.81,16.63,16.64,303500.0,13.6305,13.6387,13.4926,13.5007,303500.0
2011-08-05 11:50:00,16.64,16.66,16.5,16.54,363500.0,13.5007,13.517,13.3871,13.4196,363500.0
2011-08-05 12:00:00,16.53,16.6,16.51,16.6,348000.0,13.4115,13.4683,13.3953,13.4683,348000.0
2011-08-05 12:10:00,16.6,16.82,16.59,16.75,1392500.0,13.4683,13.6468,13.4602,13.59,1392500.0
2011-08-05 12:20:00,16.75,16.81,16.69,16.74,741000.0,13.59,13.6387,13.5413,13.5819,741000.0
2011-08-05 12:30:00,16.74,16.96,16.72,16.92,439000.0,13.5819,13.7604,13.5656,13.7279,439000.0
2011-08-05 12:40:00,16.92,17.11,16.86,17.06,335500.0,13.7279,13.8821,13.6792,13.8415,335500.0
2011-08-05 12:50:00,17.06,17.15,17.03,17.07,248500.0,13.8415,13.9145,13.8172,13.8496,248500.0
2011-08-05 13:00:00,17.06,17.13,16.91,16.98,806500.0,13.8415,13.8983,13.7198,13.7766,806500.0
2011-08-05 13:10:00,16.99,17.1,16.98,17.1,367500.0,13.7847,13.8739,13.7766,13.8739,367500.0
2011-08-05 13:20:00,17.1,17.13,17.07,17.1,123000.0,13.8739,13.8983,13.8496,13.8739,123000.0
2011-08-05 13:30:00,17.09,17.13,17.03,17.04,263000.0,13.8658,13.8983,13.8172,13.8253,263000.0
2011-08-05 13:40:00,17.04,17.09,16.99,17.09,251500.0,13.8253,13.8658,13.7847,13.8658,251500.0
2011-08-05 13:50:00,17.09,17.17,17.07,17.1,267500.0,13.8658,13.9307,13.8496,13.8739,267500.0
2011-08-05 14:00:00,17.1,17.12,17.02,17.03,255500.0,13.8739,13.8902,13.809,13.8172,255500.0
2011-08-05 14:10:00,17.02,17.04,16.98,17.03,291500.0,13.809,13.8253,13.7766,13.8172,291500.0
2011-08-05 14:20:00,17.03,17.07,17.01,17.02,235500.0,13.8172,13.8496,13.8009,13.809,235500.0
2011-08-05 14:30:00,17.01,17.07,17.0,17.07,167500.0,13.8009,13.8496,13.7928,13.8496,167500.0
2011-08-05 14:40:00,17.07,17.07,16.99,16.99,259500.0,13.8496,13.8496,13.7847,13.7847,259500.0
2011-08-05 14:50:00,16.99,17.0,16.92,16.95,398500.0,13.7847,13.7928,13.7279,13.7522,398500.0
2011-08-05 15:00:00,16.96,16.98,16.77,16.81,259000.0,13.7604,13.7766,13.6062,13.6387,259000.0
2011-08-05 15:10:00,16.81,16.9,16.78,16.86,187000.0,13.6387,13.7117,13.6143,13.6792,187000.0
2011-08-05 15:20:00,16.86,16.92,16.79,16.79,197500.0,13.6792,13.7279,13.6224,13.6224,197500.0
2011-08-05 15:30:00,16.8,16.94,16.8,16.93,307000.0,13.6305,13.7441,13.6305,13.736,307000.0
2011-08-05 15:40:00,16.93,16.96,16.89,16.91,439500.0,13.736,13.7604,13.7036,13.7198,439500.0
2011-08-05 15:50:00,16.9,16.91,16.86,16.87,1248000.0,13.7117,13.7198,13.6792,13.6873,1248000.0
2011-08-08 09:30:00,16.29,16.48,16.15,16.47,2636000.0,13.2168,13.3709,13.1032,13.3628,2636000.0
2011-08-08 09:40:00,16.47,16.53,16.39,16.4,466500.0,13.3628,13.4115,13.2979,13.306,466500.0
2011-08-08 09:50:00,16.39,16.46,16.35,16.42,686500.0,13.2979,13.3547,13.2654,13.3222,686500.0
2011-08-08 10:00:00,16.41,16.46,16.37,16.39,327500.0,13.3141,13.3547,13.2817,13.2979,327500.0
2011-08-08 10:10:00,16.38,16.39,16.23,16.27,465000.0,13.2898,13.2979,13.1681,13.2005,465000.0
2011-08-08 10:20:00,16.26,16.26,16.14,16.15,695000.0,13.1924,13.1924,13.0951,13.1032,695000.0
2011-08-08 10:30:00,16.15,16.2,16.06,16.13,812500.0,13.1032,13.1437,13.0302,13.0869,812500.0
2011-08-08 10:40:00,16.13,16.24,16.1,16.24,242500.0,13.0869,13.1762,13.0626,13.1762,242500.0
2011-08-08 10:50:00,16.24,16.25,16.14,16.16,224500.0,13.1762,13.1843,13.0951,13.1113,224500.0
2011-08-08 11:00:00,16.15,16.31,16.13,16.31,433500.0,13.1032,13.233,13.0869,13.233,433500.0
2011-08-08 11:10:00,16.29,16.37,16.27,16.29,200000.0,13.2168,13.2817,13.2005,13.2168,200000.0
2011-08-08 11:20:00,16.29,16.29,16.22,16.24,135000.0,13.2168,13.2168,13.16,13.1762,135000.0
2011-08-08 11:30:00,16.24,16.24,16.19,16.21,512000.0,13.1762,13.1762,13.1356,13.1519,512000.0
2011-08-08 11:40:00,16.21,16.25,16.18,16.25,241000.0,13.1519,13.1843,13.1275,13.1843,241000.0
2011-08-08 11:50:00,16.25,16.28,16.22,16.22,217000.0,13.1843,13.2086,13.16,13.16,217000.0
2011-08-08 12:00:00,16.22,16.23,16.14,16.18,126500.0,13.16,13.1681,13.0951,13.1275,126500.0
2011-08-08 12:10:00,16.18,16.2,16.11,16.12,224500.0,13.1275,13.1437,13.0707,13.0788,224500.0
2011-08-08 12:20:00,16.11,16.17,16.08,16.08,149500.0,13.0707,13.1194,13.0464,13.0464,149500.0
2011-08-08 12:30:00,16.08,16.11,16.07,16.07,143500.0,13.0464,13.0707,13.0383,13.0383,143500.0
2011-08-08 12:40:00,16.07,16.12,16.05,16.11,446000.0,13.0383,13.0788,13.022,13.0707,446000.0
2011-08-08 12:50:00,16.11,16.13,16.05,16.06,153000.0,13.0707,13.0869,13.022,13.0302,153000.0
2011-08-08 13:00:00,16.05,16.1,16.03,16.03,532000.0,13.022,13.0626,13.0058,13.0058,532000.0
2011-08-08 13:10:00,16.03,16.05,15.98,16.02,247000.0,13.0058,13.022,12.9652,12.9977,247000.0
2011-08-08 13:20:00,16.01,16.05,16.0,16.02,757000.0,12.9896,13.022,12.9815,12.9977,757000.0
2011-08-08 13:30:00,16.02,16.03,15.93,15.93,349500.0,12.9977,13.0058,12.9247,12.9247,349500.0
2011-08-08 13:40:00,15.94,15.96,15.87,15.88,377000.0,12.9328,12.949,12.876,12.8841,377000.0
2011-08-08 13:50:00,15.89,15.95,15.83,15.84,249500.0,12.8922,12.9409,12.8435,12.8517,249500.0
2011-08-08 14:00:00,15.84,15.91,15.82,15.84,453500.0,12.8517,12.9085,12.8354,12.8517,453500.0
2011-08-08 14:10:00,15.84,15.88,15.69,15.73,543000.0,12.8517,12.8841,12.73,12.7624,543000.0
2011-08-08 14:20:00,15.73,15.73,15.52,15.64,875000.0,12.7624,12.7624,12.592,12.6894,875000.0
2011-08-08 14:30:00,15.64,15.77,15.61,15.69,765500.0,12.6894,12.7949,12.6651,12.73,765500.0
2011-08-08 14:40:00,15.7,15.77,15.67,15.7,521500.0,12.7381,12.7949,12.7137,12.7381,521500.0
2011-08-08 14:50:00,15.71,15.72,15.65,15.67,368000.0,12.7462,12.7543,12.6975,12.7137,368000.0
2011-08-08 15:00:00,15.66,15.77,15.65,15.77,1186000.0,12.7056,12.7949,12.6975,12.7949,1186000.0
2011-08-08 15:10:00,15.77,15.99,15.74,15.95,1164000.0,12.7949,12.9734,12.7705,12.9409,1164000.0
2011-08-08 15:20:00,15.95,15.97,15.85,15.86,252500.0,12.9409,12.9571,12.8598,12.8679,252500.0
2011-08-08 15:30:00,15.86,15.88,15.77,15.82,168000.0,12.8679,12.8841,12.7949,12.8354,168000.0
2011-08-08 15:40:00,15.81,15.83,15.61,15.62,549000.0,12.8273,12.8435,12.6651,12.6732,549000.0
2011-08-08 15:50:00,15.63,15.64,15.49,15.49,799500.0,12.6813,12.6894,12.5677,12.5677,799500.0
2011-08-09 09:30:00,15.88,15.88,15.65,15.65,1990500.0,12.8841,12.8841,12.6975,12.6975,1990500.0
2011-08-09 09:40:00,15.65,15.66,15.49,15.6,735500.0,12.6975,12.7056,12.5677,12.6569,735500.0
2011-08-09 09:50:00,15.6,15.77,15.6,15.75,627500.0,12.6569,12.7949,12.6569,12.7786,627500.0
2011-08-09 10:00:00,15.76,15.9,15.76,15.82,405000.0,12.7868,12.9003,12.7868,12.8354,405000.0
2011-08-09 10:10:00,15.82,15.92,15.81,15.91,498500.0,12.8354,12.9166,12.8273,12.9085,498500.0
2011-08-09 10:20:00,15.91,15.96,15.85,15.96,320500.0,12.9085,12.949,12.8598,12.949,320500.0
2011-08-09 10:30:00,15.99,16.03,15.96,15.99,188000.0,12.9734,13.0058,12.949,12.9734,188000.0
2011-08-09 10:40:00,15.98,16.03,15.93,16.0,194000.0,12.9652,13.0058,12.9247,12.9815,194000.0
2011-08-09 10:50:00,16.01,16.03,15.97,15.99,569500.0,12.9896,13.0058,12.9571,12.9734,569500.0
2011-08-09 11:00:00,15.99,15.99,15.9,15.92,513000.0,12.9734,12.9734,12.9003,12.9166,513000.0
2011-08-09 11:10:00,15.92,15.95,15.87,15.94,562500.0,12.9166,12.9409,12.876,12.9328,562500.0
2011-08-09 11:20:00,15.94,16.03,15.94,16.02,357000.0,12.9328,13.0058,12.9328,12.9977,357000.0
2011-08-09 11:30:00,16.04,16.04,16.0,16.02,344000.0,13.0139,13.0139,12.9815,12.9977,344000.0
2011-08-09 11:40:00,16.02,16.05,16.02,16.02,275500.0,12.9977,13.022,12.9977,12.9977,275500.0
2011-08-09 11:50:00,16.02,16.11,16.02,16.08,360500.0,12.9977,13.0707,12.9977,13.0464,360500.0
2011-08-09 12:00:00,16.09,16.13,16.07,16.11,249500.0,13.0545,13.0869,13.0383,13.0707,249500.0
2011-08-09 12:10:00,16.11,16.12,16.08,16.09,239500.0,13.0707,13.0788,13.0464,13.0545,239500.0
2011-08-09 12:20:00,16.08,16.12,16.08,16.09,77500.0,13.0464,13.0788,13.0464,13.0545,77500.0
2011-08-09 12:30:00,16.09,16.11,16.09,16.11,135000.0,13.0545,13.0707,13.0545,13.0707,135000.0
2011-08-09 12:40:00,16.11,16.11,16.06,16.06,50000.0,13.0707,13.0707,13.0302,13.0302,50000.0
2011-08-09 12:50:00,16.06,16.07,16.03,16.04,105000.0,13.0302,13.0383,13.0058,13.0139,105000.0
2011-08-09 13:00:00,16.03,16.05,15.99,16.05,148500.0,13.0058,13.022,12.9734,13.022,148500.0
2011-08-09 13:10:00,16.04,16.07,16.04,16.05,210000.0,13.0139,13.0383,13.0139,13.022,210000.0
2011-08-09 13:20:00,16.04,16.06,16.03,16.04,179000.0,13.0139,13.0302,13.0058,13.0139,179000.0
2011-08-09 13:30:00,16.03,16.05,15.99,16.0,307000.0,13.0058,13.022,12.9734,12.9815,307000.0
2011-08-09 13:40:00,16.0,16.01,15.94,15.95,250500.0,12.9815,12.9896,12.9328,12.9409,250500.0
2011-08-09 13:50:00,15.95,15.96,15.87,15.93,222500.0,12.9409,12.949,12.876,12.9247,222500.0
2011-08-09 14:00:00,15.93,15.95,15.88,15.9,175500.0,12.9247,12.9409,12.8841,12.9003,175500.0
2011-08-09 14:10:00,15.9,16.04,15.87,15.91,136000.0,12.9003,13.0139,12.876,12.9085,136000.0
2011-08-09 14:20:00,15.91,15.92,15.67,15.85,1585500.0,12.9085,12.9166,12.7137,12.8598,1585500.0
2011-08-09 14:30:00,15.84,15.85,15.63,15.63,455500.0,12.8517,12.8598,12.6813,12.6813,455500.0
2011-08-09 14:40:00,15.62,15.62,15.38,15.56,1248000.0,12.6732,12.6732,12.4784,12.6245,1248000.0
2011-08-09 14:50:00,15.55,15.75,15.55,15.64,855000.0,12.6164,12.7786,12.6164,12.6894,855000.0
2011-08-09 15:00:00,15.63,15.75,15.56,15.72,366500.0,12.6813,12.7786,12.6245,12.7543,366500.0
2011-08-09 15:10:00,15.72,16.0,15.71,15.95,499500.0,12.7543,12.9815,12.7462,12.9409,499500.0
2011-08-09 15:20:00,15.94,16.0,15.89,15.98,226000.0,12.9328,12.9815,12.8922,12.9652,226000.0
2011-08-09 15:30:00,15.99,16.0,15.92,15.99,288000.0,12.9734,12.9815,12.9166,12.9734,288000.0
2011-08-09 15:40:00,16.01,16.27,16.0,16.27,265500.0,12.9896,13.2005,12.9815,13.2005,265500.0
2011-08-09 15:50:00,16.27,16.5,16.25,16.49,1675500.0,13.2005,13.3871,13.1843,13.379,1675500.0
2011-08-10 09:30:00,16.12,16.14,15.96,16.08,939500.0,13.0788,13.0951,12.949,13.0464,939500.0
2011-08-10 09:40:00,16.08,16.26,16.03,16.24,616000.0,13.0464,13.1924,13.0058,13.1762,616000.0
2011-08-10 09:50:00,16.22,16.26,16.15,16.16,634000.0,13.16,13.1924,13.1032,13.1113,634000.0
2011-08-10 10:00:00,16.16,16.22,16.08,16.11,628000.0,13.1113,13.16,13.0464,13.0707,628000.0
2011-08-10 10:10:00,16.12,16.12,16.01,16.08,525000.0,13.0788,13.0788,12.9896,13.0464,525000.0
2011-08-10 10:20:00,16.07,16.12,15.98,16.08,344500.0,13.0383,13.0788,12.9652,13.0464,344500.0
2011-08-10 10:30:00,16.09,16.25,16.05,16.16,560500.0,13.0545,13.1843,13.022,13.1113,560500.0
2011-08-10 10:40:00,16.17,16.21,16.09,16.13,430000.0,13.1194,13.1519,13.0545,13.0869,430000.0
2011-08-10 10:50:00,16.11,16.18,16.05,16.14,376500.0,13.0707,13.1275,13.022,13.0951,376500.0
2011-08-10 11:00:00,16.14,16.15,16.03,16.07,321000.0,13.0951,13.1032,13.0058,13.0383,321000.0
2011-08-10 11:10:00,16.06,16.17,16.05,16.12,244000.0,13.0302,13.1194,13.022,13.0788,244000.0
2011-08-10 11:20:00,16.11,16.14,16.02,16.04,288500.0,13.0707,13.0951,12.9977,13.0139,288500.0
2011-08-10 11:30:00,16.04,16.11,16.02,16.06,490500.0,13.0139,13.0707,12.9977,13.0302,490500.0
2011-08-10 11:40:00,16.06,16.16,16.04,16.08,181500.0,13.0302,13.1113,13.0139,13.0464,181500.0
2011-08-10 11:50:00,16.09,16.21,16.09,16.16,143500.0,13.0545,13.1519,13.0545,13.1113,143500.0
2011-08-10 12:00:00,16.16,16.22,16.11,16.19,259000.0,13.1113,13.16,13.0707,13.1356,259000.0
2011-08-10 12:10:00,16.17,16.24,16.16,16.24,96500.0,13.1194,13.1762,13.1113,13.1762,96500.0
2011-08-10 12:20:00,16.24,16.25,16.12,16.12,155500.0,13.1762,13.1843,13.0788,13.0788,155500.0
2011-08-10 12:30:00,16.12,16.17,16.06,16.08,171500.0,13.0788,13.1194,13.0302,13.0464,171500.0
2011-08-10 12:40:00,16.09,16.15,16.06,16.12,92000.0,13.0545,13.1032,13.0302,13.0788,92000.0
2011-08-10 12:50:00,16.12,16.2,16.1,16.19,71000.0,13.0788,13.1437,13.0626,13.1356,71000.0
2011-08-10 13:00:00,16.19,16.22,16.14,16.18,164000.0,13.1356,13.16,13.0951,13.1275,164000.0
2011-08-10 13:10:00,16.2,16.21,16.1,16.13,107000.0,13.1437,13.1519,13.0626,13.0869,107000.0
2011-08-10 13:20:00,16.12,16.2,16.08,16.17,199000.0,13.0788,13.1437,13.0464,13.1194,199000.0
2011-08-10 13:30:00,16.16,16.19,16.13,16.14,378000.0,13.1113,13.1356,13.0869,13.0951,378000.0
2011-08-10 13:40:00,16.14,16.27,16.12,16.24,340000.0,13.0951,13.2005,13.0788,13.1762,340000.0
2011-08-10 13:50:00,16.24,16.35,16.23,16.33,289000.0,13.1762,13.2654,13.1681,13.2492,289000.0
2011-08-10 14:00:00,16.33,16.43,16.29,16.42,264500.0,13.2492,13.3304,13.2168,13.3222,264500.0
2011-08-10 14:10:00,16.43,16.51,16.39,16.43,402500.0,13.3304,13.3953,13.2979,13.3304,402500.0
2011-08-10 14:20:00,16.43,16.51,16.42,16.44,270500.0,13.3304,13.3953,13.3222,13.3385,270500.0
2011-08-10 14:30:00,16.45,16.47,16.36,16.38,184000.0,13.3466,13.3628,13.2736,13.2898,184000.0
2011-08-10 14:40:00,16.38,16.47,16.37,16.41,236000.0,13.2898,13.3628,13.2817,13.3141,236000.0
2011-08-10 14:50:00,16.41,16.41,16.28,16.28,390500.0,13.3141,13.3141,13.2086,13.2086,390500.0
2011-08-10 15:00:00,16.28,16.33,16.21,16.21,268500.0,13.2086,13.2492,13.1519,13.1519,268500.0
2011-08-10 15:10:00,16.21,16.25,16.15,16.21,254000.0,13.1519,13.1843,13.1032,13.1519,254000.0
2011-08-10 15:20:00,16.21,16.3,16.17,16.19,729000.0,13.1519,13.2249,13.1194,13.1356,729000.0
2011-08-10 15:30:00,16.19,16.19,16.07,16.15,349500.0,13.1356,13.1356,13.0383,13.1032,349500.0
2011-08-10 15:40:00,16.16,16.21,16.07,16.09,676000.0,13.1113,13.1519,13.0383,13.0545,676000.0
2011-08-10 15:50:00,16.1,16.1,15.91,15.93,556500.0,13.0626,13.0626,12.9085,12.9247,556500.0
2011-08-11 09:30:00,16.0,16.29,16.0,16.17,923500.0,12.9815,13.2168,12.9815,13.1194,923500.0
2011-08-11 09:40:00,16.16,16.22,16.02,16.06,520000.0,13.1113,13.16,12.9977,13.0302,520000.0
2011-08-11 09:50:00,16.05,16.14,15.98,16.08,403000.0,13.022,13.0951,12.9652,13.0464,403000.0
2011-08-11 10:00:00,16.09,16.18,16.07,16.13,296000.0,13.0545,13.1275,13.0383,13.0869,296000.0
2011-08-11 10:10:00,16.13,16.29,16.05,16.25,259500.0,13.0869,13.2168,13.022,13.1843,259500.0
2011-08-11 10:20:00,16.24,16.31,16.18,16.24,397500.0,13.1762,13.233,13.1275,13.1762,397500.0
2011-08-11 10:30:00,16.25,16.35,16.23,16.34,609000.0,13.1843,13.2654,13.1681,13.2573,609000.0
2011-08-11 10:40:00,16.35,16.44,16.29,16.43,198500.0,13.2654,13.3385,13.2168,13.3304,198500.0
2011-08-11 10:50:00,16.43,16.45,16.36,16.36,205000.0,13.3304,13.3466,13.2736,13.2736,205000.0
2011-08-11 11:00:00,16.36,16.42,16.35,16.39,187500.0,13.2736,13.3222,13.2654,13.2979,187500.0
2011-08-11 11:10:00,16.39,16.39,16.32,16.36,282500.0,13.2979,13.2979,13.2411,13.2736,282500.0
2011-08-11 11:20:00,16.36,16.37,16.27,16.35,357500.0,13.2736,13.2817,13.2005,13.2654,357500.0
2011-08-11 11:30:00,16.35,16.39,16.3,16.34,193500.0,13.2654,13.2979,13.2249,13.2573,193500.0
2011-08-11 11:40:00,16.34,16.39,16.33,16.36,181000.0,13.2573,13.2979,13.2492,13.2736,181000.0
2011-08-11 11:50:00,16.36,16.43,16.35,16.36,288500.0,13.2736,13.3304,13.2654,13.2736,288500.0
2011-08-11 12:00:00,16.36,16.39,16.32,16.35,285000.0,13.2736,13.2979,13.2411,13.2654,285000.0
2011-08-11 12:10:00,16.35,16.38,16.31,16.34,165000.0,13.2654,13.2898,13.233,13.2573,165000.0
2011-08-11 12:20:00,16.34,16.37,16.3,16.32,154500.0,13.2573,13.2817,13.2249,13.2411,154500.0
2011-08-11 12:30:00,16.33,16.4,16.33,16.39,185500.0,13.2492,13.306,13.2492,13.2979,185500.0
2011-08-11 12:40:00,16.4,16.51,16.4,16.46,328000.0,13.306,13.3953,13.306,13.3547,328000.0
2011-08-11 12:50:00,16.46,16.58,16.46,16.56,289500.0,13.3547,13.4521,13.3547,13.4358,289500.0
2011-08-11 13:00:00,16.55,16.56,16.48,16.5,356000.0,13.4277,13.4358,13.3709,13.3871,356000.0
2011-08-11 13:10:00,16.5,16.55,16.49,16.5,174000.0,13.3871,13.4277,13.379,13.3871,174000.0
2011-08-11 13:20:00,16.49,16.57,16.48,16.55,91500.0,13.379,13.4439,13.3709,13.4277,91500.0
2011-08-11 13:30:00,16.55,16.59,16.52,16.55,157000.0,13.4277,13.4602,13.4034,13.4277,157000.0
2011-08-11 13:40:00,16.53,16.56,16.45,16.5,161000.0,13.4115,13.4358,13.3466,13.3871,161000.0
2011-08-11 13:50:00,16.51,16.58,16.49,16.57,120500.0,13.3953,13.4521,13.379,13.4439,120500.0
2011-08-11 14:00:00,16.57,16.57,16.54,16.56,129500.0,13.4439,13.4439,13.4196,13.4358,129500.0
2011-08-11 14:10:00,16.57,16.63,16.57,16.6,211000.0,13.4439,13.4926,13.4439,13.4683,211000.0
2011-08-11 14:20:00,16.61,16.67,16.61,16.66,139000.0,13.4764,13.5251,13.4764,13.517,139000.0
2011-08-11 14:30:00,16.67,16.67,16.59,16.61,124500.0,13.5251,13.5251,13.4602,13.4764,124500.0
2011-08-11 14:40:00,16.61,16.65,16.59,16.62,211000.0,13.4764,13.5088,13.4602,13.4845,211000.0
2011-08-11 14:50:00,16.62,16.72,16.61,16.7,260000.0,13.4845,13.5656,13.4764,13.5494,260000.0
2011-08-11 15:00:00,16.7,16.79,16.69,16.74,195000.0,13.5494,13.6224,13.5413,13.5819,195000.0
2011-08-11 15:10:00,16.74,16.82,16.74,16.81,352000.0,13.5819,13.6468,13.5819,13.6387,352000.0
2011-08-11 15:20:00,16.81,16.9,16.81,16.86,432000.0,13.6387,13.7117,13.6387,13.6792,432000.0
2011-08-11 15:30:00,16.86,16.94,16.85,16.91,365000.0,13.6792,13.7441,13.6711,13.7198,365000.0
2011-08-11 15:40:00,16.91,16.98,16.9,16.91,459500.0,13.7198,13.7766,13.7117,13.7198,459500.0
2011-08-11 15:50:00,16.92,16.92,16.76,16.78,640500.0,13.7279,13.7279,13.5981,13.6143,640500.0
2011-08-12 09:30:00,16.89,17.01,16.85,16.87,556500.0,13.7036,13.8009,13.6711,13.6873,556500.0
2011-08-12 09:40:00,16.88,16.97,16.83,16.95,251500.0,13.6955,13.7685,13.6549,13.7522,251500.0
2011-08-12 09:50:00,16.95,16.95,16.73,16.82,477000.0,13.7522,13.7522,13.5738,13.6468,477000.0
2011-08-12 10:00:00,16.8,16.82,16.69,16.74,389500.0,13.6305,13.6468,13.5413,13.5819,389500.0
2011-08-12 10:10:00,16.76,16.87,16.69,16.85,297000.0,13.5981,13.6873,13.5413,13.6711,297000.0
2011-08-12 10:20:00,16.86,16.89,16.79,16.86,237500.0,13.6792,13.7036,13.6224,13.6792,237500.0
2011-08-12 10:30:00,16.86,16.91,16.82,16.9,206000.0,13.6792,13.7198,13.6468,13.7117,206000.0
2011-08-12 10:40:00,16.9,16.9,16.8,16.81,247000.0,13.7117,13.7117,13.6305,13.6387,247000.0
2011-08-12 10:50:00,16.8,16.85,16.77,16.84,536500.0,13.6305,13.6711,13.6062,13.663,536500.0
2011-08-12 11:00:00,16.83,16.86,16.76,16.82,302000.0,13.6549,13.6792,13.5981,13.6468,302000.0
2011-08-12 11:10:00,16.82,16.85,16.8,16.82,166500.0,13.6468,13.6711,13.6305,13.6468,166500.0
2011-08-12 11:20:00,16.82,16.84,16.78,16.83,284000.0,13.6468,13.663,13.6143,13.6549,284000.0
2011-08-12 11:30:00,16.82,16.91,16.81,16.89,184000.0,13.6468,13.7198,13.6387,13.7036,184000.0
2011-08-12 11:40:00,16.89,16.96,16.87,16.94,150500.0,13.7036,13.7604,13.6873,13.7441,150500.0
2011-08-12 11:50:00,16.94,16.99,16.93,16.96,163500.0,13.7441,13.7847,13.736,13.7604,163500.0
2011-08-12 12:00:00,16.97,16.98,16.94,16.95,116000.0,13.7685,13.7766,13.7441,13.7522,116000.0
2011-08-12 12:10:00,16.95,16.95,16.91,16.95,110500.0,13.7522,13.7522,13.7198,13.7522,110500.0
2011-08-12 12:20:00,16.95,16.95,16.89,16.93,76500.0,13.7522,13.7522,13.7036,13.736,76500.0
2011-08-12 12:30:00,16.94,16.94,16.89,16.89,256000.0,13.7441,13.7441,13.7036,13.7036,256000.0
2011-08-12 12:40:00,16.89,16.92,16.84,16.84,341000.0,13.7036,13.7279,13.663,13.663,341000.0
2011-08-12 12:50:00,16.84,16.88,16.84,16.88,244000.0,13.663,13.6955,13.663,13.6955,244000.0
2011-08-12 13:00:00,16.87,16.89,16.86,16.86,104000.0,13.6873,13.7036,13.6792,13.6792,104000.0
2011-08-12 13:10:00,16.86,16.88,16.83,16.85,99000.0,13.6792,13.6955,13.6549,13.6711,99000.0
2011-08-12 13:20:00,16.85,16.87,16.82,16.85,144000.0,13.6711,13.6873,13.6468,13.6711,144000.0
2011-08-12 13:30:00,16.85,16.9,16.83,16.89,83000.0,13.6711,13.7117,13.6549,13.7036,83000.0
2011-08-12 13:40:00,16.89,16.92,16.89,16.91,80000.0,13.7036,13.7279,13.7036,13.7198,80000.0
2011-08-12 13:50:00,16.91,16.92,16.91,16.91,110500.0,13.7198,13.7279,13.7198,13.7198,110500.0
2011-08-12 14:00:00,16.92,16.97,16.91,16.97,234500.0,13.7279,13.7685,13.7198,13.7685,234500.0
2011-08-12 14:10:00,16.97,16.97,16.85,16.88,168000.0,13.7685,13.7685,13.6711,13.6955,168000.0
2011-08-12 14:20:00,16.88,16.88,16.8,16.84,170000.0,13.6955,13.6955,13.6305,13.663,170000.0
2011-08-12 14:30:00,16.83,16.86,16.78,16.78,91500.0,13.6549,13.6792,13.6143,13.6143,91500.0
2011-08-12 14:40:00,16.78,16.86,16.77,16.83,112500.0,13.6143,13.6792,13.6062,13.6549,112500.0
2011-08-12 14:50:00,16.83,16.85,16.8,16.83,195000.0,13.6549,13.6711,13.6305,13.6549,195000.0
2011-08-12 15:00:00,16.83,16.89,16.83,16.83,95000.0,13.6549,13.7036,13.6549,13.6549,95000.0
2011-08-12 15:10:00,16.82,16.86,16.82,16.83,162500.0,13.6468,13.6792,13.6468,13.6549,162500.0
2011-08-12 15:20:00,16.83,16.88,16.83,16.84,140500.0,13.6549,13.6955,13.6549,13.663,140500.0
2011-08-12 15:30:00,16.85,16.85,16.78,16.83,226000.0,13.6711,13.6711,13.6143,13.6549,226000.0
2011-08-12 15:40:00,16.83,16.86,16.82,16.84,301000.0,13.6549,13.6792,13.6468,13.663,301000.0
2011-08-12 15:50:00,16.84,16.87,16.83,16.87,338500.0,13.663,13.6873,13.6549,13.6873,338500.0
2011-08-15 09:30:00,17.01,17.13,17.01,17.12,897500.0,13.8009,13.8983,13.8009,13.8902,897500.0
2011-08-15 09:40:00,17.12,17.17,17.09,17.13,172000.0,13.8902,13.9307,13.8658,13.8983,172000.0
2011-08-15 09:50:00,17.14,17.15,17.07,17.1,209500.0,13.9064,13.9145,13.8496,13.8739,209500.0
2011-08-15 10:00:00,17.1,17.14,17.08,17.12,298000.0,13.8739,13.9064,13.8577,13.8902,298000.0
2011-08-15 10:10:00,17.11,17.17,17.11,17.16,156000.0,13.8821,13.9307,13.8821,13.9226,156000.0
2011-08-15 10:20:00,17.17,17.19,17.16,17.19,253000.0,13.9307,13.947,13.9226,13.947,253000.0
2011-08-15 10:30:00,17.19,17.2,17.16,17.17,369000.0,13.947,13.9551,13.9226,13.9307,369000.0
2011-08-15 10:40:00,17.16,17.16,17.13,17.14,101000.0,13.9226,13.9226,13.8983,13.9064,101000.0
2011-08-15 10:50:00,17.14,17.16,17.12,17.12,181500.0,13.9064,13.9226,13.8902,13.8902,181500.0
2011-08-15 11:00:00,17.13,17.14,17.1,17.11,98500.0,13.8983,13.9064,13.8739,13.8821,98500.0
2011-08-15 11:10:00,17.11,17.11,17.04,17.04,119000.0,13.8821,13.8821,13.8253,13.8253,119000.0
2011-08-15 11:20:00,17.04,17.07,17.03,17.05,90000.0,13.8253,13.8496,13.8172,13.8334,90000.0
2011-08-15 11:30:00,17.05,17.05,17.01,17.04,94000.0,13.8334,13.8334,13.8009,13.8253,94000.0
2011-08-15 11:40:00,17.04,17.1,17.04,17.09,121500.0,13.8253,13.8739,13.8253,13.8658,121500.0
2011-08-15 11:50:00,17.09,17.12,17.09,17.1,56500.0,13.8658,13.8902,13.8658,13.8739,56500.0
2011-08-15 12:00:00,17.1,17.13,17.08,17.08,120000.0,13.8739,13.8983,13.8577,13.8577,120000.0
2011-08-15 12:10:00,17.09,17.11,17.08,17.11,43000.0,13.8658,13.8821,13.8577,13.8821,43000.0
2011-08-15 12:20:00,17.11,17.13,17.1,17.13,49500.0,13.8821,13.8983,13.8739,13.8983,49500.0
2011-08-15 12:30:00,17.13,17.13,17.11,17.13,68000.0,13.8983,13.8983,13.8821,13.8983,68000.0
2011-08-15 12:40:00,17.13,17.16,17.13,17.15,59500.0,13.8983,13.9226,13.8983,13.9145,59500.0
2011-08-15 12:50:00,17.14,17.17,17.14,17.16,49500.0,13.9064,13.9307,13.9064,13.9226,49500.0
2011-08-15 13:00:00,17.17,17.18,17.14,17.16,53500.0,13.9307,13.9389,13.9064,13.9226,53500.0
2011-08-15 13:10:00,17.16,17.16,17.11,17.14,80000.0,13.9226,13.9226,13.8821,13.9064,80000.0
2011-08-15 13:20:00,17.14,17.17,17.14,17.16,90000.0,13.9064,13.9307,13.9064,13.9226,90000.0
2011-08-15 13:30:00,17.16,17.17,17.13,17.14,64500.0,13.9226,13.9307,13.8983,13.9064,64500.0
2011-08-15 13:40:00,17.14,17.16,17.14,17.14,62000.0,13.9064,13.9226,13.9064,13.9064,62000.0
2011-08-15 13:50:00,17.14,17.17,17.13,17.16,56500.0,13.9064,13.9307,13.8983,13.9226,56500.0
2011-08-15 14:00:00,17.16,17.19,17.16,17.18,115500.0,13.9226,13.947,13.9226,13.9389,115500.0
2011-08-15 14:10:00,17.18,17.19,17.17,17.19,145500.0,13.9389,13.947,13.9307,13.947,145500.0
2011-08-15 14:20:00,17.19,17.23,17.19,17.23,487000.0,13.947,13.9794,13.947,13.9794,487000.0
2011-08-15 14:30:00,17.23,17.24,17.18,17.18,281000.0,13.9794,13.9875,13.9389,13.9389,281000.0
2011-08-15 14:40:00,17.18,17.23,17.18,17.22,171000.0,13.9389,13.9794,13.9389,13.9713,171000.0
2011-08-15 14:50:00,17.22,17.23,17.2,17.23,225000.0,13.9713,13.9794,13.9551,13.9794,225000.0
2011-08-15 15:00:00,17.23,17.25,17.22,17.25,149500.0,13.9794,13.9957,13.9713,13.9957,149500.0
2011-08-15 15:10:00,17.25,17.25,17.22,17.23,222000.0,13.9957,13.9957,13.9713,13.9794,222000.0
2011-08-15 15:20:00,17.23,17.26,17.21,17.21,134500.0,13.9794,14.0038,13.9632,13.9632,134500.0
2011-08-15 15:30:00,17.22,17.26,17.2,17.25,152500.0,13.9713,14.0038,13.9551,13.9957,152500.0
2011-08-15 15:40:00,17.25,17.28,17.24,17.27,306000.0,13.9957,14.02,13.9875,14.0119,306000.0
2011-08-15 15:50:00,17.27,17.32,17.27,17.32,507000.0,14.0119,14.0524,14.0119,14.0524,507000.0
2011-08-16 09:30:00,17.07,17.17,17.04,17.15,935500.0,13.8496,13.9307,13.8253,13.9145,935500.0
2011-08-16 09:40:00,17.14,17.15,17.05,17.05,198500.0,13.9064,13.9145,13.8334,13.8334,198500.0
2011-08-16 09:50:00,17.06,17.09,17.01,17.06,146500.0,13.8415,13.8658,13.8009,13.8415,146500.0
2011-08-16 10:00:00,17.06,17.11,17.03,17.05,208000.0,13.8415,13.8821,13.8172,13.8334,208000.0
2011-08-16 10:10:00,17.06,17.1,17.04,17.09,108500.0,13.8415,13.8739,13.8253,13.8658,108500.0
2011-08-16 10:20:00,17.09,17.16,17.08,17.15,158500.0,13.8658,13.9226,13.8577,13.9145,158500.0
2011-08-16 10:30:00,17.15,17.15,17.12,17.14,86000.0,13.9145,13.9145,13.8902,13.9064,86000.0
2011-08-16 10:40:00,17.14,17.15,17.1,17.15,106000.0,13.9064,13.9145,13.8739,13.9145,106000.0
2011-08-16 10:50:00,17.15,17.19,17.14,17.19,99000.0,13.9145,13.947,13.9064,13.947,99000.0
2011-08-16 11:00:00,17.19,17.19,17.14,17.14,73500.0,13.947,13.947,13.9064,13.9064,73500.0
2011-08-16 11:10:00,17.14,17.17,17.13,17.13,97000.0,13.9064,13.9307,13.8983,13.8983,97000.0
2011-08-16 11:20:00,17.14,17.14,17.12,17.14,84000.0,13.9064,13.9064,13.8902,13.9064,84000.0
2011-08-16 11:30:00,17.13,17.14,17.1,17.13,37500.0,13.8983,13.9064,13.8739,13.8983,37500.0
2011-08-16 11:40:00,17.13,17.19,17.13,17.17,79000.0,13.8983,13.947,13.8983,13.9307,79000.0
2011-08-16 11:50:00,17.18,17.18,17.16,17.17,61500.0,13.9389,13.9389,13.9226,13.9307,61500.0
2011-08-16 12:00:00,17.17,17.23,17.14,17.23,92500.0,13.9307,13.9794,13.9064,13.9794,92500.0
2011-08-16 12:10:00,17.23,17.26,17.11,17.15,407500.0,13.9794,14.0038,13.8821,13.9145,407500.0
2011-08-16 12:20:00,17.14,17.19,17.04,17.06,279500.0,13.9064,13.947,13.8253,13.8415,279500.0
2011-08-16 12:30:00,17.05,17.09,17.0,17.08,189500.0,13.8334,13.8658,13.7928,13.8577,189500.0
2011-08-16 12:40:00,17.08,17.11,17.03,17.05,68000.0,13.8577,13.8821,13.8172,13.8334,68000.0
2011-08-16 12:50:00,17.05,17.06,17.02,17.03,332500.0,13.8334,13.8415,13.809,13.8172,332500.0
2011-08-16 13:00:00,17.03,17.03,16.91,16.96,190000.0,13.8172,13.8172,13.7198,13.7604,190000.0
2011-08-16 13:10:00,16.96,16.98,16.94,16.96,99500.0,13.7604,13.7766,13.7441,13.7604,99500.0
2011-08-16 13:20:00,16.96,17.0,16.94,16.98,64500.0,13.7604,13.7928,13.7441,13.7766,64500.0
2011-08-16 13:30:00,16.97,17.02,16.97,16.99,98000.0,13.7685,13.809,13.7685,13.7847,98000.0
2011-08-16 13:40:00,17.0,17.02,16.98,17.01,42500.0,13.7928,13.809,13.7766,13.8009,42500.0
2011-08-16 13:50:00,17.01,17.07,17.01,17.05,115500.0,13.8009,13.8496,13.8009,13.8334,115500.0
2011-08-16 14:00:00,17.04,17.09,17.04,17.08,118500.0,13.8253,13.8658,13.8253,13.8577,118500.0
2011-08-16 14:10:00,17.09,17.13,17.08,17.09,161500.0,13.8658,13.8983,13.8577,13.8658,161500.0
2011-08-16 14:20:00,17.1,17.11,17.05,17.07,75000.0,13.8739,13.8821,13.8334,13.8496,75000.0
2011-08-16 14:30:00,17.07,17.07,17.01,17.03,121000.0,13.8496,13.8496,13.8009,13.8172,121000.0
2011-08-16 14:40:00,17.03,17.05,17.03,17.04,115500.0,13.8172,13.8334,13.8172,13.8253,115500.0
2011-08-16 14:50:00,17.04,17.04,16.99,16.99,97500.0,13.8253,13.8253,13.7847,13.7847,97500.0
2011-08-16 15:00:00,16.99,17.05,16.99,17.05,109000.0,13.7847,13.8334,13.7847,13.8334,109000.0
2011-08-16 15:10:00,17.06,17.08,17.03,17.08,202500.0,13.8415,13.8577,13.8172,13.8577,202500.0
2011-08-16 15:20:00,17.08,17.16,17.07,17.16,166000.0,13.8577,13.9226,13.8496,13.9226,166000.0
2011-08-16 15:30:00,17.15,17.15,17.12,17.14,145000.0,13.9145,13.9145,13.8902,13.9064,145000.0
2011-08-16 15:40:00,17.14,17.16,17.1,17.12,194500.0,13.9064,13.9226,13.8739,13.8902,194500.0
2011-08-16 15:50:00,17.12,17.12,17.05,17.07,288000.0,13.8902,13.8902,13.8334,13.8496,288000.0
2011-08-17 09:30:00,17.21,17.26,17.2,17.23,197500.0,13.9632,14.0038,13.9551,13.9794,197500.0
2011-08-17 09:40:00,17.23,17.28,17.19,17.25,119000.0,13.9794,14.02,13.947,13.9957,119000.0
2011-08-17 09:50:00,17.25,17.29,17.24,17.26,96500.0,13.9957,14.0281,13.9875,14.0038,96500.0
2011-08-17 10:00:00,17.27,17.27,17.22,17.23,98000.0,14.0119,14.0119,13.9713,13.9794,98000.0
2011-08-17 10:10:00,17.23,17.26,17.22,17.26,172000.0,13.9794,14.0038,13.9713,14.0038,172000.0
2011-08-17 10:20:00,17.26,17.28,17.23,17.27,102500.0,14.0038,14.02,13.9794,14.0119,102500.0
2011-08-17 10:30:00,17.27,17.27,17.21,17.24,94500.0,14.0119,14.0119,13.9632,13.9875,94500.0
2011-08-17 10:40:00,17.23,17.26,17.22,17.24,99000.0,13.9794,14.0038,13.9713,13.9875,99000.0
2011-08-17 10:50:00,17.23,17.24,17.14,17.15,134000.0,13.9794,13.9875,13.9064,13.9145,134000.0
2011-08-17 11:00:00,17.14,17.18,17.14,17.17,140500.0,13.9064,13.9389,13.9064,13.9307,140500.0
2011-08-17 11:10:00,17.17,17.19,17.14,17.14,52500.0,13.9307,13.947,13.9064,13.9064,52500.0
2011-08-17 11:20:00,17.14,17.15,17.1,17.11,115000.0,13.9064,13.9145,13.8739,13.8821,115000.0
2011-08-17 11:30:00,17.11,17.13,17.06,17.06,146000.0,13.8821,13.8983,13.8415,13.8415,146000.0
2011-08-17 11:40:00,17.06,17.07,17.02,17.03,255500.0,13.8415,13.8496,13.809,13.8172,255500.0
2011-08-17 11:50:00,17.04,17.06,16.96,16.97,396000.0,13.8253,13.8415,13.7604,13.7685,396000.0
2011-08-17 12:00:00,16.98,16.99,16.92,16.93,149000.0,13.7766,13.7847,13.7279,13.736,149000.0
2011-08-17 12:10:00,16.93,16.95,16.91,16.92,269000.0,13.736,13.7522,13.7198,13.7279,269000.0
2011-08-17 12:20:00,16.92,16.95,16.92,16.95,50000.0,13.7279,13.7522,13.7279,13.7522,50000.0
2011-08-17 12:30:00,16.98,17.0,16.98,16.98,26000.0,13.7766,13.7928,13.7766,13.7766,26000.0
2011-08-17 12:40:00,16.99,17.0,16.96,16.98,43500.0,13.7847,13.7928,13.7604,13.7766,43500.0
2011-08-17 12:50:00,16.99,16.99,16.91,16.94,53500.0,13.7847,13.7847,13.7198,13.7441,53500.0
2011-08-17 13:00:00,16.93,16.93,16.89,16.93,133000.0,13.736,13.736,13.7036,13.736,133000.0
2011-08-17 13:10:00,16.93,16.96,16.91,16.95,48000.0,13.736,13.7604,13.7198,13.7522,48000.0
2011-08-17 13:20:00,16.94,16.95,16.87,16.9,101000.0,13.7441,13.7522,13.6873,13.7117,101000.0
2011-08-17 13:30:00,16.91,16.91,16.88,16.9,37500.0,13.7198,13.7198,13.6955,13.7117,37500.0
2011-08-17 13:40:00,16.89,16.89,16.85,16.88,208000.0,13.7036,13.7036,13.6711,13.6955,208000.0
2011-08-17 13:50:00,16.87,16.91,16.87,16.88,55000.0,13.6873,13.7198,13.6873,13.6955,55000.0
2011-08-17 14:00:00,16.88,16.92,16.88,16.91,31000.0,13.6955,13.7279,13.6955,13.7198,31000.0
2011-08-17 14:10:00,16.92,16.95,16.92,16.95,57000.0,13.7279,13.7522,13.7279,13.7522,57000.0
2011-08-17 14:20:00,16.95,16.97,16.92,16.93,58000.0,13.7522,13.7685,13.7279,13.736,58000.0
2011-08-17 14:30:00,16.94,16.94,16.9,16.9,52500.0,13.7441,13.7441,13.7117,13.7117,52500.0
2011-08-17 14:40:00,16.9,16.94,16.9,16.93,105500.0,13.7117,13.7441,13.7117,13.736,105500.0
2011-08-17 14:50:00,16.92,16.96,16.91,16.96,86000.0,13.7279,13.7604,13.7198,13.7604,86000.0
2011-08-17 15:00:00,16.96,16.97,16.94,16.97,171000.0,13.7604,13.7685,13.7441,13.7685,171000.0
2011-08-17 15:10:00,16.97,17.0,16.95,16.99,95500.0,13.7685,13.7928,13.7522,13.7847,95500.0
2011-08-17 15:20:00,16.99,16.99,16.96,16.97,197500.0,13.7847,13.7847,13.7604,13.7685,197500.0
2011-08-17 15:30:00,16.97,16.97,16.93,16.95,203500.0,13.7685,13.7685,13.736,13.7522,203500.0
2011-08-17 15:40:00,16.95,16.98,16.94,16.97,147500.0,13.7522,13.7766,13.7441,13.7685,147500.0
2011-08-17 15:50:00,16.98,16.98,16.95,16.98,230500.0,13.7766,13.7766,13.7522,13.7766,230500.0
2011-08-18 09:30:00,16.47,16.49,16.33,16.35,585000.0,13.3628,13.379,13.2492,13.2654,585000.0
2011-08-18 09:40:00,16.36,16.37,16.3,16.31,406500.0,13.2736,13.2817,13.2249,13.233,406500.0
2011-08-18 09:50:00,16.32,16.38,16.31,16.33,271000.0,13.2411,13.2898,13.233,13.2492,271000.0
2011-08-18 10:00:00,16.32,16.32,16.04,16.12,1968500.0,13.2411,13.2411,13.0139,13.0788,1968500.0
2011-08-18 10:10:00,16.12,16.25,16.09,16.21,765500.0,13.0788,13.1843,13.0545,13.1519,765500.0
2011-08-18 10:20:00,16.21,16.28,16.18,16.27,122000.0,13.1519,13.2086,13.1275,13.2005,122000.0
2011-08-18 10:30:00,16.25,16.27,16.19,16.23,230500.0,13.1843,13.2005,13.1356,13.1681,230500.0
2011-08-18 10:40:00,16.22,16.23,16.15,16.21,271000.0,13.16,13.1681,13.1032,13.1519,271000.0
2011-08-18 10:50:00,16.23,16.27,16.21,16.26,194000.0,13.1681,13.2005,13.1519,13.1924,194000.0
2011-08-18 11:00:00,16.26,16.27,16.19,16.2,89500.0,13.1924,13.2005,13.1356,13.1437,89500.0
2011-08-18 11:10:00,16.2,16.23,16.16,16.18,136500.0,13.1437,13.1681,13.1113,13.1275,136500.0
2011-08-18 11:20:00,16.18,16.21,16.17,16.2,65000.0,13.1275,13.1519,13.1194,13.1437,65000.0
2011-08-18 11:30:00,16.19,16.26,16.19,16.24,157000.0,13.1356,13.1924,13.1356,13.1762,157000.0
2011-08-18 11:40:00,16.24,16.32,16.23,16.32,124000.0,13.1762,13.2411,13.1681,13.2411,124000.0
2011-08-18 11:50:00,16.31,16.31,16.27,16.29,122000.0,13.233,13.233,13.2005,13.2168,122000.0
2011-08-18 12:00:00,16.3,16.3,16.23,16.26,90000.0,13.2249,13.2249,13.1681,13.1924,90000.0
2011-08-18 12:10:00,16.25,16.29,16.24,16.28,157500.0,13.1843,13.2168,13.1762,13.2086,157500.0
2011-08-18 12:20:00,16.29,16.3,16.26,16.27,147500.0,13.2168,13.2249,13.1924,13.2005,147500.0
2011-08-18 12:30:00,16.26,16.28,16.23,16.23,77500.0,13.1924,13.2086,13.1681,13.1681,77500.0
2011-08-18 12:40:00,16.23,16.24,16.2,16.21,92500.0,13.1681,13.1762,13.1437,13.1519,92500.0
2011-08-18 12:50:00,16.21,16.21,16.19,16.19,65000.0,13.1519,13.1519,13.1356,13.1356,65000.0
2011-08-18 13:00:00,16.19,16.2,16.14,16.15,114500.0,13.1356,13.1437,13.0951,13.1032,114500.0
2011-08-18 13:10:00,16.15,16.15,16.1,16.12,66500.0,13.1032,13.1032,13.0626,13.0788,66500.0
2011-08-18 13:20:00,16.12,16.15,16.12,16.13,49500.0,13.0788,13.1032,13.0788,13.0869,49500.0
2011-08-18 13:30:00,16.13,16.14,16.06,16.07,184000.0,13.0869,13.0951,13.0302,13.0383,184000.0
2011-08-18 13:40:00,16.07,16.11,16.06,16.1,87000.0,13.0383,13.0707,13.0302,13.0626,87000.0
2011-08-18 13:50:00,16.1,16.11,16.06,16.08,116500.0,13.0626,13.0707,13.0302,13.0464,116500.0
2011-08-18 14:00:00,16.09,16.18,16.08,16.12,302000.0,13.0545,13.1275,13.0464,13.0788,302000.0
2011-08-18 14:10:00,16.12,16.14,16.08,16.14,154000.0,13.0788,13.0951,13.0464,13.0951,154000.0
2011-08-18 14:20:00,16.13,16.16,16.11,16.13,103000.0,13.0869,13.1113,13.0707,13.0869,103000.0
2011-08-18 14:30:00,16.13,16.16,16.11,16.13,174000.0,13.0869,13.1113,13.0707,13.0869,174000.0
2011-08-18 14:40:00,16.12,16.12,16.08,16.09,132500.0,13.0788,13.0788,13.0464,13.0545,132500.0
2011-08-18 14:50:00,16.09,16.1,16.02,16.02,118000.0,13.0545,13.0626,12.9977,12.9977,118000.0
2011-08-18 15:00:00,16.01,16.03,15.97,15.99,233000.0,12.9896,13.0058,12.9571,12.9734,233000.0
2011-08-18 15:10:00,15.99,16.03,15.98,15.98,268500.0,12.9734,13.0058,12.9652,12.9652,268500.0
2011-08-18 15:20:00,15.98,16.03,15.96,16.03,168500.0,12.9652,13.0058,12.949,13.0058,168500.0
2011-08-18 15:30:00,16.03,16.04,15.98,15.99,100000.0,13.0058,13.0139,12.9652,12.9734,100000.0
2011-08-18 15:40:00,15.99,15.99,15.92,15.96,196500.0,12.9734,12.9734,12.9166,12.949,196500.0
2011-08-18 15:50:00,15.95,16.1,15.95,16.06,367000.0,12.9409,13.0626,12.9409,13.0302,367000.0
2011-08-19 09:30:00,15.83,16.07,15.82,16.04,1052000.0,12.8435,13.0383,12.8354,13.0139,1052000.0
2011-08-19 09:40:00,16.04,16.14,15.99,15.99,248500.0,13.0139,13.0951,12.9734,12.9734,248500.0
2011-08-19 09:50:00,15.99,16.12,15.94,16.1,322000.0,12.9734,13.0788,12.9328,13.0626,322000.0
2011-08-19 10:00:00,16.12,16.17,16.09,16.14,388500.0,13.0788,13.1194,13.0545,13.0951,388500.0
2011-08-19 10:10:00,16.14,16.22,16.1,16.18,186500.0,13.0951,13.16,13.0626,13.1275,186500.0
2011-08-19 10:20:00,16.18,16.28,16.15,16.26,414500.0,13.1275,13.2086,13.1032,13.1924,414500.0
2011-08-19 10:30:00,16.26,16.27,16.16,16.17,113000.0,13.1924,13.2005,13.1113,13.1194,113000.0
2011-08-19 10:40:00,16.18,16.2,16.11,16.15,149000.0,13.1275,13.1437,13.0707,13.1032,149000.0
2011-08-19 10:50:00,16.16,16.18,16.12,16.14,149500.0,13.1113,13.1275,13.0788,13.0951,149500.0
2011-08-19 11:00:00,16.12,16.15,16.07,16.07,187500.0,13.0788,13.1032,13.0383,13.0383,187500.0
2011-08-19 11:10:00,16.07,16.09,15.99,16.01,155500.0,13.0383,13.0545,12.9734,12.9896,155500.0
2011-08-19 11:20:00,16.01,16.07,16.0,16.05,82000.0,12.9896,13.0383,12.9815,13.022,82000.0
2011-08-19 11:30:00,16.05,16.08,16.0,16.02,216500.0,13.022,13.0464,12.9815,12.9977,216500.0
2011-08-19 11:40:00,16.02,16.1,16.02,16.06,242000.0,12.9977,13.0626,12.9977,13.0302,242000.0
2011-08-19 11:50:00,16.06,16.12,16.06,16.11,162000.0,13.0302,13.0788,13.0302,13.0707,162000.0
2011-08-19 12:00:00,16.12,16.12,16.07,16.08,149000.0,13.0788,13.0788,13.0383,13.0464,149000.0
2011-08-19 12:10:00,16.08,16.08,16.06,16.06,82500.0,13.0464,13.0464,13.0302,13.0302,82500.0
2011-08-19 12:20:00,16.07,16.07,16.04,16.07,98500.0,13.0383,13.0383,13.0139,13.0383,98500.0
2011-08-19 12:30:00,16.08,16.1,16.06,16.06,163500.0,13.0464,13.0626,13.0302,13.0302,163500.0
2011-08-19 12:40:00,16.05,16.1,16.04,16.09,45500.0,13.022,13.0626,13.0139,13.0545,45500.0
2011-08-19 12:50:00,16.09,16.1,16.05,16.06,97000.0,13.0545,13.0626,13.022,13.0302,97000.0
2011-08-19 13:00:00,16.06,16.09,16.04,16.09,76000.0,13.0302,13.0545,13.0139,13.0545,76000.0
2011-08-19 13:10:00,16.08,16.1,16.05,16.08,57500.0,13.0464,13.0626,13.022,13.0464,57500.0
2011-08-19 13:20:00,16.07,16.07,16.04,16.06,41500.0,13.0383,13.0383,13.0139,13.0302,41500.0
2011-08-19 13:30:00,16.05,16.06,16.0,16.01,115000.0,13.022,13.0302,12.9815,12.9896,115000.0
2011-08-19 13:40:00,16.0,16.01,15.96,16.01,85000.0,12.9815,12.9896,12.949,12.9896,85000.0
2011-08-19 13:50:00,16.01,16.01,15.97,15.98,76000.0,12.9896,12.9896,12.9571,12.9652,76000.0
2011-08-19 14:00:00,15.98,16.0,15.91,15.95,176000.0,12.9652,12.9815,12.9085,12.9409,176000.0
2011-08-19 14:10:00,15.94,15.95,15.89,15.89,121500.0,12.9328,12.9409,12.8922,12.8922,121500.0
2011-08-19 14:20:00,15.89,15.89,15.84,15.86,507000.0,12.8922,12.8922,12.8517,12.8679,507000.0
2011-08-19 14:30:00,15.86,15.87,15.83,15.87,109500.0,12.8679,12.876,12.8435,12.876,109500.0
2011-08-19 14:40:00,15.87,15.91,15.84,15.85,202000.0,12.876,12.9085,12.8517,12.8598,202000.0
2011-08-19 14:50:00,15.85,15.86,15.8,15.82,250000.0,12.8598,12.8679,12.8192,12.8354,250000.0
2011-08-19 15:00:00,15.82,15.83,15.77,15.79,214500.0,12.8354,12.8435,12.7949,12.8111,214500.0
2011-08-19 15:10:00,15.8,15.81,15.75,15.78,384500.0,12.8192,12.8273,12.7786,12.803,384500.0
2011-08-19 15:20:00,15.78,15.86,15.78,15.83,403500.0,12.803,12.8679,12.803,12.8435,403500.0
2011-08-19 15:30:00,15.83,15.83,15.77,15.79,439000.0,12.8435,12.8435,12.7949,12.8111,439000.0
2011-08-19 15:40:00,15.8,15.81,15.76,15.81,259500.0,12.8192,12.8273,12.7868,12.8273,259500.0
2011-08-19 15:50:00,15.81,15.83,15.75,15.78,417500.0,12.8273,12.8435,12.7786,12.803,417500.0
2011-08-22 09:30:00,16.19,16.2,16.08,16.09,290500.0,13.1356,13.1437,13.0464,13.0545,290500.0
2011-08-22 09:40:00,16.1,16.13,16.0,16.05,202000.0,13.0626,13.0869,12.9815,13.022,202000.0
2011-08-22 09:50:00,16.06,16.06,15.97,15.99,168000.0,13.0302,13.0302,12.9571,12.9734,168000.0
2011-08-22 10:00:00,15.99,16.04,15.95,15.95,133500.0,12.9734,13.0139,12.9409,12.9409,133500.0
2011-08-22 10:10:00,15.95,16.01,15.93,16.0,163500.0,12.9409,12.9896,12.9247,12.9815,163500.0
2011-08-22 10:20:00,16.0,16.05,15.99,16.02,137000.0,12.9815,13.022,12.9734,12.9977,137000.0
2011-08-22 10:30:00,16.02,16.05,15.98,15.99,154000.0,12.9977,13.022,12.9652,12.9734,154000.0
2011-08-22 10:40:00,15.99,16.02,15.97,16.01,167000.0,12.9734,12.9977,12.9571,12.9896,167000.0
2011-08-22 10:50:00,16.01,16.04,15.9,15.91,175000.0,12.9896,13.0139,12.9003,12.9085,175000.0
2011-08-22 11:00:00,15.9,15.94,15.9,15.93,152500.0,12.9003,12.9328,12.9003,12.9247,152500.0
2011-08-22 11:10:00,15.92,15.92,15.85,15.86,212000.0,12.9166,12.9166,12.8598,12.8679,212000.0
2011-08-22 11:20:00,15.86,15.86,15.81,15.86,201500.0,12.8679,12.8679,12.8273,12.8679,201500.0
2011-08-22 11:30:00,15.86,15.87,15.76,15.77,118000.0,12.8679,12.876,12.7868,12.7949,118000.0
2011-08-22 11:40:00,15.78,15.78,15.72,15.76,119000.0,12.803,12.803,12.7543,12.7868,119000.0
2011-08-22 11:50:00,15.76,15.76,15.69,15.72,108000.0,12.7868,12.7868,12.73,12.7543,108000.0
2011-08-22 12:00:00,15.71,15.78,15.71,15.78,75500.0,12.7462,12.803,12.7462,12.803,75500.0
2011-08-22 12:10:00,15.78,15.81,15.77,15.81,136500.0,12.803,12.8273,12.7949,12.8273,136500.0
2011-08-22 12:20:00,15.82,15.84,15.77,15.77,142500.0,12.8354,12.8517,12.7949,12.7949,142500.0
2011-08-22 12:30:00,15.77,15.81,15.73,15.77,197500.0,12.7949,12.8273,12.7624,12.7949,197500.0
2011-08-22 12:40:00,15.77,15.86,15.74,15.86,72500.0,12.7949,12.8679,12.7705,12.8679,72500.0
2011-08-22 12:50:00,15.85,15.91,15.83,15.9,151500.0,12.8598,12.9085,12.8435,12.9003,151500.0
2011-08-22 13:00:00,15.9,15.94,15.88,15.92,53000.0,12.9003,12.9328,12.8841,12.9166,53000.0
2011-08-22 13:10:00,15.91,15.92,15.87,15.89,72000.0,12.9085,12.9166,12.876,12.8922,72000.0
2011-08-22 13:20:00,15.89,15.92,15.86,15.86,95500.0,12.8922,12.9166,12.8679,12.8679,95500.0
2011-08-22 13:30:00,15.87,15.89,15.81,15.84,145000.0,12.876,12.8922,12.8273,12.8517,145000.0
2011-08-22 13:40:00,15.84,15.86,15.8,15.81,99500.0,12.8517,12.8679,12.8192,12.8273,99500.0
2011-08-22 13:50:00,15.81,15.85,15.77,15.84,117000.0,12.8273,12.8598,12.7949,12.8517,117000.0
2011-08-22 14:00:00,15.84,15.87,15.82,15.82,241000.0,12.8517,12.876,12.8354,12.8354,241000.0
2011-08-22 14:10:00,15.83,15.88,15.8,15.82,233000.0,12.8435,12.8841,12.8192,12.8354,233000.0
2011-08-22 14:20:00,15.83,15.87,15.8,15.82,127500.0,12.8435,12.876,12.8192,12.8354,127500.0
2011-08-22 14:30:00,15.82,15.83,15.79,15.8,82500.0,12.8354,12.8435,12.8111,12.8192,82500.0
2011-08-22 14:40:00,15.8,15.83,15.8,15.81,101500.0,12.8192,12.8435,12.8192,12.8273,101500.0
2011-08-22 14:50:00,15.8,15.81,15.75,15.75,251500.0,12.8192,12.8273,12.7786,12.7786,251500.0
2011-08-22 15:00:00,15.75,15.8,15.75,15.76,211000.0,12.7786,12.8192,12.7786,12.7868,211000.0
2011-08-22 15:10:00,15.77,15.82,15.76,15.79,73000.0,12.7949,12.8354,12.7868,12.8111,73000.0
2011-08-22 15:20:00,15.8,15.82,15.78,15.81,173000.0,12.8192,12.8354,12.803,12.8273,173000.0
2011-08-22 15:30:00,15.81,15.82,15.79,15.79,149500.0,12.8273,12.8354,12.8111,12.8111,149500.0
2011-08-22 15:40:00,15.79,15.83,15.78,15.78,167000.0,12.8111,12.8435,12.803,12.803,167000.0
2011-08-22 15:50:00,15.79,15.79,15.73,15.78,344500.0,12.8111,12.8111,12.7624,12.803,344500.0
2011-08-23 09:30:00,15.83,15.88,15.73,15.74,236000.0,12.8435,12.8841,12.7624,12.7705,236000.0
2011-08-23 09:40:00,15.73,15.84,15.71,15.84,252500.0,12.7624,12.8517,12.7462,12.8517,252500.0
2011-08-23 09:50:00,15.83,15.89,15.81,15.83,115000.0,12.8435,12.8922,12.8273,12.8435,115000.0
2011-08-23 10:00:00,15.82,16.01,15.82,15.99,282000.0,12.8354,12.9896,12.8354,12.9734,282000.0
2011-08-23 10:10:00,15.99,16.02,15.94,15.95,79000.0,12.9734,12.9977,12.9328,12.9409,79000.0
2011-08-23 10:20:00,15.95,15.99,15.93,15.98,149000.0,12.9409,12.9734,12.9247,12.9652,149000.0
2011-08-23 10:30:00,15.98,16.02,15.96,16.02,62500.0,12.9652,12.9977,12.949,12.9977,62500.0
2011-08-23 10:40:00,16.02,16.03,16.0,16.02,90500.0,12.9977,13.0058,12.9815,12.9977,90500.0
2011-08-23 10:50:00,16.03,16.04,15.94,15.95,145500.0,13.0058,13.0139,12.9328,12.9409,145500.0
2011-08-23 11:00:00,15.95,15.98,15.94,15.96,131500.0,12.9409,12.9652,12.9328,12.949,131500.0
2011-08-23 11:10:00,15.95,16.0,15.94,15.98,124500.0,12.9409,12.9815,12.9328,12.9652,124500.0
2011-08-23 11:20:00,15.98,16.01,15.96,16.01,121500.0,12.9652,12.9896,12.949,12.9896,121500.0
2011-08-23 11:30:00,16.01,16.06,16.0,16.06,111000.0,12.9896,13.0302,12.9815,13.0302,111000.0
2011-08-23 11:40:00,16.06,16.09,16.04,16.07,121500.0,13.0302,13.0545,13.0139,13.0383,121500.0
2011-08-23 11:50:00,16.08,16.17,16.08,16.15,384000.0,13.0464,13.1194,13.0464,13.1032,384000.0
2011-08-23 12:00:00,16.16,16.17,16.14,16.17,99500.0,13.1113,13.1194,13.0951,13.1194,99500.0
2011-08-23 12:10:00,16.17,16.18,16.13,16.13,79000.0,13.1194,13.1275,13.0869,13.0869,79000.0
2011-08-23 12:20:00,16.14,16.15,16.12,16.14,68500.0,13.0951,13.1032,13.0788,13.0951,68500.0
2011-08-23 12:30:00,16.15,16.19,16.14,16.19,87000.0,13.1032,13.1356,13.0951,13.1356,87000.0
2011-08-23 12:40:00,16.19,16.22,16.17,16.18,214000.0,13.1356,13.16,13.1194,13.1275,214000.0
2011-08-23 12:50:00,16.17,16.24,16.17,16.21,105500.0,13.1194,13.1762,13.1194,13.1519,105500.0
2011-08-23 13:00:00,16.22,16.25,16.22,16.22,63500.0,13.16,13.1843,13.16,13.16,63500.0
2011-08-23 13:10:00,16.22,16.23,16.2,16.22,78000.0,13.16,13.1681,13.1437,13.16,78000.0
2011-08-23 13:20:00,16.22,16.23,16.19,16.2,78500.0,13.16,13.1681,13.1356,13.1437,78500.0
2011-08-23 13:30:00,16.2,16.21,16.17,16.2,45500.0,13.1437,13.1519,13.1194,13.1437,45500.0
2011-08-23 13:40:00,16.2,16.22,16.17,16.21,89500.0,13.1437,13.16,13.1194,13.1519,89500.0
2011-08-23 13:50:00,16.21,16.21,16.09,16.16,281000.0,13.1519,13.1519,13.0545,13.1113,281000.0
2011-08-23 14:00:00,16.15,16.19,16.12,16.15,141000.0,13.1032,13.1356,13.0788,13.1032,141000.0
2011-08-23 14:10:00,16.15,16.16,16.09,16.14,67000.0,13.1032,13.1113,13.0545,13.0951,67000.0
2011-08-23 14:20:00,16.14,16.2,16.11,16.19,53500.0,13.0951,13.1437,13.0707,13.1356,53500.0
2011-08-23 14:30:00,16.19,16.23,16.18,16.22,178000.0,13.1356,13.1681,13.1275,13.16,178000.0
2011-08-23 14:40:00,16.21,16.25,16.2,16.24,44000.0,13.1519,13.1843,13.1437,13.1762,44000.0
2011-08-23 14:50:00,16.26,16.27,16.24,16.27,19500.0,13.1924,13.2005,13.1762,13.2005,19500.0
2011-08-23 15:00:00,16.28,16.38,16.28,16.37,90500.0,13.2086,13.2898,13.2086,13.2817,90500.0
2011-08-23 15:10:00,16.38,16.41,16.35,16.37,336000.0,13.2898,13.3141,13.2654,13.2817,336000.0
2011-08-23 15:20:00,16.37,16.38,16.33,16.33,136500.0,13.2817,13.2898,13.2492,13.2492,136500.0
2011-08-23 15:30:00,16.33,16.35,16.32,16.35,115500.0,13.2492,13.2654,13.2411,13.2654,115500.0
2011-08-23 15:40:00,16.36,16.38,16.32,16.37,79500.0,13.2736,13.2898,13.2411,13.2817,79500.0
2011-08-23 15:50:00,16.38,16.43,16.35,16.42,243500.0,13.2898,13.3304,13.2654,13.3222,243500.0
2011-08-24 09:30:00,16.36,16.43,16.31,16.34,236500.0,13.2736,13.3304,13.233,13.2573,236500.0
2011-08-24 09:40:00,16.34,16.48,16.33,16.47,138500.0,13.2573,13.3709,13.2492,13.3628,138500.0
2011-08-24 09:50:00,16.47,16.56,16.45,16.56,101500.0,13.3628,13.4358,13.3466,13.4358,101500.0
2011-08-24 10:00:00,16.57,16.65,16.55,16.61,224000.0,13.4439,13.5088,13.4277,13.4764,224000.0
2011-08-24 10:10:00,16.61,16.62,16.55,16.57,156500.0,13.4764,13.4845,13.4277,13.4439,156500.0
2011-08-24 10:20:00,16.56,16.56,16.5,16.51,98500.0,13.4358,13.4358,13.3871,13.3953,98500.0
2011-08-24 10:30:00,16.5,16.51,16.43,16.49,258500.0,13.3871,13.3953,13.3304,13.379,258500.0
2011-08-24 10:40:00,16.48,16.51,16.41,16.41,125000.0,13.3709,13.3953,13.3141,13.3141,125000.0
2011-08-24 10:50:00,16.42,16.46,16.39,16.39,83500.0,13.3222,13.3547,13.2979,13.2979,83500.0
2011-08-24 11:00:00,16.37,16.42,16.35,16.41,57500.0,13.2817,13.3222,13.2654,13.3141,57500.0
2011-08-24 11:10:00,16.43,16.44,16.39,16.4,58500.0,13.3304,13.3385,13.2979,13.306,58500.0
2011-08-24 11:20:00,16.39,16.48,16.39,16.45,86000.0,13.2979,13.3709,13.2979,13.3466,86000.0
2011-08-24 11:30:00,16.45,16.47,16.41,16.46,106000.0,13.3466,13.3628,13.3141,13.3547,106000.0
2011-08-24 11:40:00,16.45,16.45,16.37,16.4,55500.0,13.3466,13.3466,13.2817,13.306,55500.0
2011-08-24 11:50:00,16.41,16.43,16.38,16.38,85000.0,13.3141,13.3304,13.2898,13.2898,85000.0
2011-08-24 12:00:00,16.38,16.38,16.3,16.31,139500.0,13.2898,13.2898,13.2249,13.233,139500.0
2011-08-24 12:10:00,16.32,16.34,16.28,16.31,137500.0,13.2411,13.2573,13.2086,13.233,137500.0
2011-08-24 12:20:00,16.32,16.36,16.32,16.33,42500.0,13.2411,13.2736,13.2411,13.2492,42500.0
2011-08-24 12:30:00,16.35,16.37,16.33,16.36,38500.0,13.2654,13.2817,13.2492,13.2736,38500.0
2011-08-24 12:40:00,16.35,16.38,16.33,16.35,40500.0,13.2654,13.2898,13.2492,13.2654,40500.0
2011-08-24 12:50:00,16.36,16.43,16.36,16.43,98000.0,13.2736,13.3304,13.2736,13.3304,98000.0
2011-08-24 13:00:00,16.43,16.46,16.4,16.42,81500.0,13.3304,13.3547,13.306,13.3222,81500.0
2011-08-24 13:10:00,16.41,16.46,16.41,16.44,71500.0,13.3141,13.3547,13.3141,13.3385,71500.0
2011-08-24 13:20:00,16.45,16.51,16.45,16.48,100000.0,13.3466,13.3953,13.3466,13.3709,100000.0
2011-08-24 13:30:00,16.48,16.49,16.44,16.46,109000.0,13.3709,13.379,13.3385,13.3547,109000.0
2011-08-24 13:40:00,16.45,16.47,16.43,16.47,83500.0,13.3466,13.3628,13.3304,13.3628,83500.0
2011-08-24 13:50:00,16.47,16.5,16.45,16.5,77000.0,13.3628,13.3871,13.3466,13.3871,77000.0
2011-08-24 14:00:00,16.51,16.51,16.46,16.49,83000.0,13.3953,13.3953,13.3547,13.379,83000.0
2011-08-24 14:10:00,16.49,16.51,16.46,16.47,80500.0,13.379,13.3953,13.3547,13.3628,80500.0
2011-08-24 14:20:00,16.47,16.47,16.43,16.46,82500.0,13.3628,13.3628,13.3304,13.3547,82500.0
2011-08-24 14:30:00,16.46,16.48,16.45,16.48,95500.0,13.3547,13.3709,13.3466,13.3709,95500.0
2011-08-24 14:40:00,16.48,16.52,16.47,16.5,104500.0,13.3709,13.4034,13.3628,13.3871,104500.0
2011-08-24 14:50:00,16.49,16.55,16.49,16.54,137500.0,13.379,13.4277,13.379,13.4196,137500.0
2011-08-24 15:00:00,16.54,16.55,16.51,16.53,105500.0,13.4196,13.4277,13.3953,13.4115,105500.0
2011-08-24 15:10:00,16.52,16.61,16.52,16.61,86000.0,13.4034,13.4764,13.4034,13.4764,86000.0
2011-08-24 15:20:00,16.61,16.64,16.59,16.62,254500.0,13.4764,13.5007,13.4602,13.4845,254500.0
2011-08-24 15:30:00,16.62,16.67,16.62,16.65,117000.0,13.4845,13.5251,13.4845,13.5088,117000.0
2011-08-24 15:40:00,16.66,16.69,16.65,16.66,235000.0,13.517,13.5413,13.5088,13.517,235000.0
2011-08-24 15:50:00,16.66,16.68,16.65,16.65,142000.0,13.517,13.5332,13.5088,13.5088,142000.0
2011-08-25 09:30:00,16.8,16.86,16.7,16.7,421000.0,13.6305,13.6792,13.5494,13.5494,421000.0
2011-08-25 09:40:00,16.69,16.71,16.61,16.63,269000.0,13.5413,13.5575,13.4764,13.4926,269000.0
2011-08-25 09:50:00,16.62,16.65,16.52,16.57,288000.0,13.4845,13.5088,13.4034,13.4439,288000.0
2011-08-25 10:00:00,16.57,16.57,16.45,16.56,242000.0,13.4439,13.4439,13.3466,13.4358,242000.0
2011-08-25 10:10:00,16.56,16.57,16.5,16.52,241500.0,13.4358,13.4439,13.3871,13.4034,241500.0
2011-08-25 10:20:00,16.51,16.53,16.41,16.46,435500.0,13.3953,13.4115,13.3141,13.3547,435500.0
2011-08-25 10:30:00,16.45,16.49,16.36,16.38,275500.0,13.3466,13.379,13.2736,13.2898,275500.0
2011-08-25 10:40:00,16.38,16.39,16.3,16.33,429000.0,13.2898,13.2979,13.2249,13.2492,429000.0
2011-08-25 10:50:00,16.33,16.39,16.3,16.38,192500.0,13.2492,13.2979,13.2249,13.2898,192500.0
2011-08-25 11:00:00,16.38,16.42,16.36,16.37,177500.0,13.2898,13.3222,13.2736,13.2817,177500.0
2011-08-25 11:10:00,16.36,16.47,16.36,16.44,189000.0,13.2736,13.3628,13.2736,13.3385,189000.0
2011-08-25 11:20:00,16.44,16.48,16.44,16.45,118000.0,13.3385,13.3709,13.3385,13.3466,118000.0
2011-08-25 11:30:00,16.45,16.47,16.39,16.4,101000.0,13.3466,13.3628,13.2979,13.306,101000.0
2011-08-25 11:40:00,16.41,16.41,16.37,16.39,98000.0,13.3141,13.3141,13.2817,13.2979,98000.0
2011-08-25 11:50:00,16.39,16.42,16.39,16.41,83500.0,13.2979,13.3222,13.2979,13.3141,83500.0
2011-08-25 12:00:00,16.41,16.43,16.38,16.39,72000.0,13.3141,13.3304,13.2898,13.2979,72000.0
2011-08-25 12:10:00,16.39,16.4,16.37,16.37,62500.0,13.2979,13.306,13.2817,13.2817,62500.0
2011-08-25 12:20:00,16.36,16.36,16.33,16.35,93000.0,13.2736,13.2736,13.2492,13.2654,93000.0
2011-08-25 12:30:00,16.35,16.35,16.29,16.3,230000.0,13.2654,13.2654,13.2168,13.2249,230000.0
2011-08-25 12:40:00,16.31,16.32,16.24,16.27,102000.0,13.233,13.2411,13.1762,13.2005,102000.0
2011-08-25 12:50:00,16.27,16.3,16.23,16.3,100500.0,13.2005,13.2249,13.1681,13.2249,100500.0
2011-08-25 13:00:00,16.3,16.34,16.29,16.29,97500.0,13.2249,13.2573,13.2168,13.2168,97500.0
2011-08-25 13:10:00,16.29,16.33,16.29,16.33,120000.0,13.2168,13.2492,13.2168,13.2492,120000.0
2011-08-25 13:20:00,16.33,16.4,16.33,16.4,141000.0,13.2492,13.306,13.2492,13.306,141000.0
2011-08-25 13:30:00,16.4,16.41,16.36,16.41,259000.0,13.306,13.3141,13.2736,13.3141,259000.0
2011-08-25 13:40:00,16.41,16.42,16.35,16.35,105000.0,13.3141,13.3222,13.2654,13.2654,105000.0
2011-08-25 13:50:00,16.36,16.41,16.36,16.41,82500.0,13.2736,13.3141,13.2736,13.3141,82500.0
2011-08-25 14:00:00,16.41,16.42,16.37,16.39,94500.0,13.3141,13.3222,13.2817,13.2979,94500.0
2011-08-25 14:10:00,16.39,16.44,16.38,16.44,138000.0,13.2979,13.3385,13.2898,13.3385,138000.0
2011-08-25 14:20:00,16.44,16.44,16.37,16.41,158000.0,13.3385,13.3385,13.2817,13.3141,158000.0
2011-08-25 14:30:00,16.41,16.44,16.4,16.42,174000.0,13.3141,13.3385,13.306,13.3222,174000.0
2011-08-25 14:40:00,16.42,16.43,16.39,16.39,116000.0,13.3222,13.3304,13.2979,13.2979,116000.0
2011-08-25 14:50:00,16.39,16.4,16.32,16.32,180500.0,13.2979,13.306,13.2411,13.2411,180500.0
2011-08-25 15:00:00,16.31,16.34,16.28,16.34,118000.0,13.233,13.2573,13.2086,13.2573,118000.0
2011-08-25 15:10:00,16.34,16.4,16.31,16.4,192500.0,13.2573,13.306,13.233,13.306,192500.0
2011-08-25 15:20:00,16.42,16.44,16.37,16.38,181500.0,13.3222,13.3385,13.2817,13.2898,181500.0
2011-08-25 15:30:00,16.37,16.39,16.32,16.33,142000.0,13.2817,13.2979,13.2411,13.2492,142000.0
2011-08-25 15:40:00,16.33,16.33,16.26,16.3,184000.0,13.2492,13.2492,13.1924,13.2249,184000.0
2011-08-25 15:50:00,16.31,16.31,16.27,16.3,307500.0,13.233,13.233,13.2005,13.2249,307500.0
2011-08-26 09:30:00,16.19,16.22,16.14,16.14,271000.0,13.1356,13.16,13.0951,13.0951,271000.0
2011-08-26 09:40:00,16.12,16.18,16.08,16.13,231000.0,13.0788,13.1275,13.0464,13.0869,231000.0
2011-08-26 09:50:00,16.15,16.17,16.08,16.16,190500.0,13.1032,13.1194,13.0464,13.1113,190500.0
2011-08-26 10:00:00,16.16,16.17,15.97,16.05,594500.0,13.1113,13.1194,12.9571,13.022,594500.0
2011-08-26 10:10:00,16.02,16.16,16.01,16.15,220500.0,12.9977,13.1113,12.9896,13.1032,220500.0
2011-08-26 10:20:00,16.15,16.4,16.15,16.32,267000.0,13.1032,13.306,13.1032,13.2411,267000.0
2011-08-26 10:30:00,16.31,16.34,16.24,16.29,176500.0,13.233,13.2573,13.1762,13.2168,176500.0
2011-08-26 10:40:00,16.29,16.52,16.27,16.47,202000.0,13.2168,13.4034,13.2005,13.3628,202000.0
2011-08-26 10:50:00,16.47,16.47,16.34,16.34,212000.0,13.3628,13.3628,13.2573,13.2573,212000.0
2011-08-26 11:00:00,16.34,16.48,16.31,16.47,197500.0,13.2573,13.3709,13.233,13.3628,197500.0
2011-08-26 11:10:00,16.46,16.58,16.46,16.52,332000.0,13.3547,13.4521,13.3547,13.4034,332000.0
2011-08-26 11:20:00,16.52,16.55,16.47,16.48,159000.0,13.4034,13.4277,13.3628,13.3709,159000.0
2011-08-26 11:30:00,16.49,16.54,16.49,16.52,94500.0,13.379,13.4196,13.379,13.4034,94500.0
2011-08-26 11:40:00,16.51,16.54,16.48,16.51,122500.0,13.3953,13.4196,13.3709,13.3953,122500.0
2011-08-26 11:50:00,16.5,16.57,16.49,16.56,81000.0,13.3871,13.4439,13.379,13.4358,81000.0
2011-08-26 12:00:00,16.57,16.67,16.57,16.67,272000.0,13.4439,13.5251,13.4439,13.5251,272000.0
2011-08-26 12:10:00,16.67,16.71,16.63,16.63,196000.0,13.5251,13.5575,13.4926,13.4926,196000.0
2011-08-26 12:20:00,16.63,16.7,16.62,16.7,209000.0,13.4926,13.5494,13.4845,13.5494,209000.0
2011-08-26 12:30:00,16.7,16.71,16.64,16.67,97500.0,13.5494,13.5575,13.5007,13.5251,97500.0
2011-08-26 12:40:00,16.67,16.69,16.62,16.62,56500.0,13.5251,13.5413,13.4845,13.4845,56500.0
2011-08-26 12:50:00,16.62,16.65,16.61,16.64,61500.0,13.4845,13.5088,13.4764,13.5007,61500.0
2011-08-26 13:00:00,16.64,16.7,16.61,16.67,371500.0,13.5007,13.5494,13.4764,13.5251,371500.0
2011-08-26 13:10:00,16.67,16.71,16.67,16.68,60000.0,13.5251,13.5575,13.5251,13.5332,60000.0
2011-08-26 13:20:00,16.68,16.72,16.67,16.72,61000.0,13.5332,13.5656,13.5251,13.5656,61000.0
2011-08-26 13:30:00,16.73,16.74,16.72,16.72,21500.0,13.5738,13.5819,13.5656,13.5656,21500.0
2011-08-26 13:40:00,16.72,16.76,16.72,16.76,63000.0,13.5656,13.5981,13.5656,13.5981,63000.0
2011-08-26 13:50:00,16.75,16.77,16.72,16.75,79500.0,13.59,13.6062,13.5656,13.59,79500.0
2011-08-26 14:00:00,16.75,16.77,16.71,16.72,82500.0,13.59,13.6062,13.5575,13.5656,82500.0
2011-08-26 14:10:00,16.72,16.73,16.69,16.72,40000.0,13.5656,13.5738,13.5413,13.5656,40000.0
2011-08-26 14:20:00,16.72,16.72,16.66,16.67,57000.0,13.5656,13.5656,13.517,13.5251,57000.0
2011-08-26 14:30:00,16.66,16.69,16.64,16.66,88500.0,13.517,13.5413,13.5007,13.517,88500.0
2011-08-26 14:40:00,16.67,16.73,16.67,16.71,117000.0,13.5251,13.5738,13.5251,13.5575,117000.0
2011-08-26 14:50:00,16.72,16.73,16.7,16.71,248500.0,13.5656,13.5738,13.5494,13.5575,248500.0
2011-08-26 15:00:00,16.72,16.72,16.64,16.66,47000.0,13.5656,13.5656,13.5007,13.517,47000.0
2011-08-26 15:10:00,16.65,16.66,16.61,16.61,190000.0,13.5088,13.517,13.4764,13.4764,190000.0
2011-08-26 15:20:00,16.62,16.63,16.59,16.63,129000.0,13.4845,13.4926,13.4602,13.4926,129000.0
2011-08-26 15:30:00,16.63,16.67,16.62,16.67,132500.0,13.4926,13.5251,13.4845,13.5251,132500.0
2011-08-26 15:40:00,16.69,16.72,16.68,16.7,216000.0,13.5413,13.5656,13.5332,13.5494,216000.0
2011-08-26 15:50:00,16.71,16.73,16.69,16.71,253000.0,13.5575,13.5738,13.5413,13.5575,253000.0
2011-08-29 09:30:00,16.94,17.08,16.93,17.04,266500.0,13.7441,13.8577,13.736,13.8253,266500.0
2011-08-29 09:40:00,17.05,17.1,17.03,17.1,441000.0,13.8334,13.8739,13.8172,13.8739,441000.0
2011-08-29 09:50:00,17.1,17.1,17.04,17.08,113000.0,13.8739,13.8739,13.8253,13.8577,113000.0
2011-08-29 10:00:00,17.08,17.1,17.04,17.07,132500.0,13.8577,13.8739,13.8253,13.8496,132500.0
2011-08-29 10:10:00,17.06,17.11,17.05,17.1,99500.0,13.8415,13.8821,13.8334,13.8739,99500.0
2011-08-29 10:20:00,17.12,17.14,17.1,17.11,132500.0,13.8902,13.9064,13.8739,13.8821,132500.0
2011-08-29 10:30:00,17.1,17.11,17.09,17.11,79500.0,13.8739,13.8821,13.8658,13.8821,79500.0
2011-08-29 10:40:00,17.11,17.12,17.09,17.1,118000.0,13.8821,13.8902,13.8658,13.8739,118000.0
2011-08-29 10:50:00,17.09,17.11,17.08,17.09,67000.0,13.8658,13.8821,13.8577,13.8658,67000.0
2011-08-29 11:00:00,17.09,17.09,17.05,17.06,63000.0,13.8658,13.8658,13.8334,13.8415,63000.0
2011-08-29 11:10:00,17.07,17.1,17.07,17.09,54500.0,13.8496,13.8739,13.8496,13.8658,54500.0
2011-08-29 11:20:00,17.1,17.1,17.08,17.09,36000.0,13.8739,13.8739,13.8577,13.8658,36000.0
2011-08-29 11:30:00,17.09,17.14,17.09,17.13,61500.0,13.8658,13.9064,13.8658,13.8983,61500.0
2011-08-29 11:40:00,17.14,17.17,17.13,17.17,68000.0,13.9064,13.9307,13.8983,13.9307,68000.0
2011-08-29 11:50:00,17.17,17.2,17.17,17.18,62500.0,13.9307,13.9551,13.9307,13.9389,62500.0
2011-08-29 12:00:00,17.19,17.23,17.18,17.22,32500.0,13.947,13.9794,13.9389,13.9713,32500.0
2011-08-29 12:10:00,17.22,17.23,17.21,17.23,44500.0,13.9713,13.9794,13.9632,13.9794,44500.0
2011-08-29 12:20:00,17.23,17.23,17.22,17.22,29500.0,13.9794,13.9794,13.9713,13.9713,29500.0
2011-08-29 12:30:00,17.22,17.22,17.21,17.22,126000.0,13.9713,13.9713,13.9632,13.9713,126000.0
2011-08-29 12:40:00,17.22,17.26,17.22,17.23,67500.0,13.9713,14.0038,13.9713,13.9794,67500.0
2011-08-29 12:50:00,17.23,17.25,17.23,17.25,74500.0,13.9794,13.9957,13.9794,13.9957,74500.0
2011-08-29 13:00:00,17.24,17.27,17.24,17.27,45000.0,13.9875,14.0119,13.9875,14.0119,45000.0
2011-08-29 13:10:00,17.27,17.29,17.27,17.27,60500.0,14.0119,14.0281,14.0119,14.0119,60500.0
2011-08-29 13:20:00,17.28,17.28,17.27,17.28,68500.0,14.02,14.02,14.0119,14.02,68500.0
2011-08-29 13:30:00,17.27,17.27,17.25,17.26,85000.0,14.0119,14.0119,13.9957,14.0038,85000.0
2011-08-29 13:40:00,17.26,17.27,17.24,17.24,74500.0,14.0038,14.0119,13.9875,13.9875,74500.0
2011-08-29 13:50:00,17.23,17.26,17.23,17.25,73500.0,13.9794,14.0038,13.9794,13.9957,73500.0
2011-08-29 14:00:00,17.25,17.27,17.24,17.27,66500.0,13.9957,14.0119,13.9875,14.0119,66500.0
2011-08-29 14:10:00,17.27,17.3,17.27,17.27,59500.0,14.0119,14.0362,14.0119,14.0119,59500.0
2011-08-29 14:20:00,17.28,17.29,17.27,17.29,47000.0,14.02,14.0281,14.0119,14.0281,47000.0
2011-08-29 14:30:00,17.3,17.32,17.29,17.31,123000.0,14.0362,14.0524,14.0281,14.0443,123000.0
2011-08-29 14:40:00,17.31,17.31,17.29,17.31,64500.0,14.0443,14.0443,14.0281,14.0443,64500.0
2011-08-29 14:50:00,17.32,17.32,17.28,17.29,222000.0,14.0524,14.0524,14.02,14.0281,222000.0
2011-08-29 15:00:00,17.29,17.31,17.29,17.3,189000.0,14.0281,14.0443,14.0281,14.0362,189000.0
2011-08-29 15:10:00,17.3,17.35,17.3,17.33,431500.0,14.0362,14.0768,14.0362,14.0606,431500.0
2011-08-29 15:20:00,17.32,17.36,17.32,17.35,203500.0,14.0524,14.0849,14.0524,14.0768,203500.0
2011-08-29 15:30:00,17.35,17.37,17.35,17.37,285000.0,14.0768,14.093,14.0768,14.093,285000.0
2011-08-29 15:40:00,17.37,17.39,17.36,17.37,96500.0,14.093,14.1092,14.0849,14.093,96500.0
2011-08-29 15:50:00,17.37,17.38,17.35,17.37,158000.0,14.093,14.1011,14.0768,14.093,158000.0
2011-08-30 09:30:00,17.27,17.34,17.23,17.32,414500.0,14.0119,14.0687,13.9794,14.0524,414500.0
2011-08-30 09:40:00,17.33,17.39,17.33,17.38,159500.0,14.0606,14.1092,14.0606,14.1011,159500.0
2011-08-30 09:50:00,17.38,17.38,17.31,17.33,152000.0,14.1011,14.1011,14.0443,14.0606,152000.0
2011-08-30 10:00:00,17.33,17.33,17.17,17.25,431000.0,14.0606,14.0606,13.9307,13.9957,431000.0
2011-08-30 10:10:00,17.25,17.3,17.23,17.27,167500.0,13.9957,14.0362,13.9794,14.0119,167500.0
2011-08-30 10:20:00,17.27,17.33,17.24,17.32,135000.0,14.0119,14.0606,13.9875,14.0524,135000.0
2011-08-30 10:30:00,17.32,17.38,17.31,17.36,95000.0,14.0524,14.1011,14.0443,14.0849,95000.0
2011-08-30 10:40:00,17.36,17.36,17.27,17.28,134000.0,14.0849,14.0849,14.0119,14.02,134000.0
2011-08-30 10:50:00,17.28,17.34,17.27,17.31,80000.0,14.02,14.0687,14.0119,14.0443,80000.0
2011-08-30 11:00:00,17.3,17.35,17.29,17.35,116000.0,14.0362,14.0768,14.0281,14.0768,116000.0
2011-08-30 11:10:00,17.34,17.37,17.32,17.33,61500.0,14.0687,14.093,14.0524,14.0606,61500.0
2011-08-30 11:20:00,17.33,17.43,17.32,17.42,69500.0,14.0606,14.1417,14.0524,14.1336,69500.0
2011-08-30 11:30:00,17.41,17.51,17.41,17.5,179000.0,14.1255,14.2066,14.1255,14.1985,179000.0
2011-08-30 11:40:00,17.49,17.52,17.47,17.48,57500.0,14.1904,14.2147,14.1741,14.1823,57500.0
2011-08-30 11:50:00,17.48,17.5,17.47,17.49,176000.0,14.1823,14.1985,14.1741,14.1904,176000.0
2011-08-30 12:00:00,17.49,17.5,17.43,17.43,60000.0,14.1904,14.1985,14.1417,14.1417,60000.0
2011-08-30 12:10:00,17.42,17.43,17.4,17.42,110500.0,14.1336,14.1417,14.1174,14.1336,110500.0
2011-08-30 12:20:00,17.43,17.44,17.41,17.41,35000.0,14.1417,14.1498,14.1255,14.1255,35000.0
2011-08-30 12:30:00,17.41,17.43,17.4,17.42,27000.0,14.1255,14.1417,14.1174,14.1336,27000.0
2011-08-30 12:40:00,17.41,17.41,17.31,17.33,103500.0,14.1255,14.1255,14.0443,14.0606,103500.0
2011-08-30 12:50:00,17.32,17.33,17.29,17.32,135500.0,14.0524,14.0606,14.0281,14.0524,135500.0
2011-08-30 13:00:00,17.32,17.32,17.29,17.32,94000.0,14.0524,14.0524,14.0281,14.0524,94000.0
2011-08-30 13:10:00,17.32,17.34,17.31,17.33,96000.0,14.0524,14.0687,14.0443,14.0606,96000.0
2011-08-30 13:20:00,17.33,17.36,17.32,17.33,84000.0,14.0606,14.0849,14.0524,14.0606,84000.0
2011-08-30 13:30:00,17.33,17.33,17.29,17.3,45000.0,14.0606,14.0606,14.0281,14.0362,45000.0
2011-08-30 13:40:00,17.31,17.36,17.31,17.34,93000.0,14.0443,14.0849,14.0443,14.0687,93000.0
2011-08-30 13:50:00,17.34,17.35,17.31,17.33,77000.0,14.0687,14.0768,14.0443,14.0606,77000.0
2011-08-30 14:00:00,17.33,17.37,17.3,17.35,275000.0,14.0606,14.093,14.0362,14.0768,275000.0
2011-08-30 14:10:00,17.36,17.42,17.32,17.4,95500.0,14.0849,14.1336,14.0524,14.1174,95500.0
2011-08-30 14:20:00,17.4,17.46,17.38,17.46,384000.0,14.1174,14.166,14.1011,14.166,384000.0
2011-08-30 14:30:00,17.46,17.47,17.44,17.46,221000.0,14.166,14.1741,14.1498,14.166,221000.0
2011-08-30 14:40:00,17.46,17.47,17.43,17.44,92000.0,14.166,14.1741,14.1417,14.1498,92000.0
2011-08-30 14:50:00,17.44,17.47,17.41,17.47,144000.0,14.1498,14.1741,14.1255,14.1741,144000.0
2011-08-30 15:00:00,17.45,17.47,17.43,17.47,100000.0,14.1579,14.1741,14.1417,14.1741,100000.0
2011-08-30 15:10:00,17.46,17.47,17.44,17.47,56500.0,14.166,14.1741,14.1498,14.1741,56500.0
2011-08-30 15:20:00,17.47,17.48,17.44,17.48,67500.0,14.1741,14.1823,14.1498,14.1823,67500.0
2011-08-30 15:30:00,17.48,17.54,17.48,17.54,163500.0,14.1823,14.2309,14.1823,14.2309,163500.0
2011-08-30 15:40:00,17.55,17.56,17.52,17.53,138500.0,14.2391,14.2472,14.2147,14.2228,138500.0
2011-08-30 15:50:00,17.54,17.54,17.44,17.44,328500.0,14.2309,14.2309,14.1498,14.1498,328500.0
2011-08-31 09:30:00,17.56,17.65,17.55,17.61,192500.0,14.2472,14.3202,14.2391,14.2877,192500.0
2011-08-31 09:40:00,17.6,17.7,17.58,17.66,207500.0,14.2796,14.3608,14.2634,14.3283,207500.0
2011-08-31 09:50:00,17.67,17.7,17.64,17.64,155000.0,14.3364,14.3608,14.3121,14.3121,155000.0
2011-08-31 10:00:00,17.67,17.69,17.65,17.66,144000.0,14.3364,14.3526,14.3202,14.3283,144000.0
2011-08-31 10:10:00,17.66,17.76,17.65,17.76,230000.0,14.3283,14.4094,14.3202,14.4094,230000.0
2011-08-31 10:20:00,17.76,17.77,17.73,17.77,132000.0,14.4094,14.4175,14.3851,14.4175,132000.0
2011-08-31 10:30:00,17.76,17.8,17.75,17.78,150000.0,14.4094,14.4419,14.4013,14.4257,150000.0
2011-08-31 10:40:00,17.77,17.78,17.72,17.72,144000.0,14.4175,14.4257,14.377,14.377,144000.0
2011-08-31 10:50:00,17.72,17.73,17.66,17.67,221500.0,14.377,14.3851,14.3283,14.3364,221500.0
2011-08-31 11:00:00,17.67,17.67,17.62,17.65,64000.0,14.3364,14.3364,14.2958,14.3202,64000.0
2011-08-31 11:10:00,17.65,17.68,17.62,17.63,73500.0,14.3202,14.3445,14.2958,14.304,73500.0
2011-08-31 11:20:00,17.63,17.63,17.57,17.59,183500.0,14.304,14.304,14.2553,14.2715,183500.0
2011-08-31 11:30:00,17.59,17.61,17.57,17.59,75000.0,14.2715,14.2877,14.2553,14.2715,75000.0
2011-08-31 11:40:00,17.6,17.63,17.58,17.59,68500.0,14.2796,14.304,14.2634,14.2715,68500.0
2011-08-31 11:50:00,17.59,17.6,17.53,17.53,128500.0,14.2715,14.2796,14.2228,14.2228,128500.0
2011-08-31 12:00:00,17.53,17.6,17.53,17.59,95500.0,14.2228,14.2796,14.2228,14.2715,95500.0
2011-08-31 12:10:00,17.6,17.62,17.6,17.6,81500.0,14.2796,14.2958,14.2796,14.2796,81500.0
2011-08-31 12:20:00,17.61,17.64,17.6,17.63,50500.0,14.2877,14.3121,14.2796,14.304,50500.0
2011-08-31 12:30:00,17.62,17.66,17.62,17.64,63500.0,14.2958,14.3283,14.2958,14.3121,63500.0
2011-08-31 12:40:00,17.64,17.65,17.61,17.63,33000.0,14.3121,14.3202,14.2877,14.304,33000.0
2011-08-31 12:50:00,17.64,17.67,17.64,17.67,71500.0,14.3121,14.3364,14.3121,14.3364,71500.0
2011-08-31 13:00:00,17.67,17.69,17.63,17.63,69000.0,14.3364,14.3526,14.304,14.304,69000.0
2011-08-31 13:10:00,17.64,17.65,17.61,17.62,48500.0,14.3121,14.3202,14.2877,14.2958,48500.0
2011-08-31 13:20:00,17.62,17.62,17.58,17.6,50500.0,14.2958,14.2958,14.2634,14.2796,50500.0
2011-08-31 13:30:00,17.61,17.64,17.59,17.64,1041000.0,14.2877,14.3121,14.2715,14.3121,1041000.0
2011-08-31 13:40:00,17.64,17.66,17.59,17.59,101500.0,14.3121,14.3283,14.2715,14.2715,101500.0
2011-08-31 13:50:00,17.59,17.59,17.54,17.56,118500.0,14.2715,14.2715,14.2309,14.2472,118500.0
2011-08-31 14:00:00,17.55,17.56,17.5,17.51,215000.0,14.2391,14.2472,14.1985,14.2066,215000.0
2011-08-31 14:10:00,17.51,17.52,17.47,17.48,84500.0,14.2066,14.2147,14.1741,14.1823,84500.0
2011-08-31 14:20:00,17.48,17.52,17.48,17.51,131000.0,14.1823,14.2147,14.1823,14.2066,131000.0
2011-08-31 14:30:00,17.51,17.51,17.43,17.47,171000.0,14.2066,14.2066,14.1417,14.1741,171000.0
2011-08-31 14:40:00,17.46,17.47,17.4,17.44,127500.0,14.166,14.1741,14.1174,14.1498,127500.0
2011-08-31 14:50:00,17.44,17.45,17.38,17.41,238000.0,14.1498,14.1579,14.1011,14.1255,238000.0
2011-08-31 15:00:00,17.42,17.5,17.4,17.48,117500.0,14.1336,14.1985,14.1174,14.1823,117500.0
2011-08-31 15:10:00,17.47,17.47,17.37,17.38,108000.0,14.1741,14.1741,14.093,14.1011,108000.0
2011-08-31 15:20:00,17.39,17.43,17.38,17.43,157000.0,14.1092,14.1417,14.1011,14.1417,157000.0
2011-08-31 15:30:00,17.43,17.48,17.42,17.47,219500.0,14.1417,14.1823,14.1336,14.1741,219500.0
2011-08-31 15:40:00,17.47,17.55,17.47,17.55,269500.0,14.1741,14.2391,14.1741,14.2391,269500.0
2011-08-31 15:50:00,17.55,17.57,17.48,17.51,513500.0,14.2391,14.2553,14.1823,14.2066,513500.0
2011-09-01 09:30:00,17.55,17.58,17.5,17.54,174000.0,14.2391,14.2634,14.1985,14.2309,174000.0
2011-09-01 09:40:00,17.53,17.53,17.45,17.46,180500.0,14.2228,14.2228,14.1579,14.166,180500.0
2011-09-01 09:50:00,17.46,17.48,17.44,17.47,57000.0,14.166,14.1823,14.1498,14.1741,57000.0
2011-09-01 10:00:00,17.46,17.7,17.46,17.65,365500.0,14.166,14.3608,14.166,14.3202,365500.0
2011-09-01 10:10:00,17.65,17.65,17.53,17.58,158500.0,14.3202,14.3202,14.2228,14.2634,158500.0
2011-09-01 10:20:00,17.59,17.61,17.56,17.58,85000.0,14.2715,14.2877,14.2472,14.2634,85000.0
2011-09-01 10:30:00,17.57,17.57,17.48,17.54,110500.0,14.2553,14.2553,14.1823,14.2309,110500.0
2011-09-01 10:40:00,17.54,17.59,17.49,17.52,126500.0,14.2309,14.2715,14.1904,14.2147,126500.0
2011-09-01 10:50:00,17.51,17.56,17.49,17.49,194000.0,14.2066,14.2472,14.1904,14.1904,194000.0
2011-09-01 11:00:00,17.5,17.52,17.46,17.46,157500.0,14.1985,14.2147,14.166,14.166,157500.0
2011-09-01 11:10:00,17.46,17.5,17.44,17.5,120000.0,14.166,14.1985,14.1498,14.1985,120000.0
2011-09-01 11:20:00,17.49,17.51,17.47,17.5,124000.0,14.1904,14.2066,14.1741,14.1985,124000.0
2011-09-01 11:30:00,17.51,17.54,17.5,17.52,65000.0,14.2066,14.2309,14.1985,14.2147,65000.0
2011-09-01 11:40:00,17.52,17.53,17.47,17.51,62000.0,14.2147,14.2228,14.1741,14.2066,62000.0
2011-09-01 11:50:00,17.51,17.55,17.48,17.54,59500.0,14.2066,14.2391,14.1823,14.2309,59500.0
2011-09-01 12:00:00,17.54,17.54,17.49,17.51,65000.0,14.2309,14.2309,14.1904,14.2066,65000.0
2011-09-01 12:10:00,17.51,17.51,17.46,17.49,82000.0,14.2066,14.2066,14.166,14.1904,82000.0
2011-09-01 12:20:00,17.49,17.52,17.49,17.5,103500.0,14.1904,14.2147,14.1904,14.1985,103500.0
2011-09-01 12:30:00,17.52,17.52,17.49,17.49,16500.0,14.2147,14.2147,14.1904,14.1904,16500.0
2011-09-01 12:40:00,17.49,17.5,17.47,17.47,31000.0,14.1904,14.1985,14.1741,14.1741,31000.0
2011-09-01 12:50:00,17.46,17.49,17.42,17.44,224000.0,14.166,14.1904,14.1336,14.1498,224000.0
2011-09-01 13:00:00,17.44,17.44,17.38,17.38,44000.0,14.1498,14.1498,14.1011,14.1011,44000.0
2011-09-01 13:10:00,17.38,17.41,17.37,17.41,78000.0,14.1011,14.1255,14.093,14.1255,78000.0
2011-09-01 13:20:00,17.41,17.43,17.37,17.4,101000.0,14.1255,14.1417,14.093,14.1174,101000.0
2011-09-01 13:30:00,17.4,17.4,17.34,17.35,104500.0,14.1174,14.1174,14.0687,14.0768,104500.0
2011-09-01 13:40:00,17.34,17.34,17.3,17.34,184000.0,14.0687,14.0687,14.0362,14.0687,184000.0
2011-09-01 13:50:00,17.34,17.34,17.27,17.27,129500.0,14.0687,14.0687,14.0119,14.0119,129500.0
2011-09-01 14:00:00,17.27,17.3,17.24,17.26,51000.0,14.0119,14.0362,13.9875,14.0038,51000.0
2011-09-01 14:10:00,17.25,17.28,17.23,17.25,97500.0,13.9957,14.02,13.9794,13.9957,97500.0
2011-09-01 14:20:00,17.24,17.25,17.21,17.24,118000.0,13.9875,13.9957,13.9632,13.9875,118000.0
2011-09-01 14:30:00,17.25,17.3,17.25,17.3,103500.0,13.9957,14.0362,13.9957,14.0362,103500.0
2011-09-01 14:40:00,17.3,17.33,17.27,17.3,70000.0,14.0362,14.0606,14.0119,14.0362,70000.0
2011-09-01 14:50:00,17.29,17.3,17.26,17.27,127000.0,14.0281,14.0362,14.0038,14.0119,127000.0
2011-09-01 15:00:00,17.27,17.27,17.21,17.23,98000.0,14.0119,14.0119,13.9632,13.9794,98000.0
2011-09-01 15:10:00,17.23,17.26,17.22,17.25,92000.0,13.9794,14.0038,13.9713,13.9957,92000.0
2011-09-01 15:20:00,17.25,17.31,17.23,17.27,94500.0,13.9957,14.0443,13.9794,14.0119,94500.0
2011-09-01 15:30:00,17.26,17.26,17.22,17.22,143500.0,14.0038,14.0038,13.9713,13.9713,143500.0
2011-09-01 15:40:00,17.21,17.25,17.19,17.25,213000.0,13.9632,13.9957,13.947,13.9957,213000.0
2011-09-01 15:50:00,17.26,17.26,17.21,17.23,344000.0,14.0038,14.0038,13.9632,13.9794,344000.0
2011-09-02 09:30:00,16.82,16.88,16.76,16.76,554500.0,13.6468,13.6955,13.5981,13.5981,554500.0
2011-09-02 09:40:00,16.76,16.9,16.76,16.9,235500.0,13.5981,13.7117,13.5981,13.7117,235500.0
2011-09-02 09:50:00,16.9,16.92,16.85,16.9,205000.0,13.7117,13.7279,13.6711,13.7117,205000.0
2011-09-02 10:00:00,16.9,16.97,16.87,16.96,132500.0,13.7117,13.7685,13.6873,13.7604,132500.0
2011-09-02 10:10:00,16.97,16.99,16.92,16.96,227000.0,13.7685,13.7847,13.7279,13.7604,227000.0
2011-09-02 10:20:00,16.96,16.96,16.91,16.93,87500.0,13.7604,13.7604,13.7198,13.736,87500.0
2011-09-02 10:30:00,16.93,16.93,16.86,16.88,156000.0,13.736,13.736,13.6792,13.6955,156000.0
2011-09-02 10:40:00,16.89,16.9,16.83,16.87,159500.0,13.7036,13.7117,13.6549,13.6873,159500.0
2011-09-02 10:50:00,16.87,16.91,16.84,16.91,131000.0,13.6873,13.7198,13.663,13.7198,131000.0
2011-09-02 11:00:00,16.91,16.92,16.9,16.9,52000.0,13.7198,13.7279,13.7117,13.7117,52000.0
2011-09-02 11:10:00,16.9,16.96,16.9,16.94,68000.0,13.7117,13.7604,13.7117,13.7441,68000.0
2011-09-02 11:20:00,16.95,16.96,16.93,16.96,103500.0,13.7522,13.7604,13.736,13.7604,103500.0
2011-09-02 11:30:00,16.96,16.97,16.93,16.97,92500.0,13.7604,13.7685,13.736,13.7685,92500.0
2011-09-02 11:40:00,16.97,16.98,16.95,16.95,31000.0,13.7685,13.7766,13.7522,13.7522,31000.0
2011-09-02 11:50:00,16.95,16.97,16.93,16.93,83500.0,13.7522,13.7685,13.736,13.736,83500.0
2011-09-02 12:00:00,16.93,16.96,16.92,16.93,88500.0,13.736,13.7604,13.7279,13.736,88500.0
2011-09-02 12:10:00,16.93,16.94,16.92,16.92,50500.0,13.736,13.7441,13.7279,13.7279,50500.0
2011-09-02 12:20:00,16.93,16.94,16.89,16.9,64500.0,13.736,13.7441,13.7036,13.7117,64500.0
2011-09-02 12:30:00,16.9,16.9,16.87,16.89,43000.0,13.7117,13.7117,13.6873,13.7036,43000.0
2011-09-02 12:40:00,16.89,16.9,16.88,16.89,101500.0,13.7036,13.7117,13.6955,13.7036,101500.0
2011-09-02 12:50:00,16.89,16.89,16.87,16.87,123000.0,13.7036,13.7036,13.6873,13.6873,123000.0
2011-09-02 13:00:00,16.87,16.88,16.82,16.82,106000.0,13.6873,13.6955,13.6468,13.6468,106000.0
2011-09-02 13:10:00,16.82,16.83,16.78,16.78,114500.0,13.6468,13.6549,13.6143,13.6143,114500.0
2011-09-02 13:20:00,16.77,16.79,16.77,16.77,119500.0,13.6062,13.6224,13.6062,13.6062,119500.0
2011-09-02 13:30:00,16.77,16.8,16.74,16.75,174000.0,13.6062,13.6305,13.5819,13.59,174000.0
2011-09-02 13:40:00,16.75,16.75,16.72,16.74,88000.0,13.59,13.59,13.5656,13.5819,88000.0
2011-09-02 13:50:00,16.74,16.76,16.72,16.76,68000.0,13.5819,13.5981,13.5656,13.5981,68000.0
2011-09-02 14:00:00,16.75,16.76,16.72,16.72,124500.0,13.59,13.5981,13.5656,13.5656,124500.0
2011-09-02 14:10:00,16.72,16.74,16.67,16.67,255500.0,13.5656,13.5819,13.5251,13.5251,255500.0
2011-09-02 14:20:00,16.68,16.7,16.67,16.68,90000.0,13.5332,13.5494,13.5251,13.5332,90000.0
2011-09-02 14:30:00,16.68,16.68,16.63,16.65,238500.0,13.5332,13.5332,13.4926,13.5088,238500.0
2011-09-02 14:40:00,16.65,16.66,16.62,16.62,151000.0,13.5088,13.517,13.4845,13.4845,151000.0
2011-09-02 14:50:00,16.62,16.66,16.62,16.63,110000.0,13.4845,13.517,13.4845,13.4926,110000.0
2011-09-02 15:00:00,16.63,16.64,16.62,16.63,41500.0,13.4926,13.5007,13.4845,13.4926,41500.0
2011-09-02 15:10:00,16.63,16.64,16.61,16.63,135000.0,13.4926,13.5007,13.4764,13.4926,135000.0
2011-09-02 15:20:00,16.63,16.68,16.63,16.66,70500.0,13.4926,13.5332,13.4926,13.517,70500.0
2011-09-02 15:30:00,16.67,16.71,16.65,16.71,60000.0,13.5251,13.5575,13.5088,13.5575,60000.0
2011-09-02 15:40:00,16.72,16.75,16.68,16.69,158000.0,13.5656,13.59,13.5332,13.5413,158000.0
2011-09-02 15:50:00,16.69,16.71,16.67,16.67,73500.0,13.5413,13.5575,13.5251,13.5251,73500.0
2011-09-06 09:30:00,16.08,16.26,16.07,16.25,394500.0,13.0464,13.1924,13.0383,13.1843,394500.0
2011-09-06 09:40:00,16.25,16.31,16.24,16.29,226500.0,13.1843,13.233,13.1762,13.2168,226500.0
2011-09-06 09:50:00,16.28,16.38,16.28,16.38,143000.0,13.2086,13.2898,13.2086,13.2898,143000.0
2011-09-06 10:00:00,16.38,16.44,16.36,16.38,266000.0,13.2898,13.3385,13.2736,13.2898,266000.0
2011-09-06 10:10:00,16.39,16.39,16.25,16.26,278500.0,13.2979,13.2979,13.1843,13.1924,278500.0
2011-09-06 10:20:00,16.27,16.27,16.2,16.22,215000.0,13.2005,13.2005,13.1437,13.16,215000.0
2011-09-06 10:30:00,16.2,16.23,16.18,16.19,119000.0,13.1437,13.1681,13.1275,13.1356,119000.0
2011-09-06 10:40:00,16.2,16.24,16.18,16.22,237000.0,13.1437,13.1762,13.1275,13.16,237000.0
2011-09-06 10:50:00,16.22,16.29,16.21,16.29,103500.0,13.16,13.2168,13.1519,13.2168,103500.0
2011-09-06 11:00:00,16.28,16.3,16.27,16.28,65500.0,13.2086,13.2249,13.2005,13.2086,65500.0
2011-09-06 11:10:00,16.29,16.38,16.26,16.35,103500.0,13.2168,13.2898,13.1924,13.2654,103500.0
2011-09-06 11:20:00,16.35,16.39,16.35,16.39,134500.0,13.2654,13.2979,13.2654,13.2979,134500.0
2011-09-06 11:30:00,16.38,16.43,16.38,16.39,84000.0,13.2898,13.3304,13.2898,13.2979,84000.0
2011-09-06 11:40:00,16.38,16.38,16.33,16.33,30000.0,13.2898,13.2898,13.2492,13.2492,30000.0
2011-09-06 11:50:00,16.33,16.41,16.33,16.37,84000.0,13.2492,13.3141,13.2492,13.2817,84000.0
2011-09-06 12:00:00,16.37,16.42,16.36,16.37,110500.0,13.2817,13.3222,13.2736,13.2817,110500.0
2011-09-06 12:10:00,16.37,16.42,16.37,16.41,46000.0,13.2817,13.3222,13.2817,13.3141,46000.0
2011-09-06 12:20:00,16.41,16.44,16.41,16.41,65000.0,13.3141,13.3385,13.3141,13.3141,65000.0
2011-09-06 12:30:00,16.41,16.41,16.38,16.39,49500.0,13.3141,13.3141,13.2898,13.2979,49500.0
2011-09-06 12:40:00,16.39,16.4,16.38,16.39,67000.0,13.2979,13.306,13.2898,13.2979,67000.0
2011-09-06 12:50:00,16.4,16.4,16.36,16.38,46000.0,13.306,13.306,13.2736,13.2898,46000.0
2011-09-06 13:00:00,16.38,16.41,16.37,16.4,123000.0,13.2898,13.3141,13.2817,13.306,123000.0
2011-09-06 13:10:00,16.4,16.45,16.4,16.43,103500.0,13.306,13.3466,13.306,13.3304,103500.0
2011-09-06 13:20:00,16.43,16.45,16.41,16.41,69500.0,13.3304,13.3466,13.3141,13.3141,69500.0
2011-09-06 13:30:00,16.41,16.43,16.38,16.43,62000.0,13.3141,13.3304,13.2898,13.3304,62000.0
2011-09-06 13:40:00,16.43,16.51,16.43,16.5,81000.0,13.3304,13.3953,13.3304,13.3871,81000.0
2011-09-06 13:50:00,16.51,16.52,16.49,16.49,53000.0,13.3953,13.4034,13.379,13.379,53000.0
2011-09-06 14:00:00,16.49,16.52,16.47,16.52,76000.0,13.379,13.4034,13.3628,13.4034,76000.0
2011-09-06 14:10:00,16.51,16.6,16.51,16.6,133000.0,13.3953,13.4683,13.3953,13.4683,133000.0
2011-09-06 14:20:00,16.6,16.61,16.57,16.59,85000.0,13.4683,13.4764,13.4439,13.4602,85000.0
2011-09-06 14:30:00,16.57,16.58,16.54,16.54,60500.0,13.4439,13.4521,13.4196,13.4196,60500.0
2011-09-06 14:40:00,16.54,16.54,16.5,16.5,68500.0,13.4196,13.4196,13.3871,13.3871,68500.0
2011-09-06 14:50:00,16.5,16.5,16.45,16.46,79500.0,13.3871,13.3871,13.3466,13.3547,79500.0
2011-09-06 15:00:00,16.46,16.46,16.39,16.4,99500.0,13.3547,13.3547,13.2979,13.306,99500.0
2011-09-06 15:10:00,16.4,16.42,16.38,16.38,145500.0,13.306,13.3222,13.2898,13.2898,145500.0
2011-09-06 15:20:00,16.39,16.46,16.39,16.43,156500.0,13.2979,13.3547,13.2979,13.3304,156500.0
2011-09-06 15:30:00,16.42,16.48,16.4,16.48,153000.0,13.3222,13.3709,13.306,13.3709,153000.0
2011-09-06 15:40:00,16.49,16.54,16.48,16.52,176000.0,13.379,13.4196,13.3709,13.4034,176000.0
2011-09-06 15:50:00,16.52,16.59,16.51,16.57,238500.0,13.4034,13.4602,13.3953,13.4439,238500.0
2011-09-07 09:30:00,16.86,16.86,16.81,16.85,293000.0,13.6792,13.6792,13.6387,13.6711,293000.0
2011-09-07 09:40:00,16.85,16.9,16.82,16.87,105000.0,13.6711,13.7117,13.6468,13.6873,105000.0
2011-09-07 09:50:00,16.87,16.91,16.84,16.91,125500.0,13.6873,13.7198,13.663,13.7198,125500.0
2011-09-07 10:00:00,16.91,16.96,16.91,16.96,225500.0,13.7198,13.7604,13.7198,13.7604,225500.0
2011-09-07 10:10:00,16.96,16.98,16.92,16.95,103000.0,13.7604,13.7766,13.7279,13.7522,103000.0
2011-09-07 10:20:00,16.96,16.99,16.93,16.93,134000.0,13.7604,13.7847,13.736,13.736,134000.0
2011-09-07 10:30:00,16.93,16.95,16.91,16.92,127500.0,13.736,13.7522,13.7198,13.7279,127500.0
2011-09-07 10:40:00,16.93,16.96,16.92,16.92,314000.0,13.736,13.7604,13.7279,13.7279,314000.0
2011-09-07 10:50:00,16.92,16.94,16.9,16.93,85500.0,13.7279,13.7441,13.7117,13.736,85500.0
2011-09-07 11:00:00,16.92,16.98,16.91,16.96,182000.0,13.7279,13.7766,13.7198,13.7604,182000.0
2011-09-07 11:10:00,16.96,17.0,16.96,16.99,101500.0,13.7604,13.7928,13.7604,13.7847,101500.0
2011-09-07 11:20:00,16.99,17.04,16.98,17.02,119000.0,13.7847,13.8253,13.7766,13.809,119000.0
2011-09-07 11:30:00,17.03,17.03,17.0,17.0,51000.0,13.8172,13.8172,13.7928,13.7928,51000.0
2011-09-07 11:40:00,17.0,17.02,17.0,17.02,25500.0,13.7928,13.809,13.7928,13.809,25500.0
2011-09-07 11:50:00,17.02,17.03,17.02,17.02,52000.0,13.809,13.8172,13.809,13.809,52000.0
2011-09-07 12:00:00,17.02,17.02,17.0,17.01,32000.0,13.809,13.809,13.7928,13.8009,32000.0
2011-09-07 12:10:00,17.01,17.04,17.01,17.04,27500.0,13.8009,13.8253,13.8009,13.8253,27500.0
2011-09-07 12:20:00,17.03,17.03,17.01,17.03,159500.0,13.8172,13.8172,13.8009,13.8172,159500.0
2011-09-07 12:30:00,17.03,17.08,17.03,17.07,58000.0,13.8172,13.8577,13.8172,13.8496,58000.0
2011-09-07 12:40:00,17.07,17.08,17.06,17.07,72500.0,13.8496,13.8577,13.8415,13.8496,72500.0
2011-09-07 12:50:00,17.07,17.07,17.06,17.07,17500.0,13.8496,13.8496,13.8415,13.8496,17500.0
2011-09-07 13:00:00,17.07,17.11,17.06,17.1,55500.0,13.8496,13.8821,13.8415,13.8739,55500.0
2011-09-07 13:10:00,17.1,17.12,17.1,17.12,74000.0,13.8739,13.8902,13.8739,13.8902,74000.0
2011-09-07 13:20:00,17.12,17.13,17.11,17.12,52000.0,13.8902,13.8983,13.8821,13.8902,52000.0
2011-09-07 13:30:00,17.12,17.12,17.08,17.09,60000.0,13.8902,13.8902,13.8577,13.8658,60000.0
2011-09-07 13:40:00,17.09,17.09,17.06,17.07,25500.0,13.8658,13.8658,13.8415,13.8496,25500.0
2011-09-07 13:50:00,17.07,17.1,17.07,17.1,35000.0,13.8496,13.8739,13.8496,13.8739,35000.0
2011-09-07 14:00:00,17.09,17.14,17.09,17.13,106000.0,13.8658,13.9064,13.8658,13.8983,106000.0
2011-09-07 14:10:00,17.13,17.15,17.13,17.14,240500.0,13.8983,13.9145,13.8983,13.9064,240500.0
2011-09-07 14:20:00,17.14,17.15,17.12,17.15,52000.0,13.9064,13.9145,13.8902,13.9145,52000.0
2011-09-07 14:30:00,17.15,17.17,17.14,17.16,94500.0,13.9145,13.9307,13.9064,13.9226,94500.0
2011-09-07 14:40:00,17.16,17.2,17.16,17.19,96000.0,13.9226,13.9551,13.9226,13.947,96000.0
2011-09-07 14:50:00,17.19,17.2,17.18,17.19,66500.0,13.947,13.9551,13.9389,13.947,66500.0
2011-09-07 15:00:00,17.19,17.2,17.17,17.18,136500.0,13.947,13.9551,13.9307,13.9389,136500.0
2011-09-07 15:10:00,17.18,17.18,17.15,17.16,178000.0,13.9389,13.9389,13.9145,13.9226,178000.0
2011-09-07 15:20:00,17.16,17.16,17.14,17.15,110000.0,13.9226,13.9226,13.9064,13.9145,110000.0
2011-09-07 15:30:00,17.15,17.16,17.1,17.11,280500.0,13.9145,13.9226,13.8739,13.8821,280500.0
2011-09-07 15:40:00,17.11,17.16,17.11,17.15,272500.0,13.8821,13.9226,13.8821,13.9145,272500.0
2011-09-07 15:50:00,17.15,17.19,17.12,17.17,376500.0,13.9145,13.947,13.8902,13.9307,376500.0
2011-09-08 09:30:00,17.04,17.18,17.02,17.17,266500.0,13.8253,13.9389,13.809,13.9307,266500.0
2011-09-08 09:40:00,17.17,17.2,17.13,17.14,127500.0,13.9307,13.9551,13.8983,13.9064,127500.0
2011-09-08 09:50:00,17.14,17.14,17.01,17.04,259000.0,13.9064,13.9064,13.8009,13.8253,259000.0
2011-09-08 10:00:00,17.04,17.09,16.98,17.09,164500.0,13.8253,13.8658,13.7766,13.8658,164500.0
2011-09-08 10:10:00,17.09,17.16,17.08,17.16,65500.0,13.8658,13.9226,13.8577,13.9226,65500.0
2011-09-08 10:20:00,17.17,17.18,17.13,17.14,41000.0,13.9307,13.9389,13.8983,13.9064,41000.0
2011-09-08 10:30:00,17.13,17.2,17.13,17.17,84000.0,13.8983,13.9551,13.8983,13.9307,84000.0
2011-09-08 10:40:00,17.17,17.21,17.16,17.17,91000.0,13.9307,13.9632,13.9226,13.9307,91000.0
2011-09-08 10:50:00,17.17,17.23,17.16,17.23,139500.0,13.9307,13.9794,13.9226,13.9794,139500.0
2011-09-08 11:00:00,17.23,17.26,17.23,17.25,107500.0,13.9794,14.0038,13.9794,13.9957,107500.0
2011-09-08 11:10:00,17.25,17.25,17.2,17.2,80500.0,13.9957,13.9957,13.9551,13.9551,80500.0
2011-09-08 11:20:00,17.2,17.22,17.19,17.19,142500.0,13.9551,13.9713,13.947,13.947,142500.0
2011-09-08 11:30:00,17.19,17.22,17.17,17.22,319500.0,13.947,13.9713,13.9307,13.9713,319500.0
2011-09-08 11:40:00,17.22,17.22,17.15,17.15,207000.0,13.9713,13.9713,13.9145,13.9145,207000.0
2011-09-08 11:50:00,17.15,17.18,17.07,17.09,342500.0,13.9145,13.9389,13.8496,13.8658,342500.0
2011-09-08 12:00:00,17.09,17.09,17.06,17.09,68000.0,13.8658,13.8658,13.8415,13.8658,68000.0
2011-09-08 12:10:00,17.08,17.13,17.08,17.12,42000.0,13.8577,13.8983,13.8577,13.8902,42000.0
2011-09-08 12:20:00,17.13,17.14,17.1,17.1,107000.0,13.8983,13.9064,13.8739,13.8739,107000.0
2011-09-08 12:30:00,17.1,17.11,17.07,17.09,28500.0,13.8739,13.8821,13.8496,13.8658,28500.0
2011-09-08 12:40:00,17.08,17.12,17.07,17.09,50000.0,13.8577,13.8902,13.8496,13.8658,50000.0
2011-09-08 12:50:00,17.09,17.16,17.09,17.15,32000.0,13.8658,13.9226,13.8658,13.9145,32000.0
2011-09-08 13:00:00,17.14,17.16,17.13,17.15,34500.0,13.9064,13.9226,13.8983,13.9145,34500.0
2011-09-08 13:10:00,17.15,17.15,17.11,17.14,43500.0,13.9145,13.9145,13.8821,13.9064,43500.0
2011-09-08 13:20:00,17.13,17.15,17.12,17.13,118500.0,13.8983,13.9145,13.8902,13.8983,118500.0
2011-09-08 13:30:00,17.13,17.17,17.05,17.09,188000.0,13.8983,13.9307,13.8334,13.8658,188000.0
2011-09-08 13:40:00,17.09,17.09,16.98,17.01,187000.0,13.8658,13.8658,13.7766,13.8009,187000.0
2011-09-08 13:50:00,17.01,17.05,16.97,17.04,144500.0,13.8009,13.8334,13.7685,13.8253,144500.0
2011-09-08 14:00:00,17.02,17.06,17.0,17.05,90500.0,13.809,13.8415,13.7928,13.8334,90500.0
2011-09-08 14:10:00,17.05,17.07,17.03,17.04,52000.0,13.8334,13.8496,13.8172,13.8253,52000.0
2011-09-08 14:20:00,17.03,17.03,16.94,16.97,115000.0,13.8172,13.8172,13.7441,13.7685,115000.0
2011-09-08 14:30:00,16.96,17.02,16.95,16.99,105500.0,13.7604,13.809,13.7522,13.7847,105500.0
2011-09-08 14:40:00,16.99,17.03,16.97,16.98,95000.0,13.7847,13.8172,13.7685,13.7766,95000.0
2011-09-08 14:50:00,16.97,17.0,16.95,16.98,74500.0,13.7685,13.7928,13.7522,13.7766,74500.0
2011-09-08 15:00:00,16.99,16.99,16.9,16.93,85500.0,13.7847,13.7847,13.7117,13.736,85500.0
2011-09-08 15:10:00,16.93,16.93,16.89,16.92,56500.0,13.736,13.736,13.7036,13.7279,56500.0
2011-09-08 15:20:00,16.93,16.99,16.93,16.99,65000.0,13.736,13.7847,13.736,13.7847,65000.0
2011-09-08 15:30:00,16.99,17.01,16.97,17.0,134500.0,13.7847,13.8009,13.7685,13.7928,134500.0
2011-09-08 15:40:00,17.01,17.05,17.0,17.01,68500.0,13.8009,13.8334,13.7928,13.8009,68500.0
2011-09-08 15:50:00,17.01,17.01,16.95,16.95,211000.0,13.8009,13.8009,13.7522,13.7522,211000.0
2011-09-09 09:30:00,16.78,16.82,16.65,16.7,334000.0,13.6143,13.6468,13.5088,13.5494,334000.0
2011-09-09 09:40:00,16.68,16.74,16.58,16.74,395500.0,13.5332,13.5819,13.4521,13.5819,395500.0
2011-09-09 09:50:00,16.74,16.77,16.69,16.72,157000.0,13.5819,13.6062,13.5413,13.5656,157000.0
2011-09-09 10:00:00,16.73,16.81,16.73,16.77,208500.0,13.5738,13.6387,13.5738,13.6062,208500.0
2011-09-09 10:10:00,16.78,16.78,16.69,16.75,164000.0,13.6143,13.6143,13.5413,13.59,164000.0
2011-09-09 10:20:00,16.75,16.87,16.73,16.87,183500.0,13.59,13.6873,13.5738,13.6873,183500.0
2011-09-09 10:30:00,16.88,16.88,16.77,16.81,85500.0,13.6955,13.6955,13.6062,13.6387,85500.0
2011-09-09 10:40:00,16.82,16.86,16.8,16.86,84500.0,13.6468,13.6792,13.6305,13.6792,84500.0
2011-09-09 10:50:00,16.86,16.89,16.82,16.82,82000.0,13.6792,13.7036,13.6468,13.6468,82000.0
2011-09-09 11:00:00,16.82,16.86,16.82,16.86,159500.0,13.6468,13.6792,13.6468,13.6792,159500.0
2011-09-09 11:10:00,16.86,16.9,16.74,16.76,272000.0,13.6792,13.7117,13.5819,13.5981,272000.0
2011-09-09 11:20:00,16.75,16.75,16.65,16.66,168000.0,13.59,13.59,13.5088,13.517,168000.0
2011-09-09 11:30:00,16.65,16.71,16.64,16.69,69000.0,13.5088,13.5575,13.5007,13.5413,69000.0
2011-09-09 11:40:00,16.69,16.69,16.55,16.56,161000.0,13.5413,13.5413,13.4277,13.4358,161000.0
2011-09-09 11:50:00,16.56,16.57,16.52,16.55,84000.0,13.4358,13.4439,13.4034,13.4277,84000.0
2011-09-09 12:00:00,16.56,16.58,16.51,16.51,147500.0,13.4358,13.4521,13.3953,13.3953,147500.0
2011-09-09 12:10:00,16.52,16.52,16.46,16.5,284500.0,13.4034,13.4034,13.3547,13.3871,284500.0
2011-09-09 12:20:00,16.5,16.55,16.5,16.51,141000.0,13.3871,13.4277,13.3871,13.3953,141000.0
2011-09-09 12:30:00,16.52,16.53,16.44,16.46,120500.0,13.4034,13.4115,13.3385,13.3547,120500.0
2011-09-09 12:40:00,16.46,16.48,16.44,16.47,115000.0,13.3547,13.3709,13.3385,13.3628,115000.0
2011-09-09 12:50:00,16.47,16.57,16.46,16.57,102000.0,13.3628,13.4439,13.3547,13.4439,102000.0
2011-09-09 13:00:00,16.55,16.55,16.5,16.55,54000.0,13.4277,13.4277,13.3871,13.4277,54000.0
2011-09-09 13:10:00,16.55,16.62,16.54,16.57,59500.0,13.4277,13.4845,13.4196,13.4439,59500.0
2011-09-09 13:20:00,16.56,16.56,16.51,16.55,59000.0,13.4358,13.4358,13.3953,13.4277,59000.0
2011-09-09 13:30:00,16.54,16.54,16.5,16.53,79000.0,13.4196,13.4196,13.3871,13.4115,79000.0
2011-09-09 13:40:00,16.53,16.54,16.47,16.47,61500.0,13.4115,13.4196,13.3628,13.3628,61500.0
2011-09-09 13:50:00,16.46,16.48,16.46,16.48,69500.0,13.3547,13.3709,13.3547,13.3709,69500.0
2011-09-09 14:00:00,16.47,16.51,16.46,16.5,76500.0,13.3628,13.3953,13.3547,13.3871,76500.0
2011-09-09 14:10:00,16.5,16.5,16.43,16.43,96000.0,13.3871,13.3871,13.3304,13.3304,96000.0
2011-09-09 14:20:00,16.44,16.46,16.41,16.41,28500.0,13.3385,13.3547,13.3141,13.3141,28500.0
2011-09-09 14:30:00,16.41,16.41,16.37,16.4,91000.0,13.3141,13.3141,13.2817,13.306,91000.0
2011-09-09 14:40:00,16.39,16.47,16.39,16.4,119500.0,13.2979,13.3628,13.2979,13.306,119500.0
2011-09-09 14:50:00,16.4,16.4,16.37,16.38,161500.0,13.306,13.306,13.2817,13.2898,161500.0
2011-09-09 15:00:00,16.37,16.42,16.36,16.42,106000.0,13.2817,13.3222,13.2736,13.3222,106000.0
2011-09-09 15:10:00,16.43,16.43,16.39,16.43,147500.0,13.3304,13.3304,13.2979,13.3304,147500.0
2011-09-09 15:20:00,16.43,16.43,16.37,16.38,140000.0,13.3304,13.3304,13.2817,13.2898,140000.0
2011-09-09 15:30:00,16.38,16.49,16.38,16.49,166500.0,13.2898,13.379,13.2898,13.379,166500.0
2011-09-09 15:40:00,16.49,16.53,16.46,16.51,160000.0,13.379,13.4115,13.3547,13.3953,160000.0
2011-09-09 15:50:00,16.52,16.53,16.48,16.49,170000.0,13.4034,13.4115,13.3709,13.379,170000.0
2011-09-12 09:30:00,16.24,16.37,16.24,16.33,389000.0,13.1762,13.2817,13.1762,13.2492,389000.0
2011-09-12 09:40:00,16.34,16.4,16.3,16.39,142000.0,13.2573,13.306,13.2249,13.2979,142000.0
2011-09-12 09:50:00,16.38,16.53,16.36,16.49,209000.0,13.2898,13.4115,13.2736,13.379,209000.0
2011-09-12 10:00:00,16.49,16.55,16.45,16.53,291000.0,13.379,13.4277,13.3466,13.4115,291000.0
2011-09-12 10:10:00,16.52,16.53,16.39,16.4,349000.0,13.4034,13.4115,13.2979,13.306,349000.0
2011-09-12 10:20:00,16.41,16.43,16.35,16.35,98500.0,13.3141,13.3304,13.2654,13.2654,98500.0
2011-09-12 10:30:00,16.35,16.39,16.32,16.39,121500.0,13.2654,13.2979,13.2411,13.2979,121500.0
2011-09-12 10:40:00,16.39,16.39,16.28,16.29,105000.0,13.2979,13.2979,13.2086,13.2168,105000.0
2011-09-12 10:50:00,16.29,16.33,16.25,16.25,115500.0,13.2168,13.2492,13.1843,13.1843,115500.0
2011-09-12 11:00:00,16.25,16.31,16.24,16.31,45000.0,13.1843,13.233,13.1762,13.233,45000.0
2011-09-12 11:10:00,16.31,16.36,16.29,16.35,57000.0,13.233,13.2736,13.2168,13.2654,57000.0
2011-09-12 11:20:00,16.35,16.41,16.34,16.41,88000.0,13.2654,13.3141,13.2573,13.3141,88000.0
2011-09-12 11:30:00,16.4,16.45,16.4,16.44,126000.0,13.306,13.3466,13.306,13.3385,126000.0
2011-09-12 11:40:00,16.44,16.46,16.42,16.43,75500.0,13.3385,13.3547,13.3222,13.3304,75500.0
2011-09-12 11:50:00,16.42,16.43,16.35,16.35,116000.0,13.3222,13.3304,13.2654,13.2654,116000.0
2011-09-12 12:00:00,16.37,16.39,16.33,16.34,69500.0,13.2817,13.2979,13.2492,13.2573,69500.0
2011-09-12 12:10:00,16.34,16.36,16.31,16.31,108000.0,13.2573,13.2736,13.233,13.233,108000.0
2011-09-12 12:20:00,16.31,16.38,16.31,16.38,58000.0,13.233,13.2898,13.233,13.2898,58000.0
2011-09-12 12:30:00,16.38,16.38,16.3,16.3,62000.0,13.2898,13.2898,13.2249,13.2249,62000.0
2011-09-12 12:40:00,16.3,16.3,16.29,16.29,82000.0,13.2249,13.2249,13.2168,13.2168,82000.0
2011-09-12 12:50:00,16.29,16.33,16.29,16.33,52000.0,13.2168,13.2492,13.2168,13.2492,52000.0
2011-09-12 13:00:00,16.34,16.38,16.31,16.32,78000.0,13.2573,13.2898,13.233,13.2411,78000.0
2011-09-12 13:10:00,16.33,16.36,16.31,16.32,69000.0,13.2492,13.2736,13.233,13.2411,69000.0
2011-09-12 13:20:00,16.32,16.32,16.29,16.29,34500.0,13.2411,13.2411,13.2168,13.2168,34500.0
2011-09-12 13:30:00,16.29,16.3,16.2,16.21,218000.0,13.2168,13.2249,13.1437,13.1519,218000.0
2011-09-12 13:40:00,16.21,16.24,16.21,16.23,137500.0,13.1519,13.1762,13.1519,13.1681,137500.0
2011-09-12 13:50:00,16.24,16.29,16.24,16.28,55000.0,13.1762,13.2168,13.1762,13.2086,55000.0
2011-09-12 14:00:00,16.27,16.28,16.19,16.22,116000.0,13.2005,13.2086,13.1356,13.16,116000.0
2011-09-12 14:10:00,16.21,16.23,16.18,16.21,64000.0,13.1519,13.1681,13.1275,13.1519,64000.0
2011-09-12 14:20:00,16.2,16.26,16.2,16.24,118500.0,13.1437,13.1924,13.1437,13.1762,118500.0
2011-09-12 14:30:00,16.26,16.38,16.24,16.33,286500.0,13.1924,13.2898,13.1762,13.2492,286500.0
2011-09-12 14:40:00,16.33,16.42,16.32,16.34,146000.0,13.2492,13.3222,13.2411,13.2573,146000.0
2011-09-12 14:50:00,16.35,16.35,16.27,16.29,105500.0,13.2654,13.2654,13.2005,13.2168,105500.0
2011-09-12 15:00:00,16.29,16.31,16.26,16.26,279500.0,13.2168,13.233,13.1924,13.1924,279500.0
2011-09-12 15:10:00,16.27,16.31,16.24,16.27,115500.0,13.2005,13.233,13.1762,13.2005,115500.0
2011-09-12 15:20:00,16.28,16.37,16.25,16.36,156000.0,13.2086,13.2817,13.1843,13.2736,156000.0
2011-09-12 15:30:00,16.36,16.41,16.36,16.4,368500.0,13.2736,13.3141,13.2736,13.306,368500.0
2011-09-12 15:40:00,16.4,16.49,16.38,16.47,420500.0,13.306,13.379,13.2898,13.3628,420500.0
2011-09-12 15:50:00,16.47,16.58,16.47,16.58,562500.0,13.3628,13.4521,13.3628,13.4521,562500.0
2011-09-13 09:30:00,16.67,16.7,16.57,16.57,177500.0,13.5251,13.5494,13.4439,13.4439,177500.0
2011-09-13 09:40:00,16.58,16.68,16.53,16.66,138500.0,13.4521,13.5332,13.4115,13.517,138500.0
2011-09-13 09:50:00,16.67,16.76,16.67,16.76,176500.0,13.5251,13.5981,13.5251,13.5981,176500.0
2011-09-13 10:00:00,16.75,16.83,16.73,16.82,190500.0,13.59,13.6549,13.5738,13.6468,190500.0
2011-09-13 10:10:00,16.82,16.82,16.76,16.76,176500.0,13.6468,13.6468,13.5981,13.5981,176500.0
2011-09-13 10:20:00,16.77,16.82,16.74,16.79,116500.0,13.6062,13.6468,13.5819,13.6224,116500.0
2011-09-13 10:30:00,16.79,16.83,16.7,16.74,250500.0,13.6224,13.6549,13.5494,13.5819,250500.0
2011-09-13 10:40:00,16.73,16.77,16.71,16.75,75500.0,13.5738,13.6062,13.5575,13.59,75500.0
2011-09-13 10:50:00,16.75,16.78,16.67,16.7,89000.0,13.59,13.6143,13.5251,13.5494,89000.0
2011-09-13 11:00:00,16.7,16.73,16.64,16.64,93500.0,13.5494,13.5738,13.5007,13.5007,93500.0
2011-09-13 11:10:00,16.65,16.68,16.62,16.62,100500.0,13.5088,13.5332,13.4845,13.4845,100500.0
2011-09-13 11:20:00,16.61,16.63,16.58,16.61,61500.0,13.4764,13.4926,13.4521,13.4764,61500.0
2011-09-13 11:30:00,16.61,16.66,16.59,16.66,131500.0,13.4764,13.517,13.4602,13.517,131500.0
2011-09-13 11:40:00,16.65,16.71,16.65,16.66,105000.0,13.5088,13.5575,13.5088,13.517,105000.0
2011-09-13 11:50:00,16.65,16.7,16.65,16.66,70000.0,13.5088,13.5494,13.5088,13.517,70000.0
2011-09-13 12:00:00,16.64,16.68,16.59,16.68,128000.0,13.5007,13.5332,13.4602,13.5332,128000.0
2011-09-13 12:10:00,16.68,16.72,16.67,16.71,128500.0,13.5332,13.5656,13.5251,13.5575,128500.0
2011-09-13 12:20:00,16.71,16.72,16.67,16.71,142000.0,13.5575,13.5656,13.5251,13.5575,142000.0
2011-09-13 12:30:00,16.7,16.71,16.68,16.71,49500.0,13.5494,13.5575,13.5332,13.5575,49500.0
2011-09-13 12:40:00,16.72,16.74,16.7,16.73,33500.0,13.5656,13.5819,13.5494,13.5738,33500.0
2011-09-13 12:50:00,16.73,16.75,16.71,16.74,57500.0,13.5738,13.59,13.5575,13.5819,57500.0
2011-09-13 13:00:00,16.75,16.77,16.74,16.74,56000.0,13.59,13.6062,13.5819,13.5819,56000.0
2011-09-13 13:10:00,16.74,16.76,16.73,16.74,65500.0,13.5819,13.5981,13.5738,13.5819,65500.0
2011-09-13 13:20:00,16.74,16.75,16.73,16.74,47000.0,13.5819,13.59,13.5738,13.5819,47000.0
2011-09-13 13:30:00,16.74,16.74,16.7,16.73,43500.0,13.5819,13.5819,13.5494,13.5738,43500.0
2011-09-13 13:40:00,16.74,16.8,16.74,16.79,49500.0,13.5819,13.6305,13.5819,13.6224,49500.0
2011-09-13 13:50:00,16.8,16.82,16.77,16.78,96500.0,13.6305,13.6468,13.6062,13.6143,96500.0
2011-09-13 14:00:00,16.78,16.8,16.77,16.79,123500.0,13.6143,13.6305,13.6062,13.6224,123500.0
2011-09-13 14:10:00,16.78,16.8,16.76,16.78,101500.0,13.6143,13.6305,13.5981,13.6143,101500.0
2011-09-13 14:20:00,16.78,16.87,16.78,16.87,140500.0,13.6143,13.6873,13.6143,13.6873,140500.0
2011-09-13 14:30:00,16.88,16.88,16.83,16.84,84000.0,13.6955,13.6955,13.6549,13.663,84000.0
2011-09-13 14:40:00,16.84,16.85,16.78,16.78,82500.0,13.663,13.6711,13.6143,13.6143,82500.0
2011-09-13 14:50:00,16.78,16.82,16.77,16.8,234000.0,13.6143,13.6468,13.6062,13.6305,234000.0
2011-09-13 15:00:00,16.8,16.82,16.78,16.8,69500.0,13.6305,13.6468,13.6143,13.6305,69500.0
2011-09-13 15:10:00,16.8,16.81,16.71,16.73,147000.0,13.6305,13.6387,13.5575,13.5738,147000.0
2011-09-13 15:20:00,16.71,16.8,16.69,16.8,77000.0,13.5575,13.6305,13.5413,13.6305,77000.0
2011-09-13 15:30:00,16.8,16.86,16.8,16.83,426000.0,13.6305,13.6792,13.6305,13.6549,426000.0
2011-09-13 15:40:00,16.82,16.87,16.8,16.87,122500.0,13.6468,13.6873,13.6305,13.6873,122500.0
2011-09-13 15:50:00,16.87,16.87,16.81,16.82,765000.0,13.6873,13.6873,13.6387,13.6468,765000.0
2011-09-14 09:30:00,16.93,16.97,16.85,16.85,433500.0,13.736,13.7685,13.6711,13.6711,433500.0
2011-09-14 09:40:00,16.85,16.93,16.83,16.88,95500.0,13.6711,13.736,13.6549,13.6955,95500.0
2011-09-14 09:50:00,16.91,16.91,16.81,16.84,129000.0,13.7198,13.7198,13.6387,13.663,129000.0
2011-09-14 10:00:00,16.83,16.84,16.76,16.8,68500.0,13.6549,13.663,13.5981,13.6305,68500.0
2011-09-14 10:10:00,16.82,16.87,16.68,16.69,144000.0,13.6468,13.6873,13.5332,13.5413,144000.0
2011-09-14 10:20:00,16.69,16.76,16.63,16.73,210500.0,13.5413,13.5981,13.4926,13.5738,210500.0
2011-09-14 10:30:00,16.73,16.77,16.69,16.77,44500.0,13.5738,13.6062,13.5413,13.6062,44500.0
2011-09-14 10:40:00,16.76,16.79,16.7,16.73,113500.0,13.5981,13.6224,13.5494,13.5738,113500.0
2011-09-14 10:50:00,16.73,16.78,16.72,16.77,57000.0,13.5738,13.6143,13.5656,13.6062,57000.0
2011-09-14 11:00:00,16.77,16.84,16.74,16.82,125000.0,13.6062,13.663,13.5819,13.6468,125000.0
2011-09-14 11:10:00,16.83,16.86,16.82,16.83,47500.0,13.6549,13.6792,13.6468,13.6549,47500.0
2011-09-14 11:20:00,16.81,16.88,16.81,16.88,46500.0,13.6387,13.6955,13.6387,13.6955,46500.0
2011-09-14 11:30:00,16.87,16.89,16.85,16.88,119500.0,13.6873,13.7036,13.6711,13.6955,119500.0
2011-09-14 11:40:00,16.88,16.88,16.85,16.88,35000.0,13.6955,13.6955,13.6711,13.6955,35000.0
2011-09-14 11:50:00,16.88,16.93,16.88,16.91,75000.0,13.6955,13.736,13.6955,13.7198,75000.0
2011-09-14 12:00:00,16.93,16.93,16.9,16.91,241500.0,13.736,13.736,13.7117,13.7198,241500.0
2011-09-14 12:10:00,16.92,16.92,16.89,16.89,307000.0,13.7279,13.7279,13.7036,13.7036,307000.0
2011-09-14 12:20:00,16.89,16.92,16.88,16.92,62000.0,13.7036,13.7279,13.6955,13.7279,62000.0
2011-09-14 12:30:00,16.92,16.98,16.92,16.98,316500.0,13.7279,13.7766,13.7279,13.7766,316500.0
2011-09-14 12:40:00,16.98,17.01,16.98,16.98,123000.0,13.7766,13.8009,13.7766,13.7766,123000.0
2011-09-14 12:50:00,16.97,16.97,16.94,16.95,159000.0,13.7685,13.7685,13.7441,13.7522,159000.0
2011-09-14 13:00:00,16.96,16.99,16.95,16.98,50000.0,13.7604,13.7847,13.7522,13.7766,50000.0
2011-09-14 13:10:00,16.98,16.99,16.96,16.99,21000.0,13.7766,13.7847,13.7604,13.7847,21000.0
2011-09-14 13:20:00,16.99,16.99,16.96,16.98,101500.0,13.7847,13.7847,13.7604,13.7766,101500.0
2011-09-14 13:30:00,16.98,17.05,16.98,17.05,74500.0,13.7766,13.8334,13.7766,13.8334,74500.0
2011-09-14 13:40:00,17.05,17.07,17.05,17.07,282500.0,13.8334,13.8496,13.8334,13.8496,282500.0
2011-09-14 13:50:00,17.08,17.09,17.02,17.03,341000.0,13.8577,13.8658,13.809,13.8172,341000.0
2011-09-14 14:00:00,17.03,17.11,17.03,17.1,184000.0,13.8172,13.8821,13.8172,13.8739,184000.0
2011-09-14 14:10:00,17.11,17.13,17.07,17.13,173500.0,13.8821,13.8983,13.8496,13.8983,173500.0
2011-09-14 14:20:00,17.14,17.14,17.09,17.11,102000.0,13.9064,13.9064,13.8658,13.8821,102000.0
2011-09-14 14:30:00,17.11,17.12,17.08,17.1,240000.0,13.8821,13.8902,13.8577,13.8739,240000.0
2011-09-14 14:40:00,17.1,17.12,17.1,17.11,88000.0,13.8739,13.8902,13.8739,13.8821,88000.0
2011-09-14 14:50:00,17.12,17.19,17.11,17.18,191000.0,13.8902,13.947,13.8821,13.9389,191000.0
2011-09-14 15:00:00,17.19,17.24,17.19,17.24,313500.0,13.947,13.9875,13.947,13.9875,313500.0
2011-09-14 15:10:00,17.24,17.27,17.24,17.26,253500.0,13.9875,14.0119,13.9875,14.0038,253500.0
2011-09-14 15:20:00,17.27,17.31,17.25,17.31,822000.0,14.0119,14.0443,13.9957,14.0443,822000.0
2011-09-14 15:30:00,17.3,17.33,17.28,17.29,500000.0,14.0362,14.0606,14.02,14.0281,500000.0
2011-09-14 15:40:00,17.29,17.29,17.13,17.16,574000.0,14.0281,14.0281,13.8983,13.9226,574000.0
2011-09-14 15:50:00,17.17,17.19,17.12,17.13,319500.0,13.9307,13.947,13.8902,13.8983,319500.0
2011-09-15 09:30:00,17.31,17.33,17.2,17.26,347000.0,14.0443,14.0606,13.9551,14.0038,347000.0
2011-09-15 09:40:00,17.25,17.26,17.17,17.22,280500.0,13.9957,14.0038,13.9307,13.9713,280500.0
2011-09-15 09:50:00,17.23,17.26,17.22,17.25,164500.0,13.9794,14.0038,13.9713,13.9957,164500.0
2011-09-15 10:00:00,17.23,17.33,17.23,17.29,144000.0,13.9794,14.0606,13.9794,14.0281,144000.0
2011-09-15 10:10:00,17.28,17.3,17.21,17.26,117000.0,14.02,14.0362,13.9632,14.0038,117000.0
2011-09-15 10:20:00,17.25,17.25,17.17,17.18,146500.0,13.9957,13.9957,13.9307,13.9389,146500.0
2011-09-15 10:30:00,17.18,17.18,17.09,17.11,186000.0,13.9389,13.9389,13.8658,13.8821,186000.0
2011-09-15 10:40:00,17.12,17.17,17.12,17.17,79500.0,13.8902,13.9307,13.8902,13.9307,79500.0
2011-09-15 10:50:00,17.17,17.17,17.09,17.11,137500.0,13.9307,13.9307,13.8658,13.8821,137500.0
2011-09-15 11:00:00,17.11,17.15,17.06,17.15,137500.0,13.8821,13.9145,13.8415,13.9145,137500.0
2011-09-15 11:10:00,17.15,17.17,17.12,17.17,60000.0,13.9145,13.9307,13.8902,13.9307,60000.0
2011-09-15 11:20:00,17.17,17.19,17.14,17.18,110500.0,13.9307,13.947,13.9064,13.9389,110500.0
2011-09-15 11:30:00,17.18,17.24,17.18,17.23,154500.0,13.9389,13.9875,13.9389,13.9794,154500.0
2011-09-15 11:40:00,17.23,17.26,17.22,17.25,142500.0,13.9794,14.0038,13.9713,13.9957,142500.0
2011-09-15 11:50:00,17.26,17.26,17.22,17.24,67000.0,14.0038,14.0038,13.9713,13.9875,67000.0
2011-09-15 12:00:00,17.24,17.27,17.22,17.27,101500.0,13.9875,14.0119,13.9713,14.0119,101500.0
2011-09-15 12:10:00,17.27,17.28,17.24,17.27,88500.0,14.0119,14.02,13.9875,14.0119,88500.0
2011-09-15 12:20:00,17.27,17.27,17.23,17.24,97500.0,14.0119,14.0119,13.9794,13.9875,97500.0
2011-09-15 12:30:00,17.24,17.29,17.24,17.28,82500.0,13.9875,14.0281,13.9875,14.02,82500.0
2011-09-15 12:40:00,17.29,17.29,17.27,17.28,113000.0,14.0281,14.0281,14.0119,14.02,113000.0
2011-09-15 12:50:00,17.28,17.28,17.26,17.27,15000.0,14.02,14.02,14.0038,14.0119,15000.0
2011-09-15 13:00:00,17.28,17.3,17.26,17.3,39500.0,14.02,14.0362,14.0038,14.0362,39500.0
2011-09-15 13:10:00,17.3,17.31,17.29,17.29,31500.0,14.0362,14.0443,14.0281,14.0281,31500.0
2011-09-15 13:20:00,17.29,17.3,17.26,17.26,77000.0,14.0281,14.0362,14.0038,14.0038,77000.0
2011-09-15 13:30:00,17.26,17.27,17.24,17.25,65500.0,14.0038,14.0119,13.9875,13.9957,65500.0
2011-09-15 13:40:00,17.24,17.28,17.24,17.27,260500.0,13.9875,14.02,13.9875,14.0119,260500.0
2011-09-15 13:50:00,17.26,17.29,17.25,17.28,68500.0,14.0038,14.0281,13.9957,14.02,68500.0
2011-09-15 14:00:00,17.3,17.32,17.3,17.32,131000.0,14.0362,14.0524,14.0362,14.0524,131000.0
2011-09-15 14:10:00,17.32,17.35,17.32,17.33,184500.0,14.0524,14.0768,14.0524,14.0606,184500.0
2011-09-15 14:20:00,17.33,17.33,17.29,17.32,394500.0,14.0606,14.0606,14.0281,14.0524,394500.0
2011-09-15 14:30:00,17.32,17.34,17.32,17.34,174000.0,14.0524,14.0687,14.0524,14.0687,174000.0
2011-09-15 14:40:00,17.33,17.34,17.32,17.34,93500.0,14.0606,14.0687,14.0524,14.0687,93500.0
2011-09-15 14:50:00,17.34,17.37,17.33,17.35,62000.0,14.0687,14.093,14.0606,14.0768,62000.0
2011-09-15 15:00:00,17.35,17.38,17.35,17.36,82000.0,14.0768,14.1011,14.0768,14.0849,82000.0
2011-09-15 15:10:00,17.36,17.36,17.31,17.31,63500.0,14.0849,14.0849,14.0443,14.0443,63500.0
2011-09-15 15:20:00,17.31,17.33,17.27,17.28,101500.0,14.0443,14.0606,14.0119,14.02,101500.0
2011-09-15 15:30:00,17.29,17.34,17.28,17.34,74000.0,14.0281,14.0687,14.02,14.0687,74000.0
2011-09-15 15:40:00,17.33,17.36,17.31,17.36,172500.0,14.0606,14.0849,14.0443,14.0849,172500.0
2011-09-15 15:50:00,17.35,17.35,17.33,17.35,164500.0,14.0768,14.0768,14.0606,14.0768,164500.0
2011-09-16 09:30:00,17.38,17.42,17.34,17.4,253500.0,14.1011,14.1336,14.0687,14.1174,253500.0
2011-09-16 09:40:00,17.41,17.48,17.4,17.46,103500.0,14.1255,14.1823,14.1174,14.166,103500.0
2011-09-16 09:50:00,17.47,17.49,17.39,17.39,226000.0,14.1741,14.1904,14.1092,14.1092,226000.0
2011-09-16 10:00:00,17.42,17.42,17.37,17.4,52000.0,14.1336,14.1336,14.093,14.1174,52000.0
2011-09-16 10:10:00,17.41,17.47,17.41,17.43,342000.0,14.1255,14.1741,14.1255,14.1417,342000.0
2011-09-16 10:20:00,17.43,17.43,17.33,17.33,78500.0,14.1417,14.1417,14.0606,14.0606,78500.0
2011-09-16 10:30:00,17.33,17.35,17.3,17.3,77500.0,14.0606,14.0768,14.0362,14.0362,77500.0
2011-09-16 10:40:00,17.31,17.34,17.24,17.25,110500.0,14.0443,14.0687,13.9875,13.9957,110500.0
2011-09-16 10:50:00,17.25,17.26,17.2,17.24,130000.0,13.9957,14.0038,13.9551,13.9875,130000.0
2011-09-16 11:00:00,17.24,17.27,17.23,17.26,77500.0,13.9875,14.0119,13.9794,14.0038,77500.0
2011-09-16 11:10:00,17.26,17.29,17.26,17.26,65000.0,14.0038,14.0281,14.0038,14.0038,65000.0
2011-09-16 11:20:00,17.26,17.28,17.22,17.26,43500.0,14.0038,14.02,13.9713,14.0038,43500.0
2011-09-16 11:30:00,17.26,17.29,17.22,17.27,39000.0,14.0038,14.0281,13.9713,14.0119,39000.0
2011-09-16 11:40:00,17.28,17.32,17.27,17.3,27500.0,14.02,14.0524,14.0119,14.0362,27500.0
2011-09-16 11:50:00,17.31,17.34,17.31,17.32,36000.0,14.0443,14.0687,14.0443,14.0524,36000.0
2011-09-16 12:00:00,17.32,17.33,17.3,17.32,59000.0,14.0524,14.0606,14.0362,14.0524,59000.0
2011-09-16 12:10:00,17.32,17.32,17.29,17.31,39500.0,14.0524,14.0524,14.0281,14.0443,39500.0
2011-09-16 12:20:00,17.31,17.33,17.29,17.32,52000.0,14.0443,14.0606,14.0281,14.0524,52000.0
2011-09-16 12:30:00,17.31,17.35,17.31,17.35,44000.0,14.0443,14.0768,14.0443,14.0768,44000.0
2011-09-16 12:40:00,17.34,17.37,17.34,17.35,20000.0,14.0687,14.093,14.0687,14.0768,20000.0
2011-09-16 12:50:00,17.36,17.36,17.34,17.34,29500.0,14.0849,14.0849,14.0687,14.0687,29500.0
2011-09-16 13:00:00,17.33,17.34,17.31,17.31,36000.0,14.0606,14.0687,14.0443,14.0443,36000.0
2011-09-16 13:10:00,17.3,17.33,17.3,17.31,24000.0,14.0362,14.0606,14.0362,14.0443,24000.0
2011-09-16 13:20:00,17.31,17.31,17.3,17.31,24000.0,14.0443,14.0443,14.0362,14.0443,24000.0
2011-09-16 13:30:00,17.31,17.32,17.23,17.26,67000.0,14.0443,14.0524,13.9794,14.0038,67000.0
2011-09-16 13:40:00,17.25,17.27,17.25,17.25,49000.0,13.9957,14.0119,13.9957,13.9957,49000.0
2011-09-16 13:50:00,17.26,17.27,17.25,17.27,107500.0,14.0038,14.0119,13.9957,14.0119,107500.0
2011-09-16 14:00:00,17.27,17.31,17.27,17.3,54000.0,14.0119,14.0443,14.0119,14.0362,54000.0
2011-09-16 14:10:00,17.3,17.3,17.27,17.28,29500.0,14.0362,14.0362,14.0119,14.02,29500.0
2011-09-16 14:20:00,17.28,17.28,17.27,17.28,8500.0,14.02,14.02,14.0119,14.02,8500.0
2011-09-16 14:30:00,17.26,17.31,17.26,17.3,30000.0,14.0038,14.0443,14.0038,14.0362,30000.0
2011-09-16 14:40:00,17.31,17.31,17.28,17.3,55000.0,14.0443,14.0443,14.02,14.0362,55000.0
2011-09-16 14:50:00,17.3,17.32,17.29,17.32,32000.0,14.0362,14.0524,14.0281,14.0524,32000.0
2011-09-16 15:00:00,17.32,17.32,17.28,17.28,64000.0,14.0524,14.0524,14.02,14.02,64000.0
2011-09-16 15:10:00,17.28,17.29,17.27,17.27,74000.0,14.02,14.0281,14.0119,14.0119,74000.0
2011-09-16 15:20:00,17.27,17.28,17.24,17.25,85000.0,14.0119,14.02,13.9875,13.9957,85000.0
2011-09-16 15:30:00,17.25,17.28,17.25,17.27,59500.0,13.9957,14.02,13.9957,14.0119,59500.0
2011-09-16 15:40:00,17.26,17.33,17.26,17.31,138500.0,14.0038,14.0606,14.0038,14.0443,138500.0
2011-09-16 15:50:00,17.32,17.35,17.31,17.33,687000.0,14.0524,14.0768,14.0443,14.0606,687000.0
2011-09-19 09:30:00,16.99,17.01,16.95,16.96,422000.0,13.7847,13.8009,13.7522,13.7604,422000.0
2011-09-19 09:40:00,16.96,16.97,16.89,16.91,201500.0,13.7604,13.7685,13.7036,13.7198,201500.0
2011-09-19 09:50:00,16.9,16.9,16.86,16.86,373000.0,13.7117,13.7117,13.6792,13.6792,373000.0
2011-09-19 10:00:00,16.85,16.95,16.84,16.93,327500.0,13.6711,13.7522,13.663,13.736,327500.0
2011-09-19 10:10:00,16.93,16.93,16.85,16.9,329500.0,13.736,13.736,13.6711,13.7117,329500.0
2011-09-19 10:20:00,16.89,16.94,16.87,16.94,169500.0,13.7036,13.7441,13.6873,13.7441,169500.0
2011-09-19 10:30:00,16.94,16.98,16.94,16.95,95000.0,13.7441,13.7766,13.7441,13.7522,95000.0
2011-09-19 10:40:00,16.95,16.95,16.91,16.95,165500.0,13.7522,13.7522,13.7198,13.7522,165500.0
2011-09-19 10:50:00,16.94,16.97,16.92,16.92,113500.0,13.7441,13.7685,13.7279,13.7279,113500.0
2011-09-19 11:00:00,16.93,16.98,16.93,16.96,158500.0,13.736,13.7766,13.736,13.7604,158500.0
2011-09-19 11:10:00,16.96,16.99,16.93,16.97,150500.0,13.7604,13.7847,13.736,13.7685,150500.0
2011-09-19 11:20:00,16.98,17.02,16.98,16.99,61500.0,13.7766,13.809,13.7766,13.7847,61500.0
2011-09-19 11:30:00,16.98,17.03,16.97,17.03,71500.0,13.7766,13.8172,13.7685,13.8172,71500.0
2011-09-19 11:40:00,17.03,17.14,17.03,17.13,122500.0,13.8172,13.9064,13.8172,13.8983,122500.0
2011-09-19 11:50:00,17.14,17.14,17.08,17.09,66500.0,13.9064,13.9064,13.8577,13.8658,66500.0
2011-09-19 12:00:00,17.09,17.13,17.09,17.11,31500.0,13.8658,13.8983,13.8658,13.8821,31500.0
2011-09-19 12:10:00,17.09,17.09,17.04,17.04,35500.0,13.8658,13.8658,13.8253,13.8253,35500.0
2011-09-19 12:20:00,17.05,17.05,17.01,17.02,68000.0,13.8334,13.8334,13.8009,13.809,68000.0
2011-09-19 12:30:00,17.02,17.02,16.99,16.99,74500.0,13.809,13.809,13.7847,13.7847,74500.0
2011-09-19 12:40:00,16.99,17.01,16.96,16.97,62500.0,13.7847,13.8009,13.7604,13.7685,62500.0
2011-09-19 12:50:00,16.97,16.98,16.95,16.97,49500.0,13.7685,13.7766,13.7522,13.7685,49500.0
2011-09-19 13:00:00,16.96,16.98,16.94,16.98,71500.0,13.7604,13.7766,13.7441,13.7766,71500.0
2011-09-19 13:10:00,16.99,16.99,16.93,16.96,41500.0,13.7847,13.7847,13.736,13.7604,41500.0
2011-09-19 13:20:00,16.96,17.0,16.96,16.99,69000.0,13.7604,13.7928,13.7604,13.7847,69000.0
2011-09-19 13:30:00,17.0,17.0,16.98,16.98,45500.0,13.7928,13.7928,13.7766,13.7766,45500.0
2011-09-19 13:40:00,16.99,17.02,16.99,17.01,14000.0,13.7847,13.809,13.7847,13.8009,14000.0
2011-09-19 13:50:00,17.0,17.01,16.99,17.01,35500.0,13.7928,13.8009,13.7847,13.8009,35500.0
2011-09-19 14:00:00,17.01,17.02,16.96,17.01,36000.0,13.8009,13.809,13.7604,13.8009,36000.0
2011-09-19 14:10:00,17.0,17.05,17.0,17.05,253500.0,13.7928,13.8334,13.7928,13.8334,253500.0
2011-09-19 14:20:00,17.03,17.05,17.0,17.0,63500.0,13.8172,13.8334,13.7928,13.7928,63500.0
2011-09-19 14:30:00,17.01,17.05,17.01,17.05,51500.0,13.8009,13.8334,13.8009,13.8334,51500.0
2011-09-19 14:40:00,17.05,17.07,17.04,17.06,40500.0,13.8334,13.8496,13.8253,13.8415,40500.0
2011-09-19 14:50:00,17.07,17.08,17.01,17.01,66500.0,13.8496,13.8577,13.8009,13.8009,66500.0
2011-09-19 15:00:00,17.01,17.02,16.99,16.99,40500.0,13.8009,13.809,13.7847,13.7847,40500.0
2011-09-19 15:10:00,16.99,17.14,16.99,17.11,209500.0,13.7847,13.9064,13.7847,13.8821,209500.0
2011-09-19 15:20:00,17.11,17.19,17.11,17.17,179000.0,13.8821,13.947,13.8821,13.9307,179000.0
2011-09-19 15:30:00,17.18,17.23,17.18,17.22,135500.0,13.9389,13.9794,13.9389,13.9713,135500.0
2011-09-19 15:40:00,17.21,17.21,17.12,17.14,269500.0,13.9632,13.9632,13.8902,13.9064,269500.0
2011-09-19 15:50:00,17.14,17.16,17.1,17.11,444000.0,13.9064,13.9226,13.8739,13.8821,444000.0
2011-09-20 09:30:00,17.18,17.23,17.13,17.13,265500.0,13.9389,13.9794,13.8983,13.8983,265500.0
2011-09-20 09:40:00,17.13,17.13,17.05,17.08,137000.0,13.8983,13.8983,13.8334,13.8577,137000.0
2011-09-20 09:50:00,17.08,17.08,17.03,17.07,128000.0,13.8577,13.8577,13.8172,13.8496,128000.0
2011-09-20 10:00:00,17.07,17.15,17.07,17.09,83500.0,13.8496,13.9145,13.8496,13.8658,83500.0
2011-09-20 10:10:00,17.08,17.15,17.06,17.14,90500.0,13.8577,13.9145,13.8415,13.9064,90500.0
2011-09-20 10:20:00,17.16,17.19,17.14,17.18,28500.0,13.9226,13.947,13.9064,13.9389,28500.0
2011-09-20 10:30:00,17.18,17.25,17.17,17.24,237000.0,13.9389,13.9957,13.9307,13.9875,237000.0
2011-09-20 10:40:00,17.24,17.29,17.24,17.29,123000.0,13.9875,14.0281,13.9875,14.0281,123000.0
2011-09-20 10:50:00,17.29,17.31,17.24,17.27,65000.0,14.0281,14.0443,13.9875,14.0119,65000.0
2011-09-20 11:00:00,17.28,17.33,17.28,17.33,95500.0,14.02,14.0606,14.02,14.0606,95500.0
2011-09-20 11:10:00,17.33,17.34,17.31,17.31,62000.0,14.0606,14.0687,14.0443,14.0443,62000.0
2011-09-20 11:20:00,17.3,17.31,17.28,17.3,78000.0,14.0362,14.0443,14.02,14.0362,78000.0
2011-09-20 11:30:00,17.31,17.31,17.27,17.28,115500.0,14.0443,14.0443,14.0119,14.02,115500.0
2011-09-20 11:40:00,17.27,17.28,17.25,17.27,34000.0,14.0119,14.02,13.9957,14.0119,34000.0
2011-09-20 11:50:00,17.28,17.31,17.27,17.3,147500.0,14.02,14.0443,14.0119,14.0362,147500.0
2011-09-20 12:00:00,17.29,17.29,17.21,17.23,68000.0,14.0281,14.0281,13.9632,13.9794,68000.0
2011-09-20 12:10:00,17.23,17.24,17.21,17.23,36500.0,13.9794,13.9875,13.9632,13.9794,36500.0
2011-09-20 12:20:00,17.23,17.25,17.23,17.24,94500.0,13.9794,13.9957,13.9794,13.9875,94500.0
2011-09-20 12:30:00,17.23,17.23,17.19,17.19,52000.0,13.9794,13.9794,13.947,13.947,52000.0
2011-09-20 12:40:00,17.19,17.19,17.16,17.18,27000.0,13.947,13.947,13.9226,13.9389,27000.0
2011-09-20 12:50:00,17.18,17.23,17.18,17.21,75500.0,13.9389,13.9794,13.9389,13.9632,75500.0
2011-09-20 13:00:00,17.21,17.23,17.21,17.22,17500.0,13.9632,13.9794,13.9632,13.9713,17500.0
2011-09-20 13:10:00,17.22,17.25,17.22,17.23,20500.0,13.9713,13.9957,13.9713,13.9794,20500.0
2011-09-20 13:20:00,17.23,17.23,17.21,17.23,37000.0,13.9794,13.9794,13.9632,13.9794,37000.0
2011-09-20 13:30:00,17.23,17.23,17.21,17.21,40500.0,13.9794,13.9794,13.9632,13.9632,40500.0
2011-09-20 13:40:00,17.21,17.21,17.17,17.2,68500.0,13.9632,13.9632,13.9307,13.9551,68500.0
2011-09-20 13:50:00,17.2,17.2,17.18,17.19,46500.0,13.9551,13.9551,13.9389,13.947,46500.0
2011-09-20 14:00:00,17.19,17.21,17.15,17.21,135000.0,13.947,13.9632,13.9145,13.9632,135000.0
2011-09-20 14:10:00,17.22,17.22,17.2,17.21,46500.0,13.9713,13.9713,13.9551,13.9632,46500.0
2011-09-20 14:20:00,17.21,17.21,17.18,17.2,46500.0,13.9632,13.9632,13.9389,13.9551,46500.0
2011-09-20 14:30:00,17.2,17.21,17.13,17.14,107000.0,13.9551,13.9632,13.8983,13.9064,107000.0
2011-09-20 14:40:00,17.14,17.14,17.09,17.11,83500.0,13.9064,13.9064,13.8658,13.8821,83500.0
2011-09-20 14:50:00,17.11,17.13,17.1,17.12,92000.0,13.8821,13.8983,13.8739,13.8902,92000.0
2011-09-20 15:00:00,17.11,17.13,17.03,17.03,138000.0,13.8821,13.8983,13.8172,13.8172,138000.0
2011-09-20 15:10:00,17.03,17.06,17.0,17.0,117000.0,13.8172,13.8415,13.7928,13.7928,117000.0
2011-09-20 15:20:00,17.0,17.0,16.95,16.97,197000.0,13.7928,13.7928,13.7522,13.7685,197000.0
2011-09-20 15:30:00,16.96,17.02,16.96,17.02,120500.0,13.7604,13.809,13.7604,13.809,120500.0
2011-09-20 15:40:00,17.02,17.02,16.9,16.92,210500.0,13.809,13.809,13.7117,13.7279,210500.0
2011-09-20 15:50:00,16.92,16.93,16.89,16.9,169500.0,13.7279,13.736,13.7036,13.7117,169500.0
2011-09-21 09:30:00,16.87,16.94,16.85,16.92,166000.0,13.6873,13.7441,13.6711,13.7279,166000.0
2011-09-21 09:40:00,16.91,16.92,16.85,16.87,139500.0,13.7198,13.7279,13.6711,13.6873,139500.0
2011-09-21 09:50:00,16.86,16.92,16.83,16.9,762000.0,13.6792,13.7279,13.6549,13.7117,762000.0
2011-09-21 10:00:00,16.92,16.95,16.87,16.87,887500.0,13.7279,13.7522,13.6873,13.6873,887500.0
2011-09-21 10:10:00,16.87,16.88,16.83,16.86,741000.0,13.6873,13.6955,13.6549,13.6792,741000.0
2011-09-21 10:20:00,16.86,16.87,16.83,16.84,29500.0,13.6792,13.6873,13.6549,13.663,29500.0
2011-09-21 10:30:00,16.84,16.86,16.76,16.77,129500.0,13.663,13.6792,13.5981,13.6062,129500.0
2011-09-21 10:40:00,16.78,16.82,16.76,16.76,82000.0,13.6143,13.6468,13.5981,13.5981,82000.0
2011-09-21 10:50:00,16.74,16.75,16.69,16.72,117500.0,13.5819,13.59,13.5413,13.5656,117500.0
2011-09-21 11:00:00,16.72,16.75,16.72,16.73,76500.0,13.5656,13.59,13.5656,13.5738,76500.0
2011-09-21 11:10:00,16.73,16.78,16.73,16.74,87000.0,13.5738,13.6143,13.5738,13.5819,87000.0
2011-09-21 11:20:00,16.74,16.77,16.72,16.77,68000.0,13.5819,13.6062,13.5656,13.6062,68000.0
2011-09-21 11:30:00,16.76,16.83,16.76,16.83,54000.0,13.5981,13.6549,13.5981,13.6549,54000.0
2011-09-21 11:40:00,16.83,16.84,16.82,16.83,44500.0,13.6549,13.663,13.6468,13.6549,44500.0
2011-09-21 11:50:00,16.83,16.83,16.8,16.81,41500.0,13.6549,13.6549,13.6305,13.6387,41500.0
2011-09-21 12:00:00,16.81,16.83,16.79,16.79,65500.0,13.6387,13.6549,13.6224,13.6224,65500.0
2011-09-21 12:10:00,16.78,16.81,16.78,16.81,39500.0,13.6143,13.6387,13.6143,13.6387,39500.0
2011-09-21 12:20:00,16.81,16.81,16.73,16.74,265500.0,13.6387,13.6387,13.5738,13.5819,265500.0
2011-09-21 12:30:00,16.73,16.81,16.73,16.8,106500.0,13.5738,13.6387,13.5738,13.6305,106500.0
2011-09-21 12:40:00,16.79,16.8,16.72,16.72,124500.0,13.6224,13.6305,13.5656,13.5656,124500.0
2011-09-21 12:50:00,16.73,16.73,16.7,16.73,82000.0,13.5738,13.5738,13.5494,13.5738,82000.0
2011-09-21 13:00:00,16.74,16.79,16.72,16.79,83500.0,13.5819,13.6224,13.5656,13.6224,83500.0
2011-09-21 13:10:00,16.77,16.79,16.74,16.75,112000.0,13.6062,13.6224,13.5819,13.59,112000.0
2011-09-21 13:20:00,16.74,16.79,16.74,16.78,45500.0,13.5819,13.6224,13.5819,13.6143,45500.0
2011-09-21 13:30:00,16.78,16.79,16.75,16.75,49500.0,13.6143,13.6224,13.59,13.59,49500.0
2011-09-21 13:40:00,16.76,16.78,16.76,16.76,92000.0,13.5981,13.6143,13.5981,13.5981,92000.0
2011-09-21 13:50:00,16.75,16.76,16.74,16.74,52500.0,13.59,13.5981,13.5819,13.5819,52500.0
2011-09-21 14:00:00,16.74,16.79,16.73,16.77,77000.0,13.5819,13.6224,13.5738,13.6062,77000.0
2011-09-21 14:10:00,16.77,16.82,16.76,16.8,25500.0,13.6062,13.6468,13.5981,13.6305,25500.0
2011-09-21 14:20:00,16.79,16.85,16.66,16.75,195000.0,13.6224,13.6711,13.517,13.59,195000.0
2011-09-21 14:30:00,16.75,16.78,16.58,16.62,382000.0,13.59,13.6143,13.4521,13.4845,382000.0
2011-09-21 14:40:00,16.61,16.68,16.58,16.68,206500.0,13.4764,13.5332,13.4521,13.5332,206500.0
2011-09-21 14:50:00,16.68,16.69,16.61,16.61,319000.0,13.5332,13.5413,13.4764,13.4764,319000.0
2011-09-21 15:00:00,16.61,16.68,16.6,16.67,206500.0,13.4764,13.5332,13.4683,13.5251,206500.0
2011-09-21 15:10:00,16.67,16.71,16.65,16.67,210500.0,13.5251,13.5575,13.5088,13.5251,210500.0
2011-09-21 15:20:00,16.67,16.68,16.6,16.61,260500.0,13.5251,13.5332,13.4683,13.4764,260500.0
2011-09-21 15:30:00,16.61,16.63,16.49,16.5,177000.0,13.4764,13.4926,13.379,13.3871,177000.0
2011-09-21 15:40:00,16.49,16.49,16.43,16.43,216500.0,13.379,13.379,13.3304,13.3304,216500.0
2011-09-21 15:50:00,16.43,16.43,16.3,16.3,429500.0,13.3304,13.3304,13.2249,13.2249,429500.0
2011-09-22 09:30:00,15.79,15.88,15.77,15.87,561500.0,12.8111,12.8841,12.7949,12.876,561500.0
2011-09-22 09:40:00,15.88,15.91,15.74,15.75,406500.0,12.8841,12.9085,12.7705,12.7786,406500.0
2011-09-22 09:50:00,15.76,15.8,15.7,15.71,515500.0,12.7868,12.8192,12.7381,12.7462,515500.0
2011-09-22 10:00:00,15.72,15.86,15.71,15.86,149000.0,12.7543,12.8679,12.7462,12.8679,149000.0
2011-09-22 10:10:00,15.86,15.93,15.81,15.93,154000.0,12.8679,12.9247,12.8273,12.9247,154000.0
2011-09-22 10:20:00,15.93,16.02,15.87,15.89,228000.0,12.9247,12.9977,12.876,12.8922,228000.0
2011-09-22 10:30:00,15.89,15.95,15.86,15.89,114500.0,12.8922,12.9409,12.8679,12.8922,114500.0
2011-09-22 10:40:00,15.88,15.97,15.86,15.95,111000.0,12.8841,12.9571,12.8679,12.9409,111000.0
2011-09-22 10:50:00,15.95,15.95,15.84,15.84,233000.0,12.9409,12.9409,12.8517,12.8517,233000.0
2011-09-22 11:00:00,15.83,15.88,15.81,15.81,126000.0,12.8435,12.8841,12.8273,12.8273,126000.0
2011-09-22 11:10:00,15.82,15.86,15.79,15.84,168000.0,12.8354,12.8679,12.8111,12.8517,168000.0
2011-09-22 11:20:00,15.83,15.85,15.79,15.81,139000.0,12.8435,12.8598,12.8111,12.8273,139000.0
2011-09-22 11:30:00,15.8,15.86,15.8,15.85,175000.0,12.8192,12.8679,12.8192,12.8598,175000.0
2011-09-22 11:40:00,15.84,15.84,15.79,15.79,77500.0,12.8517,12.8517,12.8111,12.8111,77500.0
2011-09-22 11:50:00,15.79,15.8,15.73,15.73,74500.0,12.8111,12.8192,12.7624,12.7624,74500.0
2011-09-22 12:00:00,15.73,15.75,15.68,15.7,268000.0,12.7624,12.7786,12.7218,12.7381,268000.0
2011-09-22 12:10:00,15.7,15.71,15.67,15.7,732000.0,12.7381,12.7462,12.7137,12.7381,732000.0
2011-09-22 12:20:00,15.68,15.74,15.66,15.71,254500.0,12.7218,12.7705,12.7056,12.7462,254500.0
2011-09-22 12:30:00,15.71,15.76,15.71,15.76,72000.0,12.7462,12.7868,12.7462,12.7868,72000.0
2011-09-22 12:40:00,15.75,15.8,15.75,15.8,49500.0,12.7786,12.8192,12.7786,12.8192,49500.0
2011-09-22 12:50:00,15.82,15.85,15.82,15.83,87500.0,12.8354,12.8598,12.8354,12.8435,87500.0
2011-09-22 13:00:00,15.84,15.84,15.74,15.74,104000.0,12.8517,12.8517,12.7705,12.7705,104000.0
2011-09-22 13:10:00,15.74,15.76,15.73,15.74,47000.0,12.7705,12.7868,12.7624,12.7705,47000.0
2011-09-22 13:20:00,15.73,15.75,15.69,15.73,168500.0,12.7624,12.7786,12.73,12.7624,168500.0
2011-09-22 13:30:00,15.71,15.74,15.68,15.69,149000.0,12.7462,12.7705,12.7218,12.73,149000.0
2011-09-22 13:40:00,15.7,15.73,15.67,15.68,319000.0,12.7381,12.7624,12.7137,12.7218,319000.0
2011-09-22 13:50:00,15.68,15.69,15.6,15.6,99500.0,12.7218,12.73,12.6569,12.6569,99500.0
2011-09-22 14:00:00,15.6,15.64,15.57,15.63,141000.0,12.6569,12.6894,12.6326,12.6813,141000.0
2011-09-22 14:10:00,15.62,15.66,15.6,15.63,291500.0,12.6732,12.7056,12.6569,12.6813,291500.0
2011-09-22 14:20:00,15.63,15.81,15.63,15.74,322000.0,12.6813,12.8273,12.6813,12.7705,322000.0
2011-09-22 14:30:00,15.73,15.76,15.63,15.63,150000.0,12.7624,12.7868,12.6813,12.6813,150000.0
2011-09-22 14:40:00,15.64,15.74,15.63,15.69,167500.0,12.6894,12.7705,12.6813,12.73,167500.0
2011-09-22 14:50:00,15.7,15.7,15.64,15.64,100000.0,12.7381,12.7381,12.6894,12.6894,100000.0
2011-09-22 15:00:00,15.63,15.63,15.57,15.62,129500.0,12.6813,12.6813,12.6326,12.6732,129500.0
2011-09-22 15:10:00,15.62,15.64,15.58,15.58,131000.0,12.6732,12.6894,12.6407,12.6407,131000.0
2011-09-22 15:20:00,15.57,15.57,15.49,15.56,444500.0,12.6326,12.6326,12.5677,12.6245,444500.0
2011-09-22 15:30:00,15.56,15.66,15.55,15.66,290500.0,12.6245,12.7056,12.6164,12.7056,290500.0
2011-09-22 15:40:00,15.67,15.76,15.61,15.74,400500.0,12.7137,12.7868,12.6651,12.7705,400500.0
2011-09-22 15:50:00,15.73,15.77,15.67,15.73,297500.0,12.7624,12.7949,12.7137,12.7624,297500.0
2011-09-23 09:30:00,15.65,15.73,15.62,15.67,283500.0,12.6975,12.7624,12.6732,12.7137,283500.0
2011-09-23 09:40:00,15.66,15.76,15.62,15.7,237500.0,12.7056,12.7868,12.6732,12.7381,237500.0
2011-09-23 09:50:00,15.71,15.82,15.68,15.75,202000.0,12.7462,12.8354,12.7218,12.7786,202000.0
2011-09-23 10:00:00,15.75,15.78,15.68,15.73,239500.0,12.7786,12.803,12.7218,12.7624,239500.0
2011-09-23 10:10:00,15.74,15.76,15.66,15.66,108000.0,12.7705,12.7868,12.7056,12.7056,108000.0
2011-09-23 10:20:00,15.67,15.73,15.65,15.73,117000.0,12.7137,12.7624,12.6975,12.7624,117000.0
2011-09-23 10:30:00,15.74,15.77,15.74,15.77,86500.0,12.7705,12.7949,12.7705,12.7949,86500.0
2011-09-23 10:40:00,15.74,15.84,15.71,15.84,120000.0,12.7705,12.8517,12.7462,12.8517,120000.0
2011-09-23 10:50:00,15.84,15.85,15.81,15.83,124000.0,12.8517,12.8598,12.8273,12.8435,124000.0
2011-09-23 11:00:00,15.82,15.89,15.8,15.89,104000.0,12.8354,12.8922,12.8192,12.8922,104000.0
2011-09-23 11:10:00,15.89,15.9,15.85,15.89,88000.0,12.8922,12.9003,12.8598,12.8922,88000.0
2011-09-23 11:20:00,15.9,15.94,15.89,15.92,109500.0,12.9003,12.9328,12.8922,12.9166,109500.0
2011-09-23 11:30:00,15.92,15.92,15.83,15.83,43500.0,12.9166,12.9166,12.8435,12.8435,43500.0
2011-09-23 11:40:00,15.83,15.85,15.81,15.81,182500.0,12.8435,12.8598,12.8273,12.8273,182500.0
2011-09-23 11:50:00,15.81,15.82,15.78,15.82,57000.0,12.8273,12.8354,12.803,12.8354,57000.0
2011-09-23 12:00:00,15.84,15.85,15.8,15.85,26000.0,12.8517,12.8598,12.8192,12.8598,26000.0
2011-09-23 12:10:00,15.85,15.88,15.83,15.88,53000.0,12.8598,12.8841,12.8435,12.8841,53000.0
2011-09-23 12:20:00,15.88,15.88,15.8,15.81,29500.0,12.8841,12.8841,12.8192,12.8273,29500.0
2011-09-23 12:30:00,15.81,15.84,15.8,15.81,57000.0,12.8273,12.8517,12.8192,12.8273,57000.0
2011-09-23 12:40:00,15.8,15.86,15.74,15.79,143000.0,12.8192,12.8679,12.7705,12.8111,143000.0
2011-09-23 12:50:00,15.81,15.88,15.79,15.79,86000.0,12.8273,12.8841,12.8111,12.8111,86000.0
2011-09-23 13:00:00,15.8,15.84,15.76,15.76,130000.0,12.8192,12.8517,12.7868,12.7868,130000.0
2011-09-23 13:10:00,15.77,15.83,15.77,15.79,47500.0,12.7949,12.8435,12.7949,12.8111,47500.0
2011-09-23 13:20:00,15.78,15.82,15.77,15.79,62500.0,12.803,12.8354,12.7949,12.8111,62500.0
2011-09-23 13:30:00,15.78,15.86,15.78,15.82,136500.0,12.803,12.8679,12.803,12.8354,136500.0
2011-09-23 13:40:00,15.82,15.9,15.81,15.89,86500.0,12.8354,12.9003,12.8273,12.8922,86500.0
2011-09-23 13:50:00,15.9,15.92,15.87,15.92,142500.0,12.9003,12.9166,12.876,12.9166,142500.0
2011-09-23 14:00:00,15.92,15.94,15.88,15.88,320000.0,12.9166,12.9328,12.8841,12.8841,320000.0
2011-09-23 14:10:00,15.88,15.88,15.83,15.84,83000.0,12.8841,12.8841,12.8435,12.8517,83000.0
2011-09-23 14:20:00,15.84,15.85,15.79,15.8,207500.0,12.8517,12.8598,12.8111,12.8192,207500.0
2011-09-23 14:30:00,15.8,15.84,15.8,15.83,79500.0,12.8192,12.8517,12.8192,12.8435,79500.0
2011-09-23 14:40:00,15.83,15.84,15.78,15.79,110500.0,12.8435,12.8517,12.803,12.8111,110500.0
2011-09-23 14:50:00,15.79,15.81,15.76,15.77,81000.0,12.8111,12.8273,12.7868,12.7949,81000.0
2011-09-23 15:00:00,15.77,15.83,15.77,15.81,107500.0,12.7949,12.8435,12.7949,12.8273,107500.0
2011-09-23 15:10:00,15.8,15.86,15.79,15.83,138000.0,12.8192,12.8679,12.8111,12.8435,138000.0
2011-09-23 15:20:00,15.82,15.89,15.82,15.89,236000.0,12.8354,12.8922,12.8354,12.8922,236000.0
2011-09-23 15:30:00,15.89,15.9,15.85,15.89,262500.0,12.8922,12.9003,12.8598,12.8922,262500.0
2011-09-23 15:40:00,15.89,15.9,15.84,15.84,450000.0,12.8922,12.9003,12.8517,12.8517,450000.0
2011-09-23 15:50:00,15.84,15.92,15.83,15.91,1074000.0,12.8517,12.9166,12.8435,12.9085,1074000.0
2011-09-26 09:30:00,16.0,16.03,15.85,15.85,310500.0,13.0284,13.0529,12.9063,12.9063,310500.0
2011-09-26 09:40:00,15.84,15.91,15.82,15.91,123000.0,12.8982,12.9552,12.8819,12.9552,123000.0
2011-09-26 09:50:00,15.9,15.9,15.75,15.75,161500.0,12.947,12.947,12.8249,12.8249,161500.0
2011-09-26 10:00:00,15.74,15.79,15.71,15.72,108000.0,12.8167,12.8574,12.7923,12.8004,108000.0
2011-09-26 10:10:00,15.72,15.72,15.62,15.64,314500.0,12.8004,12.8004,12.719,12.7353,314500.0
2011-09-26 10:20:00,15.63,15.76,15.63,15.76,97500.0,12.7272,12.833,12.7272,12.833,97500.0
2011-09-26 10:30:00,15.75,15.75,15.63,15.64,23500.0,12.8249,12.8249,12.7272,12.7353,23500.0
2011-09-26 10:40:00,15.65,15.74,15.63,15.68,54000.0,12.7434,12.8167,12.7272,12.7679,54000.0
2011-09-26 10:50:00,15.68,15.81,15.68,15.79,145500.0,12.7679,12.8737,12.7679,12.8574,145500.0
2011-09-26 11:00:00,15.8,15.85,15.77,15.85,88000.0,12.8656,12.9063,12.8412,12.9063,88000.0
2011-09-26 11:10:00,15.84,15.89,15.8,15.86,98500.0,12.8982,12.9389,12.8656,12.9144,98500.0
2011-09-26 11:20:00,15.86,15.91,15.84,15.89,223000.0,12.9144,12.9552,12.8982,12.9389,223000.0
2011-09-26 11:30:00,15.9,15.91,15.86,15.91,156000.0,12.947,12.9552,12.9144,12.9552,156000.0
2011-09-26 11:40:00,15.91,15.97,15.91,15.94,391000.0,12.9552,13.004,12.9552,12.9796,391000.0
2011-09-26 11:50:00,15.94,15.97,15.9,15.95,138500.0,12.9796,13.004,12.947,12.9877,138500.0
2011-09-26 12:00:00,15.96,15.96,15.9,15.91,91000.0,12.9959,12.9959,12.947,12.9552,91000.0
2011-09-26 12:10:00,15.9,15.92,15.89,15.92,71500.0,12.947,12.9633,12.9389,12.9633,71500.0
2011-09-26 12:20:00,15.92,15.95,15.89,15.92,305000.0,12.9633,12.9877,12.9389,12.9633,305000.0
2011-09-26 12:30:00,15.92,15.93,15.9,15.92,102000.0,12.9633,12.9714,12.947,12.9633,102000.0
2011-09-26 12:40:00,15.92,15.92,15.83,15.83,129000.0,12.9633,12.9633,12.89,12.89,129000.0
2011-09-26 12:50:00,15.82,15.85,15.81,15.84,111000.0,12.8819,12.9063,12.8737,12.8982,111000.0
2011-09-26 13:00:00,15.84,15.84,15.78,15.82,64000.0,12.8982,12.8982,12.8493,12.8819,64000.0
2011-09-26 13:10:00,15.81,15.82,15.76,15.79,133000.0,12.8737,12.8819,12.833,12.8574,133000.0
2011-09-26 13:20:00,15.8,15.84,15.8,15.8,104500.0,12.8656,12.8982,12.8656,12.8656,104500.0
2011-09-26 13:30:00,15.8,15.85,15.76,15.8,72000.0,12.8656,12.9063,12.833,12.8656,72000.0
2011-09-26 13:40:00,15.8,15.83,15.77,15.79,84000.0,12.8656,12.89,12.8412,12.8574,84000.0
2011-09-26 13:50:00,15.79,15.84,15.79,15.82,61500.0,12.8574,12.8982,12.8574,12.8819,61500.0
2011-09-26 14:00:00,15.83,15.92,15.8,15.87,155500.0,12.89,12.9633,12.8656,12.9226,155500.0
2011-09-26 14:10:00,15.87,15.89,15.84,15.86,71500.0,12.9226,12.9389,12.8982,12.9144,71500.0
2011-09-26 14:20:00,15.85,15.89,15.85,15.88,36500.0,12.9063,12.9389,12.9063,12.9307,36500.0
2011-09-26 14:30:00,15.86,15.94,15.84,15.91,43500.0,12.9144,12.9796,12.8982,12.9552,43500.0
2011-09-26 14:40:00,15.92,15.95,15.9,15.91,55000.0,12.9633,12.9877,12.947,12.9552,55000.0
2011-09-26 14:50:00,15.9,15.95,15.88,15.94,57500.0,12.947,12.9877,12.9307,12.9796,57500.0
2011-09-26 15:00:00,15.94,16.0,15.94,15.96,148000.0,12.9796,13.0284,12.9796,12.9959,148000.0
2011-09-26 15:10:00,15.97,16.04,15.96,16.04,139000.0,13.004,13.061,12.9959,13.061,139000.0
2011-09-26 15:20:00,16.04,16.06,16.02,16.06,77000.0,13.061,13.0773,13.0447,13.0773,77000.0
2011-09-26 15:30:00,16.06,16.1,16.03,16.1,58000.0,13.0773,13.1099,13.0529,13.1099,58000.0
2011-09-26 15:40:00,16.11,16.14,16.09,16.13,69000.0,13.118,13.1424,13.1017,13.1343,69000.0
2011-09-26 15:50:00,16.13,16.18,16.13,16.16,212500.0,13.1343,13.175,13.1343,13.1587,212500.0
2011-09-27 09:30:00,16.48,16.55,16.47,16.54,442500.0,13.4193,13.4763,13.4112,13.4682,442500.0
2011-09-27 09:40:00,16.53,16.55,16.46,16.5,97500.0,13.46,13.4763,13.403,13.4356,97500.0
2011-09-27 09:50:00,16.52,16.6,16.52,16.59,120500.0,13.4519,13.517,13.4519,13.5089,120500.0
2011-09-27 10:00:00,16.59,16.62,16.52,16.57,188500.0,13.5089,13.5333,13.4519,13.4926,188500.0
2011-09-27 10:10:00,16.55,16.61,16.54,16.57,189500.0,13.4763,13.5252,13.4682,13.4926,189500.0
2011-09-27 10:20:00,16.57,16.64,16.56,16.62,110500.0,13.4926,13.5496,13.4844,13.5333,110500.0
2011-09-27 10:30:00,16.62,16.63,16.59,16.6,88000.0,13.5333,13.5414,13.5089,13.517,88000.0
2011-09-27 10:40:00,16.6,16.66,16.59,16.65,232500.0,13.517,13.5659,13.5089,13.5577,232500.0
2011-09-27 10:50:00,16.65,16.7,16.65,16.7,131000.0,13.5577,13.5984,13.5577,13.5984,131000.0
2011-09-27 11:00:00,16.71,16.71,16.66,16.67,54000.0,13.6066,13.6066,13.5659,13.574,54000.0
2011-09-27 11:10:00,16.68,16.7,16.67,16.7,62500.0,13.5822,13.5984,13.574,13.5984,62500.0
2011-09-27 11:20:00,16.7,16.7,16.65,16.68,88000.0,13.5984,13.5984,13.5577,13.5822,88000.0
2011-09-27 11:30:00,16.68,16.7,16.67,16.68,112000.0,13.5822,13.5984,13.574,13.5822,112000.0
2011-09-27 11:40:00,16.68,16.68,16.65,16.65,38000.0,13.5822,13.5822,13.5577,13.5577,38000.0
2011-09-27 11:50:00,16.65,16.69,16.65,16.67,47000.0,13.5577,13.5903,13.5577,13.574,47000.0
2011-09-27 12:00:00,16.67,16.72,16.67,16.72,73000.0,13.574,13.6147,13.574,13.6147,73000.0
2011-09-27 12:10:00,16.72,16.75,16.72,16.74,67000.0,13.6147,13.6392,13.6147,13.631,67000.0
2011-09-27 12:20:00,16.73,16.76,16.72,16.73,70500.0,13.6229,13.6473,13.6147,13.6229,70500.0
2011-09-27 12:30:00,16.73,16.73,16.69,16.7,38500.0,13.6229,13.6229,13.5903,13.5984,38500.0
2011-09-27 12:40:00,16.69,16.7,16.68,16.7,44000.0,13.5903,13.5984,13.5822,13.5984,44000.0
2011-09-27 12:50:00,16.7,16.73,16.7,16.72,51500.0,13.5984,13.6229,13.5984,13.6147,51500.0
2011-09-27 13:00:00,16.72,16.73,16.7,16.73,47000.0,13.6147,13.6229,13.5984,13.6229,47000.0
2011-09-27 13:10:00,16.74,16.74,16.71,16.73,48500.0,13.631,13.631,13.6066,13.6229,48500.0
2011-09-27 13:20:00,16.73,16.73,16.71,16.73,37000.0,13.6229,13.6229,13.6066,13.6229,37000.0
2011-09-27 13:30:00,16.73,16.74,16.69,16.74,67500.0,13.6229,13.631,13.5903,13.631,67500.0
2011-09-27 13:40:00,16.74,16.77,16.73,16.76,44000.0,13.631,13.6554,13.6229,13.6473,44000.0
2011-09-27 13:50:00,16.76,16.78,16.76,16.76,94000.0,13.6473,13.6636,13.6473,13.6473,94000.0
2011-09-27 14:00:00,16.76,16.77,16.76,16.76,23000.0,13.6473,13.6554,13.6473,13.6473,23000.0
2011-09-27 14:10:00,16.76,16.8,16.76,16.8,52500.0,13.6473,13.6799,13.6473,13.6799,52500.0
2011-09-27 14:20:00,16.8,16.81,16.75,16.75,56500.0,13.6799,13.688,13.6392,13.6392,56500.0
2011-09-27 14:30:00,16.75,16.79,16.75,16.76,132000.0,13.6392,13.6717,13.6392,13.6473,132000.0
2011-09-27 14:40:00,16.76,16.76,16.72,16.72,72500.0,13.6473,13.6473,13.6147,13.6147,72500.0
2011-09-27 14:50:00,16.72,16.74,16.7,16.71,93500.0,13.6147,13.631,13.5984,13.6066,93500.0
2011-09-27 15:00:00,16.71,16.71,16.6,16.63,143500.0,13.6066,13.6066,13.517,13.5414,143500.0
2011-09-27 15:10:00,16.63,16.64,16.57,16.61,98500.0,13.5414,13.5496,13.4926,13.5252,98500.0
2011-09-27 15:20:00,16.6,16.6,16.46,16.49,375000.0,13.517,13.517,13.403,13.4274,375000.0
2011-09-27 15:30:00,16.48,16.54,16.47,16.48,849500.0,13.4193,13.4682,13.4112,13.4193,849500.0
2011-09-27 15:40:00,16.49,16.49,16.39,16.4,945500.0,13.4274,13.4274,13.346,13.3542,945500.0
2011-09-27 15:50:00,16.4,16.45,16.35,16.44,1057500.0,13.3542,13.3949,13.3134,13.3867,1057500.0
2011-09-28 09:30:00,16.5,16.51,16.35,16.41,604500.0,13.4356,13.4437,13.3134,13.3623,604500.0
2011-09-28 09:40:00,16.41,16.49,16.38,16.47,107500.0,13.3623,13.4274,13.3379,13.4112,107500.0
2011-09-28 09:50:00,16.47,16.54,16.47,16.51,119000.0,13.4112,13.4682,13.4112,13.4437,119000.0
2011-09-28 10:00:00,16.5,16.5,16.44,16.47,119000.0,13.4356,13.4356,13.3867,13.4112,119000.0
2011-09-28 10:10:00,16.47,16.47,16.29,16.3,229000.0,13.4112,13.4112,13.2646,13.2727,229000.0
2011-09-28 10:20:00,16.3,16.34,16.27,16.33,147500.0,13.2727,13.3053,13.2483,13.2972,147500.0
2011-09-28 10:30:00,16.33,16.34,16.26,16.26,108000.0,13.2972,13.3053,13.2402,13.2402,108000.0
2011-09-28 10:40:00,16.24,16.31,16.24,16.3,72500.0,13.2239,13.2809,13.2239,13.2727,72500.0
2011-09-28 10:50:00,16.31,16.34,16.29,16.29,96500.0,13.2809,13.3053,13.2646,13.2646,96500.0
2011-09-28 11:00:00,16.29,16.31,16.21,16.22,147500.0,13.2646,13.2809,13.1994,13.2076,147500.0
2011-09-28 11:10:00,16.22,16.25,16.19,16.22,198500.0,13.2076,13.232,13.1832,13.2076,198500.0
2011-09-28 11:20:00,16.22,16.22,16.19,16.21,236000.0,13.2076,13.2076,13.1832,13.1994,236000.0
2011-09-28 11:30:00,16.21,16.24,16.14,16.24,155000.0,13.1994,13.2239,13.1424,13.2239,155000.0
2011-09-28 11:40:00,16.24,16.27,16.22,16.25,58500.0,13.2239,13.2483,13.2076,13.232,58500.0
2011-09-28 11:50:00,16.25,16.32,16.25,16.29,46000.0,13.232,13.289,13.232,13.2646,46000.0
2011-09-28 12:00:00,16.31,16.32,16.22,16.23,103500.0,13.2809,13.289,13.2076,13.2157,103500.0
2011-09-28 12:10:00,16.21,16.25,16.21,16.22,134500.0,13.1994,13.232,13.1994,13.2076,134500.0
2011-09-28 12:20:00,16.23,16.31,16.23,16.29,57000.0,13.2157,13.2809,13.2157,13.2646,57000.0
2011-09-28 12:30:00,16.29,16.29,16.23,16.27,73500.0,13.2646,13.2646,13.2157,13.2483,73500.0
2011-09-28 12:40:00,16.27,16.27,16.23,16.23,10500.0,13.2483,13.2483,13.2157,13.2157,10500.0
2011-09-28 12:50:00,16.24,16.3,16.23,16.28,23500.0,13.2239,13.2727,13.2157,13.2564,23500.0
2011-09-28 13:00:00,16.28,16.28,16.23,16.24,43000.0,13.2564,13.2564,13.2157,13.2239,43000.0
2011-09-28 13:10:00,16.21,16.22,16.2,16.2,26500.0,13.1994,13.2076,13.1913,13.1913,26500.0
2011-09-28 13:20:00,16.18,16.18,16.14,16.16,70000.0,13.175,13.175,13.1424,13.1587,70000.0
2011-09-28 13:30:00,16.16,16.16,16.08,16.13,140500.0,13.1587,13.1587,13.0936,13.1343,140500.0
2011-09-28 13:40:00,16.12,16.16,16.09,16.1,69500.0,13.1262,13.1587,13.1017,13.1099,69500.0
2011-09-28 13:50:00,16.09,16.12,16.03,16.03,191500.0,13.1017,13.1262,13.0529,13.0529,191500.0
2011-09-28 14:00:00,16.03,16.04,15.98,16.04,125000.0,13.0529,13.061,13.0122,13.061,125000.0
2011-09-28 14:10:00,16.04,16.07,16.02,16.06,17000.0,13.061,13.0854,13.0447,13.0773,17000.0
2011-09-28 14:20:00,16.05,16.08,16.04,16.05,42000.0,13.0692,13.0936,13.061,13.0692,42000.0
2011-09-28 14:30:00,16.05,16.11,16.05,16.11,65500.0,13.0692,13.118,13.0692,13.118,65500.0
2011-09-28 14:40:00,16.1,16.12,16.08,16.08,41500.0,13.1099,13.1262,13.0936,13.0936,41500.0
2011-09-28 14:50:00,16.07,16.12,16.07,16.1,27000.0,13.0854,13.1262,13.0854,13.1099,27000.0
2011-09-28 15:00:00,16.1,16.16,16.09,16.13,74000.0,13.1099,13.1587,13.1017,13.1343,74000.0
2011-09-28 15:10:00,16.14,16.18,16.09,16.1,48500.0,13.1424,13.175,13.1017,13.1099,48500.0
2011-09-28 15:20:00,16.09,16.12,16.04,16.04,319500.0,13.1017,13.1262,13.061,13.061,319500.0
2011-09-28 15:30:00,16.04,16.04,15.93,15.94,158500.0,13.061,13.061,12.9714,12.9796,158500.0
2011-09-28 15:40:00,15.94,15.98,15.89,15.9,108500.0,12.9796,13.0122,12.9389,12.947,108500.0
2011-09-28 15:50:00,15.91,15.95,15.89,15.9,189000.0,12.9552,12.9877,12.9389,12.947,189000.0
2011-09-29 09:30:00,16.23,16.25,16.18,16.18,247500.0,13.2157,13.232,13.175,13.175,247500.0
2011-09-29 09:40:00,16.18,16.27,16.15,16.25,218000.0,13.175,13.2483,13.1506,13.232,218000.0
2011-09-29 09:50:00,16.25,16.25,16.13,16.14,285000.0,13.232,13.232,13.1343,13.1424,285000.0
2011-09-29 10:00:00,16.14,16.19,16.09,16.1,290500.0,13.1424,13.1832,13.1017,13.1099,290500.0
2011-09-29 10:10:00,16.1,16.13,16.05,16.08,163000.0,13.1099,13.1343,13.0692,13.0936,163000.0
2011-09-29 10:20:00,16.07,16.08,15.99,16.0,89500.0,13.0854,13.0936,13.0203,13.0284,89500.0
2011-09-29 10:30:00,15.99,16.01,15.96,15.99,67500.0,13.0203,13.0366,12.9959,13.0203,67500.0
2011-09-29 10:40:00,15.98,16.0,15.89,15.94,112500.0,13.0122,13.0284,12.9389,12.9796,112500.0
2011-09-29 10:50:00,15.92,15.96,15.89,15.94,110000.0,12.9633,12.9959,12.9389,12.9796,110000.0
2011-09-29 11:00:00,15.94,16.0,15.94,15.98,82000.0,12.9796,13.0284,12.9796,13.0122,82000.0
2011-09-29 11:10:00,15.98,16.0,15.94,15.95,83500.0,13.0122,13.0284,12.9796,12.9877,83500.0
2011-09-29 11:20:00,15.94,16.02,15.91,16.02,122000.0,12.9796,13.0447,12.9552,13.0447,122000.0
2011-09-29 11:30:00,16.02,16.04,16.0,16.01,82000.0,13.0447,13.061,13.0284,13.0366,82000.0
2011-09-29 11:40:00,16.01,16.08,16.0,16.08,95500.0,13.0366,13.0936,13.0284,13.0936,95500.0
2011-09-29 11:50:00,16.09,16.1,16.05,16.05,157500.0,13.1017,13.1099,13.0692,13.0692,157500.0
2011-09-29 12:00:00,16.05,16.11,16.04,16.04,68500.0,13.0692,13.118,13.061,13.061,68500.0
2011-09-29 12:10:00,16.05,16.07,16.02,16.03,84500.0,13.0692,13.0854,13.0447,13.0529,84500.0
2011-09-29 12:20:00,16.02,16.07,16.02,16.05,44500.0,13.0447,13.0854,13.0447,13.0692,44500.0
2011-09-29 12:30:00,16.05,16.05,15.95,15.98,490500.0,13.0692,13.0692,12.9877,13.0122,490500.0
2011-09-29 12:40:00,15.98,15.99,15.94,15.99,29500.0,13.0122,13.0203,12.9796,13.0203,29500.0
2011-09-29 12:50:00,15.98,16.03,15.97,15.98,39000.0,13.0122,13.0529,13.004,13.0122,39000.0
2011-09-29 13:00:00,15.97,16.03,15.96,16.0,45000.0,13.004,13.0529,12.9959,13.0284,45000.0
2011-09-29 13:10:00,16.01,16.03,16.0,16.0,102000.0,13.0366,13.0529,13.0284,13.0284,102000.0
2011-09-29 13:20:00,16.0,16.01,15.92,15.92,57500.0,13.0284,13.0366,12.9633,12.9633,57500.0
2011-09-29 13:30:00,15.94,15.94,15.81,15.81,237000.0,12.9796,12.9796,12.8737,12.8737,237000.0
2011-09-29 13:40:00,15.81,15.83,15.76,15.81,163000.0,12.8737,12.89,12.833,12.8737,163000.0
2011-09-29 13:50:00,15.81,15.86,15.8,15.83,55000.0,12.8737,12.9144,12.8656,12.89,55000.0
2011-09-29 14:00:00,15.84,15.85,15.72,15.74,105000.0,12.8982,12.9063,12.8004,12.8167,105000.0
2011-09-29 14:10:00,15.74,15.74,15.67,15.71,133500.0,12.8167,12.8167,12.7597,12.7923,133500.0
2011-09-29 14:20:00,15.71,15.8,15.69,15.78,125500.0,12.7923,12.8656,12.776,12.8493,125500.0
2011-09-29 14:30:00,15.78,15.82,15.74,15.8,98500.0,12.8493,12.8819,12.8167,12.8656,98500.0
2011-09-29 14:40:00,15.8,15.83,15.71,15.72,85500.0,12.8656,12.89,12.7923,12.8004,85500.0
2011-09-29 14:50:00,15.72,15.8,15.71,15.79,124000.0,12.8004,12.8656,12.7923,12.8574,124000.0
2011-09-29 15:00:00,15.8,15.81,15.69,15.74,103500.0,12.8656,12.8737,12.776,12.8167,103500.0
2011-09-29 15:10:00,15.76,15.81,15.73,15.74,60000.0,12.833,12.8737,12.8086,12.8167,60000.0
2011-09-29 15:20:00,15.75,15.85,15.74,15.84,83500.0,12.8249,12.9063,12.8167,12.8982,83500.0
2011-09-29 15:30:00,15.85,15.98,15.82,15.97,153500.0,12.9063,13.0122,12.8819,13.004,153500.0
2011-09-29 15:40:00,15.97,16.0,15.92,15.95,218500.0,13.004,13.0284,12.9633,12.9877,218500.0
2011-09-29 15:50:00,15.95,16.06,15.95,16.06,747000.0,12.9877,13.0773,12.9877,13.0773,747000.0
2011-09-30 09:30:00,15.78,15.81,15.75,15.77,340500.0,12.8493,12.8737,12.8249,12.8412,340500.0
2011-09-30 09:40:00,15.76,15.87,15.75,15.8,345000.0,12.833,12.9226,12.8249,12.8656,345000.0
2011-09-30 09:50:00,15.8,15.85,15.74,15.76,199000.0,12.8656,12.9063,12.8167,12.833,199000.0
2011-09-30 10:00:00,15.75,15.86,15.74,15.83,230500.0,12.8249,12.9144,12.8167,12.89,230500.0
2011-09-30 10:10:00,15.85,15.91,15.8,15.9,129000.0,12.9063,12.9552,12.8656,12.947,129000.0
2011-09-30 10:20:00,15.91,15.95,15.87,15.88,144000.0,12.9552,12.9877,12.9226,12.9307,144000.0
2011-09-30 10:30:00,15.88,15.9,15.81,15.82,79000.0,12.9307,12.947,12.8737,12.8819,79000.0
2011-09-30 10:40:00,15.82,15.84,15.79,15.8,91500.0,12.8819,12.8982,12.8574,12.8656,91500.0
2011-09-30 10:50:00,15.79,15.86,15.79,15.8,119000.0,12.8574,12.9144,12.8574,12.8656,119000.0
2011-09-30 11:00:00,15.81,15.86,15.79,15.85,73000.0,12.8737,12.9144,12.8574,12.9063,73000.0
2011-09-30 11:10:00,15.85,15.91,15.84,15.89,81000.0,12.9063,12.9552,12.8982,12.9389,81000.0
2011-09-30 11:20:00,15.91,15.95,15.89,15.9,104000.0,12.9552,12.9877,12.9389,12.947,104000.0
2011-09-30 11:30:00,15.9,15.97,15.9,15.94,77500.0,12.947,13.004,12.947,12.9796,77500.0
2011-09-30 11:40:00,15.94,15.96,15.91,15.93,80500.0,12.9796,12.9959,12.9552,12.9714,80500.0
2011-09-30 11:50:00,15.93,15.94,15.88,15.91,205000.0,12.9714,12.9796,12.9307,12.9552,205000.0
2011-09-30 12:00:00,15.91,15.94,15.89,15.89,66000.0,12.9552,12.9796,12.9389,12.9389,66000.0
2011-09-30 12:10:00,15.88,15.88,15.84,15.85,102000.0,12.9307,12.9307,12.8982,12.9063,102000.0
2011-09-30 12:20:00,15.86,15.87,15.85,15.87,52000.0,12.9144,12.9226,12.9063,12.9226,52000.0
2011-09-30 12:30:00,15.86,15.87,15.83,15.87,76000.0,12.9144,12.9226,12.89,12.9226,76000.0
2011-09-30 12:40:00,15.87,15.89,15.85,15.87,63500.0,12.9226,12.9389,12.9063,12.9226,63500.0
2011-09-30 12:50:00,15.88,15.88,15.84,15.85,54500.0,12.9307,12.9307,12.8982,12.9063,54500.0
2011-09-30 13:00:00,15.84,15.85,15.81,15.84,71000.0,12.8982,12.9063,12.8737,12.8982,71000.0
2011-09-30 13:10:00,15.84,15.88,15.84,15.86,78500.0,12.8982,12.9307,12.8982,12.9144,78500.0
2011-09-30 13:20:00,15.87,15.87,15.84,15.85,85000.0,12.9226,12.9226,12.8982,12.9063,85000.0
2011-09-30 13:30:00,15.86,15.9,15.86,15.89,21000.0,12.9144,12.947,12.9144,12.9389,21000.0
2011-09-30 13:40:00,15.9,15.9,15.84,15.88,66000.0,12.947,12.947,12.8982,12.9307,66000.0
2011-09-30 13:50:00,15.89,15.89,15.85,15.85,332000.0,12.9389,12.9389,12.9063,12.9063,332000.0
2011-09-30 14:00:00,15.85,15.87,15.8,15.8,70500.0,12.9063,12.9226,12.8656,12.8656,70500.0
2011-09-30 14:10:00,15.8,15.82,15.78,15.79,208000.0,12.8656,12.8819,12.8493,12.8574,208000.0
2011-09-30 14:20:00,15.79,15.79,15.73,15.75,132500.0,12.8574,12.8574,12.8086,12.8249,132500.0
2011-09-30 14:30:00,15.74,15.77,15.73,15.77,204000.0,12.8167,12.8412,12.8086,12.8412,204000.0
2011-09-30 14:40:00,15.76,15.8,15.76,15.77,176500.0,12.833,12.8656,12.833,12.8412,176500.0
2011-09-30 14:50:00,15.77,15.82,15.72,15.79,148500.0,12.8412,12.8819,12.8004,12.8574,148500.0
2011-09-30 15:00:00,15.77,15.84,15.74,15.83,140000.0,12.8412,12.8982,12.8167,12.89,140000.0
2011-09-30 15:10:00,15.82,15.83,15.77,15.78,175500.0,12.8819,12.89,12.8412,12.8493,175500.0
2011-09-30 15:20:00,15.78,15.8,15.73,15.74,186000.0,12.8493,12.8656,12.8086,12.8167,186000.0
2011-09-30 15:30:00,15.73,15.75,15.68,15.69,366000.0,12.8086,12.8249,12.7679,12.776,366000.0
2011-09-30 15:40:00,15.69,15.76,15.68,15.68,231500.0,12.776,12.833,12.7679,12.7679,231500.0
2011-09-30 15:50:00,15.68,15.69,15.59,15.6,1387000.0,12.7679,12.776,12.6946,12.7027,1387000.0
2011-10-03 09:30:00,15.48,15.53,15.39,15.42,446500.0,12.605,12.6457,12.5317,12.5562,446500.0
2011-10-03 09:40:00,15.44,15.55,15.44,15.47,363000.0,12.5724,12.662,12.5724,12.5969,363000.0
2011-10-03 09:50:00,15.47,15.48,15.38,15.39,482000.0,12.5969,12.605,12.5236,12.5317,482000.0
2011-10-03 10:00:00,15.38,15.67,15.37,15.67,394000.0,12.5236,12.7597,12.5154,12.7597,394000.0
2011-10-03 10:10:00,15.67,15.71,15.58,15.59,233500.0,12.7597,12.7923,12.6864,12.6946,233500.0
2011-10-03 10:20:00,15.59,15.61,15.52,15.57,135500.0,12.6946,12.7109,12.6376,12.6783,135500.0
2011-10-03 10:30:00,15.57,15.58,15.44,15.47,266500.0,12.6783,12.6864,12.5724,12.5969,266500.0
2011-10-03 10:40:00,15.46,15.53,15.41,15.51,254500.0,12.5887,12.6457,12.548,12.6294,254500.0
2011-10-03 10:50:00,15.5,15.52,15.44,15.49,209000.0,12.6213,12.6376,12.5724,12.6132,209000.0
2011-10-03 11:00:00,15.49,15.52,15.44,15.52,137500.0,12.6132,12.6376,12.5724,12.6376,137500.0
2011-10-03 11:10:00,15.51,15.56,15.5,15.56,134000.0,12.6294,12.6702,12.6213,12.6702,134000.0
2011-10-03 11:20:00,15.56,15.57,15.49,15.53,159500.0,12.6702,12.6783,12.6132,12.6457,159500.0
2011-10-03 11:30:00,15.5,15.57,15.5,15.52,149000.0,12.6213,12.6783,12.6213,12.6376,149000.0
2011-10-03 11:40:00,15.52,15.52,15.45,15.45,192000.0,12.6376,12.6376,12.5806,12.5806,192000.0
2011-10-03 11:50:00,15.45,15.52,15.45,15.5,136500.0,12.5806,12.6376,12.5806,12.6213,136500.0
2011-10-03 12:00:00,15.5,15.5,15.42,15.43,174000.0,12.6213,12.6213,12.5562,12.5643,174000.0
2011-10-03 12:10:00,15.42,15.42,15.33,15.34,413500.0,12.5562,12.5562,12.4829,12.491,413500.0
2011-10-03 12:20:00,15.33,15.37,15.32,15.34,215500.0,12.4829,12.5154,12.4747,12.491,215500.0
2011-10-03 12:30:00,15.33,15.33,15.27,15.29,355500.0,12.4829,12.4829,12.434,12.4503,355500.0
2011-10-03 12:40:00,15.29,15.31,15.26,15.26,187000.0,12.4503,12.4666,12.4259,12.4259,187000.0
2011-10-03 12:50:00,15.26,15.27,15.19,15.2,316000.0,12.4259,12.434,12.3689,12.377,316000.0
2011-10-03 13:00:00,15.2,15.2,15.1,15.12,305000.0,12.377,12.377,12.2956,12.3119,305000.0
2011-10-03 13:10:00,15.12,15.15,15.04,15.07,247000.0,12.3119,12.3363,12.2467,12.2712,247000.0
2011-10-03 13:20:00,15.07,15.08,15.03,15.07,179500.0,12.2712,12.2793,12.2386,12.2712,179500.0
2011-10-03 13:30:00,15.08,15.08,14.94,14.95,202000.0,12.2793,12.2793,12.1653,12.1735,202000.0
2011-10-03 13:40:00,14.97,15.02,14.96,15.0,237000.0,12.1897,12.2305,12.1816,12.2142,237000.0
2011-10-03 13:50:00,14.99,15.01,14.94,15.0,707000.0,12.206,12.2223,12.1653,12.2142,707000.0
2011-10-03 14:00:00,15.01,15.07,14.96,15.07,415000.0,12.2223,12.2712,12.1816,12.2712,415000.0
2011-10-03 14:10:00,15.06,15.07,14.99,14.99,273000.0,12.263,12.2712,12.206,12.206,273000.0
2011-10-03 14:20:00,14.99,15.01,14.93,14.94,924000.0,12.206,12.2223,12.1572,12.1653,924000.0
2011-10-03 14:30:00,14.95,14.98,14.92,14.94,952000.0,12.1735,12.1979,12.149,12.1653,952000.0
2011-10-03 14:40:00,14.94,14.97,14.89,14.92,336500.0,12.1653,12.1897,12.1246,12.149,336500.0
2011-10-03 14:50:00,14.93,14.97,14.91,14.97,266000.0,12.1572,12.1897,12.1409,12.1897,266000.0
2011-10-03 15:00:00,14.96,15.04,14.95,14.99,492000.0,12.1816,12.2467,12.1735,12.206,492000.0
2011-10-03 15:10:00,14.98,15.01,14.95,14.97,526500.0,12.1979,12.2223,12.1735,12.1897,526500.0
2011-10-03 15:20:00,14.97,14.98,14.91,14.93,581500.0,12.1897,12.1979,12.1409,12.1572,581500.0
2011-10-03 15:30:00,14.93,14.99,14.91,14.97,443000.0,12.1572,12.206,12.1409,12.1897,443000.0
2011-10-03 15:40:00,14.97,15.06,14.94,15.04,345500.0,12.1897,12.263,12.1653,12.2467,345500.0
2011-10-03 15:50:00,15.04,15.04,14.86,14.86,933500.0,12.2467,12.2467,12.1002,12.1002,933500.0
2011-10-04 09:30:00,14.75,14.79,14.68,14.74,633000.0,12.0106,12.0432,11.9536,12.0025,633000.0
2011-10-04 09:40:00,14.74,14.79,14.69,14.71,682500.0,12.0025,12.0432,11.9617,11.978,682500.0
2011-10-04 09:50:00,14.71,14.71,14.6,14.69,337500.0,11.978,11.978,11.8885,11.9617,337500.0
2011-10-04 10:00:00,14.7,14.77,14.61,14.74,447500.0,11.9699,12.0269,11.8966,12.0025,447500.0
2011-10-04 10:10:00,14.74,14.87,14.73,14.84,457500.0,12.0025,12.1083,11.9943,12.0839,457500.0
2011-10-04 10:20:00,14.84,14.84,14.69,14.77,1618000.0,12.0839,12.0839,11.9617,12.0269,1618000.0
2011-10-04 10:30:00,14.77,14.84,14.74,14.84,307000.0,12.0269,12.0839,12.0025,12.0839,307000.0
2011-10-04 10:40:00,14.85,14.95,14.84,14.95,507500.0,12.092,12.1735,12.0839,12.1735,507500.0
2011-10-04 10:50:00,14.96,14.96,14.89,14.92,234500.0,12.1816,12.1816,12.1246,12.149,234500.0
2011-10-04 11:00:00,14.93,15.01,14.89,15.0,327000.0,12.1572,12.2223,12.1246,12.2142,327000.0
2011-10-04 11:10:00,14.99,15.05,14.96,14.97,297500.0,12.206,12.2549,12.1816,12.1897,297500.0
2011-10-04 11:20:00,14.97,14.99,14.92,14.96,211500.0,12.1897,12.206,12.149,12.1816,211500.0
2011-10-04 11:30:00,14.96,14.96,14.87,14.88,361000.0,12.1816,12.1816,12.1083,12.1165,361000.0
2011-10-04 11:40:00,14.88,14.94,14.88,14.93,212500.0,12.1165,12.1653,12.1165,12.1572,212500.0
2011-10-04 11:50:00,14.94,15.01,14.94,15.0,391000.0,12.1653,12.2223,12.1653,12.2142,391000.0
2011-10-04 12:00:00,15.0,15.14,15.0,15.13,399500.0,12.2142,12.3282,12.2142,12.32,399500.0
2011-10-04 12:10:00,15.13,15.15,15.07,15.1,304500.0,12.32,12.3363,12.2712,12.2956,304500.0
2011-10-04 12:20:00,15.1,15.14,15.03,15.03,538500.0,12.2956,12.3282,12.2386,12.2386,538500.0
2011-10-04 12:30:00,15.03,15.07,15.01,15.07,222000.0,12.2386,12.2712,12.2223,12.2712,222000.0
2011-10-04 12:40:00,15.06,15.11,15.06,15.07,174000.0,12.263,12.3037,12.263,12.2712,174000.0
2011-10-04 12:50:00,15.06,15.1,15.03,15.04,199500.0,12.263,12.2956,12.2386,12.2467,199500.0
2011-10-04 13:00:00,15.04,15.07,14.98,15.04,208000.0,12.2467,12.2712,12.1979,12.2467,208000.0
2011-10-04 13:10:00,15.04,15.04,14.95,14.99,281000.0,12.2467,12.2467,12.1735,12.206,281000.0
2011-10-04 13:20:00,14.98,15.01,14.96,15.0,222500.0,12.1979,12.2223,12.1816,12.2142,222500.0
2011-10-04 13:30:00,14.98,15.02,14.95,14.95,160500.0,12.1979,12.2305,12.1735,12.1735,160500.0
2011-10-04 13:40:00,14.95,14.98,14.9,14.97,204000.0,12.1735,12.1979,12.1327,12.1897,204000.0
2011-10-04 13:50:00,14.98,15.0,14.91,14.92,276000.0,12.1979,12.2142,12.1409,12.149,276000.0
2011-10-04 14:00:00,14.92,14.98,14.87,14.88,199000.0,12.149,12.1979,12.1083,12.1165,199000.0
2011-10-04 14:10:00,14.88,14.88,14.83,14.84,308000.0,12.1165,12.1165,12.0757,12.0839,308000.0
2011-10-04 14:20:00,14.83,14.89,14.8,14.88,203500.0,12.0757,12.1246,12.0513,12.1165,203500.0
2011-10-04 14:30:00,14.88,14.97,14.88,14.91,210500.0,12.1165,12.1897,12.1165,12.1409,210500.0
2011-10-04 14:40:00,14.91,14.91,14.83,14.87,311000.0,12.1409,12.1409,12.0757,12.1083,311000.0
2011-10-04 14:50:00,14.87,14.87,14.79,14.8,199000.0,12.1083,12.1083,12.0432,12.0513,199000.0
2011-10-04 15:00:00,14.8,14.86,14.76,14.76,321000.0,12.0513,12.1002,12.0187,12.0187,321000.0
2011-10-04 15:10:00,14.76,14.83,14.74,14.82,258500.0,12.0187,12.0757,12.0025,12.0676,258500.0
2011-10-04 15:20:00,14.82,15.0,14.81,14.97,273500.0,12.0676,12.2142,12.0595,12.1897,273500.0
2011-10-04 15:30:00,14.97,15.1,14.97,15.07,612000.0,12.1897,12.2956,12.1897,12.2712,612000.0
2011-10-04 15:40:00,15.07,15.26,15.03,15.25,706500.0,12.2712,12.4259,12.2386,12.4177,706500.0
2011-10-04 15:50:00,15.25,15.51,15.23,15.5,1062000.0,12.4177,12.6294,12.4014,12.6213,1062000.0
2011-10-05 09:30:00,15.51,15.52,15.33,15.39,492500.0,12.6294,12.6376,12.4829,12.5317,492500.0
2011-10-05 09:40:00,15.4,15.46,15.35,15.39,183000.0,12.5399,12.5887,12.4992,12.5317,183000.0
2011-10-05 09:50:00,15.41,15.42,15.31,15.37,111500.0,12.548,12.5562,12.4666,12.5154,111500.0
2011-10-05 10:00:00,15.37,15.57,15.36,15.54,463500.0,12.5154,12.6783,12.5073,12.6539,463500.0
2011-10-05 10:10:00,15.52,15.58,15.49,15.52,279500.0,12.6376,12.6864,12.6132,12.6376,279500.0
2011-10-05 10:20:00,15.55,15.63,15.52,15.56,387000.0,12.662,12.7272,12.6376,12.6702,387000.0
2011-10-05 10:30:00,15.55,15.65,15.55,15.62,194000.0,12.662,12.7434,12.662,12.719,194000.0
2011-10-05 10:40:00,15.63,15.67,15.59,15.65,330000.0,12.7272,12.7597,12.6946,12.7434,330000.0
2011-10-05 10:50:00,15.64,15.7,15.62,15.69,138500.0,12.7353,12.7842,12.719,12.776,138500.0
2011-10-05 11:00:00,15.7,15.7,15.65,15.66,129500.0,12.7842,12.7842,12.7434,12.7516,129500.0
2011-10-05 11:10:00,15.66,15.67,15.58,15.59,83000.0,12.7516,12.7597,12.6864,12.6946,83000.0
2011-10-05 11:20:00,15.6,15.66,15.58,15.62,103500.0,12.7027,12.7516,12.6864,12.719,103500.0
2011-10-05 11:30:00,15.61,15.67,15.61,15.66,110500.0,12.7109,12.7597,12.7109,12.7516,110500.0
2011-10-05 11:40:00,15.65,15.66,15.61,15.66,43500.0,12.7434,12.7516,12.7109,12.7516,43500.0
2011-10-05 11:50:00,15.66,15.69,15.64,15.65,90500.0,12.7516,12.776,12.7353,12.7434,90500.0
2011-10-05 12:00:00,15.66,15.68,15.63,15.63,130000.0,12.7516,12.7679,12.7272,12.7272,130000.0
2011-10-05 12:10:00,15.63,15.65,15.56,15.57,87500.0,12.7272,12.7434,12.6702,12.6783,87500.0
2011-10-05 12:20:00,15.57,15.58,15.5,15.51,123000.0,12.6783,12.6864,12.6213,12.6294,123000.0
2011-10-05 12:30:00,15.5,15.53,15.49,15.49,54000.0,12.6213,12.6457,12.6132,12.6132,54000.0
2011-10-05 12:40:00,15.49,15.54,15.47,15.53,72500.0,12.6132,12.6539,12.5969,12.6457,72500.0
2011-10-05 12:50:00,15.53,15.56,15.51,15.55,57500.0,12.6457,12.6702,12.6294,12.662,57500.0
2011-10-05 13:00:00,15.56,15.62,15.55,15.61,46000.0,12.6702,12.719,12.662,12.7109,46000.0
2011-10-05 13:10:00,15.61,15.63,15.54,15.6,182500.0,12.7109,12.7272,12.6539,12.7027,182500.0
2011-10-05 13:20:00,15.59,15.64,15.58,15.62,138500.0,12.6946,12.7353,12.6864,12.719,138500.0
2011-10-05 13:30:00,15.63,15.64,15.58,15.59,182000.0,12.7272,12.7353,12.6864,12.6946,182000.0
2011-10-05 13:40:00,15.6,15.67,15.6,15.66,54000.0,12.7027,12.7597,12.7027,12.7516,54000.0
2011-10-05 13:50:00,15.66,15.71,15.66,15.7,104000.0,12.7516,12.7923,12.7516,12.7842,104000.0
2011-10-05 14:00:00,15.7,15.72,15.64,15.65,168500.0,12.7842,12.8004,12.7353,12.7434,168500.0
2011-10-05 14:10:00,15.64,15.71,15.63,15.7,85500.0,12.7353,12.7923,12.7272,12.7842,85500.0
2011-10-05 14:20:00,15.7,15.72,15.67,15.69,101000.0,12.7842,12.8004,12.7597,12.776,101000.0
2011-10-05 14:30:00,15.71,15.71,15.58,15.61,124000.0,12.7923,12.7923,12.6864,12.7109,124000.0
2011-10-05 14:40:00,15.61,15.72,15.61,15.71,246000.0,12.7109,12.8004,12.7109,12.7923,246000.0
2011-10-05 14:50:00,15.73,15.74,15.7,15.7,110500.0,12.8086,12.8167,12.7842,12.7842,110500.0
2011-10-05 15:00:00,15.71,15.71,15.65,15.67,142500.0,12.7923,12.7923,12.7434,12.7597,142500.0
2011-10-05 15:10:00,15.67,15.76,15.66,15.75,175500.0,12.7597,12.833,12.7516,12.8249,175500.0
2011-10-05 15:20:00,15.76,15.76,15.67,15.72,229500.0,12.833,12.833,12.7597,12.8004,229500.0
2011-10-05 15:30:00,15.72,15.89,15.72,15.88,259500.0,12.8004,12.9389,12.8004,12.9307,259500.0
2011-10-05 15:40:00,15.88,15.88,15.76,15.77,341500.0,12.9307,12.9307,12.833,12.8412,341500.0
2011-10-05 15:50:00,15.78,15.84,15.78,15.81,302500.0,12.8493,12.8982,12.8493,12.8737,302500.0
2011-10-06 09:30:00,15.75,15.87,15.74,15.87,142500.0,12.8249,12.9226,12.8167,12.9226,142500.0
2011-10-06 09:40:00,15.87,15.89,15.75,15.76,149500.0,12.9226,12.9389,12.8249,12.833,149500.0
2011-10-06 09:50:00,15.76,15.77,15.7,15.76,341000.0,12.833,12.8412,12.7842,12.833,341000.0
2011-10-06 10:00:00,15.76,15.85,15.71,15.85,524000.0,12.833,12.9063,12.7923,12.9063,524000.0
2011-10-06 10:10:00,15.85,15.92,15.85,15.89,444000.0,12.9063,12.9633,12.9063,12.9389,444000.0
2011-10-06 10:20:00,15.9,15.93,15.88,15.9,99000.0,12.947,12.9714,12.9307,12.947,99000.0
2011-10-06 10:30:00,15.91,16.02,15.91,15.98,356000.0,12.9552,13.0447,12.9552,13.0122,356000.0
2011-10-06 10:40:00,15.97,15.98,15.93,15.93,159500.0,13.004,13.0122,12.9714,12.9714,159500.0
2011-10-06 10:50:00,15.93,15.99,15.92,15.96,90500.0,12.9714,13.0203,12.9633,12.9959,90500.0
2011-10-06 11:00:00,15.96,16.01,15.94,16.01,197000.0,12.9959,13.0366,12.9796,13.0366,197000.0
2011-10-06 11:10:00,16.01,16.06,16.0,16.0,102000.0,13.0366,13.0773,13.0284,13.0284,102000.0
2011-10-06 11:20:00,16.0,16.04,15.97,16.04,94500.0,13.0284,13.061,13.004,13.061,94500.0
2011-10-06 11:30:00,16.05,16.11,16.05,16.11,341000.0,13.0692,13.118,13.0692,13.118,341000.0
2011-10-06 11:40:00,16.1,16.12,16.07,16.08,197000.0,13.1099,13.1262,13.0854,13.0936,197000.0
2011-10-06 11:50:00,16.08,16.1,16.06,16.09,181000.0,13.0936,13.1099,13.0773,13.1017,181000.0
2011-10-06 12:00:00,16.1,16.11,16.07,16.09,47500.0,13.1099,13.118,13.0854,13.1017,47500.0
2011-10-06 12:10:00,16.08,16.15,16.08,16.13,105500.0,13.0936,13.1506,13.0936,13.1343,105500.0
2011-10-06 12:20:00,16.13,16.16,16.13,16.14,91000.0,13.1343,13.1587,13.1343,13.1424,91000.0
2011-10-06 12:30:00,16.14,16.16,16.12,16.14,160500.0,13.1424,13.1587,13.1262,13.1424,160500.0
2011-10-06 12:40:00,16.14,16.15,16.09,16.11,58500.0,13.1424,13.1506,13.1017,13.118,58500.0
2011-10-06 12:50:00,16.12,16.13,16.09,16.1,118000.0,13.1262,13.1343,13.1017,13.1099,118000.0
2011-10-06 13:00:00,16.1,16.11,16.05,16.1,164000.0,13.1099,13.118,13.0692,13.1099,164000.0
2011-10-06 13:10:00,16.1,16.14,16.09,16.1,64500.0,13.1099,13.1424,13.1017,13.1099,64500.0
2011-10-06 13:20:00,16.1,16.14,16.07,16.07,136500.0,13.1099,13.1424,13.0854,13.0854,136500.0
2011-10-06 13:30:00,16.07,16.12,16.05,16.05,144000.0,13.0854,13.1262,13.0692,13.0692,144000.0
2011-10-06 13:40:00,16.05,16.09,16.01,16.08,157000.0,13.0692,13.1017,13.0366,13.0936,157000.0
2011-10-06 13:50:00,16.09,16.11,16.06,16.09,71000.0,13.1017,13.118,13.0773,13.1017,71000.0
2011-10-06 14:00:00,16.09,16.12,16.05,16.12,125000.0,13.1017,13.1262,13.0692,13.1262,125000.0
2011-10-06 14:10:00,16.12,16.16,16.12,16.16,113000.0,13.1262,13.1587,13.1262,13.1587,113000.0
2011-10-06 14:20:00,16.16,16.17,16.14,16.14,99500.0,13.1587,13.1669,13.1424,13.1424,99500.0
2011-10-06 14:30:00,16.15,16.16,16.09,16.09,118500.0,13.1506,13.1587,13.1017,13.1017,118500.0
2011-10-06 14:40:00,16.09,16.13,16.08,16.1,285000.0,13.1017,13.1343,13.0936,13.1099,285000.0
2011-10-06 14:50:00,16.1,16.14,16.07,16.13,210000.0,13.1099,13.1424,13.0854,13.1343,210000.0
2011-10-06 15:00:00,16.13,16.15,16.1,16.15,190000.0,13.1343,13.1506,13.1099,13.1506,190000.0
2011-10-06 15:10:00,16.15,16.16,16.07,16.07,212500.0,13.1506,13.1587,13.0854,13.0854,212500.0
2011-10-06 15:20:00,16.08,16.12,16.06,16.07,186000.0,13.0936,13.1262,13.0773,13.0854,186000.0
2011-10-06 15:30:00,16.07,16.15,16.06,16.14,363500.0,13.0854,13.1506,13.0773,13.1424,363500.0
2011-10-06 15:40:00,16.14,16.2,16.13,16.17,203500.0,13.1424,13.1913,13.1343,13.1669,203500.0
2011-10-06 15:50:00,16.18,16.22,16.17,16.21,372000.0,13.175,13.2076,13.1669,13.1994,372000.0
2011-10-07 09:30:00,16.29,16.31,16.17,16.17,428000.0,13.2646,13.2809,13.1669,13.1669,428000.0
2011-10-07 09:40:00,16.16,16.19,16.13,16.15,208500.0,13.1587,13.1832,13.1343,13.1506,208500.0
2011-10-07 09:50:00,16.15,16.22,16.12,16.2,104000.0,13.1506,13.2076,13.1262,13.1913,104000.0
2011-10-07 10:00:00,16.2,16.22,16.14,16.17,208500.0,13.1913,13.2076,13.1424,13.1669,208500.0
2011-10-07 10:10:00,16.17,16.29,16.14,16.28,264000.0,13.1669,13.2646,13.1424,13.2564,264000.0
2011-10-07 10:20:00,16.28,16.33,16.25,16.27,463500.0,13.2564,13.2972,13.232,13.2483,463500.0
2011-10-07 10:30:00,16.27,16.32,16.23,16.23,147500.0,13.2483,13.289,13.2157,13.2157,147500.0
2011-10-07 10:40:00,16.23,16.25,16.17,16.18,194000.0,13.2157,13.232,13.1669,13.175,194000.0
2011-10-07 10:50:00,16.18,16.23,16.14,16.15,125000.0,13.175,13.2157,13.1424,13.1506,125000.0
2011-10-07 11:00:00,16.13,16.15,16.1,16.13,141500.0,13.1343,13.1506,13.1099,13.1343,141500.0
2011-10-07 11:10:00,16.14,16.15,16.06,16.08,194000.0,13.1424,13.1506,13.0773,13.0936,194000.0
2011-10-07 11:20:00,16.07,16.1,16.01,16.09,107500.0,13.0854,13.1099,13.0366,13.1017,107500.0
2011-10-07 11:30:00,16.1,16.1,16.03,16.04,77000.0,13.1099,13.1099,13.0529,13.061,77000.0
2011-10-07 11:40:00,16.05,16.12,16.05,16.08,79500.0,13.0692,13.1262,13.0692,13.0936,79500.0
2011-10-07 11:50:00,16.08,16.14,16.08,16.14,139500.0,13.0936,13.1424,13.0936,13.1424,139500.0
2011-10-07 12:00:00,16.14,16.15,16.02,16.14,399500.0,13.1424,13.1506,13.0447,13.1424,399500.0
2011-10-07 12:10:00,16.13,16.15,15.95,15.95,254500.0,13.1343,13.1506,12.9877,12.9877,254500.0
2011-10-07 12:20:00,15.96,16.0,15.92,15.98,240500.0,12.9959,13.0284,12.9633,13.0122,240500.0
2011-10-07 12:30:00,15.97,16.01,15.94,15.98,166000.0,13.004,13.0366,12.9796,13.0122,166000.0
2011-10-07 12:40:00,15.98,15.98,15.91,15.96,218000.0,13.0122,13.0122,12.9552,12.9959,218000.0
2011-10-07 12:50:00,15.96,15.97,15.89,15.9,90500.0,12.9959,13.004,12.9389,12.947,90500.0
2011-10-07 13:00:00,15.91,15.93,15.88,15.9,63500.0,12.9552,12.9714,12.9307,12.947,63500.0
2011-10-07 13:10:00,15.91,15.97,15.9,15.93,92000.0,12.9552,13.004,12.947,12.9714,92000.0
2011-10-07 13:20:00,15.93,16.0,15.93,15.97,93500.0,12.9714,13.0284,12.9714,13.004,93500.0
2011-10-07 13:30:00,15.95,15.95,15.92,15.94,28000.0,12.9877,12.9877,12.9633,12.9796,28000.0
2011-10-07 13:40:00,15.94,15.95,15.9,15.95,50000.0,12.9796,12.9877,12.947,12.9877,50000.0
2011-10-07 13:50:00,15.95,16.0,15.93,16.0,27500.0,12.9877,13.0284,12.9714,13.0284,27500.0
2011-10-07 14:00:00,16.0,16.03,16.0,16.0,31000.0,13.0284,13.0529,13.0284,13.0284,31000.0
2011-10-07 14:10:00,16.02,16.02,15.97,16.0,64000.0,13.0447,13.0447,13.004,13.0284,64000.0
2011-10-07 14:20:00,16.0,16.1,16.0,16.0,238000.0,13.0284,13.1099,13.0284,13.0284,238000.0
2011-10-07 14:30:00,16.01,16.08,16.01,16.04,134000.0,13.0366,13.0936,13.0366,13.061,134000.0
2011-10-07 14:40:00,16.04,16.04,15.97,16.01,84000.0,13.061,13.061,13.004,13.0366,84000.0
2011-10-07 14:50:00,16.02,16.07,16.01,16.03,134500.0,13.0447,13.0854,13.0366,13.0529,134500.0
2011-10-07 15:00:00,16.03,16.06,16.0,16.05,202500.0,13.0529,13.0773,13.0284,13.0692,202500.0
2011-10-07 15:10:00,16.05,16.14,16.02,16.1,155500.0,13.0692,13.1424,13.0447,13.1099,155500.0
2011-10-07 15:20:00,16.11,16.21,16.11,16.2,208500.0,13.118,13.1994,13.118,13.1913,208500.0
2011-10-07 15:30:00,16.2,16.23,16.13,16.13,133500.0,13.1913,13.2157,13.1343,13.1343,133500.0
2011-10-07 15:40:00,16.13,16.14,16.08,16.09,222000.0,13.1343,13.1424,13.0936,13.1017,222000.0
2011-10-07 15:50:00,16.09,16.1,15.94,15.95,549000.0,13.1017,13.1099,12.9796,12.9877,549000.0
2011-10-10 09:30:00,16.28,16.3,16.23,16.3,344000.0,13.2564,13.2727,13.2157,13.2727,344000.0
2011-10-10 09:40:00,16.31,16.33,16.24,16.24,521000.0,13.2809,13.2972,13.2239,13.2239,521000.0
2011-10-10 09:50:00,16.25,16.36,16.25,16.36,255000.0,13.232,13.3216,13.232,13.3216,255000.0
2011-10-10 10:00:00,16.36,16.38,16.34,16.36,150500.0,13.3216,13.3379,13.3053,13.3216,150500.0
2011-10-10 10:10:00,16.38,16.43,16.38,16.43,99000.0,13.3379,13.3786,13.3379,13.3786,99000.0
2011-10-10 10:20:00,16.44,16.47,16.43,16.43,110500.0,13.3867,13.4112,13.3786,13.3786,110500.0
2011-10-10 10:30:00,16.45,16.48,16.42,16.44,194500.0,13.3949,13.4193,13.3704,13.3867,194500.0
2011-10-10 10:40:00,16.43,16.5,16.43,16.46,214000.0,13.3786,13.4356,13.3786,13.403,214000.0
2011-10-10 10:50:00,16.46,16.46,16.43,16.44,68500.0,13.403,13.403,13.3786,13.3867,68500.0
2011-10-10 11:00:00,16.44,16.45,16.42,16.42,109500.0,13.3867,13.3949,13.3704,13.3704,109500.0
2011-10-10 11:10:00,16.42,16.43,16.41,16.43,204000.0,13.3704,13.3786,13.3623,13.3786,204000.0
2011-10-10 11:20:00,16.43,16.43,16.4,16.43,325500.0,13.3786,13.3786,13.3542,13.3786,325500.0
2011-10-10 11:30:00,16.43,16.45,16.42,16.45,47500.0,13.3786,13.3949,13.3704,13.3949,47500.0
2011-10-10 11:40:00,16.45,16.46,16.44,16.45,86000.0,13.3949,13.403,13.3867,13.3949,86000.0
2011-10-10 11:50:00,16.44,16.47,16.44,16.46,65500.0,13.3867,13.4112,13.3867,13.403,65500.0
2011-10-10 12:00:00,16.46,16.49,16.44,16.45,96500.0,13.403,13.4274,13.3867,13.3949,96500.0
2011-10-10 12:10:00,16.46,16.48,16.46,16.46,52500.0,13.403,13.4193,13.403,13.403,52500.0
2011-10-10 12:20:00,16.46,16.48,16.44,16.47,19500.0,13.403,13.4193,13.3867,13.4112,19500.0
2011-10-10 12:30:00,16.47,16.48,16.46,16.46,45000.0,13.4112,13.4193,13.403,13.403,45000.0
2011-10-10 12:40:00,16.47,16.48,16.45,16.45,41000.0,13.4112,13.4193,13.3949,13.3949,41000.0
2011-10-10 12:50:00,16.44,16.45,16.42,16.44,29500.0,13.3867,13.3949,13.3704,13.3867,29500.0
2011-10-10 13:00:00,16.45,16.47,16.43,16.46,109000.0,13.3949,13.4112,13.3786,13.403,109000.0
2011-10-10 13:10:00,16.47,16.47,16.46,16.47,30500.0,13.4112,13.4112,13.403,13.4112,30500.0
2011-10-10 13:20:00,16.47,16.49,16.46,16.47,110500.0,13.4112,13.4274,13.403,13.4112,110500.0
2011-10-10 13:30:00,16.46,16.47,16.45,16.46,51500.0,13.403,13.4112,13.3949,13.403,51500.0
2011-10-10 13:40:00,16.47,16.48,16.44,16.47,23500.0,13.4112,13.4193,13.3867,13.4112,23500.0
2011-10-10 13:50:00,16.47,16.5,16.45,16.48,25500.0,13.4112,13.4356,13.3949,13.4193,25500.0
2011-10-10 14:00:00,16.47,16.49,16.43,16.44,50500.0,13.4112,13.4274,13.3786,13.3867,50500.0
2011-10-10 14:10:00,16.43,16.47,16.43,16.45,47500.0,13.3786,13.4112,13.3786,13.3949,47500.0
2011-10-10 14:20:00,16.46,16.48,16.45,16.46,32000.0,13.403,13.4193,13.3949,13.403,32000.0
2011-10-10 14:30:00,16.47,16.48,16.44,16.44,36500.0,13.4112,13.4193,13.3867,13.3867,36500.0
2011-10-10 14:40:00,16.44,16.46,16.44,16.44,130000.0,13.3867,13.403,13.3867,13.3867,130000.0
2011-10-10 14:50:00,16.45,16.46,16.44,16.44,43500.0,13.3949,13.403,13.3867,13.3867,43500.0
2011-10-10 15:00:00,16.43,16.44,16.37,16.38,114000.0,13.3786,13.3867,13.3297,13.3379,114000.0
2011-10-10 15:10:00,16.38,16.39,16.34,16.38,88500.0,13.3379,13.346,13.3053,13.3379,88500.0
2011-10-10 15:20:00,16.38,16.38,16.28,16.34,85500.0,13.3379,13.3379,13.2564,13.3053,85500.0
2011-10-10 15:30:00,16.32,16.39,16.3,16.36,195500.0,13.289,13.346,13.2727,13.3216,195500.0
2011-10-10 15:40:00,16.38,16.45,16.34,16.44,107500.0,13.3379,13.3949,13.3053,13.3867,107500.0
2011-10-10 15:50:00,16.44,16.53,16.44,16.52,204000.0,13.3867,13.46,13.3867,13.4519,204000.0
2011-10-11 09:30:00,16.38,16.44,16.36,16.4,118000.0,13.3379,13.3867,13.3216,13.3542,118000.0
2011-10-11 09:40:00,16.44,16.5,16.4,16.5,89000.0,13.3867,13.4356,13.3542,13.4356,89000.0
2011-10-11 09:50:00,16.5,16.5,16.46,16.49,86000.0,13.4356,13.4356,13.403,13.4274,86000.0
2011-10-11 10:00:00,16.47,16.48,16.43,16.48,80500.0,13.4112,13.4193,13.3786,13.4193,80500.0
2011-10-11 10:10:00,16.49,16.54,16.49,16.52,78500.0,13.4274,13.4682,13.4274,13.4519,78500.0
2011-10-11 10:20:00,16.51,16.58,16.49,16.58,126500.0,13.4437,13.5007,13.4274,13.5007,126500.0
2011-10-11 10:30:00,16.58,16.61,16.57,16.59,208500.0,13.5007,13.5252,13.4926,13.5089,208500.0
2011-10-11 10:40:00,16.59,16.65,16.57,16.62,254500.0,13.5089,13.5577,13.4926,13.5333,254500.0
2011-10-11 10:50:00,16.61,16.62,16.52,16.55,237500.0,13.5252,13.5333,13.4519,13.4763,237500.0
2011-10-11 11:00:00,16.55,16.57,16.5,16.53,205000.0,13.4763,13.4926,13.4356,13.46,205000.0
2011-10-11 11:10:00,16.53,16.55,16.48,16.5,116500.0,13.46,13.4763,13.4193,13.4356,116500.0
2011-10-11 11:20:00,16.49,16.51,16.47,16.5,32500.0,13.4274,13.4437,13.4112,13.4356,32500.0
2011-10-11 11:30:00,16.5,16.53,16.5,16.53,19500.0,13.4356,13.46,13.4356,13.46,19500.0
2011-10-11 11:40:00,16.53,16.57,16.52,16.55,88000.0,13.46,13.4926,13.4519,13.4763,88000.0
2011-10-11 11:50:00,16.54,16.56,16.51,16.54,75500.0,13.4682,13.4844,13.4437,13.4682,75500.0
2011-10-11 12:00:00,16.56,16.56,16.51,16.55,46500.0,13.4844,13.4844,13.4437,13.4763,46500.0
2011-10-11 12:10:00,16.56,16.58,16.54,16.55,79500.0,13.4844,13.5007,13.4682,13.4763,79500.0
2011-10-11 12:20:00,16.55,16.55,16.52,16.54,33000.0,13.4763,13.4763,13.4519,13.4682,33000.0
2011-10-11 12:30:00,16.55,16.55,16.46,16.47,170500.0,13.4763,13.4763,13.403,13.4112,170500.0
2011-10-11 12:40:00,16.46,16.48,16.44,16.45,121500.0,13.403,13.4193,13.3867,13.3949,121500.0
2011-10-11 12:50:00,16.45,16.5,16.44,16.5,77000.0,13.3949,13.4356,13.3867,13.4356,77000.0
2011-10-11 13:00:00,16.5,16.52,16.44,16.48,121500.0,13.4356,13.4519,13.3867,13.4193,121500.0
2011-10-11 13:10:00,16.48,16.49,16.41,16.48,225500.0,13.4193,13.4274,13.3623,13.4193,225500.0
2011-10-11 13:20:00,16.48,16.53,16.48,16.52,73000.0,13.4193,13.46,13.4193,13.4519,73000.0
2011-10-11 13:30:00,16.53,16.54,16.5,16.51,93500.0,13.46,13.4682,13.4356,13.4437,93500.0
2011-10-11 13:40:00,16.51,16.53,16.46,16.46,107500.0,13.4437,13.46,13.403,13.403,107500.0
2011-10-11 13:50:00,16.48,16.56,16.48,16.56,72500.0,13.4193,13.4844,13.4193,13.4844,72500.0
2011-10-11 14:00:00,16.57,16.57,16.52,16.52,31500.0,13.4926,13.4926,13.4519,13.4519,31500.0
2011-10-11 14:10:00,16.53,16.56,16.51,16.53,60500.0,13.46,13.4844,13.4437,13.46,60500.0
2011-10-11 14:20:00,16.54,16.55,16.47,16.48,137000.0,13.4682,13.4763,13.4112,13.4193,137000.0
2011-10-11 14:30:00,16.48,16.51,16.46,16.46,111500.0,13.4193,13.4437,13.403,13.403,111500.0
2011-10-11 14:40:00,16.46,16.48,16.44,16.44,40000.0,13.403,13.4193,13.3867,13.3867,40000.0
2011-10-11 14:50:00,16.45,16.49,16.44,16.49,93500.0,13.3949,13.4274,13.3867,13.4274,93500.0
2011-10-11 15:00:00,16.5,16.56,16.5,16.55,123000.0,13.4356,13.4844,13.4356,13.4763,123000.0
2011-10-11 15:10:00,16.56,16.57,16.53,16.54,61500.0,13.4844,13.4926,13.46,13.4682,61500.0
2011-10-11 15:20:00,16.53,16.56,16.48,16.48,151500.0,13.46,13.4844,13.4193,13.4193,151500.0
2011-10-11 15:30:00,16.5,16.58,16.49,16.56,150000.0,13.4356,13.5007,13.4274,13.4844,150000.0
2011-10-11 15:40:00,16.57,16.6,16.54,16.55,175000.0,13.4926,13.517,13.4682,13.4763,175000.0
2011-10-11 15:50:00,16.56,16.58,16.51,16.54,235000.0,13.4844,13.5007,13.4437,13.4682,235000.0
2011-10-12 09:30:00,16.66,16.71,16.65,16.68,429000.0,13.5659,13.6066,13.5577,13.5822,429000.0
2011-10-12 09:40:00,16.67,16.76,16.66,16.71,372500.0,13.574,13.6473,13.5659,13.6066,372500.0
2011-10-12 09:50:00,16.7,16.77,16.7,16.77,199000.0,13.5984,13.6554,13.5984,13.6554,199000.0
2011-10-12 10:00:00,16.77,16.77,16.71,16.75,198500.0,13.6554,13.6554,13.6066,13.6392,198500.0
2011-10-12 10:10:00,16.75,16.82,16.74,16.81,112000.0,13.6392,13.6961,13.631,13.688,112000.0
2011-10-12 10:20:00,16.81,16.82,16.79,16.81,124000.0,13.688,13.6961,13.6717,13.688,124000.0
2011-10-12 10:30:00,16.81,16.88,16.8,16.88,143000.0,13.688,13.745,13.6799,13.745,143000.0
2011-10-12 10:40:00,16.89,16.89,16.81,16.82,158000.0,13.7531,13.7531,13.688,13.6961,158000.0
2011-10-12 10:50:00,16.81,16.81,16.78,16.78,123000.0,13.688,13.688,13.6636,13.6636,123000.0
2011-10-12 11:00:00,16.79,16.83,16.78,16.83,104500.0,13.6717,13.7043,13.6636,13.7043,104500.0
2011-10-12 11:10:00,16.83,16.84,16.81,16.82,49500.0,13.7043,13.7124,13.688,13.6961,49500.0
2011-10-12 11:20:00,16.82,16.84,16.8,16.82,77500.0,13.6961,13.7124,13.6799,13.6961,77500.0
2011-10-12 11:30:00,16.82,16.84,16.82,16.83,80000.0,13.6961,13.7124,13.6961,13.7043,80000.0
2011-10-12 11:40:00,16.83,16.85,16.81,16.82,109500.0,13.7043,13.7206,13.688,13.6961,109500.0
2011-10-12 11:50:00,16.82,16.83,16.8,16.8,38500.0,13.6961,13.7043,13.6799,13.6799,38500.0
2011-10-12 12:00:00,16.8,16.82,16.79,16.79,40500.0,13.6799,13.6961,13.6717,13.6717,40500.0
2011-10-12 12:10:00,16.79,16.81,16.78,16.81,53500.0,13.6717,13.688,13.6636,13.688,53500.0
2011-10-12 12:20:00,16.81,16.83,16.8,16.83,89000.0,13.688,13.7043,13.6799,13.7043,89000.0
2011-10-12 12:30:00,16.83,16.85,16.82,16.83,73000.0,13.7043,13.7206,13.6961,13.7043,73000.0
2011-10-12 12:40:00,16.83,16.85,16.82,16.84,37500.0,13.7043,13.7206,13.6961,13.7124,37500.0
2011-10-12 12:50:00,16.84,16.88,16.84,16.87,121500.0,13.7124,13.745,13.7124,13.7369,121500.0
2011-10-12 13:00:00,16.87,16.91,16.87,16.89,74000.0,13.7369,13.7694,13.7369,13.7531,74000.0
2011-10-12 13:10:00,16.88,16.88,16.85,16.87,75000.0,13.745,13.745,13.7206,13.7369,75000.0
2011-10-12 13:20:00,16.88,16.89,16.86,16.86,55500.0,13.745,13.7531,13.7287,13.7287,55500.0
2011-10-12 13:30:00,16.87,16.89,16.86,16.88,76500.0,13.7369,13.7531,13.7287,13.745,76500.0
2011-10-12 13:40:00,16.88,16.89,16.86,16.86,59500.0,13.745,13.7531,13.7287,13.7287,59500.0
2011-10-12 13:50:00,16.86,16.87,16.85,16.86,68500.0,13.7287,13.7369,13.7206,13.7287,68500.0
2011-10-12 14:00:00,16.86,16.93,16.84,16.92,231500.0,13.7287,13.7857,13.7124,13.7776,231500.0
2011-10-12 14:10:00,16.93,16.94,16.89,16.9,69500.0,13.7857,13.7939,13.7531,13.7613,69500.0
2011-10-12 14:20:00,16.91,16.92,16.89,16.92,99500.0,13.7694,13.7776,13.7531,13.7776,99500.0
2011-10-12 14:30:00,16.92,16.95,16.9,16.9,75000.0,13.7776,13.802,13.7613,13.7613,75000.0
2011-10-12 14:40:00,16.91,16.92,16.88,16.9,123000.0,13.7694,13.7776,13.745,13.7613,123000.0
2011-10-12 14:50:00,16.91,16.91,16.79,16.8,144000.0,13.7694,13.7694,13.6717,13.6799,144000.0
2011-10-12 15:00:00,16.81,16.85,16.79,16.83,113500.0,13.688,13.7206,13.6717,13.7043,113500.0
2011-10-12 15:10:00,16.83,16.86,16.78,16.82,244500.0,13.7043,13.7287,13.6636,13.6961,244500.0
2011-10-12 15:20:00,16.82,16.84,16.78,16.84,94500.0,13.6961,13.7124,13.6636,13.7124,94500.0
2011-10-12 15:30:00,16.85,16.88,16.82,16.86,90000.0,13.7206,13.745,13.6961,13.7287,90000.0
2011-10-12 15:40:00,16.86,16.9,16.75,16.78,260000.0,13.7287,13.7613,13.6392,13.6636,260000.0
2011-10-12 15:50:00,16.79,16.82,16.75,16.75,331000.0,13.6717,13.6961,13.6392,13.6392,331000.0
2011-10-13 09:30:00,16.64,16.69,16.62,16.63,244500.0,13.5496,13.5903,13.5333,13.5414,244500.0
2011-10-13 09:40:00,16.63,16.69,16.61,16.66,177000.0,13.5414,13.5903,13.5252,13.5659,177000.0
2011-10-13 09:50:00,16.66,16.66,16.57,16.6,125500.0,13.5659,13.5659,13.4926,13.517,125500.0
2011-10-13 10:00:00,16.57,16.63,16.54,16.58,186500.0,13.4926,13.5414,13.4682,13.5007,186500.0
2011-10-13 10:10:00,16.58,16.63,16.55,16.55,160500.0,13.5007,13.5414,13.4763,13.4763,160500.0
2011-10-13 10:20:00,16.55,16.65,16.55,16.62,86000.0,13.4763,13.5577,13.4763,13.5333,86000.0
2011-10-13 10:30:00,16.61,16.66,16.61,16.62,75000.0,13.5252,13.5659,13.5252,13.5333,75000.0
2011-10-13 10:40:00,16.62,16.64,16.55,16.55,83500.0,13.5333,13.5496,13.4763,13.4763,83500.0
2011-10-13 10:50:00,16.56,16.6,16.51,16.51,164500.0,13.4844,13.517,13.4437,13.4437,164500.0
2011-10-13 11:00:00,16.52,16.56,16.5,16.52,130000.0,13.4519,13.4844,13.4356,13.4519,130000.0
2011-10-13 11:10:00,16.52,16.58,16.48,16.48,239000.0,13.4519,13.5007,13.4193,13.4193,239000.0
2011-10-13 11:20:00,16.48,16.54,16.48,16.52,182500.0,13.4193,13.4682,13.4193,13.4519,182500.0
2011-10-13 11:30:00,16.52,16.58,16.52,16.56,128000.0,13.4519,13.5007,13.4519,13.4844,128000.0
2011-10-13 11:40:00,16.57,16.64,16.54,16.64,433500.0,13.4926,13.5496,13.4682,13.5496,433500.0
2011-10-13 11:50:00,16.63,16.64,16.61,16.63,82000.0,13.5414,13.5496,13.5252,13.5414,82000.0
2011-10-13 12:00:00,16.63,16.67,16.63,16.64,144000.0,13.5414,13.574,13.5414,13.5496,144000.0
2011-10-13 12:10:00,16.64,16.64,16.59,16.62,63000.0,13.5496,13.5496,13.5089,13.5333,63000.0
2011-10-13 12:20:00,16.6,16.63,16.59,16.59,31500.0,13.517,13.5414,13.5089,13.5089,31500.0
2011-10-13 12:30:00,16.59,16.59,16.56,16.58,31500.0,13.5089,13.5089,13.4844,13.5007,31500.0
2011-10-13 12:40:00,16.58,16.61,16.57,16.6,152000.0,13.5007,13.5252,13.4926,13.517,152000.0
2011-10-13 12:50:00,16.6,16.63,16.58,16.61,54500.0,13.517,13.5414,13.5007,13.5252,54500.0
2011-10-13 13:00:00,16.61,16.65,16.58,16.65,151000.0,13.5252,13.5577,13.5007,13.5577,151000.0
2011-10-13 13:10:00,16.65,16.7,16.65,16.68,272500.0,13.5577,13.5984,13.5577,13.5822,272500.0
2011-10-13 13:20:00,16.68,16.73,16.67,16.72,101000.0,13.5822,13.6229,13.574,13.6147,101000.0
2011-10-13 13:30:00,16.72,16.73,16.7,16.72,80500.0,13.6147,13.6229,13.5984,13.6147,80500.0
2011-10-13 13:40:00,16.71,16.76,16.69,16.74,135000.0,13.6066,13.6473,13.5903,13.631,135000.0
2011-10-13 13:50:00,16.75,16.75,16.7,16.71,77500.0,13.6392,13.6392,13.5984,13.6066,77500.0
2011-10-13 14:00:00,16.71,16.71,16.67,16.71,100500.0,13.6066,13.6066,13.574,13.6066,100500.0
2011-10-13 14:10:00,16.7,16.71,16.67,16.71,42500.0,13.5984,13.6066,13.574,13.6066,42500.0
2011-10-13 14:20:00,16.71,16.73,16.67,16.69,66500.0,13.6066,13.6229,13.574,13.5903,66500.0
2011-10-13 14:30:00,16.69,16.73,16.68,16.71,94500.0,13.5903,13.6229,13.5822,13.6066,94500.0
2011-10-13 14:40:00,16.71,16.8,16.7,16.79,123500.0,13.6066,13.6799,13.5984,13.6717,123500.0
2011-10-13 14:50:00,16.79,16.81,16.76,16.8,137500.0,13.6717,13.688,13.6473,13.6799,137500.0
2011-10-13 15:00:00,16.79,16.84,16.78,16.84,147500.0,13.6717,13.7124,13.6636,13.7124,147500.0
2011-10-13 15:10:00,16.84,16.85,16.81,16.84,148500.0,13.7124,13.7206,13.688,13.7124,148500.0
2011-10-13 15:20:00,16.85,16.85,16.74,16.75,153000.0,13.7206,13.7206,13.631,13.6392,153000.0
2011-10-13 15:30:00,16.75,16.77,16.71,16.73,264000.0,13.6392,13.6554,13.6066,13.6229,264000.0
2011-10-13 15:40:00,16.73,16.79,16.72,16.76,400500.0,13.6229,13.6717,13.6147,13.6473,400500.0
2011-10-13 15:50:00,16.77,16.81,16.76,16.78,347500.0,13.6554,13.688,13.6473,13.6636,347500.0
2011-10-14 09:30:00,16.98,17.02,16.96,17.0,520000.0,13.8264,13.859,13.8101,13.8427,520000.0
2011-10-14 09:40:00,17.0,17.02,16.97,16.98,391000.0,13.8427,13.859,13.8183,13.8264,391000.0
2011-10-14 09:50:00,16.98,16.99,16.93,16.98,392500.0,13.8264,13.8346,13.7857,13.8264,392500.0
2011-10-14 10:00:00,16.97,16.98,16.95,16.97,142500.0,13.8183,13.8264,13.802,13.8183,142500.0
2011-10-14 10:10:00,16.97,16.97,16.9,16.9,91500.0,13.8183,13.8183,13.7613,13.7613,91500.0
2011-10-14 10:20:00,16.91,16.95,16.9,16.9,57500.0,13.7694,13.802,13.7613,13.7613,57500.0
2011-10-14 10:30:00,16.89,16.93,16.87,16.91,69500.0,13.7531,13.7857,13.7369,13.7694,69500.0
2011-10-14 10:40:00,16.9,16.93,16.88,16.91,84000.0,13.7613,13.7857,13.745,13.7694,84000.0
2011-10-14 10:50:00,16.92,16.94,16.89,16.93,77500.0,13.7776,13.7939,13.7531,13.7857,77500.0
2011-10-14 11:00:00,16.93,16.95,16.91,16.93,34500.0,13.7857,13.802,13.7694,13.7857,34500.0
2011-10-14 11:10:00,16.93,16.95,16.91,16.95,63500.0,13.7857,13.802,13.7694,13.802,63500.0
2011-10-14 11:20:00,16.95,16.95,16.88,16.89,121000.0,13.802,13.802,13.745,13.7531,121000.0
2011-10-14 11:30:00,16.89,16.93,16.89,16.9,85000.0,13.7531,13.7857,13.7531,13.7613,85000.0
2011-10-14 11:40:00,16.9,16.93,16.9,16.91,63000.0,13.7613,13.7857,13.7613,13.7694,63000.0
2011-10-14 11:50:00,16.9,16.92,16.89,16.89,28000.0,13.7613,13.7776,13.7531,13.7531,28000.0
2011-10-14 12:00:00,16.88,16.89,16.86,16.87,56500.0,13.745,13.7531,13.7287,13.7369,56500.0
2011-10-14 12:10:00,16.87,16.88,16.85,16.85,36500.0,13.7369,13.745,13.7206,13.7206,36500.0
2011-10-14 12:20:00,16.86,16.88,16.86,16.88,37000.0,13.7287,13.745,13.7287,13.745,37000.0
2011-10-14 12:30:00,16.88,16.92,16.88,16.91,39000.0,13.745,13.7776,13.745,13.7694,39000.0
2011-10-14 12:40:00,16.91,16.92,16.9,16.9,68500.0,13.7694,13.7776,13.7613,13.7613,68500.0
2011-10-14 12:50:00,16.9,16.91,16.89,16.89,54500.0,13.7613,13.7694,13.7531,13.7531,54500.0
2011-10-14 13:00:00,16.9,16.93,16.9,16.93,58500.0,13.7613,13.7857,13.7613,13.7857,58500.0
2011-10-14 13:10:00,16.92,16.97,16.92,16.97,37000.0,13.7776,13.8183,13.7776,13.8183,37000.0
2011-10-14 13:20:00,16.97,16.97,16.95,16.95,30000.0,13.8183,13.8183,13.802,13.802,30000.0
2011-10-14 13:30:00,16.95,16.97,16.95,16.95,36000.0,13.802,13.8183,13.802,13.802,36000.0
2011-10-14 13:40:00,16.94,16.98,16.94,16.98,128000.0,13.7939,13.8264,13.7939,13.8264,128000.0
2011-10-14 13:50:00,16.98,17.02,16.97,17.01,173000.0,13.8264,13.859,13.8183,13.8509,173000.0
2011-10-14 14:00:00,17.01,17.02,16.99,17.01,131000.0,13.8509,13.859,13.8346,13.8509,131000.0
2011-10-14 14:10:00,17.0,17.0,16.99,17.0,45500.0,13.8427,13.8427,13.8346,13.8427,45500.0
2011-10-14 14:20:00,17.0,17.01,16.99,17.01,49500.0,13.8427,13.8509,13.8346,13.8509,49500.0
2011-10-14 14:30:00,17.01,17.01,16.97,17.0,66000.0,13.8509,13.8509,13.8183,13.8427,66000.0
2011-10-14 14:40:00,16.99,17.01,16.99,17.0,108000.0,13.8346,13.8509,13.8346,13.8427,108000.0
2011-10-14 14:50:00,17.0,17.05,17.0,17.05,55000.0,13.8427,13.8834,13.8427,13.8834,55000.0
2011-10-14 15:00:00,17.06,17.06,17.03,17.04,90500.0,13.8916,13.8916,13.8671,13.8753,90500.0
2011-10-14 15:10:00,17.04,17.07,17.02,17.07,68500.0,13.8753,13.8997,13.859,13.8997,68500.0
2011-10-14 15:20:00,17.06,17.08,17.06,17.08,105500.0,13.8916,13.9079,13.8916,13.9079,105500.0
2011-10-14 15:30:00,17.08,17.12,17.07,17.07,495000.0,13.9079,13.9404,13.8997,13.8997,495000.0
2011-10-14 15:40:00,17.05,17.08,17.02,17.03,377000.0,13.8834,13.9079,13.859,13.8671,377000.0
2011-10-14 15:50:00,17.03,17.09,17.0,17.09,476000.0,13.8671,13.916,13.8427,13.916,476000.0
2011-10-17 09:30:00,16.98,17.01,16.92,16.94,164000.0,13.8264,13.8509,13.7776,13.7939,164000.0
2011-10-17 09:40:00,16.94,16.98,16.92,16.96,194500.0,13.7939,13.8264,13.7776,13.8101,194500.0
2011-10-17 09:50:00,16.95,16.97,16.87,16.88,108000.0,13.802,13.8183,13.7369,13.745,108000.0
2011-10-17 10:00:00,16.89,16.89,16.84,16.87,160000.0,13.7531,13.7531,13.7124,13.7369,160000.0
2011-10-17 10:10:00,16.87,16.89,16.82,16.82,115000.0,13.7369,13.7531,13.6961,13.6961,115000.0
2011-10-17 10:20:00,16.83,16.84,16.8,16.8,95000.0,13.7043,13.7124,13.6799,13.6799,95000.0
2011-10-17 10:30:00,16.8,16.82,16.79,16.8,148500.0,13.6799,13.6961,13.6717,13.6799,148500.0
2011-10-17 10:40:00,16.8,16.8,16.75,16.76,128000.0,13.6799,13.6799,13.6392,13.6473,128000.0
2011-10-17 10:50:00,16.75,16.78,16.74,16.77,110500.0,13.6392,13.6636,13.631,13.6554,110500.0
2011-10-17 11:00:00,16.76,16.78,16.75,16.78,83000.0,13.6473,13.6636,13.6392,13.6636,83000.0
2011-10-17 11:10:00,16.78,16.78,16.76,16.76,89000.0,13.6636,13.6636,13.6473,13.6473,89000.0
2011-10-17 11:20:00,16.76,16.8,16.76,16.79,56000.0,13.6473,13.6799,13.6473,13.6717,56000.0
2011-10-17 11:30:00,16.79,16.81,16.78,16.8,19500.0,13.6717,13.688,13.6636,13.6799,19500.0
2011-10-17 11:40:00,16.8,16.81,16.72,16.72,139500.0,13.6799,13.688,13.6147,13.6147,139500.0
2011-10-17 11:50:00,16.72,16.73,16.7,16.71,165000.0,13.6147,13.6229,13.5984,13.6066,165000.0
2011-10-17 12:00:00,16.69,16.71,16.68,16.69,79000.0,13.5903,13.6066,13.5822,13.5903,79000.0
2011-10-17 12:10:00,16.68,16.7,16.66,16.7,112500.0,13.5822,13.5984,13.5659,13.5984,112500.0
2011-10-17 12:20:00,16.7,16.71,16.69,16.7,72500.0,13.5984,13.6066,13.5903,13.5984,72500.0
2011-10-17 12:30:00,16.69,16.7,16.67,16.68,57000.0,13.5903,13.5984,13.574,13.5822,57000.0
2011-10-17 12:40:00,16.68,16.71,16.65,16.66,65000.0,13.5822,13.6066,13.5577,13.5659,65000.0
2011-10-17 12:50:00,16.67,16.67,16.65,16.66,27000.0,13.574,13.574,13.5577,13.5659,27000.0
2011-10-17 13:00:00,16.65,16.66,16.64,16.65,131500.0,13.5577,13.5659,13.5496,13.5577,131500.0
2011-10-17 13:10:00,16.65,16.69,16.65,16.69,44500.0,13.5577,13.5903,13.5577,13.5903,44500.0
2011-10-17 13:20:00,16.69,16.7,16.67,16.67,18500.0,13.5903,13.5984,13.574,13.574,18500.0
2011-10-17 13:30:00,16.67,16.68,16.63,16.65,84500.0,13.574,13.5822,13.5414,13.5577,84500.0
2011-10-17 13:40:00,16.65,16.69,16.65,16.66,157500.0,13.5577,13.5903,13.5577,13.5659,157500.0
2011-10-17 13:50:00,16.65,16.68,16.64,16.68,68500.0,13.5577,13.5822,13.5496,13.5822,68500.0
2011-10-17 14:00:00,16.66,16.68,16.62,16.63,129000.0,13.5659,13.5822,13.5333,13.5414,129000.0
2011-10-17 14:10:00,16.63,16.66,16.62,16.63,127500.0,13.5414,13.5659,13.5333,13.5414,127500.0
2011-10-17 14:20:00,16.64,16.65,16.62,16.63,88000.0,13.5496,13.5577,13.5333,13.5414,88000.0
2011-10-17 14:30:00,16.63,16.63,16.58,16.59,64500.0,13.5414,13.5414,13.5007,13.5089,64500.0
2011-10-17 14:40:00,16.6,16.61,16.58,16.6,56500.0,13.517,13.5252,13.5007,13.517,56500.0
2011-10-17 14:50:00,16.6,16.65,16.59,16.65,72000.0,13.517,13.5577,13.5089,13.5577,72000.0
2011-10-17 15:00:00,16.65,16.69,16.64,16.65,45000.0,13.5577,13.5903,13.5496,13.5577,45000.0
2011-10-17 15:10:00,16.65,16.69,16.65,16.67,112000.0,13.5577,13.5903,13.5577,13.574,112000.0
2011-10-17 15:20:00,16.67,16.68,16.64,16.65,71500.0,13.574,13.5822,13.5496,13.5577,71500.0
2011-10-17 15:30:00,16.66,16.69,16.58,16.58,96500.0,13.5659,13.5903,13.5007,13.5007,96500.0
2011-10-17 15:40:00,16.58,16.68,16.57,16.63,129000.0,13.5007,13.5822,13.4926,13.5414,129000.0
2011-10-17 15:50:00,16.63,16.65,16.56,16.6,299000.0,13.5414,13.5577,13.4844,13.517,299000.0
2011-10-18 09:30:00,16.65,16.69,16.61,16.67,160500.0,13.5577,13.5903,13.5252,13.574,160500.0
2011-10-18 09:40:00,16.67,16.69,16.52,16.53,132500.0,13.574,13.5903,13.4519,13.46,132500.0
2011-10-18 09:50:00,16.54,16.55,16.42,16.47,229000.0,13.4682,13.4763,13.3704,13.4112,229000.0
2011-10-18 10:00:00,16.47,16.52,16.41,16.52,223000.0,13.4112,13.4519,13.3623,13.4519,223000.0
2011-10-18 10:10:00,16.52,16.58,16.51,16.51,143000.0,13.4519,13.5007,13.4437,13.4437,143000.0
2011-10-18 10:20:00,16.52,16.69,16.52,16.68,134000.0,13.4519,13.5903,13.4519,13.5822,134000.0
2011-10-18 10:30:00,16.69,16.71,16.67,16.67,138500.0,13.5903,13.6066,13.574,13.574,138500.0
2011-10-18 10:40:00,16.68,16.75,16.67,16.74,208500.0,13.5822,13.6392,13.574,13.631,208500.0
2011-10-18 10:50:00,16.74,16.78,16.74,16.76,109500.0,13.631,13.6636,13.631,13.6473,109500.0
2011-10-18 11:00:00,16.76,16.76,16.72,16.74,94000.0,13.6473,13.6473,13.6147,13.631,94000.0
2011-10-18 11:10:00,16.74,16.77,16.71,16.72,109000.0,13.631,13.6554,13.6066,13.6147,109000.0
2011-10-18 11:20:00,16.72,16.73,16.68,16.69,82000.0,13.6147,13.6229,13.5822,13.5903,82000.0
2011-10-18 11:30:00,16.71,16.82,16.7,16.81,59000.0,13.6066,13.6961,13.5984,13.688,59000.0
2011-10-18 11:40:00,16.81,16.86,16.8,16.83,101500.0,13.688,13.7287,13.6799,13.7043,101500.0
2011-10-18 11:50:00,16.84,16.87,16.83,16.84,238500.0,13.7124,13.7369,13.7043,13.7124,238500.0
2011-10-18 12:00:00,16.84,16.86,16.83,16.84,63500.0,13.7124,13.7287,13.7043,13.7124,63500.0
2011-10-18 12:10:00,16.84,16.84,16.79,16.79,55500.0,13.7124,13.7124,13.6717,13.6717,55500.0
2011-10-18 12:20:00,16.79,16.81,16.77,16.78,68000.0,13.6717,13.688,13.6554,13.6636,68000.0
2011-10-18 12:30:00,16.79,16.84,16.78,16.84,25500.0,13.6717,13.7124,13.6636,13.7124,25500.0
2011-10-18 12:40:00,16.85,16.89,16.85,16.88,84000.0,13.7206,13.7531,13.7206,13.745,84000.0
2011-10-18 12:50:00,16.86,16.86,16.85,16.86,13500.0,13.7287,13.7287,13.7206,13.7287,13500.0
2011-10-18 13:00:00,16.85,16.87,16.85,16.85,17500.0,13.7206,13.7369,13.7206,13.7206,17500.0
2011-10-18 13:10:00,16.85,16.85,16.81,16.82,36500.0,13.7206,13.7206,13.688,13.6961,36500.0
2011-10-18 13:20:00,16.82,16.84,16.78,16.84,33500.0,13.6961,13.7124,13.6636,13.7124,33500.0
2011-10-18 13:30:00,16.84,16.85,16.83,16.85,99000.0,13.7124,13.7206,13.7043,13.7206,99000.0
2011-10-18 13:40:00,16.85,16.85,16.8,16.83,45500.0,13.7206,13.7206,13.6799,13.7043,45500.0
2011-10-18 13:50:00,16.84,16.87,16.83,16.85,33000.0,13.7124,13.7369,13.7043,13.7206,33000.0
2011-10-18 14:00:00,16.85,16.87,16.84,16.86,48500.0,13.7206,13.7369,13.7124,13.7287,48500.0
2011-10-18 14:10:00,16.86,16.89,16.85,16.85,98500.0,13.7287,13.7531,13.7206,13.7206,98500.0
2011-10-18 14:20:00,16.86,16.88,16.86,16.86,48500.0,13.7287,13.745,13.7287,13.7287,48500.0
2011-10-18 14:30:00,16.87,16.91,16.85,16.85,122500.0,13.7369,13.7694,13.7206,13.7206,122500.0
2011-10-18 14:40:00,16.84,16.87,16.82,16.86,137500.0,13.7124,13.7369,13.6961,13.7287,137500.0
2011-10-18 14:50:00,16.86,16.87,16.83,16.87,172000.0,13.7287,13.7369,13.7043,13.7369,172000.0
2011-10-18 15:00:00,16.87,17.03,16.87,17.02,351000.0,13.7369,13.8671,13.7369,13.859,351000.0
2011-10-18 15:10:00,17.02,17.13,17.01,17.01,544500.0,13.859,13.9486,13.8509,13.8509,544500.0
2011-10-18 15:20:00,17.01,17.07,16.96,16.97,162500.0,13.8509,13.8997,13.8101,13.8183,162500.0
2011-10-18 15:30:00,16.98,17.02,16.92,16.98,301000.0,13.8264,13.859,13.7776,13.8264,301000.0
2011-10-18 15:40:00,16.97,17.04,16.95,17.01,119000.0,13.8183,13.8753,13.802,13.8509,119000.0
2011-10-18 15:50:00,17.03,17.1,16.99,17.03,479000.0,13.8671,13.9241,13.8346,13.8671,479000.0
2011-10-19 09:30:00,16.97,17.04,16.93,17.02,264500.0,13.8183,13.8753,13.7857,13.859,264500.0
2011-10-19 09:40:00,17.03,17.04,16.94,16.97,98500.0,13.8671,13.8753,13.7939,13.8183,98500.0
2011-10-19 09:50:00,16.97,16.99,16.9,16.96,75500.0,13.8183,13.8346,13.7613,13.8101,75500.0
2011-10-19 10:00:00,16.97,16.99,16.9,16.98,93000.0,13.8183,13.8346,13.7613,13.8264,93000.0
2011-10-19 10:10:00,16.98,17.04,16.98,17.03,103500.0,13.8264,13.8753,13.8264,13.8671,103500.0
2011-10-19 10:20:00,17.03,17.09,16.99,17.09,89500.0,13.8671,13.916,13.8346,13.916,89500.0
2011-10-19 10:30:00,17.09,17.09,17.03,17.04,86500.0,13.916,13.916,13.8671,13.8753,86500.0
2011-10-19 10:40:00,17.04,17.08,17.03,17.06,132500.0,13.8753,13.9079,13.8671,13.8916,132500.0
2011-10-19 10:50:00,17.05,17.09,17.04,17.05,151000.0,13.8834,13.916,13.8753,13.8834,151000.0
2011-10-19 11:00:00,17.04,17.05,17.0,17.03,151000.0,13.8753,13.8834,13.8427,13.8671,151000.0
2011-10-19 11:10:00,17.03,17.04,16.98,16.98,118500.0,13.8671,13.8753,13.8264,13.8264,118500.0
2011-10-19 11:20:00,16.98,17.04,16.97,17.03,105000.0,13.8264,13.8753,13.8183,13.8671,105000.0
2011-10-19 11:30:00,17.03,17.07,17.03,17.04,87500.0,13.8671,13.8997,13.8671,13.8753,87500.0
2011-10-19 11:40:00,17.03,17.06,17.01,17.02,129000.0,13.8671,13.8916,13.8509,13.859,129000.0
2011-10-19 11:50:00,17.02,17.03,16.96,16.96,128500.0,13.859,13.8671,13.8101,13.8101,128500.0
2011-10-19 12:00:00,16.97,16.99,16.94,16.95,103000.0,13.8183,13.8346,13.7939,13.802,103000.0
2011-10-19 12:10:00,16.94,17.0,16.94,17.0,601500.0,13.7939,13.8427,13.7939,13.8427,601500.0
2011-10-19 12:20:00,17.0,17.04,16.99,17.02,65500.0,13.8427,13.8753,13.8346,13.859,65500.0
2011-10-19 12:30:00,17.01,17.02,16.98,17.01,84500.0,13.8509,13.859,13.8264,13.8509,84500.0
2011-10-19 12:40:00,17.0,17.02,16.99,17.0,115000.0,13.8427,13.859,13.8346,13.8427,115000.0
2011-10-19 12:50:00,17.0,17.05,16.99,17.02,193500.0,13.8427,13.8834,13.8346,13.859,193500.0
2011-10-19 13:00:00,17.03,17.06,17.03,17.06,91500.0,13.8671,13.8916,13.8671,13.8916,91500.0
2011-10-19 13:10:00,17.05,17.06,17.04,17.04,60500.0,13.8834,13.8916,13.8753,13.8753,60500.0
2011-10-19 13:20:00,17.04,17.06,17.02,17.03,90000.0,13.8753,13.8916,13.859,13.8671,90000.0
2011-10-19 13:30:00,17.02,17.03,16.97,16.97,90000.0,13.859,13.8671,13.8183,13.8183,90000.0
2011-10-19 13:40:00,16.97,16.98,16.94,16.96,94000.0,13.8183,13.8264,13.7939,13.8101,94000.0
2011-10-19 13:50:00,16.96,16.99,16.95,16.98,29000.0,13.8101,13.8346,13.802,13.8264,29000.0
2011-10-19 14:00:00,16.99,16.99,16.87,16.88,251500.0,13.8346,13.8346,13.7369,13.745,251500.0
2011-10-19 14:10:00,16.87,16.9,16.83,16.88,164500.0,13.7369,13.7613,13.7043,13.745,164500.0
2011-10-19 14:20:00,16.87,16.88,16.8,16.8,109000.0,13.7369,13.745,13.6799,13.6799,109000.0
2011-10-19 14:30:00,16.8,16.82,16.76,16.82,226500.0,13.6799,13.6961,13.6473,13.6961,226500.0
2011-10-19 14:40:00,16.82,16.88,16.78,16.85,155000.0,13.6961,13.745,13.6636,13.7206,155000.0
2011-10-19 14:50:00,16.85,16.86,16.78,16.8,189000.0,13.7206,13.7287,13.6636,13.6799,189000.0
2011-10-19 15:00:00,16.79,16.81,16.73,16.78,209500.0,13.6717,13.688,13.6229,13.6636,209500.0
2011-10-19 15:10:00,16.77,16.81,16.75,16.8,67000.0,13.6554,13.688,13.6392,13.6799,67000.0
2011-10-19 15:20:00,16.78,16.8,16.75,16.75,133500.0,13.6636,13.6799,13.6392,13.6392,133500.0
2011-10-19 15:30:00,16.74,16.82,16.74,16.76,184500.0,13.631,13.6961,13.631,13.6473,184500.0
2011-10-19 15:40:00,16.75,16.8,16.7,16.8,327500.0,13.6392,13.6799,13.5984,13.6799,327500.0
2011-10-19 15:50:00,16.8,16.8,16.74,16.76,320500.0,13.6799,13.6799,13.631,13.6473,320500.0
2011-10-20 09:30:00,16.81,16.83,16.61,16.66,435000.0,13.688,13.7043,13.5252,13.5659,435000.0
2011-10-20 09:40:00,16.64,16.7,16.6,16.66,311500.0,13.5496,13.5984,13.517,13.5659,311500.0
2011-10-20 09:50:00,16.67,16.68,16.59,16.61,274000.0,13.574,13.5822,13.5089,13.5252,274000.0
2011-10-20 10:00:00,16.62,16.73,16.62,16.68,170500.0,13.5333,13.6229,13.5333,13.5822,170500.0
2011-10-20 10:10:00,16.68,16.79,16.68,16.76,256500.0,13.5822,13.6717,13.5822,13.6473,256500.0
2011-10-20 10:20:00,16.77,16.77,16.68,16.7,134000.0,13.6554,13.6554,13.5822,13.5984,134000.0
2011-10-20 10:30:00,16.71,16.74,16.69,16.74,114000.0,13.6066,13.631,13.5903,13.631,114000.0
2011-10-20 10:40:00,16.74,16.74,16.68,16.69,91000.0,13.631,13.631,13.5822,13.5903,91000.0
2011-10-20 10:50:00,16.67,16.69,16.6,16.61,112500.0,13.574,13.5903,13.517,13.5252,112500.0
2011-10-20 11:00:00,16.59,16.59,16.52,16.57,326000.0,13.5089,13.5089,13.4519,13.4926,326000.0
2011-10-20 11:10:00,16.57,16.58,16.51,16.51,66000.0,13.4926,13.5007,13.4437,13.4437,66000.0
2011-10-20 11:20:00,16.51,16.59,16.51,16.59,55500.0,13.4437,13.5089,13.4437,13.5089,55500.0
2011-10-20 11:30:00,16.58,16.63,16.54,16.61,129000.0,13.5007,13.5414,13.4682,13.5252,129000.0
2011-10-20 11:40:00,16.61,16.63,16.58,16.6,149500.0,13.5252,13.5414,13.5007,13.517,149500.0
2011-10-20 11:50:00,16.59,16.59,16.52,16.55,118000.0,13.5089,13.5089,13.4519,13.4763,118000.0
2011-10-20 12:00:00,16.55,16.56,16.48,16.49,136500.0,13.4763,13.4844,13.4193,13.4274,136500.0
2011-10-20 12:10:00,16.48,16.5,16.45,16.45,117500.0,13.4193,13.4356,13.3949,13.3949,117500.0
2011-10-20 12:20:00,16.45,16.5,16.45,16.49,117000.0,13.3949,13.4356,13.3949,13.4274,117000.0
2011-10-20 12:30:00,16.5,16.55,16.49,16.54,88000.0,13.4356,13.4763,13.4274,13.4682,88000.0
2011-10-20 12:40:00,16.53,16.54,16.51,16.51,91000.0,13.46,13.4682,13.4437,13.4437,91000.0
2011-10-20 12:50:00,16.53,16.6,16.49,16.59,149000.0,13.46,13.517,13.4274,13.5089,149000.0
2011-10-20 13:00:00,16.59,16.63,16.57,16.61,141500.0,13.5089,13.5414,13.4926,13.5252,141500.0
2011-10-20 13:10:00,16.62,16.74,16.62,16.73,171000.0,13.5333,13.631,13.5333,13.6229,171000.0
2011-10-20 13:20:00,16.73,16.82,16.73,16.75,301500.0,13.6229,13.6961,13.6229,13.6392,301500.0
2011-10-20 13:30:00,16.76,16.8,16.7,16.71,286000.0,13.6473,13.6799,13.5984,13.6066,286000.0
2011-10-20 13:40:00,16.7,16.75,16.66,16.73,344500.0,13.5984,13.6392,13.5659,13.6229,344500.0
2011-10-20 13:50:00,16.75,16.77,16.72,16.72,118500.0,13.6392,13.6554,13.6147,13.6147,118500.0
2011-10-20 14:00:00,16.72,16.76,16.67,16.67,128000.0,13.6147,13.6473,13.574,13.574,128000.0
2011-10-20 14:10:00,16.67,16.7,16.65,16.68,71000.0,13.574,13.5984,13.5577,13.5822,71000.0
2011-10-20 14:20:00,16.68,16.74,16.67,16.73,68500.0,13.5822,13.631,13.574,13.6229,68500.0
2011-10-20 14:30:00,16.73,16.82,16.71,16.82,271500.0,13.6229,13.6961,13.6066,13.6961,271500.0
2011-10-20 14:40:00,16.82,16.83,16.78,16.81,164500.0,13.6961,13.7043,13.6636,13.688,164500.0
2011-10-20 14:50:00,16.81,16.86,16.81,16.84,115500.0,13.688,13.7287,13.688,13.7124,115500.0
2011-10-20 15:00:00,16.84,16.85,16.79,16.81,74000.0,13.7124,13.7206,13.6717,13.688,74000.0
2011-10-20 15:10:00,16.81,16.82,16.78,16.81,124500.0,13.688,13.6961,13.6636,13.688,124500.0
2011-10-20 15:20:00,16.81,16.81,16.72,16.75,114000.0,13.688,13.688,13.6147,13.6392,114000.0
2011-10-20 15:30:00,16.74,16.78,16.73,16.75,122500.0,13.631,13.6636,13.6229,13.6392,122500.0
2011-10-20 15:40:00,16.76,16.83,16.76,16.83,113500.0,13.6473,13.7043,13.6473,13.7043,113500.0
2011-10-20 15:50:00,16.8,16.84,16.79,16.83,286000.0,13.6799,13.7124,13.6717,13.7043,286000.0
2011-10-21 09:30:00,17.03,17.03,16.98,17.0,289500.0,13.8671,13.8671,13.8264,13.8427,289500.0
2011-10-21 09:40:00,16.99,17.04,16.98,17.03,197000.0,13.8346,13.8753,13.8264,13.8671,197000.0
2011-10-21 09:50:00,17.04,17.08,17.03,17.06,100000.0,13.8753,13.9079,13.8671,13.8916,100000.0
2011-10-21 10:00:00,17.06,17.07,17.04,17.07,12500.0,13.8916,13.8997,13.8753,13.8997,12500.0
2011-10-21 10:10:00,17.08,17.16,17.08,17.15,304000.0,13.9079,13.973,13.9079,13.9649,304000.0
2011-10-21 10:20:00,17.16,17.2,17.15,17.2,349000.0,13.973,14.0056,13.9649,14.0056,349000.0
2011-10-21 10:30:00,17.2,17.23,17.17,17.18,328500.0,14.0056,14.03,13.9811,13.9893,328500.0
2011-10-21 10:40:00,17.18,17.19,17.15,17.18,73500.0,13.9893,13.9974,13.9649,13.9893,73500.0
2011-10-21 10:50:00,17.18,17.18,17.14,17.17,84000.0,13.9893,13.9893,13.9567,13.9811,84000.0
2011-10-21 11:00:00,17.17,17.18,17.13,17.13,107000.0,13.9811,13.9893,13.9486,13.9486,107000.0
2011-10-21 11:10:00,17.13,17.18,17.13,17.16,63500.0,13.9486,13.9893,13.9486,13.973,63500.0
2011-10-21 11:20:00,17.18,17.18,17.16,17.17,55000.0,13.9893,13.9893,13.973,13.9811,55000.0
2011-10-21 11:30:00,17.17,17.19,17.17,17.17,23500.0,13.9811,13.9974,13.9811,13.9811,23500.0
2011-10-21 11:40:00,17.17,17.21,17.17,17.18,134000.0,13.9811,14.0137,13.9811,13.9893,134000.0
2011-10-21 11:50:00,17.18,17.2,17.18,17.18,53500.0,13.9893,14.0056,13.9893,13.9893,53500.0
2011-10-21 12:00:00,17.18,17.18,17.15,17.16,61000.0,13.9893,13.9893,13.9649,13.973,61000.0
2011-10-21 12:10:00,17.16,17.17,17.15,17.15,9000.0,13.973,13.9811,13.9649,13.9649,9000.0
2011-10-21 12:20:00,17.15,17.15,17.14,17.15,19000.0,13.9649,13.9649,13.9567,13.9649,19000.0
2011-10-21 12:30:00,17.15,17.15,17.12,17.14,51500.0,13.9649,13.9649,13.9404,13.9567,51500.0
2011-10-21 12:40:00,17.14,17.15,17.13,17.14,20500.0,13.9567,13.9649,13.9486,13.9567,20500.0
2011-10-21 12:50:00,17.13,17.14,17.11,17.11,156500.0,13.9486,13.9567,13.9323,13.9323,156500.0
2011-10-21 13:00:00,17.1,17.1,17.04,17.06,160000.0,13.9241,13.9241,13.8753,13.8916,160000.0
2011-10-21 13:10:00,17.05,17.05,17.01,17.03,162500.0,13.8834,13.8834,13.8509,13.8671,162500.0
2011-10-21 13:20:00,17.04,17.07,17.02,17.03,101000.0,13.8753,13.8997,13.859,13.8671,101000.0
2011-10-21 13:30:00,17.02,17.04,16.99,17.04,94000.0,13.859,13.8753,13.8346,13.8753,94000.0
2011-10-21 13:40:00,17.03,17.05,17.0,17.03,129500.0,13.8671,13.8834,13.8427,13.8671,129500.0
2011-10-21 13:50:00,17.01,17.03,17.0,17.01,68000.0,13.8509,13.8671,13.8427,13.8509,68000.0
2011-10-21 14:00:00,17.01,17.12,17.0,17.11,87000.0,13.8509,13.9404,13.8427,13.9323,87000.0
2011-10-21 14:10:00,17.1,17.11,17.08,17.09,91500.0,13.9241,13.9323,13.9079,13.916,91500.0
2011-10-21 14:20:00,17.09,17.11,17.08,17.09,92000.0,13.916,13.9323,13.9079,13.916,92000.0
2011-10-21 14:30:00,17.08,17.09,17.05,17.07,92500.0,13.9079,13.916,13.8834,13.8997,92500.0
2011-10-21 14:40:00,17.08,17.12,17.08,17.1,57000.0,13.9079,13.9404,13.9079,13.9241,57000.0
2011-10-21 14:50:00,17.1,17.14,17.1,17.14,66500.0,13.9241,13.9567,13.9241,13.9567,66500.0
2011-10-21 15:00:00,17.15,17.19,17.14,17.17,95500.0,13.9649,13.9974,13.9567,13.9811,95500.0
2011-10-21 15:10:00,17.16,17.16,17.13,17.14,107500.0,13.973,13.973,13.9486,13.9567,107500.0
2011-10-21 15:20:00,17.15,17.17,17.14,17.14,93500.0,13.9649,13.9811,13.9567,13.9567,93500.0
2011-10-21 15:30:00,17.14,17.16,17.12,17.12,107000.0,13.9567,13.973,13.9404,13.9404,107000.0
2011-10-21 15:40:00,17.12,17.14,17.1,17.14,144500.0,13.9404,13.9567,13.9241,13.9567,144500.0
2011-10-21 15:50:00,17.14,17.19,17.13,17.19,318000.0,13.9567,13.9974,13.9486,13.9974,318000.0
2011-10-24 09:30:00,17.25,17.36,17.23,17.36,412000.0,14.0463,14.1359,14.03,14.1359,412000.0
2011-10-24 09:40:00,17.36,17.44,17.36,17.44,176500.0,14.1359,14.201,14.1359,14.201,176500.0
2011-10-24 09:50:00,17.44,17.44,17.4,17.41,129000.0,14.201,14.201,14.1684,14.1766,129000.0
2011-10-24 10:00:00,17.41,17.44,17.38,17.44,115500.0,14.1766,14.201,14.1521,14.201,115500.0
2011-10-24 10:10:00,17.45,17.49,17.43,17.49,133000.0,14.2091,14.2417,14.1929,14.2417,133000.0
2011-10-24 10:20:00,17.48,17.5,17.46,17.49,50500.0,14.2336,14.2499,14.2173,14.2417,50500.0
2011-10-24 10:30:00,17.48,17.51,17.47,17.49,139500.0,14.2336,14.258,14.2254,14.2417,139500.0
2011-10-24 10:40:00,17.49,17.51,17.48,17.48,56500.0,14.2417,14.258,14.2336,14.2336,56500.0
2011-10-24 10:50:00,17.48,17.51,17.48,17.49,210500.0,14.2336,14.258,14.2336,14.2417,210500.0
2011-10-24 11:00:00,17.49,17.54,17.49,17.53,61500.0,14.2417,14.2824,14.2417,14.2743,61500.0
2011-10-24 11:10:00,17.54,17.57,17.54,17.57,113000.0,14.2824,14.3069,14.2824,14.3069,113000.0
2011-10-24 11:20:00,17.57,17.6,17.57,17.59,82500.0,14.3069,14.3313,14.3069,14.3231,82500.0
2011-10-24 11:30:00,17.6,17.63,17.59,17.62,111000.0,14.3313,14.3557,14.3231,14.3476,111000.0
2011-10-24 11:40:00,17.62,17.66,17.61,17.64,87000.0,14.3476,14.3801,14.3394,14.3639,87000.0
2011-10-24 11:50:00,17.64,17.65,17.62,17.63,51500.0,14.3639,14.372,14.3476,14.3557,51500.0
2011-10-24 12:00:00,17.63,17.64,17.62,17.64,57500.0,14.3557,14.3639,14.3476,14.3639,57500.0
2011-10-24 12:10:00,17.64,17.65,17.62,17.64,73500.0,14.3639,14.372,14.3476,14.3639,73500.0
2011-10-24 12:20:00,17.64,17.65,17.64,17.64,27500.0,14.3639,14.372,14.3639,14.3639,27500.0
2011-10-24 12:30:00,17.65,17.65,17.61,17.61,39500.0,14.372,14.372,14.3394,14.3394,39500.0
2011-10-24 12:40:00,17.62,17.62,17.61,17.62,62000.0,14.3476,14.3476,14.3394,14.3476,62000.0
2011-10-24 12:50:00,17.62,17.64,17.61,17.64,42500.0,14.3476,14.3639,14.3394,14.3639,42500.0
2011-10-24 13:00:00,17.64,17.64,17.62,17.63,62000.0,14.3639,14.3639,14.3476,14.3557,62000.0
2011-10-24 13:10:00,17.63,17.66,17.63,17.65,40500.0,14.3557,14.3801,14.3557,14.372,40500.0
2011-10-24 13:20:00,17.65,17.67,17.65,17.65,33000.0,14.372,14.3883,14.372,14.372,33000.0
2011-10-24 13:30:00,17.65,17.66,17.65,17.66,75000.0,14.372,14.3801,14.372,14.3801,75000.0
2011-10-24 13:40:00,17.66,17.72,17.65,17.71,70000.0,14.3801,14.429,14.372,14.4209,70000.0
2011-10-24 13:50:00,17.71,17.71,17.7,17.71,105500.0,14.4209,14.4209,14.4127,14.4209,105500.0
2011-10-24 14:00:00,17.71,17.71,17.67,17.68,18000.0,14.4209,14.4209,14.3883,14.3964,18000.0
2011-10-24 14:10:00,17.68,17.68,17.63,17.63,52500.0,14.3964,14.3964,14.3557,14.3557,52500.0
2011-10-24 14:20:00,17.64,17.67,17.64,17.67,35000.0,14.3639,14.3883,14.3639,14.3883,35000.0
2011-10-24 14:30:00,17.67,17.67,17.65,17.67,47000.0,14.3883,14.3883,14.372,14.3883,47000.0
2011-10-24 14:40:00,17.68,17.69,17.66,17.68,62000.0,14.3964,14.4046,14.3801,14.3964,62000.0
2011-10-24 14:50:00,17.68,17.71,17.67,17.71,50000.0,14.3964,14.4209,14.3883,14.4209,50000.0
2011-10-24 15:00:00,17.71,17.73,17.71,17.71,63500.0,14.4209,14.4371,14.4209,14.4209,63500.0
2011-10-24 15:10:00,17.71,17.71,17.67,17.69,65000.0,14.4209,14.4209,14.3883,14.4046,65000.0
2011-10-24 15:20:00,17.69,17.69,17.63,17.64,93000.0,14.4046,14.4046,14.3557,14.3639,93000.0
2011-10-24 15:30:00,17.64,17.67,17.63,17.66,115500.0,14.3639,14.3883,14.3557,14.3801,115500.0
2011-10-24 15:40:00,17.66,17.7,17.64,17.66,134000.0,14.3801,14.4127,14.3639,14.3801,134000.0
2011-10-24 15:50:00,17.65,17.7,17.64,17.69,265500.0,14.372,14.4127,14.3639,14.4046,265500.0
2011-10-25 09:30:00,17.6,17.6,17.31,17.36,499500.0,14.3313,14.3313,14.0951,14.1359,499500.0
2011-10-25 09:40:00,17.37,17.49,17.37,17.46,384000.0,14.144,14.2417,14.144,14.2173,384000.0
2011-10-25 09:50:00,17.47,17.51,17.43,17.45,192000.0,14.2254,14.258,14.1929,14.2091,192000.0
2011-10-25 10:00:00,17.46,17.48,17.39,17.45,260000.0,14.2173,14.2336,14.1603,14.2091,260000.0
2011-10-25 10:10:00,17.45,17.46,17.4,17.46,94000.0,14.2091,14.2173,14.1684,14.2173,94000.0
2011-10-25 10:20:00,17.47,17.53,17.47,17.52,54000.0,14.2254,14.2743,14.2254,14.2661,54000.0
2011-10-25 10:30:00,17.52,17.55,17.5,17.55,89000.0,14.2661,14.2906,14.2499,14.2906,89000.0
2011-10-25 10:40:00,17.56,17.57,17.54,17.55,76500.0,14.2987,14.3069,14.2824,14.2906,76500.0
2011-10-25 10:50:00,17.54,17.54,17.47,17.48,102500.0,14.2824,14.2824,14.2254,14.2336,102500.0
2011-10-25 11:00:00,17.48,17.5,17.43,17.46,162000.0,14.2336,14.2499,14.1929,14.2173,162000.0
2011-10-25 11:10:00,17.46,17.47,17.43,17.44,93000.0,14.2173,14.2254,14.1929,14.201,93000.0
2011-10-25 11:20:00,17.44,17.49,17.43,17.48,111500.0,14.201,14.2417,14.1929,14.2336,111500.0
2011-10-25 11:30:00,17.47,17.49,17.46,17.48,70500.0,14.2254,14.2417,14.2173,14.2336,70500.0
2011-10-25 11:40:00,17.48,17.48,17.44,17.46,97500.0,14.2336,14.2336,14.201,14.2173,97500.0
2011-10-25 11:50:00,17.45,17.49,17.45,17.49,16000.0,14.2091,14.2417,14.2091,14.2417,16000.0
2011-10-25 12:00:00,17.48,17.53,17.47,17.53,36500.0,14.2336,14.2743,14.2254,14.2743,36500.0
2011-10-25 12:10:00,17.52,17.54,17.52,17.53,14000.0,14.2661,14.2824,14.2661,14.2743,14000.0
2011-10-25 12:20:00,17.54,17.56,17.52,17.54,17500.0,14.2824,14.2987,14.2661,14.2824,17500.0
2011-10-25 12:30:00,17.55,17.55,17.53,17.53,37500.0,14.2906,14.2906,14.2743,14.2743,37500.0
2011-10-25 12:40:00,17.53,17.53,17.46,17.47,30000.0,14.2743,14.2743,14.2173,14.2254,30000.0
2011-10-25 12:50:00,17.47,17.47,17.46,17.47,19000.0,14.2254,14.2254,14.2173,14.2254,19000.0
2011-10-25 13:00:00,17.47,17.53,17.46,17.52,38500.0,14.2254,14.2743,14.2173,14.2661,38500.0
2011-10-25 13:10:00,17.51,17.51,17.47,17.5,45000.0,14.258,14.258,14.2254,14.2499,45000.0
2011-10-25 13:20:00,17.49,17.52,17.48,17.48,60000.0,14.2417,14.2661,14.2336,14.2336,60000.0
2011-10-25 13:30:00,17.47,17.49,17.45,17.47,27000.0,14.2254,14.2417,14.2091,14.2254,27000.0
2011-10-25 13:40:00,17.47,17.47,17.44,17.45,23500.0,14.2254,14.2254,14.201,14.2091,23500.0
2011-10-25 13:50:00,17.45,17.49,17.45,17.47,30000.0,14.2091,14.2417,14.2091,14.2254,30000.0
2011-10-25 14:00:00,17.46,17.46,17.4,17.43,116500.0,14.2173,14.2173,14.1684,14.1929,116500.0
2011-10-25 14:10:00,17.41,17.42,17.38,17.39,44500.0,14.1766,14.1847,14.1521,14.1603,44500.0
2011-10-25 14:20:00,17.39,17.41,17.38,17.39,22500.0,14.1603,14.1766,14.1521,14.1603,22500.0
2011-10-25 14:30:00,17.38,17.38,17.36,17.36,20500.0,14.1521,14.1521,14.1359,14.1359,20500.0
2011-10-25 14:40:00,17.36,17.42,17.35,17.41,71500.0,14.1359,14.1847,14.1277,14.1766,71500.0
2011-10-25 14:50:00,17.4,17.41,17.39,17.41,35000.0,14.1684,14.1766,14.1603,14.1766,35000.0
2011-10-25 15:00:00,17.44,17.45,17.4,17.4,57500.0,14.201,14.2091,14.1684,14.1684,57500.0
2011-10-25 15:10:00,17.4,17.41,17.37,17.37,49500.0,14.1684,14.1766,14.144,14.144,49500.0
2011-10-25 15:20:00,17.37,17.37,17.33,17.35,132500.0,14.144,14.144,14.1114,14.1277,132500.0
2011-10-25 15:30:00,17.35,17.38,17.34,17.35,132000.0,14.1277,14.1521,14.1196,14.1277,132000.0
2011-10-25 15:40:00,17.34,17.36,17.3,17.3,47500.0,14.1196,14.1359,14.087,14.087,47500.0
2011-10-25 15:50:00,17.31,17.31,17.24,17.26,179000.0,14.0951,14.0951,14.0381,14.0544,179000.0
2011-10-26 09:30:00,17.52,17.53,17.43,17.43,838500.0,14.2661,14.2743,14.1929,14.1929,838500.0
2011-10-26 09:40:00,17.43,17.49,17.39,17.39,1007000.0,14.1929,14.2417,14.1603,14.1603,1007000.0
2011-10-26 09:50:00,17.4,17.43,17.36,17.38,66500.0,14.1684,14.1929,14.1359,14.1521,66500.0
2011-10-26 10:00:00,17.38,17.38,17.3,17.3,112500.0,14.1521,14.1521,14.087,14.087,112500.0
2011-10-26 10:10:00,17.31,17.31,17.22,17.28,129500.0,14.0951,14.0951,14.0219,14.0707,129500.0
2011-10-26 10:20:00,17.25,17.3,17.25,17.3,26000.0,14.0463,14.087,14.0463,14.087,26000.0
2011-10-26 10:30:00,17.31,17.32,17.26,17.31,88000.0,14.0951,14.1033,14.0544,14.0951,88000.0
2011-10-26 10:40:00,17.31,17.31,17.11,17.11,173000.0,14.0951,14.0951,13.9323,13.9323,173000.0
2011-10-26 10:50:00,17.11,17.13,17.08,17.13,99000.0,13.9323,13.9486,13.9079,13.9486,99000.0
2011-10-26 11:00:00,17.13,17.2,17.13,17.2,26000.0,13.9486,14.0056,13.9486,14.0056,26000.0
2011-10-26 11:10:00,17.18,17.24,17.18,17.24,74500.0,13.9893,14.0381,13.9893,14.0381,74500.0
2011-10-26 11:20:00,17.24,17.26,17.21,17.26,87000.0,14.0381,14.0544,14.0137,14.0544,87000.0
2011-10-26 11:30:00,17.27,17.29,17.26,17.26,62500.0,14.0626,14.0789,14.0544,14.0544,62500.0
2011-10-26 11:40:00,17.26,17.36,17.26,17.35,252500.0,14.0544,14.1359,14.0544,14.1277,252500.0
2011-10-26 11:50:00,17.36,17.37,17.34,17.34,35500.0,14.1359,14.144,14.1196,14.1196,35500.0
2011-10-26 12:00:00,17.33,17.36,17.33,17.34,84500.0,14.1114,14.1359,14.1114,14.1196,84500.0
2011-10-26 12:10:00,17.34,17.34,17.32,17.34,27000.0,14.1196,14.1196,14.1033,14.1196,27000.0
2011-10-26 12:20:00,17.34,17.35,17.31,17.34,83000.0,14.1196,14.1277,14.0951,14.1196,83000.0
2011-10-26 12:30:00,17.34,17.34,17.31,17.33,13000.0,14.1196,14.1196,14.0951,14.1114,13000.0
2011-10-26 12:40:00,17.34,17.34,17.31,17.33,101500.0,14.1196,14.1196,14.0951,14.1114,101500.0
2011-10-26 12:50:00,17.32,17.33,17.3,17.3,23000.0,14.1033,14.1114,14.087,14.087,23000.0
2011-10-26 13:00:00,17.29,17.29,17.21,17.21,32500.0,14.0789,14.0789,14.0137,14.0137,32500.0
2011-10-26 13:10:00,17.22,17.25,17.21,17.25,27000.0,14.0219,14.0463,14.0137,14.0463,27000.0
2011-10-26 13:20:00,17.26,17.28,17.25,17.28,58000.0,14.0544,14.0707,14.0463,14.0707,58000.0
2011-10-26 13:30:00,17.31,17.43,17.3,17.41,151500.0,14.0951,14.1929,14.087,14.1766,151500.0
2011-10-26 13:40:00,17.41,17.42,17.38,17.4,46000.0,14.1766,14.1847,14.1521,14.1684,46000.0
2011-10-26 13:50:00,17.4,17.44,17.36,17.4,261500.0,14.1684,14.201,14.1359,14.1684,261500.0
2011-10-26 14:00:00,17.42,17.47,17.4,17.46,70500.0,14.1847,14.2254,14.1684,14.2173,70500.0
2011-10-26 14:10:00,17.46,17.47,17.4,17.4,89500.0,14.2173,14.2254,14.1684,14.1684,89500.0
2011-10-26 14:20:00,17.41,17.43,17.4,17.42,23500.0,14.1766,14.1929,14.1684,14.1847,23500.0
2011-10-26 14:30:00,17.41,17.49,17.4,17.49,46500.0,14.1766,14.2417,14.1684,14.2417,46500.0
2011-10-26 14:40:00,17.46,17.47,17.43,17.44,57000.0,14.2173,14.2254,14.1929,14.201,57000.0
2011-10-26 14:50:00,17.44,17.44,17.4,17.43,96500.0,14.201,14.201,14.1684,14.1929,96500.0
2011-10-26 15:00:00,17.43,17.46,17.42,17.45,57500.0,14.1929,14.2173,14.1847,14.2091,57500.0
2011-10-26 15:10:00,17.43,17.49,17.43,17.45,59500.0,14.1929,14.2417,14.1929,14.2091,59500.0
2011-10-26 15:20:00,17.46,17.5,17.45,17.49,120000.0,14.2173,14.2499,14.2091,14.2417,120000.0
2011-10-26 15:30:00,17.49,17.57,17.47,17.53,306000.0,14.2417,14.3069,14.2254,14.2743,306000.0
2011-10-26 15:40:00,17.53,17.57,17.49,17.49,138500.0,14.2743,14.3069,14.2417,14.2417,138500.0
2011-10-26 15:50:00,17.48,17.5,17.45,17.48,187000.0,14.2336,14.2499,14.2091,14.2336,187000.0
2011-10-27 09:30:00,18.06,18.12,18.04,18.06,841000.0,14.7059,14.7547,14.6896,14.7059,841000.0
2011-10-27 09:40:00,18.06,18.08,18.01,18.03,188000.0,14.7059,14.7221,14.6651,14.6814,188000.0
2011-10-27 09:50:00,18.02,18.03,17.96,17.97,414000.0,14.6733,14.6814,14.6244,14.6326,414000.0
2011-10-27 10:00:00,17.94,17.96,17.91,17.92,121000.0,14.6081,14.6244,14.5837,14.5919,121000.0
2011-10-27 10:10:00,17.92,17.99,17.92,17.98,93000.0,14.5919,14.6489,14.5919,14.6407,93000.0
2011-10-27 10:20:00,17.98,17.99,17.89,17.91,130000.0,14.6407,14.6489,14.5674,14.5837,130000.0
2011-10-27 10:30:00,17.92,17.92,17.87,17.88,56500.0,14.5919,14.5919,14.5511,14.5593,56500.0
2011-10-27 10:40:00,17.88,17.95,17.88,17.94,68000.0,14.5593,14.6163,14.5593,14.6081,68000.0
2011-10-27 10:50:00,17.93,17.95,17.91,17.94,80500.0,14.6,14.6163,14.5837,14.6081,80500.0
2011-10-27 11:00:00,17.95,17.97,17.93,17.96,106500.0,14.6163,14.6326,14.6,14.6244,106500.0
2011-10-27 11:10:00,17.96,17.98,17.95,17.96,50000.0,14.6244,14.6407,14.6163,14.6244,50000.0
2011-10-27 11:20:00,17.95,17.95,17.93,17.95,50000.0,14.6163,14.6163,14.6,14.6163,50000.0
2011-10-27 11:30:00,17.95,17.99,17.94,17.98,55000.0,14.6163,14.6489,14.6081,14.6407,55000.0
2011-10-27 11:40:00,17.98,18.0,17.98,18.0,127000.0,14.6407,14.657,14.6407,14.657,127000.0
2011-10-27 11:50:00,18.0,18.09,18.0,18.09,119500.0,14.657,14.7303,14.657,14.7303,119500.0
2011-10-27 12:00:00,18.09,18.16,18.09,18.13,200500.0,14.7303,14.7873,14.7303,14.7629,200500.0
2011-10-27 12:10:00,18.13,18.17,18.13,18.17,58500.0,14.7629,14.7954,14.7629,14.7954,58500.0
2011-10-27 12:20:00,18.17,18.17,18.13,18.16,104000.0,14.7954,14.7954,14.7629,14.7873,104000.0
2011-10-27 12:30:00,18.16,18.18,18.16,18.17,42500.0,14.7873,14.8036,14.7873,14.7954,42500.0
2011-10-27 12:40:00,18.17,18.19,18.16,18.18,63000.0,14.7954,14.8117,14.7873,14.8036,63000.0
2011-10-27 12:50:00,18.18,18.18,18.15,18.16,32500.0,14.8036,14.8036,14.7791,14.7873,32500.0
2011-10-27 13:00:00,18.16,18.19,18.16,18.18,69000.0,14.7873,14.8117,14.7873,14.8036,69000.0
2011-10-27 13:10:00,18.18,18.22,18.18,18.21,45500.0,14.8036,14.8361,14.8036,14.828,45500.0
2011-10-27 13:20:00,18.21,18.22,18.2,18.22,61500.0,14.828,14.8361,14.8199,14.8361,61500.0
2011-10-27 13:30:00,18.22,18.25,18.22,18.25,42000.0,14.8361,14.8606,14.8361,14.8606,42000.0
2011-10-27 13:40:00,18.25,18.27,18.24,18.27,57500.0,14.8606,14.8769,14.8524,14.8769,57500.0
2011-10-27 13:50:00,18.27,18.31,18.27,18.31,60000.0,14.8769,14.9094,14.8769,14.9094,60000.0
2011-10-27 14:00:00,18.31,18.34,18.29,18.29,144000.0,14.9094,14.9339,14.8931,14.8931,144000.0
2011-10-27 14:10:00,18.29,18.29,18.24,18.26,152500.0,14.8931,14.8931,14.8524,14.8687,152500.0
2011-10-27 14:20:00,18.26,18.3,18.26,18.29,74500.0,14.8687,14.9013,14.8687,14.8931,74500.0
2011-10-27 14:30:00,18.31,18.34,18.28,18.33,278500.0,14.9094,14.9339,14.885,14.9257,278500.0
2011-10-27 14:40:00,18.34,18.34,18.3,18.3,254500.0,14.9339,14.9339,14.9013,14.9013,254500.0
2011-10-27 14:50:00,18.3,18.33,18.29,18.31,235000.0,14.9013,14.9257,14.8931,14.9094,235000.0
2011-10-27 15:00:00,18.32,18.34,18.31,18.33,159000.0,14.9176,14.9339,14.9094,14.9257,159000.0
2011-10-27 15:10:00,18.32,18.36,18.32,18.36,149000.0,14.9176,14.9501,14.9176,14.9501,149000.0
2011-10-27 15:20:00,18.35,18.39,18.35,18.35,211500.0,14.942,14.9746,14.942,14.942,211500.0
2011-10-27 15:30:00,18.35,18.36,18.31,18.31,198500.0,14.942,14.9501,14.9094,14.9094,198500.0
2011-10-27 15:40:00,18.32,18.33,18.18,18.21,184500.0,14.9176,14.9257,14.8036,14.828,184500.0
2011-10-27 15:50:00,18.21,18.24,18.16,18.24,223500.0,14.828,14.8524,14.7873,14.8524,223500.0
2011-10-28 09:30:00,18.18,18.24,18.14,18.24,237000.0,14.8036,14.8524,14.771,14.8524,237000.0
2011-10-28 09:40:00,18.24,18.24,18.14,18.15,129500.0,14.8524,14.8524,14.771,14.7791,129500.0
2011-10-28 09:50:00,18.15,18.2,18.12,18.19,165000.0,14.7791,14.8199,14.7547,14.8117,165000.0
2011-10-28 10:00:00,18.19,18.19,18.11,18.14,235500.0,14.8117,14.8117,14.7466,14.771,235500.0
2011-10-28 10:10:00,18.13,18.18,18.12,18.16,165000.0,14.7629,14.8036,14.7547,14.7873,165000.0
2011-10-28 10:20:00,18.16,18.22,18.16,18.18,80500.0,14.7873,14.8361,14.7873,14.8036,80500.0
2011-10-28 10:30:00,18.18,18.25,18.18,18.24,109500.0,14.8036,14.8606,14.8036,14.8524,109500.0
2011-10-28 10:40:00,18.25,18.25,18.17,18.2,299500.0,14.8606,14.8606,14.7954,14.8199,299500.0
2011-10-28 10:50:00,18.2,18.22,18.16,18.21,145500.0,14.8199,14.8361,14.7873,14.828,145500.0
2011-10-28 11:00:00,18.21,18.24,18.2,18.24,119000.0,14.828,14.8524,14.8199,14.8524,119000.0
2011-10-28 11:10:00,18.24,18.25,18.22,18.22,123000.0,14.8524,14.8606,14.8361,14.8361,123000.0
2011-10-28 11:20:00,18.22,18.25,18.21,18.25,86500.0,14.8361,14.8606,14.828,14.8606,86500.0
2011-10-28 11:30:00,18.25,18.28,18.22,18.23,158000.0,14.8606,14.885,14.8361,14.8443,158000.0
2011-10-28 11:40:00,18.23,18.23,18.18,18.19,286500.0,14.8443,14.8443,14.8036,14.8117,286500.0
2011-10-28 11:50:00,18.19,18.19,18.11,18.12,219000.0,14.8117,14.8117,14.7466,14.7547,219000.0
2011-10-28 12:00:00,18.12,18.16,18.12,18.16,94000.0,14.7547,14.7873,14.7547,14.7873,94000.0
2011-10-28 12:10:00,18.16,18.18,18.15,18.16,59000.0,14.7873,14.8036,14.7791,14.7873,59000.0
2011-10-28 12:20:00,18.15,18.16,18.1,18.12,70000.0,14.7791,14.7873,14.7384,14.7547,70000.0
2011-10-28 12:30:00,18.11,18.14,18.11,18.12,132000.0,14.7466,14.771,14.7466,14.7547,132000.0
2011-10-28 12:40:00,18.12,18.15,18.11,18.15,82500.0,14.7547,14.7791,14.7466,14.7791,82500.0
2011-10-28 12:50:00,18.15,18.16,18.12,18.15,104500.0,14.7791,14.7873,14.7547,14.7791,104500.0
2011-10-28 13:00:00,18.15,18.16,18.12,18.13,144000.0,14.7791,14.7873,14.7547,14.7629,144000.0
2011-10-28 13:10:00,18.12,18.14,18.11,18.13,85500.0,14.7547,14.771,14.7466,14.7629,85500.0
2011-10-28 13:20:00,18.13,18.17,18.13,18.16,111000.0,14.7629,14.7954,14.7629,14.7873,111000.0
2011-10-28 13:30:00,18.16,18.17,18.14,18.16,44500.0,14.7873,14.7954,14.771,14.7873,44500.0
2011-10-28 13:40:00,18.16,18.16,18.13,18.14,63500.0,14.7873,14.7873,14.7629,14.771,63500.0
2011-10-28 13:50:00,18.14,18.16,18.14,18.15,53500.0,14.771,14.7873,14.771,14.7791,53500.0
2011-10-28 14:00:00,18.15,18.16,18.11,18.15,193500.0,14.7791,14.7873,14.7466,14.7791,193500.0
2011-10-28 14:10:00,18.14,18.15,18.08,18.09,115500.0,14.771,14.7791,14.7221,14.7303,115500.0
2011-10-28 14:20:00,18.09,18.12,18.09,18.12,54000.0,14.7303,14.7547,14.7303,14.7547,54000.0
2011-10-28 14:30:00,18.12,18.14,18.11,18.11,96000.0,14.7547,14.771,14.7466,14.7466,96000.0
2011-10-28 14:40:00,18.12,18.14,18.12,18.13,67000.0,14.7547,14.771,14.7547,14.7629,67000.0
2011-10-28 14:50:00,18.13,18.14,18.09,18.1,72000.0,14.7629,14.771,14.7303,14.7384,72000.0
2011-10-28 15:00:00,18.1,18.17,18.1,18.16,712000.0,14.7384,14.7954,14.7384,14.7873,712000.0
2011-10-28 15:10:00,18.16,18.16,18.13,18.14,139000.0,14.7873,14.7873,14.7629,14.771,139000.0
2011-10-28 15:20:00,18.14,18.17,18.14,18.16,58000.0,14.771,14.7954,14.771,14.7873,58000.0
2011-10-28 15:30:00,18.15,18.19,18.14,18.19,47500.0,14.7791,14.8117,14.771,14.8117,47500.0
2011-10-28 15:40:00,18.18,18.2,18.18,18.2,98500.0,14.8036,14.8199,14.8036,14.8199,98500.0
2011-10-28 15:50:00,18.21,18.22,18.18,18.18,265000.0,14.828,14.8361,14.8036,14.8036,265000.0
2011-10-31 09:30:00,17.97,17.98,17.82,17.83,531000.0,14.6326,14.6407,14.5104,14.5186,531000.0
2011-10-31 09:40:00,17.83,17.85,17.75,17.78,526000.0,14.5186,14.5349,14.4534,14.4779,526000.0
2011-10-31 09:50:00,17.78,17.84,17.77,17.83,149000.0,14.4779,14.5267,14.4697,14.5186,149000.0
2011-10-31 10:00:00,17.83,17.89,17.82,17.88,81500.0,14.5186,14.5674,14.5104,14.5593,81500.0
2011-10-31 10:10:00,17.89,17.95,17.88,17.92,111500.0,14.5674,14.6163,14.5593,14.5919,111500.0
2011-10-31 10:20:00,17.91,17.92,17.89,17.92,86000.0,14.5837,14.5919,14.5674,14.5919,86000.0
2011-10-31 10:30:00,17.92,17.97,17.92,17.97,35000.0,14.5919,14.6326,14.5919,14.6326,35000.0
2011-10-31 10:40:00,17.97,17.98,17.92,17.93,133000.0,14.6326,14.6407,14.5919,14.6,133000.0
2011-10-31 10:50:00,17.94,17.99,17.94,17.97,140500.0,14.6081,14.6489,14.6081,14.6326,140500.0
2011-10-31 11:00:00,17.96,18.01,17.95,18.01,424000.0,14.6244,14.6651,14.6163,14.6651,424000.0
2011-10-31 11:10:00,18.01,18.02,17.94,17.95,110500.0,14.6651,14.6733,14.6081,14.6163,110500.0
2011-10-31 11:20:00,17.95,17.96,17.94,17.96,109500.0,14.6163,14.6244,14.6081,14.6244,109500.0
2011-10-31 11:30:00,17.95,17.99,17.95,17.98,198000.0,14.6163,14.6489,14.6163,14.6407,198000.0
2011-10-31 11:40:00,17.98,18.01,17.98,18.01,163500.0,14.6407,14.6651,14.6407,14.6651,163500.0
2011-10-31 11:50:00,18.01,18.02,17.98,17.98,61500.0,14.6651,14.6733,14.6407,14.6407,61500.0
2011-10-31 12:00:00,17.97,17.99,17.97,17.98,42000.0,14.6326,14.6489,14.6326,14.6407,42000.0
2011-10-31 12:10:00,17.98,17.99,17.93,17.94,46000.0,14.6407,14.6489,14.6,14.6081,46000.0
2011-10-31 12:20:00,17.93,17.95,17.89,17.89,133500.0,14.6,14.6163,14.5674,14.5674,133500.0
2011-10-31 12:30:00,17.89,17.93,17.89,17.93,106500.0,14.5674,14.6,14.5674,14.6,106500.0
2011-10-31 12:40:00,17.92,17.95,17.91,17.94,28500.0,14.5919,14.6163,14.5837,14.6081,28500.0
2011-10-31 12:50:00,17.94,17.94,17.93,17.93,42000.0,14.6081,14.6081,14.6,14.6,42000.0
2011-10-31 13:00:00,17.93,17.99,17.93,17.96,80000.0,14.6,14.6489,14.6,14.6244,80000.0
2011-10-31 13:10:00,17.96,17.98,17.96,17.96,34000.0,14.6244,14.6407,14.6244,14.6244,34000.0
2011-10-31 13:20:00,17.96,17.97,17.93,17.94,34000.0,14.6244,14.6326,14.6,14.6081,34000.0
2011-10-31 13:30:00,17.94,18.01,17.94,18.01,51500.0,14.6081,14.6651,14.6081,14.6651,51500.0
2011-10-31 13:40:00,18.0,18.04,18.0,18.04,89500.0,14.657,14.6896,14.657,14.6896,89500.0
2011-10-31 13:50:00,18.05,18.05,18.0,18.02,51000.0,14.6977,14.6977,14.657,14.6733,51000.0
2011-10-31 14:00:00,18.01,18.03,18.0,18.0,71500.0,14.6651,14.6814,14.657,14.657,71500.0
2011-10-31 14:10:00,18.01,18.01,17.97,17.98,32000.0,14.6651,14.6651,14.6326,14.6407,32000.0
2011-10-31 14:20:00,17.99,18.0,17.96,17.98,56000.0,14.6489,14.657,14.6244,14.6407,56000.0
2011-10-31 14:30:00,17.98,17.99,17.94,17.94,42000.0,14.6407,14.6489,14.6081,14.6081,42000.0
2011-10-31 14:40:00,17.95,17.96,17.94,17.95,308500.0,14.6163,14.6244,14.6081,14.6163,308500.0
2011-10-31 14:50:00,17.96,17.99,17.96,17.98,54500.0,14.6244,14.6489,14.6244,14.6407,54500.0
2011-10-31 15:00:00,17.98,17.98,17.92,17.92,71500.0,14.6407,14.6407,14.5919,14.5919,71500.0
2011-10-31 15:10:00,17.92,17.94,17.87,17.87,127000.0,14.5919,14.6081,14.5511,14.5511,127000.0
2011-10-31 15:20:00,17.86,17.88,17.83,17.83,123500.0,14.543,14.5593,14.5186,14.5186,123500.0
2011-10-31 15:30:00,17.83,17.88,17.82,17.88,176000.0,14.5186,14.5593,14.5104,14.5593,176000.0
2011-10-31 15:40:00,17.87,17.87,17.8,17.82,928500.0,14.5511,14.5511,14.4941,14.5104,928500.0
2011-10-31 15:50:00,17.83,17.85,17.73,17.73,1187000.0,14.5186,14.5349,14.4371,14.4371,1187000.0
2011-11-01 09:30:00,17.12,17.18,17.0,17.14,702000.0,13.9404,13.9893,13.8427,13.9567,702000.0
2011-11-01 09:40:00,17.13,17.24,17.13,17.19,303000.0,13.9486,14.0381,13.9486,13.9974,303000.0
2011-11-01 09:50:00,17.19,17.29,17.18,17.28,214000.0,13.9974,14.0789,13.9893,14.0707,214000.0
2011-11-01 10:00:00,17.28,17.35,17.21,17.34,226500.0,14.0707,14.1277,14.0137,14.1196,226500.0
2011-11-01 10:10:00,17.34,17.4,17.33,17.36,111500.0,14.1196,14.1684,14.1114,14.1359,111500.0
2011-11-01 10:20:00,17.36,17.42,17.32,17.41,88500.0,14.1359,14.1847,14.1033,14.1766,88500.0
2011-11-01 10:30:00,17.4,17.46,17.38,17.44,94500.0,14.1684,14.2173,14.1521,14.201,94500.0
2011-11-01 10:40:00,17.44,17.46,17.38,17.38,308500.0,14.201,14.2173,14.1521,14.1521,308500.0
2011-11-01 10:50:00,17.39,17.42,17.37,17.38,228500.0,14.1603,14.1847,14.144,14.1521,228500.0
2011-11-01 11:00:00,17.39,17.4,17.33,17.35,167000.0,14.1603,14.1684,14.1114,14.1277,167000.0
2011-11-01 11:10:00,17.35,17.42,17.35,17.41,138000.0,14.1277,14.1847,14.1277,14.1766,138000.0
2011-11-01 11:20:00,17.42,17.42,17.32,17.33,169500.0,14.1847,14.1847,14.1033,14.1114,169500.0
2011-11-01 11:30:00,17.33,17.33,17.23,17.24,275000.0,14.1114,14.1114,14.03,14.0381,275000.0
2011-11-01 11:40:00,17.24,17.25,17.17,17.19,163000.0,14.0381,14.0463,13.9811,13.9974,163000.0
2011-11-01 11:50:00,17.2,17.2,17.15,17.16,146000.0,14.0056,14.0056,13.9649,13.973,146000.0
2011-11-01 12:00:00,17.16,17.18,17.09,17.16,230000.0,13.973,13.9893,13.916,13.973,230000.0
2011-11-01 12:10:00,17.15,17.21,17.12,17.12,190000.0,13.9649,14.0137,13.9404,13.9404,190000.0
2011-11-01 12:20:00,17.11,17.13,17.08,17.11,192000.0,13.9323,13.9486,13.9079,13.9323,192000.0
2011-11-01 12:30:00,17.11,17.19,17.1,17.18,176000.0,13.9323,13.9974,13.9241,13.9893,176000.0
2011-11-01 12:40:00,17.19,17.19,17.09,17.09,230500.0,13.9974,13.9974,13.916,13.916,230500.0
2011-11-01 12:50:00,17.08,17.1,17.06,17.07,95500.0,13.9079,13.9241,13.8916,13.8997,95500.0
2011-11-01 13:00:00,17.06,17.14,17.05,17.08,68500.0,13.8916,13.9567,13.8834,13.9079,68500.0
2011-11-01 13:10:00,17.08,17.13,17.07,17.09,69500.0,13.9079,13.9486,13.8997,13.916,69500.0
2011-11-01 13:20:00,17.07,17.21,17.04,17.2,248500.0,13.8997,14.0137,13.8753,14.0056,248500.0
2011-11-01 13:30:00,17.2,17.25,17.16,17.2,416000.0,14.0056,14.0463,13.973,14.0056,416000.0
2011-11-01 13:40:00,17.2,17.32,17.2,17.27,299500.0,14.0056,14.1033,14.0056,14.0626,299500.0
2011-11-01 13:50:00,17.3,17.31,17.17,17.2,134000.0,14.087,14.0951,13.9811,14.0056,134000.0
2011-11-01 14:00:00,17.19,17.28,17.18,17.27,122500.0,13.9974,14.0707,13.9893,14.0626,122500.0
2011-11-01 14:10:00,17.27,17.29,17.23,17.26,122000.0,14.0626,14.0789,14.03,14.0544,122000.0
2011-11-01 14:20:00,17.27,17.36,17.26,17.32,721000.0,14.0626,14.1359,14.0544,14.1033,721000.0
2011-11-01 14:30:00,17.32,17.34,17.25,17.26,106000.0,14.1033,14.1196,14.0463,14.0544,106000.0
2011-11-01 14:40:00,17.25,17.32,17.25,17.28,164500.0,14.0463,14.1033,14.0463,14.0707,164500.0
2011-11-01 14:50:00,17.27,17.31,17.18,17.22,155500.0,14.0626,14.0951,13.9893,14.0219,155500.0
2011-11-01 15:00:00,17.21,17.23,17.12,17.14,133000.0,14.0137,14.03,13.9404,13.9567,133000.0
2011-11-01 15:10:00,17.15,17.21,17.13,17.17,174500.0,13.9649,14.0137,13.9486,13.9811,174500.0
2011-11-01 15:20:00,17.19,17.2,17.13,17.19,672500.0,13.9974,14.0056,13.9486,13.9974,672500.0
2011-11-01 15:30:00,17.19,17.28,17.18,17.28,473000.0,13.9974,14.0707,13.9893,14.0707,473000.0
2011-11-01 15:40:00,17.28,17.28,17.11,17.18,572000.0,14.0707,14.0707,13.9323,13.9893,572000.0
2011-11-01 15:50:00,17.17,17.2,17.12,17.17,6394500.0,13.9811,14.0056,13.9404,13.9811,6394500.0
2011-11-02 09:30:00,17.43,17.46,17.36,17.36,449000.0,14.1929,14.2173,14.1359,14.1359,449000.0
2011-11-02 09:40:00,17.37,17.38,17.34,17.37,231500.0,14.144,14.1521,14.1196,14.144,231500.0
2011-11-02 09:50:00,17.36,17.36,17.31,17.35,1710500.0,14.1359,14.1359,14.0951,14.1277,1710500.0
2011-11-02 10:00:00,17.34,17.39,17.33,17.38,496500.0,14.1196,14.1603,14.1114,14.1521,496500.0
2011-11-02 10:10:00,17.38,17.43,17.38,17.42,285000.0,14.1521,14.1929,14.1521,14.1847,285000.0
2011-11-02 10:20:00,17.41,17.45,17.4,17.44,224500.0,14.1766,14.2091,14.1684,14.201,224500.0
2011-11-02 10:30:00,17.44,17.47,17.4,17.46,392500.0,14.201,14.2254,14.1684,14.2173,392500.0
2011-11-02 10:40:00,17.46,17.52,17.46,17.52,819500.0,14.2173,14.2661,14.2173,14.2661,819500.0
2011-11-02 10:50:00,17.53,17.59,17.52,17.57,1191500.0,14.2743,14.3231,14.2661,14.3069,1191500.0
2011-11-02 11:00:00,17.57,17.61,17.57,17.6,715500.0,14.3069,14.3394,14.3069,14.3313,715500.0
2011-11-02 11:10:00,17.6,17.6,17.57,17.6,351000.0,14.3313,14.3313,14.3069,14.3313,351000.0
2011-11-02 11:20:00,17.6,17.62,17.59,17.6,509000.0,14.3313,14.3476,14.3231,14.3313,509000.0
2011-11-02 11:30:00,17.6,17.61,17.56,17.57,156500.0,14.3313,14.3394,14.2987,14.3069,156500.0
2011-11-02 11:40:00,17.58,17.58,17.55,17.55,92500.0,14.315,14.315,14.2906,14.2906,92500.0
2011-11-02 11:50:00,17.56,17.56,17.52,17.52,105000.0,14.2987,14.2987,14.2661,14.2661,105000.0
2011-11-02 12:00:00,17.52,17.52,17.5,17.51,67500.0,14.2661,14.2661,14.2499,14.258,67500.0
2011-11-02 12:10:00,17.52,17.54,17.49,17.5,61000.0,14.2661,14.2824,14.2417,14.2499,61000.0
2011-11-02 12:20:00,17.5,17.52,17.49,17.49,99000.0,14.2499,14.2661,14.2417,14.2417,99000.0
2011-11-02 12:30:00,17.53,17.53,17.46,17.51,128000.0,14.2743,14.2743,14.2173,14.258,128000.0
2011-11-02 12:40:00,17.51,17.56,17.45,17.46,319500.0,14.258,14.2987,14.2091,14.2173,319500.0
2011-11-02 12:50:00,17.46,17.47,17.4,17.41,574500.0,14.2173,14.2254,14.1684,14.1766,574500.0
2011-11-02 13:00:00,17.4,17.41,17.33,17.34,306000.0,14.1684,14.1766,14.1114,14.1196,306000.0
2011-11-02 13:10:00,17.34,17.37,17.33,17.33,35000.0,14.1196,14.144,14.1114,14.1114,35000.0
2011-11-02 13:20:00,17.32,17.33,17.28,17.32,132500.0,14.1033,14.1114,14.0707,14.1033,132500.0
2011-11-02 13:30:00,17.32,17.37,17.31,17.36,134000.0,14.1033,14.144,14.0951,14.1359,134000.0
2011-11-02 13:40:00,17.36,17.42,17.35,17.42,116000.0,14.1359,14.1847,14.1277,14.1847,116000.0
2011-11-02 13:50:00,17.41,17.41,17.35,17.36,177000.0,14.1766,14.1766,14.1277,14.1359,177000.0
2011-11-02 14:00:00,17.35,17.38,17.31,17.36,289500.0,14.1277,14.1521,14.0951,14.1359,289500.0
2011-11-02 14:10:00,17.35,17.38,17.31,17.36,428500.0,14.1277,14.1521,14.0951,14.1359,428500.0
2011-11-02 14:20:00,17.36,17.4,17.34,17.37,227000.0,14.1359,14.1684,14.1196,14.144,227000.0
2011-11-02 14:30:00,17.36,17.44,17.35,17.41,404500.0,14.1359,14.201,14.1277,14.1766,404500.0
2011-11-02 14:40:00,17.39,17.43,17.37,17.42,184000.0,14.1603,14.1929,14.144,14.1847,184000.0
2011-11-02 14:50:00,17.42,17.47,17.41,17.46,431000.0,14.1847,14.2254,14.1766,14.2173,431000.0
2011-11-02 15:00:00,17.46,17.51,17.43,17.48,977000.0,14.2173,14.258,14.1929,14.2336,977000.0
2011-11-02 15:10:00,17.48,17.52,17.46,17.52,533500.0,14.2336,14.2661,14.2173,14.2661,533500.0
2011-11-02 15:20:00,17.51,17.57,17.5,17.51,555000.0,14.258,14.3069,14.2499,14.258,555000.0
2011-11-02 15:30:00,17.52,17.54,17.44,17.5,252000.0,14.2661,14.2824,14.201,14.2499,252000.0
2011-11-02 15:40:00,17.51,17.52,17.44,17.47,184000.0,14.258,14.2661,14.201,14.2254,184000.0
2011-11-02 15:50:00,17.47,17.54,17.46,17.53,306500.0,14.2254,14.2824,14.2173,14.2743,306500.0
2011-11-03 09:30:00,17.73,17.75,17.7,17.72,320000.0,14.4371,14.4534,14.4127,14.429,320000.0
2011-11-03 09:40:00,17.72,17.72,17.64,17.64,76000.0,14.429,14.429,14.3639,14.3639,76000.0
2011-11-03 09:50:00,17.62,17.62,17.53,17.57,108000.0,14.3476,14.3476,14.2743,14.3069,108000.0
2011-11-03 10:00:00,17.59,17.59,17.41,17.49,257500.0,14.3231,14.3231,14.1766,14.2417,257500.0
2011-11-03 10:10:00,17.51,17.59,17.47,17.59,186000.0,14.258,14.3231,14.2254,14.3231,186000.0
2011-11-03 10:20:00,17.59,17.61,17.54,17.58,149500.0,14.3231,14.3394,14.2824,14.315,149500.0
2011-11-03 10:30:00,17.59,17.62,17.58,17.59,58000.0,14.3231,14.3476,14.315,14.3231,58000.0
2011-11-03 10:40:00,17.6,17.76,17.6,17.72,294000.0,14.3313,14.4616,14.3313,14.429,294000.0
2011-11-03 10:50:00,17.73,17.73,17.69,17.7,79500.0,14.4371,14.4371,14.4046,14.4127,79500.0
2011-11-03 11:00:00,17.7,17.73,17.64,17.65,103000.0,14.4127,14.4371,14.3639,14.372,103000.0
2011-11-03 11:10:00,17.65,17.76,17.65,17.76,123000.0,14.372,14.4616,14.372,14.4616,123000.0
2011-11-03 11:20:00,17.77,17.82,17.77,17.81,306500.0,14.4697,14.5104,14.4697,14.5023,306500.0
2011-11-03 11:30:00,17.81,17.82,17.78,17.79,202500.0,14.5023,14.5104,14.4779,14.486,202500.0
2011-11-03 11:40:00,17.8,17.81,17.77,17.81,82500.0,14.4941,14.5023,14.4697,14.5023,82500.0
2011-11-03 11:50:00,17.81,17.84,17.74,17.74,92000.0,14.5023,14.5267,14.4453,14.4453,92000.0
2011-11-03 12:00:00,17.74,17.79,17.73,17.78,97000.0,14.4453,14.486,14.4371,14.4779,97000.0
2011-11-03 12:10:00,17.8,17.81,17.77,17.78,146000.0,14.4941,14.5023,14.4697,14.4779,146000.0
2011-11-03 12:20:00,17.78,17.83,17.77,17.82,124000.0,14.4779,14.5186,14.4697,14.5104,124000.0
2011-11-03 12:30:00,17.82,17.82,17.77,17.78,74500.0,14.5104,14.5104,14.4697,14.4779,74500.0
2011-11-03 12:40:00,17.78,17.87,17.78,17.87,133000.0,14.4779,14.5511,14.4779,14.5511,133000.0
2011-11-03 12:50:00,17.87,17.88,17.84,17.88,129000.0,14.5511,14.5593,14.5267,14.5593,129000.0
2011-11-03 13:00:00,17.88,17.89,17.85,17.88,116000.0,14.5593,14.5674,14.5349,14.5593,116000.0
2011-11-03 13:10:00,17.89,17.91,17.88,17.9,178500.0,14.5674,14.5837,14.5593,14.5756,178500.0
2011-11-03 13:20:00,17.9,17.91,17.87,17.88,131000.0,14.5756,14.5837,14.5511,14.5593,131000.0
2011-11-03 13:30:00,17.88,17.89,17.86,17.89,117500.0,14.5593,14.5674,14.543,14.5674,117500.0
2011-11-03 13:40:00,17.9,17.95,17.89,17.95,141500.0,14.5756,14.6163,14.5674,14.6163,141500.0
2011-11-03 13:50:00,17.95,17.96,17.9,17.9,144500.0,14.6163,14.6244,14.5756,14.5756,144500.0
2011-11-03 14:00:00,17.9,17.98,17.89,17.96,567500.0,14.5756,14.6407,14.5674,14.6244,567500.0
2011-11-03 14:10:00,17.97,17.97,17.92,17.92,156500.0,14.6326,14.6326,14.5919,14.5919,156500.0
2011-11-03 14:20:00,17.92,17.93,17.89,17.9,104000.0,14.5919,14.6,14.5674,14.5756,104000.0
2011-11-03 14:30:00,17.9,17.92,17.89,17.92,90000.0,14.5756,14.5919,14.5674,14.5919,90000.0
2011-11-03 14:40:00,17.91,17.92,17.86,17.86,74000.0,14.5837,14.5919,14.543,14.543,74000.0
2011-11-03 14:50:00,17.85,17.89,17.85,17.88,110000.0,14.5349,14.5674,14.5349,14.5593,110000.0
2011-11-03 15:00:00,17.88,17.94,17.88,17.92,120000.0,14.5593,14.6081,14.5593,14.5919,120000.0
2011-11-03 15:10:00,17.93,17.94,17.9,17.93,358500.0,14.6,14.6081,14.5756,14.6,358500.0
2011-11-03 15:20:00,17.93,17.96,17.92,17.96,240500.0,14.6,14.6244,14.5919,14.6244,240500.0
2011-11-03 15:30:00,17.96,17.99,17.93,17.94,750500.0,14.6244,14.6489,14.6,14.6081,750500.0
2011-11-03 15:40:00,17.94,17.97,17.92,17.95,230500.0,14.6081,14.6326,14.5919,14.6163,230500.0
2011-11-03 15:50:00,17.96,17.98,17.94,17.94,523500.0,14.6244,14.6407,14.6081,14.6081,523500.0
2011-11-04 09:30:00,17.77,17.83,17.74,17.83,212000.0,14.4697,14.5186,14.4453,14.5186,212000.0
2011-11-04 09:40:00,17.83,17.87,17.79,17.86,216000.0,14.5186,14.5511,14.486,14.543,216000.0
2011-11-04 09:50:00,17.87,17.88,17.74,17.74,218000.0,14.5511,14.5593,14.4453,14.4453,218000.0
2011-11-04 10:00:00,17.73,17.76,17.72,17.74,163500.0,14.4371,14.4616,14.429,14.4453,163500.0
2011-11-04 10:10:00,17.76,17.78,17.72,17.74,90000.0,14.4616,14.4779,14.429,14.4453,90000.0
2011-11-04 10:20:00,17.73,17.73,17.67,17.68,200500.0,14.4371,14.4371,14.3883,14.3964,200500.0
2011-11-04 10:30:00,17.67,17.67,17.62,17.63,117500.0,14.3883,14.3883,14.3476,14.3557,117500.0
2011-11-04 10:40:00,17.64,17.73,17.63,17.73,104500.0,14.3639,14.4371,14.3557,14.4371,104500.0
2011-11-04 10:50:00,17.72,17.75,17.7,17.73,67000.0,14.429,14.4534,14.4127,14.4371,67000.0
2011-11-04 11:00:00,17.75,17.78,17.74,17.76,53000.0,14.4534,14.4779,14.4453,14.4616,53000.0
2011-11-04 11:10:00,17.77,17.78,17.73,17.74,54500.0,14.4697,14.4779,14.4371,14.4453,54500.0
2011-11-04 11:20:00,17.73,17.77,17.71,17.76,171000.0,14.4371,14.4697,14.4209,14.4616,171000.0
2011-11-04 11:30:00,17.76,17.78,17.73,17.77,83500.0,14.4616,14.4779,14.4371,14.4697,83500.0
2011-11-04 11:40:00,17.78,17.8,17.76,17.78,44000.0,14.4779,14.4941,14.4616,14.4779,44000.0
2011-11-04 11:50:00,17.77,17.8,17.76,17.8,63000.0,14.4697,14.4941,14.4616,14.4941,63000.0
2011-11-04 12:00:00,17.8,17.85,17.8,17.83,154000.0,14.4941,14.5349,14.4941,14.5186,154000.0
2011-11-04 12:10:00,17.83,17.86,17.82,17.85,43500.0,14.5186,14.543,14.5104,14.5349,43500.0
2011-11-04 12:20:00,17.86,17.86,17.84,17.85,72000.0,14.543,14.543,14.5267,14.5349,72000.0
2011-11-04 12:30:00,17.85,17.86,17.82,17.82,42000.0,14.5349,14.543,14.5104,14.5104,42000.0
2011-11-04 12:40:00,17.84,17.84,17.78,17.8,54500.0,14.5267,14.5267,14.4779,14.4941,54500.0
2011-11-04 12:50:00,17.8,17.83,17.79,17.83,29500.0,14.4941,14.5186,14.486,14.5186,29500.0
2011-11-04 13:00:00,17.83,17.85,17.82,17.84,14000.0,14.5186,14.5349,14.5104,14.5267,14000.0
2011-11-04 13:10:00,17.86,17.92,17.86,17.91,210000.0,14.543,14.5919,14.543,14.5837,210000.0
2011-11-04 13:20:00,17.92,17.92,17.9,17.91,52000.0,14.5919,14.5919,14.5756,14.5837,52000.0
2011-11-04 13:30:00,17.92,17.92,17.9,17.9,50500.0,14.5919,14.5919,14.5756,14.5756,50500.0
2011-11-04 13:40:00,17.91,18.0,17.9,17.98,223000.0,14.5837,14.657,14.5756,14.6407,223000.0
2011-11-04 13:50:00,17.99,18.0,17.95,17.96,117500.0,14.6489,14.657,14.6163,14.6244,117500.0
2011-11-04 14:00:00,17.96,17.96,17.94,17.96,86500.0,14.6244,14.6244,14.6081,14.6244,86500.0
2011-11-04 14:10:00,17.96,17.97,17.95,17.97,46000.0,14.6244,14.6326,14.6163,14.6326,46000.0
2011-11-04 14:20:00,17.97,18.0,17.96,17.97,94000.0,14.6326,14.657,14.6244,14.6326,94000.0
2011-11-04 14:30:00,17.98,17.99,17.93,17.93,77000.0,14.6407,14.6489,14.6,14.6,77000.0
2011-11-04 14:40:00,17.94,17.98,17.94,17.98,45500.0,14.6081,14.6407,14.6081,14.6407,45500.0
2011-11-04 14:50:00,17.97,17.97,17.95,17.97,85500.0,14.6326,14.6326,14.6163,14.6326,85500.0
2011-11-04 15:00:00,17.96,17.96,17.89,17.89,61000.0,14.6244,14.6244,14.5674,14.5674,61000.0
2011-11-04 15:10:00,17.89,17.93,17.89,17.92,298500.0,14.5674,14.6,14.5674,14.5919,298500.0
2011-11-04 15:20:00,17.92,17.93,17.88,17.92,61500.0,14.5919,14.6,14.5593,14.5919,61500.0
2011-11-04 15:30:00,17.91,17.95,17.91,17.92,69500.0,14.5837,14.6163,14.5837,14.5919,69500.0
2011-11-04 15:40:00,17.93,18.01,17.93,17.98,393000.0,14.6,14.6651,14.6,14.6407,393000.0
2011-11-04 15:50:00,17.97,17.98,17.93,17.98,463500.0,14.6326,14.6407,14.6,14.6407,463500.0
2011-11-07 09:30:00,17.97,18.05,17.94,18.03,146000.0,14.6326,14.6977,14.6081,14.6814,146000.0
2011-11-07 09:40:00,18.05,18.05,17.96,17.98,68000.0,14.6977,14.6977,14.6244,14.6407,68000.0
2011-11-07 09:50:00,17.98,18.01,17.96,17.97,47000.0,14.6407,14.6651,14.6244,14.6326,47000.0
2011-11-07 10:00:00,17.97,17.97,17.87,17.93,75500.0,14.6326,14.6326,14.5511,14.6,75500.0
2011-11-07 10:10:00,17.93,17.95,17.87,17.87,33500.0,14.6,14.6163,14.5511,14.5511,33500.0
2011-11-07 10:20:00,17.88,17.9,17.85,17.86,110000.0,14.5593,14.5756,14.5349,14.543,110000.0
2011-11-07 10:30:00,17.85,17.86,17.74,17.77,230000.0,14.5349,14.543,14.4453,14.4697,230000.0
2011-11-07 10:40:00,17.78,17.8,17.73,17.74,135500.0,14.4779,14.4941,14.4371,14.4453,135500.0
2011-11-07 10:50:00,17.74,17.75,17.69,17.74,131000.0,14.4453,14.4534,14.4046,14.4453,131000.0
2011-11-07 11:00:00,17.71,17.8,17.71,17.78,81500.0,14.4209,14.4941,14.4209,14.4779,81500.0
2011-11-07 11:10:00,17.76,17.81,17.76,17.79,25500.0,14.4616,14.5023,14.4616,14.486,25500.0
2011-11-07 11:20:00,17.78,17.78,17.73,17.73,68500.0,14.4779,14.4779,14.4371,14.4371,68500.0
2011-11-07 11:30:00,17.73,17.76,17.73,17.76,36000.0,14.4371,14.4616,14.4371,14.4616,36000.0
2011-11-07 11:40:00,17.75,17.77,17.72,17.74,31500.0,14.4534,14.4697,14.429,14.4453,31500.0
2011-11-07 11:50:00,17.77,17.78,17.73,17.74,27000.0,14.4697,14.4779,14.4371,14.4453,27000.0
2011-11-07 12:00:00,17.75,17.77,17.75,17.77,15000.0,14.4534,14.4697,14.4534,14.4697,15000.0
2011-11-07 12:10:00,17.76,17.76,17.67,17.67,34500.0,14.4616,14.4616,14.3883,14.3883,34500.0
2011-11-07 12:20:00,17.67,17.67,17.61,17.62,127000.0,14.3883,14.3883,14.3394,14.3476,127000.0
2011-11-07 12:30:00,17.63,17.64,17.61,17.64,27000.0,14.3557,14.3639,14.3394,14.3639,27000.0
2011-11-07 12:40:00,17.65,17.68,17.65,17.68,29500.0,14.372,14.3964,14.372,14.3964,29500.0
2011-11-07 12:50:00,17.68,17.69,17.68,17.69,26500.0,14.3964,14.4046,14.3964,14.4046,26500.0
2011-11-07 13:00:00,17.69,17.69,17.68,17.69,16500.0,14.4046,14.4046,14.3964,14.4046,16500.0
2011-11-07 13:10:00,17.69,17.75,17.69,17.75,22500.0,14.4046,14.4534,14.4046,14.4534,22500.0
2011-11-07 13:20:00,17.76,17.76,17.74,17.76,20000.0,14.4616,14.4616,14.4453,14.4616,20000.0
2011-11-07 13:30:00,17.76,17.76,17.75,17.75,62500.0,14.4616,14.4616,14.4534,14.4534,62500.0
2011-11-07 13:40:00,17.75,17.75,17.72,17.73,15500.0,14.4534,14.4534,14.429,14.4371,15500.0
2011-11-07 13:50:00,17.73,17.83,17.73,17.83,37500.0,14.4371,14.5186,14.4371,14.5186,37500.0
2011-11-07 14:00:00,17.84,17.88,17.82,17.85,210500.0,14.5267,14.5593,14.5104,14.5349,210500.0
2011-11-07 14:10:00,17.88,17.91,17.84,17.88,158000.0,14.5593,14.5837,14.5267,14.5593,158000.0
2011-11-07 14:20:00,17.86,17.92,17.86,17.91,81500.0,14.543,14.5919,14.543,14.5837,81500.0
2011-11-07 14:30:00,17.91,17.92,17.89,17.91,45500.0,14.5837,14.5919,14.5674,14.5837,45500.0
2011-11-07 14:40:00,17.9,17.9,17.88,17.89,73000.0,14.5756,14.5756,14.5593,14.5674,73000.0
2011-11-07 14:50:00,17.89,17.95,17.88,17.95,170500.0,14.5674,14.6163,14.5593,14.6163,170500.0
2011-11-07 15:00:00,17.95,17.96,17.94,17.95,55500.0,14.6163,14.6244,14.6081,14.6163,55500.0
2011-11-07 15:10:00,17.96,17.97,17.92,17.92,125500.0,14.6244,14.6326,14.5919,14.5919,125500.0
2011-11-07 15:20:00,17.92,17.94,17.89,17.89,55500.0,14.5919,14.6081,14.5674,14.5674,55500.0
2011-11-07 15:30:00,17.89,17.94,17.88,17.94,51000.0,14.5674,14.6081,14.5593,14.6081,51000.0
2011-11-07 15:40:00,17.95,17.95,17.9,17.91,225500.0,14.6163,14.6163,14.5756,14.5837,225500.0
2011-11-07 15:50:00,17.91,17.96,17.9,17.95,295500.0,14.5837,14.6244,14.5756,14.6163,295500.0
2011-11-08 09:30:00,18.07,18.08,17.99,18.0,145000.0,14.714,14.7221,14.6489,14.657,145000.0
2011-11-08 09:40:00,18.02,18.06,17.99,18.02,167500.0,14.6733,14.7059,14.6489,14.6733,167500.0
2011-11-08 09:50:00,18.02,18.1,18.01,18.1,145500.0,14.6733,14.7384,14.6651,14.7384,145500.0
2011-11-08 10:00:00,18.1,18.11,18.01,18.02,133000.0,14.7384,14.7466,14.6651,14.6733,133000.0
2011-11-08 10:10:00,18.02,18.02,17.94,18.0,134000.0,14.6733,14.6733,14.6081,14.657,134000.0
2011-11-08 10:20:00,18.01,18.01,17.85,17.88,130000.0,14.6651,14.6651,14.5349,14.5593,130000.0
2011-11-08 10:30:00,17.88,17.91,17.86,17.89,209500.0,14.5593,14.5837,14.543,14.5674,209500.0
2011-11-08 10:40:00,17.9,17.95,17.89,17.93,134000.0,14.5756,14.6163,14.5674,14.6,134000.0
2011-11-08 10:50:00,17.93,17.93,17.86,17.86,109000.0,14.6,14.6,14.543,14.543,109000.0
2011-11-08 11:00:00,17.85,17.89,17.77,17.8,375000.0,14.5349,14.5674,14.4697,14.4941,375000.0
2011-11-08 11:10:00,17.79,17.79,17.72,17.75,182500.0,14.486,14.486,14.429,14.4534,182500.0
2011-11-08 11:20:00,17.75,17.77,17.71,17.76,77500.0,14.4534,14.4697,14.4209,14.4616,77500.0
2011-11-08 11:30:00,17.76,17.77,17.74,17.74,69500.0,14.4616,14.4697,14.4453,14.4453,69500.0
2011-11-08 11:40:00,17.74,17.79,17.73,17.79,53000.0,14.4453,14.486,14.4371,14.486,53000.0
2011-11-08 11:50:00,17.79,17.81,17.78,17.79,45000.0,14.486,14.5023,14.4779,14.486,45000.0
2011-11-08 12:00:00,17.78,17.85,17.76,17.85,71500.0,14.4779,14.5349,14.4616,14.5349,71500.0
2011-11-08 12:10:00,17.85,17.87,17.84,17.86,50000.0,14.5349,14.5511,14.5267,14.543,50000.0
2011-11-08 12:20:00,17.87,17.88,17.85,17.85,29500.0,14.5511,14.5593,14.5349,14.5349,29500.0
2011-11-08 12:30:00,17.86,17.9,17.86,17.89,88000.0,14.543,14.5756,14.543,14.5674,88000.0
2011-11-08 12:40:00,17.89,17.9,17.86,17.87,109500.0,14.5674,14.5756,14.543,14.5511,109500.0
2011-11-08 12:50:00,17.86,17.88,17.86,17.88,14500.0,14.543,14.5593,14.543,14.5593,14500.0
2011-11-08 13:00:00,17.88,17.9,17.87,17.87,67000.0,14.5593,14.5756,14.5511,14.5511,67000.0
2011-11-08 13:10:00,17.87,17.87,17.84,17.86,54000.0,14.5511,14.5511,14.5267,14.543,54000.0
2011-11-08 13:20:00,17.85,17.92,17.85,17.91,37500.0,14.5349,14.5919,14.5349,14.5837,37500.0
2011-11-08 13:30:00,17.91,17.93,17.89,17.93,120500.0,14.5837,14.6,14.5674,14.6,120500.0
2011-11-08 13:40:00,17.93,18.02,17.92,18.0,257500.0,14.6,14.6733,14.5919,14.657,257500.0
2011-11-08 13:50:00,18.0,18.04,18.0,18.01,445000.0,14.657,14.6896,14.657,14.6651,445000.0
2011-11-08 14:00:00,18.02,18.03,17.97,17.99,344000.0,14.6733,14.6814,14.6326,14.6489,344000.0
2011-11-08 14:10:00,17.99,18.03,17.99,18.0,95000.0,14.6489,14.6814,14.6489,14.657,95000.0
2011-11-08 14:20:00,17.98,18.07,17.98,18.07,324500.0,14.6407,14.714,14.6407,14.714,324500.0
2011-11-08 14:30:00,18.08,18.09,18.05,18.07,292500.0,14.7221,14.7303,14.6977,14.714,292500.0
2011-11-08 14:40:00,18.07,18.09,18.05,18.07,196500.0,14.714,14.7303,14.6977,14.714,196500.0
2011-11-08 14:50:00,18.07,18.09,18.05,18.07,232500.0,14.714,14.7303,14.6977,14.714,232500.0
2011-11-08 15:00:00,18.07,18.08,18.02,18.07,482000.0,14.714,14.7221,14.6733,14.714,482000.0
2011-11-08 15:10:00,18.07,18.12,18.07,18.11,848000.0,14.714,14.7547,14.714,14.7466,848000.0
2011-11-08 15:20:00,18.11,18.12,18.09,18.11,294000.0,14.7466,14.7547,14.7303,14.7466,294000.0
2011-11-08 15:30:00,18.11,18.14,18.11,18.13,766500.0,14.7466,14.771,14.7466,14.7629,766500.0
2011-11-08 15:40:00,18.13,18.14,18.09,18.12,405000.0,14.7629,14.771,14.7303,14.7547,405000.0
2011-11-08 15:50:00,18.12,18.15,18.12,18.13,2354000.0,14.7547,14.7791,14.7547,14.7629,2354000.0
2011-11-09 09:30:00,17.68,17.7,17.61,17.64,483500.0,14.3964,14.4127,14.3394,14.3639,483500.0
2011-11-09 09:40:00,17.62,17.64,17.6,17.63,218500.0,14.3476,14.3639,14.3313,14.3557,218500.0
2011-11-09 09:50:00,17.63,17.63,17.53,17.58,196000.0,14.3557,14.3557,14.2743,14.315,196000.0
2011-11-09 10:00:00,17.57,17.61,17.57,17.59,74500.0,14.3069,14.3394,14.3069,14.3231,74500.0
2011-11-09 10:10:00,17.58,17.66,17.58,17.63,77500.0,14.315,14.3801,14.315,14.3557,77500.0
2011-11-09 10:20:00,17.63,17.64,17.57,17.57,67000.0,14.3557,14.3639,14.3069,14.3069,67000.0
2011-11-09 10:30:00,17.57,17.6,17.52,17.52,323500.0,14.3069,14.3313,14.2661,14.2661,323500.0
2011-11-09 10:40:00,17.54,17.65,17.52,17.62,295000.0,14.2824,14.372,14.2661,14.3476,295000.0
2011-11-09 10:50:00,17.62,17.64,17.59,17.6,57000.0,14.3476,14.3639,14.3231,14.3313,57000.0
2011-11-09 11:00:00,17.6,17.64,17.59,17.63,88500.0,14.3313,14.3639,14.3231,14.3557,88500.0
2011-11-09 11:10:00,17.62,17.7,17.62,17.69,102500.0,14.3476,14.4127,14.3476,14.4046,102500.0
2011-11-09 11:20:00,17.69,17.7,17.65,17.66,83000.0,14.4046,14.4127,14.372,14.3801,83000.0
2011-11-09 11:30:00,17.66,17.68,17.64,17.68,63500.0,14.3801,14.3964,14.3639,14.3964,63500.0
2011-11-09 11:40:00,17.67,17.69,17.65,17.69,44000.0,14.3883,14.4046,14.372,14.4046,44000.0
2011-11-09 11:50:00,17.69,17.7,17.66,17.66,43000.0,14.4046,14.4127,14.3801,14.3801,43000.0
2011-11-09 12:00:00,17.67,17.67,17.63,17.63,50500.0,14.3883,14.3883,14.3557,14.3557,50500.0
2011-11-09 12:10:00,17.62,17.64,17.61,17.62,1856500.0,14.3476,14.3639,14.3394,14.3476,1856500.0
2011-11-09 12:20:00,17.61,17.62,17.56,17.57,282500.0,14.3394,14.3476,14.2987,14.3069,282500.0
2011-11-09 12:30:00,17.57,17.6,17.56,17.59,91500.0,14.3069,14.3313,14.2987,14.3231,91500.0
2011-11-09 12:40:00,17.58,17.6,17.56,17.59,100000.0,14.315,14.3313,14.2987,14.3231,100000.0
2011-11-09 12:50:00,17.59,17.62,17.59,17.62,86000.0,14.3231,14.3476,14.3231,14.3476,86000.0
2011-11-09 13:00:00,17.62,17.63,17.6,17.61,178500.0,14.3476,14.3557,14.3313,14.3394,178500.0
2011-11-09 13:10:00,17.61,17.61,17.54,17.54,123500.0,14.3394,14.3394,14.2824,14.2824,123500.0
2011-11-09 13:20:00,17.55,17.55,17.53,17.55,54500.0,14.2906,14.2906,14.2743,14.2906,54500.0
2011-11-09 13:30:00,17.55,17.55,17.53,17.53,93500.0,14.2906,14.2906,14.2743,14.2743,93500.0
2011-11-09 13:40:00,17.53,17.54,17.48,17.48,176000.0,14.2743,14.2824,14.2336,14.2336,176000.0
2011-11-09 13:50:00,17.48,17.49,17.4,17.44,288500.0,14.2336,14.2417,14.1684,14.201,288500.0
2011-11-09 14:00:00,17.44,17.44,17.34,17.37,192500.0,14.201,14.201,14.1196,14.144,192500.0
2011-11-09 14:10:00,17.37,17.42,17.36,17.39,220500.0,14.144,14.1847,14.1359,14.1603,220500.0
2011-11-09 14:20:00,17.4,17.42,17.31,17.37,224500.0,14.1684,14.1847,14.0951,14.144,224500.0
2011-11-09 14:30:00,17.37,17.39,17.34,17.37,138000.0,14.144,14.1603,14.1196,14.144,138000.0
2011-11-09 14:40:00,17.36,17.41,17.33,17.4,94500.0,14.1359,14.1766,14.1114,14.1684,94500.0
2011-11-09 14:50:00,17.39,17.43,17.38,17.38,141500.0,14.1603,14.1929,14.1521,14.1521,141500.0
2011-11-09 15:00:00,17.38,17.44,17.38,17.43,199500.0,14.1521,14.201,14.1521,14.1929,199500.0
2011-11-09 15:10:00,17.43,17.44,17.4,17.43,142000.0,14.1929,14.201,14.1684,14.1929,142000.0
2011-11-09 15:20:00,17.43,17.48,17.42,17.43,202000.0,14.1929,14.2336,14.1847,14.1929,202000.0
2011-11-09 15:30:00,17.42,17.43,17.35,17.35,187500.0,14.1847,14.1929,14.1277,14.1277,187500.0
2011-11-09 15:40:00,17.35,17.38,17.31,17.32,414500.0,14.1277,14.1521,14.0951,14.1033,414500.0
2011-11-09 15:50:00,17.32,17.38,17.31,17.35,348500.0,14.1033,14.1521,14.0951,14.1277,348500.0
2011-11-10 09:30:00,17.57,17.59,17.51,17.52,116000.0,14.3069,14.3231,14.258,14.2661,116000.0
2011-11-10 09:40:00,17.5,17.54,17.48,17.49,56500.0,14.2499,14.2824,14.2336,14.2417,56500.0
2011-11-10 09:50:00,17.47,17.48,17.39,17.39,114500.0,14.2254,14.2336,14.1603,14.1603,114500.0
2011-11-10 10:00:00,17.39,17.48,17.37,17.43,319500.0,14.1603,14.2336,14.144,14.1929,319500.0
2011-11-10 10:10:00,17.43,17.46,17.38,17.39,92500.0,14.1929,14.2173,14.1521,14.1603,92500.0
2011-11-10 10:20:00,17.38,17.39,17.35,17.36,47000.0,14.1521,14.1603,14.1277,14.1359,47000.0
2011-11-10 10:30:00,17.35,17.35,17.27,17.35,60500.0,14.1277,14.1277,14.0626,14.1277,60500.0
2011-11-10 10:40:00,17.35,17.37,17.27,17.28,153000.0,14.1277,14.144,14.0626,14.0707,153000.0
2011-11-10 10:50:00,17.28,17.36,17.28,17.34,103500.0,14.0707,14.1359,14.0707,14.1196,103500.0
2011-11-10 11:00:00,17.34,17.42,17.34,17.4,91000.0,14.1196,14.1847,14.1196,14.1684,91000.0
2011-11-10 11:10:00,17.4,17.42,17.37,17.37,75000.0,14.1684,14.1847,14.144,14.144,75000.0
2011-11-10 11:20:00,17.38,17.4,17.35,17.37,47000.0,14.1521,14.1684,14.1277,14.144,47000.0
2011-11-10 11:30:00,17.37,17.41,17.35,17.39,53500.0,14.144,14.1766,14.1277,14.1603,53500.0
2011-11-10 11:40:00,17.39,17.49,17.39,17.48,102000.0,14.1603,14.2417,14.1603,14.2336,102000.0
2011-11-10 11:50:00,17.47,17.47,17.42,17.44,97000.0,14.2254,14.2254,14.1847,14.201,97000.0
2011-11-10 12:00:00,17.45,17.47,17.41,17.47,99500.0,14.2091,14.2254,14.1766,14.2254,99500.0
2011-11-10 12:10:00,17.47,17.49,17.42,17.45,72000.0,14.2254,14.2417,14.1847,14.2091,72000.0
2011-11-10 12:20:00,17.45,17.46,17.43,17.43,23000.0,14.2091,14.2173,14.1929,14.1929,23000.0
2011-11-10 12:30:00,17.42,17.42,17.35,17.37,103500.0,14.1847,14.1847,14.1277,14.144,103500.0
2011-11-10 12:40:00,17.38,17.42,17.38,17.42,57000.0,14.1521,14.1847,14.1521,14.1847,57000.0
2011-11-10 12:50:00,17.42,17.47,17.42,17.46,24500.0,14.1847,14.2254,14.1847,14.2173,24500.0
2011-11-10 13:00:00,17.46,17.47,17.43,17.44,24500.0,14.2173,14.2254,14.1929,14.201,24500.0
2011-11-10 13:10:00,17.44,17.54,17.44,17.52,124500.0,14.201,14.2824,14.201,14.2661,124500.0
2011-11-10 13:20:00,17.52,17.52,17.46,17.46,220000.0,14.2661,14.2661,14.2173,14.2173,220000.0
2011-11-10 13:30:00,17.47,17.49,17.45,17.46,45000.0,14.2254,14.2417,14.2091,14.2173,45000.0
2011-11-10 13:40:00,17.47,17.5,17.43,17.43,38500.0,14.2254,14.2499,14.1929,14.1929,38500.0
2011-11-10 13:50:00,17.41,17.46,17.41,17.46,22000.0,14.1766,14.2173,14.1766,14.2173,22000.0
2011-11-10 14:00:00,17.45,17.45,17.36,17.38,72500.0,14.2091,14.2091,14.1359,14.1521,72500.0
2011-11-10 14:10:00,17.39,17.45,17.39,17.44,49500.0,14.1603,14.2091,14.1603,14.201,49500.0
2011-11-10 14:20:00,17.42,17.43,17.37,17.37,139500.0,14.1847,14.1929,14.144,14.144,139500.0
2011-11-10 14:30:00,17.38,17.4,17.36,17.39,64500.0,14.1521,14.1684,14.1359,14.1603,64500.0
2011-11-10 14:40:00,17.38,17.42,17.37,17.38,117500.0,14.1521,14.1847,14.144,14.1521,117500.0
2011-11-10 14:50:00,17.39,17.41,17.33,17.33,72500.0,14.1603,14.1766,14.1114,14.1114,72500.0
2011-11-10 15:00:00,17.33,17.39,17.32,17.34,75000.0,14.1114,14.1603,14.1033,14.1196,75000.0
2011-11-10 15:10:00,17.36,17.39,17.35,17.36,119000.0,14.1359,14.1603,14.1277,14.1359,119000.0
2011-11-10 15:20:00,17.36,17.44,17.34,17.42,149000.0,14.1359,14.201,14.1196,14.1847,149000.0
2011-11-10 15:30:00,17.43,17.43,17.35,17.4,175500.0,14.1929,14.1929,14.1277,14.1684,175500.0
2011-11-10 15:40:00,17.4,17.42,17.36,17.41,79000.0,14.1684,14.1847,14.1359,14.1766,79000.0
2011-11-10 15:50:00,17.42,17.46,17.41,17.42,475500.0,14.1847,14.2173,14.1766,14.1847,475500.0
2011-11-11 09:30:00,17.63,17.67,17.6,17.65,200500.0,14.3557,14.3883,14.3313,14.372,200500.0
2011-11-11 09:40:00,17.65,17.7,17.65,17.66,137500.0,14.372,14.4127,14.372,14.3801,137500.0
2011-11-11 09:50:00,17.67,17.74,17.67,17.72,64500.0,14.3883,14.4453,14.3883,14.429,64500.0
2011-11-11 10:00:00,17.72,17.8,17.71,17.78,292000.0,14.429,14.4941,14.4209,14.4779,292000.0
2011-11-11 10:10:00,17.78,17.8,17.76,17.77,118000.0,14.4779,14.4941,14.4616,14.4697,118000.0
2011-11-11 10:20:00,17.76,17.81,17.76,17.81,86000.0,14.4616,14.5023,14.4616,14.5023,86000.0
2011-11-11 10:30:00,17.81,17.86,17.81,17.84,125500.0,14.5023,14.543,14.5023,14.5267,125500.0
2011-11-11 10:40:00,17.84,17.91,17.84,17.9,350000.0,14.5267,14.5837,14.5267,14.5756,350000.0
2011-11-11 10:50:00,17.9,17.92,17.89,17.91,211000.0,14.5756,14.5919,14.5674,14.5837,211000.0
2011-11-11 11:00:00,17.9,17.91,17.89,17.89,209500.0,14.5756,14.5837,14.5674,14.5674,209500.0
2011-11-11 11:10:00,17.89,17.92,17.88,17.9,178000.0,14.5674,14.5919,14.5593,14.5756,178000.0
2011-11-11 11:20:00,17.89,17.9,17.88,17.89,144500.0,14.5674,14.5756,14.5593,14.5674,144500.0
2011-11-11 11:30:00,17.9,17.9,17.88,17.88,109000.0,14.5756,14.5756,14.5593,14.5593,109000.0
2011-11-11 11:40:00,17.89,17.9,17.87,17.88,122000.0,14.5674,14.5756,14.5511,14.5593,122000.0
2011-11-11 11:50:00,17.88,17.88,17.85,17.86,81500.0,14.5593,14.5593,14.5349,14.543,81500.0
2011-11-11 12:00:00,17.86,17.88,17.86,17.88,114000.0,14.543,14.5593,14.543,14.5593,114000.0
2011-11-11 12:10:00,17.88,17.89,17.85,17.85,82500.0,14.5593,14.5674,14.5349,14.5349,82500.0
2011-11-11 12:20:00,17.85,17.86,17.82,17.82,174500.0,14.5349,14.543,14.5104,14.5104,174500.0
2011-11-11 12:30:00,17.83,17.83,17.81,17.81,41500.0,14.5186,14.5186,14.5023,14.5023,41500.0
2011-11-11 12:40:00,17.81,17.84,17.81,17.83,49000.0,14.5023,14.5267,14.5023,14.5186,49000.0
2011-11-11 12:50:00,17.83,17.84,17.82,17.84,35000.0,14.5186,14.5267,14.5104,14.5267,35000.0
2011-11-11 13:00:00,17.84,17.89,17.84,17.89,201000.0,14.5267,14.5674,14.5267,14.5674,201000.0
2011-11-11 13:10:00,17.89,17.89,17.86,17.86,191500.0,14.5674,14.5674,14.543,14.543,191500.0
2011-11-11 13:20:00,17.86,17.86,17.82,17.82,44500.0,14.543,14.543,14.5104,14.5104,44500.0
2011-11-11 13:30:00,17.83,17.85,17.82,17.84,120500.0,14.5186,14.5349,14.5104,14.5267,120500.0
2011-11-11 13:40:00,17.84,17.86,17.84,17.85,40000.0,14.5267,14.543,14.5267,14.5349,40000.0
2011-11-11 13:50:00,17.85,17.85,17.82,17.83,16000.0,14.5349,14.5349,14.5104,14.5186,16000.0
2011-11-11 14:00:00,17.83,17.85,17.83,17.85,82000.0,14.5186,14.5349,14.5186,14.5349,82000.0
2011-11-11 14:10:00,17.85,17.86,17.84,17.86,125000.0,14.5349,14.543,14.5267,14.543,125000.0
2011-11-11 14:20:00,17.86,17.87,17.85,17.86,53500.0,14.543,14.5511,14.5349,14.543,53500.0
2011-11-11 14:30:00,17.87,17.88,17.85,17.85,113000.0,14.5511,14.5593,14.5349,14.5349,113000.0
2011-11-11 14:40:00,17.85,17.87,17.84,17.85,61500.0,14.5349,14.5511,14.5267,14.5349,61500.0
2011-11-11 14:50:00,17.84,17.85,17.8,17.81,38000.0,14.5267,14.5349,14.4941,14.5023,38000.0
2011-11-11 15:00:00,17.81,17.82,17.79,17.8,56000.0,14.5023,14.5104,14.486,14.4941,56000.0
2011-11-11 15:10:00,17.8,17.82,17.78,17.81,77000.0,14.4941,14.5104,14.4779,14.5023,77000.0
2011-11-11 15:20:00,17.82,17.83,17.79,17.83,55000.0,14.5104,14.5186,14.486,14.5186,55000.0
2011-11-11 15:30:00,17.83,17.83,17.81,17.81,68500.0,14.5186,14.5186,14.5023,14.5023,68500.0
2011-11-11 15:40:00,17.81,17.82,17.79,17.82,128500.0,14.5023,14.5104,14.486,14.5104,128500.0
2011-11-11 15:50:00,17.83,17.84,17.83,17.83,267500.0,14.5186,14.5267,14.5186,14.5186,267500.0
2011-11-14 09:30:00,17.75,17.8,17.73,17.79,207500.0,14.4534,14.4941,14.4371,14.486,207500.0
2011-11-14 09:40:00,17.8,17.81,17.69,17.7,378000.0,14.4941,14.5023,14.4046,14.4127,378000.0
2011-11-14 09:50:00,17.68,17.72,17.66,17.72,40500.0,14.3964,14.429,14.3801,14.429,40500.0
2011-11-14 10:00:00,17.71,17.77,17.69,17.76,108500.0,14.4209,14.4697,14.4046,14.4616,108500.0
2011-11-14 10:10:00,17.77,17.8,17.75,17.75,59500.0,14.4697,14.4941,14.4534,14.4534,59500.0
2011-11-14 10:20:00,17.77,17.79,17.76,17.78,49500.0,14.4697,14.486,14.4616,14.4779,49500.0
2011-11-14 10:30:00,17.78,17.78,17.7,17.73,83500.0,14.4779,14.4779,14.4127,14.4371,83500.0
2011-11-14 10:40:00,17.72,17.72,17.68,17.7,64500.0,14.429,14.429,14.3964,14.4127,64500.0
2011-11-14 10:50:00,17.71,17.74,17.69,17.72,77500.0,14.4209,14.4453,14.4046,14.429,77500.0
2011-11-14 11:00:00,17.71,17.76,17.71,17.75,40500.0,14.4209,14.4616,14.4209,14.4534,40500.0
2011-11-14 11:10:00,17.76,17.76,17.7,17.71,35500.0,14.4616,14.4616,14.4127,14.4209,35500.0
2011-11-14 11:20:00,17.71,17.75,17.7,17.7,40000.0,14.4209,14.4534,14.4127,14.4127,40000.0
2011-11-14 11:30:00,17.7,17.73,17.7,17.72,15000.0,14.4127,14.4371,14.4127,14.429,15000.0
2011-11-14 11:40:00,17.72,17.72,17.67,17.69,13500.0,14.429,14.429,14.3883,14.4046,13500.0
2011-11-14 11:50:00,17.7,17.7,17.62,17.64,124500.0,14.4127,14.4127,14.3476,14.3639,124500.0
2011-11-14 12:00:00,17.63,17.66,17.6,17.66,50500.0,14.3557,14.3801,14.3313,14.3801,50500.0
2011-11-14 12:10:00,17.66,17.66,17.6,17.6,116000.0,14.3801,14.3801,14.3313,14.3313,116000.0
2011-11-14 12:20:00,17.61,17.61,17.56,17.57,77000.0,14.3394,14.3394,14.2987,14.3069,77000.0
2011-11-14 12:30:00,17.57,17.59,17.55,17.59,49000.0,14.3069,14.3231,14.2906,14.3231,49000.0
2011-11-14 12:40:00,17.59,17.59,17.58,17.58,8500.0,14.3231,14.3231,14.315,14.315,8500.0
2011-11-14 12:50:00,17.6,17.62,17.6,17.62,9500.0,14.3313,14.3476,14.3313,14.3476,9500.0
2011-11-14 13:00:00,17.61,17.61,17.59,17.6,83000.0,14.3394,14.3394,14.3231,14.3313,83000.0
2011-11-14 13:10:00,17.6,17.62,17.59,17.61,85500.0,14.3313,14.3476,14.3231,14.3394,85500.0
2011-11-14 13:20:00,17.61,17.65,17.61,17.65,24000.0,14.3394,14.372,14.3394,14.372,24000.0
2011-11-14 13:30:00,17.66,17.7,17.64,17.69,128500.0,14.3801,14.4127,14.3639,14.4046,128500.0
2011-11-14 13:40:00,17.7,17.7,17.66,17.66,12000.0,14.4127,14.4127,14.3801,14.3801,12000.0
2011-11-14 13:50:00,17.65,17.67,17.64,17.65,36000.0,14.372,14.3883,14.3639,14.372,36000.0
2011-11-14 14:00:00,17.66,17.67,17.64,17.66,16500.0,14.3801,14.3883,14.3639,14.3801,16500.0
2011-11-14 14:10:00,17.66,17.68,17.64,17.65,30500.0,14.3801,14.3964,14.3639,14.372,30500.0
2011-11-14 14:20:00,17.64,17.66,17.63,17.63,19000.0,14.3639,14.3801,14.3557,14.3557,19000.0
2011-11-14 14:30:00,17.62,17.63,17.62,17.63,11000.0,14.3476,14.3557,14.3476,14.3557,11000.0
2011-11-14 14:40:00,17.62,17.63,17.6,17.6,26500.0,14.3476,14.3557,14.3313,14.3313,26500.0
2011-11-14 14:50:00,17.6,17.61,17.56,17.56,35500.0,14.3313,14.3394,14.2987,14.2987,35500.0
2011-11-14 15:00:00,17.55,17.6,17.55,17.59,27000.0,14.2906,14.3313,14.2906,14.3231,27000.0
2011-11-14 15:10:00,17.59,17.61,17.57,17.57,70000.0,14.3231,14.3394,14.3069,14.3069,70000.0
2011-11-14 15:20:00,17.57,17.63,17.57,17.62,174500.0,14.3069,14.3557,14.3069,14.3476,174500.0
2011-11-14 15:30:00,17.62,17.64,17.61,17.63,87500.0,14.3476,14.3639,14.3394,14.3557,87500.0
2011-11-14 15:40:00,17.63,17.66,17.63,17.66,85000.0,14.3557,14.3801,14.3557,14.3801,85000.0
2011-11-14 15:50:00,17.66,17.67,17.62,17.65,104000.0,14.3801,14.3883,14.3476,14.372,104000.0
2011-11-15 09:30:00,17.6,17.67,17.56,17.66,290500.0,14.3313,14.3883,14.2987,14.3801,290500.0
2011-11-15 09:40:00,17.66,17.72,17.63,17.65,137500.0,14.3801,14.429,14.3557,14.372,137500.0
2011-11-15 09:50:00,17.65,17.71,17.64,17.67,34500.0,14.372,14.4209,14.3639,14.3883,34500.0
2011-11-15 10:00:00,17.69,17.69,17.63,17.66,59000.0,14.4046,14.4046,14.3557,14.3801,59000.0
2011-11-15 10:10:00,17.63,17.63,17.57,17.57,42000.0,14.3557,14.3557,14.3069,14.3069,42000.0
2011-11-15 10:20:00,17.57,17.62,17.57,17.62,34000.0,14.3069,14.3476,14.3069,14.3476,34000.0
2011-11-15 10:30:00,17.61,17.66,17.6,17.62,50000.0,14.3394,14.3801,14.3313,14.3476,50000.0
2011-11-15 10:40:00,17.62,17.67,17.6,17.62,144000.0,14.3476,14.3883,14.3313,14.3476,144000.0
2011-11-15 10:50:00,17.61,17.63,17.59,17.59,44000.0,14.3394,14.3557,14.3231,14.3231,44000.0
2011-11-15 11:00:00,17.58,17.6,17.56,17.57,41000.0,14.315,14.3313,14.2987,14.3069,41000.0
2011-11-15 11:10:00,17.57,17.62,17.53,17.54,205000.0,14.3069,14.3476,14.2743,14.2824,205000.0
2011-11-15 11:20:00,17.53,17.54,17.51,17.54,56000.0,14.2743,14.2824,14.258,14.2824,56000.0
2011-11-15 11:30:00,17.54,17.54,17.49,17.5,47000.0,14.2824,14.2824,14.2417,14.2499,47000.0
2011-11-15 11:40:00,17.49,17.54,17.49,17.54,11500.0,14.2417,14.2824,14.2417,14.2824,11500.0
2011-11-15 11:50:00,17.53,17.58,17.51,17.58,97000.0,14.2743,14.315,14.258,14.315,97000.0
2011-11-15 12:00:00,17.58,17.67,17.58,17.64,309000.0,14.315,14.3883,14.315,14.3639,309000.0
2011-11-15 12:10:00,17.62,17.65,17.62,17.62,23500.0,14.3476,14.372,14.3476,14.3476,23500.0
2011-11-15 12:20:00,17.64,17.7,17.64,17.69,78000.0,14.3639,14.4127,14.3639,14.4046,78000.0
2011-11-15 12:30:00,17.7,17.8,17.7,17.77,386000.0,14.4127,14.4941,14.4127,14.4697,386000.0
2011-11-15 12:40:00,17.75,17.77,17.73,17.73,33500.0,14.4534,14.4697,14.4371,14.4371,33500.0
2011-11-15 12:50:00,17.74,17.78,17.73,17.77,26500.0,14.4453,14.4779,14.4371,14.4697,26500.0
2011-11-15 13:00:00,17.78,17.82,17.77,17.78,72000.0,14.4779,14.5104,14.4697,14.4779,72000.0
2011-11-15 13:10:00,17.8,17.8,17.76,17.77,54500.0,14.4941,14.4941,14.4616,14.4697,54500.0
2011-11-15 13:20:00,17.77,17.8,17.77,17.78,108500.0,14.4697,14.4941,14.4697,14.4779,108500.0
2011-11-15 13:30:00,17.8,17.86,17.8,17.86,130000.0,14.4941,14.543,14.4941,14.543,130000.0
2011-11-15 13:40:00,17.85,17.87,17.85,17.85,81000.0,14.5349,14.5511,14.5349,14.5349,81000.0
2011-11-15 13:50:00,17.86,17.87,17.85,17.85,39500.0,14.543,14.5511,14.5349,14.5349,39500.0
2011-11-15 14:00:00,17.86,17.86,17.84,17.86,43500.0,14.543,14.543,14.5267,14.543,43500.0
2011-11-15 14:10:00,17.86,17.88,17.84,17.84,69000.0,14.543,14.5593,14.5267,14.5267,69000.0
2011-11-15 14:20:00,17.84,17.85,17.82,17.82,65000.0,14.5267,14.5349,14.5104,14.5104,65000.0
2011-11-15 14:30:00,17.83,17.85,17.83,17.83,49500.0,14.5186,14.5349,14.5186,14.5186,49500.0
2011-11-15 14:40:00,17.84,17.85,17.83,17.84,49000.0,14.5267,14.5349,14.5186,14.5267,49000.0
2011-11-15 14:50:00,17.85,17.86,17.84,17.85,47500.0,14.5349,14.543,14.5267,14.5349,47500.0
2011-11-15 15:00:00,17.86,17.89,17.85,17.88,23500.0,14.543,14.5674,14.5349,14.5593,23500.0
2011-11-15 15:10:00,17.87,17.89,17.87,17.87,70000.0,14.5511,14.5674,14.5511,14.5511,70000.0
2011-11-15 15:20:00,17.87,17.91,17.87,17.91,121500.0,14.5511,14.5837,14.5511,14.5837,121500.0
2011-11-15 15:30:00,17.91,17.91,17.87,17.87,69000.0,14.5837,14.5837,14.5511,14.5511,69000.0
2011-11-15 15:40:00,17.87,17.9,17.86,17.87,222000.0,14.5511,14.5756,14.543,14.5511,222000.0
2011-11-15 15:50:00,17.87,17.87,17.82,17.82,225000.0,14.5511,14.5511,14.5104,14.5104,225000.0
2011-11-16 09:30:00,17.63,17.69,17.59,17.68,268000.0,14.3557,14.4046,14.3231,14.3964,268000.0
2011-11-16 09:40:00,17.68,17.7,17.66,17.68,16000.0,14.3964,14.4127,14.3801,14.3964,16000.0
2011-11-16 09:50:00,17.7,17.73,17.7,17.72,129000.0,14.4127,14.4371,14.4127,14.429,129000.0
2011-11-16 10:00:00,17.73,17.75,17.67,17.68,75500.0,14.4371,14.4534,14.3883,14.3964,75500.0
2011-11-16 10:10:00,17.69,17.75,17.67,17.73,76500.0,14.4046,14.4534,14.3883,14.4371,76500.0
2011-11-16 10:20:00,17.73,17.74,17.69,17.72,67500.0,14.4371,14.4453,14.4046,14.429,67500.0
2011-11-16 10:30:00,17.7,17.74,17.68,17.72,29500.0,14.4127,14.4453,14.3964,14.429,29500.0
2011-11-16 10:40:00,17.73,17.79,17.71,17.78,39000.0,14.4371,14.486,14.4209,14.4779,39000.0
2011-11-16 10:50:00,17.79,17.82,17.79,17.8,33500.0,14.486,14.5104,14.486,14.4941,33500.0
2011-11-16 11:00:00,17.81,17.85,17.81,17.85,69500.0,14.5023,14.5349,14.5023,14.5349,69500.0
2011-11-16 11:10:00,17.85,17.86,17.83,17.86,48000.0,14.5349,14.543,14.5186,14.543,48000.0
2011-11-16 11:20:00,17.86,17.88,17.84,17.84,61500.0,14.543,14.5593,14.5267,14.5267,61500.0
2011-11-16 11:30:00,17.85,17.86,17.82,17.83,77000.0,14.5349,14.543,14.5104,14.5186,77000.0
2011-11-16 11:40:00,17.83,17.84,17.79,17.8,56000.0,14.5186,14.5267,14.486,14.4941,56000.0
2011-11-16 11:50:00,17.8,17.8,17.77,17.79,83500.0,14.4941,14.4941,14.4697,14.486,83500.0
2011-11-16 12:00:00,17.78,17.8,17.77,17.77,16500.0,14.4779,14.4941,14.4697,14.4697,16500.0
2011-11-16 12:10:00,17.76,17.77,17.76,17.77,19500.0,14.4616,14.4697,14.4616,14.4697,19500.0
2011-11-16 12:20:00,17.78,17.79,17.76,17.76,22500.0,14.4779,14.486,14.4616,14.4616,22500.0
2011-11-16 12:30:00,17.77,17.81,17.77,17.81,27000.0,14.4697,14.5023,14.4697,14.5023,27000.0
2011-11-16 12:40:00,17.8,17.82,17.78,17.78,38500.0,14.4941,14.5104,14.4779,14.4779,38500.0
2011-11-16 12:50:00,17.79,17.79,17.76,17.79,17000.0,14.486,14.486,14.4616,14.486,17000.0
2011-11-16 13:00:00,17.8,17.81,17.8,17.81,90500.0,14.4941,14.5023,14.4941,14.5023,90500.0
2011-11-16 13:10:00,17.8,17.82,17.8,17.81,9000.0,14.4941,14.5104,14.4941,14.5023,9000.0
2011-11-16 13:20:00,17.83,17.87,17.82,17.87,41000.0,14.5186,14.5511,14.5104,14.5511,41000.0
2011-11-16 13:30:00,17.88,17.89,17.87,17.89,287000.0,14.5593,14.5674,14.5511,14.5674,287000.0
2011-11-16 13:40:00,17.9,17.93,17.89,17.93,119500.0,14.5756,14.6,14.5674,14.6,119500.0
2011-11-16 13:50:00,17.93,17.94,17.88,17.88,117000.0,14.6,14.6081,14.5593,14.5593,117000.0
2011-11-16 14:00:00,17.89,17.89,17.87,17.88,76500.0,14.5674,14.5674,14.5511,14.5593,76500.0
2011-11-16 14:10:00,17.88,17.88,17.85,17.87,50000.0,14.5593,14.5593,14.5349,14.5511,50000.0
2011-11-16 14:20:00,17.87,17.9,17.87,17.88,26000.0,14.5511,14.5756,14.5511,14.5593,26000.0
2011-11-16 14:30:00,17.88,17.91,17.88,17.9,35500.0,14.5593,14.5837,14.5593,14.5756,35500.0
2011-11-16 14:40:00,17.9,17.9,17.86,17.86,116500.0,14.5756,14.5756,14.543,14.543,116500.0
2011-11-16 14:50:00,17.85,17.85,17.81,17.82,92000.0,14.5349,14.5349,14.5023,14.5104,92000.0
2011-11-16 15:00:00,17.83,17.85,17.82,17.85,66500.0,14.5186,14.5349,14.5104,14.5349,66500.0
2011-11-16 15:10:00,17.85,17.85,17.72,17.75,123000.0,14.5349,14.5349,14.429,14.4534,123000.0
2011-11-16 15:20:00,17.74,17.75,17.7,17.7,84500.0,14.4453,14.4534,14.4127,14.4127,84500.0
2011-11-16 15:30:00,17.69,17.69,17.56,17.63,176000.0,14.4046,14.4046,14.2987,14.3557,176000.0
2011-11-16 15:40:00,17.62,17.68,17.6,17.64,97500.0,14.3476,14.3964,14.3313,14.3639,97500.0
2011-11-16 15:50:00,17.63,17.63,17.55,17.58,288000.0,14.3557,14.3557,14.2906,14.315,288000.0
2011-11-17 09:30:00,17.53,17.57,17.47,17.47,168000.0,14.2743,14.3069,14.2254,14.2254,168000.0
2011-11-17 09:40:00,17.46,17.48,17.4,17.42,235000.0,14.2173,14.2336,14.1684,14.1847,235000.0
2011-11-17 09:50:00,17.42,17.5,17.41,17.48,83500.0,14.1847,14.2499,14.1766,14.2336,83500.0
2011-11-17 10:00:00,17.47,17.52,17.44,17.51,158000.0,14.2254,14.2661,14.201,14.258,158000.0
2011-11-17 10:10:00,17.51,17.52,17.46,17.49,53000.0,14.258,14.2661,14.2173,14.2417,53000.0
2011-11-17 10:20:00,17.49,17.53,17.44,17.53,59500.0,14.2417,14.2743,14.201,14.2743,59500.0
2011-11-17 10:30:00,17.53,17.59,17.48,17.58,37500.0,14.2743,14.3231,14.2336,14.315,37500.0
2011-11-17 10:40:00,17.57,17.57,17.53,17.54,21500.0,14.3069,14.3069,14.2743,14.2824,21500.0
2011-11-17 10:50:00,17.54,17.56,17.51,17.52,68500.0,14.2824,14.2987,14.258,14.2661,68500.0
2011-11-17 11:00:00,17.52,17.53,17.46,17.48,87000.0,14.2661,14.2743,14.2173,14.2336,87000.0
2011-11-17 11:10:00,17.48,17.5,17.47,17.5,59500.0,14.2336,14.2499,14.2254,14.2499,59500.0
2011-11-17 11:20:00,17.49,17.53,17.46,17.52,78000.0,14.2417,14.2743,14.2173,14.2661,78000.0
2011-11-17 11:30:00,17.52,17.55,17.51,17.53,102500.0,14.2661,14.2906,14.258,14.2743,102500.0
2011-11-17 11:40:00,17.53,17.56,17.51,17.51,81500.0,14.2743,14.2987,14.258,14.258,81500.0
2011-11-17 11:50:00,17.51,17.54,17.49,17.52,271500.0,14.258,14.2824,14.2417,14.2661,271500.0
2011-11-17 12:00:00,17.52,17.52,17.47,17.47,40000.0,14.2661,14.2661,14.2254,14.2254,40000.0
2011-11-17 12:10:00,17.46,17.47,17.43,17.45,174500.0,14.2173,14.2254,14.1929,14.2091,174500.0
2011-11-17 12:20:00,17.45,17.46,17.43,17.43,238000.0,14.2091,14.2173,14.1929,14.1929,238000.0
2011-11-17 12:30:00,17.42,17.42,17.22,17.26,391000.0,14.1847,14.1847,14.0219,14.0544,391000.0
2011-11-17 12:40:00,17.26,17.27,17.2,17.25,174000.0,14.0544,14.0626,14.0056,14.0463,174000.0
2011-11-17 12:50:00,17.27,17.31,17.27,17.3,45500.0,14.0626,14.0951,14.0626,14.087,45500.0
2011-11-17 13:00:00,17.3,17.3,17.23,17.24,67500.0,14.087,14.087,14.03,14.0381,67500.0
2011-11-17 13:10:00,17.23,17.31,17.23,17.3,97500.0,14.03,14.0951,14.03,14.087,97500.0
2011-11-17 13:20:00,17.3,17.31,17.26,17.28,57000.0,14.087,14.0951,14.0544,14.0707,57000.0
2011-11-17 13:30:00,17.27,17.29,17.25,17.28,40000.0,14.0626,14.0789,14.0463,14.0707,40000.0
2011-11-17 13:40:00,17.29,17.29,17.25,17.25,55500.0,14.0789,14.0789,14.0463,14.0463,55500.0
2011-11-17 13:50:00,17.25,17.29,17.19,17.29,347500.0,14.0463,14.0789,13.9974,14.0789,347500.0
2011-11-17 14:00:00,17.28,17.28,17.24,17.26,94000.0,14.0707,14.0707,14.0381,14.0544,94000.0
2011-11-17 14:10:00,17.25,17.27,17.21,17.22,159000.0,14.0463,14.0626,14.0137,14.0219,159000.0
2011-11-17 14:20:00,17.22,17.25,17.18,17.22,213500.0,14.0219,14.0463,13.9893,14.0219,213500.0
2011-11-17 14:30:00,17.22,17.23,17.19,17.19,115500.0,14.0219,14.03,13.9974,13.9974,115500.0
2011-11-17 14:40:00,17.2,17.28,17.19,17.27,117500.0,14.0056,14.0707,13.9974,14.0626,117500.0
2011-11-17 14:50:00,17.26,17.28,17.26,17.28,105000.0,14.0544,14.0707,14.0544,14.0707,105000.0
2011-11-17 15:00:00,17.27,17.29,17.24,17.24,231500.0,14.0626,14.0789,14.0381,14.0381,231500.0
2011-11-17 15:10:00,17.25,17.25,17.22,17.22,165500.0,14.0463,14.0463,14.0219,14.0219,165500.0
2011-11-17 15:20:00,17.22,17.27,17.2,17.24,113500.0,14.0219,14.0626,14.0056,14.0381,113500.0
2011-11-17 15:30:00,17.25,17.25,17.18,17.18,291500.0,14.0463,14.0463,13.9893,13.9893,291500.0
2011-11-17 15:40:00,17.18,17.26,17.16,17.23,187500.0,13.9893,14.0544,13.973,14.03,187500.0
2011-11-17 15:50:00,17.22,17.24,17.18,17.24,305000.0,14.0219,14.0381,13.9893,14.0381,305000.0
2011-11-18 09:30:00,17.31,17.32,17.21,17.22,613500.0,14.0951,14.1033,14.0137,14.0219,613500.0
2011-11-18 09:40:00,17.21,17.26,17.17,17.19,507500.0,14.0137,14.0544,13.9811,13.9974,507500.0
2011-11-18 09:50:00,17.19,17.27,17.18,17.25,43500.0,13.9974,14.0626,13.9893,14.0463,43500.0
2011-11-18 10:00:00,17.26,17.26,17.22,17.23,80000.0,14.0544,14.0544,14.0219,14.03,80000.0
2011-11-18 10:10:00,17.22,17.28,17.2,17.23,140000.0,14.0219,14.0707,14.0056,14.03,140000.0
2011-11-18 10:20:00,17.22,17.24,17.17,17.21,119000.0,14.0219,14.0381,13.9811,14.0137,119000.0
2011-11-18 10:30:00,17.21,17.27,17.2,17.26,90500.0,14.0137,14.0626,14.0056,14.0544,90500.0
2011-11-18 10:40:00,17.26,17.29,17.24,17.29,64500.0,14.0544,14.0789,14.0381,14.0789,64500.0
2011-11-18 10:50:00,17.3,17.33,17.29,17.3,145000.0,14.087,14.1114,14.0789,14.087,145000.0
2011-11-18 11:00:00,17.29,17.31,17.25,17.25,59500.0,14.0789,14.0951,14.0463,14.0463,59500.0
2011-11-18 11:10:00,17.25,17.27,17.24,17.24,58000.0,14.0463,14.0626,14.0381,14.0381,58000.0
2011-11-18 11:20:00,17.24,17.27,17.24,17.25,69000.0,14.0381,14.0626,14.0381,14.0463,69000.0
2011-11-18 11:30:00,17.25,17.26,17.2,17.22,47000.0,14.0463,14.0544,14.0056,14.0219,47000.0
2011-11-18 11:40:00,17.22,17.24,17.19,17.2,45000.0,14.0219,14.0381,13.9974,14.0056,45000.0
2011-11-18 11:50:00,17.2,17.21,17.19,17.2,113500.0,14.0056,14.0137,13.9974,14.0056,113500.0
2011-11-18 12:00:00,17.2,17.2,17.12,17.17,87000.0,14.0056,14.0056,13.9404,13.9811,87000.0
2011-11-18 12:10:00,17.17,17.19,17.16,17.17,62500.0,13.9811,13.9974,13.973,13.9811,62500.0
2011-11-18 12:20:00,17.16,17.21,17.14,17.2,93000.0,13.973,14.0137,13.9567,14.0056,93000.0
2011-11-18 12:30:00,17.2,17.21,17.19,17.19,60500.0,14.0056,14.0137,13.9974,13.9974,60500.0
2011-11-18 12:40:00,17.19,17.22,17.18,17.2,71500.0,13.9974,14.0219,13.9893,14.0056,71500.0
2011-11-18 12:50:00,17.2,17.2,17.18,17.18,33000.0,14.0056,14.0056,13.9893,13.9893,33000.0
2011-11-18 13:00:00,17.18,17.2,17.18,17.2,37500.0,13.9893,14.0056,13.9893,14.0056,37500.0
2011-11-18 13:10:00,17.19,17.23,17.19,17.23,33000.0,13.9974,14.03,13.9974,14.03,33000.0
2011-11-18 13:20:00,17.22,17.23,17.21,17.22,33500.0,14.0219,14.03,14.0137,14.0219,33500.0
2011-11-18 13:30:00,17.22,17.26,17.22,17.26,73500.0,14.0219,14.0544,14.0219,14.0544,73500.0
2011-11-18 13:40:00,17.26,17.27,17.24,17.25,78000.0,14.0544,14.0626,14.0381,14.0463,78000.0
2011-11-18 13:50:00,17.25,17.28,17.24,17.24,77000.0,14.0463,14.0707,14.0381,14.0381,77000.0
2011-11-18 14:00:00,17.24,17.25,17.21,17.23,138500.0,14.0381,14.0463,14.0137,14.03,138500.0
2011-11-18 14:10:00,17.23,17.31,17.23,17.27,145500.0,14.03,14.0951,14.03,14.0626,145500.0
2011-11-18 14:20:00,17.27,17.29,17.24,17.26,41000.0,14.0626,14.0789,14.0381,14.0544,41000.0
2011-11-18 14:30:00,17.26,17.29,17.25,17.26,42500.0,14.0544,14.0789,14.0463,14.0544,42500.0
2011-11-18 14:40:00,17.26,17.28,17.24,17.24,48500.0,14.0544,14.0707,14.0381,14.0381,48500.0
2011-11-18 14:50:00,17.24,17.25,17.22,17.23,69500.0,14.0381,14.0463,14.0219,14.03,69500.0
2011-11-18 15:00:00,17.23,17.24,17.21,17.24,104500.0,14.03,14.0381,14.0137,14.0381,104500.0
2011-11-18 15:10:00,17.24,17.26,17.22,17.24,76500.0,14.0381,14.0544,14.0219,14.0381,76500.0
2011-11-18 15:20:00,17.24,17.24,17.21,17.22,90500.0,14.0381,14.0381,14.0137,14.0219,90500.0
2011-11-18 15:30:00,17.22,17.26,17.21,17.24,167000.0,14.0219,14.0544,14.0137,14.0381,167000.0
2011-11-18 15:40:00,17.23,17.25,17.21,17.23,106000.0,14.03,14.0463,14.0137,14.03,106000.0
2011-11-18 15:50:00,17.23,17.23,17.2,17.22,771000.0,14.03,14.03,14.0056,14.0219,771000.0
2011-11-21 09:30:00,16.94,16.97,16.88,16.89,480000.0,13.7939,13.8183,13.745,13.7531,480000.0
2011-11-21 09:40:00,16.9,16.91,16.85,16.9,246500.0,13.7613,13.7694,13.7206,13.7613,246500.0
2011-11-21 09:50:00,16.89,16.89,16.86,16.87,109000.0,13.7531,13.7531,13.7287,13.7369,109000.0
2011-11-21 10:00:00,16.88,16.89,16.82,16.84,241500.0,13.745,13.7531,13.6961,13.7124,241500.0
2011-11-21 10:10:00,16.84,16.89,16.83,16.85,274000.0,13.7124,13.7531,13.7043,13.7206,274000.0
2011-11-21 10:20:00,16.85,16.88,16.84,16.86,61500.0,13.7206,13.745,13.7124,13.7287,61500.0
2011-11-21 10:30:00,16.86,16.87,16.83,16.85,63500.0,13.7287,13.7369,13.7043,13.7206,63500.0
2011-11-21 10:40:00,16.86,16.87,16.79,16.79,107500.0,13.7287,13.7369,13.6717,13.6717,107500.0
2011-11-21 10:50:00,16.8,16.81,16.74,16.74,133000.0,13.6799,13.688,13.631,13.631,133000.0
2011-11-21 11:00:00,16.74,16.74,16.7,16.72,374000.0,13.631,13.631,13.5984,13.6147,374000.0
2011-11-21 11:10:00,16.72,16.78,16.72,16.78,118000.0,13.6147,13.6636,13.6147,13.6636,118000.0
2011-11-21 11:20:00,16.78,16.79,16.75,16.77,51500.0,13.6636,13.6717,13.6392,13.6554,51500.0
2011-11-21 11:30:00,16.76,16.77,16.72,16.72,96000.0,13.6473,13.6554,13.6147,13.6147,96000.0
2011-11-21 11:40:00,16.72,16.75,16.7,16.74,67000.0,13.6147,13.6392,13.5984,13.631,67000.0
2011-11-21 11:50:00,16.75,16.77,16.74,16.76,50000.0,13.6392,13.6554,13.631,13.6473,50000.0
2011-11-21 12:00:00,16.77,16.78,16.73,16.73,32000.0,13.6554,13.6636,13.6229,13.6229,32000.0
2011-11-21 12:10:00,16.74,16.77,16.74,16.74,48000.0,13.631,13.6554,13.631,13.631,48000.0
2011-11-21 12:20:00,16.74,16.76,16.73,16.73,25500.0,13.631,13.6473,13.6229,13.6229,25500.0
2011-11-21 12:30:00,16.73,16.76,16.73,16.75,71000.0,13.6229,13.6473,13.6229,13.6392,71000.0
2011-11-21 12:40:00,16.75,16.77,16.75,16.77,28000.0,13.6392,13.6554,13.6392,13.6554,28000.0
2011-11-21 12:50:00,16.77,16.77,16.75,16.75,25500.0,13.6554,13.6554,13.6392,13.6392,25500.0
2011-11-21 13:00:00,16.75,16.81,16.75,16.8,33000.0,13.6392,13.688,13.6392,13.6799,33000.0
2011-11-21 13:10:00,16.81,16.81,16.8,16.81,24500.0,13.688,13.688,13.6799,13.688,24500.0
2011-11-21 13:20:00,16.81,16.82,16.8,16.8,39000.0,13.688,13.6961,13.6799,13.6799,39000.0
2011-11-21 13:30:00,16.79,16.8,16.77,16.78,47000.0,13.6717,13.6799,13.6554,13.6636,47000.0
2011-11-21 13:40:00,16.78,16.79,16.76,16.78,90000.0,13.6636,13.6717,13.6473,13.6636,90000.0
2011-11-21 13:50:00,16.78,16.79,16.74,16.74,32500.0,13.6636,13.6717,13.631,13.631,32500.0
2011-11-21 14:00:00,16.74,16.76,16.73,16.76,55000.0,13.631,13.6473,13.6229,13.6473,55000.0
2011-11-21 14:10:00,16.77,16.87,16.77,16.82,109000.0,13.6554,13.7369,13.6554,13.6961,109000.0
2011-11-21 14:20:00,16.83,16.84,16.82,16.83,303500.0,13.7043,13.7124,13.6961,13.7043,303500.0
2011-11-21 14:30:00,16.83,16.87,16.82,16.86,110500.0,13.7043,13.7369,13.6961,13.7287,110500.0
2011-11-21 14:40:00,16.86,16.9,16.85,16.89,176500.0,13.7287,13.7613,13.7206,13.7531,176500.0
2011-11-21 14:50:00,16.87,16.87,16.85,16.87,102500.0,13.7369,13.7369,13.7206,13.7369,102500.0
2011-11-21 15:00:00,16.85,16.87,16.82,16.84,61500.0,13.7206,13.7369,13.6961,13.7124,61500.0
2011-11-21 15:10:00,16.84,16.9,16.84,16.89,59000.0,13.7124,13.7613,13.7124,13.7531,59000.0
2011-11-21 15:20:00,16.89,16.96,16.88,16.94,76500.0,13.7531,13.8101,13.745,13.7939,76500.0
2011-11-21 15:30:00,16.94,16.96,16.93,16.95,52500.0,13.7939,13.8101,13.7857,13.802,52500.0
2011-11-21 15:40:00,16.95,16.95,16.92,16.94,74500.0,13.802,13.802,13.7776,13.7939,74500.0
2011-11-21 15:50:00,16.94,16.94,16.87,16.87,223500.0,13.7939,13.7939,13.7369,13.7369,223500.0
2011-11-22 09:30:00,16.84,16.87,16.8,16.87,154500.0,13.7124,13.7369,13.6799,13.7369,154500.0
2011-11-22 09:40:00,16.89,16.93,16.88,16.91,25000.0,13.7531,13.7857,13.745,13.7694,25000.0
2011-11-22 09:50:00,16.92,16.92,16.87,16.89,52500.0,13.7776,13.7776,13.7369,13.7531,52500.0
2011-11-22 10:00:00,16.88,16.91,16.82,16.82,71000.0,13.745,13.7694,13.6961,13.6961,71000.0
2011-11-22 10:10:00,16.83,16.86,16.81,16.83,35500.0,13.7043,13.7287,13.688,13.7043,35500.0
2011-11-22 10:20:00,16.83,16.89,16.83,16.89,47000.0,13.7043,13.7531,13.7043,13.7531,47000.0
2011-11-22 10:30:00,16.88,16.88,16.81,16.82,44000.0,13.745,13.745,13.688,13.6961,44000.0
2011-11-22 10:40:00,16.82,16.83,16.74,16.75,138000.0,13.6961,13.7043,13.631,13.6392,138000.0
2011-11-22 10:50:00,16.75,16.76,16.71,16.72,75000.0,13.6392,13.6473,13.6066,13.6147,75000.0
2011-11-22 11:00:00,16.72,16.74,16.7,16.73,78500.0,13.6147,13.631,13.5984,13.6229,78500.0
2011-11-22 11:10:00,16.73,16.76,16.71,16.75,86500.0,13.6229,13.6473,13.6066,13.6392,86500.0
2011-11-22 11:20:00,16.74,16.74,16.7,16.72,62000.0,13.631,13.631,13.5984,13.6147,62000.0
2011-11-22 11:30:00,16.72,16.72,16.68,16.69,95500.0,13.6147,13.6147,13.5822,13.5903,95500.0
2011-11-22 11:40:00,16.69,16.69,16.67,16.68,97000.0,13.5903,13.5903,13.574,13.5822,97000.0
2011-11-22 11:50:00,16.68,16.72,16.68,16.71,23500.0,13.5822,13.6147,13.5822,13.6066,23500.0
2011-11-22 12:00:00,16.72,16.83,16.72,16.83,111500.0,13.6147,13.7043,13.6147,13.7043,111500.0
2011-11-22 12:10:00,16.84,16.84,16.8,16.81,52000.0,13.7124,13.7124,13.6799,13.688,52000.0
2011-11-22 12:20:00,16.81,16.81,16.75,16.76,94000.0,13.688,13.688,13.6392,13.6473,94000.0
2011-11-22 12:30:00,16.76,16.81,16.75,16.78,50000.0,13.6473,13.688,13.6392,13.6636,50000.0
2011-11-22 12:40:00,16.78,16.8,16.78,16.79,43000.0,13.6636,13.6799,13.6636,13.6717,43000.0
2011-11-22 12:50:00,16.79,16.84,16.79,16.83,53500.0,13.6717,13.7124,13.6717,13.7043,53500.0
2011-11-22 13:00:00,16.84,16.86,16.82,16.82,55500.0,13.7124,13.7287,13.6961,13.6961,55500.0
2011-11-22 13:10:00,16.82,16.9,16.82,16.9,44000.0,13.6961,13.7613,13.6961,13.7613,44000.0
2011-11-22 13:20:00,16.9,16.91,16.87,16.87,31000.0,13.7613,13.7694,13.7369,13.7369,31000.0
2011-11-22 13:30:00,16.87,16.91,16.87,16.91,70000.0,13.7369,13.7694,13.7369,13.7694,70000.0
2011-11-22 13:40:00,16.91,16.91,16.86,16.87,186500.0,13.7694,13.7694,13.7287,13.7369,186500.0
2011-11-22 13:50:00,16.87,16.88,16.8,16.82,151500.0,13.7369,13.745,13.6799,13.6961,151500.0
2011-11-22 14:00:00,16.82,16.83,16.8,16.81,59500.0,13.6961,13.7043,13.6799,13.688,59500.0
2011-11-22 14:10:00,16.82,16.84,16.82,16.84,59000.0,13.6961,13.7124,13.6961,13.7124,59000.0
2011-11-22 14:20:00,16.83,16.83,16.78,16.82,165000.0,13.7043,13.7043,13.6636,13.6961,165000.0
2011-11-22 14:30:00,16.81,16.82,16.77,16.78,291500.0,13.688,13.6961,13.6554,13.6636,291500.0
2011-11-22 14:40:00,16.79,16.83,16.79,16.8,118000.0,13.6717,13.7043,13.6717,13.6799,118000.0
2011-11-22 14:50:00,16.8,16.8,16.76,16.78,194000.0,13.6799,13.6799,13.6473,13.6636,194000.0
2011-11-22 15:00:00,16.78,16.8,16.75,16.76,144000.0,13.6636,13.6799,13.6392,13.6473,144000.0
2011-11-22 15:10:00,16.75,16.79,16.75,16.77,199000.0,13.6392,13.6717,13.6392,13.6554,199000.0
2011-11-22 15:20:00,16.77,16.81,16.76,16.78,71500.0,13.6554,13.688,13.6473,13.6636,71500.0
2011-11-22 15:30:00,16.79,16.81,16.77,16.77,146000.0,13.6717,13.688,13.6554,13.6554,146000.0
2011-11-22 15:40:00,16.77,16.79,16.76,16.78,83500.0,13.6554,13.6717,13.6473,13.6636,83500.0
2011-11-22 15:50:00,16.79,16.79,16.76,16.78,277000.0,13.6717,13.6717,13.6473,13.6636,277000.0
2011-11-23 09:30:00,16.6,16.61,16.57,16.61,115000.0,13.517,13.5252,13.4926,13.5252,115000.0
2011-11-23 09:40:00,16.59,16.59,16.55,16.57,51500.0,13.5089,13.5089,13.4763,13.4926,51500.0
2011-11-23 09:50:00,16.56,16.58,16.53,16.53,56000.0,13.4844,13.5007,13.46,13.46,56000.0
2011-11-23 10:00:00,16.5,16.52,16.5,16.51,117500.0,13.4356,13.4519,13.4356,13.4437,117500.0
2011-11-23 10:10:00,16.51,16.52,16.43,16.44,133500.0,13.4437,13.4519,13.3786,13.3867,133500.0
2011-11-23 10:20:00,16.44,16.45,16.4,16.41,187500.0,13.3867,13.3949,13.3542,13.3623,187500.0
2011-11-23 10:30:00,16.41,16.45,16.38,16.45,115500.0,13.3623,13.3949,13.3379,13.3949,115500.0
2011-11-23 10:40:00,16.44,16.45,16.4,16.41,84500.0,13.3867,13.3949,13.3542,13.3623,84500.0
2011-11-23 10:50:00,16.41,16.46,16.41,16.45,64500.0,13.3623,13.403,13.3623,13.3949,64500.0
2011-11-23 11:00:00,16.44,16.48,16.39,16.39,95000.0,13.3867,13.4193,13.346,13.346,95000.0
2011-11-23 11:10:00,16.39,16.41,16.37,16.4,81000.0,13.346,13.3623,13.3297,13.3542,81000.0
2011-11-23 11:20:00,16.4,16.4,16.37,16.37,100000.0,13.3542,13.3542,13.3297,13.3297,100000.0
2011-11-23 11:30:00,16.37,16.41,16.34,16.41,107000.0,13.3297,13.3623,13.3053,13.3623,107000.0
2011-11-23 11:40:00,16.4,16.4,16.36,16.38,363500.0,13.3542,13.3542,13.3216,13.3379,363500.0
2011-11-23 11:50:00,16.38,16.4,16.37,16.39,45000.0,13.3379,13.3542,13.3297,13.346,45000.0
2011-11-23 12:00:00,16.38,16.41,16.38,16.4,34000.0,13.3379,13.3623,13.3379,13.3542,34000.0
2011-11-23 12:10:00,16.41,16.41,16.38,16.38,28000.0,13.3623,13.3623,13.3379,13.3379,28000.0
2011-11-23 12:20:00,16.38,16.39,16.37,16.37,32000.0,13.3379,13.346,13.3297,13.3297,32000.0
2011-11-23 12:30:00,16.36,16.37,16.35,16.36,197500.0,13.3216,13.3297,13.3134,13.3216,197500.0
2011-11-23 12:40:00,16.35,16.38,16.35,16.37,73500.0,13.3134,13.3379,13.3134,13.3297,73500.0
2011-11-23 12:50:00,16.37,16.43,16.37,16.42,78500.0,13.3297,13.3786,13.3297,13.3704,78500.0
2011-11-23 13:00:00,16.41,16.42,16.4,16.42,80500.0,13.3623,13.3704,13.3542,13.3704,80500.0
2011-11-23 13:10:00,16.42,16.43,16.4,16.41,97500.0,13.3704,13.3786,13.3542,13.3623,97500.0
2011-11-23 13:20:00,16.42,16.42,16.4,16.42,65500.0,13.3704,13.3704,13.3542,13.3704,65500.0
2011-11-23 13:30:00,16.43,16.44,16.42,16.42,1025500.0,13.3786,13.3867,13.3704,13.3704,1025500.0
2011-11-23 13:40:00,16.42,16.42,16.39,16.4,72500.0,13.3704,13.3704,13.346,13.3542,72500.0
2011-11-23 13:50:00,16.41,16.42,16.37,16.38,57500.0,13.3623,13.3704,13.3297,13.3379,57500.0
2011-11-23 14:00:00,16.37,16.39,16.37,16.38,36000.0,13.3297,13.346,13.3297,13.3379,36000.0
2011-11-23 14:10:00,16.37,16.38,16.31,16.32,266000.0,13.3297,13.3379,13.2809,13.289,266000.0
2011-11-23 14:20:00,16.32,16.33,16.29,16.32,140000.0,13.289,13.2972,13.2646,13.289,140000.0
2011-11-23 14:30:00,16.32,16.36,16.32,16.36,126500.0,13.289,13.3216,13.289,13.3216,126500.0
2011-11-23 14:40:00,16.36,16.36,16.33,16.34,80000.0,13.3216,13.3216,13.2972,13.3053,80000.0
2011-11-23 14:50:00,16.34,16.35,16.33,16.34,44000.0,13.3053,13.3134,13.2972,13.3053,44000.0
2011-11-23 15:00:00,16.33,16.39,16.31,16.36,364000.0,13.2972,13.346,13.2809,13.3216,364000.0
2011-11-23 15:10:00,16.36,16.41,16.35,16.38,146500.0,13.3216,13.3623,13.3134,13.3379,146500.0
2011-11-23 15:20:00,16.38,16.4,16.36,16.38,59500.0,13.3379,13.3542,13.3216,13.3379,59500.0
2011-11-23 15:30:00,16.38,16.41,16.37,16.39,47000.0,13.3379,13.3623,13.3297,13.346,47000.0
2011-11-23 15:40:00,16.39,16.44,16.38,16.4,171000.0,13.346,13.3867,13.3379,13.3542,171000.0
2011-11-23 15:50:00,16.39,16.41,16.32,16.32,244000.0,13.346,13.3623,13.289,13.289,244000.0
2011-11-25 09:30:00,16.23,16.38,16.23,16.36,146000.0,13.2157,13.3379,13.2157,13.3216,146000.0
2011-11-25 09:40:00,16.37,16.41,16.34,16.34,93500.0,13.3297,13.3623,13.3053,13.3053,93500.0
2011-11-25 09:50:00,16.34,16.39,16.34,16.35,39000.0,13.3053,13.346,13.3053,13.3134,39000.0
2011-11-25 10:00:00,16.33,16.43,16.33,16.42,49500.0,13.2972,13.3786,13.2972,13.3704,49500.0
2011-11-25 10:10:00,16.42,16.45,16.39,16.45,80500.0,13.3704,13.3949,13.346,13.3949,80500.0
2011-11-25 10:20:00,16.45,16.45,16.4,16.41,91000.0,13.3949,13.3949,13.3542,13.3623,91000.0
2011-11-25 10:30:00,16.4,16.44,16.4,16.44,37500.0,13.3542,13.3867,13.3542,13.3867,37500.0
2011-11-25 10:40:00,16.43,16.45,16.42,16.43,48000.0,13.3786,13.3949,13.3704,13.3786,48000.0
2011-11-25 10:50:00,16.41,16.45,16.41,16.41,57500.0,13.3623,13.3949,13.3623,13.3623,57500.0
2011-11-25 11:00:00,16.42,16.42,16.38,16.41,63500.0,13.3704,13.3704,13.3379,13.3623,63500.0
2011-11-25 11:10:00,16.41,16.45,16.41,16.45,46500.0,13.3623,13.3949,13.3623,13.3949,46500.0
2011-11-25 11:20:00,16.45,16.45,16.4,16.4,38000.0,13.3949,13.3949,13.3542,13.3542,38000.0
2011-11-25 11:30:00,16.4,16.43,16.38,16.4,38500.0,13.3542,13.3786,13.3379,13.3542,38500.0
2011-11-25 11:40:00,16.39,16.39,16.33,16.34,77500.0,13.346,13.346,13.2972,13.3053,77500.0
2011-11-25 11:50:00,16.33,16.34,16.3,16.3,92000.0,13.2972,13.3053,13.2727,13.2727,92000.0
2011-11-25 12:00:00,16.3,16.31,16.26,16.26,55000.0,13.2727,13.2809,13.2402,13.2402,55000.0
2011-11-25 12:10:00,16.27,16.28,16.25,16.26,72000.0,13.2483,13.2564,13.232,13.2402,72000.0
2011-11-25 12:20:00,16.27,16.31,16.24,16.31,12000.0,13.2483,13.2809,13.2239,13.2809,12000.0
2011-11-25 12:30:00,16.3,16.32,16.28,16.28,51500.0,13.2727,13.289,13.2564,13.2564,51500.0
2011-11-25 12:40:00,16.28,16.29,16.26,16.29,44000.0,13.2564,13.2646,13.2402,13.2646,44000.0
2011-11-25 12:50:00,16.28,16.31,16.25,16.26,98500.0,13.2564,13.2809,13.232,13.2402,98500.0
2011-11-28 09:30:00,16.76,16.84,16.75,16.84,473500.0,13.6473,13.7124,13.6392,13.7124,473500.0
2011-11-28 09:40:00,16.84,16.85,16.79,16.79,178000.0,13.7124,13.7206,13.6717,13.6717,178000.0
2011-11-28 09:50:00,16.8,16.84,16.8,16.82,85000.0,13.6799,13.7124,13.6799,13.6961,85000.0
2011-11-28 10:00:00,16.83,16.85,16.8,16.85,91500.0,13.7043,13.7206,13.6799,13.7206,91500.0
2011-11-28 10:10:00,16.85,16.88,16.84,16.87,73500.0,13.7206,13.745,13.7124,13.7369,73500.0
2011-11-28 10:20:00,16.88,16.88,16.86,16.86,125500.0,13.745,13.745,13.7287,13.7287,125500.0
2011-11-28 10:30:00,16.87,16.91,16.87,16.87,102500.0,13.7369,13.7694,13.7369,13.7369,102500.0
2011-11-28 10:40:00,16.87,16.89,16.86,16.88,78000.0,13.7369,13.7531,13.7287,13.745,78000.0
2011-11-28 10:50:00,16.87,16.91,16.86,16.89,176000.0,13.7369,13.7694,13.7287,13.7531,176000.0
2011-11-28 11:00:00,16.89,16.92,16.88,16.9,78000.0,13.7531,13.7776,13.745,13.7613,78000.0
2011-11-28 11:10:00,16.89,16.9,16.88,16.89,38500.0,13.7531,13.7613,13.745,13.7531,38500.0
2011-11-28 11:20:00,16.89,16.9,16.87,16.9,41500.0,13.7531,13.7613,13.7369,13.7613,41500.0
2011-11-28 11:30:00,16.92,16.93,16.89,16.89,35000.0,13.7776,13.7857,13.7531,13.7531,35000.0
2011-11-28 11:40:00,16.89,16.9,16.87,16.88,41500.0,13.7531,13.7613,13.7369,13.745,41500.0
2011-11-28 11:50:00,16.88,16.88,16.86,16.87,44500.0,13.745,13.745,13.7287,13.7369,44500.0
2011-11-28 12:00:00,16.87,16.88,16.86,16.86,101000.0,13.7369,13.745,13.7287,13.7287,101000.0
2011-11-28 12:10:00,16.87,16.88,16.86,16.87,54000.0,13.7369,13.745,13.7287,13.7369,54000.0
2011-11-28 12:20:00,16.87,16.87,16.83,16.83,8500.0,13.7369,13.7369,13.7043,13.7043,8500.0
2011-11-28 12:30:00,16.83,16.83,16.8,16.83,33000.0,13.7043,13.7043,13.6799,13.7043,33000.0
2011-11-28 12:40:00,16.82,16.83,16.8,16.81,45000.0,13.6961,13.7043,13.6799,13.688,45000.0
2011-11-28 12:50:00,16.8,16.81,16.77,16.78,28000.0,13.6799,13.688,13.6554,13.6636,28000.0
2011-11-28 13:00:00,16.77,16.78,16.75,16.75,35500.0,13.6554,13.6636,13.6392,13.6392,35500.0
2011-11-28 13:10:00,16.77,16.8,16.77,16.8,29500.0,13.6554,13.6799,13.6554,13.6799,29500.0
2011-11-28 13:20:00,16.82,16.84,16.81,16.83,18500.0,13.6961,13.7124,13.688,13.7043,18500.0
2011-11-28 13:30:00,16.84,16.85,16.82,16.82,25000.0,13.7124,13.7206,13.6961,13.6961,25000.0
2011-11-28 13:40:00,16.83,16.83,16.82,16.82,29500.0,13.7043,13.7043,13.6961,13.6961,29500.0
2011-11-28 13:50:00,16.82,16.82,16.76,16.76,87000.0,13.6961,13.6961,13.6473,13.6473,87000.0
2011-11-28 14:00:00,16.76,16.82,16.76,16.81,58500.0,13.6473,13.6961,13.6473,13.688,58500.0
2011-11-28 14:10:00,16.81,16.83,16.8,16.83,28000.0,13.688,13.7043,13.6799,13.7043,28000.0
2011-11-28 14:20:00,16.82,16.84,16.8,16.8,55000.0,13.6961,13.7124,13.6799,13.6799,55000.0
2011-11-28 14:30:00,16.8,16.81,16.79,16.79,30000.0,13.6799,13.688,13.6717,13.6717,30000.0
2011-11-28 14:40:00,16.8,16.81,16.79,16.79,40000.0,13.6799,13.688,13.6717,13.6717,40000.0
2011-11-28 14:50:00,16.78,16.78,16.75,16.77,66500.0,13.6636,13.6636,13.6392,13.6554,66500.0
2011-11-28 15:00:00,16.77,16.8,16.72,16.74,120000.0,13.6554,13.6799,13.6147,13.631,120000.0
2011-11-28 15:10:00,16.73,16.75,16.68,16.72,126000.0,13.6229,13.6392,13.5822,13.6147,126000.0
2011-11-28 15:20:00,16.73,16.76,16.71,16.73,201500.0,13.6229,13.6473,13.6066,13.6229,201500.0
2011-11-28 15:30:00,16.71,16.76,16.71,16.74,69500.0,13.6066,13.6473,13.6066,13.631,69500.0
2011-11-28 15:40:00,16.74,16.75,16.69,16.71,151500.0,13.631,13.6392,13.5903,13.6066,151500.0
2011-11-28 15:50:00,16.72,16.83,16.7,16.83,264500.0,13.6147,13.7043,13.5984,13.7043,264500.0
2011-11-29 09:30:00,16.87,16.88,16.77,16.8,212500.0,13.7369,13.745,13.6554,13.6799,212500.0
2011-11-29 09:40:00,16.82,16.85,16.81,16.84,33500.0,13.6961,13.7206,13.688,13.7124,33500.0
2011-11-29 09:50:00,16.85,16.89,16.84,16.85,74000.0,13.7206,13.7531,13.7124,13.7206,74000.0
2011-11-29 10:00:00,16.86,16.92,16.82,16.87,365500.0,13.7287,13.7776,13.6961,13.7369,365500.0
2011-11-29 10:10:00,16.88,16.95,16.88,16.94,798000.0,13.745,13.802,13.745,13.7939,798000.0
2011-11-29 10:20:00,16.94,16.97,16.93,16.95,150000.0,13.7939,13.8183,13.7857,13.802,150000.0
2011-11-29 10:30:00,16.95,16.95,16.93,16.94,51000.0,13.802,13.802,13.7857,13.7939,51000.0
2011-11-29 10:40:00,16.94,16.97,16.9,16.9,52000.0,13.7939,13.8183,13.7613,13.7613,52000.0
2011-11-29 10:50:00,16.9,16.92,16.87,16.9,59000.0,13.7613,13.7776,13.7369,13.7613,59000.0
2011-11-29 11:00:00,16.89,16.91,16.84,16.86,90000.0,13.7531,13.7694,13.7124,13.7287,90000.0
2011-11-29 11:10:00,16.86,16.89,16.85,16.88,61500.0,13.7287,13.7531,13.7206,13.745,61500.0
2011-11-29 11:20:00,16.89,16.9,16.86,16.89,59000.0,13.7531,13.7613,13.7287,13.7531,59000.0
2011-11-29 11:30:00,16.9,16.95,16.9,16.94,36000.0,13.7613,13.802,13.7613,13.7939,36000.0
2011-11-29 11:40:00,16.94,16.95,16.89,16.91,74500.0,13.7939,13.802,13.7531,13.7694,74500.0
2011-11-29 11:50:00,16.92,16.92,16.86,16.88,101500.0,13.7776,13.7776,13.7287,13.745,101500.0
2011-11-29 12:00:00,16.88,16.93,16.87,16.92,38000.0,13.745,13.7857,13.7369,13.7776,38000.0
2011-11-29 12:10:00,16.92,16.94,16.92,16.93,64000.0,13.7776,13.7939,13.7776,13.7857,64000.0
2011-11-29 12:20:00,16.93,16.95,16.92,16.95,57000.0,13.7857,13.802,13.7776,13.802,57000.0
2011-11-29 12:30:00,16.95,16.95,16.89,16.9,43000.0,13.802,13.802,13.7531,13.7613,43000.0
2011-11-29 12:40:00,16.9,16.91,16.85,16.88,292500.0,13.7613,13.7694,13.7206,13.745,292500.0
2011-11-29 12:50:00,16.87,16.9,16.87,16.89,163500.0,13.7369,13.7613,13.7369,13.7531,163500.0
2011-11-29 13:00:00,16.88,16.89,16.84,16.85,54000.0,13.745,13.7531,13.7124,13.7206,54000.0
2011-11-29 13:10:00,16.85,16.88,16.85,16.86,68000.0,13.7206,13.745,13.7206,13.7287,68000.0
2011-11-29 13:20:00,16.87,16.91,16.87,16.89,48500.0,13.7369,13.7694,13.7369,13.7531,48500.0
2011-11-29 13:30:00,16.88,16.89,16.85,16.88,81000.0,13.745,13.7531,13.7206,13.745,81000.0
2011-11-29 13:40:00,16.88,16.88,16.85,16.85,27000.0,13.745,13.745,13.7206,13.7206,27000.0
2011-11-29 13:50:00,16.85,16.86,16.79,16.8,75000.0,13.7206,13.7287,13.6717,13.6799,75000.0
2011-11-29 14:00:00,16.8,16.81,16.76,16.79,71500.0,13.6799,13.688,13.6473,13.6717,71500.0
2011-11-29 14:10:00,16.78,16.79,16.76,16.78,79500.0,13.6636,13.6717,13.6473,13.6636,79500.0
2011-11-29 14:20:00,16.81,16.83,16.81,16.82,50500.0,13.688,13.7043,13.688,13.6961,50500.0
2011-11-29 14:30:00,16.82,16.85,16.82,16.83,117000.0,13.6961,13.7206,13.6961,13.7043,117000.0
2011-11-29 14:40:00,16.83,16.86,16.82,16.83,92000.0,13.7043,13.7287,13.6961,13.7043,92000.0
2011-11-29 14:50:00,16.82,16.85,16.81,16.83,45500.0,13.6961,13.7206,13.688,13.7043,45500.0
2011-11-29 15:00:00,16.83,16.84,16.82,16.82,40000.0,13.7043,13.7124,13.6961,13.6961,40000.0
2011-11-29 15:10:00,16.83,16.91,16.82,16.89,69500.0,13.7043,13.7694,13.6961,13.7531,69500.0
2011-11-29 15:20:00,16.89,16.9,16.86,16.86,56000.0,13.7531,13.7613,13.7287,13.7287,56000.0
2011-11-29 15:30:00,16.87,16.91,16.85,16.86,76000.0,13.7369,13.7694,13.7206,13.7287,76000.0
2011-11-29 15:40:00,16.86,16.88,16.85,16.88,74000.0,13.7287,13.745,13.7206,13.745,74000.0
2011-11-29 15:50:00,16.87,16.87,16.83,16.84,281000.0,13.7369,13.7369,13.7043,13.7124,281000.0
2011-11-30 09:30:00,17.43,17.44,17.39,17.42,622500.0,14.1929,14.201,14.1603,14.1847,622500.0
2011-11-30 09:40:00,17.42,17.5,17.41,17.48,374500.0,14.1847,14.2499,14.1766,14.2336,374500.0
2011-11-30 09:50:00,17.48,17.49,17.46,17.47,54000.0,14.2336,14.2417,14.2173,14.2254,54000.0
2011-11-30 10:00:00,17.49,17.52,17.48,17.49,151000.0,14.2417,14.2661,14.2336,14.2417,151000.0
2011-11-30 10:10:00,17.5,17.51,17.48,17.51,54500.0,14.2499,14.258,14.2336,14.258,54500.0
2011-11-30 10:20:00,17.51,17.53,17.51,17.52,63000.0,14.258,14.2743,14.258,14.2661,63000.0
2011-11-30 10:30:00,17.51,17.56,17.51,17.56,64500.0,14.258,14.2987,14.258,14.2987,64500.0
2011-11-30 10:40:00,17.56,17.56,17.55,17.56,52500.0,14.2987,14.2987,14.2906,14.2987,52500.0
2011-11-30 10:50:00,17.56,17.58,17.55,17.57,130000.0,14.2987,14.315,14.2906,14.3069,130000.0
2011-11-30 11:00:00,17.58,17.58,17.54,17.56,91500.0,14.315,14.315,14.2824,14.2987,91500.0
2011-11-30 11:10:00,17.56,17.57,17.55,17.55,52000.0,14.2987,14.3069,14.2906,14.2906,52000.0
2011-11-30 11:20:00,17.55,17.56,17.54,17.54,35500.0,14.2906,14.2987,14.2824,14.2824,35500.0
2011-11-30 11:30:00,17.54,17.56,17.54,17.56,21000.0,14.2824,14.2987,14.2824,14.2987,21000.0
2011-11-30 11:40:00,17.56,17.56,17.55,17.55,40500.0,14.2987,14.2987,14.2906,14.2906,40500.0
2011-11-30 11:50:00,17.56,17.56,17.51,17.52,27000.0,14.2987,14.2987,14.258,14.2661,27000.0
2011-11-30 12:00:00,17.53,17.53,17.52,17.52,82500.0,14.2743,14.2743,14.2661,14.2661,82500.0
2011-11-30 12:10:00,17.52,17.52,17.51,17.52,22000.0,14.2661,14.2661,14.258,14.2661,22000.0
2011-11-30 12:20:00,17.52,17.53,17.51,17.53,39500.0,14.2661,14.2743,14.258,14.2743,39500.0
2011-11-30 12:30:00,17.53,17.55,17.53,17.53,61000.0,14.2743,14.2906,14.2743,14.2743,61000.0
2011-11-30 12:40:00,17.53,17.53,17.52,17.53,53000.0,14.2743,14.2743,14.2661,14.2743,53000.0
2011-11-30 12:50:00,17.53,17.54,17.53,17.53,19500.0,14.2743,14.2824,14.2743,14.2743,19500.0
2011-11-30 13:00:00,17.53,17.54,17.53,17.54,64500.0,14.2743,14.2824,14.2743,14.2824,64500.0
2011-11-30 13:10:00,17.53,17.53,17.51,17.52,67500.0,14.2743,14.2743,14.258,14.2661,67500.0
2011-11-30 13:20:00,17.51,17.52,17.5,17.5,15500.0,14.258,14.2661,14.2499,14.2499,15500.0
2011-11-30 13:30:00,17.5,17.52,17.5,17.51,20000.0,14.2499,14.2661,14.2499,14.258,20000.0
2011-11-30 13:40:00,17.51,17.51,17.5,17.5,16000.0,14.258,14.258,14.2499,14.2499,16000.0
2011-11-30 13:50:00,17.5,17.5,17.48,17.49,59500.0,14.2499,14.2499,14.2336,14.2417,59500.0
2011-11-30 14:00:00,17.49,17.5,17.47,17.48,73500.0,14.2417,14.2499,14.2254,14.2336,73500.0
2011-11-30 14:10:00,17.48,17.5,17.48,17.49,64000.0,14.2336,14.2499,14.2336,14.2417,64000.0
2011-11-30 14:20:00,17.49,17.5,17.48,17.5,162000.0,14.2417,14.2499,14.2336,14.2499,162000.0
2011-11-30 14:30:00,17.5,17.53,17.5,17.52,89500.0,14.2499,14.2743,14.2499,14.2661,89500.0
2011-11-30 14:40:00,17.52,17.53,17.49,17.49,29000.0,14.2661,14.2743,14.2417,14.2417,29000.0
2011-11-30 14:50:00,17.48,17.52,17.48,17.52,65000.0,14.2336,14.2661,14.2336,14.2661,65000.0
2011-11-30 15:00:00,17.52,17.53,17.5,17.53,32500.0,14.2661,14.2743,14.2499,14.2743,32500.0
2011-11-30 15:10:00,17.53,17.55,17.53,17.54,87000.0,14.2743,14.2906,14.2743,14.2824,87000.0
2011-11-30 15:20:00,17.54,17.55,17.51,17.55,67500.0,14.2824,14.2906,14.258,14.2906,67500.0
2011-11-30 15:30:00,17.55,17.56,17.54,17.56,194500.0,14.2906,14.2987,14.2824,14.2987,194500.0
2011-11-30 15:40:00,17.56,17.61,17.56,17.6,250500.0,14.2987,14.3394,14.2987,14.3313,250500.0
2011-11-30 15:50:00,17.6,17.69,17.6,17.68,751500.0,14.3313,14.4046,14.3313,14.3964,751500.0
2011-12-01 09:30:00,17.62,17.63,17.56,17.58,329000.0,14.3476,14.3557,14.2987,14.315,329000.0
2011-12-01 09:40:00,17.58,17.69,17.58,17.69,133000.0,14.315,14.4046,14.315,14.4046,133000.0
2011-12-01 09:50:00,17.69,17.78,17.69,17.75,286000.0,14.4046,14.4779,14.4046,14.4534,286000.0
2011-12-01 10:00:00,17.76,17.8,17.75,17.78,246500.0,14.4616,14.4941,14.4534,14.4779,246500.0
2011-12-01 10:10:00,17.78,17.78,17.73,17.73,57000.0,14.4779,14.4779,14.4371,14.4371,57000.0
2011-12-01 10:20:00,17.72,17.74,17.72,17.73,60000.0,14.429,14.4453,14.429,14.4371,60000.0
2011-12-01 10:30:00,17.73,17.73,17.66,17.67,75500.0,14.4371,14.4371,14.3801,14.3883,75500.0
2011-12-01 10:40:00,17.66,17.68,17.64,17.67,79000.0,14.3801,14.3964,14.3639,14.3883,79000.0
2011-12-01 10:50:00,17.67,17.69,17.66,17.67,64000.0,14.3883,14.4046,14.3801,14.3883,64000.0
2011-12-01 11:00:00,17.67,17.7,17.66,17.68,142000.0,14.3883,14.4127,14.3801,14.3964,142000.0
2011-12-01 11:10:00,17.68,17.68,17.62,17.62,148500.0,14.3964,14.3964,14.3476,14.3476,148500.0
2011-12-01 11:20:00,17.62,17.63,17.61,17.62,96000.0,14.3476,14.3557,14.3394,14.3476,96000.0
2011-12-01 11:30:00,17.61,17.65,17.59,17.65,113500.0,14.3394,14.372,14.3231,14.372,113500.0
2011-12-01 11:40:00,17.65,17.66,17.64,17.64,125500.0,14.372,14.3801,14.3639,14.3639,125500.0
2011-12-01 11:50:00,17.65,17.68,17.65,17.67,186500.0,14.372,14.3964,14.372,14.3883,186500.0
2011-12-01 12:00:00,17.67,17.68,17.65,17.66,309000.0,14.3883,14.3964,14.372,14.3801,309000.0
2011-12-01 12:10:00,17.66,17.66,17.65,17.66,52000.0,14.3801,14.3801,14.372,14.3801,52000.0
2011-12-01 12:20:00,17.66,17.7,17.65,17.69,127500.0,14.3801,14.4127,14.372,14.4046,127500.0
2011-12-01 12:30:00,17.69,17.7,17.67,17.67,153000.0,14.4046,14.4127,14.3883,14.3883,153000.0
2011-12-01 12:40:00,17.68,17.68,17.64,17.66,234000.0,14.3964,14.3964,14.3639,14.3801,234000.0
2011-12-01 12:50:00,17.66,17.68,17.6,17.61,180000.0,14.3801,14.3964,14.3313,14.3394,180000.0
2011-12-01 13:00:00,17.6,17.63,17.6,17.62,35000.0,14.3313,14.3557,14.3313,14.3476,35000.0
2011-12-01 13:10:00,17.61,17.65,17.61,17.65,142000.0,14.3394,14.372,14.3394,14.372,142000.0
2011-12-01 13:20:00,17.65,17.66,17.65,17.65,193000.0,14.372,14.3801,14.372,14.372,193000.0
2011-12-01 13:30:00,17.65,17.66,17.64,17.64,358000.0,14.372,14.3801,14.3639,14.3639,358000.0
2011-12-01 13:40:00,17.64,17.7,17.64,17.69,469500.0,14.3639,14.4127,14.3639,14.4046,469500.0
2011-12-01 13:50:00,17.69,17.72,17.68,17.72,372500.0,14.4046,14.429,14.3964,14.429,372500.0
2011-12-01 14:00:00,17.72,17.72,17.67,17.68,530500.0,14.429,14.429,14.3883,14.3964,530500.0
2011-12-01 14:10:00,17.68,17.69,17.65,17.65,725500.0,14.3964,14.4046,14.372,14.372,725500.0
2011-12-01 14:20:00,17.65,17.68,17.65,17.68,532000.0,14.372,14.3964,14.372,14.3964,532000.0
2011-12-01 14:30:00,17.67,17.68,17.65,17.67,397500.0,14.3883,14.3964,14.372,14.3883,397500.0
2011-12-01 14:40:00,17.67,17.7,17.65,17.69,466500.0,14.3883,14.4127,14.372,14.4046,466500.0
2011-12-01 14:50:00,17.69,17.69,17.67,17.67,724000.0,14.4046,14.4046,14.3883,14.3883,724000.0
2011-12-01 15:00:00,17.67,17.69,17.64,17.65,475000.0,14.3883,14.4046,14.3639,14.372,475000.0
2011-12-01 15:10:00,17.65,17.68,17.65,17.67,465000.0,14.372,14.3964,14.372,14.3883,465000.0
2011-12-01 15:20:00,17.67,17.68,17.64,17.68,567500.0,14.3883,14.3964,14.3639,14.3964,567500.0
2011-12-01 15:30:00,17.68,17.68,17.64,17.64,311000.0,14.3964,14.3964,14.3639,14.3639,311000.0
2011-12-01 15:40:00,17.64,17.65,17.61,17.62,315500.0,14.3639,14.372,14.3394,14.3476,315500.0
2011-12-01 15:50:00,17.62,17.62,17.57,17.58,230000.0,14.3476,14.3476,14.3069,14.315,230000.0
2011-12-02 09:30:00,17.78,17.8,17.74,17.76,346000.0,14.4779,14.4941,14.4453,14.4616,346000.0
2011-12-02 09:40:00,17.77,17.78,17.72,17.75,105500.0,14.4697,14.4779,14.429,14.4534,105500.0
2011-12-02 09:50:00,17.74,17.78,17.71,17.78,102000.0,14.4453,14.4779,14.4209,14.4779,102000.0
2011-12-02 10:00:00,17.77,17.83,17.77,17.8,240500.0,14.4697,14.5186,14.4697,14.4941,240500.0
2011-12-02 10:10:00,17.8,17.87,17.8,17.87,276500.0,14.4941,14.5511,14.4941,14.5511,276500.0
2011-12-02 10:20:00,17.87,17.88,17.84,17.85,338500.0,14.5511,14.5593,14.5267,14.5349,338500.0
2011-12-02 10:30:00,17.86,17.88,17.84,17.86,184000.0,14.543,14.5593,14.5267,14.543,184000.0
2011-12-02 10:40:00,17.86,17.86,17.81,17.82,115500.0,14.543,14.543,14.5023,14.5104,115500.0
2011-12-02 10:50:00,17.83,17.85,17.82,17.83,156500.0,14.5186,14.5349,14.5104,14.5186,156500.0
2011-12-02 11:00:00,17.83,17.84,17.75,17.77,188500.0,14.5186,14.5267,14.4534,14.4697,188500.0
2011-12-02 11:10:00,17.76,17.76,17.71,17.75,155000.0,14.4616,14.4616,14.4209,14.4534,155000.0
2011-12-02 11:20:00,17.75,17.77,17.73,17.77,84000.0,14.4534,14.4697,14.4371,14.4697,84000.0
2011-12-02 11:30:00,17.77,17.78,17.71,17.72,342000.0,14.4697,14.4779,14.4209,14.429,342000.0
2011-12-02 11:40:00,17.72,17.73,17.66,17.66,109500.0,14.429,14.4371,14.3801,14.3801,109500.0
2011-12-02 11:50:00,17.65,17.71,17.65,17.69,81000.0,14.372,14.4209,14.372,14.4046,81000.0
2011-12-02 12:00:00,17.69,17.71,17.67,17.7,116500.0,14.4046,14.4209,14.3883,14.4127,116500.0
2011-12-02 12:10:00,17.71,17.72,17.69,17.72,60000.0,14.4209,14.429,14.4046,14.429,60000.0
2011-12-02 12:20:00,17.72,17.74,17.71,17.72,161500.0,14.429,14.4453,14.4209,14.429,161500.0
2011-12-02 12:30:00,17.72,17.74,17.71,17.74,98000.0,14.429,14.4453,14.4209,14.4453,98000.0
2011-12-02 12:40:00,17.74,17.77,17.72,17.77,85000.0,14.4453,14.4697,14.429,14.4697,85000.0
2011-12-02 12:50:00,17.76,17.76,17.75,17.75,115500.0,14.4616,14.4616,14.4534,14.4534,115500.0
2011-12-02 13:00:00,17.74,17.76,17.72,17.73,71500.0,14.4453,14.4616,14.429,14.4371,71500.0
2011-12-02 13:10:00,17.73,17.73,17.7,17.73,55500.0,14.4371,14.4371,14.4127,14.4371,55500.0
2011-12-02 13:20:00,17.73,17.75,17.72,17.73,113000.0,14.4371,14.4534,14.429,14.4371,113000.0
2011-12-02 13:30:00,17.73,17.73,17.7,17.7,54500.0,14.4371,14.4371,14.4127,14.4127,54500.0
2011-12-02 13:40:00,17.7,17.75,17.7,17.72,100000.0,14.4127,14.4534,14.4127,14.429,100000.0
2011-12-02 13:50:00,17.72,17.73,17.7,17.71,75000.0,14.429,14.4371,14.4127,14.4209,75000.0
2011-12-02 14:00:00,17.72,17.73,17.65,17.69,152000.0,14.429,14.4371,14.372,14.4046,152000.0
2011-12-02 14:10:00,17.69,17.7,17.68,17.7,105000.0,14.4046,14.4127,14.3964,14.4127,105000.0
2011-12-02 14:20:00,17.69,17.72,17.69,17.7,89000.0,14.4046,14.429,14.4046,14.4127,89000.0
2011-12-02 14:30:00,17.69,17.7,17.66,17.67,71000.0,14.4046,14.4127,14.3801,14.3883,71000.0
2011-12-02 14:40:00,17.67,17.7,17.67,17.69,109000.0,14.3883,14.4127,14.3883,14.4046,109000.0
2011-12-02 14:50:00,17.69,17.69,17.64,17.65,65500.0,14.4046,14.4046,14.3639,14.372,65500.0
2011-12-02 15:00:00,17.65,17.68,17.65,17.66,207500.0,14.372,14.3964,14.372,14.3801,207500.0
2011-12-02 15:10:00,17.65,17.68,17.65,17.66,100000.0,14.372,14.3964,14.372,14.3801,100000.0
2011-12-02 15:20:00,17.66,17.66,17.64,17.65,113000.0,14.3801,14.3801,14.3639,14.372,113000.0
2011-12-02 15:30:00,17.65,17.68,17.63,17.66,215500.0,14.372,14.3964,14.3557,14.3801,215500.0
2011-12-02 15:40:00,17.67,17.67,17.61,17.62,198000.0,14.3883,14.3883,14.3394,14.3476,198000.0
2011-12-02 15:50:00,17.62,17.65,17.6,17.62,574500.0,14.3476,14.372,14.3313,14.3476,574500.0
2011-12-05 09:30:00,17.94,17.95,17.85,17.86,206500.0,14.6081,14.6163,14.5349,14.543,206500.0
2011-12-05 09:40:00,17.85,17.85,17.82,17.84,312000.0,14.5349,14.5349,14.5104,14.5267,312000.0
2011-12-05 09:50:00,17.84,17.92,17.83,17.91,169000.0,14.5267,14.5919,14.5186,14.5837,169000.0
2011-12-05 10:00:00,17.89,17.92,17.86,17.91,160500.0,14.5674,14.5919,14.543,14.5837,160500.0
2011-12-05 10:10:00,17.92,17.95,17.92,17.94,104500.0,14.5919,14.6163,14.5919,14.6081,104500.0
2011-12-05 10:20:00,17.93,17.98,17.92,17.97,162500.0,14.6,14.6407,14.5919,14.6326,162500.0
2011-12-05 10:30:00,17.97,18.0,17.97,17.99,111500.0,14.6326,14.657,14.6326,14.6489,111500.0
2011-12-05 10:40:00,17.99,18.0,17.98,17.99,84500.0,14.6489,14.657,14.6407,14.6489,84500.0
2011-12-05 10:50:00,17.99,18.0,17.98,17.98,124000.0,14.6489,14.657,14.6407,14.6407,124000.0
2011-12-05 11:00:00,17.98,17.99,17.97,17.99,66500.0,14.6407,14.6489,14.6326,14.6489,66500.0
2011-12-05 11:10:00,17.99,18.0,17.98,17.99,44500.0,14.6489,14.657,14.6407,14.6489,44500.0
2011-12-05 11:20:00,17.98,17.98,17.95,17.98,39000.0,14.6407,14.6407,14.6163,14.6407,39000.0
2011-12-05 11:30:00,17.97,17.99,17.96,17.99,69500.0,14.6326,14.6489,14.6244,14.6489,69500.0
2011-12-05 11:40:00,17.99,17.99,17.98,17.98,113000.0,14.6489,14.6489,14.6407,14.6407,113000.0
2011-12-05 11:50:00,17.98,17.98,17.97,17.97,32000.0,14.6407,14.6407,14.6326,14.6326,32000.0
2011-12-05 12:00:00,17.98,18.01,17.97,18.0,34000.0,14.6407,14.6651,14.6326,14.657,34000.0
2011-12-05 12:10:00,18.0,18.0,17.99,18.0,35500.0,14.657,14.657,14.6489,14.657,35500.0
2011-12-05 12:20:00,18.0,18.0,17.99,17.99,42500.0,14.657,14.657,14.6489,14.6489,42500.0
2011-12-05 12:30:00,18.0,18.02,18.0,18.01,45500.0,14.657,14.6733,14.657,14.6651,45500.0
2011-12-05 12:40:00,18.01,18.03,18.01,18.03,106500.0,14.6651,14.6814,14.6651,14.6814,106500.0
2011-12-05 12:50:00,18.03,18.04,18.02,18.03,41000.0,14.6814,14.6896,14.6733,14.6814,41000.0
2011-12-05 13:00:00,18.03,18.03,18.02,18.03,36000.0,14.6814,14.6814,14.6733,14.6814,36000.0
2011-12-05 13:10:00,18.03,18.03,18.01,18.01,60500.0,14.6814,14.6814,14.6651,14.6651,60500.0
2011-12-05 13:20:00,18.01,18.01,17.99,18.0,58000.0,14.6651,14.6651,14.6489,14.657,58000.0
2011-12-05 13:30:00,18.0,18.03,17.99,18.02,36500.0,14.657,14.6814,14.6489,14.6733,36500.0
2011-12-05 13:40:00,18.02,18.02,17.92,17.92,149000.0,14.6733,14.6733,14.5919,14.5919,149000.0
2011-12-05 13:50:00,17.92,17.95,17.9,17.92,68000.0,14.5919,14.6163,14.5756,14.5919,68000.0
2011-12-05 14:00:00,17.91,17.91,17.83,17.84,130500.0,14.5837,14.5837,14.5186,14.5267,130500.0
2011-12-05 14:10:00,17.84,17.88,17.84,17.87,66000.0,14.5267,14.5593,14.5267,14.5511,66000.0
2011-12-05 14:20:00,17.88,17.89,17.84,17.88,99000.0,14.5593,14.5674,14.5267,14.5593,99000.0
2011-12-05 14:30:00,17.88,17.88,17.85,17.87,39000.0,14.5593,14.5593,14.5349,14.5511,39000.0
2011-12-05 14:40:00,17.87,17.88,17.86,17.87,46500.0,14.5511,14.5593,14.543,14.5511,46500.0
2011-12-05 14:50:00,17.87,17.91,17.87,17.9,80500.0,14.5511,14.5837,14.5511,14.5756,80500.0
2011-12-05 15:00:00,17.9,17.92,17.81,17.83,229500.0,14.5756,14.5919,14.5023,14.5186,229500.0
2011-12-05 15:10:00,17.83,17.85,17.76,17.79,134000.0,14.5186,14.5349,14.4616,14.486,134000.0
2011-12-05 15:20:00,17.79,17.81,17.77,17.78,143500.0,14.486,14.5023,14.4697,14.4779,143500.0
2011-12-05 15:30:00,17.78,17.81,17.76,17.78,118500.0,14.4779,14.5023,14.4616,14.4779,118500.0
2011-12-05 15:40:00,17.77,17.84,17.75,17.83,145500.0,14.4697,14.5267,14.4534,14.5186,145500.0
2011-12-05 15:50:00,17.83,17.87,17.81,17.87,281500.0,14.5186,14.5511,14.5023,14.5511,281500.0
2011-12-06 09:30:00,17.87,17.87,17.84,17.85,225500.0,14.5511,14.5511,14.5267,14.5349,225500.0
2011-12-06 09:40:00,17.85,17.85,17.74,17.75,224500.0,14.5349,14.5349,14.4453,14.4534,224500.0
2011-12-06 09:50:00,17.75,17.81,17.74,17.8,57000.0,14.4534,14.5023,14.4453,14.4941,57000.0
2011-12-06 10:00:00,17.81,17.84,17.81,17.81,91000.0,14.5023,14.5267,14.5023,14.5023,91000.0
2011-12-06 10:10:00,17.81,17.83,17.78,17.82,82000.0,14.5023,14.5186,14.4779,14.5104,82000.0
2011-12-06 10:20:00,17.82,17.85,17.79,17.85,90500.0,14.5104,14.5349,14.486,14.5349,90500.0
2011-12-06 10:30:00,17.85,17.88,17.81,17.83,150000.0,14.5349,14.5593,14.5023,14.5186,150000.0
2011-12-06 10:40:00,17.82,17.83,17.79,17.81,69500.0,14.5104,14.5186,14.486,14.5023,69500.0
2011-12-06 10:50:00,17.82,17.82,17.78,17.79,80500.0,14.5104,14.5104,14.4779,14.486,80500.0
2011-12-06 11:00:00,17.79,17.8,17.77,17.77,51500.0,14.486,14.4941,14.4697,14.4697,51500.0
2011-12-06 11:10:00,17.77,17.8,17.76,17.76,87000.0,14.4697,14.4941,14.4616,14.4616,87000.0
2011-12-06 11:20:00,17.77,17.8,17.76,17.77,59000.0,14.4697,14.4941,14.4616,14.4697,59000.0
2011-12-06 11:30:00,17.77,17.78,17.72,17.74,178000.0,14.4697,14.4779,14.429,14.4453,178000.0
2011-12-06 11:40:00,17.74,17.75,17.72,17.73,36000.0,14.4453,14.4534,14.429,14.4371,36000.0
2011-12-06 11:50:00,17.73,17.78,17.72,17.76,63500.0,14.4371,14.4779,14.429,14.4616,63500.0
2011-12-06 12:00:00,17.77,17.77,17.73,17.75,38000.0,14.4697,14.4697,14.4371,14.4534,38000.0
2011-12-06 12:10:00,17.75,17.78,17.75,17.76,36500.0,14.4534,14.4779,14.4534,14.4616,36500.0
2011-12-06 12:20:00,17.76,17.77,17.73,17.76,46000.0,14.4616,14.4697,14.4371,14.4616,46000.0
2011-12-06 12:30:00,17.76,17.78,17.75,17.77,27500.0,14.4616,14.4779,14.4534,14.4697,27500.0
2011-12-06 12:40:00,17.77,17.77,17.75,17.76,22000.0,14.4697,14.4697,14.4534,14.4616,22000.0
2011-12-06 12:50:00,17.76,17.77,17.75,17.76,80000.0,14.4616,14.4697,14.4534,14.4616,80000.0
2011-12-06 13:00:00,17.76,17.77,17.75,17.76,59500.0,14.4616,14.4697,14.4534,14.4616,59500.0
2011-12-06 13:10:00,17.76,17.8,17.75,17.79,72500.0,14.4616,14.4941,14.4534,14.486,72500.0
2011-12-06 13:20:00,17.8,17.82,17.79,17.81,149000.0,14.4941,14.5104,14.486,14.5023,149000.0
2011-12-06 13:30:00,17.82,17.82,17.8,17.81,30500.0,14.5104,14.5104,14.4941,14.5023,30500.0
2011-12-06 13:40:00,17.81,17.81,17.79,17.79,30000.0,14.5023,14.5023,14.486,14.486,30000.0
2011-12-06 13:50:00,17.79,17.8,17.79,17.79,52500.0,14.486,14.4941,14.486,14.486,52500.0
2011-12-06 14:00:00,17.79,17.79,17.77,17.78,38000.0,14.486,14.486,14.4697,14.4779,38000.0
2011-12-06 14:10:00,17.78,17.81,17.77,17.8,42000.0,14.4779,14.5023,14.4697,14.4941,42000.0
2011-12-06 14:20:00,17.79,17.8,17.77,17.8,63500.0,14.486,14.4941,14.4697,14.4941,63500.0
2011-12-06 14:30:00,17.79,17.85,17.79,17.84,115500.0,14.486,14.5349,14.486,14.5267,115500.0
2011-12-06 14:40:00,17.85,17.87,17.85,17.86,98000.0,14.5349,14.5511,14.5349,14.543,98000.0
2011-12-06 14:50:00,17.86,17.9,17.86,17.89,125000.0,14.543,14.5756,14.543,14.5674,125000.0
2011-12-06 15:00:00,17.89,17.9,17.88,17.89,55000.0,14.5674,14.5756,14.5593,14.5674,55000.0
2011-12-06 15:10:00,17.89,17.92,17.89,17.9,43000.0,14.5674,14.5919,14.5674,14.5756,43000.0
2011-12-06 15:20:00,17.9,17.91,17.83,17.84,129500.0,14.5756,14.5837,14.5186,14.5267,129500.0
2011-12-06 15:30:00,17.84,17.88,17.84,17.87,256000.0,14.5267,14.5593,14.5267,14.5511,256000.0
2011-12-06 15:40:00,17.87,17.89,17.85,17.86,189500.0,14.5511,14.5674,14.5349,14.543,189500.0
2011-12-06 15:50:00,17.86,17.86,17.82,17.82,340000.0,14.543,14.543,14.5104,14.5104,340000.0
2011-12-07 09:30:00,17.69,17.71,17.56,17.58,300500.0,14.4046,14.4209,14.2987,14.315,300500.0
2011-12-07 09:40:00,17.58,17.58,17.54,17.57,131500.0,14.315,14.315,14.2824,14.3069,131500.0
2011-12-07 09:50:00,17.58,17.6,17.54,17.58,123500.0,14.315,14.3313,14.2824,14.315,123500.0
2011-12-07 10:00:00,17.58,17.58,17.53,17.53,126500.0,14.315,14.315,14.2743,14.2743,126500.0
2011-12-07 10:10:00,17.53,17.57,17.53,17.54,45000.0,14.2743,14.3069,14.2743,14.2824,45000.0
2011-12-07 10:20:00,17.56,17.56,17.49,17.51,72000.0,14.2987,14.2987,14.2417,14.258,72000.0
2011-12-07 10:30:00,17.51,17.51,17.47,17.51,55000.0,14.258,14.258,14.2254,14.258,55000.0
2011-12-07 10:40:00,17.51,17.56,17.5,17.55,30000.0,14.258,14.2987,14.2499,14.2906,30000.0
2011-12-07 10:50:00,17.55,17.56,17.52,17.55,20000.0,14.2906,14.2987,14.2661,14.2906,20000.0
2011-12-07 11:00:00,17.55,17.6,17.55,17.59,46000.0,14.2906,14.3313,14.2906,14.3231,46000.0
2011-12-07 11:10:00,17.6,17.6,17.58,17.59,36000.0,14.3313,14.3313,14.315,14.3231,36000.0
2011-12-07 11:20:00,17.59,17.67,17.59,17.67,70000.0,14.3231,14.3883,14.3231,14.3883,70000.0
2011-12-07 11:30:00,17.68,17.73,17.68,17.71,90500.0,14.3964,14.4371,14.3964,14.4209,90500.0
2011-12-07 11:40:00,17.7,17.72,17.7,17.7,38500.0,14.4127,14.429,14.4127,14.4127,38500.0
2011-12-07 11:50:00,17.71,17.72,17.7,17.72,27500.0,14.4209,14.429,14.4127,14.429,27500.0
2011-12-07 12:00:00,17.72,17.75,17.72,17.73,168000.0,14.429,14.4534,14.429,14.4371,168000.0
2011-12-07 12:10:00,17.73,17.73,17.71,17.71,31000.0,14.4371,14.4371,14.4209,14.4209,31000.0
2011-12-07 12:20:00,17.72,17.79,17.71,17.78,29500.0,14.429,14.486,14.4209,14.4779,29500.0
2011-12-07 12:30:00,17.77,17.78,17.76,17.77,50500.0,14.4697,14.4779,14.4616,14.4697,50500.0
2011-12-07 12:40:00,17.76,17.8,17.76,17.8,122500.0,14.4616,14.4941,14.4616,14.4941,122500.0
2011-12-07 12:50:00,17.79,17.83,17.79,17.81,76000.0,14.486,14.5186,14.486,14.5023,76000.0
2011-12-07 13:00:00,17.8,17.81,17.77,17.78,8500.0,14.4941,14.5023,14.4697,14.4779,8500.0
2011-12-07 13:10:00,17.75,17.77,17.74,17.77,24000.0,14.4534,14.4697,14.4453,14.4697,24000.0
2011-12-07 13:20:00,17.77,17.79,17.76,17.78,78500.0,14.4697,14.486,14.4616,14.4779,78500.0
2011-12-07 13:30:00,17.78,17.78,17.75,17.76,22000.0,14.4779,14.4779,14.4534,14.4616,22000.0
2011-12-07 13:40:00,17.76,17.76,17.71,17.71,44000.0,14.4616,14.4616,14.4209,14.4209,44000.0
2011-12-07 13:50:00,17.72,17.74,17.7,17.73,28000.0,14.429,14.4453,14.4127,14.4371,28000.0
2011-12-07 14:00:00,17.73,17.74,17.68,17.68,28000.0,14.4371,14.4453,14.3964,14.3964,28000.0
2011-12-07 14:10:00,17.68,17.69,17.66,17.66,32000.0,14.3964,14.4046,14.3801,14.3801,32000.0
2011-12-07 14:20:00,17.67,17.7,17.67,17.7,84500.0,14.3883,14.4127,14.3883,14.4127,84500.0
2011-12-07 14:30:00,17.71,17.71,17.67,17.71,78500.0,14.4209,14.4209,14.3883,14.4209,78500.0
2011-12-07 14:40:00,17.7,17.71,17.64,17.64,50500.0,14.4127,14.4209,14.3639,14.3639,50500.0
2011-12-07 14:50:00,17.65,17.66,17.64,17.65,55000.0,14.372,14.3801,14.3639,14.372,55000.0
2011-12-07 15:00:00,17.65,17.67,17.65,17.66,41000.0,14.372,14.3883,14.372,14.3801,41000.0
2011-12-07 15:10:00,17.66,17.72,17.64,17.7,301000.0,14.3801,14.429,14.3639,14.4127,301000.0
2011-12-07 15:20:00,17.69,17.74,17.69,17.72,272500.0,14.4046,14.4453,14.4046,14.429,272500.0
2011-12-07 15:30:00,17.73,17.81,17.71,17.8,379000.0,14.4371,14.5023,14.4209,14.4941,379000.0
2011-12-07 15:40:00,17.81,17.85,17.78,17.82,266500.0,14.5023,14.5349,14.4779,14.5104,266500.0
2011-12-07 15:50:00,17.82,17.83,17.77,17.77,516500.0,14.5104,14.5186,14.4697,14.4697,516500.0
2011-12-08 09:30:00,17.63,17.67,17.58,17.66,355500.0,14.3557,14.3883,14.315,14.3801,355500.0
2011-12-08 09:40:00,17.65,17.68,17.62,17.67,237500.0,14.372,14.3964,14.3476,14.3883,237500.0
2011-12-08 09:50:00,17.67,17.7,17.62,17.62,175000.0,14.3883,14.4127,14.3476,14.3476,175000.0
2011-12-08 10:00:00,17.62,17.64,17.54,17.54,225000.0,14.3476,14.3639,14.2824,14.2824,225000.0
2011-12-08 10:10:00,17.54,17.58,17.53,17.53,107000.0,14.2824,14.315,14.2743,14.2743,107000.0
2011-12-08 10:20:00,17.52,17.54,17.5,17.53,171000.0,14.2661,14.2824,14.2499,14.2743,171000.0
2011-12-08 10:30:00,17.53,17.6,17.52,17.58,84500.0,14.2743,14.3313,14.2661,14.315,84500.0
2011-12-08 10:40:00,17.58,17.64,17.57,17.63,175500.0,14.315,14.3639,14.3069,14.3557,175500.0
2011-12-08 10:50:00,17.63,17.65,17.55,17.55,109000.0,14.3557,14.372,14.2906,14.2906,109000.0
2011-12-08 11:00:00,17.54,17.55,17.48,17.48,306000.0,14.2824,14.2906,14.2336,14.2336,306000.0
2011-12-08 11:10:00,17.49,17.49,17.45,17.47,232000.0,14.2417,14.2417,14.2091,14.2254,232000.0
2011-12-08 11:20:00,17.47,17.52,17.47,17.48,175500.0,14.2254,14.2661,14.2254,14.2336,175500.0
2011-12-08 11:30:00,17.48,17.5,17.44,17.44,108000.0,14.2336,14.2499,14.201,14.201,108000.0
2011-12-08 11:40:00,17.45,17.5,17.44,17.49,125500.0,14.2091,14.2499,14.201,14.2417,125500.0
2011-12-08 11:50:00,17.49,17.52,17.48,17.5,245500.0,14.2417,14.2661,14.2336,14.2499,245500.0
2011-12-08 12:00:00,17.5,17.5,17.45,17.47,781500.0,14.2499,14.2499,14.2091,14.2254,781500.0
2011-12-08 12:10:00,17.47,17.52,17.47,17.51,82500.0,14.2254,14.2661,14.2254,14.258,82500.0
2011-12-08 12:20:00,17.51,17.51,17.45,17.45,276500.0,14.258,14.258,14.2091,14.2091,276500.0
2011-12-08 12:30:00,17.45,17.46,17.41,17.41,221000.0,14.2091,14.2173,14.1766,14.1766,221000.0
2011-12-08 12:40:00,17.42,17.44,17.41,17.44,109000.0,14.1847,14.201,14.1766,14.201,109000.0
2011-12-08 12:50:00,17.45,17.46,17.43,17.44,71000.0,14.2091,14.2173,14.1929,14.201,71000.0
2011-12-08 13:00:00,17.43,17.44,17.35,17.36,143500.0,14.1929,14.201,14.1277,14.1359,143500.0
2011-12-08 13:10:00,17.36,17.36,17.31,17.36,132500.0,14.1359,14.1359,14.0951,14.1359,132500.0
2011-12-08 13:20:00,17.35,17.38,17.34,17.36,164500.0,14.1277,14.1521,14.1196,14.1359,164500.0
2011-12-08 13:30:00,17.35,17.37,17.33,17.37,112500.0,14.1277,14.144,14.1114,14.144,112500.0
2011-12-08 13:40:00,17.37,17.4,17.37,17.37,79500.0,14.144,14.1684,14.144,14.144,79500.0
2011-12-08 13:50:00,17.37,17.4,17.35,17.39,69500.0,14.144,14.1684,14.1277,14.1603,69500.0
2011-12-08 14:00:00,17.39,17.39,17.35,17.39,91500.0,14.1603,14.1603,14.1277,14.1603,91500.0
2011-12-08 14:10:00,17.39,17.43,17.38,17.42,42000.0,14.1603,14.1929,14.1521,14.1847,42000.0
2011-12-08 14:20:00,17.42,17.42,17.39,17.4,86000.0,14.1847,14.1847,14.1603,14.1684,86000.0
2011-12-08 14:30:00,17.4,17.41,17.37,17.38,63500.0,14.1684,14.1766,14.144,14.1521,63500.0
2011-12-08 14:40:00,17.38,17.4,17.35,17.39,71500.0,14.1521,14.1684,14.1277,14.1603,71500.0
2011-12-08 14:50:00,17.39,17.4,17.34,17.35,109000.0,14.1603,14.1684,14.1196,14.1277,109000.0
2011-12-08 15:00:00,17.35,17.37,17.34,17.35,108000.0,14.1277,14.144,14.1196,14.1277,108000.0
2011-12-08 15:10:00,17.34,17.44,17.34,17.44,134000.0,14.1196,14.201,14.1196,14.201,134000.0
2011-12-08 15:20:00,17.44,17.46,17.41,17.43,152500.0,14.201,14.2173,14.1766,14.1929,152500.0
2011-12-08 15:30:00,17.44,17.51,17.43,17.44,330500.0,14.201,14.258,14.1929,14.201,330500.0
2011-12-08 15:40:00,17.44,17.44,17.33,17.35,385000.0,14.201,14.201,14.1114,14.1277,385000.0
2011-12-08 15:50:00,17.35,17.35,17.27,17.32,446500.0,14.1277,14.1277,14.0626,14.1033,446500.0
2011-12-09 09:30:00,17.38,17.46,17.36,17.45,182000.0,14.1521,14.2173,14.1359,14.2091,182000.0
2011-12-09 09:40:00,17.46,17.46,17.38,17.43,155500.0,14.2173,14.2173,14.1521,14.1929,155500.0
2011-12-09 09:50:00,17.43,17.49,17.43,17.45,113000.0,14.1929,14.2417,14.1929,14.2091,113000.0
2011-12-09 10:00:00,17.45,17.53,17.45,17.51,149000.0,14.2091,14.2743,14.2091,14.258,149000.0
2011-12-09 10:10:00,17.52,17.54,17.49,17.49,76500.0,14.2661,14.2824,14.2417,14.2417,76500.0
2011-12-09 10:20:00,17.49,17.51,17.46,17.48,62500.0,14.2417,14.258,14.2173,14.2336,62500.0
2011-12-09 10:30:00,17.49,17.5,17.45,17.46,55500.0,14.2417,14.2499,14.2091,14.2173,55500.0
2011-12-09 10:40:00,17.46,17.51,17.44,17.5,171500.0,14.2173,14.258,14.201,14.2499,171500.0
2011-12-09 10:50:00,17.51,17.56,17.48,17.55,302500.0,14.258,14.2987,14.2336,14.2906,302500.0
2011-12-09 11:00:00,17.55,17.61,17.55,17.61,138500.0,14.2906,14.3394,14.2906,14.3394,138500.0
2011-12-09 11:10:00,17.61,17.63,17.6,17.62,162000.0,14.3394,14.3557,14.3313,14.3476,162000.0
2011-12-09 11:20:00,17.63,17.63,17.61,17.63,60500.0,14.3557,14.3557,14.3394,14.3557,60500.0
2011-12-09 11:30:00,17.63,17.66,17.63,17.65,45500.0,14.3557,14.3801,14.3557,14.372,45500.0
2011-12-09 11:40:00,17.65,17.68,17.63,17.63,88500.0,14.372,14.3964,14.3557,14.3557,88500.0
2011-12-09 11:50:00,17.63,17.65,17.63,17.64,36500.0,14.3557,14.372,14.3557,14.3639,36500.0
2011-12-09 12:00:00,17.64,17.64,17.62,17.63,72500.0,14.3639,14.3639,14.3476,14.3557,72500.0
2011-12-09 12:10:00,17.63,17.67,17.63,17.67,48500.0,14.3557,14.3883,14.3557,14.3883,48500.0
2011-12-09 12:20:00,17.66,17.67,17.64,17.64,41500.0,14.3801,14.3883,14.3639,14.3639,41500.0
2011-12-09 12:30:00,17.63,17.66,17.63,17.64,61500.0,14.3557,14.3801,14.3557,14.3639,61500.0
2011-12-09 12:40:00,17.64,17.69,17.63,17.68,204000.0,14.3639,14.4046,14.3557,14.3964,204000.0
2011-12-09 12:50:00,17.68,17.69,17.66,17.66,65500.0,14.3964,14.4046,14.3801,14.3801,65500.0
2011-12-09 13:00:00,17.68,17.68,17.65,17.65,24000.0,14.3964,14.3964,14.372,14.372,24000.0
2011-12-09 13:10:00,17.65,17.67,17.65,17.66,17500.0,14.372,14.3883,14.372,14.3801,17500.0
2011-12-09 13:20:00,17.66,17.7,17.66,17.69,38500.0,14.3801,14.4127,14.3801,14.4046,38500.0
2011-12-09 13:30:00,17.69,17.71,17.69,17.7,73000.0,14.4046,14.4209,14.4046,14.4127,73000.0
2011-12-09 13:40:00,17.69,17.7,17.68,17.69,16000.0,14.4046,14.4127,14.3964,14.4046,16000.0
2011-12-09 13:50:00,17.69,17.69,17.68,17.68,65000.0,14.4046,14.4046,14.3964,14.3964,65000.0
2011-12-09 14:00:00,17.68,17.7,17.68,17.7,76000.0,14.3964,14.4127,14.3964,14.4127,76000.0
2011-12-09 14:10:00,17.7,17.7,17.68,17.68,49000.0,14.4127,14.4127,14.3964,14.3964,49000.0
2011-12-09 14:20:00,17.68,17.73,17.67,17.72,130000.0,14.3964,14.4371,14.3883,14.429,130000.0
2011-12-09 14:30:00,17.73,17.75,17.73,17.74,70000.0,14.4371,14.4534,14.4371,14.4453,70000.0
2011-12-09 14:40:00,17.74,17.77,17.73,17.77,69000.0,14.4453,14.4697,14.4371,14.4697,69000.0
2011-12-09 14:50:00,17.76,17.76,17.73,17.73,52500.0,14.4616,14.4616,14.4371,14.4371,52500.0
2011-12-09 15:00:00,17.73,17.74,17.69,17.71,62500.0,14.4371,14.4453,14.4046,14.4209,62500.0
2011-12-09 15:10:00,17.71,17.72,17.7,17.7,68500.0,14.4209,14.429,14.4127,14.4127,68500.0
2011-12-09 15:20:00,17.7,17.73,17.7,17.73,247000.0,14.4127,14.4371,14.4127,14.4371,247000.0
2011-12-09 15:30:00,17.73,17.74,17.71,17.73,84500.0,14.4371,14.4453,14.4209,14.4371,84500.0
2011-12-09 15:40:00,17.73,17.77,17.7,17.71,311000.0,14.4371,14.4697,14.4127,14.4209,311000.0
2011-12-09 15:50:00,17.7,17.75,17.7,17.72,330000.0,14.4127,14.4534,14.4127,14.429,330000.0
2011-12-12 09:30:00,17.51,17.52,17.39,17.41,735500.0,14.258,14.2661,14.1603,14.1766,735500.0
2011-12-12 09:40:00,17.4,17.43,17.37,17.43,81000.0,14.1684,14.1929,14.144,14.1929,81000.0
2011-12-12 09:50:00,17.42,17.43,17.33,17.35,470000.0,14.1847,14.1929,14.1114,14.1277,470000.0
2011-12-12 10:00:00,17.35,17.37,17.32,17.35,277500.0,14.1277,14.144,14.1033,14.1277,277500.0
2011-12-12 10:10:00,17.35,17.36,17.31,17.32,244000.0,14.1277,14.1359,14.0951,14.1033,244000.0
2011-12-12 10:20:00,17.31,17.32,17.29,17.31,179000.0,14.0951,14.1033,14.0789,14.0951,179000.0
2011-12-12 10:30:00,17.31,17.34,17.29,17.32,134000.0,14.0951,14.1196,14.0789,14.1033,134000.0
2011-12-12 10:40:00,17.31,17.34,17.3,17.33,70500.0,14.0951,14.1196,14.087,14.1114,70500.0
2011-12-12 10:50:00,17.33,17.36,17.32,17.35,84000.0,14.1114,14.1359,14.1033,14.1277,84000.0
2011-12-12 11:00:00,17.35,17.36,17.34,17.34,128000.0,14.1277,14.1359,14.1196,14.1196,128000.0
2011-12-12 11:10:00,17.34,17.34,17.3,17.31,201500.0,14.1196,14.1196,14.087,14.0951,201500.0
2011-12-12 11:20:00,17.31,17.38,17.31,17.36,113000.0,14.0951,14.1521,14.0951,14.1359,113000.0
2011-12-12 11:30:00,17.36,17.37,17.34,17.35,61000.0,14.1359,14.144,14.1196,14.1277,61000.0
2011-12-12 11:40:00,17.35,17.35,17.28,17.28,115000.0,14.1277,14.1277,14.0707,14.0707,115000.0
2011-12-12 11:50:00,17.29,17.31,17.26,17.29,143500.0,14.0789,14.0951,14.0544,14.0789,143500.0
2011-12-12 12:00:00,17.29,17.3,17.28,17.29,66500.0,14.0789,14.087,14.0707,14.0789,66500.0
2011-12-12 12:10:00,17.29,17.32,17.29,17.3,69500.0,14.0789,14.1033,14.0789,14.087,69500.0
2011-12-12 12:20:00,17.3,17.31,17.3,17.3,28000.0,14.087,14.0951,14.087,14.087,28000.0
2011-12-12 12:30:00,17.3,17.33,17.29,17.33,126000.0,14.087,14.1114,14.0789,14.1114,126000.0
2011-12-12 12:40:00,17.33,17.34,17.32,17.34,56500.0,14.1114,14.1196,14.1033,14.1196,56500.0
2011-12-12 12:50:00,17.34,17.34,17.32,17.33,118500.0,14.1196,14.1196,14.1033,14.1114,118500.0
2011-12-12 13:00:00,17.33,17.33,17.31,17.31,76500.0,14.1114,14.1114,14.0951,14.0951,76500.0
2011-12-12 13:10:00,17.31,17.31,17.3,17.3,63000.0,14.0951,14.0951,14.087,14.087,63000.0
2011-12-12 13:20:00,17.3,17.34,17.3,17.34,40500.0,14.087,14.1196,14.087,14.1196,40500.0
2011-12-12 13:30:00,17.33,17.34,17.33,17.33,15500.0,14.1114,14.1196,14.1114,14.1114,15500.0
2011-12-12 13:40:00,17.34,17.34,17.33,17.34,48500.0,14.1196,14.1196,14.1114,14.1196,48500.0
2011-12-12 13:50:00,17.34,17.34,17.33,17.34,56000.0,14.1196,14.1196,14.1114,14.1196,56000.0
2011-12-12 14:00:00,17.33,17.34,17.3,17.32,123500.0,14.1114,14.1196,14.087,14.1033,123500.0
2011-12-12 14:10:00,17.31,17.32,17.29,17.31,397500.0,14.0951,14.1033,14.0789,14.0951,397500.0
2011-12-12 14:20:00,17.31,17.33,17.3,17.3,210500.0,14.0951,14.1114,14.087,14.087,210500.0
2011-12-12 14:30:00,17.3,17.31,17.26,17.26,557500.0,14.087,14.0951,14.0544,14.0544,557500.0
2011-12-12 14:40:00,17.26,17.28,17.25,17.27,194000.0,14.0544,14.0707,14.0463,14.0626,194000.0
2011-12-12 14:50:00,17.28,17.33,17.27,17.33,93000.0,14.0707,14.1114,14.0626,14.1114,93000.0
2011-12-12 15:00:00,17.33,17.33,17.3,17.3,101000.0,14.1114,14.1114,14.087,14.087,101000.0
2011-12-12 15:10:00,17.3,17.32,17.3,17.32,130500.0,14.087,14.1033,14.087,14.1033,130500.0
2011-12-12 15:20:00,17.31,17.35,17.28,17.34,252500.0,14.0951,14.1277,14.0707,14.1196,252500.0
2011-12-12 15:30:00,17.34,17.39,17.33,17.39,199500.0,14.1196,14.1603,14.1114,14.1603,199500.0
2011-12-12 15:40:00,17.39,17.43,17.37,17.39,312000.0,14.1603,14.1929,14.144,14.1603,312000.0
2011-12-12 15:50:00,17.39,17.42,17.39,17.42,309500.0,14.1603,14.1847,14.1603,14.1847,309500.0
2011-12-13 09:30:00,17.58,17.62,17.57,17.59,563500.0,14.315,14.3476,14.3069,14.3231,563500.0
2011-12-13 09:40:00,17.61,17.61,17.57,17.59,164000.0,14.3394,14.3394,14.3069,14.3231,164000.0
2011-12-13 09:50:00,17.58,17.6,17.55,17.55,86000.0,14.315,14.3313,14.2906,14.2906,86000.0
2011-12-13 10:00:00,17.57,17.6,17.56,17.57,58000.0,14.3069,14.3313,14.2987,14.3069,58000.0
2011-12-13 10:10:00,17.58,17.59,17.56,17.57,53000.0,14.315,14.3231,14.2987,14.3069,53000.0
2011-12-13 10:20:00,17.57,17.58,17.5,17.51,173500.0,14.3069,14.315,14.2499,14.258,173500.0
2011-12-13 10:30:00,17.5,17.52,17.48,17.49,54500.0,14.2499,14.2661,14.2336,14.2417,54500.0
2011-12-13 10:40:00,17.48,17.48,17.39,17.4,111000.0,14.2336,14.2336,14.1603,14.1684,111000.0
2011-12-13 10:50:00,17.4,17.43,17.4,17.41,45000.0,14.1684,14.1929,14.1684,14.1766,45000.0
2011-12-13 11:00:00,17.41,17.41,17.33,17.33,165500.0,14.1766,14.1766,14.1114,14.1114,165500.0
2011-12-13 11:10:00,17.34,17.37,17.34,17.37,38500.0,14.1196,14.144,14.1196,14.144,38500.0
2011-12-13 11:20:00,17.37,17.4,17.36,17.39,37500.0,14.144,14.1684,14.1359,14.1603,37500.0
2011-12-13 11:30:00,17.4,17.45,17.38,17.45,111000.0,14.1684,14.2091,14.1521,14.2091,111000.0
2011-12-13 11:40:00,17.45,17.45,17.42,17.43,45500.0,14.2091,14.2091,14.1847,14.1929,45500.0
2011-12-13 11:50:00,17.43,17.46,17.43,17.46,36500.0,14.1929,14.2173,14.1929,14.2173,36500.0
2011-12-13 12:00:00,17.46,17.46,17.45,17.45,25500.0,14.2173,14.2173,14.2091,14.2091,25500.0
2011-12-13 12:10:00,17.45,17.45,17.43,17.43,14500.0,14.2091,14.2091,14.1929,14.1929,14500.0
2011-12-13 12:20:00,17.42,17.44,17.41,17.42,62500.0,14.1847,14.201,14.1766,14.1847,62500.0
2011-12-13 12:30:00,17.43,17.43,17.37,17.37,105000.0,14.1929,14.1929,14.144,14.144,105000.0
2011-12-13 12:40:00,17.37,17.4,17.37,17.4,54500.0,14.144,14.1684,14.144,14.1684,54500.0
2011-12-13 12:50:00,17.39,17.41,17.39,17.41,29000.0,14.1603,14.1766,14.1603,14.1766,29000.0
2011-12-13 13:00:00,17.41,17.41,17.38,17.39,69500.0,14.1766,14.1766,14.1521,14.1603,69500.0
2011-12-13 13:10:00,17.4,17.42,17.39,17.42,28000.0,14.1684,14.1847,14.1603,14.1847,28000.0
2011-12-13 13:20:00,17.42,17.42,17.38,17.38,49500.0,14.1847,14.1847,14.1521,14.1521,49500.0
2011-12-13 13:30:00,17.38,17.4,17.35,17.37,34500.0,14.1521,14.1684,14.1277,14.144,34500.0
2011-12-13 13:40:00,17.36,17.4,17.36,17.39,45000.0,14.1359,14.1684,14.1359,14.1603,45000.0
2011-12-13 13:50:00,17.38,17.4,17.38,17.4,16500.0,14.1521,14.1684,14.1521,14.1684,16500.0
2011-12-13 14:00:00,17.4,17.45,17.4,17.44,56500.0,14.1684,14.2091,14.1684,14.201,56500.0
2011-12-13 14:10:00,17.44,17.44,17.34,17.34,126000.0,14.201,14.201,14.1196,14.1196,126000.0
2011-12-13 14:20:00,17.35,17.37,17.3,17.37,149500.0,14.1277,14.144,14.087,14.144,149500.0
2011-12-13 14:30:00,17.35,17.35,17.23,17.23,222500.0,14.1277,14.1277,14.03,14.03,222500.0
2011-12-13 14:40:00,17.22,17.26,17.19,17.22,381000.0,14.0219,14.0544,13.9974,14.0219,381000.0
2011-12-13 14:50:00,17.23,17.28,17.22,17.25,159000.0,14.03,14.0707,14.0219,14.0463,159000.0
2011-12-13 15:00:00,17.24,17.29,17.24,17.26,109500.0,14.0381,14.0789,14.0381,14.0544,109500.0
2011-12-13 15:10:00,17.27,17.27,17.17,17.17,161500.0,14.0626,14.0626,13.9811,13.9811,161500.0
2011-12-13 15:20:00,17.17,17.19,17.07,17.08,640500.0,13.9811,13.9974,13.8997,13.9079,640500.0
2011-12-13 15:30:00,17.08,17.09,16.98,17.02,435500.0,13.9079,13.916,13.8264,13.859,435500.0
2011-12-13 15:40:00,17.02,17.09,17.02,17.08,253000.0,13.859,13.916,13.859,13.9079,253000.0
2011-12-13 15:50:00,17.08,17.09,17.02,17.09,1122000.0,13.9079,13.916,13.859,13.916,1122000.0
2011-12-14 09:30:00,16.96,16.99,16.94,16.99,210500.0,13.8101,13.8346,13.7939,13.8346,210500.0
2011-12-14 09:40:00,17.0,17.02,16.89,16.9,250500.0,13.8427,13.859,13.7531,13.7613,250500.0
2011-12-14 09:50:00,16.89,16.94,16.88,16.94,212500.0,13.7531,13.7939,13.745,13.7939,212500.0
2011-12-14 10:00:00,16.91,16.93,16.87,16.88,144500.0,13.7694,13.7857,13.7369,13.745,144500.0
2011-12-14 10:10:00,16.87,16.89,16.84,16.87,150500.0,13.7369,13.7531,13.7124,13.7369,150500.0
2011-12-14 10:20:00,16.87,16.89,16.84,16.89,193500.0,13.7369,13.7531,13.7124,13.7531,193500.0
2011-12-14 10:30:00,16.88,16.91,16.86,16.89,183000.0,13.745,13.7694,13.7287,13.7531,183000.0
2011-12-14 10:40:00,16.89,16.9,16.86,16.9,84500.0,13.7531,13.7613,13.7287,13.7613,84500.0
2011-12-14 10:50:00,16.9,16.9,16.83,16.84,129500.0,13.7613,13.7613,13.7043,13.7124,129500.0
2011-12-14 11:00:00,16.84,16.86,16.82,16.82,100000.0,13.7124,13.7287,13.6961,13.6961,100000.0
2011-12-14 11:10:00,16.83,16.85,16.81,16.82,119000.0,13.7043,13.7206,13.688,13.6961,119000.0
2011-12-14 11:20:00,16.82,16.83,16.81,16.81,150500.0,13.6961,13.7043,13.688,13.688,150500.0
2011-12-14 11:30:00,16.81,16.81,16.78,16.78,123500.0,13.688,13.688,13.6636,13.6636,123500.0
2011-12-14 11:40:00,16.78,16.83,16.78,16.83,151500.0,13.6636,13.7043,13.6636,13.7043,151500.0
2011-12-14 11:50:00,16.82,16.83,16.8,16.8,80000.0,13.6961,13.7043,13.6799,13.6799,80000.0
2011-12-14 12:00:00,16.8,16.82,16.79,16.82,87500.0,13.6799,13.6961,13.6717,13.6961,87500.0
2011-12-14 12:10:00,16.83,16.86,16.83,16.85,88500.0,13.7043,13.7287,13.7043,13.7206,88500.0
2011-12-14 12:20:00,16.85,16.86,16.83,16.84,65000.0,13.7206,13.7287,13.7043,13.7124,65000.0
2011-12-14 12:30:00,16.84,16.88,16.84,16.87,51500.0,13.7124,13.745,13.7124,13.7369,51500.0
2011-12-14 12:40:00,16.88,16.91,16.88,16.89,59500.0,13.745,13.7694,13.745,13.7531,59500.0
2011-12-14 12:50:00,16.89,16.9,16.88,16.9,163000.0,13.7531,13.7613,13.745,13.7613,163000.0
2011-12-14 13:00:00,16.9,16.91,16.87,16.9,95000.0,13.7613,13.7694,13.7369,13.7613,95000.0
2011-12-14 13:10:00,16.89,16.95,16.89,16.95,69000.0,13.7531,13.802,13.7531,13.802,69000.0
2011-12-14 13:20:00,16.95,16.98,16.93,16.97,101000.0,13.802,13.8264,13.7857,13.8183,101000.0
2011-12-14 13:30:00,16.97,16.97,16.92,16.96,89000.0,13.8183,13.8183,13.7776,13.8101,89000.0
2011-12-14 13:40:00,16.96,16.96,16.93,16.93,74000.0,13.8101,13.8101,13.7857,13.7857,74000.0
2011-12-14 13:50:00,16.92,16.92,16.86,16.87,84500.0,13.7776,13.7776,13.7287,13.7369,84500.0
2011-12-14 14:00:00,16.87,16.87,16.85,16.85,61000.0,13.7369,13.7369,13.7206,13.7206,61000.0
2011-12-14 14:10:00,16.85,16.88,16.83,16.87,149000.0,13.7206,13.745,13.7043,13.7369,149000.0
2011-12-14 14:20:00,16.87,16.91,16.85,16.89,52000.0,13.7369,13.7694,13.7206,13.7531,52000.0
2011-12-14 14:30:00,16.88,16.89,16.81,16.84,75000.0,13.745,13.7531,13.688,13.7124,75000.0
2011-12-14 14:40:00,16.83,16.88,16.83,16.86,117000.0,13.7043,13.745,13.7043,13.7287,117000.0
2011-12-14 14:50:00,16.86,16.86,16.8,16.82,92500.0,13.7287,13.7287,13.6799,13.6961,92500.0
2011-12-14 15:00:00,16.82,16.84,16.79,16.8,110000.0,13.6961,13.7124,13.6717,13.6799,110000.0
2011-12-14 15:10:00,16.8,16.88,16.8,16.85,220500.0,13.6799,13.745,13.6799,13.7206,220500.0
2011-12-14 15:20:00,16.85,16.85,16.81,16.85,375000.0,13.7206,13.7206,13.688,13.7206,375000.0
2011-12-14 15:30:00,16.85,16.86,16.81,16.83,200000.0,13.7206,13.7287,13.688,13.7043,200000.0
2011-12-14 15:40:00,16.83,16.85,16.81,16.85,77500.0,13.7043,13.7206,13.688,13.7206,77500.0
2011-12-14 15:50:00,16.85,16.85,16.82,16.83,291500.0,13.7206,13.7206,13.6961,13.7043,291500.0
2011-12-15 09:30:00,17.03,17.04,16.98,16.98,271000.0,13.8671,13.8753,13.8264,13.8264,271000.0
2011-12-15 09:40:00,16.99,16.99,16.95,16.96,194500.0,13.8346,13.8346,13.802,13.8101,194500.0
2011-12-15 09:50:00,16.96,16.98,16.94,16.95,153000.0,13.8101,13.8264,13.7939,13.802,153000.0
2011-12-15 10:00:00,16.97,17.01,16.92,16.92,135500.0,13.8183,13.8509,13.7776,13.7776,135500.0
2011-12-15 10:10:00,16.91,16.92,16.88,16.92,242500.0,13.7694,13.7776,13.745,13.7776,242500.0
2011-12-15 10:20:00,16.92,16.94,16.91,16.92,69000.0,13.7776,13.7939,13.7694,13.7776,69000.0
2011-12-15 10:30:00,16.91,16.93,16.87,16.87,89000.0,13.7694,13.7857,13.7369,13.7369,89000.0
2011-12-15 10:40:00,16.88,16.89,16.83,16.87,102000.0,13.745,13.7531,13.7043,13.7369,102000.0
2011-12-15 10:50:00,16.87,16.9,16.85,16.87,73000.0,13.7369,13.7613,13.7206,13.7369,73000.0
2011-12-15 11:00:00,16.88,16.91,16.87,16.87,53500.0,13.745,13.7694,13.7369,13.7369,53500.0
2011-12-15 11:10:00,16.87,16.92,16.87,16.9,75500.0,13.7369,13.7776,13.7369,13.7613,75500.0
2011-12-15 11:20:00,16.9,16.96,16.9,16.95,87000.0,13.7613,13.8101,13.7613,13.802,87000.0
2011-12-15 11:30:00,16.95,16.96,16.94,16.95,78500.0,13.802,13.8101,13.7939,13.802,78500.0
2011-12-15 11:40:00,16.94,16.96,16.93,16.93,105000.0,13.7939,13.8101,13.7857,13.7857,105000.0
2011-12-15 11:50:00,16.93,16.93,16.9,16.93,60500.0,13.7857,13.7857,13.7613,13.7857,60500.0
2011-12-15 12:00:00,16.94,16.96,16.93,16.95,39500.0,13.7939,13.8101,13.7857,13.802,39500.0
2011-12-15 12:10:00,16.95,16.97,16.93,16.97,81000.0,13.802,13.8183,13.7857,13.8183,81000.0
2011-12-15 12:20:00,16.97,17.01,16.97,17.0,72500.0,13.8183,13.8509,13.8183,13.8427,72500.0
2011-12-15 12:30:00,16.99,17.01,16.98,17.0,35000.0,13.8346,13.8509,13.8264,13.8427,35000.0
2011-12-15 12:40:00,17.0,17.01,16.98,17.0,82000.0,13.8427,13.8509,13.8264,13.8427,82000.0
2011-12-15 12:50:00,17.0,17.0,16.96,16.97,37000.0,13.8427,13.8427,13.8101,13.8183,37000.0
2011-12-15 13:00:00,16.97,16.99,16.97,16.98,47500.0,13.8183,13.8346,13.8183,13.8264,47500.0
2011-12-15 13:10:00,16.99,17.01,16.97,17.0,60000.0,13.8346,13.8509,13.8183,13.8427,60000.0
2011-12-15 13:20:00,17.0,17.0,16.97,16.97,61000.0,13.8427,13.8427,13.8183,13.8183,61000.0
2011-12-15 13:30:00,16.97,16.98,16.92,16.95,101000.0,13.8183,13.8264,13.7776,13.802,101000.0
2011-12-15 13:40:00,16.94,17.03,16.93,17.0,115500.0,13.7939,13.8671,13.7857,13.8427,115500.0
2011-12-15 13:50:00,17.0,17.01,16.99,17.0,211000.0,13.8427,13.8509,13.8346,13.8427,211000.0
2011-12-15 14:00:00,17.0,17.02,17.0,17.0,179000.0,13.8427,13.859,13.8427,13.8427,179000.0
2011-12-15 14:10:00,17.0,17.03,17.0,17.01,54500.0,13.8427,13.8671,13.8427,13.8509,54500.0
2011-12-15 14:20:00,17.01,17.02,16.98,16.99,51500.0,13.8509,13.859,13.8264,13.8346,51500.0
2011-12-15 14:30:00,16.99,17.0,16.98,16.99,81500.0,13.8346,13.8427,13.8264,13.8346,81500.0
2011-12-15 14:40:00,16.99,16.99,16.94,16.95,95500.0,13.8346,13.8346,13.7939,13.802,95500.0
2011-12-15 14:50:00,16.95,16.96,16.93,16.95,93000.0,13.802,13.8101,13.7857,13.802,93000.0
2011-12-15 15:00:00,16.95,16.98,16.94,16.98,146000.0,13.802,13.8264,13.7939,13.8264,146000.0
2011-12-15 15:10:00,16.98,17.01,16.96,17.0,216500.0,13.8264,13.8509,13.8101,13.8427,216500.0
2011-12-15 15:20:00,17.01,17.01,16.96,16.97,148000.0,13.8509,13.8509,13.8101,13.8183,148000.0
2011-12-15 15:30:00,16.98,17.0,16.97,17.0,188000.0,13.8264,13.8427,13.8183,13.8427,188000.0
2011-12-15 15:40:00,17.0,17.0,16.94,16.97,252500.0,13.8427,13.8427,13.7939,13.8183,252500.0
2011-12-15 15:50:00,16.97,16.97,16.93,16.96,205000.0,13.8183,13.8183,13.7857,13.8101,205000.0
2011-12-16 09:30:00,17.07,17.16,17.06,17.16,393500.0,13.8997,13.973,13.8916,13.973,393500.0
2011-12-16 09:40:00,17.17,17.2,17.11,17.12,139500.0,13.9811,14.0056,13.9323,13.9404,139500.0
2011-12-16 09:50:00,17.12,17.22,17.12,17.21,172500.0,13.9404,14.0219,13.9404,14.0137,172500.0
2011-12-16 10:00:00,17.22,17.31,17.2,17.3,250500.0,14.0219,14.0951,14.0056,14.087,250500.0
2011-12-16 10:10:00,17.3,17.33,17.29,17.33,241500.0,14.087,14.1114,14.0789,14.1114,241500.0
2011-12-16 10:20:00,17.34,17.34,17.28,17.28,96500.0,14.1196,14.1196,14.0707,14.0707,96500.0
2011-12-16 10:30:00,17.28,17.29,17.27,17.28,65000.0,14.0707,14.0789,14.0626,14.0707,65000.0
2011-12-16 10:40:00,17.28,17.29,17.27,17.28,80500.0,14.0707,14.0789,14.0626,14.0707,80500.0
2011-12-16 10:50:00,17.28,17.29,17.26,17.27,70500.0,14.0707,14.0789,14.0544,14.0626,70500.0
2011-12-16 11:00:00,17.28,17.29,17.23,17.23,98500.0,14.0707,14.0789,14.03,14.03,98500.0
2011-12-16 11:10:00,17.24,17.25,17.24,17.24,25500.0,14.0381,14.0463,14.0381,14.0381,25500.0
2011-12-16 11:20:00,17.24,17.26,17.24,17.25,61500.0,14.0381,14.0544,14.0381,14.0463,61500.0
2011-12-16 11:30:00,17.25,17.26,17.2,17.2,180000.0,14.0463,14.0544,14.0056,14.0056,180000.0
2011-12-16 11:40:00,17.2,17.2,17.19,17.19,188500.0,14.0056,14.0056,13.9974,13.9974,188500.0
2011-12-16 11:50:00,17.19,17.2,17.13,17.13,176500.0,13.9974,14.0056,13.9486,13.9486,176500.0
2011-12-16 12:00:00,17.11,17.14,17.09,17.14,263000.0,13.9323,13.9567,13.916,13.9567,263000.0
2011-12-16 12:10:00,17.14,17.16,17.14,17.14,102500.0,13.9567,13.973,13.9567,13.9567,102500.0
2011-12-16 12:20:00,17.13,17.14,17.11,17.11,117500.0,13.9486,13.9567,13.9323,13.9323,117500.0
2011-12-16 12:30:00,17.11,17.12,17.05,17.07,85000.0,13.9323,13.9404,13.8834,13.8997,85000.0
2011-12-16 12:40:00,17.07,17.1,17.06,17.08,324500.0,13.8997,13.9241,13.8916,13.9079,324500.0
2011-12-16 12:50:00,17.09,17.12,17.06,17.1,191500.0,13.916,13.9404,13.8916,13.9241,191500.0
2011-12-16 13:00:00,17.1,17.13,17.1,17.11,54500.0,13.9241,13.9486,13.9241,13.9323,54500.0
2011-12-16 13:10:00,17.1,17.13,17.1,17.13,910500.0,13.9241,13.9486,13.9241,13.9486,910500.0
2011-12-16 13:20:00,17.13,17.15,17.13,17.13,44000.0,13.9486,13.9649,13.9486,13.9486,44000.0
2011-12-16 13:30:00,17.13,17.14,17.11,17.11,91000.0,13.9486,13.9567,13.9323,13.9323,91000.0
2011-12-16 13:40:00,17.12,17.16,17.1,17.15,68000.0,13.9404,13.973,13.9241,13.9649,68000.0
2011-12-16 13:50:00,17.15,17.16,17.11,17.11,89500.0,13.9649,13.973,13.9323,13.9323,89500.0
2011-12-16 14:00:00,17.12,17.12,17.09,17.1,199500.0,13.9404,13.9404,13.916,13.9241,199500.0
2011-12-16 14:10:00,17.09,17.11,17.08,17.08,37500.0,13.916,13.9323,13.9079,13.9079,37500.0
2011-12-16 14:20:00,17.08,17.08,17.06,17.06,41500.0,13.9079,13.9079,13.8916,13.8916,41500.0
2011-12-16 14:30:00,17.06,17.09,17.05,17.08,96000.0,13.8916,13.916,13.8834,13.9079,96000.0
2011-12-16 14:40:00,17.08,17.1,17.08,17.1,62500.0,13.9079,13.9241,13.9079,13.9241,62500.0
2011-12-16 14:50:00,17.1,17.11,17.09,17.1,83500.0,13.9241,13.9323,13.916,13.9241,83500.0
2011-12-16 15:00:00,17.09,17.1,17.09,17.09,93000.0,13.916,13.9241,13.916,13.916,93000.0
2011-12-16 15:10:00,17.09,17.13,17.09,17.11,97000.0,13.916,13.9486,13.916,13.9323,97000.0
2011-12-16 15:20:00,17.11,17.12,17.07,17.08,252000.0,13.9323,13.9404,13.8997,13.9079,252000.0
2011-12-16 15:30:00,17.08,17.11,17.08,17.09,271500.0,13.9079,13.9323,13.9079,13.916,271500.0
2011-12-16 15:40:00,17.09,17.11,17.08,17.1,163500.0,13.916,13.9323,13.9079,13.9241,163500.0
2011-12-16 15:50:00,17.1,17.14,17.08,17.11,587000.0,13.9241,13.9567,13.9079,13.9323,587000.0
2011-12-19 09:30:00,17.24,17.29,17.23,17.25,280000.0,14.0381,14.0789,14.03,14.0463,280000.0
2011-12-19 09:40:00,17.25,17.27,17.21,17.22,168500.0,14.0463,14.0626,14.0137,14.0219,168500.0
2011-12-19 09:50:00,17.22,17.23,17.18,17.22,84000.0,14.0219,14.03,13.9893,14.0219,84000.0
2011-12-19 10:00:00,17.22,17.23,17.17,17.2,573000.0,14.0219,14.03,13.9811,14.0056,573000.0
2011-12-19 10:10:00,17.2,17.25,17.19,17.21,249500.0,14.0056,14.0463,13.9974,14.0137,249500.0
2011-12-19 10:20:00,17.21,17.23,17.21,17.22,109500.0,14.0137,14.03,14.0137,14.0219,109500.0
2011-12-19 10:30:00,17.23,17.27,17.23,17.26,76500.0,14.03,14.0626,14.03,14.0544,76500.0
2011-12-19 10:40:00,17.25,17.25,17.16,17.16,73000.0,14.0463,14.0463,13.973,13.973,73000.0
2011-12-19 10:50:00,17.16,17.16,17.1,17.12,126500.0,13.973,13.973,13.9241,13.9404,126500.0
2011-12-19 11:00:00,17.12,17.12,17.02,17.03,160000.0,13.9404,13.9404,13.859,13.8671,160000.0
2011-12-19 11:10:00,17.04,17.04,17.02,17.03,180500.0,13.8753,13.8753,13.859,13.8671,180500.0
2011-12-19 11:20:00,17.03,17.06,17.02,17.06,39500.0,13.8671,13.8916,13.859,13.8916,39500.0
2011-12-19 11:30:00,17.06,17.06,17.01,17.01,82000.0,13.8916,13.8916,13.8509,13.8509,82000.0
2011-12-19 11:40:00,17.01,17.01,16.94,16.97,122000.0,13.8509,13.8509,13.7939,13.8183,122000.0
2011-12-19 11:50:00,16.98,16.99,16.97,16.97,33500.0,13.8264,13.8346,13.8183,13.8183,33500.0
2011-12-19 12:00:00,16.96,17.03,16.96,17.03,44500.0,13.8101,13.8671,13.8101,13.8671,44500.0
2011-12-19 12:10:00,17.02,17.02,17.0,17.0,21500.0,13.859,13.859,13.8427,13.8427,21500.0
2011-12-19 12:20:00,17.0,17.03,17.0,17.02,73000.0,13.8427,13.8671,13.8427,13.859,73000.0
2011-12-19 12:30:00,17.02,17.02,16.98,17.0,67000.0,13.859,13.859,13.8264,13.8427,67000.0
2011-12-19 12:40:00,17.0,17.01,16.99,17.0,73000.0,13.8427,13.8509,13.8346,13.8427,73000.0
2011-12-19 12:50:00,17.0,17.03,17.0,17.03,74000.0,13.8427,13.8671,13.8427,13.8671,74000.0
2011-12-19 13:00:00,17.03,17.04,17.02,17.03,71000.0,13.8671,13.8753,13.859,13.8671,71000.0
2011-12-19 13:10:00,17.03,17.03,16.99,16.99,122500.0,13.8671,13.8671,13.8346,13.8346,122500.0
2011-12-19 13:20:00,16.99,17.01,16.98,16.99,96000.0,13.8346,13.8509,13.8264,13.8346,96000.0
2011-12-19 13:30:00,16.99,17.0,16.97,16.98,159000.0,13.8346,13.8427,13.8183,13.8264,159000.0
2011-12-19 13:40:00,16.98,17.0,16.97,17.0,78500.0,13.8264,13.8427,13.8183,13.8427,78500.0
2011-12-19 13:50:00,17.0,17.04,17.0,17.02,47000.0,13.8427,13.8753,13.8427,13.859,47000.0
2011-12-19 14:00:00,17.01,17.02,16.99,17.0,46500.0,13.8509,13.859,13.8346,13.8427,46500.0
2011-12-19 14:10:00,17.0,17.01,16.97,16.97,51500.0,13.8427,13.8509,13.8183,13.8183,51500.0
2011-12-19 14:20:00,16.98,16.99,16.97,16.98,60000.0,13.8264,13.8346,13.8183,13.8264,60000.0
2011-12-19 14:30:00,16.97,16.98,16.96,16.98,71000.0,13.8183,13.8264,13.8101,13.8264,71000.0
2011-12-19 14:40:00,16.97,16.99,16.97,16.97,81500.0,13.8183,13.8346,13.8183,13.8183,81500.0
2011-12-19 14:50:00,16.97,16.99,16.96,16.99,71000.0,13.8183,13.8346,13.8101,13.8346,71000.0
2011-12-19 15:00:00,16.99,16.99,16.88,16.89,154000.0,13.8346,13.8346,13.745,13.7531,154000.0
2011-12-19 15:10:00,16.89,16.9,16.86,16.9,154000.0,13.7531,13.7613,13.7287,13.7613,154000.0
2011-12-19 15:20:00,16.9,16.9,16.85,16.86,163000.0,13.7613,13.7613,13.7206,13.7287,163000.0
2011-12-19 15:30:00,16.85,16.87,16.83,16.86,185500.0,13.7206,13.7369,13.7043,13.7287,185500.0
2011-12-19 15:40:00,16.85,16.86,16.82,16.83,219500.0,13.7206,13.7287,13.6961,13.7043,219500.0
2011-12-19 15:50:00,16.83,16.84,16.8,16.83,290500.0,13.7043,13.7124,13.6799,13.7043,290500.0
2011-12-20 09:30:00,17.16,17.26,17.16,17.25,475000.0,13.973,14.0544,13.973,14.0463,475000.0
2011-12-20 09:40:00,17.25,17.29,17.24,17.24,131500.0,14.0463,14.0789,14.0381,14.0381,131500.0
2011-12-20 09:50:00,17.25,17.27,17.23,17.26,70000.0,14.0463,14.0626,14.03,14.0544,70000.0
2011-12-20 10:00:00,17.27,17.28,17.25,17.28,167000.0,14.0626,14.0707,14.0463,14.0707,167000.0
2011-12-20 10:10:00,17.28,17.3,17.27,17.27,159500.0,14.0707,14.087,14.0626,14.0626,159500.0
2011-12-20 10:20:00,17.28,17.37,17.28,17.36,172000.0,14.0707,14.144,14.0707,14.1359,172000.0
2011-12-20 10:30:00,17.37,17.37,17.35,17.35,64000.0,14.144,14.144,14.1277,14.1277,64000.0
2011-12-20 10:40:00,17.35,17.37,17.35,17.36,119000.0,14.1277,14.144,14.1277,14.1359,119000.0
2011-12-20 10:50:00,17.37,17.38,17.35,17.37,161500.0,14.144,14.1521,14.1277,14.144,161500.0
2011-12-20 11:00:00,17.37,17.43,17.37,17.42,193500.0,14.144,14.1929,14.144,14.1847,193500.0
2011-12-20 11:10:00,17.42,17.45,17.42,17.45,82500.0,14.1847,14.2091,14.1847,14.2091,82500.0
2011-12-20 11:20:00,17.45,17.45,17.41,17.42,76500.0,14.2091,14.2091,14.1766,14.1847,76500.0
2011-12-20 11:30:00,17.43,17.43,17.39,17.4,70500.0,14.1929,14.1929,14.1603,14.1684,70500.0
2011-12-20 11:40:00,17.4,17.43,17.38,17.43,65500.0,14.1684,14.1929,14.1521,14.1929,65500.0
2011-12-20 11:50:00,17.44,17.45,17.38,17.41,161000.0,14.201,14.2091,14.1521,14.1766,161000.0
2011-12-20 12:00:00,17.41,17.41,17.38,17.38,41000.0,14.1766,14.1766,14.1521,14.1521,41000.0
2011-12-20 12:10:00,17.39,17.4,17.38,17.39,91500.0,14.1603,14.1684,14.1521,14.1603,91500.0
2011-12-20 12:20:00,17.39,17.4,17.39,17.39,98000.0,14.1603,14.1684,14.1603,14.1603,98000.0
2011-12-20 12:30:00,17.39,17.39,17.38,17.39,55000.0,14.1603,14.1603,14.1521,14.1603,55000.0
2011-12-20 12:40:00,17.39,17.39,17.37,17.38,25500.0,14.1603,14.1603,14.144,14.1521,25500.0
2011-12-20 12:50:00,17.37,17.39,17.37,17.39,62500.0,14.144,14.1603,14.144,14.1603,62500.0
2011-12-20 13:00:00,17.39,17.42,17.39,17.4,251000.0,14.1603,14.1847,14.1603,14.1684,251000.0
2011-12-20 13:10:00,17.41,17.42,17.39,17.39,53500.0,14.1766,14.1847,14.1603,14.1603,53500.0
2011-12-20 13:20:00,17.38,17.4,17.38,17.38,128000.0,14.1521,14.1684,14.1521,14.1521,128000.0
2011-12-20 13:30:00,17.38,17.39,17.37,17.38,62000.0,14.1521,14.1603,14.144,14.1521,62000.0
2011-12-20 13:40:00,17.38,17.38,17.37,17.38,57500.0,14.1521,14.1521,14.144,14.1521,57500.0
2011-12-20 13:50:00,17.38,17.39,17.37,17.38,36000.0,14.1521,14.1603,14.144,14.1521,36000.0
2011-12-20 14:00:00,17.38,17.39,17.36,17.37,93500.0,14.1521,14.1603,14.1359,14.144,93500.0
2011-12-20 14:10:00,17.37,17.38,17.36,17.38,45000.0,14.144,14.1521,14.1359,14.1521,45000.0
2011-12-20 14:20:00,17.37,17.39,17.37,17.38,60500.0,14.144,14.1603,14.144,14.1521,60500.0
2011-12-20 14:30:00,17.38,17.4,17.38,17.39,25500.0,14.1521,14.1684,14.1521,14.1603,25500.0
2011-12-20 14:40:00,17.39,17.42,17.39,17.4,75000.0,14.1603,14.1847,14.1603,14.1684,75000.0
2011-12-20 14:50:00,17.4,17.41,17.4,17.4,44500.0,14.1684,14.1766,14.1684,14.1684,44500.0
2011-12-20 15:00:00,17.4,17.42,17.4,17.41,89500.0,14.1684,14.1847,14.1684,14.1766,89500.0
2011-12-20 15:10:00,17.41,17.42,17.4,17.4,74500.0,14.1766,14.1847,14.1684,14.1684,74500.0
2011-12-20 15:20:00,17.4,17.42,17.39,17.42,170000.0,14.1684,14.1847,14.1603,14.1847,170000.0
2011-12-20 15:30:00,17.42,17.43,17.38,17.41,194000.0,14.1847,14.1929,14.1521,14.1766,194000.0
2011-12-20 15:40:00,17.41,17.44,17.41,17.41,158000.0,14.1766,14.201,14.1766,14.1766,158000.0
2011-12-20 15:50:00,17.41,17.43,17.41,17.42,387000.0,14.1766,14.1929,14.1766,14.1847,387000.0
2011-12-21 09:30:00,17.34,17.37,17.26,17.3,402000.0,14.1196,14.144,14.0544,14.087,402000.0
2011-12-21 09:40:00,17.3,17.31,17.25,17.29,150500.0,14.087,14.0951,14.0463,14.0789,150500.0
2011-12-21 09:50:00,17.28,17.3,17.25,17.27,143000.0,14.0707,14.087,14.0463,14.0626,143000.0
2011-12-21 10:00:00,17.27,17.28,17.22,17.27,108000.0,14.0626,14.0707,14.0219,14.0626,108000.0
2011-12-21 10:10:00,17.27,17.35,17.27,17.34,112000.0,14.0626,14.1277,14.0626,14.1196,112000.0
2011-12-21 10:20:00,17.34,17.37,17.32,17.33,83000.0,14.1196,14.144,14.1033,14.1114,83000.0
2011-12-21 10:30:00,17.33,17.36,17.33,17.34,61500.0,14.1114,14.1359,14.1114,14.1196,61500.0
2011-12-21 10:40:00,17.35,17.35,17.29,17.32,88000.0,14.1277,14.1277,14.0789,14.1033,88000.0
2011-12-21 10:50:00,17.31,17.31,17.26,17.27,104000.0,14.0951,14.0951,14.0544,14.0626,104000.0
2011-12-21 11:00:00,17.28,17.28,17.24,17.26,58000.0,14.0707,14.0707,14.0381,14.0544,58000.0
2011-12-21 11:10:00,17.26,17.27,17.22,17.23,40000.0,14.0544,14.0626,14.0219,14.03,40000.0
2011-12-21 11:20:00,17.23,17.26,17.23,17.26,50000.0,14.03,14.0544,14.03,14.0544,50000.0
2011-12-21 11:30:00,17.26,17.29,17.26,17.27,76500.0,14.0544,14.0789,14.0544,14.0626,76500.0
2011-12-21 11:40:00,17.27,17.3,17.26,17.3,46000.0,14.0626,14.087,14.0544,14.087,46000.0
2011-12-21 11:50:00,17.3,17.3,17.27,17.29,44500.0,14.087,14.087,14.0626,14.0789,44500.0
2011-12-21 12:00:00,17.3,17.31,17.23,17.25,143500.0,14.087,14.0951,14.03,14.0463,143500.0
2011-12-21 12:10:00,17.25,17.26,17.24,17.26,25500.0,14.0463,14.0544,14.0381,14.0544,25500.0
2011-12-21 12:20:00,17.26,17.26,17.18,17.19,121000.0,14.0544,14.0544,13.9893,13.9974,121000.0
2011-12-21 12:30:00,17.19,17.25,17.19,17.24,51000.0,13.9974,14.0463,13.9974,14.0381,51000.0
2011-12-21 12:40:00,17.24,17.27,17.24,17.26,17000.0,14.0381,14.0626,14.0381,14.0544,17000.0
2011-12-21 12:50:00,17.26,17.28,17.25,17.28,49500.0,14.0544,14.0707,14.0463,14.0707,49500.0
2011-12-21 13:00:00,17.28,17.32,17.28,17.3,144000.0,14.0707,14.1033,14.0707,14.087,144000.0
2011-12-21 13:10:00,17.29,17.3,17.27,17.28,69000.0,14.0789,14.087,14.0626,14.0707,69000.0
2011-12-21 13:20:00,17.28,17.3,17.28,17.28,104000.0,14.0707,14.087,14.0707,14.0707,104000.0
2011-12-21 13:30:00,17.28,17.31,17.27,17.3,41500.0,14.0707,14.0951,14.0626,14.087,41500.0
2011-12-21 13:40:00,17.3,17.3,17.26,17.29,62000.0,14.087,14.087,14.0544,14.0789,62000.0
2011-12-21 13:50:00,17.3,17.35,17.3,17.35,103500.0,14.087,14.1277,14.087,14.1277,103500.0
2011-12-21 14:00:00,17.35,17.38,17.34,17.37,361500.0,14.1277,14.1521,14.1196,14.144,361500.0
2011-12-21 14:10:00,17.37,17.37,17.34,17.35,120000.0,14.144,14.144,14.1196,14.1277,120000.0
2011-12-21 14:20:00,17.35,17.36,17.34,17.35,60500.0,14.1277,14.1359,14.1196,14.1277,60500.0
2011-12-21 14:30:00,17.36,17.39,17.33,17.37,73000.0,14.1359,14.1603,14.1114,14.144,73000.0
2011-12-21 14:40:00,17.38,17.4,17.36,17.39,142000.0,14.1521,14.1684,14.1359,14.1603,142000.0
2011-12-21 14:50:00,17.39,17.4,17.38,17.38,102000.0,14.1603,14.1684,14.1521,14.1521,102000.0
2011-12-21 15:00:00,17.38,17.4,17.36,17.39,151500.0,14.1521,14.1684,14.1359,14.1603,151500.0
2011-12-21 15:10:00,17.39,17.44,17.39,17.43,224500.0,14.1603,14.201,14.1603,14.1929,224500.0
2011-12-21 15:20:00,17.43,17.44,17.41,17.42,122500.0,14.1929,14.201,14.1766,14.1847,122500.0
2011-12-21 15:30:00,17.43,17.49,17.43,17.48,185500.0,14.1929,14.2417,14.1929,14.2336,185500.0
2011-12-21 15:40:00,17.48,17.48,17.42,17.43,108000.0,14.2336,14.2336,14.1847,14.1929,108000.0
2011-12-21 15:50:00,17.44,17.46,17.4,17.45,131000.0,14.201,14.2173,14.1684,14.2091,131000.0
2011-12-22 09:30:00,17.44,17.52,17.42,17.51,127000.0,14.2594,14.3248,14.243,14.3166,127000.0
2011-12-22 09:40:00,17.52,17.55,17.51,17.51,117000.0,14.3248,14.3493,14.3166,14.3166,117000.0
2011-12-22 09:50:00,17.51,17.56,17.5,17.54,74000.0,14.3166,14.3575,14.3084,14.3411,74000.0
2011-12-22 10:00:00,17.55,17.57,17.5,17.5,121000.0,14.3493,14.3657,14.3084,14.3084,121000.0
2011-12-22 10:10:00,17.5,17.54,17.5,17.52,66500.0,14.3084,14.3411,14.3084,14.3248,66500.0
2011-12-22 10:20:00,17.51,17.54,17.5,17.52,41500.0,14.3166,14.3411,14.3084,14.3248,41500.0
2011-12-22 10:30:00,17.52,17.52,17.47,17.48,89500.0,14.3248,14.3248,14.2839,14.2921,89500.0
2011-12-22 10:40:00,17.49,17.49,17.44,17.45,63500.0,14.3003,14.3003,14.2594,14.2675,63500.0
2011-12-22 10:50:00,17.45,17.5,17.44,17.49,90000.0,14.2675,14.3084,14.2594,14.3003,90000.0
2011-12-22 11:00:00,17.48,17.51,17.47,17.47,157500.0,14.2921,14.3166,14.2839,14.2839,157500.0
2011-12-22 11:10:00,17.47,17.49,17.46,17.47,78500.0,14.2839,14.3003,14.2757,14.2839,78500.0
2011-12-22 11:20:00,17.47,17.48,17.45,17.46,49000.0,14.2839,14.2921,14.2675,14.2757,49000.0
2011-12-22 11:30:00,17.47,17.47,17.44,17.47,44000.0,14.2839,14.2839,14.2594,14.2839,44000.0
2011-12-22 11:40:00,17.47,17.49,17.47,17.49,28000.0,14.2839,14.3003,14.2839,14.3003,28000.0
2011-12-22 11:50:00,17.48,17.49,17.47,17.48,39500.0,14.2921,14.3003,14.2839,14.2921,39500.0
2011-12-22 12:00:00,17.48,17.49,17.47,17.49,34500.0,14.2921,14.3003,14.2839,14.3003,34500.0
2011-12-22 12:10:00,17.49,17.52,17.49,17.51,55000.0,14.3003,14.3248,14.3003,14.3166,55000.0
2011-12-22 12:20:00,17.52,17.55,17.51,17.55,41000.0,14.3248,14.3493,14.3166,14.3493,41000.0
2011-12-22 12:30:00,17.55,17.56,17.54,17.56,22500.0,14.3493,14.3575,14.3411,14.3575,22500.0
2011-12-22 12:40:00,17.55,17.56,17.53,17.54,22000.0,14.3493,14.3575,14.333,14.3411,22000.0
2011-12-22 12:50:00,17.54,17.56,17.54,17.56,70000.0,14.3411,14.3575,14.3411,14.3575,70000.0
2011-12-22 13:00:00,17.56,17.57,17.54,17.55,48000.0,14.3575,14.3657,14.3411,14.3493,48000.0
2011-12-22 13:10:00,17.55,17.56,17.55,17.56,26000.0,14.3493,14.3575,14.3493,14.3575,26000.0
2011-12-22 13:20:00,17.56,17.57,17.55,17.57,58500.0,14.3575,14.3657,14.3493,14.3657,58500.0
2011-12-22 13:30:00,17.57,17.58,17.56,17.56,38500.0,14.3657,14.3738,14.3575,14.3575,38500.0
2011-12-22 13:40:00,17.56,17.58,17.56,17.58,28000.0,14.3575,14.3738,14.3575,14.3738,28000.0
2011-12-22 13:50:00,17.58,17.61,17.57,17.57,101500.0,14.3738,14.3984,14.3657,14.3657,101500.0
2011-12-22 14:00:00,17.57,17.57,17.56,17.57,38000.0,14.3657,14.3657,14.3575,14.3657,38000.0
2011-12-22 14:10:00,17.57,17.58,17.56,17.57,72000.0,14.3657,14.3738,14.3575,14.3657,72000.0
2011-12-22 14:20:00,17.57,17.6,17.57,17.59,95000.0,14.3657,14.3902,14.3657,14.382,95000.0
2011-12-22 14:30:00,17.59,17.59,17.58,17.58,52000.0,14.382,14.382,14.3738,14.3738,52000.0
2011-12-22 14:40:00,17.58,17.58,17.56,17.56,55000.0,14.3738,14.3738,14.3575,14.3575,55000.0
2011-12-22 14:50:00,17.55,17.57,17.54,17.54,119500.0,14.3493,14.3657,14.3411,14.3411,119500.0
2011-12-22 15:00:00,17.55,17.57,17.54,17.57,107500.0,14.3493,14.3657,14.3411,14.3657,107500.0
2011-12-22 15:10:00,17.56,17.57,17.55,17.57,78000.0,14.3575,14.3657,14.3493,14.3657,78000.0
2011-12-22 15:20:00,17.56,17.59,17.56,17.58,167500.0,14.3575,14.382,14.3575,14.3738,167500.0
2011-12-22 15:30:00,17.58,17.59,17.56,17.56,137000.0,14.3738,14.382,14.3575,14.3575,137000.0
2011-12-22 15:40:00,17.56,17.56,17.53,17.54,83500.0,14.3575,14.3575,14.333,14.3411,83500.0
2011-12-22 15:50:00,17.53,17.55,17.51,17.55,144500.0,14.333,14.3493,14.3166,14.3493,144500.0
2011-12-23 09:30:00,17.61,17.62,17.58,17.58,352000.0,14.3984,14.4065,14.3738,14.3738,352000.0
2011-12-23 09:40:00,17.6,17.6,17.56,17.57,82000.0,14.3902,14.3902,14.3575,14.3657,82000.0
2011-12-23 09:50:00,17.57,17.61,17.57,17.6,70000.0,14.3657,14.3984,14.3657,14.3902,70000.0
2011-12-23 10:00:00,17.6,17.6,17.58,17.58,74500.0,14.3902,14.3902,14.3738,14.3738,74500.0
2011-12-23 10:10:00,17.59,17.59,17.53,17.54,132000.0,14.382,14.382,14.333,14.3411,132000.0
2011-12-23 10:20:00,17.54,17.57,17.54,17.56,148500.0,14.3411,14.3657,14.3411,14.3575,148500.0
2011-12-23 10:30:00,17.56,17.57,17.55,17.57,84500.0,14.3575,14.3657,14.3493,14.3657,84500.0
2011-12-23 10:40:00,17.56,17.57,17.54,17.55,98500.0,14.3575,14.3657,14.3411,14.3493,98500.0
2011-12-23 10:50:00,17.56,17.57,17.55,17.57,122000.0,14.3575,14.3657,14.3493,14.3657,122000.0
2011-12-23 11:00:00,17.57,17.57,17.56,17.57,66000.0,14.3657,14.3657,14.3575,14.3657,66000.0
2011-12-23 11:10:00,17.57,17.6,17.57,17.6,91000.0,14.3657,14.3902,14.3657,14.3902,91000.0
2011-12-23 11:20:00,17.6,17.6,17.59,17.6,89000.0,14.3902,14.3902,14.382,14.3902,89000.0
2011-12-23 11:30:00,17.6,17.62,17.6,17.61,114000.0,14.3902,14.4065,14.3902,14.3984,114000.0
2011-12-23 11:40:00,17.61,17.62,17.6,17.62,93500.0,14.3984,14.4065,14.3902,14.4065,93500.0
2011-12-23 11:50:00,17.62,17.63,17.61,17.63,96500.0,14.4065,14.4147,14.3984,14.4147,96500.0
2011-12-23 12:00:00,17.62,17.63,17.62,17.62,110000.0,14.4065,14.4147,14.4065,14.4065,110000.0
2011-12-23 12:10:00,17.63,17.64,17.62,17.63,119000.0,14.4147,14.4229,14.4065,14.4147,119000.0
2011-12-23 12:20:00,17.63,17.64,17.63,17.63,135500.0,14.4147,14.4229,14.4147,14.4147,135500.0
2011-12-23 12:30:00,17.64,17.65,17.64,17.64,113500.0,14.4229,14.4311,14.4229,14.4229,113500.0
2011-12-23 12:40:00,17.64,17.65,17.64,17.64,24500.0,14.4229,14.4311,14.4229,14.4229,24500.0
2011-12-23 12:50:00,17.64,17.65,17.64,17.65,41000.0,14.4229,14.4311,14.4229,14.4311,41000.0
2011-12-23 13:00:00,17.65,17.65,17.62,17.62,134000.0,14.4311,14.4311,14.4065,14.4065,134000.0
2011-12-23 13:10:00,17.63,17.63,17.62,17.62,17000.0,14.4147,14.4147,14.4065,14.4065,17000.0
2011-12-23 13:20:00,17.62,17.63,17.61,17.63,57000.0,14.4065,14.4147,14.3984,14.4147,57000.0
2011-12-23 13:30:00,17.63,17.63,17.62,17.62,41000.0,14.4147,14.4147,14.4065,14.4065,41000.0
2011-12-23 13:40:00,17.62,17.63,17.62,17.63,47000.0,14.4065,14.4147,14.4065,14.4147,47000.0
2011-12-23 13:50:00,17.63,17.64,17.63,17.64,58000.0,14.4147,14.4229,14.4147,14.4229,58000.0
2011-12-23 14:00:00,17.64,17.64,17.63,17.63,44000.0,14.4229,14.4229,14.4147,14.4147,44000.0
2011-12-23 14:10:00,17.63,17.64,17.63,17.64,32000.0,14.4147,14.4229,14.4147,14.4229,32000.0
2011-12-23 14:20:00,17.64,17.64,17.62,17.62,45000.0,14.4229,14.4229,14.4065,14.4065,45000.0
2011-12-23 14:30:00,17.63,17.63,17.63,17.63,37000.0,14.4147,14.4147,14.4147,14.4147,37000.0
2011-12-23 14:40:00,17.63,17.64,17.63,17.63,63500.0,14.4147,14.4229,14.4147,14.4147,63500.0
2011-12-23 14:50:00,17.64,17.64,17.63,17.63,28000.0,14.4229,14.4229,14.4147,14.4147,28000.0
2011-12-23 15:00:00,17.62,17.63,17.62,17.63,88500.0,14.4065,14.4147,14.4065,14.4147,88500.0
2011-12-23 15:10:00,17.63,17.63,17.62,17.62,72000.0,14.4147,14.4147,14.4065,14.4065,72000.0
2011-12-23 15:20:00,17.63,17.63,17.61,17.61,35000.0,14.4147,14.4147,14.3984,14.3984,35000.0
2011-12-23 15:30:00,17.61,17.63,17.61,17.62,87000.0,14.3984,14.4147,14.3984,14.4065,87000.0
2011-12-23 15:40:00,17.62,17.65,17.62,17.62,152500.0,14.4065,14.4311,14.4065,14.4065,152500.0
2011-12-23 15:50:00,17.62,17.65,17.62,17.65,176500.0,14.4065,14.4311,14.4065,14.4311,176500.0
2011-12-27 09:30:00,17.6,17.6,17.57,17.6,481000.0,14.3902,14.3902,14.3657,14.3902,481000.0
2011-12-27 09:40:00,17.61,17.67,17.61,17.67,201000.0,14.3984,14.4474,14.3984,14.4474,201000.0
2011-12-27 09:50:00,17.68,17.69,17.65,17.68,164500.0,14.4556,14.4638,14.4311,14.4556,164500.0
2011-12-27 10:00:00,17.69,17.71,17.67,17.69,92500.0,14.4638,14.4801,14.4474,14.4638,92500.0
2011-12-27 10:10:00,17.69,17.7,17.67,17.68,67500.0,14.4638,14.472,14.4474,14.4556,67500.0
2011-12-27 10:20:00,17.68,17.69,17.66,17.69,80000.0,14.4556,14.4638,14.4392,14.4638,80000.0
2011-12-27 10:30:00,17.69,17.69,17.67,17.67,49000.0,14.4638,14.4638,14.4474,14.4474,49000.0
2011-12-27 10:40:00,17.67,17.68,17.66,17.67,72000.0,14.4474,14.4556,14.4392,14.4474,72000.0
2011-12-27 10:50:00,17.67,17.67,17.62,17.63,52000.0,14.4474,14.4474,14.4065,14.4147,52000.0
2011-12-27 11:00:00,17.63,17.65,17.63,17.63,83500.0,14.4147,14.4311,14.4147,14.4147,83500.0
2011-12-27 11:10:00,17.63,17.67,17.63,17.65,144000.0,14.4147,14.4474,14.4147,14.4311,144000.0
2011-12-27 11:20:00,17.66,17.68,17.65,17.68,92500.0,14.4392,14.4556,14.4311,14.4556,92500.0
2011-12-27 11:30:00,17.68,17.68,17.67,17.68,10500.0,14.4556,14.4556,14.4474,14.4556,10500.0
2011-12-27 11:40:00,17.69,17.69,17.67,17.67,18000.0,14.4638,14.4638,14.4474,14.4474,18000.0
2011-12-27 11:50:00,17.67,17.68,17.66,17.68,41000.0,14.4474,14.4556,14.4392,14.4556,41000.0
2011-12-27 12:00:00,17.69,17.72,17.69,17.72,147500.0,14.4638,14.4883,14.4638,14.4883,147500.0
2011-12-27 12:10:00,17.72,17.72,17.71,17.72,171500.0,14.4883,14.4883,14.4801,14.4883,171500.0
2011-12-27 12:20:00,17.72,17.74,17.72,17.73,44000.0,14.4883,14.5047,14.4883,14.4965,44000.0
2011-12-27 12:30:00,17.73,17.74,17.72,17.72,116000.0,14.4965,14.5047,14.4883,14.4883,116000.0
2011-12-27 12:40:00,17.73,17.74,17.72,17.73,30000.0,14.4965,14.5047,14.4883,14.4965,30000.0
2011-12-27 12:50:00,17.73,17.73,17.73,17.73,59500.0,14.4965,14.4965,14.4965,14.4965,59500.0
2011-12-27 13:00:00,17.73,17.73,17.72,17.72,27000.0,14.4965,14.4965,14.4883,14.4883,27000.0
2011-12-27 13:10:00,17.72,17.73,17.72,17.73,47000.0,14.4883,14.4965,14.4883,14.4965,47000.0
2011-12-27 13:20:00,17.73,17.73,17.72,17.72,31500.0,14.4965,14.4965,14.4883,14.4883,31500.0
2011-12-27 13:30:00,17.72,17.75,17.72,17.75,93500.0,14.4883,14.5128,14.4883,14.5128,93500.0
2011-12-27 13:40:00,17.75,17.77,17.74,17.76,80000.0,14.5128,14.5292,14.5047,14.521,80000.0
2011-12-27 13:50:00,17.76,17.78,17.76,17.77,47500.0,14.521,14.5374,14.521,14.5292,47500.0
2011-12-27 14:00:00,17.78,17.78,17.76,17.76,24500.0,14.5374,14.5374,14.521,14.521,24500.0
2011-12-27 14:10:00,17.76,17.77,17.76,17.77,57500.0,14.521,14.5292,14.521,14.5292,57500.0
2011-12-27 14:20:00,17.77,17.77,17.74,17.75,23000.0,14.5292,14.5292,14.5047,14.5128,23000.0
2011-12-27 14:30:00,17.74,17.75,17.73,17.75,53000.0,14.5047,14.5128,14.4965,14.5128,53000.0
2011-12-27 14:40:00,17.75,17.76,17.75,17.76,29500.0,14.5128,14.521,14.5128,14.521,29500.0
2011-12-27 14:50:00,17.76,17.76,17.75,17.76,51000.0,14.521,14.521,14.5128,14.521,51000.0
2011-12-27 15:00:00,17.76,17.76,17.75,17.76,9500.0,14.521,14.521,14.5128,14.521,9500.0
2011-12-27 15:10:00,17.76,17.76,17.75,17.75,43500.0,14.521,14.521,14.5128,14.5128,43500.0
2011-12-27 15:20:00,17.75,17.75,17.74,17.75,37000.0,14.5128,14.5128,14.5047,14.5128,37000.0
2011-12-27 15:30:00,17.75,17.75,17.72,17.72,96500.0,14.5128,14.5128,14.4883,14.4883,96500.0
2011-12-27 15:40:00,17.72,17.73,17.71,17.72,103500.0,14.4883,14.4965,14.4801,14.4883,103500.0
2011-12-27 15:50:00,17.72,17.73,17.68,17.69,239500.0,14.4883,14.4965,14.4556,14.4638,239500.0
2011-12-28 09:30:00,17.69,17.7,17.61,17.65,337000.0,14.4638,14.472,14.3984,14.4311,337000.0
2011-12-28 09:40:00,17.64,17.65,17.59,17.59,80000.0,14.4229,14.4311,14.382,14.382,80000.0
2011-12-28 09:50:00,17.59,17.59,17.54,17.56,67500.0,14.382,14.382,14.3411,14.3575,67500.0
2011-12-28 10:00:00,17.56,17.6,17.54,17.59,191500.0,14.3575,14.3902,14.3411,14.382,191500.0
2011-12-28 10:10:00,17.59,17.59,17.51,17.53,65500.0,14.382,14.382,14.3166,14.333,65500.0
2011-12-28 10:20:00,17.53,17.53,17.47,17.48,150500.0,14.333,14.333,14.2839,14.2921,150500.0
2011-12-28 10:30:00,17.48,17.49,17.46,17.46,481000.0,14.2921,14.3003,14.2757,14.2757,481000.0
2011-12-28 10:40:00,17.47,17.49,17.46,17.47,123500.0,14.2839,14.3003,14.2757,14.2839,123500.0
2011-12-28 10:50:00,17.47,17.47,17.44,17.45,149000.0,14.2839,14.2839,14.2594,14.2675,149000.0
2011-12-28 11:00:00,17.45,17.47,17.43,17.46,153000.0,14.2675,14.2839,14.2512,14.2757,153000.0
2011-12-28 11:10:00,17.47,17.47,17.44,17.45,144500.0,14.2839,14.2839,14.2594,14.2675,144500.0
2011-12-28 11:20:00,17.45,17.45,17.41,17.41,55500.0,14.2675,14.2675,14.2348,14.2348,55500.0
2011-12-28 11:30:00,17.41,17.42,17.39,17.4,128000.0,14.2348,14.243,14.2185,14.2267,128000.0
2011-12-28 11:40:00,17.4,17.41,17.38,17.41,122500.0,14.2267,14.2348,14.2103,14.2348,122500.0
2011-12-28 11:50:00,17.41,17.42,17.4,17.42,68500.0,14.2348,14.243,14.2267,14.243,68500.0
2011-12-28 12:00:00,17.42,17.42,17.39,17.4,70000.0,14.243,14.243,14.2185,14.2267,70000.0
2011-12-28 12:10:00,17.39,17.45,17.39,17.45,63500.0,14.2185,14.2675,14.2185,14.2675,63500.0
2011-12-28 12:20:00,17.45,17.45,17.43,17.44,74500.0,14.2675,14.2675,14.2512,14.2594,74500.0
2011-12-28 12:30:00,17.44,17.45,17.44,17.45,248500.0,14.2594,14.2675,14.2594,14.2675,248500.0
2011-12-28 12:40:00,17.45,17.46,17.44,17.46,394500.0,14.2675,14.2757,14.2594,14.2757,394500.0
2011-12-28 12:50:00,17.46,17.46,17.4,17.43,1002000.0,14.2757,14.2757,14.2267,14.2512,1002000.0
2011-12-28 13:00:00,17.42,17.44,17.42,17.44,63000.0,14.243,14.2594,14.243,14.2594,63000.0
2011-12-28 13:10:00,17.44,17.47,17.43,17.46,40000.0,14.2594,14.2839,14.2512,14.2757,40000.0
2011-12-28 13:20:00,17.46,17.47,17.45,17.46,27500.0,14.2757,14.2839,14.2675,14.2757,27500.0
2011-12-28 13:30:00,17.47,17.52,17.47,17.51,71500.0,14.2839,14.3248,14.2839,14.3166,71500.0
2011-12-28 13:40:00,17.51,17.51,17.49,17.49,52500.0,14.3166,14.3166,14.3003,14.3003,52500.0
2011-12-28 13:50:00,17.5,17.5,17.49,17.49,42500.0,14.3084,14.3084,14.3003,14.3003,42500.0
2011-12-28 14:00:00,17.49,17.49,17.45,17.45,82500.0,14.3003,14.3003,14.2675,14.2675,82500.0
2011-12-28 14:10:00,17.44,17.45,17.42,17.42,145500.0,14.2594,14.2675,14.243,14.243,145500.0
2011-12-28 14:20:00,17.42,17.45,17.42,17.45,47000.0,14.243,14.2675,14.243,14.2675,47000.0
2011-12-28 14:30:00,17.45,17.45,17.41,17.42,85000.0,14.2675,14.2675,14.2348,14.243,85000.0
2011-12-28 14:40:00,17.42,17.42,17.41,17.41,79500.0,14.243,14.243,14.2348,14.2348,79500.0
2011-12-28 14:50:00,17.41,17.42,17.4,17.41,92000.0,14.2348,14.243,14.2267,14.2348,92000.0
2011-12-28 15:00:00,17.41,17.43,17.41,17.43,215000.0,14.2348,14.2512,14.2348,14.2512,215000.0
2011-12-28 15:10:00,17.43,17.44,17.39,17.41,178500.0,14.2512,14.2594,14.2185,14.2348,178500.0
2011-12-28 15:20:00,17.41,17.43,17.38,17.39,141000.0,14.2348,14.2512,14.2103,14.2185,141000.0
2011-12-28 15:30:00,17.39,17.4,17.38,17.4,181000.0,14.2185,14.2267,14.2103,14.2267,181000.0
2011-12-28 15:40:00,17.4,17.42,17.4,17.41,140500.0,14.2267,14.243,14.2267,14.2348,140500.0
2011-12-28 15:50:00,17.41,17.41,17.37,17.39,262500.0,14.2348,14.2348,14.2021,14.2185,262500.0
2011-12-29 09:30:00,17.45,17.48,17.42,17.46,388500.0,14.2675,14.2921,14.243,14.2757,388500.0
2011-12-29 09:40:00,17.46,17.5,17.46,17.46,88500.0,14.2757,14.3084,14.2757,14.2757,88500.0
2011-12-29 09:50:00,17.47,17.51,17.47,17.49,44000.0,14.2839,14.3166,14.2839,14.3003,44000.0
2011-12-29 10:00:00,17.5,17.54,17.49,17.54,50000.0,14.3084,14.3411,14.3003,14.3411,50000.0
2011-12-29 10:10:00,17.53,17.54,17.52,17.53,66500.0,14.333,14.3411,14.3248,14.333,66500.0
2011-12-29 10:20:00,17.53,17.57,17.52,17.56,122000.0,14.333,14.3657,14.3248,14.3575,122000.0
2011-12-29 10:30:00,17.57,17.6,17.57,17.59,108000.0,14.3657,14.3902,14.3657,14.382,108000.0
2011-12-29 10:40:00,17.59,17.6,17.57,17.59,112500.0,14.382,14.3902,14.3657,14.382,112500.0
2011-12-29 10:50:00,17.59,17.6,17.58,17.58,82500.0,14.382,14.3902,14.3738,14.3738,82500.0
2011-12-29 11:00:00,17.58,17.6,17.55,17.55,130000.0,14.3738,14.3902,14.3493,14.3493,130000.0
2011-12-29 11:10:00,17.55,17.58,17.55,17.58,116500.0,14.3493,14.3738,14.3493,14.3738,116500.0
2011-12-29 11:20:00,17.58,17.61,17.57,17.6,67000.0,14.3738,14.3984,14.3657,14.3902,67000.0
2011-12-29 11:30:00,17.59,17.62,17.59,17.6,45000.0,14.382,14.4065,14.382,14.3902,45000.0
2011-12-29 11:40:00,17.61,17.61,17.6,17.61,87500.0,14.3984,14.3984,14.3902,14.3984,87500.0
2011-12-29 11:50:00,17.61,17.62,17.6,17.62,58500.0,14.3984,14.4065,14.3902,14.4065,58500.0
2011-12-29 12:00:00,17.63,17.63,17.6,17.61,64000.0,14.4147,14.4147,14.3902,14.3984,64000.0
2011-12-29 12:10:00,17.61,17.61,17.59,17.59,70500.0,14.3984,14.3984,14.382,14.382,70500.0
2011-12-29 12:20:00,17.59,17.6,17.58,17.58,68500.0,14.382,14.3902,14.3738,14.3738,68500.0
2011-12-29 12:30:00,17.58,17.58,17.56,17.58,66000.0,14.3738,14.3738,14.3575,14.3738,66000.0
2011-12-29 12:40:00,17.58,17.59,17.58,17.59,34500.0,14.3738,14.382,14.3738,14.382,34500.0
2011-12-29 12:50:00,17.59,17.59,17.58,17.59,47500.0,14.382,14.382,14.3738,14.382,47500.0
2011-12-29 13:00:00,17.59,17.61,17.59,17.6,56500.0,14.382,14.3984,14.382,14.3902,56500.0
2011-12-29 13:10:00,17.61,17.61,17.56,17.56,51500.0,14.3984,14.3984,14.3575,14.3575,51500.0
2011-12-29 13:20:00,17.56,17.59,17.56,17.58,118500.0,14.3575,14.382,14.3575,14.3738,118500.0
2011-12-29 13:30:00,17.58,17.59,17.57,17.59,92000.0,14.3738,14.382,14.3657,14.382,92000.0
2011-12-29 13:40:00,17.59,17.6,17.57,17.58,106000.0,14.382,14.3902,14.3657,14.3738,106000.0
2011-12-29 13:50:00,17.58,17.6,17.57,17.59,77000.0,14.3738,14.3902,14.3657,14.382,77000.0
2011-12-29 14:00:00,17.6,17.6,17.58,17.59,47000.0,14.3902,14.3902,14.3738,14.382,47000.0
2011-12-29 14:10:00,17.59,17.6,17.59,17.6,54000.0,14.382,14.3902,14.382,14.3902,54000.0
2011-12-29 14:20:00,17.6,17.61,17.59,17.59,43500.0,14.3902,14.3984,14.382,14.382,43500.0
2011-12-29 14:30:00,17.59,17.6,17.58,17.59,45500.0,14.382,14.3902,14.3738,14.382,45500.0
2011-12-29 14:40:00,17.59,17.6,17.59,17.6,58500.0,14.382,14.3902,14.382,14.3902,58500.0
2011-12-29 14:50:00,17.6,17.6,17.59,17.59,24000.0,14.3902,14.3902,14.382,14.382,24000.0
2011-12-29 15:00:00,17.59,17.61,17.59,17.61,61500.0,14.382,14.3984,14.382,14.3984,61500.0
2011-12-29 15:10:00,17.61,17.63,17.61,17.61,136500.0,14.3984,14.4147,14.3984,14.3984,136500.0
2011-12-29 15:20:00,17.61,17.62,17.59,17.61,57500.0,14.3984,14.4065,14.382,14.3984,57500.0
2011-12-29 15:30:00,17.61,17.63,17.61,17.62,32500.0,14.3984,14.4147,14.3984,14.4065,32500.0
2011-12-29 15:40:00,17.63,17.64,17.62,17.62,83500.0,14.4147,14.4229,14.4065,14.4065,83500.0
2011-12-29 15:50:00,17.62,17.64,17.61,17.62,162000.0,14.4065,14.4229,14.3984,14.4065,162000.0
2011-12-30 09:30:00,17.6,17.62,17.57,17.61,108500.0,14.3902,14.4065,14.3657,14.3984,108500.0
2011-12-30 09:40:00,17.61,17.64,17.61,17.64,173500.0,14.3984,14.4229,14.3984,14.4229,173500.0
2011-12-30 09:50:00,17.64,17.65,17.64,17.65,102500.0,14.4229,14.4311,14.4229,14.4311,102500.0
2011-12-30 10:00:00,17.64,17.66,17.64,17.64,95500.0,14.4229,14.4392,14.4229,14.4229,95500.0
2011-12-30 10:10:00,17.64,17.65,17.62,17.62,84500.0,14.4229,14.4311,14.4065,14.4065,84500.0
2011-12-30 10:20:00,17.63,17.63,17.62,17.63,96500.0,14.4147,14.4147,14.4065,14.4147,96500.0
2011-12-30 10:30:00,17.63,17.65,17.62,17.64,83000.0,14.4147,14.4311,14.4065,14.4229,83000.0
2011-12-30 10:40:00,17.64,17.65,17.63,17.64,44000.0,14.4229,14.4311,14.4147,14.4229,44000.0
2011-12-30 10:50:00,17.65,17.67,17.64,17.66,573000.0,14.4311,14.4474,14.4229,14.4392,573000.0
2011-12-30 11:00:00,17.66,17.67,17.65,17.65,85500.0,14.4392,14.4474,14.4311,14.4311,85500.0
2011-12-30 11:10:00,17.66,17.67,17.65,17.66,52500.0,14.4392,14.4474,14.4311,14.4392,52500.0
2011-12-30 11:20:00,17.66,17.68,17.66,17.67,51500.0,14.4392,14.4556,14.4392,14.4474,51500.0
2011-12-30 11:30:00,17.67,17.68,17.66,17.68,36500.0,14.4474,14.4556,14.4392,14.4556,36500.0
2011-12-30 11:40:00,17.67,17.67,17.66,17.67,47500.0,14.4474,14.4474,14.4392,14.4474,47500.0
2011-12-30 11:50:00,17.67,17.67,17.66,17.66,61000.0,14.4474,14.4474,14.4392,14.4392,61000.0
2011-12-30 12:00:00,17.66,17.67,17.65,17.66,46000.0,14.4392,14.4474,14.4311,14.4392,46000.0
2011-12-30 12:10:00,17.66,17.66,17.65,17.65,46500.0,14.4392,14.4392,14.4311,14.4311,46500.0
2011-12-30 12:20:00,17.65,17.65,17.64,17.64,7000.0,14.4311,14.4311,14.4229,14.4229,7000.0
2011-12-30 12:30:00,17.64,17.65,17.64,17.65,37500.0,14.4229,14.4311,14.4229,14.4311,37500.0
2011-12-30 12:40:00,17.65,17.66,17.65,17.65,12000.0,14.4311,14.4392,14.4311,14.4311,12000.0
2011-12-30 12:50:00,17.65,17.66,17.64,17.66,42500.0,14.4311,14.4392,14.4229,14.4392,42500.0
2011-12-30 13:00:00,17.65,17.65,17.64,17.64,19500.0,14.4311,14.4311,14.4229,14.4229,19500.0
2011-12-30 13:10:00,17.64,17.65,17.64,17.64,23000.0,14.4229,14.4311,14.4229,14.4229,23000.0
2011-12-30 13:20:00,17.64,17.64,17.63,17.64,43000.0,14.4229,14.4229,14.4147,14.4229,43000.0
2011-12-30 13:30:00,17.63,17.65,17.63,17.65,27500.0,14.4147,14.4311,14.4147,14.4311,27500.0
2011-12-30 13:40:00,17.64,17.65,17.64,17.65,13500.0,14.4229,14.4311,14.4229,14.4311,13500.0
2011-12-30 13:50:00,17.65,17.65,17.64,17.64,20000.0,14.4311,14.4311,14.4229,14.4229,20000.0
2011-12-30 14:00:00,17.64,17.64,17.64,17.64,32000.0,14.4229,14.4229,14.4229,14.4229,32000.0
2011-12-30 14:10:00,17.64,17.64,17.63,17.63,29000.0,14.4229,14.4229,14.4147,14.4147,29000.0
2011-12-30 14:20:00,17.62,17.62,17.58,17.6,114500.0,14.4065,14.4065,14.3738,14.3902,114500.0
2011-12-30 14:30:00,17.59,17.61,17.59,17.6,106000.0,14.382,14.3984,14.382,14.3902,106000.0
2011-12-30 14:40:00,17.61,17.61,17.59,17.59,38500.0,14.3984,14.3984,14.382,14.382,38500.0
2011-12-30 14:50:00,17.6,17.6,17.58,17.59,73500.0,14.3902,14.3902,14.3738,14.382,73500.0
2011-12-30 15:00:00,17.59,17.61,17.59,17.59,48500.0,14.382,14.3984,14.382,14.382,48500.0
2011-12-30 15:10:00,17.59,17.6,17.58,17.59,35500.0,14.382,14.3902,14.3738,14.382,35500.0
2011-12-30 15:20:00,17.59,17.61,17.59,17.59,47500.0,14.382,14.3984,14.382,14.382,47500.0
2011-12-30 15:30:00,17.59,17.59,17.58,17.58,143000.0,14.382,14.382,14.3738,14.3738,143000.0
2011-12-30 15:40:00,17.58,17.58,17.57,17.58,90500.0,14.3738,14.3738,14.3657,14.3738,90500.0
2011-12-30 15:50:00,17.58,17.59,17.52,17.53,394000.0,14.3738,14.382,14.3248,14.333,394000.0
2012-01-03 09:30:00,17.91,17.96,17.9,17.92,185000.0,14.6437,14.6845,14.6355,14.6518,185000.0
2012-01-03 09:40:00,17.92,17.92,17.87,17.87,223000.0,14.6518,14.6518,14.6109,14.6109,223000.0
2012-01-03 09:50:00,17.88,17.89,17.86,17.88,380000.0,14.6191,14.6273,14.6028,14.6191,380000.0
2012-01-03 10:00:00,17.88,17.97,17.87,17.97,923000.0,14.6191,14.6927,14.6109,14.6927,923000.0
2012-01-03 10:10:00,17.97,17.98,17.96,17.97,557000.0,14.6927,14.7009,14.6845,14.6927,557000.0
2012-01-03 10:20:00,17.97,17.98,17.95,17.95,583500.0,14.6927,14.7009,14.6764,14.6764,583500.0
2012-01-03 10:30:00,17.95,17.96,17.93,17.94,247500.0,14.6764,14.6845,14.66,14.6682,247500.0
2012-01-03 10:40:00,17.93,17.96,17.93,17.94,177000.0,14.66,14.6845,14.66,14.6682,177000.0
2012-01-03 10:50:00,17.93,17.96,17.93,17.95,197500.0,14.66,14.6845,14.66,14.6764,197500.0
2012-01-03 11:00:00,17.95,17.97,17.93,17.93,332000.0,14.6764,14.6927,14.66,14.66,332000.0
2012-01-03 11:10:00,17.93,17.95,17.93,17.93,136500.0,14.66,14.6764,14.66,14.66,136500.0
2012-01-03 11:20:00,17.93,17.93,17.9,17.91,69500.0,14.66,14.66,14.6355,14.6437,69500.0
2012-01-03 11:30:00,17.91,17.92,17.89,17.89,106500.0,14.6437,14.6518,14.6273,14.6273,106500.0
2012-01-03 11:40:00,17.89,17.89,17.83,17.84,181000.0,14.6273,14.6273,14.5782,14.5864,181000.0
2012-01-03 11:50:00,17.84,17.86,17.81,17.81,235500.0,14.5864,14.6028,14.5619,14.5619,235500.0
2012-01-03 12:00:00,17.81,17.81,17.79,17.8,233500.0,14.5619,14.5619,14.5455,14.5537,233500.0
2012-01-03 12:10:00,17.8,17.8,17.78,17.8,93000.0,14.5537,14.5537,14.5374,14.5537,93000.0
2012-01-03 12:20:00,17.8,17.81,17.78,17.79,90000.0,14.5537,14.5619,14.5374,14.5455,90000.0
2012-01-03 12:30:00,17.79,17.79,17.73,17.73,741000.0,14.5455,14.5455,14.4965,14.4965,741000.0
2012-01-03 12:40:00,17.73,17.73,17.68,17.68,252000.0,14.4965,14.4965,14.4556,14.4556,252000.0
2012-01-03 12:50:00,17.68,17.71,17.67,17.69,199500.0,14.4556,14.4801,14.4474,14.4638,199500.0
2012-01-03 13:00:00,17.69,17.72,17.67,17.68,213500.0,14.4638,14.4883,14.4474,14.4556,213500.0
2012-01-03 13:10:00,17.68,17.7,17.66,17.7,163500.0,14.4556,14.472,14.4392,14.472,163500.0
2012-01-03 13:20:00,17.7,17.7,17.67,17.68,142000.0,14.472,14.472,14.4474,14.4556,142000.0
2012-01-03 13:30:00,17.68,17.68,17.65,17.66,106500.0,14.4556,14.4556,14.4311,14.4392,106500.0
2012-01-03 13:40:00,17.66,17.7,17.66,17.7,286500.0,14.4392,14.472,14.4392,14.472,286500.0
2012-01-03 13:50:00,17.71,17.72,17.7,17.71,183000.0,14.4801,14.4883,14.472,14.4801,183000.0
2012-01-03 14:00:00,17.71,17.73,17.71,17.72,278000.0,14.4801,14.4965,14.4801,14.4883,278000.0
2012-01-03 14:10:00,17.72,17.73,17.71,17.73,207000.0,14.4883,14.4965,14.4801,14.4965,207000.0
2012-01-03 14:20:00,17.73,17.74,17.72,17.74,169000.0,14.4965,14.5047,14.4883,14.5047,169000.0
2012-01-03 14:30:00,17.74,17.77,17.73,17.75,248000.0,14.5047,14.5292,14.4965,14.5128,248000.0
2012-01-03 14:40:00,17.75,17.78,17.74,17.77,266000.0,14.5128,14.5374,14.5047,14.5292,266000.0
2012-01-03 14:50:00,17.77,17.79,17.77,17.79,249000.0,14.5292,14.5455,14.5292,14.5455,249000.0
2012-01-03 15:00:00,17.79,17.79,17.76,17.77,187500.0,14.5455,14.5455,14.521,14.5292,187500.0
2012-01-03 15:10:00,17.77,17.78,17.76,17.77,284000.0,14.5292,14.5374,14.521,14.5292,284000.0
2012-01-03 15:20:00,17.77,17.77,17.72,17.73,423500.0,14.5292,14.5292,14.4883,14.4965,423500.0
2012-01-03 15:30:00,17.73,17.74,17.72,17.73,397500.0,14.4965,14.5047,14.4883,14.4965,397500.0
2012-01-03 15:40:00,17.73,17.76,17.73,17.74,513000.0,14.4965,14.521,14.4965,14.5047,513000.0
2012-01-03 15:50:00,17.74,17.75,17.7,17.72,505000.0,14.5047,14.5128,14.472,14.4883,505000.0
2012-01-04 09:30:00,17.63,17.65,17.57,17.61,235000.0,14.4147,14.4311,14.3657,14.3984,235000.0
2012-01-04 09:40:00,17.61,17.63,17.59,17.63,258000.0,14.3984,14.4147,14.382,14.4147,258000.0
2012-01-04 09:50:00,17.62,17.64,17.61,17.63,111000.0,14.4065,14.4229,14.3984,14.4147,111000.0
2012-01-04 10:00:00,17.63,17.63,17.59,17.6,216000.0,14.4147,14.4147,14.382,14.3902,216000.0
2012-01-04 10:10:00,17.59,17.6,17.55,17.57,219000.0,14.382,14.3902,14.3493,14.3657,219000.0
2012-01-04 10:20:00,17.57,17.58,17.56,17.56,73000.0,14.3657,14.3738,14.3575,14.3575,73000.0
2012-01-04 10:30:00,17.56,17.58,17.54,17.55,152000.0,14.3575,14.3738,14.3411,14.3493,152000.0
2012-01-04 10:40:00,17.54,17.57,17.54,17.57,26500.0,14.3411,14.3657,14.3411,14.3657,26500.0
2012-01-04 10:50:00,17.57,17.61,17.57,17.6,131000.0,14.3657,14.3984,14.3657,14.3902,131000.0
2012-01-04 11:00:00,17.61,17.64,17.6,17.63,87000.0,14.3984,14.4229,14.3902,14.4147,87000.0
2012-01-04 11:10:00,17.64,17.65,17.63,17.64,35500.0,14.4229,14.4311,14.4147,14.4229,35500.0
2012-01-04 11:20:00,17.64,17.65,17.64,17.65,33500.0,14.4229,14.4311,14.4229,14.4311,33500.0
2012-01-04 11:30:00,17.65,17.67,17.64,17.67,27500.0,14.4311,14.4474,14.4229,14.4474,27500.0
2012-01-04 11:40:00,17.67,17.67,17.66,17.66,27500.0,14.4474,14.4474,14.4392,14.4392,27500.0
2012-01-04 11:50:00,17.66,17.66,17.65,17.65,69500.0,14.4392,14.4392,14.4311,14.4311,69500.0
2012-01-04 12:00:00,17.65,17.7,17.65,17.69,112000.0,14.4311,14.472,14.4311,14.4638,112000.0
2012-01-04 12:10:00,17.69,17.71,17.69,17.7,122500.0,14.4638,14.4801,14.4638,14.472,122500.0
2012-01-04 12:20:00,17.7,17.71,17.69,17.7,94500.0,14.472,14.4801,14.4638,14.472,94500.0
2012-01-04 12:30:00,17.7,17.7,17.67,17.68,75000.0,14.472,14.472,14.4474,14.4556,75000.0
2012-01-04 12:40:00,17.67,17.69,17.67,17.69,46500.0,14.4474,14.4638,14.4474,14.4638,46500.0
2012-01-04 12:50:00,17.69,17.7,17.68,17.7,53000.0,14.4638,14.472,14.4556,14.472,53000.0
2012-01-04 13:00:00,17.7,17.7,17.67,17.67,197000.0,14.472,14.472,14.4474,14.4474,197000.0
2012-01-04 13:10:00,17.67,17.68,17.65,17.66,40000.0,14.4474,14.4556,14.4311,14.4392,40000.0
2012-01-04 13:20:00,17.66,17.67,17.65,17.66,44000.0,14.4392,14.4474,14.4311,14.4392,44000.0
2012-01-04 13:30:00,17.66,17.68,17.66,17.67,102000.0,14.4392,14.4556,14.4392,14.4474,102000.0
2012-01-04 13:40:00,17.67,17.7,17.67,17.7,131000.0,14.4474,14.472,14.4474,14.472,131000.0
2012-01-04 13:50:00,17.7,17.7,17.68,17.69,168500.0,14.472,14.472,14.4556,14.4638,168500.0
2012-01-04 14:00:00,17.69,17.69,17.67,17.68,120500.0,14.4638,14.4638,14.4474,14.4556,120500.0
2012-01-04 14:10:00,17.68,17.69,17.66,17.69,83500.0,14.4556,14.4638,14.4392,14.4638,83500.0
2012-01-04 14:20:00,17.69,17.69,17.67,17.69,130500.0,14.4638,14.4638,14.4474,14.4638,130500.0
2012-01-04 14:30:00,17.69,17.71,17.68,17.7,96500.0,14.4638,14.4801,14.4556,14.472,96500.0
2012-01-04 14:40:00,17.71,17.73,17.71,17.71,127000.0,14.4801,14.4965,14.4801,14.4801,127000.0
2012-01-04 14:50:00,17.71,17.73,17.71,17.72,120500.0,14.4801,14.4965,14.4801,14.4883,120500.0
2012-01-04 15:00:00,17.72,17.72,17.7,17.71,75500.0,14.4883,14.4883,14.472,14.4801,75500.0
2012-01-04 15:10:00,17.71,17.72,17.69,17.69,129000.0,14.4801,14.4883,14.4638,14.4638,129000.0
2012-01-04 15:20:00,17.69,17.7,17.69,17.7,86000.0,14.4638,14.472,14.4638,14.472,86000.0
2012-01-04 15:30:00,17.7,17.71,17.7,17.71,50500.0,14.472,14.4801,14.472,14.4801,50500.0
2012-01-04 15:40:00,17.71,17.71,17.68,17.68,62000.0,14.4801,14.4801,14.4556,14.4556,62000.0
2012-01-04 15:50:00,17.68,17.69,17.66,17.67,255000.0,14.4556,14.4638,14.4392,14.4474,255000.0
2012-01-05 09:30:00,17.57,17.59,17.53,17.56,216000.0,14.3657,14.382,14.333,14.3575,216000.0
2012-01-05 09:40:00,17.53,17.53,17.42,17.44,406000.0,14.333,14.333,14.243,14.2594,406000.0
2012-01-05 09:50:00,17.45,17.49,17.44,17.47,209000.0,14.2675,14.3003,14.2594,14.2839,209000.0
2012-01-05 10:00:00,17.46,17.47,17.4,17.47,488000.0,14.2757,14.2839,14.2267,14.2839,488000.0
2012-01-05 10:10:00,17.46,17.55,17.44,17.55,177000.0,14.2757,14.3493,14.2594,14.3493,177000.0
2012-01-05 10:20:00,17.54,17.58,17.53,17.57,134000.0,14.3411,14.3738,14.333,14.3657,134000.0
2012-01-05 10:30:00,17.57,17.57,17.52,17.53,177000.0,14.3657,14.3657,14.3248,14.333,177000.0
2012-01-05 10:40:00,17.55,17.56,17.53,17.53,104000.0,14.3493,14.3575,14.333,14.333,104000.0
2012-01-05 10:50:00,17.53,17.53,17.5,17.53,74000.0,14.333,14.333,14.3084,14.333,74000.0
2012-01-05 11:00:00,17.54,17.56,17.53,17.55,79500.0,14.3411,14.3575,14.333,14.3493,79500.0
2012-01-05 11:10:00,17.55,17.57,17.54,17.54,96000.0,14.3493,14.3657,14.3411,14.3411,96000.0
2012-01-05 11:20:00,17.55,17.63,17.55,17.63,159000.0,14.3493,14.4147,14.3493,14.4147,159000.0
2012-01-05 11:30:00,17.64,17.64,17.61,17.63,53000.0,14.4229,14.4229,14.3984,14.4147,53000.0
2012-01-05 11:40:00,17.63,17.66,17.62,17.66,140000.0,14.4147,14.4392,14.4065,14.4392,140000.0
2012-01-05 11:50:00,17.67,17.67,17.64,17.65,180500.0,14.4474,14.4474,14.4229,14.4311,180500.0
2012-01-05 12:00:00,17.65,17.66,17.64,17.66,107000.0,14.4311,14.4392,14.4229,14.4392,107000.0
2012-01-05 12:10:00,17.66,17.69,17.66,17.68,176000.0,14.4392,14.4638,14.4392,14.4556,176000.0
2012-01-05 12:20:00,17.68,17.7,17.64,17.69,143500.0,14.4556,14.472,14.4229,14.4638,143500.0
2012-01-05 12:30:00,17.69,17.7,17.67,17.67,131500.0,14.4638,14.472,14.4474,14.4474,131500.0
2012-01-05 12:40:00,17.67,17.73,17.67,17.73,233000.0,14.4474,14.4965,14.4474,14.4965,233000.0
2012-01-05 12:50:00,17.73,17.77,17.72,17.77,104000.0,14.4965,14.5292,14.4883,14.5292,104000.0
2012-01-05 13:00:00,17.77,17.77,17.75,17.77,125000.0,14.5292,14.5292,14.5128,14.5292,125000.0
2012-01-05 13:10:00,17.77,17.77,17.75,17.76,110000.0,14.5292,14.5292,14.5128,14.521,110000.0
2012-01-05 13:20:00,17.77,17.81,17.77,17.8,157500.0,14.5292,14.5619,14.5292,14.5537,157500.0
2012-01-05 13:30:00,17.81,17.82,17.81,17.82,136000.0,14.5619,14.5701,14.5619,14.5701,136000.0
2012-01-05 13:40:00,17.82,17.84,17.82,17.82,133000.0,14.5701,14.5864,14.5701,14.5701,133000.0
2012-01-05 13:50:00,17.82,17.83,17.82,17.82,53500.0,14.5701,14.5782,14.5701,14.5701,53500.0
2012-01-05 14:00:00,17.82,17.82,17.8,17.81,69500.0,14.5701,14.5701,14.5537,14.5619,69500.0
2012-01-05 14:10:00,17.81,17.82,17.79,17.8,124000.0,14.5619,14.5701,14.5455,14.5537,124000.0
2012-01-05 14:20:00,17.8,17.8,17.77,17.77,99000.0,14.5537,14.5537,14.5292,14.5292,99000.0
2012-01-05 14:30:00,17.77,17.78,17.76,17.77,125500.0,14.5292,14.5374,14.521,14.5292,125500.0
2012-01-05 14:40:00,17.77,17.78,17.77,17.77,143500.0,14.5292,14.5374,14.5292,14.5292,143500.0
2012-01-05 14:50:00,17.77,17.77,17.75,17.75,102500.0,14.5292,14.5292,14.5128,14.5128,102500.0
2012-01-05 15:00:00,17.75,17.78,17.74,17.78,166000.0,14.5128,14.5374,14.5047,14.5374,166000.0
2012-01-05 15:10:00,17.77,17.78,17.74,17.77,244500.0,14.5292,14.5374,14.5047,14.5292,244500.0
2012-01-05 15:20:00,17.77,17.78,17.76,17.76,152000.0,14.5292,14.5374,14.521,14.521,152000.0
2012-01-05 15:30:00,17.76,17.77,17.75,17.76,310500.0,14.521,14.5292,14.5128,14.521,310500.0
2012-01-05 15:40:00,17.77,17.8,17.77,17.78,257000.0,14.5292,14.5537,14.5292,14.5374,257000.0
2012-01-05 15:50:00,17.78,17.8,17.78,17.79,306500.0,14.5374,14.5537,14.5374,14.5455,306500.0
2012-01-06 09:30:00,17.78,17.79,17.72,17.75,231500.0,14.5374,14.5455,14.4883,14.5128,231500.0
2012-01-06 09:40:00,17.74,17.75,17.69,17.7,105500.0,14.5047,14.5128,14.4638,14.472,105500.0
2012-01-06 09:50:00,17.7,17.71,17.65,17.69,262500.0,14.472,14.4801,14.4311,14.4638,262500.0
2012-01-06 10:00:00,17.68,17.71,17.67,17.71,173500.0,14.4556,14.4801,14.4474,14.4801,173500.0
2012-01-06 10:10:00,17.71,17.75,17.7,17.75,143500.0,14.4801,14.5128,14.472,14.5128,143500.0
2012-01-06 10:20:00,17.75,17.77,17.73,17.75,55000.0,14.5128,14.5292,14.4965,14.5128,55000.0
2012-01-06 10:30:00,17.75,17.78,17.75,17.78,72500.0,14.5128,14.5374,14.5128,14.5374,72500.0
2012-01-06 10:40:00,17.78,17.82,17.76,17.81,99000.0,14.5374,14.5701,14.521,14.5619,99000.0
2012-01-06 10:50:00,17.82,17.83,17.79,17.79,74500.0,14.5701,14.5782,14.5455,14.5455,74500.0
2012-01-06 11:00:00,17.8,17.86,17.8,17.85,145500.0,14.5537,14.6028,14.5537,14.5946,145500.0
2012-01-06 11:10:00,17.84,17.84,17.82,17.84,105000.0,14.5864,14.5864,14.5701,14.5864,105000.0
2012-01-06 11:20:00,17.84,17.85,17.83,17.84,42500.0,14.5864,14.5946,14.5782,14.5864,42500.0
2012-01-06 11:30:00,17.84,17.88,17.84,17.88,154000.0,14.5864,14.6191,14.5864,14.6191,154000.0
2012-01-06 11:40:00,17.88,17.89,17.87,17.89,44500.0,14.6191,14.6273,14.6109,14.6273,44500.0
2012-01-06 11:50:00,17.89,17.89,17.88,17.88,40500.0,14.6273,14.6273,14.6191,14.6191,40500.0
2012-01-06 12:00:00,17.88,17.88,17.86,17.86,94000.0,14.6191,14.6191,14.6028,14.6028,94000.0
2012-01-06 12:10:00,17.86,17.88,17.86,17.88,120000.0,14.6028,14.6191,14.6028,14.6191,120000.0
2012-01-06 12:20:00,17.87,17.9,17.87,17.89,30500.0,14.6109,14.6355,14.6109,14.6273,30500.0
2012-01-06 12:30:00,17.88,17.9,17.88,17.88,71500.0,14.6191,14.6355,14.6191,14.6191,71500.0
2012-01-06 12:40:00,17.87,17.87,17.83,17.84,207500.0,14.6109,14.6109,14.5782,14.5864,207500.0
2012-01-06 12:50:00,17.84,17.85,17.83,17.83,47000.0,14.5864,14.5946,14.5782,14.5782,47000.0
2012-01-06 13:00:00,17.83,17.85,17.83,17.83,78500.0,14.5782,14.5946,14.5782,14.5782,78500.0
2012-01-06 13:10:00,17.84,17.84,17.8,17.83,110000.0,14.5864,14.5864,14.5537,14.5782,110000.0
2012-01-06 13:20:00,17.83,17.83,17.8,17.81,82500.0,14.5782,14.5782,14.5537,14.5619,82500.0
2012-01-06 13:30:00,17.81,17.82,17.79,17.82,82500.0,14.5619,14.5701,14.5455,14.5701,82500.0
2012-01-06 13:40:00,17.82,17.85,17.82,17.85,49500.0,14.5701,14.5946,14.5701,14.5946,49500.0
2012-01-06 13:50:00,17.85,17.89,17.84,17.86,117500.0,14.5946,14.6273,14.5864,14.6028,117500.0
2012-01-06 14:00:00,17.86,17.88,17.85,17.87,54000.0,14.6028,14.6191,14.5946,14.6109,54000.0
2012-01-06 14:10:00,17.87,17.87,17.83,17.84,99500.0,14.6109,14.6109,14.5782,14.5864,99500.0
2012-01-06 14:20:00,17.84,17.85,17.84,17.85,46500.0,14.5864,14.5946,14.5864,14.5946,46500.0
2012-01-06 14:30:00,17.85,17.86,17.84,17.85,53000.0,14.5946,14.6028,14.5864,14.5946,53000.0
2012-01-06 14:40:00,17.85,17.86,17.83,17.84,99500.0,14.5946,14.6028,14.5782,14.5864,99500.0
2012-01-06 14:50:00,17.84,17.85,17.83,17.83,128500.0,14.5864,14.5946,14.5782,14.5782,128500.0
2012-01-06 15:00:00,17.83,17.86,17.83,17.85,79500.0,14.5782,14.6028,14.5782,14.5946,79500.0
2012-01-06 15:10:00,17.85,17.85,17.83,17.84,116000.0,14.5946,14.5946,14.5782,14.5864,116000.0
2012-01-06 15:20:00,17.84,17.85,17.84,17.84,111000.0,14.5864,14.5946,14.5864,14.5864,111000.0
2012-01-06 15:30:00,17.84,17.85,17.83,17.84,118000.0,14.5864,14.5946,14.5782,14.5864,118000.0
2012-01-06 15:40:00,17.84,17.85,17.82,17.82,144000.0,14.5864,14.5946,14.5701,14.5701,144000.0
2012-01-06 15:50:00,17.82,17.82,17.78,17.79,268000.0,14.5701,14.5701,14.5374,14.5455,268000.0
2012-01-09 09:30:00,17.87,17.87,17.81,17.86,246500.0,14.6109,14.6109,14.5619,14.6028,246500.0
2012-01-09 09:40:00,17.85,17.85,17.79,17.81,157000.0,14.5946,14.5946,14.5455,14.5619,157000.0
2012-01-09 09:50:00,17.8,17.85,17.8,17.83,143000.0,14.5537,14.5946,14.5537,14.5782,143000.0
2012-01-09 10:00:00,17.84,17.84,17.79,17.83,182500.0,14.5864,14.5864,14.5455,14.5782,182500.0
2012-01-09 10:10:00,17.84,17.88,17.83,17.87,192000.0,14.5864,14.6191,14.5782,14.6109,192000.0
2012-01-09 10:20:00,17.87,17.9,17.86,17.89,139500.0,14.6109,14.6355,14.6028,14.6273,139500.0
2012-01-09 10:30:00,17.9,17.9,17.87,17.87,128000.0,14.6355,14.6355,14.6109,14.6109,128000.0
2012-01-09 10:40:00,17.88,17.88,17.83,17.83,202500.0,14.6191,14.6191,14.5782,14.5782,202500.0
2012-01-09 10:50:00,17.83,17.85,17.8,17.82,271000.0,14.5782,14.5946,14.5537,14.5701,271000.0
2012-01-09 11:00:00,17.81,17.83,17.78,17.79,146500.0,14.5619,14.5782,14.5374,14.5455,146500.0
2012-01-09 11:10:00,17.79,17.8,17.72,17.74,331500.0,14.5455,14.5537,14.4883,14.5047,331500.0
2012-01-09 11:20:00,17.74,17.77,17.73,17.77,89500.0,14.5047,14.5292,14.4965,14.5292,89500.0
2012-01-09 11:30:00,17.77,17.78,17.75,17.78,208000.0,14.5292,14.5374,14.5128,14.5374,208000.0
2012-01-09 11:40:00,17.78,17.84,17.77,17.81,224500.0,14.5374,14.5864,14.5292,14.5619,224500.0
2012-01-09 11:50:00,17.81,17.83,17.81,17.82,221000.0,14.5619,14.5782,14.5619,14.5701,221000.0
2012-01-09 12:00:00,17.82,17.83,17.8,17.82,61000.0,14.5701,14.5782,14.5537,14.5701,61000.0
2012-01-09 12:10:00,17.81,17.83,17.81,17.81,30000.0,14.5619,14.5782,14.5619,14.5619,30000.0
2012-01-09 12:20:00,17.81,17.86,17.8,17.85,81000.0,14.5619,14.6028,14.5537,14.5946,81000.0
2012-01-09 12:30:00,17.85,17.87,17.85,17.86,374500.0,14.5946,14.6109,14.5946,14.6028,374500.0
2012-01-09 12:40:00,17.86,17.87,17.84,17.86,219000.0,14.6028,14.6109,14.5864,14.6028,219000.0
2012-01-09 12:50:00,17.86,17.87,17.86,17.86,262500.0,14.6028,14.6109,14.6028,14.6028,262500.0
2012-01-09 13:00:00,17.87,17.88,17.85,17.86,313000.0,14.6109,14.6191,14.5946,14.6028,313000.0
2012-01-09 13:10:00,17.86,17.88,17.85,17.86,49000.0,14.6028,14.6191,14.5946,14.6028,49000.0
2012-01-09 13:20:00,17.87,17.88,17.86,17.88,96000.0,14.6109,14.6191,14.6028,14.6191,96000.0
2012-01-09 13:30:00,17.87,17.88,17.85,17.86,42500.0,14.6109,14.6191,14.5946,14.6028,42500.0
2012-01-09 13:40:00,17.86,17.88,17.85,17.88,60500.0,14.6028,14.6191,14.5946,14.6191,60500.0
2012-01-09 13:50:00,17.88,17.89,17.87,17.88,20500.0,14.6191,14.6273,14.6109,14.6191,20500.0
2012-01-09 14:00:00,17.88,17.9,17.88,17.89,161000.0,14.6191,14.6355,14.6191,14.6273,161000.0
2012-01-09 14:10:00,17.89,17.9,17.88,17.89,64000.0,14.6273,14.6355,14.6191,14.6273,64000.0
2012-01-09 14:20:00,17.89,17.89,17.88,17.89,72000.0,14.6273,14.6273,14.6191,14.6273,72000.0
2012-01-09 14:30:00,17.89,17.92,17.89,17.9,134500.0,14.6273,14.6518,14.6273,14.6355,134500.0
2012-01-09 14:40:00,17.91,17.91,17.88,17.9,48500.0,14.6437,14.6437,14.6191,14.6355,48500.0
2012-01-09 14:50:00,17.9,17.9,17.88,17.89,57500.0,14.6355,14.6355,14.6191,14.6273,57500.0
2012-01-09 15:00:00,17.89,17.91,17.89,17.91,299500.0,14.6273,14.6437,14.6273,14.6437,299500.0
2012-01-09 15:10:00,17.9,17.9,17.89,17.89,111000.0,14.6355,14.6355,14.6273,14.6273,111000.0
2012-01-09 15:20:00,17.89,17.9,17.89,17.89,70000.0,14.6273,14.6355,14.6273,14.6273,70000.0
2012-01-09 15:30:00,17.89,17.9,17.88,17.9,131500.0,14.6273,14.6355,14.6191,14.6355,131500.0
2012-01-09 15:40:00,17.9,17.91,17.88,17.88,134000.0,14.6355,14.6437,14.6191,14.6191,134000.0
2012-01-09 15:50:00,17.89,17.89,17.87,17.89,94500.0,14.6273,14.6273,14.6109,14.6273,94500.0
2012-01-10 09:30:00,18.08,18.13,18.08,18.1,219500.0,14.7827,14.8235,14.7827,14.799,219500.0
2012-01-10 09:40:00,18.1,18.11,18.07,18.08,164000.0,14.799,14.8072,14.7745,14.7827,164000.0
2012-01-10 09:50:00,18.07,18.1,18.07,18.1,87000.0,14.7745,14.799,14.7745,14.799,87000.0
2012-01-10 10:00:00,18.1,18.15,18.1,18.13,129000.0,14.799,14.8399,14.799,14.8235,129000.0
2012-01-10 10:10:00,18.13,18.14,18.12,18.13,65500.0,14.8235,14.8317,14.8154,14.8235,65500.0
2012-01-10 10:20:00,18.13,18.13,18.11,18.12,44500.0,14.8235,14.8235,14.8072,14.8154,44500.0
2012-01-10 10:30:00,18.12,18.14,18.12,18.13,22500.0,14.8154,14.8317,14.8154,14.8235,22500.0
2012-01-10 10:40:00,18.15,18.16,18.13,18.14,189000.0,14.8399,14.8481,14.8235,14.8317,189000.0
2012-01-10 10:50:00,18.14,18.15,18.12,18.14,47500.0,14.8317,14.8399,14.8154,14.8317,47500.0
2012-01-10 11:00:00,18.14,18.14,18.12,18.14,77500.0,14.8317,14.8317,14.8154,14.8317,77500.0
2012-01-10 11:10:00,18.14,18.15,18.13,18.14,90000.0,14.8317,14.8399,14.8235,14.8317,90000.0
2012-01-10 11:20:00,18.14,18.15,18.13,18.13,261000.0,14.8317,14.8399,14.8235,14.8235,261000.0
2012-01-10 11:30:00,18.13,18.14,18.13,18.14,45500.0,14.8235,14.8317,14.8235,14.8317,45500.0
2012-01-10 11:40:00,18.14,18.14,18.13,18.13,59000.0,14.8317,14.8317,14.8235,14.8235,59000.0
2012-01-10 11:50:00,18.13,18.15,18.13,18.14,87500.0,14.8235,14.8399,14.8235,14.8317,87500.0
2012-01-10 12:00:00,18.14,18.14,18.13,18.14,76000.0,14.8317,14.8317,14.8235,14.8317,76000.0
2012-01-10 12:10:00,18.14,18.14,18.12,18.12,7500.0,14.8317,14.8317,14.8154,14.8154,7500.0
2012-01-10 12:20:00,18.11,18.12,18.06,18.08,146500.0,14.8072,14.8154,14.7663,14.7827,146500.0
2012-01-10 12:30:00,18.07,18.09,18.07,18.09,17000.0,14.7745,14.7908,14.7745,14.7908,17000.0
2012-01-10 12:40:00,18.09,18.09,18.08,18.08,25000.0,14.7908,14.7908,14.7827,14.7827,25000.0
2012-01-10 12:50:00,18.08,18.1,18.08,18.1,56000.0,14.7827,14.799,14.7827,14.799,56000.0
2012-01-10 13:00:00,18.1,18.1,18.08,18.08,119000.0,14.799,14.799,14.7827,14.7827,119000.0
2012-01-10 13:10:00,18.08,18.09,18.07,18.09,101500.0,14.7827,14.7908,14.7745,14.7908,101500.0
2012-01-10 13:20:00,18.08,18.09,18.07,18.09,108000.0,14.7827,14.7908,14.7745,14.7908,108000.0
2012-01-10 13:30:00,18.08,18.1,18.08,18.1,94500.0,14.7827,14.799,14.7827,14.799,94500.0
2012-01-10 13:40:00,18.09,18.1,18.08,18.08,21500.0,14.7908,14.799,14.7827,14.7827,21500.0
2012-01-10 13:50:00,18.08,18.1,18.07,18.09,152500.0,14.7827,14.799,14.7745,14.7908,152500.0
2012-01-10 14:00:00,18.09,18.09,18.08,18.09,180000.0,14.7908,14.7908,14.7827,14.7908,180000.0
2012-01-10 14:10:00,18.09,18.1,18.09,18.1,24500.0,14.7908,14.799,14.7908,14.799,24500.0
2012-01-10 14:20:00,18.1,18.11,18.1,18.1,85000.0,14.799,14.8072,14.799,14.799,85000.0
2012-01-10 14:30:00,18.1,18.13,18.1,18.12,84500.0,14.799,14.8235,14.799,14.8154,84500.0
2012-01-10 14:40:00,18.12,18.14,18.12,18.13,126000.0,14.8154,14.8317,14.8154,14.8235,126000.0
2012-01-10 14:50:00,18.13,18.13,18.12,18.12,33500.0,14.8235,14.8235,14.8154,14.8154,33500.0
2012-01-10 15:00:00,18.13,18.14,18.12,18.12,50000.0,14.8235,14.8317,14.8154,14.8154,50000.0
2012-01-10 15:10:00,18.13,18.13,18.12,18.12,260500.0,14.8235,14.8235,14.8154,14.8154,260500.0
2012-01-10 15:20:00,18.12,18.12,18.11,18.12,101000.0,14.8154,14.8154,14.8072,14.8154,101000.0
2012-01-10 15:30:00,18.12,18.12,18.08,18.09,135000.0,14.8154,14.8154,14.7827,14.7908,135000.0
2012-01-10 15:40:00,18.09,18.11,18.08,18.1,112500.0,14.7908,14.8072,14.7827,14.799,112500.0
2012-01-10 15:50:00,18.1,18.12,18.1,18.12,155000.0,14.799,14.8154,14.799,14.8154,155000.0
2012-01-11 09:30:00,18.06,18.09,18.05,18.09,634000.0,14.7663,14.7908,14.7581,14.7908,634000.0
2012-01-11 09:40:00,18.09,18.15,18.09,18.13,99500.0,14.7908,14.8399,14.7908,14.8235,99500.0
2012-01-11 09:50:00,18.13,18.15,18.07,18.08,120500.0,14.8235,14.8399,14.7745,14.7827,120500.0
2012-01-11 10:00:00,18.08,18.09,18.05,18.09,152500.0,14.7827,14.7908,14.7581,14.7908,152500.0
2012-01-11 10:10:00,18.09,18.1,18.08,18.09,123000.0,14.7908,14.799,14.7827,14.7908,123000.0
2012-01-11 10:20:00,18.09,18.12,18.09,18.1,66000.0,14.7908,14.8154,14.7908,14.799,66000.0
2012-01-11 10:30:00,18.1,18.14,18.1,18.14,91000.0,14.799,14.8317,14.799,14.8317,91000.0
2012-01-11 10:40:00,18.14,18.14,18.12,18.13,35500.0,14.8317,14.8317,14.8154,14.8235,35500.0
2012-01-11 10:50:00,18.13,18.13,18.09,18.09,101500.0,14.8235,14.8235,14.7908,14.7908,101500.0
2012-01-11 11:00:00,18.09,18.11,18.08,18.08,81500.0,14.7908,14.8072,14.7827,14.7827,81500.0
2012-01-11 11:10:00,18.09,18.11,18.09,18.1,60500.0,14.7908,14.8072,14.7908,14.799,60500.0
2012-01-11 11:20:00,18.11,18.11,18.09,18.09,79000.0,14.8072,14.8072,14.7908,14.7908,79000.0
2012-01-11 11:30:00,18.09,18.11,18.09,18.11,90000.0,14.7908,14.8072,14.7908,14.8072,90000.0
2012-01-11 11:40:00,18.11,18.15,18.11,18.14,130000.0,14.8072,14.8399,14.8072,14.8317,130000.0
2012-01-11 11:50:00,18.13,18.14,18.11,18.12,47500.0,14.8235,14.8317,14.8072,14.8154,47500.0
2012-01-11 12:00:00,18.11,18.13,18.11,18.12,264000.0,14.8072,14.8235,14.8072,14.8154,264000.0
2012-01-11 12:10:00,18.12,18.15,18.12,18.15,111000.0,14.8154,14.8399,14.8154,14.8399,111000.0
2012-01-11 12:20:00,18.15,18.15,18.13,18.13,58000.0,14.8399,14.8399,14.8235,14.8235,58000.0
2012-01-11 12:30:00,18.13,18.14,18.12,18.13,42000.0,14.8235,14.8317,14.8154,14.8235,42000.0
2012-01-11 12:40:00,18.13,18.14,18.13,18.13,51000.0,14.8235,14.8317,14.8235,14.8235,51000.0
2012-01-11 12:50:00,18.14,18.14,18.12,18.14,108000.0,14.8317,14.8317,14.8154,14.8317,108000.0
2012-01-11 13:00:00,18.14,18.15,18.13,18.14,68500.0,14.8317,14.8399,14.8235,14.8317,68500.0
2012-01-11 13:10:00,18.15,18.15,18.13,18.13,65500.0,14.8399,14.8399,14.8235,14.8235,65500.0
2012-01-11 13:20:00,18.13,18.15,18.13,18.14,61500.0,14.8235,14.8399,14.8235,14.8317,61500.0
2012-01-11 13:30:00,18.14,18.17,18.14,18.16,194000.0,14.8317,14.8562,14.8317,14.8481,194000.0
2012-01-11 13:40:00,18.16,18.17,18.16,18.16,42000.0,14.8481,14.8562,14.8481,14.8481,42000.0
2012-01-11 13:50:00,18.17,18.17,18.13,18.13,87000.0,14.8562,14.8562,14.8235,14.8235,87000.0
2012-01-11 14:00:00,18.14,18.15,18.13,18.14,233500.0,14.8317,14.8399,14.8235,14.8317,233500.0
2012-01-11 14:10:00,18.15,18.16,18.14,18.16,57500.0,14.8399,14.8481,14.8317,14.8481,57500.0
2012-01-11 14:20:00,18.15,18.15,18.12,18.14,166000.0,14.8399,14.8399,14.8154,14.8317,166000.0
2012-01-11 14:30:00,18.14,18.14,18.13,18.14,67500.0,14.8317,14.8317,14.8235,14.8317,67500.0
2012-01-11 14:40:00,18.14,18.16,18.14,18.15,189500.0,14.8317,14.8481,14.8317,14.8399,189500.0
2012-01-11 14:50:00,18.15,18.15,18.14,18.14,102500.0,14.8399,14.8399,14.8317,14.8317,102500.0
2012-01-11 15:00:00,18.14,18.15,18.14,18.15,171500.0,14.8317,14.8399,14.8317,14.8399,171500.0
2012-01-11 15:10:00,18.15,18.15,18.15,18.15,100500.0,14.8399,14.8399,14.8399,14.8399,100500.0
2012-01-11 15:20:00,18.15,18.18,18.15,18.18,260000.0,14.8399,14.8644,14.8399,14.8644,260000.0
2012-01-11 15:30:00,18.18,18.18,18.17,18.18,283500.0,14.8644,14.8644,14.8562,14.8644,283500.0
2012-01-11 15:40:00,18.18,18.19,18.17,18.18,225000.0,14.8644,14.8726,14.8562,14.8644,225000.0
2012-01-11 15:50:00,18.18,18.19,18.15,18.17,110500.0,14.8644,14.8726,14.8399,14.8562,110500.0
2012-01-12 09:30:00,18.21,18.22,18.15,18.15,268500.0,14.8889,14.8971,14.8399,14.8399,268500.0
2012-01-12 09:40:00,18.15,18.15,18.09,18.11,114000.0,14.8399,14.8399,14.7908,14.8072,114000.0
2012-01-12 09:50:00,18.11,18.15,18.11,18.15,91500.0,14.8072,14.8399,14.8072,14.8399,91500.0
2012-01-12 10:00:00,18.14,18.15,18.08,18.09,81000.0,14.8317,14.8399,14.7827,14.7908,81000.0
2012-01-12 10:10:00,18.09,18.09,18.04,18.04,166500.0,14.7908,14.7908,14.7499,14.7499,166500.0
2012-01-12 10:20:00,18.05,18.07,18.04,18.06,142500.0,14.7581,14.7745,14.7499,14.7663,142500.0
2012-01-12 10:30:00,18.06,18.07,18.05,18.05,137000.0,14.7663,14.7745,14.7581,14.7581,137000.0
2012-01-12 10:40:00,18.04,18.04,18.01,18.02,197500.0,14.7499,14.7499,14.7254,14.7336,197500.0
2012-01-12 10:50:00,18.02,18.06,18.02,18.05,111000.0,14.7336,14.7663,14.7336,14.7581,111000.0
2012-01-12 11:00:00,18.04,18.1,18.04,18.1,63000.0,14.7499,14.799,14.7499,14.799,63000.0
2012-01-12 11:10:00,18.1,18.12,18.1,18.11,37000.0,14.799,14.8154,14.799,14.8072,37000.0
2012-01-12 11:20:00,18.12,18.12,18.11,18.12,61500.0,14.8154,14.8154,14.8072,14.8154,61500.0
2012-01-12 11:30:00,18.12,18.13,18.11,18.13,88500.0,14.8154,14.8235,14.8072,14.8235,88500.0
2012-01-12 11:40:00,18.14,18.14,18.13,18.13,31500.0,14.8317,14.8317,14.8235,14.8235,31500.0
2012-01-12 11:50:00,18.14,18.14,18.12,18.14,143000.0,14.8317,14.8317,14.8154,14.8317,143000.0
2012-01-12 12:00:00,18.14,18.14,18.13,18.13,52000.0,14.8317,14.8317,14.8235,14.8235,52000.0
2012-01-12 12:10:00,18.14,18.16,18.14,18.15,19500.0,14.8317,14.8481,14.8317,14.8399,19500.0
2012-01-12 12:20:00,18.16,18.17,18.15,18.16,62500.0,14.8481,14.8562,14.8399,14.8481,62500.0
2012-01-12 12:30:00,18.16,18.17,18.16,18.17,14500.0,14.8481,14.8562,14.8481,14.8562,14500.0
2012-01-12 12:40:00,18.16,18.17,18.16,18.16,44500.0,14.8481,14.8562,14.8481,14.8481,44500.0
2012-01-12 12:50:00,18.15,18.19,18.15,18.18,83000.0,14.8399,14.8726,14.8399,14.8644,83000.0
2012-01-12 13:00:00,18.18,18.19,18.18,18.18,70000.0,14.8644,14.8726,14.8644,14.8644,70000.0
2012-01-12 13:10:00,18.18,18.19,18.17,18.18,59500.0,14.8644,14.8726,14.8562,14.8644,59500.0
2012-01-12 13:20:00,18.18,18.18,18.17,18.18,62000.0,14.8644,14.8644,14.8562,14.8644,62000.0
2012-01-12 13:30:00,18.18,18.18,18.15,18.15,83000.0,14.8644,14.8644,14.8399,14.8399,83000.0
2012-01-12 13:40:00,18.14,18.16,18.14,18.16,69000.0,14.8317,14.8481,14.8317,14.8481,69000.0
2012-01-12 13:50:00,18.16,18.18,18.15,18.17,54000.0,14.8481,14.8644,14.8399,14.8562,54000.0
2012-01-12 14:00:00,18.17,18.18,18.16,18.16,98000.0,14.8562,14.8644,14.8481,14.8481,98000.0
2012-01-12 14:10:00,18.15,18.16,18.15,18.16,66500.0,14.8399,14.8481,14.8399,14.8481,66500.0
2012-01-12 14:20:00,18.16,18.17,18.16,18.16,35500.0,14.8481,14.8562,14.8481,14.8481,35500.0
2012-01-12 14:30:00,18.16,18.19,18.16,18.18,154000.0,14.8481,14.8726,14.8481,14.8644,154000.0
2012-01-12 14:40:00,18.19,18.2,18.18,18.19,222000.0,14.8726,14.8808,14.8644,14.8726,222000.0
2012-01-12 14:50:00,18.2,18.2,18.19,18.2,58500.0,14.8808,14.8808,14.8726,14.8808,58500.0
2012-01-12 15:00:00,18.2,18.2,18.19,18.2,99500.0,14.8808,14.8808,14.8726,14.8808,99500.0
2012-01-12 15:10:00,18.19,18.21,18.19,18.21,205000.0,14.8726,14.8889,14.8726,14.8889,205000.0
2012-01-12 15:20:00,18.21,18.22,18.2,18.21,128500.0,14.8889,14.8971,14.8808,14.8889,128500.0
2012-01-12 15:30:00,18.21,18.21,18.2,18.21,130500.0,14.8889,14.8889,14.8808,14.8889,130500.0
2012-01-12 15:40:00,18.21,18.22,18.2,18.21,464000.0,14.8889,14.8971,14.8808,14.8889,464000.0
2012-01-12 15:50:00,18.21,18.22,18.2,18.2,91500.0,14.8889,14.8971,14.8808,14.8808,91500.0
2012-01-13 09:30:00,18.07,18.09,18.05,18.08,293000.0,14.7745,14.7908,14.7581,14.7827,293000.0
2012-01-13 09:40:00,18.08,18.12,18.04,18.1,378000.0,14.7827,14.8154,14.7499,14.799,378000.0
2012-01-13 09:50:00,18.1,18.12,18.07,18.1,210000.0,14.799,14.8154,14.7745,14.799,210000.0
2012-01-13 10:00:00,18.1,18.1,18.02,18.03,365500.0,14.799,14.799,14.7336,14.7418,365500.0
2012-01-13 10:10:00,18.02,18.02,17.97,17.97,180500.0,14.7336,14.7336,14.6927,14.6927,180500.0
2012-01-13 10:20:00,17.97,18.02,17.94,18.01,109500.0,14.6927,14.7336,14.6682,14.7254,109500.0
2012-01-13 10:30:00,18.01,18.03,18.0,18.01,105000.0,14.7254,14.7418,14.7172,14.7254,105000.0
2012-01-13 10:40:00,18.0,18.02,17.98,17.99,88500.0,14.7172,14.7336,14.7009,14.7091,88500.0
2012-01-13 10:50:00,18.0,18.05,17.99,18.05,83000.0,14.7172,14.7581,14.7091,14.7581,83000.0
2012-01-13 11:00:00,18.04,18.07,18.04,18.06,69000.0,14.7499,14.7745,14.7499,14.7663,69000.0
2012-01-13 11:10:00,18.06,18.07,18.06,18.07,47000.0,14.7663,14.7745,14.7663,14.7745,47000.0
2012-01-13 11:20:00,18.07,18.09,18.07,18.09,70500.0,14.7745,14.7908,14.7745,14.7908,70500.0
2012-01-13 11:30:00,18.09,18.11,18.08,18.09,232500.0,14.7908,14.8072,14.7827,14.7908,232500.0
2012-01-13 11:40:00,18.09,18.09,18.08,18.09,42000.0,14.7908,14.7908,14.7827,14.7908,42000.0
2012-01-13 11:50:00,18.09,18.11,18.08,18.08,79000.0,14.7908,14.8072,14.7827,14.7827,79000.0
2012-01-13 12:00:00,18.08,18.08,18.06,18.07,83000.0,14.7827,14.7827,14.7663,14.7745,83000.0
2012-01-13 12:10:00,18.06,18.06,18.04,18.05,82500.0,14.7663,14.7663,14.7499,14.7581,82500.0
2012-01-13 12:20:00,18.05,18.06,18.03,18.04,135500.0,14.7581,14.7663,14.7418,14.7499,135500.0
2012-01-13 12:30:00,18.03,18.04,18.02,18.03,165000.0,14.7418,14.7499,14.7336,14.7418,165000.0
2012-01-13 12:40:00,18.03,18.05,18.03,18.04,83000.0,14.7418,14.7581,14.7418,14.7499,83000.0
2012-01-13 12:50:00,18.04,18.06,18.03,18.05,56000.0,14.7499,14.7663,14.7418,14.7581,56000.0
2012-01-13 13:00:00,18.05,18.05,18.01,18.02,36000.0,14.7581,14.7581,14.7254,14.7336,36000.0
2012-01-13 13:10:00,18.01,18.02,17.99,18.02,58500.0,14.7254,14.7336,14.7091,14.7336,58500.0
2012-01-13 13:20:00,18.01,18.02,18.01,18.02,90500.0,14.7254,14.7336,14.7254,14.7336,90500.0
2012-01-13 13:30:00,18.01,18.03,18.01,18.01,91000.0,14.7254,14.7418,14.7254,14.7254,91000.0
2012-01-13 13:40:00,18.02,18.04,18.01,18.04,35500.0,14.7336,14.7499,14.7254,14.7499,35500.0
2012-01-13 13:50:00,18.04,18.08,18.04,18.05,72500.0,14.7499,14.7827,14.7499,14.7581,72500.0
2012-01-13 14:00:00,18.06,18.06,18.04,18.04,120500.0,14.7663,14.7663,14.7499,14.7499,120500.0
2012-01-13 14:10:00,18.04,18.06,18.04,18.05,63000.0,14.7499,14.7663,14.7499,14.7581,63000.0
2012-01-13 14:20:00,18.05,18.07,18.05,18.07,60500.0,14.7581,14.7745,14.7581,14.7745,60500.0
2012-01-13 14:30:00,18.07,18.08,18.06,18.07,76000.0,14.7745,14.7827,14.7663,14.7745,76000.0
2012-01-13 14:40:00,18.07,18.07,18.05,18.06,57000.0,14.7745,14.7745,14.7581,14.7663,57000.0
2012-01-13 14:50:00,18.06,18.07,18.05,18.07,46000.0,14.7663,14.7745,14.7581,14.7745,46000.0
2012-01-13 15:00:00,18.07,18.1,18.07,18.1,96000.0,14.7745,14.799,14.7745,14.799,96000.0
2012-01-13 15:10:00,18.1,18.1,18.08,18.09,86500.0,14.799,14.799,14.7827,14.7908,86500.0
2012-01-13 15:20:00,18.08,18.1,18.08,18.09,89000.0,14.7827,14.799,14.7827,14.7908,89000.0
2012-01-13 15:30:00,18.09,18.1,18.08,18.08,93500.0,14.7908,14.799,14.7827,14.7827,93500.0
2012-01-13 15:40:00,18.08,18.1,18.08,18.1,71000.0,14.7827,14.799,14.7827,14.799,71000.0
2012-01-13 15:50:00,18.09,18.11,18.08,18.11,179500.0,14.7908,14.8072,14.7827,14.8072,179500.0
2012-01-17 09:30:00,18.26,18.32,18.26,18.31,93500.0,14.9298,14.9789,14.9298,14.9707,93500.0
2012-01-17 09:40:00,18.3,18.3,18.28,18.3,299500.0,14.9625,14.9625,14.9462,14.9625,299500.0
2012-01-17 09:50:00,18.3,18.3,18.25,18.26,226500.0,14.9625,14.9625,14.9216,14.9298,226500.0
2012-01-17 10:00:00,18.26,18.26,18.22,18.23,200000.0,14.9298,14.9298,14.8971,14.9053,200000.0
2012-01-17 10:10:00,18.23,18.24,18.21,18.22,250500.0,14.9053,14.9135,14.8889,14.8971,250500.0
2012-01-17 10:20:00,18.21,18.24,18.2,18.22,400000.0,14.8889,14.9135,14.8808,14.8971,400000.0
2012-01-17 10:30:00,18.23,18.23,18.21,18.21,106500.0,14.9053,14.9053,14.8889,14.8889,106500.0
2012-01-17 10:40:00,18.21,18.22,18.19,18.19,216500.0,14.8889,14.8971,14.8726,14.8726,216500.0
2012-01-17 10:50:00,18.19,18.21,18.18,18.21,100500.0,14.8726,14.8889,14.8644,14.8889,100500.0
2012-01-17 11:00:00,18.22,18.23,18.21,18.23,167500.0,14.8971,14.9053,14.8889,14.9053,167500.0
2012-01-17 11:10:00,18.23,18.25,18.23,18.24,88000.0,14.9053,14.9216,14.9053,14.9135,88000.0
2012-01-17 11:20:00,18.24,18.24,18.23,18.24,87000.0,14.9135,14.9135,14.9053,14.9135,87000.0
2012-01-17 11:30:00,18.25,18.26,18.24,18.26,93500.0,14.9216,14.9298,14.9135,14.9298,93500.0
2012-01-17 11:40:00,18.26,18.27,18.25,18.26,50500.0,14.9298,14.938,14.9216,14.9298,50500.0
2012-01-17 11:50:00,18.26,18.27,18.25,18.25,89500.0,14.9298,14.938,14.9216,14.9216,89500.0
2012-01-17 12:00:00,18.26,18.27,18.25,18.26,80500.0,14.9298,14.938,14.9216,14.9298,80500.0
2012-01-17 12:10:00,18.26,18.28,18.26,18.28,105500.0,14.9298,14.9462,14.9298,14.9462,105500.0
2012-01-17 12:20:00,18.28,18.28,18.26,18.26,20000.0,14.9462,14.9462,14.9298,14.9298,20000.0
2012-01-17 12:30:00,18.27,18.27,18.21,18.24,87000.0,14.938,14.938,14.8889,14.9135,87000.0
2012-01-17 12:40:00,18.24,18.24,18.23,18.23,20500.0,14.9135,14.9135,14.9053,14.9053,20500.0
2012-01-17 12:50:00,18.23,18.24,18.23,18.24,33500.0,14.9053,14.9135,14.9053,14.9135,33500.0
2012-01-17 13:00:00,18.25,18.26,18.24,18.25,137500.0,14.9216,14.9298,14.9135,14.9216,137500.0
2012-01-17 13:10:00,18.26,18.27,18.25,18.26,45000.0,14.9298,14.938,14.9216,14.9298,45000.0
2012-01-17 13:20:00,18.26,18.27,18.25,18.25,96500.0,14.9298,14.938,14.9216,14.9216,96500.0
2012-01-17 13:30:00,18.25,18.25,18.24,18.25,43500.0,14.9216,14.9216,14.9135,14.9216,43500.0
2012-01-17 13:40:00,18.25,18.26,18.24,18.25,26500.0,14.9216,14.9298,14.9135,14.9216,26500.0
2012-01-17 13:50:00,18.25,18.27,18.25,18.26,25500.0,14.9216,14.938,14.9216,14.9298,25500.0
2012-01-17 14:00:00,18.25,18.26,18.24,18.24,36500.0,14.9216,14.9298,14.9135,14.9135,36500.0
2012-01-17 14:10:00,18.24,18.25,18.23,18.24,38500.0,14.9135,14.9216,14.9053,14.9135,38500.0
2012-01-17 14:20:00,18.24,18.25,18.23,18.24,71000.0,14.9135,14.9216,14.9053,14.9135,71000.0
2012-01-17 14:30:00,18.24,18.24,18.2,18.2,79000.0,14.9135,14.9135,14.8808,14.8808,79000.0
2012-01-17 14:40:00,18.19,18.2,18.17,18.17,118500.0,14.8726,14.8808,14.8562,14.8562,118500.0
2012-01-17 14:50:00,18.18,18.18,18.16,18.17,121000.0,14.8644,14.8644,14.8481,14.8562,121000.0
2012-01-17 15:00:00,18.17,18.17,18.13,18.13,110000.0,14.8562,14.8562,14.8235,14.8235,110000.0
2012-01-17 15:10:00,18.13,18.14,18.11,18.11,227000.0,14.8235,14.8317,14.8072,14.8072,227000.0
2012-01-17 15:20:00,18.11,18.15,18.11,18.15,120000.0,14.8072,14.8399,14.8072,14.8399,120000.0
2012-01-17 15:30:00,18.15,18.15,18.13,18.15,269500.0,14.8399,14.8399,14.8235,14.8399,269500.0
2012-01-17 15:40:00,18.15,18.17,18.15,18.17,99500.0,14.8399,14.8562,14.8399,14.8562,99500.0
2012-01-17 15:50:00,18.17,18.18,18.14,18.14,112500.0,14.8562,14.8644,14.8317,14.8317,112500.0
2012-01-18 09:30:00,18.15,18.16,18.1,18.13,376500.0,14.8399,14.8481,14.799,14.8235,376500.0
2012-01-18 09:40:00,18.13,18.19,18.13,18.18,147000.0,14.8235,14.8726,14.8235,14.8644,147000.0
2012-01-18 09:50:00,18.19,18.23,18.19,18.22,145500.0,14.8726,14.9053,14.8726,14.8971,145500.0
2012-01-18 10:00:00,18.22,18.26,18.22,18.25,166500.0,14.8971,14.9298,14.8971,14.9216,166500.0
2012-01-18 10:10:00,18.25,18.27,18.24,18.25,118500.0,14.9216,14.938,14.9135,14.9216,118500.0
2012-01-18 10:20:00,18.25,18.31,18.25,18.3,185500.0,14.9216,14.9707,14.9216,14.9625,185500.0
2012-01-18 10:30:00,18.31,18.33,18.31,18.32,48000.0,14.9707,14.9871,14.9707,14.9789,48000.0
2012-01-18 10:40:00,18.31,18.31,18.29,18.3,124000.0,14.9707,14.9707,14.9544,14.9625,124000.0
2012-01-18 10:50:00,18.3,18.33,18.29,18.31,155000.0,14.9625,14.9871,14.9544,14.9707,155000.0
2012-01-18 11:00:00,18.31,18.32,18.3,18.3,101500.0,14.9707,14.9789,14.9625,14.9625,101500.0
2012-01-18 11:10:00,18.31,18.32,18.29,18.29,140500.0,14.9707,14.9789,14.9544,14.9544,140500.0
2012-01-18 11:20:00,18.3,18.33,18.3,18.31,114000.0,14.9625,14.9871,14.9625,14.9707,114000.0
2012-01-18 11:30:00,18.31,18.33,18.28,18.29,40000.0,14.9707,14.9871,14.9462,14.9544,40000.0
2012-01-18 11:40:00,18.29,18.31,18.29,18.3,28500.0,14.9544,14.9707,14.9544,14.9625,28500.0
2012-01-18 11:50:00,18.3,18.31,18.29,18.3,111000.0,14.9625,14.9707,14.9544,14.9625,111000.0
2012-01-18 12:00:00,18.3,18.31,18.3,18.31,76000.0,14.9625,14.9707,14.9625,14.9707,76000.0
2012-01-18 12:10:00,18.31,18.33,18.31,18.32,98500.0,14.9707,14.9871,14.9707,14.9789,98500.0
2012-01-18 12:20:00,18.33,18.36,18.33,18.36,144500.0,14.9871,15.0116,14.9871,15.0116,144500.0
2012-01-18 12:30:00,18.36,18.36,18.35,18.36,99500.0,15.0116,15.0116,15.0034,15.0116,99500.0
2012-01-18 12:40:00,18.36,18.37,18.36,18.37,66000.0,15.0116,15.0198,15.0116,15.0198,66000.0
2012-01-18 12:50:00,18.37,18.37,18.36,18.37,72000.0,15.0198,15.0198,15.0116,15.0198,72000.0
2012-01-18 13:00:00,18.37,18.37,18.36,18.36,105000.0,15.0198,15.0198,15.0116,15.0116,105000.0
2012-01-18 13:10:00,18.36,18.37,18.36,18.36,37500.0,15.0116,15.0198,15.0116,15.0116,37500.0
2012-01-18 13:20:00,18.36,18.37,18.36,18.37,31000.0,15.0116,15.0198,15.0116,15.0198,31000.0
2012-01-18 13:30:00,18.38,18.4,18.37,18.38,50000.0,15.0279,15.0443,15.0198,15.0279,50000.0
2012-01-18 13:40:00,18.38,18.39,18.37,18.38,35500.0,15.0279,15.0361,15.0198,15.0279,35500.0
2012-01-18 13:50:00,18.38,18.38,18.35,18.36,59500.0,15.0279,15.0279,15.0034,15.0116,59500.0
2012-01-18 14:00:00,18.36,18.39,18.36,18.39,38500.0,15.0116,15.0361,15.0116,15.0361,38500.0
2012-01-18 14:10:00,18.39,18.4,18.38,18.38,36000.0,15.0361,15.0443,15.0279,15.0279,36000.0
2012-01-18 14:20:00,18.4,18.4,18.39,18.4,52500.0,15.0443,15.0443,15.0361,15.0443,52500.0
2012-01-18 14:30:00,18.4,18.4,18.38,18.38,84500.0,15.0443,15.0443,15.0279,15.0279,84500.0
2012-01-18 14:40:00,18.38,18.41,18.38,18.4,136000.0,15.0279,15.0525,15.0279,15.0443,136000.0
2012-01-18 14:50:00,18.4,18.4,18.38,18.4,42500.0,15.0443,15.0443,15.0279,15.0443,42500.0
2012-01-18 15:00:00,18.4,18.4,18.4,18.4,60000.0,15.0443,15.0443,15.0443,15.0443,60000.0
2012-01-18 15:10:00,18.41,18.43,18.4,18.41,78500.0,15.0525,15.0688,15.0443,15.0525,78500.0
2012-01-18 15:20:00,18.42,18.43,18.41,18.42,150000.0,15.0606,15.0688,15.0525,15.0606,150000.0
2012-01-18 15:30:00,18.42,18.43,18.41,18.42,166000.0,15.0606,15.0688,15.0525,15.0606,166000.0
2012-01-18 15:40:00,18.41,18.42,18.4,18.4,92500.0,15.0525,15.0606,15.0443,15.0443,92500.0
2012-01-18 15:50:00,18.41,18.44,18.41,18.44,339000.0,15.0525,15.077,15.0525,15.077,339000.0
2012-01-19 09:30:00,18.52,18.52,18.49,18.51,302000.0,15.1424,15.1424,15.1179,15.1342,302000.0
2012-01-19 09:40:00,18.5,18.53,18.49,18.53,171500.0,15.1261,15.1506,15.1179,15.1506,171500.0
2012-01-19 09:50:00,18.53,18.55,18.52,18.55,209500.0,15.1506,15.1669,15.1424,15.1669,209500.0
2012-01-19 10:00:00,18.54,18.54,18.46,18.48,169500.0,15.1588,15.1588,15.0933,15.1097,169500.0
2012-01-19 10:10:00,18.47,18.52,18.47,18.51,146500.0,15.1015,15.1424,15.1015,15.1342,146500.0
2012-01-19 10:20:00,18.52,18.53,18.51,18.51,61500.0,15.1424,15.1506,15.1342,15.1342,61500.0
2012-01-19 10:30:00,18.52,18.53,18.51,18.52,83500.0,15.1424,15.1506,15.1342,15.1424,83500.0
2012-01-19 10:40:00,18.53,18.56,18.53,18.56,197500.0,15.1506,15.1751,15.1506,15.1751,197500.0
2012-01-19 10:50:00,18.56,18.58,18.56,18.56,197000.0,15.1751,15.1915,15.1751,15.1751,197000.0
2012-01-19 11:00:00,18.57,18.57,18.56,18.56,148000.0,15.1833,15.1833,15.1751,15.1751,148000.0
2012-01-19 11:10:00,18.57,18.59,18.56,18.58,209000.0,15.1833,15.1996,15.1751,15.1915,209000.0
2012-01-19 11:20:00,18.59,18.62,18.59,18.61,184000.0,15.1996,15.2242,15.1996,15.216,184000.0
2012-01-19 11:30:00,18.61,18.62,18.6,18.61,116500.0,15.216,15.2242,15.2078,15.216,116500.0
2012-01-19 11:40:00,18.6,18.63,18.6,18.62,123000.0,15.2078,15.2323,15.2078,15.2242,123000.0
2012-01-19 11:50:00,18.62,18.63,18.61,18.62,40500.0,15.2242,15.2323,15.216,15.2242,40500.0
2012-01-19 12:00:00,18.62,18.62,18.62,18.62,36000.0,15.2242,15.2242,15.2242,15.2242,36000.0
2012-01-19 12:10:00,18.62,18.62,18.61,18.61,46000.0,15.2242,15.2242,15.216,15.216,46000.0
2012-01-19 12:20:00,18.61,18.61,18.6,18.6,52500.0,15.216,15.216,15.2078,15.2078,52500.0
2012-01-19 12:30:00,18.6,18.61,18.59,18.6,86000.0,15.2078,15.216,15.1996,15.2078,86000.0
2012-01-19 12:40:00,18.59,18.6,18.59,18.59,64500.0,15.1996,15.2078,15.1996,15.1996,64500.0
2012-01-19 12:50:00,18.59,18.61,18.59,18.6,33000.0,15.1996,15.216,15.1996,15.2078,33000.0
2012-01-19 13:00:00,18.6,18.61,18.6,18.61,24500.0,15.2078,15.216,15.2078,15.216,24500.0
2012-01-19 13:10:00,18.61,18.62,18.61,18.61,66000.0,15.216,15.2242,15.216,15.216,66000.0
2012-01-19 13:20:00,18.61,18.62,18.61,18.62,61000.0,15.216,15.2242,15.216,15.2242,61000.0
2012-01-19 13:30:00,18.63,18.63,18.62,18.62,92000.0,15.2323,15.2323,15.2242,15.2242,92000.0
2012-01-19 13:40:00,18.62,18.63,18.62,18.63,107500.0,15.2242,15.2323,15.2242,15.2323,107500.0
2012-01-19 13:50:00,18.63,18.63,18.61,18.61,71500.0,15.2323,15.2323,15.216,15.216,71500.0
2012-01-19 14:00:00,18.61,18.63,18.61,18.62,38000.0,15.216,15.2323,15.216,15.2242,38000.0
2012-01-19 14:10:00,18.62,18.62,18.62,18.62,44000.0,15.2242,15.2242,15.2242,15.2242,44000.0
2012-01-19 14:20:00,18.62,18.62,18.61,18.61,67500.0,15.2242,15.2242,15.216,15.216,67500.0
2012-01-19 14:30:00,18.61,18.61,18.59,18.59,63500.0,15.216,15.216,15.1996,15.1996,63500.0
2012-01-19 14:40:00,18.6,18.6,18.56,18.57,126500.0,15.2078,15.2078,15.1751,15.1833,126500.0
2012-01-19 14:50:00,18.57,18.57,18.56,18.56,50000.0,15.1833,15.1833,15.1751,15.1751,50000.0
2012-01-19 15:00:00,18.56,18.59,18.56,18.59,120500.0,15.1751,15.1996,15.1751,15.1996,120500.0
2012-01-19 15:10:00,18.59,18.59,18.57,18.58,47000.0,15.1996,15.1996,15.1833,15.1915,47000.0
2012-01-19 15:20:00,18.58,18.6,18.58,18.59,82000.0,15.1915,15.2078,15.1915,15.1996,82000.0
2012-01-19 15:30:00,18.58,18.6,18.58,18.59,384000.0,15.1915,15.2078,15.1915,15.1996,384000.0
2012-01-19 15:40:00,18.58,18.59,18.58,18.58,246000.0,15.1915,15.1996,15.1915,15.1915,246000.0
2012-01-19 15:50:00,18.58,18.59,18.57,18.59,376000.0,15.1915,15.1996,15.1833,15.1996,376000.0
2012-01-20 09:30:00,18.59,18.59,18.53,18.55,266000.0,15.1996,15.1996,15.1506,15.1669,266000.0
2012-01-20 09:40:00,18.55,18.59,18.55,18.57,80000.0,15.1669,15.1996,15.1669,15.1833,80000.0
2012-01-20 09:50:00,18.56,18.6,18.56,18.58,131500.0,15.1751,15.2078,15.1751,15.1915,131500.0
2012-01-20 10:00:00,18.58,18.58,18.55,18.56,96500.0,15.1915,15.1915,15.1669,15.1751,96500.0
2012-01-20 10:10:00,18.56,18.58,18.55,18.57,66000.0,15.1751,15.1915,15.1669,15.1833,66000.0
2012-01-20 10:20:00,18.57,18.6,18.57,18.59,71000.0,15.1833,15.2078,15.1833,15.1996,71000.0
2012-01-20 10:30:00,18.6,18.6,18.58,18.58,58000.0,15.2078,15.2078,15.1915,15.1915,58000.0
2012-01-20 10:40:00,18.57,18.58,18.57,18.57,64000.0,15.1833,15.1915,15.1833,15.1833,64000.0
2012-01-20 10:50:00,18.57,18.58,18.56,18.56,49500.0,15.1833,15.1915,15.1751,15.1751,49500.0
2012-01-20 11:00:00,18.56,18.57,18.54,18.55,32500.0,15.1751,15.1833,15.1588,15.1669,32500.0
2012-01-20 11:10:00,18.55,18.56,18.54,18.55,47000.0,15.1669,15.1751,15.1588,15.1669,47000.0
2012-01-20 11:20:00,18.56,18.56,18.55,18.56,234500.0,15.1751,15.1751,15.1669,15.1751,234500.0
2012-01-20 11:30:00,18.56,18.56,18.54,18.54,24000.0,15.1751,15.1751,15.1588,15.1588,24000.0
2012-01-20 11:40:00,18.55,18.55,18.52,18.54,39000.0,15.1669,15.1669,15.1424,15.1588,39000.0
2012-01-20 11:50:00,18.54,18.55,18.53,18.54,21500.0,15.1588,15.1669,15.1506,15.1588,21500.0
2012-01-20 12:00:00,18.54,18.55,18.53,18.54,18000.0,15.1588,15.1669,15.1506,15.1588,18000.0
2012-01-20 12:10:00,18.54,18.55,18.54,18.54,252500.0,15.1588,15.1669,15.1588,15.1588,252500.0
2012-01-20 12:20:00,18.54,18.55,18.54,18.54,57000.0,15.1588,15.1669,15.1588,15.1588,57000.0
2012-01-20 12:30:00,18.54,18.55,18.54,18.55,131000.0,15.1588,15.1669,15.1588,15.1669,131000.0
2012-01-20 12:40:00,18.54,18.55,18.54,18.54,27500.0,15.1588,15.1669,15.1588,15.1588,27500.0
2012-01-20 12:50:00,18.54,18.54,18.54,18.54,9000.0,15.1588,15.1588,15.1588,15.1588,9000.0
2012-01-20 13:00:00,18.54,18.56,18.54,18.56,19500.0,15.1588,15.1751,15.1588,15.1751,19500.0
2012-01-20 13:10:00,18.56,18.57,18.56,18.57,32500.0,15.1751,15.1833,15.1751,15.1833,32500.0
2012-01-20 13:20:00,18.57,18.58,18.56,18.58,103000.0,15.1833,15.1915,15.1751,15.1915,103000.0
2012-01-20 13:30:00,18.58,18.58,18.56,18.57,17500.0,15.1915,15.1915,15.1751,15.1833,17500.0
2012-01-20 13:40:00,18.57,18.57,18.56,18.56,35000.0,15.1833,15.1833,15.1751,15.1751,35000.0
2012-01-20 13:50:00,18.56,18.56,18.55,18.55,36500.0,15.1751,15.1751,15.1669,15.1669,36500.0
2012-01-20 14:00:00,18.55,18.56,18.55,18.55,16500.0,15.1669,15.1751,15.1669,15.1669,16500.0
2012-01-20 14:10:00,18.55,18.55,18.53,18.53,45000.0,15.1669,15.1669,15.1506,15.1506,45000.0
2012-01-20 14:20:00,18.53,18.53,18.52,18.53,93000.0,15.1506,15.1506,15.1424,15.1506,93000.0
2012-01-20 14:30:00,18.53,18.53,18.51,18.52,14000.0,15.1506,15.1506,15.1342,15.1424,14000.0
2012-01-20 14:40:00,18.52,18.53,18.52,18.52,20000.0,15.1424,15.1506,15.1424,15.1424,20000.0
2012-01-20 14:50:00,18.53,18.53,18.53,18.53,13000.0,15.1506,15.1506,15.1506,15.1506,13000.0
2012-01-20 15:00:00,18.53,18.55,18.53,18.54,65000.0,15.1506,15.1669,15.1506,15.1588,65000.0
2012-01-20 15:10:00,18.55,18.55,18.54,18.55,79000.0,15.1669,15.1669,15.1588,15.1669,79000.0
2012-01-20 15:20:00,18.55,18.56,18.55,18.55,86500.0,15.1669,15.1751,15.1669,15.1669,86500.0
2012-01-20 15:30:00,18.55,18.55,18.54,18.54,61500.0,15.1669,15.1669,15.1588,15.1588,61500.0
2012-01-20 15:40:00,18.54,18.59,18.54,18.59,83500.0,15.1588,15.1996,15.1588,15.1996,83500.0
2012-01-20 15:50:00,18.59,18.59,18.57,18.57,66000.0,15.1996,15.1996,15.1833,15.1833,66000.0
2012-01-23 09:30:00,18.59,18.63,18.58,18.63,95000.0,15.1996,15.2323,15.1915,15.2323,95000.0
2012-01-23 09:40:00,18.62,18.67,18.62,18.67,135000.0,15.2242,15.265,15.2242,15.265,135000.0
2012-01-23 09:50:00,18.68,18.72,18.68,18.71,134000.0,15.2732,15.3059,15.2732,15.2978,134000.0
2012-01-23 10:00:00,18.71,18.73,18.71,18.71,94500.0,15.2978,15.3141,15.2978,15.2978,94500.0
2012-01-23 10:10:00,18.71,18.72,18.7,18.71,98000.0,15.2978,15.3059,15.2896,15.2978,98000.0
2012-01-23 10:20:00,18.7,18.7,18.66,18.66,141000.0,15.2896,15.2896,15.2569,15.2569,141000.0
2012-01-23 10:30:00,18.66,18.66,18.64,18.66,166500.0,15.2569,15.2569,15.2405,15.2569,166500.0
2012-01-23 10:40:00,18.66,18.66,18.63,18.64,60500.0,15.2569,15.2569,15.2323,15.2405,60500.0
2012-01-23 10:50:00,18.65,18.65,18.62,18.64,60000.0,15.2487,15.2487,15.2242,15.2405,60000.0
2012-01-23 11:00:00,18.64,18.65,18.58,18.59,71500.0,15.2405,15.2487,15.1915,15.1996,71500.0
2012-01-23 11:10:00,18.59,18.6,18.58,18.59,27500.0,15.1996,15.2078,15.1915,15.1996,27500.0
2012-01-23 11:20:00,18.59,18.6,18.58,18.6,76500.0,15.1996,15.2078,15.1915,15.2078,76500.0
2012-01-23 11:30:00,18.6,18.6,18.51,18.52,526000.0,15.2078,15.2078,15.1342,15.1424,526000.0
2012-01-23 11:40:00,18.52,18.52,18.49,18.5,136000.0,15.1424,15.1424,15.1179,15.1261,136000.0
2012-01-23 11:50:00,18.5,18.51,18.49,18.5,36500.0,15.1261,15.1342,15.1179,15.1261,36500.0
2012-01-23 12:00:00,18.49,18.49,18.44,18.45,148500.0,15.1179,15.1179,15.077,15.0852,148500.0
2012-01-23 12:10:00,18.46,18.46,18.46,18.46,81500.0,15.0933,15.0933,15.0933,15.0933,81500.0
2012-01-23 12:20:00,18.47,18.5,18.47,18.5,77500.0,15.1015,15.1261,15.1015,15.1261,77500.0
2012-01-23 12:30:00,18.49,18.5,18.49,18.5,89500.0,15.1179,15.1261,15.1179,15.1261,89500.0
2012-01-23 12:40:00,18.5,18.51,18.5,18.5,137000.0,15.1261,15.1342,15.1261,15.1261,137000.0
2012-01-23 12:50:00,18.5,18.51,18.49,18.5,37500.0,15.1261,15.1342,15.1179,15.1261,37500.0
2012-01-23 13:00:00,18.5,18.54,18.5,18.54,68500.0,15.1261,15.1588,15.1261,15.1588,68500.0
2012-01-23 13:10:00,18.55,18.55,18.53,18.54,84000.0,15.1669,15.1669,15.1506,15.1588,84000.0
2012-01-23 13:20:00,18.54,18.56,18.54,18.55,38500.0,15.1588,15.1751,15.1588,15.1669,38500.0
2012-01-23 13:30:00,18.55,18.57,18.55,18.55,115000.0,15.1669,15.1833,15.1669,15.1669,115000.0
2012-01-23 13:40:00,18.55,18.56,18.54,18.55,67000.0,15.1669,15.1751,15.1588,15.1669,67000.0
2012-01-23 13:50:00,18.55,18.56,18.53,18.56,61500.0,15.1669,15.1751,15.1506,15.1751,61500.0
2012-01-23 14:00:00,18.55,18.56,18.55,18.56,147500.0,15.1669,15.1751,15.1669,15.1751,147500.0
2012-01-23 14:10:00,18.56,18.56,18.53,18.53,36500.0,15.1751,15.1751,15.1506,15.1506,36500.0
2012-01-23 14:20:00,18.53,18.54,18.53,18.54,102500.0,15.1506,15.1588,15.1506,15.1588,102500.0
2012-01-23 14:30:00,18.54,18.55,18.54,18.54,20500.0,15.1588,15.1669,15.1588,15.1588,20500.0
2012-01-23 14:40:00,18.54,18.55,18.5,18.52,99000.0,15.1588,15.1669,15.1261,15.1424,99000.0
2012-01-23 14:50:00,18.51,18.57,18.51,18.57,95000.0,15.1342,15.1833,15.1342,15.1833,95000.0
2012-01-23 15:00:00,18.56,18.58,18.55,18.56,115500.0,15.1751,15.1915,15.1669,15.1751,115500.0
2012-01-23 15:10:00,18.56,18.59,18.56,18.58,87500.0,15.1751,15.1996,15.1751,15.1915,87500.0
2012-01-23 15:20:00,18.58,18.58,18.57,18.58,97500.0,15.1915,15.1915,15.1833,15.1915,97500.0
2012-01-23 15:30:00,18.58,18.59,18.57,18.57,89000.0,15.1915,15.1996,15.1833,15.1833,89000.0
2012-01-23 15:40:00,18.57,18.59,18.57,18.58,67500.0,15.1833,15.1996,15.1833,15.1915,67500.0
2012-01-23 15:50:00,18.58,18.59,18.56,18.58,78000.0,15.1915,15.1996,15.1751,15.1915,78000.0
2012-01-24 09:30:00,18.47,18.49,18.41,18.42,242500.0,15.1015,15.1179,15.0525,15.0606,242500.0
2012-01-24 09:40:00,18.42,18.46,18.4,18.46,112500.0,15.0606,15.0933,15.0443,15.0933,112500.0
2012-01-24 09:50:00,18.46,18.49,18.45,18.47,162500.0,15.0933,15.1179,15.0852,15.1015,162500.0
2012-01-24 10:00:00,18.45,18.53,18.45,18.52,115500.0,15.0852,15.1506,15.0852,15.1424,115500.0
2012-01-24 10:10:00,18.52,18.55,18.52,18.53,107500.0,15.1424,15.1669,15.1424,15.1506,107500.0
2012-01-24 10:20:00,18.53,18.55,18.53,18.54,60500.0,15.1506,15.1669,15.1506,15.1588,60500.0
2012-01-24 10:30:00,18.53,18.58,18.52,18.57,117500.0,15.1506,15.1915,15.1424,15.1833,117500.0
2012-01-24 10:40:00,18.57,18.59,18.57,18.58,96000.0,15.1833,15.1996,15.1833,15.1915,96000.0
2012-01-24 10:50:00,18.58,18.6,18.56,18.59,364000.0,15.1915,15.2078,15.1751,15.1996,364000.0
2012-01-24 11:00:00,18.58,18.59,18.58,18.58,43500.0,15.1915,15.1996,15.1915,15.1915,43500.0
2012-01-24 11:10:00,18.59,18.63,18.59,18.62,81000.0,15.1996,15.2323,15.1996,15.2242,81000.0
2012-01-24 11:20:00,18.62,18.64,18.62,18.63,38500.0,15.2242,15.2405,15.2242,15.2323,38500.0
2012-01-24 11:30:00,18.63,18.64,18.6,18.61,133000.0,15.2323,15.2405,15.2078,15.216,133000.0
2012-01-24 11:40:00,18.6,18.61,18.6,18.6,153000.0,15.2078,15.216,15.2078,15.2078,153000.0
2012-01-24 11:50:00,18.6,18.61,18.59,18.6,63500.0,15.2078,15.216,15.1996,15.2078,63500.0
2012-01-24 12:00:00,18.6,18.62,18.6,18.61,245000.0,15.2078,15.2242,15.2078,15.216,245000.0
2012-01-24 12:10:00,18.61,18.62,18.61,18.61,30000.0,15.216,15.2242,15.216,15.216,30000.0
2012-01-24 12:20:00,18.61,18.62,18.6,18.6,76500.0,15.216,15.2242,15.2078,15.2078,76500.0
2012-01-24 12:30:00,18.61,18.61,18.6,18.6,58000.0,15.216,15.216,15.2078,15.2078,58000.0
2012-01-24 12:40:00,18.61,18.61,18.6,18.6,61000.0,15.216,15.216,15.2078,15.2078,61000.0
2012-01-24 12:50:00,18.61,18.64,18.61,18.63,31000.0,15.216,15.2405,15.216,15.2323,31000.0
2012-01-24 13:00:00,18.63,18.63,18.61,18.62,37000.0,15.2323,15.2323,15.216,15.2242,37000.0
2012-01-24 13:10:00,18.61,18.62,18.6,18.6,24500.0,15.216,15.2242,15.2078,15.2078,24500.0
2012-01-24 13:20:00,18.6,18.61,18.6,18.6,37500.0,15.2078,15.216,15.2078,15.2078,37500.0
2012-01-24 13:30:00,18.61,18.61,18.59,18.59,10500.0,15.216,15.216,15.1996,15.1996,10500.0
2012-01-24 13:40:00,18.6,18.61,18.59,18.61,35000.0,15.2078,15.216,15.1996,15.216,35000.0
2012-01-24 13:50:00,18.61,18.61,18.61,18.61,7000.0,15.216,15.216,15.216,15.216,7000.0
2012-01-24 14:00:00,18.62,18.62,18.61,18.62,91000.0,15.2242,15.2242,15.216,15.2242,91000.0
2012-01-24 14:10:00,18.62,18.62,18.62,18.62,35500.0,15.2242,15.2242,15.2242,15.2242,35500.0
2012-01-24 14:20:00,18.61,18.62,18.6,18.62,34500.0,15.216,15.2242,15.2078,15.2242,34500.0
2012-01-24 14:30:00,18.62,18.64,18.61,18.63,71000.0,15.2242,15.2405,15.216,15.2323,71000.0
2012-01-24 14:40:00,18.64,18.64,18.62,18.63,67000.0,15.2405,15.2405,15.2242,15.2323,67000.0
2012-01-24 14:50:00,18.63,18.63,18.62,18.62,91500.0,15.2323,15.2323,15.2242,15.2242,91500.0
2012-01-24 15:00:00,18.62,18.63,18.62,18.63,54500.0,15.2242,15.2323,15.2242,15.2323,54500.0
2012-01-24 15:10:00,18.62,18.65,18.62,18.65,95500.0,15.2242,15.2487,15.2242,15.2487,95500.0
2012-01-24 15:20:00,18.65,18.65,18.64,18.65,71500.0,15.2487,15.2487,15.2405,15.2487,71500.0
2012-01-24 15:30:00,18.65,18.66,18.65,18.65,59000.0,15.2487,15.2569,15.2487,15.2487,59000.0
2012-01-24 15:40:00,18.64,18.65,18.63,18.64,152500.0,15.2405,15.2487,15.2323,15.2405,152500.0
2012-01-24 15:50:00,18.64,18.65,18.63,18.65,638500.0,15.2405,15.2487,15.2323,15.2487,638500.0
2012-01-25 09:30:00,18.63,18.64,18.55,18.56,130500.0,15.2323,15.2405,15.1669,15.1751,130500.0
2012-01-25 09:40:00,18.54,18.58,18.54,18.55,94500.0,15.1588,15.1915,15.1588,15.1669,94500.0
2012-01-25 09:50:00,18.56,18.57,18.55,18.55,35500.0,15.1751,15.1833,15.1669,15.1669,35500.0
2012-01-25 10:00:00,18.55,18.58,18.54,18.57,84000.0,15.1669,15.1915,15.1588,15.1833,84000.0
2012-01-25 10:10:00,18.58,18.61,18.58,18.6,42500.0,15.1915,15.216,15.1915,15.2078,42500.0
2012-01-25 10:20:00,18.61,18.61,18.58,18.59,95000.0,15.216,15.216,15.1915,15.1996,95000.0
2012-01-25 10:30:00,18.59,18.6,18.56,18.58,80000.0,15.1996,15.2078,15.1751,15.1915,80000.0
2012-01-25 10:40:00,18.59,18.62,18.58,18.62,98500.0,15.1996,15.2242,15.1915,15.2242,98500.0
2012-01-25 10:50:00,18.62,18.64,18.6,18.64,28500.0,15.2242,15.2405,15.2078,15.2405,28500.0
2012-01-25 11:00:00,18.64,18.65,18.64,18.64,37000.0,15.2405,15.2487,15.2405,15.2405,37000.0
2012-01-25 11:10:00,18.65,18.66,18.65,18.65,50000.0,15.2487,15.2569,15.2487,15.2487,50000.0
2012-01-25 11:20:00,18.66,18.69,18.66,18.67,59500.0,15.2569,15.2814,15.2569,15.265,59500.0
2012-01-25 11:30:00,18.67,18.68,18.66,18.68,27500.0,15.265,15.2732,15.2569,15.2732,27500.0
2012-01-25 11:40:00,18.68,18.68,18.66,18.66,93000.0,15.2732,15.2732,15.2569,15.2569,93000.0
2012-01-25 11:50:00,18.66,18.67,18.66,18.67,25000.0,15.2569,15.265,15.2569,15.265,25000.0
2012-01-25 12:00:00,18.67,18.67,18.63,18.63,75500.0,15.265,15.265,15.2323,15.2323,75500.0
2012-01-25 12:10:00,18.63,18.64,18.62,18.63,38000.0,15.2323,15.2405,15.2242,15.2323,38000.0
2012-01-25 12:20:00,18.63,18.68,18.63,18.65,41500.0,15.2323,15.2732,15.2323,15.2487,41500.0
2012-01-25 12:30:00,18.65,18.71,18.62,18.69,181500.0,15.2487,15.2978,15.2242,15.2814,181500.0
2012-01-25 12:40:00,18.69,18.69,18.66,18.68,101500.0,15.2814,15.2814,15.2569,15.2732,101500.0
2012-01-25 12:50:00,18.67,18.7,18.66,18.67,139000.0,15.265,15.2896,15.2569,15.265,139000.0
2012-01-25 13:00:00,18.68,18.73,18.68,18.72,92000.0,15.2732,15.3141,15.2732,15.3059,92000.0
2012-01-25 13:10:00,18.73,18.76,18.7,18.75,82500.0,15.3141,15.3386,15.2896,15.3305,82500.0
2012-01-25 13:20:00,18.75,18.76,18.73,18.75,77000.0,15.3305,15.3386,15.3141,15.3305,77000.0
2012-01-25 13:30:00,18.75,18.79,18.74,18.79,135500.0,15.3305,15.3632,15.3223,15.3632,135500.0
2012-01-25 13:40:00,18.79,18.81,18.79,18.81,72500.0,15.3632,15.3795,15.3632,15.3795,72500.0
2012-01-25 13:50:00,18.8,18.83,18.79,18.83,114500.0,15.3713,15.3959,15.3632,15.3959,114500.0
2012-01-25 14:00:00,18.82,18.82,18.76,18.77,105500.0,15.3877,15.3877,15.3386,15.3468,105500.0
2012-01-25 14:10:00,18.77,18.78,18.75,18.77,82000.0,15.3468,15.355,15.3305,15.3468,82000.0
2012-01-25 14:20:00,18.78,18.78,18.72,18.75,242500.0,15.355,15.355,15.3059,15.3305,242500.0
2012-01-25 14:30:00,18.75,18.78,18.74,18.76,94000.0,15.3305,15.355,15.3223,15.3386,94000.0
2012-01-25 14:40:00,18.76,18.79,18.75,18.78,93000.0,15.3386,15.3632,15.3305,15.355,93000.0
2012-01-25 14:50:00,18.79,18.81,18.77,18.78,132000.0,15.3632,15.3795,15.3468,15.355,132000.0
2012-01-25 15:00:00,18.78,18.79,18.77,18.77,58000.0,15.355,15.3632,15.3468,15.3468,58000.0
2012-01-25 15:10:00,18.77,18.79,18.77,18.79,76000.0,15.3468,15.3632,15.3468,15.3632,76000.0
2012-01-25 15:20:00,18.79,18.82,18.79,18.81,133500.0,15.3632,15.3877,15.3632,15.3795,133500.0
2012-01-25 15:30:00,18.81,18.84,18.81,18.83,179500.0,15.3795,15.404,15.3795,15.3959,179500.0
2012-01-25 15:40:00,18.83,18.87,18.83,18.86,232000.0,15.3959,15.4286,15.3959,15.4204,232000.0
2012-01-25 15:50:00,18.86,18.86,18.84,18.84,246500.0,15.4204,15.4204,15.404,15.404,246500.0
2012-01-26 09:30:00,18.96,18.96,18.91,18.92,147000.0,15.5022,15.5022,15.4613,15.4695,147000.0
2012-01-26 09:40:00,18.92,18.93,18.92,18.92,77000.0,15.4695,15.4776,15.4695,15.4695,77000.0
2012-01-26 09:50:00,18.93,18.97,18.91,18.95,116000.0,15.4776,15.5103,15.4613,15.494,116000.0
2012-01-26 10:00:00,18.94,18.94,18.88,18.89,140500.0,15.4858,15.4858,15.4368,15.4449,140500.0
2012-01-26 10:10:00,18.88,18.89,18.87,18.88,70500.0,15.4368,15.4449,15.4286,15.4368,70500.0
2012-01-26 10:20:00,18.87,18.87,18.81,18.81,147500.0,15.4286,15.4286,15.3795,15.3795,147500.0
2012-01-26 10:30:00,18.82,18.83,18.78,18.79,92500.0,15.3877,15.3959,15.355,15.3632,92500.0
2012-01-26 10:40:00,18.79,18.8,18.77,18.77,110500.0,15.3632,15.3713,15.3468,15.3468,110500.0
2012-01-26 10:50:00,18.76,18.8,18.76,18.76,140000.0,15.3386,15.3713,15.3386,15.3386,140000.0
2012-01-26 11:00:00,18.76,18.79,18.76,18.78,109500.0,15.3386,15.3632,15.3386,15.355,109500.0
2012-01-26 11:10:00,18.78,18.82,18.78,18.8,79000.0,15.355,15.3877,15.355,15.3713,79000.0
2012-01-26 11:20:00,18.8,18.8,18.78,18.79,53500.0,15.3713,15.3713,15.355,15.3632,53500.0
2012-01-26 11:30:00,18.78,18.83,18.78,18.82,218500.0,15.355,15.3959,15.355,15.3877,218500.0
2012-01-26 11:40:00,18.82,18.82,18.78,18.79,199500.0,15.3877,15.3877,15.355,15.3632,199500.0
2012-01-26 11:50:00,18.79,18.8,18.77,18.77,74000.0,15.3632,15.3713,15.3468,15.3468,74000.0
2012-01-26 12:00:00,18.77,18.77,18.76,18.77,65000.0,15.3468,15.3468,15.3386,15.3468,65000.0
2012-01-26 12:10:00,18.77,18.78,18.72,18.73,91000.0,15.3468,15.355,15.3059,15.3141,91000.0
2012-01-26 12:20:00,18.73,18.75,18.73,18.74,100000.0,15.3141,15.3305,15.3141,15.3223,100000.0
2012-01-26 12:30:00,18.74,18.75,18.73,18.75,53000.0,15.3223,15.3305,15.3141,15.3305,53000.0
2012-01-26 12:40:00,18.75,18.76,18.74,18.75,37000.0,15.3305,15.3386,15.3223,15.3305,37000.0
2012-01-26 12:50:00,18.75,18.78,18.75,18.77,122500.0,15.3305,15.355,15.3305,15.3468,122500.0
2012-01-26 13:00:00,18.78,18.78,18.78,18.78,49000.0,15.355,15.355,15.355,15.355,49000.0
2012-01-26 13:10:00,18.78,18.79,18.77,18.77,34500.0,15.355,15.3632,15.3468,15.3468,34500.0
2012-01-26 13:20:00,18.77,18.77,18.76,18.76,39000.0,15.3468,15.3468,15.3386,15.3386,39000.0
2012-01-26 13:30:00,18.76,18.76,18.71,18.71,77000.0,15.3386,15.3386,15.2978,15.2978,77000.0
2012-01-26 13:40:00,18.71,18.72,18.69,18.72,59000.0,15.2978,15.3059,15.2814,15.3059,59000.0
2012-01-26 13:50:00,18.71,18.74,18.7,18.73,70000.0,15.2978,15.3223,15.2896,15.3141,70000.0
2012-01-26 14:00:00,18.73,18.74,18.73,18.74,49000.0,15.3141,15.3223,15.3141,15.3223,49000.0
2012-01-26 14:10:00,18.75,18.75,18.71,18.72,51000.0,15.3305,15.3305,15.2978,15.3059,51000.0
2012-01-26 14:20:00,18.72,18.72,18.68,18.71,59000.0,15.3059,15.3059,15.2732,15.2978,59000.0
2012-01-26 14:30:00,18.71,18.73,18.7,18.71,38500.0,15.2978,15.3141,15.2896,15.2978,38500.0
2012-01-26 14:40:00,18.71,18.73,18.69,18.72,55500.0,15.2978,15.3141,15.2814,15.3059,55500.0
2012-01-26 14:50:00,18.73,18.73,18.7,18.7,49000.0,15.3141,15.3141,15.2896,15.2896,49000.0
2012-01-26 15:00:00,18.7,18.7,18.67,18.69,108500.0,15.2896,15.2896,15.265,15.2814,108500.0
2012-01-26 15:10:00,18.68,18.7,18.68,18.69,121500.0,15.2732,15.2896,15.2732,15.2814,121500.0
2012-01-26 15:20:00,18.69,18.69,18.63,18.63,190500.0,15.2814,15.2814,15.2323,15.2323,190500.0
2012-01-26 15:30:00,18.63,18.67,18.63,18.67,139000.0,15.2323,15.265,15.2323,15.265,139000.0
2012-01-26 15:40:00,18.67,18.72,18.67,18.72,72000.0,15.265,15.3059,15.265,15.3059,72000.0
2012-01-26 15:50:00,18.71,18.72,18.69,18.71,237000.0,15.2978,15.3059,15.2814,15.2978,237000.0
2012-01-27 09:30:00,18.64,18.73,18.63,18.71,89000.0,15.2405,15.3141,15.2323,15.2978,89000.0
2012-01-27 09:40:00,18.71,18.76,18.71,18.74,70000.0,15.2978,15.3386,15.2978,15.3223,70000.0
2012-01-27 09:50:00,18.74,18.77,18.72,18.75,116500.0,15.3223,15.3468,15.3059,15.3305,116500.0
2012-01-27 10:00:00,18.76,18.76,18.69,18.72,140500.0,15.3386,15.3386,15.2814,15.3059,140500.0
2012-01-27 10:10:00,18.72,18.75,18.7,18.73,44000.0,15.3059,15.3305,15.2896,15.3141,44000.0
2012-01-27 10:20:00,18.73,18.77,18.72,18.76,93500.0,15.3141,15.3468,15.3059,15.3386,93500.0
2012-01-27 10:30:00,18.76,18.79,18.73,18.73,77500.0,15.3386,15.3632,15.3141,15.3141,77500.0
2012-01-27 10:40:00,18.73,18.74,18.71,18.73,69000.0,15.3141,15.3223,15.2978,15.3141,69000.0
2012-01-27 10:50:00,18.73,18.76,18.73,18.76,88500.0,15.3141,15.3386,15.3141,15.3386,88500.0
2012-01-27 11:00:00,18.76,18.79,18.76,18.78,145500.0,15.3386,15.3632,15.3386,15.355,145500.0
2012-01-27 11:10:00,18.79,18.8,18.77,18.79,82500.0,15.3632,15.3713,15.3468,15.3632,82500.0
2012-01-27 11:20:00,18.79,18.8,18.78,18.8,34000.0,15.3632,15.3713,15.355,15.3713,34000.0
2012-01-27 11:30:00,18.79,18.8,18.76,18.77,35000.0,15.3632,15.3713,15.3386,15.3468,35000.0
2012-01-27 11:40:00,18.77,18.78,18.74,18.76,136000.0,15.3468,15.355,15.3223,15.3386,136000.0
2012-01-27 11:50:00,18.76,18.79,18.76,18.78,121500.0,15.3386,15.3632,15.3386,15.355,121500.0
2012-01-27 12:00:00,18.78,18.8,18.73,18.74,33000.0,15.355,15.3713,15.3141,15.3223,33000.0
2012-01-27 12:10:00,18.74,18.76,18.74,18.76,56500.0,15.3223,15.3386,15.3223,15.3386,56500.0
2012-01-27 12:20:00,18.76,18.78,18.76,18.77,22500.0,15.3386,15.355,15.3386,15.3468,22500.0
2012-01-27 12:30:00,18.77,18.78,18.76,18.78,37500.0,15.3468,15.355,15.3386,15.355,37500.0
2012-01-27 12:40:00,18.78,18.78,18.77,18.78,26000.0,15.355,15.355,15.3468,15.355,26000.0
2012-01-27 12:50:00,18.78,18.78,18.74,18.75,45000.0,15.355,15.355,15.3223,15.3305,45000.0
2012-01-27 13:00:00,18.75,18.78,18.74,18.78,40000.0,15.3305,15.355,15.3223,15.355,40000.0
2012-01-27 13:10:00,18.78,18.79,18.77,18.78,40000.0,15.355,15.3632,15.3468,15.355,40000.0
2012-01-27 13:20:00,18.78,18.79,18.77,18.79,30000.0,15.355,15.3632,15.3468,15.3632,30000.0
2012-01-27 13:30:00,18.79,18.82,18.78,18.81,38000.0,15.3632,15.3877,15.355,15.3795,38000.0
2012-01-27 13:40:00,18.82,18.82,18.81,18.82,27500.0,15.3877,15.3877,15.3795,15.3877,27500.0
2012-01-27 13:50:00,18.82,18.82,18.8,18.81,36500.0,15.3877,15.3877,15.3713,15.3795,36500.0
2012-01-27 14:00:00,18.81,18.82,18.8,18.8,62000.0,15.3795,15.3877,15.3713,15.3713,62000.0
2012-01-27 14:10:00,18.8,18.81,18.8,18.8,51500.0,15.3713,15.3795,15.3713,15.3713,51500.0
2012-01-27 14:20:00,18.8,18.8,18.79,18.8,65500.0,15.3713,15.3713,15.3632,15.3713,65500.0
2012-01-27 14:30:00,18.79,18.82,18.79,18.82,59500.0,15.3632,15.3877,15.3632,15.3877,59500.0
2012-01-27 14:40:00,18.82,18.82,18.81,18.81,120500.0,15.3877,15.3877,15.3795,15.3795,120500.0
2012-01-27 14:50:00,18.81,18.83,18.81,18.83,128000.0,15.3795,15.3959,15.3795,15.3959,128000.0
2012-01-27 15:00:00,18.83,18.83,18.82,18.83,51500.0,15.3959,15.3959,15.3877,15.3959,51500.0
2012-01-27 15:10:00,18.83,18.85,18.82,18.84,66500.0,15.3959,15.4122,15.3877,15.404,66500.0
2012-01-27 15:20:00,18.84,18.85,18.84,18.85,59000.0,15.404,15.4122,15.404,15.4122,59000.0
2012-01-27 15:30:00,18.85,18.85,18.83,18.84,71500.0,15.4122,15.4122,15.3959,15.404,71500.0
2012-01-27 15:40:00,18.84,18.84,18.82,18.82,55000.0,15.404,15.404,15.3877,15.3877,55000.0
2012-01-27 15:50:00,18.82,18.82,18.81,18.82,162500.0,15.3877,15.3877,15.3795,15.3877,162500.0
2012-01-30 09:30:00,18.66,18.66,18.58,18.59,259000.0,15.2569,15.2569,15.1915,15.1996,259000.0
2012-01-30 09:40:00,18.6,18.64,18.58,18.58,166000.0,15.2078,15.2405,15.1915,15.1915,166000.0
2012-01-30 09:50:00,18.57,18.61,18.56,18.59,166000.0,15.1833,15.216,15.1751,15.1996,166000.0
2012-01-30 10:00:00,18.58,18.6,18.54,18.56,49000.0,15.1915,15.2078,15.1588,15.1751,49000.0
2012-01-30 10:10:00,18.55,18.57,18.53,18.57,258500.0,15.1669,15.1833,15.1506,15.1833,258500.0
2012-01-30 10:20:00,18.57,18.58,18.56,18.56,94500.0,15.1833,15.1915,15.1751,15.1751,94500.0
2012-01-30 10:30:00,18.56,18.61,18.56,18.6,77000.0,15.1751,15.216,15.1751,15.2078,77000.0
2012-01-30 10:40:00,18.6,18.65,18.59,18.64,44000.0,15.2078,15.2487,15.1996,15.2405,44000.0
2012-01-30 10:50:00,18.65,18.65,18.62,18.63,99000.0,15.2487,15.2487,15.2242,15.2323,99000.0
2012-01-30 11:00:00,18.63,18.69,18.63,18.68,185000.0,15.2323,15.2814,15.2323,15.2732,185000.0
2012-01-30 11:10:00,18.68,18.69,18.67,18.69,214000.0,15.2732,15.2814,15.265,15.2814,214000.0
2012-01-30 11:20:00,18.69,18.71,18.69,18.69,93000.0,15.2814,15.2978,15.2814,15.2814,93000.0
2012-01-30 11:30:00,18.7,18.73,18.69,18.72,62000.0,15.2896,15.3141,15.2814,15.3059,62000.0
2012-01-30 11:40:00,18.72,18.72,18.69,18.69,42500.0,15.3059,15.3059,15.2814,15.2814,42500.0
2012-01-30 11:50:00,18.69,18.7,18.69,18.7,158500.0,15.2814,15.2896,15.2814,15.2896,158500.0
2012-01-30 12:00:00,18.7,18.7,18.69,18.7,51000.0,15.2896,15.2896,15.2814,15.2896,51000.0
2012-01-30 12:10:00,18.7,18.7,18.69,18.7,43500.0,15.2896,15.2896,15.2814,15.2896,43500.0
2012-01-30 12:20:00,18.69,18.71,18.69,18.7,39000.0,15.2814,15.2978,15.2814,15.2896,39000.0
2012-01-30 12:30:00,18.7,18.71,18.68,18.68,197500.0,15.2896,15.2978,15.2732,15.2732,197500.0
2012-01-30 12:40:00,18.69,18.69,18.66,18.66,64500.0,15.2814,15.2814,15.2569,15.2569,64500.0
2012-01-30 12:50:00,18.66,18.68,18.66,18.68,37500.0,15.2569,15.2732,15.2569,15.2732,37500.0
2012-01-30 13:00:00,18.68,18.68,18.66,18.67,68500.0,15.2732,15.2732,15.2569,15.265,68500.0
2012-01-30 13:10:00,18.67,18.67,18.65,18.66,74500.0,15.265,15.265,15.2487,15.2569,74500.0
2012-01-30 13:20:00,18.66,18.69,18.66,18.68,42500.0,15.2569,15.2814,15.2569,15.2732,42500.0
2012-01-30 13:30:00,18.69,18.71,18.68,18.71,86500.0,15.2814,15.2978,15.2732,15.2978,86500.0
2012-01-30 13:40:00,18.71,18.76,18.71,18.75,167000.0,15.2978,15.3386,15.2978,15.3305,167000.0
2012-01-30 13:50:00,18.75,18.75,18.74,18.75,100000.0,15.3305,15.3305,15.3223,15.3305,100000.0
2012-01-30 14:00:00,18.75,18.75,18.73,18.75,76000.0,15.3305,15.3305,15.3141,15.3305,76000.0
2012-01-30 14:10:00,18.75,18.78,18.75,18.78,50500.0,15.3305,15.355,15.3305,15.355,50500.0
2012-01-30 14:20:00,18.77,18.77,18.76,18.77,29500.0,15.3468,15.3468,15.3386,15.3468,29500.0
2012-01-30 14:30:00,18.76,18.77,18.75,18.76,45500.0,15.3386,15.3468,15.3305,15.3386,45500.0
2012-01-30 14:40:00,18.76,18.78,18.75,18.75,41000.0,15.3386,15.355,15.3305,15.3305,41000.0
2012-01-30 14:50:00,18.75,18.75,18.73,18.75,138000.0,15.3305,15.3305,15.3141,15.3305,138000.0
2012-01-30 15:00:00,18.74,18.75,18.72,18.73,77000.0,15.3223,15.3305,15.3059,15.3141,77000.0
2012-01-30 15:10:00,18.73,18.76,18.73,18.75,75500.0,15.3141,15.3386,15.3141,15.3305,75500.0
2012-01-30 15:20:00,18.75,18.76,18.73,18.75,116000.0,15.3305,15.3386,15.3141,15.3305,116000.0
2012-01-30 15:30:00,18.75,18.76,18.71,18.72,174500.0,15.3305,15.3386,15.2978,15.3059,174500.0
2012-01-30 15:40:00,18.73,18.74,18.71,18.73,161000.0,15.3141,15.3223,15.2978,15.3141,161000.0
2012-01-30 15:50:00,18.73,18.73,18.7,18.72,187000.0,15.3141,15.3141,15.2896,15.3059,187000.0
2012-01-31 09:30:00,18.85,18.87,18.82,18.86,122500.0,15.4122,15.4286,15.3877,15.4204,122500.0
2012-01-31 09:40:00,18.87,18.87,18.75,18.75,91000.0,15.4286,15.4286,15.3305,15.3305,91000.0
2012-01-31 09:50:00,18.75,18.78,18.73,18.77,90000.0,15.3305,15.355,15.3141,15.3468,90000.0
2012-01-31 10:00:00,18.76,18.78,18.66,18.67,170500.0,15.3386,15.355,15.2569,15.265,170500.0
2012-01-31 10:10:00,18.67,18.72,18.67,18.7,95000.0,15.265,15.3059,15.265,15.2896,95000.0
2012-01-31 10:20:00,18.7,18.75,18.7,18.73,110500.0,15.2896,15.3305,15.2896,15.3141,110500.0
2012-01-31 10:30:00,18.73,18.73,18.65,18.66,103000.0,15.3141,15.3141,15.2487,15.2569,103000.0
2012-01-31 10:40:00,18.66,18.68,18.64,18.66,80500.0,15.2569,15.2732,15.2405,15.2569,80500.0
2012-01-31 10:50:00,18.65,18.65,18.62,18.62,92500.0,15.2487,15.2487,15.2242,15.2242,92500.0
2012-01-31 11:00:00,18.63,18.65,18.63,18.64,63500.0,15.2323,15.2487,15.2323,15.2405,63500.0
2012-01-31 11:10:00,18.63,18.64,18.61,18.63,157500.0,15.2323,15.2405,15.216,15.2323,157500.0
2012-01-31 11:20:00,18.63,18.66,18.62,18.64,68500.0,15.2323,15.2569,15.2242,15.2405,68500.0
2012-01-31 11:30:00,18.63,18.65,18.62,18.65,41000.0,15.2323,15.2487,15.2242,15.2487,41000.0
2012-01-31 11:40:00,18.65,18.66,18.63,18.63,100500.0,15.2487,15.2569,15.2323,15.2323,100500.0
2012-01-31 11:50:00,18.64,18.65,18.61,18.64,53000.0,15.2405,15.2487,15.216,15.2405,53000.0
2012-01-31 12:00:00,18.64,18.66,18.64,18.65,37000.0,15.2405,15.2569,15.2405,15.2487,37000.0
2012-01-31 12:10:00,18.65,18.68,18.65,18.68,49000.0,15.2487,15.2732,15.2487,15.2732,49000.0
2012-01-31 12:20:00,18.68,18.68,18.66,18.67,34500.0,15.2732,15.2732,15.2569,15.265,34500.0
2012-01-31 12:30:00,18.68,18.69,18.67,18.68,30500.0,15.2732,15.2814,15.265,15.2732,30500.0
2012-01-31 12:40:00,18.68,18.68,18.66,18.67,112500.0,15.2732,15.2732,15.2569,15.265,112500.0
2012-01-31 12:50:00,18.67,18.68,18.66,18.68,31000.0,15.265,15.2732,15.2569,15.2732,31000.0
2012-01-31 13:00:00,18.68,18.7,18.67,18.7,42500.0,15.2732,15.2896,15.265,15.2896,42500.0
2012-01-31 13:10:00,18.7,18.71,18.7,18.71,34500.0,15.2896,15.2978,15.2896,15.2978,34500.0
2012-01-31 13:20:00,18.71,18.73,18.71,18.72,59500.0,15.2978,15.3141,15.2978,15.3059,59500.0
2012-01-31 13:30:00,18.72,18.72,18.69,18.69,51000.0,15.3059,15.3059,15.2814,15.2814,51000.0
2012-01-31 13:40:00,18.69,18.69,18.68,18.68,47000.0,15.2814,15.2814,15.2732,15.2732,47000.0
2012-01-31 13:50:00,18.67,18.67,18.65,18.67,45500.0,15.265,15.265,15.2487,15.265,45500.0
2012-01-31 14:00:00,18.67,18.67,18.66,18.67,31000.0,15.265,15.265,15.2569,15.265,31000.0
2012-01-31 14:10:00,18.66,18.72,18.66,18.72,135000.0,15.2569,15.3059,15.2569,15.3059,135000.0
2012-01-31 14:20:00,18.72,18.76,18.72,18.74,147000.0,15.3059,15.3386,15.3059,15.3223,147000.0
2012-01-31 14:30:00,18.74,18.74,18.72,18.72,42000.0,15.3223,15.3223,15.3059,15.3059,42000.0
2012-01-31 14:40:00,18.72,18.73,18.7,18.71,81000.0,15.3059,15.3141,15.2896,15.2978,81000.0
2012-01-31 14:50:00,18.71,18.74,18.71,18.73,44500.0,15.2978,15.3223,15.2978,15.3141,44500.0
2012-01-31 15:00:00,18.73,18.74,18.71,18.74,86000.0,15.3141,15.3223,15.2978,15.3223,86000.0
2012-01-31 15:10:00,18.74,18.75,18.72,18.73,127000.0,15.3223,15.3305,15.3059,15.3141,127000.0
2012-01-31 15:20:00,18.73,18.74,18.7,18.74,217000.0,15.3141,15.3223,15.2896,15.3223,217000.0
2012-01-31 15:30:00,18.74,18.74,18.7,18.7,73000.0,15.3223,15.3223,15.2896,15.2896,73000.0
2012-01-31 15:40:00,18.71,18.73,18.71,18.71,320000.0,15.2978,15.3141,15.2978,15.2978,320000.0
2012-01-31 15:50:00,18.71,18.73,18.69,18.69,430500.0,15.2978,15.3141,15.2814,15.2814,430500.0
2012-02-01 09:30:00,18.84,18.89,18.83,18.87,153500.0,15.404,15.4449,15.3959,15.4286,153500.0
2012-02-01 09:40:00,18.86,18.86,18.82,18.85,43500.0,15.4204,15.4204,15.3877,15.4122,43500.0
2012-02-01 09:50:00,18.86,18.89,18.84,18.86,200500.0,15.4204,15.4449,15.404,15.4204,200500.0
2012-02-01 10:00:00,18.87,18.92,18.84,18.92,224500.0,15.4286,15.4695,15.404,15.4695,224500.0
2012-02-01 10:10:00,18.93,18.96,18.92,18.94,109000.0,15.4776,15.5022,15.4695,15.4858,109000.0
2012-02-01 10:20:00,18.95,18.98,18.94,18.98,83000.0,15.494,15.5185,15.4858,15.5185,83000.0
2012-02-01 10:30:00,18.97,18.97,18.96,18.96,19500.0,15.5103,15.5103,15.5022,15.5022,19500.0
2012-02-01 10:40:00,18.97,19.0,18.96,18.99,85500.0,15.5103,15.5349,15.5022,15.5267,85500.0
2012-02-01 10:50:00,18.99,19.01,18.98,19.01,68500.0,15.5267,15.543,15.5185,15.543,68500.0
2012-02-01 11:00:00,19.01,19.02,19.0,19.01,104000.0,15.543,15.5512,15.5349,15.543,104000.0
2012-02-01 11:10:00,19.02,19.02,18.99,18.99,17500.0,15.5512,15.5512,15.5267,15.5267,17500.0
2012-02-01 11:20:00,18.99,19.0,18.98,19.0,49000.0,15.5267,15.5349,15.5185,15.5349,49000.0
2012-02-01 11:30:00,19.0,19.03,19.0,19.03,46500.0,15.5349,15.5594,15.5349,15.5594,46500.0
2012-02-01 11:40:00,19.02,19.03,19.0,19.01,53500.0,15.5512,15.5594,15.5349,15.543,53500.0
2012-02-01 11:50:00,19.01,19.02,19.01,19.01,36500.0,15.543,15.5512,15.543,15.543,36500.0
2012-02-01 12:00:00,19.01,19.02,19.01,19.02,84500.0,15.543,15.5512,15.543,15.5512,84500.0
2012-02-01 12:10:00,19.02,19.03,19.01,19.03,37500.0,15.5512,15.5594,15.543,15.5594,37500.0
2012-02-01 12:20:00,19.03,19.04,19.02,19.03,38000.0,15.5594,15.5676,15.5512,15.5594,38000.0
2012-02-01 12:30:00,19.03,19.04,19.03,19.04,79000.0,15.5594,15.5676,15.5594,15.5676,79000.0
2012-02-01 12:40:00,19.03,19.03,19.02,19.03,25500.0,15.5594,15.5594,15.5512,15.5594,25500.0
2012-02-01 12:50:00,19.03,19.04,19.03,19.04,209000.0,15.5594,15.5676,15.5594,15.5676,209000.0
2012-02-01 13:00:00,19.04,19.06,19.03,19.05,182000.0,15.5676,15.5839,15.5594,15.5757,182000.0
2012-02-01 13:10:00,19.05,19.06,19.05,19.06,166000.0,15.5757,15.5839,15.5757,15.5839,166000.0
2012-02-01 13:20:00,19.06,19.07,19.06,19.06,407000.0,15.5839,15.5921,15.5839,15.5839,407000.0
2012-02-01 13:30:00,19.06,19.08,19.06,19.08,239000.0,15.5839,15.6003,15.5839,15.6003,239000.0
2012-02-01 13:40:00,19.08,19.08,19.04,19.06,283000.0,15.6003,15.6003,15.5676,15.5839,283000.0
2012-02-01 13:50:00,19.06,19.06,19.04,19.04,235000.0,15.5839,15.5839,15.5676,15.5676,235000.0
2012-02-01 14:00:00,19.05,19.05,19.04,19.04,161500.0,15.5757,15.5757,15.5676,15.5676,161500.0
2012-02-01 14:10:00,19.04,19.06,19.04,19.06,843500.0,15.5676,15.5839,15.5676,15.5839,843500.0
2012-02-01 14:20:00,19.06,19.07,19.05,19.06,378000.0,15.5839,15.5921,15.5757,15.5839,378000.0
2012-02-01 14:30:00,19.06,19.07,19.05,19.06,261500.0,15.5839,15.5921,15.5757,15.5839,261500.0
2012-02-01 14:40:00,19.06,19.06,19.03,19.03,148000.0,15.5839,15.5839,15.5594,15.5594,148000.0
2012-02-01 14:50:00,19.03,19.05,19.03,19.04,313500.0,15.5594,15.5757,15.5594,15.5676,313500.0
2012-02-01 15:00:00,19.04,19.06,19.04,19.06,1231500.0,15.5676,15.5839,15.5676,15.5839,1231500.0
2012-02-01 15:10:00,19.06,19.07,19.04,19.04,601500.0,15.5839,15.5921,15.5676,15.5676,601500.0
2012-02-01 15:20:00,19.04,19.05,19.01,19.03,606500.0,15.5676,15.5757,15.543,15.5594,606500.0
2012-02-01 15:30:00,19.02,19.02,18.99,19.01,192000.0,15.5512,15.5512,15.5267,15.543,192000.0
2012-02-01 15:40:00,19.01,19.03,19.01,19.02,257000.0,15.543,15.5594,15.543,15.5512,257000.0
2012-02-01 15:50:00,19.02,19.06,19.02,19.06,934500.0,15.5512,15.5839,15.5512,15.5839,934500.0
2012-02-02 09:30:00,19.1,19.13,19.09,19.12,120000.0,15.6166,15.6412,15.6085,15.633,120000.0
2012-02-02 09:40:00,19.12,19.12,19.08,19.09,59000.0,15.633,15.633,15.6003,15.6085,59000.0
2012-02-02 09:50:00,19.09,19.11,19.07,19.11,42000.0,15.6085,15.6248,15.5921,15.6248,42000.0
2012-02-02 10:00:00,19.11,19.13,19.1,19.13,75000.0,15.6248,15.6412,15.6166,15.6412,75000.0
2012-02-02 10:10:00,19.13,19.16,19.13,19.16,100000.0,15.6412,15.6657,15.6412,15.6657,100000.0
2012-02-02 10:20:00,19.15,19.16,19.13,19.14,56500.0,15.6575,15.6657,15.6412,15.6493,56500.0
2012-02-02 10:30:00,19.14,19.15,19.14,19.15,42500.0,15.6493,15.6575,15.6493,15.6575,42500.0
2012-02-02 10:40:00,19.16,19.17,19.15,19.17,62500.0,15.6657,15.6739,15.6575,15.6739,62500.0
2012-02-02 10:50:00,19.17,19.18,19.17,19.17,110000.0,15.6739,15.682,15.6739,15.6739,110000.0
2012-02-02 11:00:00,19.17,19.19,19.16,19.16,74500.0,15.6739,15.6902,15.6657,15.6657,74500.0
2012-02-02 11:10:00,19.17,19.17,19.14,19.14,75000.0,15.6739,15.6739,15.6493,15.6493,75000.0
2012-02-02 11:20:00,19.14,19.15,19.13,19.13,70000.0,15.6493,15.6575,15.6412,15.6412,70000.0
2012-02-02 11:30:00,19.13,19.14,19.09,19.09,67000.0,15.6412,15.6493,15.6085,15.6085,67000.0
2012-02-02 11:40:00,19.09,19.09,19.08,19.09,146000.0,15.6085,15.6085,15.6003,15.6085,146000.0
2012-02-02 11:50:00,19.1,19.12,19.1,19.11,169000.0,15.6166,15.633,15.6166,15.6248,169000.0
2012-02-02 12:00:00,19.11,19.12,19.11,19.11,87500.0,15.6248,15.633,15.6248,15.6248,87500.0
2012-02-02 12:10:00,19.11,19.11,19.08,19.09,70000.0,15.6248,15.6248,15.6003,15.6085,70000.0
2012-02-02 12:20:00,19.09,19.11,19.09,19.11,65000.0,15.6085,15.6248,15.6085,15.6248,65000.0
2012-02-02 12:30:00,19.1,19.11,19.04,19.05,130000.0,15.6166,15.6248,15.5676,15.5757,130000.0
2012-02-02 12:40:00,19.05,19.07,19.04,19.07,44000.0,15.5757,15.5921,15.5676,15.5921,44000.0
2012-02-02 12:50:00,19.06,19.08,19.05,19.07,18500.0,15.5839,15.6003,15.5757,15.5921,18500.0
2012-02-02 13:00:00,19.08,19.08,19.06,19.06,37500.0,15.6003,15.6003,15.5839,15.5839,37500.0
2012-02-02 13:10:00,19.07,19.08,19.07,19.08,48500.0,15.5921,15.6003,15.5921,15.6003,48500.0
2012-02-02 13:20:00,19.08,19.08,19.06,19.06,40500.0,15.6003,15.6003,15.5839,15.5839,40500.0
2012-02-02 13:30:00,19.06,19.07,19.05,19.07,61000.0,15.5839,15.5921,15.5757,15.5921,61000.0
2012-02-02 13:40:00,19.07,19.09,19.07,19.09,203500.0,15.5921,15.6085,15.5921,15.6085,203500.0
2012-02-02 13:50:00,19.09,19.09,19.08,19.08,151000.0,15.6085,15.6085,15.6003,15.6003,151000.0
2012-02-02 14:00:00,19.08,19.08,19.08,19.08,19000.0,15.6003,15.6003,15.6003,15.6003,19000.0
2012-02-02 14:10:00,19.08,19.08,19.07,19.07,30500.0,15.6003,15.6003,15.5921,15.5921,30500.0
2012-02-02 14:20:00,19.07,19.08,19.06,19.07,224500.0,15.5921,15.6003,15.5839,15.5921,224500.0
2012-02-02 14:30:00,19.07,19.08,19.07,19.07,77500.0,15.5921,15.6003,15.5921,15.5921,77500.0
2012-02-02 14:40:00,19.07,19.07,19.05,19.06,206500.0,15.5921,15.5921,15.5757,15.5839,206500.0
2012-02-02 14:50:00,19.06,19.07,19.05,19.07,351500.0,15.5839,15.5921,15.5757,15.5921,351500.0
2012-02-02 15:00:00,19.07,19.08,19.07,19.08,154500.0,15.5921,15.6003,15.5921,15.6003,154500.0
2012-02-02 15:10:00,19.07,19.08,19.07,19.08,100000.0,15.5921,15.6003,15.5921,15.6003,100000.0
2012-02-02 15:20:00,19.07,19.08,19.07,19.07,97000.0,15.5921,15.6003,15.5921,15.5921,97000.0
2012-02-02 15:30:00,19.07,19.1,19.07,19.09,125000.0,15.5921,15.6166,15.5921,15.6085,125000.0
2012-02-02 15:40:00,19.09,19.09,19.07,19.08,118000.0,15.6085,15.6085,15.5921,15.6003,118000.0
2012-02-02 15:50:00,19.08,19.1,19.07,19.1,526000.0,15.6003,15.6166,15.5921,15.6166,526000.0
2012-02-03 09:30:00,19.34,19.34,19.29,19.3,225500.0,15.8129,15.8129,15.772,15.7802,225500.0
2012-02-03 09:40:00,19.3,19.32,19.29,19.31,70000.0,15.7802,15.7965,15.772,15.7883,70000.0
2012-02-03 09:50:00,19.3,19.32,19.29,19.32,86000.0,15.7802,15.7965,15.772,15.7965,86000.0
2012-02-03 10:00:00,19.32,19.37,19.31,19.37,152500.0,15.7965,15.8374,15.7883,15.8374,152500.0
2012-02-03 10:10:00,19.38,19.39,19.37,19.39,158000.0,15.8456,15.8537,15.8374,15.8537,158000.0
2012-02-03 10:20:00,19.38,19.39,19.36,19.36,92000.0,15.8456,15.8537,15.8292,15.8292,92000.0
2012-02-03 10:30:00,19.36,19.38,19.35,19.38,83000.0,15.8292,15.8456,15.821,15.8456,83000.0
2012-02-03 10:40:00,19.37,19.38,19.36,19.37,109500.0,15.8374,15.8456,15.8292,15.8374,109500.0
2012-02-03 10:50:00,19.37,19.37,19.37,19.37,103000.0,15.8374,15.8374,15.8374,15.8374,103000.0
2012-02-03 11:00:00,19.37,19.37,19.34,19.35,101000.0,15.8374,15.8374,15.8129,15.821,101000.0
2012-02-03 11:10:00,19.35,19.37,19.35,19.36,60500.0,15.821,15.8374,15.821,15.8292,60500.0
2012-02-03 11:20:00,19.36,19.38,19.36,19.38,107000.0,15.8292,15.8456,15.8292,15.8456,107000.0
2012-02-03 11:30:00,19.38,19.38,19.37,19.38,66000.0,15.8456,15.8456,15.8374,15.8456,66000.0
2012-02-03 11:40:00,19.37,19.39,19.37,19.39,94000.0,15.8374,15.8537,15.8374,15.8537,94000.0
2012-02-03 11:50:00,19.39,19.39,19.37,19.37,168500.0,15.8537,15.8537,15.8374,15.8374,168500.0
2012-02-03 12:00:00,19.37,19.39,19.36,19.39,97000.0,15.8374,15.8537,15.8292,15.8537,97000.0
2012-02-03 12:10:00,19.39,19.39,19.38,19.38,136500.0,15.8537,15.8537,15.8456,15.8456,136500.0
2012-02-03 12:20:00,19.38,19.4,19.37,19.4,50500.0,15.8456,15.8619,15.8374,15.8619,50500.0
2012-02-03 12:30:00,19.4,19.4,19.39,19.4,50000.0,15.8619,15.8619,15.8537,15.8619,50000.0
2012-02-03 12:40:00,19.4,19.42,19.4,19.41,107000.0,15.8619,15.8783,15.8619,15.8701,107000.0
2012-02-03 12:50:00,19.41,19.42,19.4,19.41,56000.0,15.8701,15.8783,15.8619,15.8701,56000.0
2012-02-03 13:00:00,19.41,19.41,19.39,19.4,46000.0,15.8701,15.8701,15.8537,15.8619,46000.0
2012-02-03 13:10:00,19.4,19.4,19.39,19.39,49000.0,15.8619,15.8619,15.8537,15.8537,49000.0
2012-02-03 13:20:00,19.39,19.4,19.39,19.4,83000.0,15.8537,15.8619,15.8537,15.8619,83000.0
2012-02-03 13:30:00,19.4,19.4,19.38,19.39,67500.0,15.8619,15.8619,15.8456,15.8537,67500.0
2012-02-03 13:40:00,19.38,19.39,19.38,19.38,144000.0,15.8456,15.8537,15.8456,15.8456,144000.0
2012-02-03 13:50:00,19.38,19.39,19.37,19.37,45500.0,15.8456,15.8537,15.8374,15.8374,45500.0
2012-02-03 14:00:00,19.37,19.39,19.37,19.39,60000.0,15.8374,15.8537,15.8374,15.8537,60000.0
2012-02-03 14:10:00,19.39,19.41,19.39,19.41,49000.0,15.8537,15.8701,15.8537,15.8701,49000.0
2012-02-03 14:20:00,19.41,19.42,19.41,19.42,68500.0,15.8701,15.8783,15.8701,15.8783,68500.0
2012-02-03 14:30:00,19.42,19.42,19.41,19.41,254000.0,15.8783,15.8783,15.8701,15.8701,254000.0
2012-02-03 14:40:00,19.41,19.43,19.41,19.43,91000.0,15.8701,15.8864,15.8701,15.8864,91000.0
2012-02-03 14:50:00,19.43,19.43,19.42,19.43,45000.0,15.8864,15.8864,15.8783,15.8864,45000.0
2012-02-03 15:00:00,19.43,19.43,19.42,19.42,83000.0,15.8864,15.8864,15.8783,15.8783,83000.0
2012-02-03 15:10:00,19.42,19.42,19.42,19.42,101000.0,15.8783,15.8783,15.8783,15.8783,101000.0
2012-02-03 15:20:00,19.42,19.42,19.41,19.42,88000.0,15.8783,15.8783,15.8701,15.8783,88000.0
2012-02-03 15:30:00,19.42,19.42,19.4,19.41,99500.0,15.8783,15.8783,15.8619,15.8701,99500.0
2012-02-03 15:40:00,19.41,19.41,19.4,19.4,371000.0,15.8701,15.8701,15.8619,15.8619,371000.0
2012-02-03 15:50:00,19.4,19.41,19.38,19.41,316000.0,15.8619,15.8701,15.8456,15.8701,316000.0
2012-02-06 09:30:00,19.31,19.34,19.29,19.34,288500.0,15.7883,15.8129,15.772,15.8129,288500.0
2012-02-06 09:40:00,19.33,19.36,19.32,19.36,88000.0,15.8047,15.8292,15.7965,15.8292,88000.0
2012-02-06 09:50:00,19.36,19.38,19.35,19.36,85000.0,15.8292,15.8456,15.821,15.8292,85000.0
2012-02-06 10:00:00,19.36,19.38,19.36,19.37,90000.0,15.8292,15.8456,15.8292,15.8374,90000.0
2012-02-06 10:10:00,19.36,19.38,19.34,19.34,53500.0,15.8292,15.8456,15.8129,15.8129,53500.0
2012-02-06 10:20:00,19.34,19.34,19.32,19.32,89500.0,15.8129,15.8129,15.7965,15.7965,89500.0
2012-02-06 10:30:00,19.32,19.32,19.31,19.32,55000.0,15.7965,15.7965,15.7883,15.7965,55000.0
2012-02-06 10:40:00,19.31,19.32,19.29,19.3,53500.0,15.7883,15.7965,15.772,15.7802,53500.0
2012-02-06 10:50:00,19.31,19.32,19.3,19.32,117500.0,15.7883,15.7965,15.7802,15.7965,117500.0
2012-02-06 11:00:00,19.32,19.35,19.32,19.34,245000.0,15.7965,15.821,15.7965,15.8129,245000.0
2012-02-06 11:10:00,19.35,19.36,19.34,19.36,276500.0,15.821,15.8292,15.8129,15.8292,276500.0
2012-02-06 11:20:00,19.36,19.36,19.35,19.36,36500.0,15.8292,15.8292,15.821,15.8292,36500.0
2012-02-06 11:30:00,19.36,19.37,19.35,19.36,91500.0,15.8292,15.8374,15.821,15.8292,91500.0
2012-02-06 11:40:00,19.36,19.38,19.36,19.37,47000.0,15.8292,15.8456,15.8292,15.8374,47000.0
2012-02-06 11:50:00,19.37,19.38,19.36,19.38,35000.0,15.8374,15.8456,15.8292,15.8456,35000.0
2012-02-06 12:00:00,19.39,19.39,19.37,19.37,138500.0,15.8537,15.8537,15.8374,15.8374,138500.0
2012-02-06 12:10:00,19.36,19.38,19.36,19.38,56500.0,15.8292,15.8456,15.8292,15.8456,56500.0
2012-02-06 12:20:00,19.38,19.38,19.36,19.37,38500.0,15.8456,15.8456,15.8292,15.8374,38500.0
2012-02-06 12:30:00,19.37,19.4,19.37,19.39,70500.0,15.8374,15.8619,15.8374,15.8537,70500.0
2012-02-06 12:40:00,19.39,19.4,19.39,19.4,32500.0,15.8537,15.8619,15.8537,15.8619,32500.0
2012-02-06 12:50:00,19.4,19.4,19.39,19.4,19000.0,15.8619,15.8619,15.8537,15.8619,19000.0
2012-02-06 13:00:00,19.4,19.4,19.38,19.38,26500.0,15.8619,15.8619,15.8456,15.8456,26500.0
2012-02-06 13:10:00,19.39,19.39,19.38,19.38,122500.0,15.8537,15.8537,15.8456,15.8456,122500.0
2012-02-06 13:20:00,19.38,19.38,19.37,19.37,134000.0,15.8456,15.8456,15.8374,15.8374,134000.0
2012-02-06 13:30:00,19.37,19.38,19.37,19.37,60500.0,15.8374,15.8456,15.8374,15.8374,60500.0
2012-02-06 13:40:00,19.37,19.37,19.34,19.35,50500.0,15.8374,15.8374,15.8129,15.821,50500.0
2012-02-06 13:50:00,19.35,19.35,19.32,19.35,53000.0,15.821,15.821,15.7965,15.821,53000.0
2012-02-06 14:00:00,19.34,19.35,19.34,19.35,123500.0,15.8129,15.821,15.8129,15.821,123500.0
2012-02-06 14:10:00,19.35,19.36,19.34,19.35,38000.0,15.821,15.8292,15.8129,15.821,38000.0
2012-02-06 14:20:00,19.34,19.35,19.33,19.33,34500.0,15.8129,15.821,15.8047,15.8047,34500.0
2012-02-06 14:30:00,19.33,19.35,19.33,19.35,67000.0,15.8047,15.821,15.8047,15.821,67000.0
2012-02-06 14:40:00,19.35,19.35,19.33,19.34,95000.0,15.821,15.821,15.8047,15.8129,95000.0
2012-02-06 14:50:00,19.34,19.35,19.33,19.34,49500.0,15.8129,15.821,15.8047,15.8129,49500.0
2012-02-06 15:00:00,19.34,19.36,19.33,19.35,59000.0,15.8129,15.8292,15.8047,15.821,59000.0
2012-02-06 15:10:00,19.35,19.36,19.34,19.36,117500.0,15.821,15.8292,15.8129,15.8292,117500.0
2012-02-06 15:20:00,19.36,19.36,19.35,19.35,64000.0,15.8292,15.8292,15.821,15.821,64000.0
2012-02-06 15:30:00,19.35,19.36,19.35,19.35,116500.0,15.821,15.8292,15.821,15.821,116500.0
2012-02-06 15:40:00,19.36,19.38,19.36,19.36,75500.0,15.8292,15.8456,15.8292,15.8292,75500.0
2012-02-06 15:50:00,19.37,19.38,19.35,19.38,155500.0,15.8374,15.8456,15.821,15.8456,155500.0
2012-02-07 09:30:00,19.34,19.36,19.3,19.3,78000.0,15.8129,15.8292,15.7802,15.7802,78000.0
2012-02-07 09:40:00,19.31,19.33,19.3,19.31,37000.0,15.7883,15.8047,15.7802,15.7883,37000.0
2012-02-07 09:50:00,19.31,19.32,19.29,19.31,65000.0,15.7883,15.7965,15.772,15.7883,65000.0
2012-02-07 10:00:00,19.32,19.32,19.25,19.27,37000.0,15.7965,15.7965,15.7393,15.7556,37000.0
2012-02-07 10:10:00,19.28,19.32,19.28,19.31,49000.0,15.7638,15.7965,15.7638,15.7883,49000.0
2012-02-07 10:20:00,19.31,19.32,19.3,19.31,90000.0,15.7883,15.7965,15.7802,15.7883,90000.0
2012-02-07 10:30:00,19.31,19.33,19.31,19.32,51500.0,15.7883,15.8047,15.7883,15.7965,51500.0
2012-02-07 10:40:00,19.34,19.36,19.34,19.36,21500.0,15.8129,15.8292,15.8129,15.8292,21500.0
2012-02-07 10:50:00,19.36,19.41,19.36,19.41,58500.0,15.8292,15.8701,15.8292,15.8701,58500.0
2012-02-07 11:00:00,19.42,19.43,19.41,19.42,77500.0,15.8783,15.8864,15.8701,15.8783,77500.0
2012-02-07 11:10:00,19.42,19.43,19.41,19.42,22000.0,15.8783,15.8864,15.8701,15.8783,22000.0
2012-02-07 11:20:00,19.42,19.43,19.41,19.43,31500.0,15.8783,15.8864,15.8701,15.8864,31500.0
2012-02-07 11:30:00,19.44,19.44,19.43,19.43,65500.0,15.8946,15.8946,15.8864,15.8864,65500.0
2012-02-07 11:40:00,19.43,19.43,19.42,19.42,18000.0,15.8864,15.8864,15.8783,15.8783,18000.0
2012-02-07 11:50:00,19.42,19.42,19.4,19.41,135000.0,15.8783,15.8783,15.8619,15.8701,135000.0
2012-02-07 12:00:00,19.41,19.42,19.41,19.41,53500.0,15.8701,15.8783,15.8701,15.8701,53500.0
2012-02-07 12:10:00,19.42,19.42,19.41,19.42,40000.0,15.8783,15.8783,15.8701,15.8783,40000.0
2012-02-07 12:20:00,19.42,19.42,19.4,19.41,64500.0,15.8783,15.8783,15.8619,15.8701,64500.0
2012-02-07 12:30:00,19.4,19.41,19.4,19.41,42500.0,15.8619,15.8701,15.8619,15.8701,42500.0
2012-02-07 12:40:00,19.41,19.41,19.41,19.41,35500.0,15.8701,15.8701,15.8701,15.8701,35500.0
2012-02-07 12:50:00,19.41,19.43,19.41,19.43,29000.0,15.8701,15.8864,15.8701,15.8864,29000.0
2012-02-07 13:00:00,19.43,19.44,19.43,19.43,44500.0,15.8864,15.8946,15.8864,15.8864,44500.0
2012-02-07 13:10:00,19.43,19.43,19.41,19.41,114000.0,15.8864,15.8864,15.8701,15.8701,114000.0
2012-02-07 13:20:00,19.41,19.42,19.4,19.41,41500.0,15.8701,15.8783,15.8619,15.8701,41500.0
2012-02-07 13:30:00,19.41,19.43,19.41,19.43,118000.0,15.8701,15.8864,15.8701,15.8864,118000.0
2012-02-07 13:40:00,19.43,19.44,19.42,19.44,112000.0,15.8864,15.8946,15.8783,15.8946,112000.0
2012-02-07 13:50:00,19.44,19.44,19.43,19.44,52000.0,15.8946,15.8946,15.8864,15.8946,52000.0
2012-02-07 14:00:00,19.43,19.44,19.43,19.43,166000.0,15.8864,15.8946,15.8864,15.8864,166000.0
2012-02-07 14:10:00,19.44,19.44,19.43,19.44,48000.0,15.8946,15.8946,15.8864,15.8946,48000.0
2012-02-07 14:20:00,19.44,19.44,19.41,19.41,66000.0,15.8946,15.8946,15.8701,15.8701,66000.0
2012-02-07 14:30:00,19.42,19.42,19.42,19.42,66500.0,15.8783,15.8783,15.8783,15.8783,66500.0
2012-02-07 14:40:00,19.42,19.43,19.41,19.42,43500.0,15.8783,15.8864,15.8701,15.8783,43500.0
2012-02-07 14:50:00,19.42,19.42,19.37,19.38,205000.0,15.8783,15.8783,15.8374,15.8456,205000.0
2012-02-07 15:00:00,19.39,19.4,19.38,19.4,68000.0,15.8537,15.8619,15.8456,15.8619,68000.0
2012-02-07 15:10:00,19.4,19.42,19.4,19.42,53000.0,15.8619,15.8783,15.8619,15.8783,53000.0
2012-02-07 15:20:00,19.42,19.45,19.41,19.44,48500.0,15.8783,15.9028,15.8701,15.8946,48500.0
2012-02-07 15:30:00,19.44,19.44,19.43,19.44,36000.0,15.8946,15.8946,15.8864,15.8946,36000.0
2012-02-07 15:40:00,19.44,19.44,19.39,19.41,105000.0,15.8946,15.8946,15.8537,15.8701,105000.0
2012-02-07 15:50:00,19.41,19.42,19.41,19.41,181000.0,15.8701,15.8783,15.8701,15.8701,181000.0
2012-02-08 09:30:00,19.44,19.46,19.42,19.42,93500.0,15.8946,15.911,15.8783,15.8783,93500.0
2012-02-08 09:40:00,19.42,19.5,19.42,19.5,50000.0,15.8783,15.9437,15.8783,15.9437,50000.0
2012-02-08 09:50:00,19.49,19.52,19.49,19.5,26500.0,15.9355,15.96,15.9355,15.9437,26500.0
2012-02-08 10:00:00,19.5,19.52,19.49,19.51,97500.0,15.9437,15.96,15.9355,15.9519,97500.0
2012-02-08 10:10:00,19.51,19.53,19.5,19.52,138000.0,15.9519,15.9682,15.9437,15.96,138000.0
2012-02-08 10:20:00,19.52,19.52,19.5,19.51,160500.0,15.96,15.96,15.9437,15.9519,160500.0
2012-02-08 10:30:00,19.51,19.51,19.43,19.44,89500.0,15.9519,15.9519,15.8864,15.8946,89500.0
2012-02-08 10:40:00,19.44,19.44,19.41,19.42,157000.0,15.8946,15.8946,15.8701,15.8783,157000.0
2012-02-08 10:50:00,19.43,19.43,19.42,19.42,55000.0,15.8864,15.8864,15.8783,15.8783,55000.0
2012-02-08 11:00:00,19.44,19.44,19.36,19.36,118000.0,15.8946,15.8946,15.8292,15.8292,118000.0
2012-02-08 11:10:00,19.36,19.37,19.34,19.34,128500.0,15.8292,15.8374,15.8129,15.8129,128500.0
2012-02-08 11:20:00,19.34,19.35,19.33,19.35,149500.0,15.8129,15.821,15.8047,15.821,149500.0
2012-02-08 11:30:00,19.35,19.35,19.32,19.33,151000.0,15.821,15.821,15.7965,15.8047,151000.0
2012-02-08 11:40:00,19.33,19.33,19.31,19.32,96500.0,15.8047,15.8047,15.7883,15.7965,96500.0
2012-02-08 11:50:00,19.33,19.36,19.32,19.35,61000.0,15.8047,15.8292,15.7965,15.821,61000.0
2012-02-08 12:00:00,19.35,19.37,19.35,19.36,36500.0,15.821,15.8374,15.821,15.8292,36500.0
2012-02-08 12:10:00,19.36,19.38,19.36,19.37,37500.0,15.8292,15.8456,15.8292,15.8374,37500.0
2012-02-08 12:20:00,19.37,19.39,19.37,19.39,32000.0,15.8374,15.8537,15.8374,15.8537,32000.0
2012-02-08 12:30:00,19.4,19.4,19.38,19.38,44000.0,15.8619,15.8619,15.8456,15.8456,44000.0
2012-02-08 12:40:00,19.38,19.39,19.38,19.39,26000.0,15.8456,15.8537,15.8456,15.8537,26000.0
2012-02-08 12:50:00,19.39,19.41,19.39,19.41,15000.0,15.8537,15.8701,15.8537,15.8701,15000.0
2012-02-08 13:00:00,19.41,19.41,19.39,19.4,29000.0,15.8701,15.8701,15.8537,15.8619,29000.0
2012-02-08 13:10:00,19.4,19.4,19.39,19.39,28000.0,15.8619,15.8619,15.8537,15.8537,28000.0
2012-02-08 13:20:00,19.39,19.41,19.39,19.41,16000.0,15.8537,15.8701,15.8537,15.8701,16000.0
2012-02-08 13:30:00,19.41,19.41,19.39,19.4,39500.0,15.8701,15.8701,15.8537,15.8619,39500.0
2012-02-08 13:40:00,19.4,19.4,19.39,19.39,32500.0,15.8619,15.8619,15.8537,15.8537,32500.0
2012-02-08 13:50:00,19.4,19.4,19.38,19.38,33500.0,15.8619,15.8619,15.8456,15.8456,33500.0
2012-02-08 14:00:00,19.37,19.39,19.37,19.39,12000.0,15.8374,15.8537,15.8374,15.8537,12000.0
2012-02-08 14:10:00,19.39,19.39,19.38,19.39,38500.0,15.8537,15.8537,15.8456,15.8537,38500.0
2012-02-08 14:20:00,19.39,19.42,19.39,19.41,52000.0,15.8537,15.8783,15.8537,15.8701,52000.0
2012-02-08 14:30:00,19.41,19.43,19.41,19.42,122000.0,15.8701,15.8864,15.8701,15.8783,122000.0
2012-02-08 14:40:00,19.42,19.46,19.42,19.45,169500.0,15.8783,15.911,15.8783,15.9028,169500.0
2012-02-08 14:50:00,19.45,19.46,19.44,19.44,71000.0,15.9028,15.911,15.8946,15.8946,71000.0
2012-02-08 15:00:00,19.44,19.44,19.43,19.43,61500.0,15.8946,15.8946,15.8864,15.8864,61500.0
2012-02-08 15:10:00,19.43,19.44,19.43,19.44,188000.0,15.8864,15.8946,15.8864,15.8946,188000.0
2012-02-08 15:20:00,19.44,19.44,19.42,19.43,146500.0,15.8946,15.8946,15.8783,15.8864,146500.0
2012-02-08 15:30:00,19.43,19.44,19.42,19.43,77000.0,15.8864,15.8946,15.8783,15.8864,77000.0
2012-02-08 15:40:00,19.43,19.44,19.41,19.42,81000.0,15.8864,15.8946,15.8701,15.8783,81000.0
2012-02-08 15:50:00,19.42,19.44,19.41,19.44,173000.0,15.8783,15.8946,15.8701,15.8946,173000.0
2012-02-09 09:30:00,19.51,19.52,19.45,19.45,189500.0,15.9519,15.96,15.9028,15.9028,189500.0
2012-02-09 09:40:00,19.44,19.44,19.39,19.4,151500.0,15.8946,15.8946,15.8537,15.8619,151500.0
2012-02-09 09:50:00,19.39,19.44,19.39,19.42,55000.0,15.8537,15.8946,15.8537,15.8783,55000.0
2012-02-09 10:00:00,19.42,19.43,19.36,19.36,116500.0,15.8783,15.8864,15.8292,15.8292,116500.0
2012-02-09 10:10:00,19.38,19.39,19.37,19.38,100500.0,15.8456,15.8537,15.8374,15.8456,100500.0
2012-02-09 10:20:00,19.38,19.38,19.29,19.32,153500.0,15.8456,15.8456,15.772,15.7965,153500.0
2012-02-09 10:30:00,19.31,19.33,19.29,19.31,111500.0,15.7883,15.8047,15.772,15.7883,111500.0
2012-02-09 10:40:00,19.31,19.36,19.31,19.36,117000.0,15.7883,15.8292,15.7883,15.8292,117000.0
2012-02-09 10:50:00,19.36,19.39,19.35,19.38,79000.0,15.8292,15.8537,15.821,15.8456,79000.0
2012-02-09 11:00:00,19.39,19.39,19.37,19.38,84000.0,15.8537,15.8537,15.8374,15.8456,84000.0
2012-02-09 11:10:00,19.38,19.4,19.38,19.39,47000.0,15.8456,15.8619,15.8456,15.8537,47000.0
2012-02-09 11:20:00,19.38,19.4,19.38,19.39,46500.0,15.8456,15.8619,15.8456,15.8537,46500.0
2012-02-09 11:30:00,19.39,19.4,19.36,19.36,71000.0,15.8537,15.8619,15.8292,15.8292,71000.0
2012-02-09 11:40:00,19.36,19.39,19.35,19.38,57500.0,15.8292,15.8537,15.821,15.8456,57500.0
2012-02-09 11:50:00,19.38,19.42,19.38,19.41,93000.0,15.8456,15.8783,15.8456,15.8701,93000.0
2012-02-09 12:00:00,19.41,19.43,19.41,19.43,34000.0,15.8701,15.8864,15.8701,15.8864,34000.0
2012-02-09 12:10:00,19.42,19.43,19.41,19.42,76000.0,15.8783,15.8864,15.8701,15.8783,76000.0
2012-02-09 12:20:00,19.42,19.42,19.4,19.41,32000.0,15.8783,15.8783,15.8619,15.8701,32000.0
2012-02-09 12:30:00,19.41,19.41,19.4,19.41,27500.0,15.8701,15.8701,15.8619,15.8701,27500.0
2012-02-09 12:40:00,19.41,19.44,19.41,19.44,63500.0,15.8701,15.8946,15.8701,15.8946,63500.0
2012-02-09 12:50:00,19.44,19.44,19.41,19.43,43000.0,15.8946,15.8946,15.8701,15.8864,43000.0
2012-02-09 13:00:00,19.43,19.45,19.42,19.42,47500.0,15.8864,15.9028,15.8783,15.8783,47500.0
2012-02-09 13:10:00,19.42,19.45,19.42,19.44,49000.0,15.8783,15.9028,15.8783,15.8946,49000.0
2012-02-09 13:20:00,19.44,19.48,19.44,19.46,68000.0,15.8946,15.9273,15.8946,15.911,68000.0
2012-02-09 13:30:00,19.47,19.48,19.46,19.46,35000.0,15.9191,15.9273,15.911,15.911,35000.0
2012-02-09 13:40:00,19.47,19.47,19.44,19.45,62500.0,15.9191,15.9191,15.8946,15.9028,62500.0
2012-02-09 13:50:00,19.46,19.47,19.45,19.46,80000.0,15.911,15.9191,15.9028,15.911,80000.0
2012-02-09 14:00:00,19.46,19.48,19.45,19.45,43000.0,15.911,15.9273,15.9028,15.9028,43000.0
2012-02-09 14:10:00,19.45,19.47,19.45,19.46,97500.0,15.9028,15.9191,15.9028,15.911,97500.0
2012-02-09 14:20:00,19.47,19.48,19.47,19.47,106000.0,15.9191,15.9273,15.9191,15.9191,106000.0
2012-02-09 14:30:00,19.47,19.48,19.46,19.47,157000.0,15.9191,15.9273,15.911,15.9191,157000.0
2012-02-09 14:40:00,19.47,19.47,19.46,19.47,99000.0,15.9191,15.9191,15.911,15.9191,99000.0
2012-02-09 14:50:00,19.47,19.47,19.46,19.46,61500.0,15.9191,15.9191,15.911,15.911,61500.0
2012-02-09 15:00:00,19.46,19.48,19.45,19.47,98000.0,15.911,15.9273,15.9028,15.9191,98000.0
2012-02-09 15:10:00,19.47,19.48,19.45,19.45,120500.0,15.9191,15.9273,15.9028,15.9028,120500.0
2012-02-09 15:20:00,19.45,19.47,19.45,19.46,134500.0,15.9028,15.9191,15.9028,15.911,134500.0
2012-02-09 15:30:00,19.46,19.47,19.45,19.46,68000.0,15.911,15.9191,15.9028,15.911,68000.0
2012-02-09 15:40:00,19.45,19.46,19.44,19.45,175500.0,15.9028,15.911,15.8946,15.9028,175500.0
2012-02-09 15:50:00,19.45,19.47,19.45,19.47,150000.0,15.9028,15.9191,15.9028,15.9191,150000.0
2012-02-10 09:30:00,19.28,19.29,19.23,19.28,241500.0,15.7638,15.772,15.7229,15.7638,241500.0
2012-02-10 09:40:00,19.28,19.32,19.28,19.31,173000.0,15.7638,15.7965,15.7638,15.7883,173000.0
2012-02-10 09:50:00,19.31,19.31,19.22,19.24,138000.0,15.7883,15.7883,15.7147,15.7311,138000.0
2012-02-10 10:00:00,19.23,19.24,19.19,19.2,189500.0,15.7229,15.7311,15.6902,15.6984,189500.0
2012-02-10 10:10:00,19.2,19.21,19.19,19.21,86500.0,15.6984,15.7066,15.6902,15.7066,86500.0
2012-02-10 10:20:00,19.2,19.23,19.2,19.23,56000.0,15.6984,15.7229,15.6984,15.7229,56000.0
2012-02-10 10:30:00,19.23,19.24,19.22,19.22,51000.0,15.7229,15.7311,15.7147,15.7147,51000.0
2012-02-10 10:40:00,19.23,19.26,19.22,19.24,45000.0,15.7229,15.7474,15.7147,15.7311,45000.0
2012-02-10 10:50:00,19.24,19.27,19.23,19.27,58000.0,15.7311,15.7556,15.7229,15.7556,58000.0
2012-02-10 11:00:00,19.27,19.3,19.27,19.3,85500.0,15.7556,15.7802,15.7556,15.7802,85500.0
2012-02-10 11:10:00,19.3,19.32,19.3,19.31,61500.0,15.7802,15.7965,15.7802,15.7883,61500.0
2012-02-10 11:20:00,19.31,19.31,19.29,19.29,25000.0,15.7883,15.7883,15.772,15.772,25000.0
2012-02-10 11:30:00,19.28,19.3,19.28,19.3,42000.0,15.7638,15.7802,15.7638,15.7802,42000.0
2012-02-10 11:40:00,19.3,19.3,19.29,19.3,35000.0,15.7802,15.7802,15.772,15.7802,35000.0
2012-02-10 11:50:00,19.3,19.33,19.3,19.31,30000.0,15.7802,15.8047,15.7802,15.7883,30000.0
2012-02-10 12:00:00,19.31,19.32,19.31,19.31,25000.0,15.7883,15.7965,15.7883,15.7883,25000.0
2012-02-10 12:10:00,19.31,19.31,19.3,19.3,44000.0,15.7883,15.7883,15.7802,15.7802,44000.0
2012-02-10 12:20:00,19.3,19.3,19.3,19.3,17500.0,15.7802,15.7802,15.7802,15.7802,17500.0
2012-02-10 12:30:00,19.3,19.32,19.29,19.32,46000.0,15.7802,15.7965,15.772,15.7965,46000.0
2012-02-10 12:40:00,19.32,19.33,19.31,19.32,28500.0,15.7965,15.8047,15.7883,15.7965,28500.0
2012-02-10 12:50:00,19.32,19.34,19.32,19.33,41500.0,15.7965,15.8129,15.7965,15.8047,41500.0
2012-02-10 13:00:00,19.34,19.34,19.32,19.32,37000.0,15.8129,15.8129,15.7965,15.7965,37000.0
2012-02-10 13:10:00,19.32,19.33,19.31,19.31,53500.0,15.7965,15.8047,15.7883,15.7883,53500.0
2012-02-10 13:20:00,19.3,19.31,19.29,19.29,28000.0,15.7802,15.7883,15.772,15.772,28000.0
2012-02-10 13:30:00,19.29,19.29,19.24,19.26,102500.0,15.772,15.772,15.7311,15.7474,102500.0
2012-02-10 13:40:00,19.26,19.27,19.25,19.26,74000.0,15.7474,15.7556,15.7393,15.7474,74000.0
2012-02-10 13:50:00,19.26,19.27,19.24,19.24,41500.0,15.7474,15.7556,15.7311,15.7311,41500.0
2012-02-10 14:00:00,19.24,19.27,19.24,19.26,50500.0,15.7311,15.7556,15.7311,15.7474,50500.0
2012-02-10 14:10:00,19.26,19.27,19.25,19.26,87000.0,15.7474,15.7556,15.7393,15.7474,87000.0
2012-02-10 14:20:00,19.27,19.28,19.26,19.28,85500.0,15.7556,15.7638,15.7474,15.7638,85500.0
2012-02-10 14:30:00,19.27,19.28,19.26,19.27,71000.0,15.7556,15.7638,15.7474,15.7556,71000.0
2012-02-10 14:40:00,19.27,19.28,19.26,19.26,719500.0,15.7556,15.7638,15.7474,15.7474,719500.0
2012-02-10 14:50:00,19.27,19.27,19.26,19.27,91000.0,15.7556,15.7556,15.7474,15.7556,91000.0
2012-02-10 15:00:00,19.26,19.26,19.23,19.24,155500.0,15.7474,15.7474,15.7229,15.7311,155500.0
2012-02-10 15:10:00,19.24,19.25,19.22,19.24,46000.0,15.7311,15.7393,15.7147,15.7311,46000.0
2012-02-10 15:20:00,19.24,19.25,19.23,19.25,79000.0,15.7311,15.7393,15.7229,15.7393,79000.0
2012-02-10 15:30:00,19.25,19.26,19.25,19.25,90500.0,15.7393,15.7474,15.7393,15.7393,90500.0
2012-02-10 15:40:00,19.26,19.28,19.25,19.26,211500.0,15.7474,15.7638,15.7393,15.7474,211500.0
2012-02-10 15:50:00,19.26,19.27,19.25,19.26,194500.0,15.7474,15.7556,15.7393,15.7474,194500.0
2012-02-13 09:30:00,19.47,19.51,19.45,19.48,269500.0,15.9191,15.9519,15.9028,15.9273,269500.0
2012-02-13 09:40:00,19.48,19.48,19.4,19.42,106000.0,15.9273,15.9273,15.8619,15.8783,106000.0
2012-02-13 09:50:00,19.43,19.44,19.42,19.43,57000.0,15.8864,15.8946,15.8783,15.8864,57000.0
2012-02-13 10:00:00,19.43,19.45,19.42,19.44,43000.0,15.8864,15.9028,15.8783,15.8946,43000.0
2012-02-13 10:10:00,19.44,19.44,19.33,19.34,97000.0,15.8946,15.8946,15.8047,15.8129,97000.0
2012-02-13 10:20:00,19.33,19.37,19.33,19.37,17500.0,15.8047,15.8374,15.8047,15.8374,17500.0
2012-02-13 10:30:00,19.36,19.36,19.32,19.32,41000.0,15.8292,15.8292,15.7965,15.7965,41000.0
2012-02-13 10:40:00,19.32,19.33,19.31,19.31,41000.0,15.7965,15.8047,15.7883,15.7883,41000.0
2012-02-13 10:50:00,19.31,19.37,19.3,19.36,65000.0,15.7883,15.8374,15.7802,15.8292,65000.0
2012-02-13 11:00:00,19.36,19.39,19.36,19.38,131000.0,15.8292,15.8537,15.8292,15.8456,131000.0
2012-02-13 11:10:00,19.39,19.39,19.36,19.37,45500.0,15.8537,15.8537,15.8292,15.8374,45500.0
2012-02-13 11:20:00,19.37,19.38,19.36,19.38,23500.0,15.8374,15.8456,15.8292,15.8456,23500.0
2012-02-13 11:30:00,19.38,19.39,19.37,19.38,19000.0,15.8456,15.8537,15.8374,15.8456,19000.0
2012-02-13 11:40:00,19.39,19.41,19.38,19.41,97500.0,15.8537,15.8701,15.8456,15.8701,97500.0
2012-02-13 11:50:00,19.41,19.41,19.4,19.4,101500.0,15.8701,15.8701,15.8619,15.8619,101500.0
2012-02-13 12:00:00,19.4,19.42,19.4,19.4,39000.0,15.8619,15.8783,15.8619,15.8619,39000.0
2012-02-13 12:10:00,19.4,19.41,19.4,19.41,93500.0,15.8619,15.8701,15.8619,15.8701,93500.0
2012-02-13 12:20:00,19.4,19.4,19.39,19.39,13000.0,15.8619,15.8619,15.8537,15.8537,13000.0
2012-02-13 12:30:00,19.39,19.39,19.37,19.37,32000.0,15.8537,15.8537,15.8374,15.8374,32000.0
2012-02-13 12:40:00,19.37,19.38,19.37,19.38,13500.0,15.8374,15.8456,15.8374,15.8456,13500.0
2012-02-13 12:50:00,19.38,19.4,19.38,19.4,56000.0,15.8456,15.8619,15.8456,15.8619,56000.0
2012-02-13 13:00:00,19.41,19.42,19.41,19.42,18000.0,15.8701,15.8783,15.8701,15.8783,18000.0
2012-02-13 13:10:00,19.42,19.44,19.42,19.42,70500.0,15.8783,15.8946,15.8783,15.8783,70500.0
2012-02-13 13:20:00,19.43,19.43,19.42,19.43,47500.0,15.8864,15.8864,15.8783,15.8864,47500.0
2012-02-13 13:30:00,19.42,19.45,19.42,19.44,40000.0,15.8783,15.9028,15.8783,15.8946,40000.0
2012-02-13 13:40:00,19.44,19.45,19.44,19.45,72500.0,15.8946,15.9028,15.8946,15.9028,72500.0
2012-02-13 13:50:00,19.44,19.45,19.44,19.44,43500.0,15.8946,15.9028,15.8946,15.8946,43500.0
2012-02-13 14:00:00,19.44,19.44,19.43,19.44,80000.0,15.8946,15.8946,15.8864,15.8946,80000.0
2012-02-13 14:10:00,19.44,19.45,19.44,19.45,48500.0,15.8946,15.9028,15.8946,15.9028,48500.0
2012-02-13 14:20:00,19.45,19.46,19.45,19.45,112000.0,15.9028,15.911,15.9028,15.9028,112000.0
2012-02-13 14:30:00,19.45,19.46,19.44,19.45,50000.0,15.9028,15.911,15.8946,15.9028,50000.0
2012-02-13 14:40:00,19.45,19.47,19.45,19.45,42500.0,15.9028,15.9191,15.9028,15.9028,42500.0
2012-02-13 14:50:00,19.45,19.46,19.45,19.45,34000.0,15.9028,15.911,15.9028,15.9028,34000.0
2012-02-13 15:00:00,19.45,19.45,19.43,19.44,134000.0,15.9028,15.9028,15.8864,15.8946,134000.0
2012-02-13 15:10:00,19.44,19.45,19.43,19.45,28500.0,15.8946,15.9028,15.8864,15.9028,28500.0
2012-02-13 15:20:00,19.45,19.46,19.44,19.45,72500.0,15.9028,15.911,15.8946,15.9028,72500.0
2012-02-13 15:30:00,19.45,19.46,19.43,19.44,53500.0,15.9028,15.911,15.8864,15.8946,53500.0
2012-02-13 15:40:00,19.44,19.45,19.43,19.43,67000.0,15.8946,15.9028,15.8864,15.8864,67000.0
2012-02-13 15:50:00,19.43,19.46,19.42,19.46,247500.0,15.8864,15.911,15.8783,15.911,247500.0
2012-02-14 09:30:00,19.38,19.39,19.35,19.38,192000.0,15.8456,15.8537,15.821,15.8456,192000.0
2012-02-14 09:40:00,19.38,19.43,19.38,19.42,145500.0,15.8456,15.8864,15.8456,15.8783,145500.0
2012-02-14 09:50:00,19.42,19.44,19.38,19.39,90500.0,15.8783,15.8946,15.8456,15.8537,90500.0
2012-02-14 10:00:00,19.39,19.4,19.34,19.34,69500.0,15.8537,15.8619,15.8129,15.8129,69500.0
2012-02-14 10:10:00,19.34,19.34,19.32,19.33,114500.0,15.8129,15.8129,15.7965,15.8047,114500.0
2012-02-14 10:20:00,19.34,19.37,19.34,19.37,54000.0,15.8129,15.8374,15.8129,15.8374,54000.0
2012-02-14 10:30:00,19.37,19.39,19.36,19.36,90500.0,15.8374,15.8537,15.8292,15.8292,90500.0
2012-02-14 10:40:00,19.36,19.36,19.34,19.35,55500.0,15.8292,15.8292,15.8129,15.821,55500.0
2012-02-14 10:50:00,19.35,19.35,19.33,19.34,57000.0,15.821,15.821,15.8047,15.8129,57000.0
2012-02-14 11:00:00,19.35,19.38,19.34,19.38,52000.0,15.821,15.8456,15.8129,15.8456,52000.0
2012-02-14 11:10:00,19.38,19.39,19.37,19.38,51500.0,15.8456,15.8537,15.8374,15.8456,51500.0
2012-02-14 11:20:00,19.38,19.4,19.38,19.39,45000.0,15.8456,15.8619,15.8456,15.8537,45000.0
2012-02-14 11:30:00,19.4,19.42,19.4,19.42,73500.0,15.8619,15.8783,15.8619,15.8783,73500.0
2012-02-14 11:40:00,19.42,19.43,19.41,19.41,77000.0,15.8783,15.8864,15.8701,15.8701,77000.0
2012-02-14 11:50:00,19.42,19.44,19.39,19.4,310500.0,15.8783,15.8946,15.8537,15.8619,310500.0
2012-02-14 12:00:00,19.4,19.41,19.4,19.41,114000.0,15.8619,15.8701,15.8619,15.8701,114000.0
2012-02-14 12:10:00,19.41,19.41,19.39,19.4,44000.0,15.8701,15.8701,15.8537,15.8619,44000.0
2012-02-14 12:20:00,19.4,19.4,19.38,19.39,76000.0,15.8619,15.8619,15.8456,15.8537,76000.0
2012-02-14 12:30:00,19.39,19.4,19.39,19.39,29500.0,15.8537,15.8619,15.8537,15.8537,29500.0
2012-02-14 12:40:00,19.39,19.42,19.39,19.42,15500.0,15.8537,15.8783,15.8537,15.8783,15500.0
2012-02-14 12:50:00,19.41,19.42,19.36,19.37,83000.0,15.8701,15.8783,15.8292,15.8374,83000.0
2012-02-14 13:00:00,19.37,19.37,19.34,19.34,82000.0,15.8374,15.8374,15.8129,15.8129,82000.0
2012-02-14 13:10:00,19.34,19.35,19.33,19.34,100500.0,15.8129,15.821,15.8047,15.8129,100500.0
2012-02-14 13:20:00,19.34,19.37,19.34,19.36,57500.0,15.8129,15.8374,15.8129,15.8292,57500.0
2012-02-14 13:30:00,19.36,19.4,19.36,19.39,401500.0,15.8292,15.8619,15.8292,15.8537,401500.0
2012-02-14 13:40:00,19.4,19.4,19.38,19.39,69500.0,15.8619,15.8619,15.8456,15.8537,69500.0
2012-02-14 13:50:00,19.38,19.4,19.38,19.4,92000.0,15.8456,15.8619,15.8456,15.8619,92000.0
2012-02-14 14:00:00,19.4,19.41,19.38,19.38,307500.0,15.8619,15.8701,15.8456,15.8456,307500.0
2012-02-14 14:10:00,19.38,19.4,19.37,19.38,41500.0,15.8456,15.8619,15.8374,15.8456,41500.0
2012-02-14 14:20:00,19.39,19.39,19.36,19.36,30500.0,15.8537,15.8537,15.8292,15.8292,30500.0
2012-02-14 14:30:00,19.36,19.37,19.35,19.36,41000.0,15.8292,15.8374,15.821,15.8292,41000.0
2012-02-14 14:40:00,19.36,19.38,19.35,19.36,68000.0,15.8292,15.8456,15.821,15.8292,68000.0
2012-02-14 14:50:00,19.35,19.37,19.35,19.37,31500.0,15.821,15.8374,15.821,15.8374,31500.0
2012-02-14 15:00:00,19.37,19.39,19.37,19.38,39500.0,15.8374,15.8537,15.8374,15.8456,39500.0
2012-02-14 15:10:00,19.38,19.39,19.35,19.35,76500.0,15.8456,15.8537,15.821,15.821,76500.0
2012-02-14 15:20:00,19.35,19.35,19.33,19.34,89000.0,15.821,15.821,15.8047,15.8129,89000.0
2012-02-14 15:30:00,19.34,19.39,19.33,19.39,111500.0,15.8129,15.8537,15.8047,15.8537,111500.0
2012-02-14 15:40:00,19.4,19.45,19.39,19.45,245000.0,15.8619,15.9028,15.8537,15.9028,245000.0
2012-02-14 15:50:00,19.45,19.46,19.42,19.45,222500.0,15.9028,15.911,15.8783,15.9028,222500.0
2012-02-15 09:30:00,19.56,19.57,19.5,19.5,215000.0,15.9927,16.0009,15.9437,15.9437,215000.0
2012-02-15 09:40:00,19.49,19.5,19.45,19.49,124000.0,15.9355,15.9437,15.9028,15.9355,124000.0
2012-02-15 09:50:00,19.48,19.51,19.48,19.51,67500.0,15.9273,15.9519,15.9273,15.9519,67500.0
2012-02-15 10:00:00,19.5,19.52,19.44,19.44,86500.0,15.9437,15.96,15.8946,15.8946,86500.0
2012-02-15 10:10:00,19.44,19.45,19.42,19.42,63500.0,15.8946,15.9028,15.8783,15.8783,63500.0
2012-02-15 10:20:00,19.41,19.46,19.41,19.45,68000.0,15.8701,15.911,15.8701,15.9028,68000.0
2012-02-15 10:30:00,19.46,19.47,19.44,19.44,93000.0,15.911,15.9191,15.8946,15.8946,93000.0
2012-02-15 10:40:00,19.44,19.51,19.43,19.5,67000.0,15.8946,15.9519,15.8864,15.9437,67000.0
2012-02-15 10:50:00,19.5,19.5,19.46,19.46,81000.0,15.9437,15.9437,15.911,15.911,81000.0
2012-02-15 11:00:00,19.46,19.48,19.45,19.48,70000.0,15.911,15.9273,15.9028,15.9273,70000.0
2012-02-15 11:10:00,19.47,19.48,19.45,19.48,42000.0,15.9191,15.9273,15.9028,15.9273,42000.0
2012-02-15 11:20:00,19.48,19.52,19.48,19.52,67000.0,15.9273,15.96,15.9273,15.96,67000.0
2012-02-15 11:30:00,19.52,19.53,19.5,19.52,130500.0,15.96,15.9682,15.9437,15.96,130500.0
2012-02-15 11:40:00,19.53,19.59,19.53,19.58,434000.0,15.9682,16.0173,15.9682,16.0091,434000.0
2012-02-15 11:50:00,19.58,19.59,19.57,19.57,47000.0,16.0091,16.0173,16.0009,16.0009,47000.0
2012-02-15 12:00:00,19.57,19.57,19.55,19.55,98500.0,16.0009,16.0009,15.9846,15.9846,98500.0
2012-02-15 12:10:00,19.55,19.55,19.54,19.55,131000.0,15.9846,15.9846,15.9764,15.9846,131000.0
2012-02-15 12:20:00,19.55,19.55,19.54,19.54,42000.0,15.9846,15.9846,15.9764,15.9764,42000.0
2012-02-15 12:30:00,19.54,19.54,19.49,19.5,80500.0,15.9764,15.9764,15.9355,15.9437,80500.0
2012-02-15 12:40:00,19.5,19.51,19.45,19.45,81000.0,15.9437,15.9519,15.9028,15.9028,81000.0
2012-02-15 12:50:00,19.45,19.46,19.41,19.43,161500.0,15.9028,15.911,15.8701,15.8864,161500.0
2012-02-15 13:00:00,19.41,19.45,19.37,19.45,303000.0,15.8701,15.9028,15.8374,15.9028,303000.0
2012-02-15 13:10:00,19.45,19.47,19.44,19.46,117000.0,15.9028,15.9191,15.8946,15.911,117000.0
2012-02-15 13:20:00,19.46,19.48,19.45,19.47,47500.0,15.911,15.9273,15.9028,15.9191,47500.0
2012-02-15 13:30:00,19.47,19.48,19.44,19.45,56500.0,15.9191,15.9273,15.8946,15.9028,56500.0
2012-02-15 13:40:00,19.46,19.46,19.41,19.43,100500.0,15.911,15.911,15.8701,15.8864,100500.0
2012-02-15 13:50:00,19.43,19.46,19.42,19.46,109000.0,15.8864,15.911,15.8783,15.911,109000.0
2012-02-15 14:00:00,19.46,19.48,19.4,19.42,183000.0,15.911,15.9273,15.8619,15.8783,183000.0
2012-02-15 14:10:00,19.42,19.42,19.39,19.39,156500.0,15.8783,15.8783,15.8537,15.8537,156500.0
2012-02-15 14:20:00,19.38,19.45,19.38,19.45,65500.0,15.8456,15.9028,15.8456,15.9028,65500.0
2012-02-15 14:30:00,19.45,19.45,19.4,19.4,32000.0,15.9028,15.9028,15.8619,15.8619,32000.0
2012-02-15 14:40:00,19.4,19.43,19.39,19.43,96000.0,15.8619,15.8864,15.8537,15.8864,96000.0
2012-02-15 14:50:00,19.42,19.44,19.36,19.37,328000.0,15.8783,15.8946,15.8292,15.8374,328000.0
2012-02-15 15:00:00,19.36,19.37,19.34,19.36,154000.0,15.8292,15.8374,15.8129,15.8292,154000.0
2012-02-15 15:10:00,19.36,19.38,19.34,19.35,118500.0,15.8292,15.8456,15.8129,15.821,118500.0
2012-02-15 15:20:00,19.35,19.36,19.33,19.34,133500.0,15.821,15.8292,15.8047,15.8129,133500.0
2012-02-15 15:30:00,19.34,19.37,19.34,19.37,130500.0,15.8129,15.8374,15.8129,15.8374,130500.0
2012-02-15 15:40:00,19.37,19.42,19.37,19.39,127000.0,15.8374,15.8783,15.8374,15.8537,127000.0
2012-02-15 15:50:00,19.39,19.4,19.37,19.39,224000.0,15.8537,15.8619,15.8374,15.8537,224000.0
2012-02-16 09:30:00,19.42,19.48,19.41,19.45,107000.0,15.8783,15.9273,15.8701,15.9028,107000.0
2012-02-16 09:40:00,19.45,19.51,19.45,19.51,62000.0,15.9028,15.9519,15.9028,15.9519,62000.0
2012-02-16 09:50:00,19.51,19.53,19.43,19.5,85500.0,15.9519,15.9682,15.8864,15.9437,85500.0
2012-02-16 10:00:00,19.5,19.57,19.5,19.55,127500.0,15.9437,16.0009,15.9437,15.9846,127500.0
2012-02-16 10:10:00,19.56,19.57,19.54,19.55,84500.0,15.9927,16.0009,15.9764,15.9846,84500.0
2012-02-16 10:20:00,19.53,19.59,19.53,19.58,59000.0,15.9682,16.0173,15.9682,16.0091,59000.0
2012-02-16 10:30:00,19.59,19.63,19.59,19.62,147000.0,16.0173,16.05,16.0173,16.0418,147000.0
2012-02-16 10:40:00,19.62,19.62,19.61,19.62,18000.0,16.0418,16.0418,16.0336,16.0418,18000.0
2012-02-16 10:50:00,19.61,19.61,19.56,19.56,24000.0,16.0336,16.0336,15.9927,15.9927,24000.0
2012-02-16 11:00:00,19.56,19.6,19.56,19.56,61000.0,15.9927,16.0254,15.9927,15.9927,61000.0
2012-02-16 11:10:00,19.56,19.59,19.56,19.59,46500.0,15.9927,16.0173,15.9927,16.0173,46500.0
2012-02-16 11:20:00,19.59,19.61,19.58,19.61,67500.0,16.0173,16.0336,16.0091,16.0336,67500.0
2012-02-16 11:30:00,19.62,19.66,19.6,19.65,248500.0,16.0418,16.0745,16.0254,16.0663,248500.0
2012-02-16 11:40:00,19.65,19.65,19.63,19.63,38500.0,16.0663,16.0663,16.05,16.05,38500.0
2012-02-16 11:50:00,19.64,19.69,19.63,19.68,105000.0,16.0581,16.099,16.05,16.0908,105000.0
2012-02-16 12:00:00,19.68,19.7,19.67,19.68,173000.0,16.0908,16.1072,16.0827,16.0908,173000.0
2012-02-16 12:10:00,19.67,19.68,19.66,19.66,79500.0,16.0827,16.0908,16.0745,16.0745,79500.0
2012-02-16 12:20:00,19.66,19.69,19.66,19.67,83500.0,16.0745,16.099,16.0745,16.0827,83500.0
2012-02-16 12:30:00,19.67,19.68,19.67,19.68,83000.0,16.0827,16.0908,16.0827,16.0908,83000.0
2012-02-16 12:40:00,19.68,19.68,19.65,19.65,37500.0,16.0908,16.0908,16.0663,16.0663,37500.0
2012-02-16 12:50:00,19.65,19.67,19.65,19.67,44500.0,16.0663,16.0827,16.0663,16.0827,44500.0
2012-02-16 13:00:00,19.68,19.69,19.67,19.67,68500.0,16.0908,16.099,16.0827,16.0827,68500.0
2012-02-16 13:10:00,19.68,19.7,19.68,19.68,42500.0,16.0908,16.1072,16.0908,16.0908,42500.0
2012-02-16 13:20:00,19.68,19.69,19.67,19.69,22000.0,16.0908,16.099,16.0827,16.099,22000.0
2012-02-16 13:30:00,19.69,19.71,19.68,19.69,73000.0,16.099,16.1154,16.0908,16.099,73000.0
2012-02-16 13:40:00,19.68,19.69,19.67,19.69,31500.0,16.0908,16.099,16.0827,16.099,31500.0
2012-02-16 13:50:00,19.69,19.69,19.68,19.69,29000.0,16.099,16.099,16.0908,16.099,29000.0
2012-02-16 14:00:00,19.69,19.7,19.68,19.68,28000.0,16.099,16.1072,16.0908,16.0908,28000.0
2012-02-16 14:10:00,19.68,19.69,19.67,19.69,42000.0,16.0908,16.099,16.0827,16.099,42000.0
2012-02-16 14:20:00,19.69,19.7,19.68,19.7,26500.0,16.099,16.1072,16.0908,16.1072,26500.0
2012-02-16 14:30:00,19.69,19.7,19.68,19.69,46000.0,16.099,16.1072,16.0908,16.099,46000.0
2012-02-16 14:40:00,19.69,19.7,19.68,19.69,44500.0,16.099,16.1072,16.0908,16.099,44500.0
2012-02-16 14:50:00,19.69,19.69,19.68,19.69,36000.0,16.099,16.099,16.0908,16.099,36000.0
2012-02-16 15:00:00,19.7,19.7,19.69,19.69,188500.0,16.1072,16.1072,16.099,16.099,188500.0
2012-02-16 15:10:00,19.68,19.69,19.67,19.69,78000.0,16.0908,16.099,16.0827,16.099,78000.0
2012-02-16 15:20:00,19.69,19.7,19.68,19.69,66000.0,16.099,16.1072,16.0908,16.099,66000.0
2012-02-16 15:30:00,19.69,19.7,19.68,19.7,64500.0,16.099,16.1072,16.0908,16.1072,64500.0
2012-02-16 15:40:00,19.7,19.71,19.69,19.7,219500.0,16.1072,16.1154,16.099,16.1072,219500.0
2012-02-16 15:50:00,19.7,19.71,19.69,19.69,222000.0,16.1072,16.1154,16.099,16.099,222000.0
2012-02-17 09:30:00,19.8,19.8,19.73,19.75,146500.0,16.189,16.189,16.1317,16.1481,146500.0
2012-02-17 09:40:00,19.75,19.77,19.73,19.73,75000.0,16.1481,16.1644,16.1317,16.1317,75000.0
2012-02-17 09:50:00,19.73,19.76,19.72,19.76,59500.0,16.1317,16.1563,16.1236,16.1563,59500.0
2012-02-17 10:00:00,19.76,19.76,19.71,19.73,91000.0,16.1563,16.1563,16.1154,16.1317,91000.0
2012-02-17 10:10:00,19.73,19.74,19.73,19.73,26000.0,16.1317,16.1399,16.1317,16.1317,26000.0
2012-02-17 10:20:00,19.74,19.75,19.73,19.73,40000.0,16.1399,16.1481,16.1317,16.1317,40000.0
2012-02-17 10:30:00,19.73,19.74,19.71,19.71,45000.0,16.1317,16.1399,16.1154,16.1154,45000.0
2012-02-17 10:40:00,19.71,19.72,19.71,19.72,94500.0,16.1154,16.1236,16.1154,16.1236,94500.0
2012-02-17 10:50:00,19.72,19.72,19.68,19.69,47000.0,16.1236,16.1236,16.0908,16.099,47000.0
2012-02-17 11:00:00,19.69,19.69,19.65,19.66,73500.0,16.099,16.099,16.0663,16.0745,73500.0
2012-02-17 11:10:00,19.65,19.67,19.64,19.66,109000.0,16.0663,16.0827,16.0581,16.0745,109000.0
2012-02-17 11:20:00,19.67,19.67,19.65,19.67,58500.0,16.0827,16.0827,16.0663,16.0827,58500.0
2012-02-17 11:30:00,19.67,19.67,19.65,19.67,69000.0,16.0827,16.0827,16.0663,16.0827,69000.0
2012-02-17 11:40:00,19.67,19.68,19.67,19.68,20000.0,16.0827,16.0908,16.0827,16.0908,20000.0
2012-02-17 11:50:00,19.68,19.68,19.67,19.68,46000.0,16.0908,16.0908,16.0827,16.0908,46000.0
2012-02-17 12:00:00,19.68,19.68,19.66,19.67,27500.0,16.0908,16.0908,16.0745,16.0827,27500.0
2012-02-17 12:10:00,19.67,19.68,19.67,19.68,16000.0,16.0827,16.0908,16.0827,16.0908,16000.0
2012-02-17 12:20:00,19.68,19.68,19.66,19.66,28500.0,16.0908,16.0908,16.0745,16.0745,28500.0
2012-02-17 12:30:00,19.67,19.68,19.67,19.68,204500.0,16.0827,16.0908,16.0827,16.0908,204500.0
2012-02-17 12:40:00,19.68,19.68,19.68,19.68,18500.0,16.0908,16.0908,16.0908,16.0908,18500.0
2012-02-17 12:50:00,19.68,19.68,19.67,19.67,40000.0,16.0908,16.0908,16.0827,16.0827,40000.0
2012-02-17 13:00:00,19.67,19.68,19.67,19.68,20000.0,16.0827,16.0908,16.0827,16.0908,20000.0
2012-02-17 13:10:00,19.68,19.7,19.67,19.69,21000.0,16.0908,16.1072,16.0827,16.099,21000.0
2012-02-17 13:20:00,19.69,19.7,19.69,19.69,79000.0,16.099,16.1072,16.099,16.099,79000.0
2012-02-17 13:30:00,19.7,19.71,19.69,19.71,37000.0,16.1072,16.1154,16.099,16.1154,37000.0
2012-02-17 13:40:00,19.71,19.71,19.7,19.71,18500.0,16.1154,16.1154,16.1072,16.1154,18500.0
2012-02-17 13:50:00,19.71,19.71,19.7,19.7,122500.0,16.1154,16.1154,16.1072,16.1072,122500.0
2012-02-17 14:00:00,19.7,19.7,19.7,19.7,21000.0,16.1072,16.1072,16.1072,16.1072,21000.0
2012-02-17 14:10:00,19.7,19.7,19.69,19.69,25500.0,16.1072,16.1072,16.099,16.099,25500.0
2012-02-17 14:20:00,19.7,19.7,19.69,19.7,63000.0,16.1072,16.1072,16.099,16.1072,63000.0
2012-02-17 14:30:00,19.7,19.7,19.69,19.7,79500.0,16.1072,16.1072,16.099,16.1072,79500.0
2012-02-17 14:40:00,19.7,19.7,19.68,19.69,140000.0,16.1072,16.1072,16.0908,16.099,140000.0
2012-02-17 14:50:00,19.69,19.7,19.68,19.69,33000.0,16.099,16.1072,16.0908,16.099,33000.0
2012-02-17 15:00:00,19.69,19.69,19.68,19.68,84000.0,16.099,16.099,16.0908,16.0908,84000.0
2012-02-17 15:10:00,19.68,19.69,19.68,19.69,65500.0,16.0908,16.099,16.0908,16.099,65500.0
2012-02-17 15:20:00,19.69,19.7,19.69,19.7,127000.0,16.099,16.1072,16.099,16.1072,127000.0
2012-02-17 15:30:00,19.7,19.7,19.68,19.7,350500.0,16.1072,16.1072,16.0908,16.1072,350500.0
2012-02-17 15:40:00,19.7,19.7,19.68,19.68,110500.0,16.1072,16.1072,16.0908,16.0908,110500.0
2012-02-17 15:50:00,19.68,19.68,19.67,19.68,90000.0,16.0908,16.0908,16.0827,16.0908,90000.0
2012-02-21 09:30:00,19.72,19.74,19.7,19.7,231500.0,16.1236,16.1399,16.1072,16.1072,231500.0
2012-02-21 09:40:00,19.7,19.75,19.65,19.65,144000.0,16.1072,16.1481,16.0663,16.0663,144000.0
2012-02-21 09:50:00,19.65,19.66,19.61,19.63,129500.0,16.0663,16.0745,16.0336,16.05,129500.0
2012-02-21 10:00:00,19.63,19.65,19.62,19.65,124000.0,16.05,16.0663,16.0418,16.0663,124000.0
2012-02-21 10:10:00,19.65,19.68,19.64,19.68,53000.0,16.0663,16.0908,16.0581,16.0908,53000.0
2012-02-21 10:20:00,19.68,19.71,19.66,19.69,48500.0,16.0908,16.1154,16.0745,16.099,48500.0
2012-02-21 10:30:00,19.69,19.75,19.69,19.74,69500.0,16.099,16.1481,16.099,16.1399,69500.0
2012-02-21 10:40:00,19.74,19.74,19.72,19.72,43500.0,16.1399,16.1399,16.1236,16.1236,43500.0
2012-02-21 10:50:00,19.73,19.75,19.72,19.75,329000.0,16.1317,16.1481,16.1236,16.1481,329000.0
2012-02-21 11:00:00,19.75,19.75,19.73,19.74,48000.0,16.1481,16.1481,16.1317,16.1399,48000.0
2012-02-21 11:10:00,19.74,19.74,19.72,19.72,19000.0,16.1399,16.1399,16.1236,16.1236,19000.0
2012-02-21 11:20:00,19.73,19.74,19.72,19.73,18000.0,16.1317,16.1399,16.1236,16.1317,18000.0
2012-02-21 11:30:00,19.73,19.73,19.68,19.69,85000.0,16.1317,16.1317,16.0908,16.099,85000.0
2012-02-21 11:40:00,19.69,19.7,19.69,19.69,15500.0,16.099,16.1072,16.099,16.099,15500.0
2012-02-21 11:50:00,19.69,19.69,19.68,19.69,60000.0,16.099,16.099,16.0908,16.099,60000.0
2012-02-21 12:00:00,19.69,19.73,19.68,19.73,43500.0,16.099,16.1317,16.0908,16.1317,43500.0
2012-02-21 12:10:00,19.73,19.73,19.67,19.67,79500.0,16.1317,16.1317,16.0827,16.0827,79500.0
2012-02-21 12:20:00,19.67,19.69,19.67,19.69,48000.0,16.0827,16.099,16.0827,16.099,48000.0
2012-02-21 12:30:00,19.69,19.7,19.68,19.68,27500.0,16.099,16.1072,16.0908,16.0908,27500.0
2012-02-21 12:40:00,19.68,19.7,19.68,19.69,27000.0,16.0908,16.1072,16.0908,16.099,27000.0
2012-02-21 12:50:00,19.69,19.7,19.68,19.68,33500.0,16.099,16.1072,16.0908,16.0908,33500.0
2012-02-21 13:00:00,19.68,19.7,19.68,19.7,21000.0,16.0908,16.1072,16.0908,16.1072,21000.0
2012-02-21 13:10:00,19.7,19.7,19.69,19.69,39500.0,16.1072,16.1072,16.099,16.099,39500.0
2012-02-21 13:20:00,19.69,19.69,19.68,19.68,8500.0,16.099,16.099,16.0908,16.0908,8500.0
2012-02-21 13:30:00,19.68,19.68,19.67,19.67,15000.0,16.0908,16.0908,16.0827,16.0827,15000.0
2012-02-21 13:40:00,19.67,19.67,19.62,19.64,58000.0,16.0827,16.0827,16.0418,16.0581,58000.0
2012-02-21 13:50:00,19.64,19.65,19.62,19.63,63500.0,16.0581,16.0663,16.0418,16.05,63500.0
2012-02-21 14:00:00,19.63,19.63,19.61,19.61,212500.0,16.05,16.05,16.0336,16.0336,212500.0
2012-02-21 14:10:00,19.61,19.61,19.57,19.59,71000.0,16.0336,16.0336,16.0009,16.0173,71000.0
2012-02-21 14:20:00,19.59,19.6,19.58,19.59,50500.0,16.0173,16.0254,16.0091,16.0173,50500.0
2012-02-21 14:30:00,19.6,19.6,19.56,19.57,88500.0,16.0254,16.0254,15.9927,16.0009,88500.0
2012-02-21 14:40:00,19.56,19.57,19.54,19.56,38500.0,15.9927,16.0009,15.9764,15.9927,38500.0
2012-02-21 14:50:00,19.56,19.56,19.52,19.53,33000.0,15.9927,15.9927,15.96,15.9682,33000.0
2012-02-21 15:00:00,19.54,19.57,19.53,19.56,30500.0,15.9764,16.0009,15.9682,15.9927,30500.0
2012-02-21 15:10:00,19.56,19.56,19.54,19.54,28000.0,15.9927,15.9927,15.9764,15.9764,28000.0
2012-02-21 15:20:00,19.54,19.57,19.53,19.55,99000.0,15.9764,16.0009,15.9682,15.9846,99000.0
2012-02-21 15:30:00,19.55,19.56,19.52,19.56,116000.0,15.9846,15.9927,15.96,15.9927,116000.0
2012-02-21 15:40:00,19.55,19.59,19.55,19.59,304000.0,15.9846,16.0173,15.9846,16.0173,304000.0
2012-02-21 15:50:00,19.59,19.61,19.58,19.6,344000.0,16.0173,16.0336,16.0091,16.0254,344000.0
2012-02-22 09:30:00,19.57,19.62,19.56,19.59,535000.0,16.0009,16.0418,15.9927,16.0173,535000.0
2012-02-22 09:40:00,19.59,19.64,19.59,19.61,67000.0,16.0173,16.0581,16.0173,16.0336,67000.0
2012-02-22 09:50:00,19.61,19.62,19.59,19.6,42000.0,16.0336,16.0418,16.0173,16.0254,42000.0
2012-02-22 10:00:00,19.61,19.61,19.56,19.6,118000.0,16.0336,16.0336,15.9927,16.0254,118000.0
2012-02-22 10:10:00,19.61,19.66,19.61,19.64,136500.0,16.0336,16.0745,16.0336,16.0581,136500.0
2012-02-22 10:20:00,19.64,19.64,19.61,19.62,102500.0,16.0581,16.0581,16.0336,16.0418,102500.0
2012-02-22 10:30:00,19.61,19.61,19.57,19.59,123000.0,16.0336,16.0336,16.0009,16.0173,123000.0
2012-02-22 10:40:00,19.58,19.61,19.58,19.61,18500.0,16.0091,16.0336,16.0091,16.0336,18500.0
2012-02-22 10:50:00,19.61,19.62,19.57,19.57,72500.0,16.0336,16.0418,16.0009,16.0009,72500.0
2012-02-22 11:00:00,19.59,19.62,19.59,19.6,60500.0,16.0173,16.0418,16.0173,16.0254,60500.0
2012-02-22 11:10:00,19.6,19.6,19.55,19.55,54000.0,16.0254,16.0254,15.9846,15.9846,54000.0
2012-02-22 11:20:00,19.54,19.57,19.54,19.56,36000.0,15.9764,16.0009,15.9764,15.9927,36000.0
2012-02-22 11:30:00,19.55,19.56,19.53,19.54,22500.0,15.9846,15.9927,15.9682,15.9764,22500.0
2012-02-22 11:40:00,19.53,19.53,19.49,19.5,213000.0,15.9682,15.9682,15.9355,15.9437,213000.0
2012-02-22 11:50:00,19.5,19.5,19.48,19.49,64000.0,15.9437,15.9437,15.9273,15.9355,64000.0
2012-02-22 12:00:00,19.48,19.48,19.46,19.47,54500.0,15.9273,15.9273,15.911,15.9191,54500.0
2012-02-22 12:10:00,19.47,19.48,19.47,19.48,53500.0,15.9191,15.9273,15.9191,15.9273,53500.0
2012-02-22 12:20:00,19.48,19.5,19.48,19.49,32500.0,15.9273,15.9437,15.9273,15.9355,32500.0
2012-02-22 12:30:00,19.49,19.5,19.48,19.5,41000.0,15.9355,15.9437,15.9273,15.9437,41000.0
2012-02-22 12:40:00,19.5,19.51,19.5,19.51,15000.0,15.9437,15.9519,15.9437,15.9519,15000.0
2012-02-22 12:50:00,19.5,19.51,19.5,19.51,25000.0,15.9437,15.9519,15.9437,15.9519,25000.0
2012-02-22 13:00:00,19.5,19.54,19.5,19.54,234500.0,15.9437,15.9764,15.9437,15.9764,234500.0
2012-02-22 13:10:00,19.55,19.56,19.54,19.54,55500.0,15.9846,15.9927,15.9764,15.9764,55500.0
2012-02-22 13:20:00,19.54,19.56,19.53,19.55,37000.0,15.9764,15.9927,15.9682,15.9846,37000.0
2012-02-22 13:30:00,19.54,19.55,19.53,19.54,13000.0,15.9764,15.9846,15.9682,15.9764,13000.0
2012-02-22 13:40:00,19.53,19.54,19.53,19.53,17500.0,15.9682,15.9764,15.9682,15.9682,17500.0
2012-02-22 13:50:00,19.53,19.56,19.53,19.55,34500.0,15.9682,15.9927,15.9682,15.9846,34500.0
2012-02-22 14:00:00,19.55,19.55,19.54,19.55,21500.0,15.9846,15.9846,15.9764,15.9846,21500.0
2012-02-22 14:10:00,19.54,19.56,19.54,19.55,40500.0,15.9764,15.9927,15.9764,15.9846,40500.0
2012-02-22 14:20:00,19.56,19.56,19.54,19.55,49500.0,15.9927,15.9927,15.9764,15.9846,49500.0
2012-02-22 14:30:00,19.55,19.56,19.53,19.53,97500.0,15.9846,15.9927,15.9682,15.9682,97500.0
2012-02-22 14:40:00,19.53,19.54,19.52,19.53,65000.0,15.9682,15.9764,15.96,15.9682,65000.0
2012-02-22 14:50:00,19.52,19.53,19.51,19.51,84000.0,15.96,15.9682,15.9519,15.9519,84000.0
2012-02-22 15:00:00,19.51,19.53,19.5,19.52,40500.0,15.9519,15.9682,15.9437,15.96,40500.0
2012-02-22 15:10:00,19.52,19.54,19.52,19.52,43500.0,15.96,15.9764,15.96,15.96,43500.0
2012-02-22 15:20:00,19.52,19.53,19.5,19.52,100000.0,15.96,15.9682,15.9437,15.96,100000.0
2012-02-22 15:30:00,19.52,19.53,19.51,19.53,32000.0,15.96,15.9682,15.9519,15.9682,32000.0
2012-02-22 15:40:00,19.53,19.54,19.5,19.51,92500.0,15.9682,15.9764,15.9437,15.9519,92500.0
2012-02-22 15:50:00,19.51,19.52,19.49,19.52,219000.0,15.9519,15.96,15.9355,15.96,219000.0
2012-02-23 09:30:00,19.53,19.54,19.47,19.48,217000.0,15.9682,15.9764,15.9191,15.9273,217000.0
2012-02-23 09:40:00,19.48,19.48,19.42,19.46,112000.0,15.9273,15.9273,15.8783,15.911,112000.0
2012-02-23 09:50:00,19.48,19.51,19.47,19.49,29000.0,15.9273,15.9519,15.9191,15.9355,29000.0
2012-02-23 10:00:00,19.5,19.56,19.49,19.56,57000.0,15.9437,15.9927,15.9355,15.9927,57000.0
2012-02-23 10:10:00,19.56,19.56,19.54,19.56,35000.0,15.9927,15.9927,15.9764,15.9927,35000.0
2012-02-23 10:20:00,19.55,19.55,19.52,19.53,14000.0,15.9846,15.9846,15.96,15.9682,14000.0
2012-02-23 10:30:00,19.53,19.55,19.53,19.54,41500.0,15.9682,15.9846,15.9682,15.9764,41500.0
2012-02-23 10:40:00,19.54,19.56,19.54,19.56,26000.0,15.9764,15.9927,15.9764,15.9927,26000.0
2012-02-23 10:50:00,19.56,19.63,19.56,19.63,86500.0,15.9927,16.05,15.9927,16.05,86500.0
2012-02-23 11:00:00,19.64,19.65,19.63,19.65,120000.0,16.0581,16.0663,16.05,16.0663,120000.0
2012-02-23 11:10:00,19.65,19.69,19.65,19.66,136000.0,16.0663,16.099,16.0663,16.0745,136000.0
2012-02-23 11:20:00,19.66,19.68,19.66,19.67,21000.0,16.0745,16.0908,16.0745,16.0827,21000.0
2012-02-23 11:30:00,19.68,19.68,19.64,19.64,68000.0,16.0908,16.0908,16.0581,16.0581,68000.0
2012-02-23 11:40:00,19.64,19.65,19.63,19.64,165000.0,16.0581,16.0663,16.05,16.0581,165000.0
2012-02-23 11:50:00,19.63,19.66,19.63,19.64,103500.0,16.05,16.0745,16.05,16.0581,103500.0
2012-02-23 12:00:00,19.64,19.66,19.63,19.66,36000.0,16.0581,16.0745,16.05,16.0745,36000.0
2012-02-23 12:10:00,19.66,19.67,19.64,19.64,16500.0,16.0745,16.0827,16.0581,16.0581,16500.0
2012-02-23 12:20:00,19.64,19.67,19.64,19.67,92500.0,16.0581,16.0827,16.0581,16.0827,92500.0
2012-02-23 12:30:00,19.67,19.69,19.67,19.68,53500.0,16.0827,16.099,16.0827,16.0908,53500.0
2012-02-23 12:40:00,19.68,19.69,19.64,19.64,32000.0,16.0908,16.099,16.0581,16.0581,32000.0
2012-02-23 12:50:00,19.65,19.65,19.63,19.65,36000.0,16.0663,16.0663,16.05,16.0663,36000.0
2012-02-23 13:00:00,19.65,19.65,19.62,19.62,39000.0,16.0663,16.0663,16.0418,16.0418,39000.0
2012-02-23 13:10:00,19.63,19.64,19.62,19.64,43000.0,16.05,16.0581,16.0418,16.0581,43000.0
2012-02-23 13:20:00,19.64,19.65,19.63,19.63,42000.0,16.0581,16.0663,16.05,16.05,42000.0
2012-02-23 13:30:00,19.63,19.64,19.6,19.61,49000.0,16.05,16.0581,16.0254,16.0336,49000.0
2012-02-23 13:40:00,19.61,19.64,19.6,19.64,62500.0,16.0336,16.0581,16.0254,16.0581,62500.0
2012-02-23 13:50:00,19.63,19.65,19.63,19.64,30500.0,16.05,16.0663,16.05,16.0581,30500.0
2012-02-23 14:00:00,19.64,19.65,19.62,19.64,87000.0,16.0581,16.0663,16.0418,16.0581,87000.0
2012-02-23 14:10:00,19.63,19.65,19.63,19.65,35000.0,16.05,16.0663,16.05,16.0663,35000.0
2012-02-23 14:20:00,19.64,19.65,19.64,19.65,15000.0,16.0581,16.0663,16.0581,16.0663,15000.0
2012-02-23 14:30:00,19.65,19.67,19.64,19.67,45000.0,16.0663,16.0827,16.0581,16.0827,45000.0
2012-02-23 14:40:00,19.68,19.68,19.65,19.65,52500.0,16.0908,16.0908,16.0663,16.0663,52500.0
2012-02-23 14:50:00,19.65,19.66,19.64,19.65,87000.0,16.0663,16.0745,16.0581,16.0663,87000.0
2012-02-23 15:00:00,19.65,19.66,19.64,19.66,97000.0,16.0663,16.0745,16.0581,16.0745,97000.0
2012-02-23 15:10:00,19.66,19.69,19.66,19.69,266000.0,16.0745,16.099,16.0745,16.099,266000.0
2012-02-23 15:20:00,19.69,19.69,19.67,19.67,199500.0,16.099,16.099,16.0827,16.0827,199500.0
2012-02-23 15:30:00,19.68,19.69,19.65,19.67,66000.0,16.0908,16.099,16.0663,16.0827,66000.0
2012-02-23 15:40:00,19.67,19.68,19.66,19.68,94000.0,16.0827,16.0908,16.0745,16.0908,94000.0
2012-02-23 15:50:00,19.68,19.69,19.67,19.68,157000.0,16.0908,16.099,16.0827,16.0908,157000.0
2012-02-24 09:30:00,19.71,19.72,19.67,19.69,278500.0,16.1154,16.1236,16.0827,16.099,278500.0
2012-02-24 09:40:00,19.69,19.7,19.66,19.7,69500.0,16.099,16.1072,16.0745,16.1072,69500.0
2012-02-24 09:50:00,19.69,19.71,19.69,19.71,63500.0,16.099,16.1154,16.099,16.1154,63500.0
2012-02-24 10:00:00,19.71,19.72,19.69,19.72,42500.0,16.1154,16.1236,16.099,16.1236,42500.0
2012-02-24 10:10:00,19.72,19.72,19.69,19.69,60000.0,16.1236,16.1236,16.099,16.099,60000.0
2012-02-24 10:20:00,19.7,19.7,19.67,19.68,35500.0,16.1072,16.1072,16.0827,16.0908,35500.0
2012-02-24 10:30:00,19.69,19.69,19.67,19.68,72500.0,16.099,16.099,16.0827,16.0908,72500.0
2012-02-24 10:40:00,19.68,19.69,19.68,19.69,53000.0,16.0908,16.099,16.0908,16.099,53000.0
2012-02-24 10:50:00,19.69,19.69,19.66,19.67,66000.0,16.099,16.099,16.0745,16.0827,66000.0
2012-02-24 11:00:00,19.67,19.72,19.67,19.72,97000.0,16.0827,16.1236,16.0827,16.1236,97000.0
2012-02-24 11:10:00,19.71,19.73,19.71,19.73,62500.0,16.1154,16.1317,16.1154,16.1317,62500.0
2012-02-24 11:20:00,19.73,19.75,19.73,19.75,96500.0,16.1317,16.1481,16.1317,16.1481,96500.0
2012-02-24 11:30:00,19.75,19.76,19.74,19.75,48500.0,16.1481,16.1563,16.1399,16.1481,48500.0
2012-02-24 11:40:00,19.76,19.76,19.74,19.75,34500.0,16.1563,16.1563,16.1399,16.1481,34500.0
2012-02-24 11:50:00,19.75,19.77,19.75,19.77,97000.0,16.1481,16.1644,16.1481,16.1644,97000.0
2012-02-24 12:00:00,19.77,19.77,19.76,19.77,60000.0,16.1644,16.1644,16.1563,16.1644,60000.0
2012-02-24 12:10:00,19.77,19.77,19.76,19.77,48500.0,16.1644,16.1644,16.1563,16.1644,48500.0
2012-02-24 12:20:00,19.77,19.78,19.76,19.78,34000.0,16.1644,16.1726,16.1563,16.1726,34000.0
2012-02-24 12:30:00,19.78,19.78,19.76,19.77,60500.0,16.1726,16.1726,16.1563,16.1644,60500.0
2012-02-24 12:40:00,19.77,19.78,19.76,19.77,71500.0,16.1644,16.1726,16.1563,16.1644,71500.0
2012-02-24 12:50:00,19.77,19.77,19.76,19.76,41000.0,16.1644,16.1644,16.1563,16.1563,41000.0
2012-02-24 13:00:00,19.76,19.78,19.76,19.77,234000.0,16.1563,16.1726,16.1563,16.1644,234000.0
2012-02-24 13:10:00,19.78,19.78,19.77,19.78,178000.0,16.1726,16.1726,16.1644,16.1726,178000.0
2012-02-24 13:20:00,19.79,19.79,19.76,19.76,23500.0,16.1808,16.1808,16.1563,16.1563,23500.0
2012-02-24 13:30:00,19.76,19.76,19.75,19.76,49000.0,16.1563,16.1563,16.1481,16.1563,49000.0
2012-02-24 13:40:00,19.75,19.76,19.73,19.74,36000.0,16.1481,16.1563,16.1317,16.1399,36000.0
2012-02-24 13:50:00,19.74,19.75,19.74,19.75,77000.0,16.1399,16.1481,16.1399,16.1481,77000.0
2012-02-24 14:00:00,19.75,19.76,19.74,19.75,32000.0,16.1481,16.1563,16.1399,16.1481,32000.0
2012-02-24 14:10:00,19.75,19.75,19.74,19.74,60500.0,16.1481,16.1481,16.1399,16.1399,60500.0
2012-02-24 14:20:00,19.74,19.74,19.71,19.71,126000.0,16.1399,16.1399,16.1154,16.1154,126000.0
2012-02-24 14:30:00,19.7,19.71,19.67,19.69,135000.0,16.1072,16.1154,16.0827,16.099,135000.0
2012-02-24 14:40:00,19.69,19.7,19.68,19.7,31000.0,16.099,16.1072,16.0908,16.1072,31000.0
2012-02-24 14:50:00,19.69,19.7,19.68,19.7,70000.0,16.099,16.1072,16.0908,16.1072,70000.0
2012-02-24 15:00:00,19.7,19.71,19.69,19.7,69500.0,16.1072,16.1154,16.099,16.1072,69500.0
2012-02-24 15:10:00,19.7,19.7,19.69,19.7,47500.0,16.1072,16.1072,16.099,16.1072,47500.0
2012-02-24 15:20:00,19.7,19.7,19.69,19.69,28500.0,16.1072,16.1072,16.099,16.099,28500.0
2012-02-24 15:30:00,19.7,19.71,19.68,19.71,115500.0,16.1072,16.1154,16.0908,16.1154,115500.0
2012-02-24 15:40:00,19.7,19.7,19.68,19.69,202000.0,16.1072,16.1072,16.0908,16.099,202000.0
2012-02-24 15:50:00,19.69,19.7,19.68,19.69,178500.0,16.099,16.1072,16.0908,16.099,178500.0
2012-02-27 09:30:00,19.56,19.56,19.47,19.49,186000.0,15.9927,15.9927,15.9191,15.9355,186000.0
2012-02-27 09:40:00,19.49,19.49,19.42,19.45,202000.0,15.9355,15.9355,15.8783,15.9028,202000.0
2012-02-27 09:50:00,19.45,19.5,19.45,19.49,51500.0,15.9028,15.9437,15.9028,15.9355,51500.0
2012-02-27 10:00:00,19.49,19.56,19.49,19.56,219000.0,15.9355,15.9927,15.9355,15.9927,219000.0
2012-02-27 10:10:00,19.56,19.61,19.56,19.6,171000.0,15.9927,16.0336,15.9927,16.0254,171000.0
2012-02-27 10:20:00,19.6,19.61,19.59,19.6,102500.0,16.0254,16.0336,16.0173,16.0254,102500.0
2012-02-27 10:30:00,19.59,19.6,19.58,19.6,43500.0,16.0173,16.0254,16.0091,16.0254,43500.0
2012-02-27 10:40:00,19.62,19.7,19.62,19.68,104000.0,16.0418,16.1072,16.0418,16.0908,104000.0
2012-02-27 10:50:00,19.67,19.68,19.66,19.66,65500.0,16.0827,16.0908,16.0745,16.0745,65500.0
2012-02-27 11:00:00,19.67,19.7,19.67,19.7,59000.0,16.0827,16.1072,16.0827,16.1072,59000.0
2012-02-27 11:10:00,19.7,19.74,19.7,19.72,60000.0,16.1072,16.1399,16.1072,16.1236,60000.0
2012-02-27 11:20:00,19.72,19.76,19.72,19.74,133500.0,16.1236,16.1563,16.1236,16.1399,133500.0
2012-02-27 11:30:00,19.75,19.75,19.73,19.74,26500.0,16.1481,16.1481,16.1317,16.1399,26500.0
2012-02-27 11:40:00,19.73,19.75,19.7,19.71,184500.0,16.1317,16.1481,16.1072,16.1154,184500.0
2012-02-27 11:50:00,19.72,19.73,19.72,19.72,21000.0,16.1236,16.1317,16.1236,16.1236,21000.0
2012-02-27 12:00:00,19.74,19.75,19.72,19.72,41000.0,16.1399,16.1481,16.1236,16.1236,41000.0
2012-02-27 12:10:00,19.72,19.72,19.71,19.71,16000.0,16.1236,16.1236,16.1154,16.1154,16000.0
2012-02-27 12:20:00,19.71,19.71,19.7,19.7,9000.0,16.1154,16.1154,16.1072,16.1072,9000.0
2012-02-27 12:30:00,19.7,19.71,19.69,19.71,77000.0,16.1072,16.1154,16.099,16.1154,77000.0
2012-02-27 12:40:00,19.71,19.72,19.71,19.72,8000.0,16.1154,16.1236,16.1154,16.1236,8000.0
2012-02-27 12:50:00,19.74,19.78,19.74,19.74,75000.0,16.1399,16.1726,16.1399,16.1399,75000.0
2012-02-27 13:00:00,19.75,19.75,19.71,19.72,18500.0,16.1481,16.1481,16.1154,16.1236,18500.0
2012-02-27 13:10:00,19.72,19.73,19.72,19.72,10000.0,16.1236,16.1317,16.1236,16.1236,10000.0
2012-02-27 13:20:00,19.72,19.73,19.71,19.71,36000.0,16.1236,16.1317,16.1154,16.1154,36000.0
2012-02-27 13:30:00,19.71,19.73,19.71,19.73,13500.0,16.1154,16.1317,16.1154,16.1317,13500.0
2012-02-27 13:40:00,19.73,19.75,19.71,19.71,23500.0,16.1317,16.1481,16.1154,16.1154,23500.0
2012-02-27 13:50:00,19.72,19.73,19.69,19.69,90000.0,16.1236,16.1317,16.099,16.099,90000.0
2012-02-27 14:00:00,19.7,19.73,19.7,19.72,18000.0,16.1072,16.1317,16.1072,16.1236,18000.0
2012-02-27 14:10:00,19.73,19.73,19.72,19.72,36000.0,16.1317,16.1317,16.1236,16.1236,36000.0
2012-02-27 14:20:00,19.72,19.73,19.71,19.72,86500.0,16.1236,16.1317,16.1154,16.1236,86500.0
2012-02-27 14:30:00,19.72,19.73,19.71,19.72,25000.0,16.1236,16.1317,16.1154,16.1236,25000.0
2012-02-27 14:40:00,19.72,19.74,19.72,19.73,42500.0,16.1236,16.1399,16.1236,16.1317,42500.0
2012-02-27 14:50:00,19.73,19.73,19.72,19.73,19000.0,16.1317,16.1317,16.1236,16.1317,19000.0
2012-02-27 15:00:00,19.74,19.76,19.74,19.75,95000.0,16.1399,16.1563,16.1399,16.1481,95000.0
2012-02-27 15:10:00,19.75,19.75,19.7,19.71,77000.0,16.1481,16.1481,16.1072,16.1154,77000.0
2012-02-27 15:20:00,19.72,19.73,19.71,19.72,284500.0,16.1236,16.1317,16.1154,16.1236,284500.0
2012-02-27 15:30:00,19.72,19.74,19.72,19.73,193500.0,16.1236,16.1399,16.1236,16.1317,193500.0
2012-02-27 15:40:00,19.73,19.74,19.7,19.71,104500.0,16.1317,16.1399,16.1072,16.1154,104500.0
2012-02-27 15:50:00,19.71,19.72,19.69,19.69,195500.0,16.1154,16.1236,16.099,16.099,195500.0
2012-02-28 09:30:00,19.71,19.72,19.67,19.69,76000.0,16.1154,16.1236,16.0827,16.099,76000.0
2012-02-28 09:40:00,19.7,19.7,19.62,19.66,80500.0,16.1072,16.1072,16.0418,16.0745,80500.0
2012-02-28 09:50:00,19.65,19.7,19.65,19.7,49000.0,16.0663,16.1072,16.0663,16.1072,49000.0
2012-02-28 10:00:00,19.71,19.74,19.66,19.66,187500.0,16.1154,16.1399,16.0745,16.0745,187500.0
2012-02-28 10:10:00,19.65,19.68,19.64,19.68,90500.0,16.0663,16.0908,16.0581,16.0908,90500.0
2012-02-28 10:20:00,19.68,19.7,19.68,19.69,16000.0,16.0908,16.1072,16.0908,16.099,16000.0
2012-02-28 10:30:00,19.7,19.75,19.7,19.74,71500.0,16.1072,16.1481,16.1072,16.1399,71500.0
2012-02-28 10:40:00,19.75,19.77,19.74,19.75,114500.0,16.1481,16.1644,16.1399,16.1481,114500.0
2012-02-28 10:50:00,19.75,19.75,19.72,19.75,61500.0,16.1481,16.1481,16.1236,16.1481,61500.0
2012-02-28 11:00:00,19.76,19.78,19.73,19.76,90000.0,16.1563,16.1726,16.1317,16.1563,90000.0
2012-02-28 11:10:00,19.76,19.76,19.73,19.74,14500.0,16.1563,16.1563,16.1317,16.1399,14500.0
2012-02-28 11:20:00,19.75,19.76,19.74,19.75,42000.0,16.1481,16.1563,16.1399,16.1481,42000.0
2012-02-28 11:30:00,19.75,19.75,19.73,19.73,17000.0,16.1481,16.1481,16.1317,16.1317,17000.0
2012-02-28 11:40:00,19.72,19.72,19.7,19.71,67000.0,16.1236,16.1236,16.1072,16.1154,67000.0
2012-02-28 11:50:00,19.71,19.72,19.7,19.71,26500.0,16.1154,16.1236,16.1072,16.1154,26500.0
2012-02-28 12:00:00,19.71,19.72,19.7,19.7,57000.0,16.1154,16.1236,16.1072,16.1072,57000.0
2012-02-28 12:10:00,19.7,19.71,19.68,19.69,73000.0,16.1072,16.1154,16.0908,16.099,73000.0
2012-02-28 12:20:00,19.69,19.69,19.67,19.68,60000.0,16.099,16.099,16.0827,16.0908,60000.0
2012-02-28 12:30:00,19.68,19.69,19.66,19.67,99000.0,16.0908,16.099,16.0745,16.0827,99000.0
2012-02-28 12:40:00,19.68,19.69,19.68,19.69,19500.0,16.0908,16.099,16.0908,16.099,19500.0
2012-02-28 12:50:00,19.69,19.71,19.69,19.7,54500.0,16.099,16.1154,16.099,16.1072,54500.0
2012-02-28 13:00:00,19.7,19.71,19.68,19.68,139000.0,16.1072,16.1154,16.0908,16.0908,139000.0
2012-02-28 13:10:00,19.68,19.68,19.67,19.67,77500.0,16.0908,16.0908,16.0827,16.0827,77500.0
2012-02-28 13:20:00,19.67,19.67,19.66,19.66,21500.0,16.0827,16.0827,16.0745,16.0745,21500.0
2012-02-28 13:30:00,19.66,19.66,19.63,19.64,123000.0,16.0745,16.0745,16.05,16.0581,123000.0
2012-02-28 13:40:00,19.64,19.64,19.59,19.59,55500.0,16.0581,16.0581,16.0173,16.0173,55500.0
2012-02-28 13:50:00,19.59,19.6,19.56,19.58,616500.0,16.0173,16.0254,15.9927,16.0091,616500.0
2012-02-28 14:00:00,19.58,19.59,19.58,19.58,18500.0,16.0091,16.0173,16.0091,16.0091,18500.0
2012-02-28 14:10:00,19.58,19.59,19.57,19.59,91500.0,16.0091,16.0173,16.0009,16.0173,91500.0
2012-02-28 14:20:00,19.59,19.59,19.56,19.56,35500.0,16.0173,16.0173,15.9927,15.9927,35500.0
2012-02-28 14:30:00,19.56,19.6,19.55,19.6,45500.0,15.9927,16.0254,15.9846,16.0254,45500.0
2012-02-28 14:40:00,19.6,19.61,19.58,19.61,12500.0,16.0254,16.0336,16.0091,16.0336,12500.0
2012-02-28 14:50:00,19.61,19.62,19.6,19.6,44500.0,16.0336,16.0418,16.0254,16.0254,44500.0
2012-02-28 15:00:00,19.61,19.61,19.6,19.6,24000.0,16.0336,16.0336,16.0254,16.0254,24000.0
2012-02-28 15:10:00,19.6,19.64,19.59,19.64,59000.0,16.0254,16.0581,16.0173,16.0581,59000.0
2012-02-28 15:20:00,19.64,19.65,19.63,19.65,45500.0,16.0581,16.0663,16.05,16.0663,45500.0
2012-02-28 15:30:00,19.65,19.65,19.63,19.65,114000.0,16.0663,16.0663,16.05,16.0663,114000.0
2012-02-28 15:40:00,19.64,19.67,19.63,19.66,111000.0,16.0581,16.0827,16.05,16.0745,111000.0
2012-02-28 15:50:00,19.66,19.68,19.65,19.66,166000.0,16.0745,16.0908,16.0663,16.0745,166000.0
2012-02-29 09:30:00,19.69,19.73,19.68,19.71,119500.0,16.099,16.1317,16.0908,16.1154,119500.0
2012-02-29 09:40:00,19.71,19.76,19.7,19.75,100000.0,16.1154,16.1563,16.1072,16.1481,100000.0
2012-02-29 09:50:00,19.76,19.77,19.75,19.75,64000.0,16.1563,16.1644,16.1481,16.1481,64000.0
2012-02-29 10:00:00,19.77,19.77,19.68,19.72,81000.0,16.1644,16.1644,16.0908,16.1236,81000.0
2012-02-29 10:10:00,19.72,19.75,19.71,19.71,51500.0,16.1236,16.1481,16.1154,16.1154,51500.0
2012-02-29 10:20:00,19.7,19.72,19.69,19.7,73500.0,16.1072,16.1236,16.099,16.1072,73500.0
2012-02-29 10:30:00,19.7,19.7,19.66,19.67,109500.0,16.1072,16.1072,16.0745,16.0827,109500.0
2012-02-29 10:40:00,19.67,19.67,19.53,19.54,228500.0,16.0827,16.0827,15.9682,15.9764,228500.0
2012-02-29 10:50:00,19.54,19.58,19.5,19.58,132000.0,15.9764,16.0091,15.9437,16.0091,132000.0
2012-02-29 11:00:00,19.59,19.59,19.56,19.59,105500.0,16.0173,16.0173,15.9927,16.0173,105500.0
2012-02-29 11:10:00,19.59,19.6,19.58,19.58,59000.0,16.0173,16.0254,16.0091,16.0091,59000.0
2012-02-29 11:20:00,19.58,19.58,19.52,19.52,179000.0,16.0091,16.0091,15.96,15.96,179000.0
2012-02-29 11:30:00,19.52,19.58,19.52,19.58,203500.0,15.96,16.0091,15.96,16.0091,203500.0
2012-02-29 11:40:00,19.59,19.65,19.59,19.65,103500.0,16.0173,16.0663,16.0173,16.0663,103500.0
2012-02-29 11:50:00,19.65,19.66,19.64,19.64,51500.0,16.0663,16.0745,16.0581,16.0581,51500.0
2012-02-29 12:00:00,19.65,19.66,19.62,19.64,221000.0,16.0663,16.0745,16.0418,16.0581,221000.0
2012-02-29 12:10:00,19.65,19.69,19.64,19.67,90500.0,16.0663,16.099,16.0581,16.0827,90500.0
2012-02-29 12:20:00,19.67,19.68,19.67,19.68,54000.0,16.0827,16.0908,16.0827,16.0908,54000.0
2012-02-29 12:30:00,19.69,19.69,19.67,19.68,228500.0,16.099,16.099,16.0827,16.0908,228500.0
2012-02-29 12:40:00,19.68,19.68,19.64,19.64,39500.0,16.0908,16.0908,16.0581,16.0581,39500.0
2012-02-29 12:50:00,19.64,19.67,19.64,19.67,49000.0,16.0581,16.0827,16.0581,16.0827,49000.0
2012-02-29 13:00:00,19.67,19.7,19.67,19.7,31500.0,16.0827,16.1072,16.0827,16.1072,31500.0
2012-02-29 13:10:00,19.69,19.69,19.65,19.65,25000.0,16.099,16.099,16.0663,16.0663,25000.0
2012-02-29 13:20:00,19.65,19.67,19.65,19.66,43000.0,16.0663,16.0827,16.0663,16.0745,43000.0
2012-02-29 13:30:00,19.66,19.66,19.64,19.65,70000.0,16.0745,16.0745,16.0581,16.0663,70000.0
2012-02-29 13:40:00,19.66,19.66,19.65,19.66,10000.0,16.0745,16.0745,16.0663,16.0745,10000.0
2012-02-29 13:50:00,19.67,19.68,19.65,19.68,42500.0,16.0827,16.0908,16.0663,16.0908,42500.0
2012-02-29 14:00:00,19.68,19.69,19.67,19.69,76500.0,16.0908,16.099,16.0827,16.099,76500.0
2012-02-29 14:10:00,19.69,19.69,19.65,19.66,53000.0,16.099,16.099,16.0663,16.0745,53000.0
2012-02-29 14:20:00,19.66,19.66,19.64,19.65,28500.0,16.0745,16.0745,16.0581,16.0663,28500.0
2012-02-29 14:30:00,19.65,19.65,19.61,19.61,50000.0,16.0663,16.0663,16.0336,16.0336,50000.0
2012-02-29 14:40:00,19.6,19.62,19.59,19.62,114000.0,16.0254,16.0418,16.0173,16.0418,114000.0
2012-02-29 14:50:00,19.62,19.63,19.6,19.6,24500.0,16.0418,16.05,16.0254,16.0254,24500.0
2012-02-29 15:00:00,19.61,19.61,19.57,19.6,70000.0,16.0336,16.0336,16.0009,16.0254,70000.0
2012-02-29 15:10:00,19.59,19.61,19.58,19.6,68000.0,16.0173,16.0336,16.0091,16.0254,68000.0
2012-02-29 15:20:00,19.6,19.6,19.57,19.59,97500.0,16.0254,16.0254,16.0009,16.0173,97500.0
2012-02-29 15:30:00,19.58,19.58,19.53,19.54,226500.0,16.0091,16.0091,15.9682,15.9764,226500.0
2012-02-29 15:40:00,19.54,19.6,19.54,19.59,106000.0,15.9764,16.0254,15.9764,16.0173,106000.0
2012-02-29 15:50:00,19.59,19.59,19.53,19.53,203500.0,16.0173,16.0173,15.9682,15.9682,203500.0
2012-03-01 09:30:00,19.6,19.67,19.6,19.64,468000.0,16.0254,16.0827,16.0254,16.0581,468000.0
2012-03-01 09:40:00,19.64,19.68,19.64,19.67,168500.0,16.0581,16.0908,16.0581,16.0827,168500.0
2012-03-01 09:50:00,19.67,19.72,19.67,19.71,149000.0,16.0827,16.1236,16.0827,16.1154,149000.0
2012-03-01 10:00:00,19.7,19.7,19.6,19.68,376500.0,16.1072,16.1072,16.0254,16.0908,376500.0
2012-03-01 10:10:00,19.68,19.7,19.65,19.68,150500.0,16.0908,16.1072,16.0663,16.0908,150500.0
2012-03-01 10:20:00,19.69,19.73,19.68,19.7,129000.0,16.099,16.1317,16.0908,16.1072,129000.0
2012-03-01 10:30:00,19.7,19.71,19.66,19.67,91000.0,16.1072,16.1154,16.0745,16.0827,91000.0
2012-03-01 10:40:00,19.67,19.68,19.66,19.67,76000.0,16.0827,16.0908,16.0745,16.0827,76000.0
2012-03-01 10:50:00,19.67,19.7,19.64,19.69,121000.0,16.0827,16.1072,16.0581,16.099,121000.0
2012-03-01 11:00:00,19.7,19.71,19.67,19.67,100500.0,16.1072,16.1154,16.0827,16.0827,100500.0
2012-03-01 11:10:00,19.67,19.69,19.65,19.67,132500.0,16.0827,16.099,16.0663,16.0827,132500.0
2012-03-01 11:20:00,19.67,19.69,19.65,19.69,146500.0,16.0827,16.099,16.0663,16.099,146500.0
2012-03-01 11:30:00,19.7,19.7,19.68,19.68,101000.0,16.1072,16.1072,16.0908,16.0908,101000.0
2012-03-01 11:40:00,19.69,19.72,19.69,19.7,94500.0,16.099,16.1236,16.099,16.1072,94500.0
2012-03-01 11:50:00,19.71,19.71,19.68,19.71,50500.0,16.1154,16.1154,16.0908,16.1154,50500.0
2012-03-01 12:00:00,19.71,19.72,19.7,19.72,613000.0,16.1154,16.1236,16.1072,16.1236,613000.0
2012-03-01 12:10:00,19.72,19.73,19.72,19.72,192000.0,16.1236,16.1317,16.1236,16.1236,192000.0
2012-03-01 12:20:00,19.72,19.76,19.72,19.74,194500.0,16.1236,16.1563,16.1236,16.1399,194500.0
2012-03-01 12:30:00,19.74,19.74,19.73,19.74,83500.0,16.1399,16.1399,16.1317,16.1399,83500.0
2012-03-01 12:40:00,19.74,19.75,19.73,19.74,64000.0,16.1399,16.1481,16.1317,16.1399,64000.0
2012-03-01 12:50:00,19.74,19.76,19.74,19.75,164500.0,16.1399,16.1563,16.1399,16.1481,164500.0
2012-03-01 13:00:00,19.74,19.74,19.73,19.74,33500.0,16.1399,16.1399,16.1317,16.1399,33500.0
2012-03-01 13:10:00,19.74,19.74,19.73,19.73,73500.0,16.1399,16.1399,16.1317,16.1317,73500.0
2012-03-01 13:20:00,19.74,19.77,19.74,19.77,112500.0,16.1399,16.1644,16.1399,16.1644,112500.0
2012-03-01 13:30:00,19.77,19.78,19.77,19.77,31500.0,16.1644,16.1726,16.1644,16.1644,31500.0
2012-03-01 13:40:00,19.77,19.77,19.74,19.74,76000.0,16.1644,16.1644,16.1399,16.1399,76000.0
2012-03-01 13:50:00,19.74,19.75,19.74,19.74,46000.0,16.1399,16.1481,16.1399,16.1399,46000.0
2012-03-01 14:00:00,19.75,19.77,19.75,19.76,71500.0,16.1481,16.1644,16.1481,16.1563,71500.0
2012-03-01 14:10:00,19.76,19.76,19.74,19.75,123500.0,16.1563,16.1563,16.1399,16.1481,123500.0
2012-03-01 14:20:00,19.74,19.75,19.72,19.72,76500.0,16.1399,16.1481,16.1236,16.1236,76500.0
2012-03-01 14:30:00,19.72,19.73,19.7,19.71,37000.0,16.1236,16.1317,16.1072,16.1154,37000.0
2012-03-01 14:40:00,19.71,19.72,19.7,19.72,68000.0,16.1154,16.1236,16.1072,16.1236,68000.0
2012-03-01 14:50:00,19.72,19.73,19.7,19.73,32500.0,16.1236,16.1317,16.1072,16.1317,32500.0
2012-03-01 15:00:00,19.73,19.74,19.7,19.7,72000.0,16.1317,16.1399,16.1072,16.1072,72000.0
2012-03-01 15:10:00,19.7,19.72,19.64,19.64,545000.0,16.1072,16.1236,16.0581,16.0581,545000.0
2012-03-01 15:20:00,19.64,19.68,19.63,19.68,156000.0,16.0581,16.0908,16.05,16.0908,156000.0
2012-03-01 15:30:00,19.67,19.67,19.64,19.66,64000.0,16.0827,16.0827,16.0581,16.0745,64000.0
2012-03-01 15:40:00,19.66,19.7,19.65,19.7,213500.0,16.0745,16.1072,16.0663,16.1072,213500.0
2012-03-01 15:50:00,19.7,19.71,19.68,19.69,333500.0,16.1072,16.1154,16.0908,16.099,333500.0
2012-03-02 09:30:00,19.67,19.72,19.67,19.71,84000.0,16.0827,16.1236,16.0827,16.1154,84000.0
2012-03-02 09:40:00,19.7,19.7,19.66,19.66,70500.0,16.1072,16.1072,16.0745,16.0745,70500.0
2012-03-02 09:50:00,19.67,19.71,19.64,19.65,48500.0,16.0827,16.1154,16.0581,16.0663,48500.0
2012-03-02 10:00:00,19.66,19.67,19.64,19.65,161500.0,16.0745,16.0827,16.0581,16.0663,161500.0
2012-03-02 10:10:00,19.65,19.73,19.65,19.72,89000.0,16.0663,16.1317,16.0663,16.1236,89000.0
2012-03-02 10:20:00,19.72,19.73,19.72,19.72,55000.0,16.1236,16.1317,16.1236,16.1236,55000.0
2012-03-02 10:30:00,19.73,19.73,19.68,19.68,96500.0,16.1317,16.1317,16.0908,16.0908,96500.0
2012-03-02 10:40:00,19.68,19.71,19.68,19.69,140500.0,16.0908,16.1154,16.0908,16.099,140500.0
2012-03-02 10:50:00,19.69,19.72,19.69,19.69,61000.0,16.099,16.1236,16.099,16.099,61000.0
2012-03-02 11:00:00,19.68,19.69,19.66,19.68,75500.0,16.0908,16.099,16.0745,16.0908,75500.0
2012-03-02 11:10:00,19.68,19.68,19.65,19.66,163000.0,16.0908,16.0908,16.0663,16.0745,163000.0
2012-03-02 11:20:00,19.67,19.68,19.66,19.66,486500.0,16.0827,16.0908,16.0745,16.0745,486500.0
2012-03-02 11:30:00,19.66,19.67,19.64,19.64,296500.0,16.0745,16.0827,16.0581,16.0581,296500.0
2012-03-02 11:40:00,19.65,19.65,19.56,19.59,422500.0,16.0663,16.0663,15.9927,16.0173,422500.0
2012-03-02 11:50:00,19.59,19.59,19.56,19.57,225500.0,16.0173,16.0173,15.9927,16.0009,225500.0
2012-03-02 12:00:00,19.57,19.58,19.56,19.57,84000.0,16.0009,16.0091,15.9927,16.0009,84000.0
2012-03-02 12:10:00,19.57,19.57,19.53,19.54,85000.0,16.0009,16.0009,15.9682,15.9764,85000.0
2012-03-02 12:20:00,19.54,19.54,19.51,19.53,499500.0,15.9764,15.9764,15.9519,15.9682,499500.0
2012-03-02 12:30:00,19.53,19.55,19.53,19.55,95000.0,15.9682,15.9846,15.9682,15.9846,95000.0
2012-03-02 12:40:00,19.55,19.55,19.54,19.55,22000.0,15.9846,15.9846,15.9764,15.9846,22000.0
2012-03-02 12:50:00,19.56,19.56,19.53,19.54,44000.0,15.9927,15.9927,15.9682,15.9764,44000.0
2012-03-02 13:00:00,19.54,19.55,19.53,19.55,78500.0,15.9764,15.9846,15.9682,15.9846,78500.0
2012-03-02 13:10:00,19.54,19.54,19.49,19.5,124500.0,15.9764,15.9764,15.9355,15.9437,124500.0
2012-03-02 13:20:00,19.49,19.5,19.46,19.5,166500.0,15.9355,15.9437,15.911,15.9437,166500.0
2012-03-02 13:30:00,19.5,19.52,19.5,19.52,25000.0,15.9437,15.96,15.9437,15.96,25000.0
2012-03-02 13:40:00,19.51,19.53,19.51,19.51,38000.0,15.9519,15.9682,15.9519,15.9519,38000.0
2012-03-02 13:50:00,19.52,19.54,19.52,19.54,25500.0,15.96,15.9764,15.96,15.9764,25500.0
2012-03-02 14:00:00,19.55,19.55,19.53,19.54,35500.0,15.9846,15.9846,15.9682,15.9764,35500.0
2012-03-02 14:10:00,19.54,19.55,19.52,19.55,114000.0,15.9764,15.9846,15.96,15.9846,114000.0
2012-03-02 14:20:00,19.56,19.56,19.53,19.54,146000.0,15.9927,15.9927,15.9682,15.9764,146000.0
2012-03-02 14:30:00,19.54,19.54,19.52,19.53,146500.0,15.9764,15.9764,15.96,15.9682,146500.0
2012-03-02 14:40:00,19.53,19.55,19.52,19.54,53000.0,15.9682,15.9846,15.96,15.9764,53000.0
2012-03-02 14:50:00,19.54,19.56,19.54,19.55,40000.0,15.9764,15.9927,15.9764,15.9846,40000.0
2012-03-02 15:00:00,19.55,19.57,19.53,19.54,382000.0,15.9846,16.0009,15.9682,15.9764,382000.0
2012-03-02 15:10:00,19.54,19.54,19.53,19.53,150500.0,15.9764,15.9764,15.9682,15.9682,150500.0
2012-03-02 15:20:00,19.52,19.55,19.52,19.55,82000.0,15.96,15.9846,15.96,15.9846,82000.0
2012-03-02 15:30:00,19.55,19.58,19.54,19.54,110000.0,15.9846,16.0091,15.9764,15.9764,110000.0
2012-03-02 15:40:00,19.54,19.55,19.51,19.52,132500.0,15.9764,15.9846,15.9519,15.96,132500.0
2012-03-02 15:50:00,19.52,19.54,19.52,19.54,213000.0,15.96,15.9764,15.96,15.9764,213000.0
2012-03-05 09:30:00,19.5,19.51,19.45,19.47,173500.0,15.9437,15.9519,15.9028,15.9191,173500.0
2012-03-05 09:40:00,19.48,19.49,19.43,19.44,109000.0,15.9273,15.9355,15.8864,15.8946,109000.0
2012-03-05 09:50:00,19.44,19.49,19.44,19.48,45500.0,15.8946,15.9355,15.8946,15.9273,45500.0
2012-03-05 10:00:00,19.49,19.51,19.45,19.5,191000.0,15.9355,15.9519,15.9028,15.9437,191000.0
2012-03-05 10:10:00,19.5,19.5,19.45,19.46,86000.0,15.9437,15.9437,15.9028,15.911,86000.0
2012-03-05 10:20:00,19.46,19.46,19.39,19.41,162000.0,15.911,15.911,15.8537,15.8701,162000.0
2012-03-05 10:30:00,19.4,19.43,19.38,19.41,124500.0,15.8619,15.8864,15.8456,15.8701,124500.0
2012-03-05 10:40:00,19.41,19.45,19.41,19.45,67000.0,15.8701,15.9028,15.8701,15.9028,67000.0
2012-03-05 10:50:00,19.46,19.47,19.44,19.45,35000.0,15.911,15.9191,15.8946,15.9028,35000.0
2012-03-05 11:00:00,19.45,19.49,19.43,19.47,41500.0,15.9028,15.9355,15.8864,15.9191,41500.0
2012-03-05 11:10:00,19.46,19.46,19.36,19.4,78500.0,15.911,15.911,15.8292,15.8619,78500.0
2012-03-05 11:20:00,19.4,19.44,19.4,19.43,44000.0,15.8619,15.8946,15.8619,15.8864,44000.0
2012-03-05 11:30:00,19.42,19.43,19.41,19.41,84500.0,15.8783,15.8864,15.8701,15.8701,84500.0
2012-03-05 11:40:00,19.4,19.44,19.4,19.44,141500.0,15.8619,15.8946,15.8619,15.8946,141500.0
2012-03-05 11:50:00,19.44,19.45,19.42,19.42,63000.0,15.8946,15.9028,15.8783,15.8783,63000.0
2012-03-05 12:00:00,19.43,19.44,19.43,19.44,23000.0,15.8864,15.8946,15.8864,15.8946,23000.0
2012-03-05 12:10:00,19.44,19.45,19.41,19.43,46000.0,15.8946,15.9028,15.8701,15.8864,46000.0
2012-03-05 12:20:00,19.43,19.43,19.4,19.42,31000.0,15.8864,15.8864,15.8619,15.8783,31000.0
2012-03-05 12:30:00,19.42,19.42,19.41,19.42,13500.0,15.8783,15.8783,15.8701,15.8783,13500.0
2012-03-05 12:40:00,19.42,19.44,19.41,19.43,39500.0,15.8783,15.8946,15.8701,15.8864,39500.0
2012-03-05 12:50:00,19.43,19.43,19.4,19.41,16000.0,15.8864,15.8864,15.8619,15.8701,16000.0
2012-03-05 13:00:00,19.4,19.44,19.4,19.42,102000.0,15.8619,15.8946,15.8619,15.8783,102000.0
2012-03-05 13:10:00,19.41,19.44,19.41,19.44,26500.0,15.8701,15.8946,15.8701,15.8946,26500.0
2012-03-05 13:20:00,19.43,19.44,19.43,19.44,100500.0,15.8864,15.8946,15.8864,15.8946,100500.0
2012-03-05 13:30:00,19.43,19.43,19.42,19.43,26500.0,15.8864,15.8864,15.8783,15.8864,26500.0
2012-03-05 13:40:00,19.44,19.44,19.43,19.44,29500.0,15.8946,15.8946,15.8864,15.8946,29500.0
2012-03-05 13:50:00,19.43,19.43,19.41,19.42,27000.0,15.8864,15.8864,15.8701,15.8783,27000.0
2012-03-05 14:00:00,19.42,19.43,19.42,19.43,102500.0,15.8783,15.8864,15.8783,15.8864,102500.0
2012-03-05 14:10:00,19.42,19.44,19.42,19.43,89500.0,15.8783,15.8946,15.8783,15.8864,89500.0
2012-03-05 14:20:00,19.43,19.44,19.41,19.43,46000.0,15.8864,15.8946,15.8701,15.8864,46000.0
2012-03-05 14:30:00,19.44,19.44,19.4,19.43,66000.0,15.8946,15.8946,15.8619,15.8864,66000.0
2012-03-05 14:40:00,19.43,19.43,19.42,19.43,41000.0,15.8864,15.8864,15.8783,15.8864,41000.0
2012-03-05 14:50:00,19.43,19.48,19.43,19.47,96000.0,15.8864,15.9273,15.8864,15.9191,96000.0
2012-03-05 15:00:00,19.48,19.49,19.47,19.48,90500.0,15.9273,15.9355,15.9191,15.9273,90500.0
2012-03-05 15:10:00,19.48,19.49,19.48,19.49,37000.0,15.9273,15.9355,15.9273,15.9355,37000.0
2012-03-05 15:20:00,19.49,19.5,19.48,19.49,42000.0,15.9355,15.9437,15.9273,15.9355,42000.0
2012-03-05 15:30:00,19.49,19.49,19.47,19.49,265000.0,15.9355,15.9355,15.9191,15.9355,265000.0
2012-03-05 15:40:00,19.48,19.49,19.46,19.47,286000.0,15.9273,15.9355,15.911,15.9191,286000.0
2012-03-05 15:50:00,19.47,19.47,19.46,19.46,194000.0,15.9191,15.9191,15.911,15.911,194000.0
2012-03-06 09:30:00,19.26,19.27,19.19,19.2,433000.0,15.7474,15.7556,15.6902,15.6984,433000.0
2012-03-06 09:40:00,19.2,19.21,19.17,19.18,162500.0,15.6984,15.7066,15.6739,15.682,162500.0
2012-03-06 09:50:00,19.18,19.18,19.15,19.16,157000.0,15.682,15.682,15.6575,15.6657,157000.0
2012-03-06 10:00:00,19.15,19.17,19.13,19.15,318000.0,15.6575,15.6739,15.6412,15.6575,318000.0
2012-03-06 10:10:00,19.14,19.15,19.1,19.11,83500.0,15.6493,15.6575,15.6166,15.6248,83500.0
2012-03-06 10:20:00,19.11,19.11,19.08,19.11,229000.0,15.6248,15.6248,15.6003,15.6248,229000.0
2012-03-06 10:30:00,19.1,19.16,19.1,19.14,114000.0,15.6166,15.6657,15.6166,15.6493,114000.0
2012-03-06 10:40:00,19.14,19.16,19.11,19.11,73500.0,15.6493,15.6657,15.6248,15.6248,73500.0
2012-03-06 10:50:00,19.11,19.11,19.08,19.1,41000.0,15.6248,15.6248,15.6003,15.6166,41000.0
2012-03-06 11:00:00,19.09,19.15,19.09,19.15,180000.0,15.6085,15.6575,15.6085,15.6575,180000.0
2012-03-06 11:10:00,19.14,19.14,19.11,19.12,48000.0,15.6493,15.6493,15.6248,15.633,48000.0
2012-03-06 11:20:00,19.12,19.15,19.12,19.14,80500.0,15.633,15.6575,15.633,15.6493,80500.0
2012-03-06 11:30:00,19.14,19.14,19.1,19.12,115500.0,15.6493,15.6493,15.6166,15.633,115500.0
2012-03-06 11:40:00,19.12,19.13,19.1,19.11,101000.0,15.633,15.6412,15.6166,15.6248,101000.0
2012-03-06 11:50:00,19.1,19.11,19.08,19.1,103500.0,15.6166,15.6248,15.6003,15.6166,103500.0
2012-03-06 12:00:00,19.1,19.11,19.08,19.09,174500.0,15.6166,15.6248,15.6003,15.6085,174500.0
2012-03-06 12:10:00,19.08,19.09,19.06,19.07,110000.0,15.6003,15.6085,15.5839,15.5921,110000.0
2012-03-06 12:20:00,19.07,19.08,19.05,19.06,108000.0,15.5921,15.6003,15.5757,15.5839,108000.0
2012-03-06 12:30:00,19.06,19.11,19.06,19.1,122500.0,15.5839,15.6248,15.5839,15.6166,122500.0
2012-03-06 12:40:00,19.1,19.1,19.09,19.1,21500.0,15.6166,15.6166,15.6085,15.6166,21500.0
2012-03-06 12:50:00,19.1,19.11,19.09,19.1,70500.0,15.6166,15.6248,15.6085,15.6166,70500.0
2012-03-06 13:00:00,19.09,19.11,19.08,19.1,251000.0,15.6085,15.6248,15.6003,15.6166,251000.0
2012-03-06 13:10:00,19.1,19.1,19.09,19.1,24500.0,15.6166,15.6166,15.6085,15.6166,24500.0
2012-03-06 13:20:00,19.1,19.1,19.08,19.09,53000.0,15.6166,15.6166,15.6003,15.6085,53000.0
2012-03-06 13:30:00,19.09,19.11,19.09,19.1,33000.0,15.6085,15.6248,15.6085,15.6166,33000.0
2012-03-06 13:40:00,19.11,19.11,19.08,19.11,77500.0,15.6248,15.6248,15.6003,15.6248,77500.0
2012-03-06 13:50:00,19.11,19.11,19.1,19.1,15000.0,15.6248,15.6248,15.6166,15.6166,15000.0
2012-03-06 14:00:00,19.1,19.1,19.08,19.09,23500.0,15.6166,15.6166,15.6003,15.6085,23500.0
2012-03-06 14:10:00,19.09,19.11,19.09,19.1,30000.0,15.6085,15.6248,15.6085,15.6166,30000.0
2012-03-06 14:20:00,19.1,19.1,19.06,19.07,57500.0,15.6166,15.6166,15.5839,15.5921,57500.0
2012-03-06 14:30:00,19.06,19.07,19.04,19.05,54500.0,15.5839,15.5921,15.5676,15.5757,54500.0
2012-03-06 14:40:00,19.05,19.06,19.04,19.06,30500.0,15.5757,15.5839,15.5676,15.5839,30500.0
2012-03-06 14:50:00,19.06,19.06,19.05,19.05,23500.0,15.5839,15.5839,15.5757,15.5757,23500.0
2012-03-06 15:00:00,19.05,19.08,19.05,19.08,67000.0,15.5757,15.6003,15.5757,15.6003,67000.0
2012-03-06 15:10:00,19.08,19.09,19.07,19.09,41500.0,15.6003,15.6085,15.5921,15.6085,41500.0
2012-03-06 15:20:00,19.08,19.09,19.07,19.07,32500.0,15.6003,15.6085,15.5921,15.5921,32500.0
2012-03-06 15:30:00,19.07,19.08,19.05,19.08,285000.0,15.5921,15.6003,15.5757,15.6003,285000.0
2012-03-06 15:40:00,19.08,19.1,19.08,19.1,88000.0,15.6003,15.6166,15.6003,15.6166,88000.0
2012-03-06 15:50:00,19.1,19.12,19.09,19.09,118500.0,15.6166,15.633,15.6085,15.6085,118500.0
2012-03-07 09:30:00,19.14,19.16,19.12,19.12,152000.0,15.6493,15.6657,15.633,15.633,152000.0
2012-03-07 09:40:00,19.13,19.14,19.11,19.11,63500.0,15.6412,15.6493,15.6248,15.6248,63500.0
2012-03-07 09:50:00,19.11,19.17,19.11,19.15,108500.0,15.6248,15.6739,15.6248,15.6575,108500.0
2012-03-07 10:00:00,19.15,19.16,19.12,19.12,32500.0,15.6575,15.6657,15.633,15.633,32500.0
2012-03-07 10:10:00,19.13,19.17,19.13,19.16,59500.0,15.6412,15.6739,15.6412,15.6657,59500.0
2012-03-07 10:20:00,19.16,19.16,19.12,19.15,71500.0,15.6657,15.6657,15.633,15.6575,71500.0
2012-03-07 10:30:00,19.16,19.18,19.16,19.17,46000.0,15.6657,15.682,15.6657,15.6739,46000.0
2012-03-07 10:40:00,19.17,19.17,19.16,19.16,46500.0,15.6739,15.6739,15.6657,15.6657,46500.0
2012-03-07 10:50:00,19.16,19.19,19.16,19.18,61000.0,15.6657,15.6902,15.6657,15.682,61000.0
2012-03-07 11:00:00,19.19,19.24,19.19,19.24,83000.0,15.6902,15.7311,15.6902,15.7311,83000.0
2012-03-07 11:10:00,19.24,19.26,19.24,19.26,90000.0,15.7311,15.7474,15.7311,15.7474,90000.0
2012-03-07 11:20:00,19.27,19.27,19.25,19.26,43000.0,15.7556,15.7556,15.7393,15.7474,43000.0
2012-03-07 11:30:00,19.27,19.27,19.25,19.25,46500.0,15.7556,15.7556,15.7393,15.7393,46500.0
2012-03-07 11:40:00,19.26,19.26,19.25,19.25,60000.0,15.7474,15.7474,15.7393,15.7393,60000.0
2012-03-07 11:50:00,19.25,19.26,19.25,19.26,36500.0,15.7393,15.7474,15.7393,15.7474,36500.0
2012-03-07 12:00:00,19.26,19.28,19.26,19.26,27500.0,15.7474,15.7638,15.7474,15.7474,27500.0
2012-03-07 12:10:00,19.26,19.26,19.23,19.25,34500.0,15.7474,15.7474,15.7229,15.7393,34500.0
2012-03-07 12:20:00,19.25,19.26,19.24,19.26,25000.0,15.7393,15.7474,15.7311,15.7474,25000.0
2012-03-07 12:30:00,19.26,19.26,19.24,19.26,13500.0,15.7474,15.7474,15.7311,15.7474,13500.0
2012-03-07 12:40:00,19.26,19.27,19.26,19.27,17000.0,15.7474,15.7556,15.7474,15.7556,17000.0
2012-03-07 12:50:00,19.27,19.28,19.27,19.27,17000.0,15.7556,15.7638,15.7556,15.7556,17000.0
2012-03-07 13:00:00,19.27,19.27,19.26,19.26,36000.0,15.7556,15.7556,15.7474,15.7474,36000.0
2012-03-07 13:10:00,19.26,19.28,19.26,19.26,31000.0,15.7474,15.7638,15.7474,15.7474,31000.0
2012-03-07 13:20:00,19.27,19.27,19.26,19.26,25000.0,15.7556,15.7556,15.7474,15.7474,25000.0
2012-03-07 13:30:00,19.26,19.27,19.25,19.26,17500.0,15.7474,15.7556,15.7393,15.7474,17500.0
2012-03-07 13:40:00,19.27,19.27,19.23,19.24,53500.0,15.7556,15.7556,15.7229,15.7311,53500.0
2012-03-07 13:50:00,19.24,19.26,19.24,19.26,28500.0,15.7311,15.7474,15.7311,15.7474,28500.0
2012-03-07 14:00:00,19.26,19.28,19.26,19.28,44000.0,15.7474,15.7638,15.7474,15.7638,44000.0
2012-03-07 14:10:00,19.28,19.29,19.27,19.28,281500.0,15.7638,15.772,15.7556,15.7638,281500.0
2012-03-07 14:20:00,19.27,19.27,19.26,19.27,33500.0,15.7556,15.7556,15.7474,15.7556,33500.0
2012-03-07 14:30:00,19.27,19.28,19.23,19.24,60500.0,15.7556,15.7638,15.7229,15.7311,60500.0
2012-03-07 14:40:00,19.24,19.25,19.23,19.24,38000.0,15.7311,15.7393,15.7229,15.7311,38000.0
2012-03-07 14:50:00,19.25,19.28,19.25,19.27,48000.0,15.7393,15.7638,15.7393,15.7556,48000.0
2012-03-07 15:00:00,19.28,19.28,19.25,19.26,29000.0,15.7638,15.7638,15.7393,15.7474,29000.0
2012-03-07 15:10:00,19.25,19.28,19.25,19.28,58000.0,15.7393,15.7638,15.7393,15.7638,58000.0
2012-03-07 15:20:00,19.28,19.29,19.27,19.28,118000.0,15.7638,15.772,15.7556,15.7638,118000.0
2012-03-07 15:30:00,19.29,19.3,19.28,19.28,39500.0,15.772,15.7802,15.7638,15.7638,39500.0
2012-03-07 15:40:00,19.28,19.3,19.28,19.29,83000.0,15.7638,15.7802,15.7638,15.772,83000.0
2012-03-07 15:50:00,19.29,19.29,19.27,19.28,346500.0,15.772,15.772,15.7556,15.7638,346500.0
2012-03-08 09:30:00,19.41,19.43,19.4,19.41,230500.0,15.8701,15.8864,15.8619,15.8701,230500.0
2012-03-08 09:40:00,19.42,19.46,19.4,19.4,312500.0,15.8783,15.911,15.8619,15.8619,312500.0
2012-03-08 09:50:00,19.4,19.41,19.37,19.37,231000.0,15.8619,15.8701,15.8374,15.8374,231000.0
2012-03-08 10:00:00,19.36,19.37,19.31,19.33,172000.0,15.8292,15.8374,15.7883,15.8047,172000.0
2012-03-08 10:10:00,19.33,19.33,19.3,19.33,195500.0,15.8047,15.8047,15.7802,15.8047,195500.0
2012-03-08 10:20:00,19.33,19.33,19.29,19.3,444500.0,15.8047,15.8047,15.772,15.7802,444500.0
2012-03-08 10:30:00,19.31,19.37,19.31,19.36,95500.0,15.7883,15.8374,15.7883,15.8292,95500.0
2012-03-08 10:40:00,19.36,19.43,19.36,19.42,217000.0,15.8292,15.8864,15.8292,15.8783,217000.0
2012-03-08 10:50:00,19.42,19.45,19.42,19.45,163000.0,15.8783,15.9028,15.8783,15.9028,163000.0
2012-03-08 11:00:00,19.45,19.51,19.45,19.51,315000.0,15.9028,15.9519,15.9028,15.9519,315000.0
2012-03-08 11:10:00,19.51,19.54,19.51,19.54,144500.0,15.9519,15.9764,15.9519,15.9764,144500.0
2012-03-08 11:20:00,19.53,19.53,19.51,19.51,54500.0,15.9682,15.9682,15.9519,15.9519,54500.0
2012-03-08 11:30:00,19.5,19.52,19.5,19.51,27000.0,15.9437,15.96,15.9437,15.9519,27000.0
2012-03-08 11:40:00,19.51,19.52,19.5,19.51,38000.0,15.9519,15.96,15.9437,15.9519,38000.0
2012-03-08 11:50:00,19.51,19.52,19.5,19.51,31000.0,15.9519,15.96,15.9437,15.9519,31000.0
2012-03-08 12:00:00,19.52,19.54,19.52,19.54,170000.0,15.96,15.9764,15.96,15.9764,170000.0
2012-03-08 12:10:00,19.54,19.54,19.52,19.52,53500.0,15.9764,15.9764,15.96,15.96,53500.0
2012-03-08 12:20:00,19.52,19.52,19.5,19.51,123000.0,15.96,15.96,15.9437,15.9519,123000.0
2012-03-08 12:30:00,19.51,19.51,19.48,19.49,113000.0,15.9519,15.9519,15.9273,15.9355,113000.0
2012-03-08 12:40:00,19.49,19.5,19.48,19.49,159000.0,15.9355,15.9437,15.9273,15.9355,159000.0
2012-03-08 12:50:00,19.49,19.5,19.49,19.49,76500.0,15.9355,15.9437,15.9355,15.9355,76500.0
2012-03-08 13:00:00,19.49,19.49,19.48,19.48,34500.0,15.9355,15.9355,15.9273,15.9273,34500.0
2012-03-08 13:10:00,19.47,19.5,19.47,19.5,15500.0,15.9191,15.9437,15.9191,15.9437,15500.0
2012-03-08 13:20:00,19.49,19.5,19.49,19.49,32000.0,15.9355,15.9437,15.9355,15.9355,32000.0
2012-03-08 13:30:00,19.49,19.5,19.49,19.49,122500.0,15.9355,15.9437,15.9355,15.9355,122500.0
2012-03-08 13:40:00,19.49,19.5,19.49,19.5,26500.0,15.9355,15.9437,15.9355,15.9437,26500.0
2012-03-08 13:50:00,19.49,19.5,19.48,19.48,80500.0,15.9355,15.9437,15.9273,15.9273,80500.0
2012-03-08 14:00:00,19.49,19.49,19.48,19.48,21500.0,15.9355,15.9355,15.9273,15.9273,21500.0
2012-03-08 14:10:00,19.48,19.48,19.46,19.47,56000.0,15.9273,15.9273,15.911,15.9191,56000.0
2012-03-08 14:20:00,19.48,19.49,19.46,19.47,76500.0,15.9273,15.9355,15.911,15.9191,76500.0
2012-03-08 14:30:00,19.48,19.48,19.46,19.47,41500.0,15.9273,15.9273,15.911,15.9191,41500.0
2012-03-08 14:40:00,19.48,19.51,19.48,19.51,37000.0,15.9273,15.9519,15.9273,15.9519,37000.0
2012-03-08 14:50:00,19.51,19.54,19.51,19.53,45500.0,15.9519,15.9764,15.9519,15.9682,45500.0
2012-03-08 15:00:00,19.53,19.53,19.52,19.52,50000.0,15.9682,15.9682,15.96,15.96,50000.0
2012-03-08 15:10:00,19.52,19.54,19.52,19.54,58000.0,15.96,15.9764,15.96,15.9764,58000.0
2012-03-08 15:20:00,19.54,19.55,19.53,19.54,29000.0,15.9764,15.9846,15.9682,15.9764,29000.0
2012-03-08 15:30:00,19.54,19.54,19.51,19.52,53500.0,15.9764,15.9764,15.9519,15.96,53500.0
2012-03-08 15:40:00,19.52,19.54,19.52,19.52,33500.0,15.96,15.9764,15.96,15.96,33500.0
2012-03-08 15:50:00,19.52,19.53,19.5,19.51,154000.0,15.96,15.9682,15.9437,15.9519,154000.0
2012-03-09 09:30:00,19.52,19.55,19.51,19.55,135000.0,15.96,15.9846,15.9519,15.9846,135000.0
2012-03-09 09:40:00,19.54,19.59,19.54,19.58,86500.0,15.9764,16.0173,15.9764,16.0091,86500.0
2012-03-09 09:50:00,19.59,19.61,19.55,19.55,162000.0,16.0173,16.0336,15.9846,15.9846,162000.0
2012-03-09 10:00:00,19.55,19.63,19.55,19.63,170000.0,15.9846,16.05,15.9846,16.05,170000.0
2012-03-09 10:10:00,19.63,19.68,19.61,19.68,127500.0,16.05,16.0908,16.0336,16.0908,127500.0
2012-03-09 10:20:00,19.68,19.75,19.68,19.73,196000.0,16.0908,16.1481,16.0908,16.1317,196000.0
2012-03-09 10:30:00,19.74,19.77,19.74,19.77,102500.0,16.1399,16.1644,16.1399,16.1644,102500.0
2012-03-09 10:40:00,19.78,19.78,19.75,19.75,142500.0,16.1726,16.1726,16.1481,16.1481,142500.0
2012-03-09 10:50:00,19.74,19.75,19.74,19.74,78000.0,16.1399,16.1481,16.1399,16.1399,78000.0
2012-03-09 11:00:00,19.74,19.75,19.73,19.75,100500.0,16.1399,16.1481,16.1317,16.1481,100500.0
2012-03-09 11:10:00,19.74,19.75,19.74,19.75,32000.0,16.1399,16.1481,16.1399,16.1481,32000.0
2012-03-09 11:20:00,19.74,19.74,19.72,19.73,20500.0,16.1399,16.1399,16.1236,16.1317,20500.0
2012-03-09 11:30:00,19.72,19.73,19.71,19.72,62000.0,16.1236,16.1317,16.1154,16.1236,62000.0
2012-03-09 11:40:00,19.73,19.75,19.73,19.75,43500.0,16.1317,16.1481,16.1317,16.1481,43500.0
2012-03-09 11:50:00,19.74,19.76,19.74,19.75,44000.0,16.1399,16.1563,16.1399,16.1481,44000.0
2012-03-09 12:00:00,19.76,19.76,19.74,19.75,27500.0,16.1563,16.1563,16.1399,16.1481,27500.0
2012-03-09 12:10:00,19.75,19.76,19.75,19.76,24500.0,16.1481,16.1563,16.1481,16.1563,24500.0
2012-03-09 12:20:00,19.76,19.77,19.76,19.76,19000.0,16.1563,16.1644,16.1563,16.1563,19000.0
2012-03-09 12:30:00,19.76,19.76,19.75,19.75,18000.0,16.1563,16.1563,16.1481,16.1481,18000.0
2012-03-09 12:40:00,19.75,19.75,19.75,19.75,50500.0,16.1481,16.1481,16.1481,16.1481,50500.0
2012-03-09 12:50:00,19.75,19.75,19.74,19.75,27000.0,16.1481,16.1481,16.1399,16.1481,27000.0
2012-03-09 13:00:00,19.75,19.75,19.74,19.74,14500.0,16.1481,16.1481,16.1399,16.1399,14500.0
2012-03-09 13:10:00,19.74,19.75,19.74,19.74,19500.0,16.1399,16.1481,16.1399,16.1399,19500.0
2012-03-09 13:20:00,19.74,19.74,19.71,19.72,37000.0,16.1399,16.1399,16.1154,16.1236,37000.0
2012-03-09 13:30:00,19.72,19.74,19.71,19.73,107500.0,16.1236,16.1399,16.1154,16.1317,107500.0
2012-03-09 13:40:00,19.74,19.74,19.72,19.74,61000.0,16.1399,16.1399,16.1236,16.1399,61000.0
2012-03-09 13:50:00,19.74,19.75,19.73,19.74,66000.0,16.1399,16.1481,16.1317,16.1399,66000.0
2012-03-09 14:00:00,19.74,19.74,19.72,19.73,31000.0,16.1399,16.1399,16.1236,16.1317,31000.0
2012-03-09 14:10:00,19.73,19.74,19.72,19.73,15000.0,16.1317,16.1399,16.1236,16.1317,15000.0
2012-03-09 14:20:00,19.73,19.74,19.73,19.73,54500.0,16.1317,16.1399,16.1317,16.1317,54500.0
2012-03-09 14:30:00,19.74,19.75,19.74,19.74,19000.0,16.1399,16.1481,16.1399,16.1399,19000.0
2012-03-09 14:40:00,19.74,19.74,19.72,19.72,60500.0,16.1399,16.1399,16.1236,16.1236,60500.0
2012-03-09 14:50:00,19.71,19.72,19.65,19.67,87500.0,16.1154,16.1236,16.0663,16.0827,87500.0
2012-03-09 15:00:00,19.69,19.7,19.68,19.69,99500.0,16.099,16.1072,16.0908,16.099,99500.0
2012-03-09 15:10:00,19.69,19.69,19.67,19.68,111000.0,16.099,16.099,16.0827,16.0908,111000.0
2012-03-09 15:20:00,19.68,19.7,19.68,19.7,126500.0,16.0908,16.1072,16.0908,16.1072,126500.0
2012-03-09 15:30:00,19.7,19.71,19.68,19.7,265000.0,16.1072,16.1154,16.0908,16.1072,265000.0
2012-03-09 15:40:00,19.7,19.7,19.69,19.69,52000.0,16.1072,16.1072,16.099,16.099,52000.0
2012-03-09 15:50:00,19.69,19.7,19.66,19.7,202500.0,16.099,16.1072,16.0745,16.1072,202500.0
2012-03-12 09:30:00,19.69,19.71,19.64,19.7,346500.0,16.099,16.1154,16.0581,16.1072,346500.0
2012-03-12 09:40:00,19.7,19.73,19.67,19.68,70000.0,16.1072,16.1317,16.0827,16.0908,70000.0
2012-03-12 09:50:00,19.67,19.71,19.66,19.69,79000.0,16.0827,16.1154,16.0745,16.099,79000.0
2012-03-12 10:00:00,19.68,19.68,19.63,19.65,71500.0,16.0908,16.0908,16.05,16.0663,71500.0
2012-03-12 10:10:00,19.65,19.67,19.63,19.67,46000.0,16.0663,16.0827,16.05,16.0827,46000.0
2012-03-12 10:20:00,19.67,19.67,19.62,19.63,68500.0,16.0827,16.0827,16.0418,16.05,68500.0
2012-03-12 10:30:00,19.63,19.63,19.59,19.59,104500.0,16.05,16.05,16.0173,16.0173,104500.0
2012-03-12 10:40:00,19.6,19.62,19.59,19.61,64500.0,16.0254,16.0418,16.0173,16.0336,64500.0
2012-03-12 10:50:00,19.61,19.64,19.61,19.62,28000.0,16.0336,16.0581,16.0336,16.0418,28000.0
2012-03-12 11:00:00,19.63,19.63,19.59,19.59,209500.0,16.05,16.05,16.0173,16.0173,209500.0
2012-03-12 11:10:00,19.59,19.62,19.59,19.61,206000.0,16.0173,16.0418,16.0173,16.0336,206000.0
2012-03-12 11:20:00,19.6,19.6,19.56,19.58,73000.0,16.0254,16.0254,15.9927,16.0091,73000.0
2012-03-12 11:30:00,19.58,19.6,19.58,19.6,45500.0,16.0091,16.0254,16.0091,16.0254,45500.0
2012-03-12 11:40:00,19.6,19.6,19.58,19.59,42500.0,16.0254,16.0254,16.0091,16.0173,42500.0
2012-03-12 11:50:00,19.59,19.62,19.59,19.6,73500.0,16.0173,16.0418,16.0173,16.0254,73500.0
2012-03-12 12:00:00,19.59,19.62,19.57,19.61,118000.0,16.0173,16.0418,16.0009,16.0336,118000.0
2012-03-12 12:10:00,19.62,19.63,19.61,19.62,84000.0,16.0418,16.05,16.0336,16.0418,84000.0
2012-03-12 12:20:00,19.62,19.62,19.6,19.6,15000.0,16.0418,16.0418,16.0254,16.0254,15000.0
2012-03-12 12:30:00,19.6,19.61,19.59,19.6,48000.0,16.0254,16.0336,16.0173,16.0254,48000.0
2012-03-12 12:40:00,19.59,19.61,19.59,19.6,86500.0,16.0173,16.0336,16.0173,16.0254,86500.0
2012-03-12 12:50:00,19.61,19.61,19.58,19.6,65000.0,16.0336,16.0336,16.0091,16.0254,65000.0
2012-03-12 13:00:00,19.6,19.6,19.59,19.59,39000.0,16.0254,16.0254,16.0173,16.0173,39000.0
2012-03-12 13:10:00,19.6,19.61,19.59,19.6,79500.0,16.0254,16.0336,16.0173,16.0254,79500.0
2012-03-12 13:20:00,19.6,19.62,19.6,19.61,74000.0,16.0254,16.0418,16.0254,16.0336,74000.0
2012-03-12 13:30:00,19.6,19.64,19.6,19.63,29000.0,16.0254,16.0581,16.0254,16.05,29000.0
2012-03-12 13:40:00,19.63,19.64,19.62,19.63,25000.0,16.05,16.0581,16.0418,16.05,25000.0
2012-03-12 13:50:00,19.63,19.64,19.62,19.63,38000.0,16.05,16.0581,16.0418,16.05,38000.0
2012-03-12 14:00:00,19.63,19.63,19.62,19.62,83000.0,16.05,16.05,16.0418,16.0418,83000.0
2012-03-12 14:10:00,19.62,19.64,19.62,19.63,30000.0,16.0418,16.0581,16.0418,16.05,30000.0
2012-03-12 14:20:00,19.63,19.64,19.62,19.63,38000.0,16.05,16.0581,16.0418,16.05,38000.0
2012-03-12 14:30:00,19.63,19.63,19.62,19.62,47000.0,16.05,16.05,16.0418,16.0418,47000.0
2012-03-12 14:40:00,19.62,19.63,19.61,19.62,20000.0,16.0418,16.05,16.0336,16.0418,20000.0
2012-03-12 14:50:00,19.62,19.63,19.62,19.63,38500.0,16.0418,16.05,16.0418,16.05,38500.0
2012-03-12 15:00:00,19.64,19.64,19.62,19.62,92000.0,16.0581,16.0581,16.0418,16.0418,92000.0
2012-03-12 15:10:00,19.62,19.63,19.62,19.63,27500.0,16.0418,16.05,16.0418,16.05,27500.0
2012-03-12 15:20:00,19.63,19.64,19.62,19.63,26500.0,16.05,16.0581,16.0418,16.05,26500.0
2012-03-12 15:30:00,19.62,19.62,19.6,19.6,73000.0,16.0418,16.0418,16.0254,16.0254,73000.0
2012-03-12 15:40:00,19.6,19.62,19.59,19.62,71000.0,16.0254,16.0418,16.0173,16.0418,71000.0
2012-03-12 15:50:00,19.62,19.62,19.6,19.62,114500.0,16.0418,16.0418,16.0254,16.0418,114500.0
2012-03-13 09:30:00,19.74,19.77,19.72,19.77,187000.0,16.1399,16.1644,16.1236,16.1644,187000.0
2012-03-13 09:40:00,19.76,19.77,19.73,19.73,113000.0,16.1563,16.1644,16.1317,16.1317,113000.0
2012-03-13 09:50:00,19.73,19.75,19.7,19.71,146000.0,16.1317,16.1481,16.1072,16.1154,146000.0
2012-03-13 10:00:00,19.71,19.72,19.69,19.71,102500.0,16.1154,16.1236,16.099,16.1154,102500.0
2012-03-13 10:10:00,19.71,19.73,19.69,19.71,60500.0,16.1154,16.1317,16.099,16.1154,60500.0
2012-03-13 10:20:00,19.71,19.72,19.7,19.71,84500.0,16.1154,16.1236,16.1072,16.1154,84500.0
2012-03-13 10:30:00,19.72,19.76,19.71,19.75,71500.0,16.1236,16.1563,16.1154,16.1481,71500.0
2012-03-13 10:40:00,19.75,19.77,19.75,19.75,57000.0,16.1481,16.1644,16.1481,16.1481,57000.0
2012-03-13 10:50:00,19.75,19.76,19.74,19.75,41500.0,16.1481,16.1563,16.1399,16.1481,41500.0
2012-03-13 11:00:00,19.76,19.76,19.75,19.76,58500.0,16.1563,16.1563,16.1481,16.1563,58500.0
2012-03-13 11:10:00,19.77,19.77,19.75,19.76,80000.0,16.1644,16.1644,16.1481,16.1563,80000.0
2012-03-13 11:20:00,19.76,19.78,19.76,19.77,119000.0,16.1563,16.1726,16.1563,16.1644,119000.0
2012-03-13 11:30:00,19.78,19.81,19.77,19.81,135000.0,16.1726,16.1971,16.1644,16.1971,135000.0
2012-03-13 11:40:00,19.81,19.83,19.78,19.8,86000.0,16.1971,16.2135,16.1726,16.189,86000.0
2012-03-13 11:50:00,19.8,19.81,19.79,19.79,76500.0,16.189,16.1971,16.1808,16.1808,76500.0
2012-03-13 12:00:00,19.8,19.81,19.8,19.8,35000.0,16.189,16.1971,16.189,16.189,35000.0
2012-03-13 12:10:00,19.8,19.8,19.79,19.79,14500.0,16.189,16.189,16.1808,16.1808,14500.0
2012-03-13 12:20:00,19.79,19.8,19.79,19.79,50500.0,16.1808,16.189,16.1808,16.1808,50500.0
2012-03-13 12:30:00,19.79,19.8,19.79,19.79,18000.0,16.1808,16.189,16.1808,16.1808,18000.0
2012-03-13 12:40:00,19.78,19.8,19.78,19.8,101500.0,16.1726,16.189,16.1726,16.189,101500.0
2012-03-13 12:50:00,19.8,19.81,19.8,19.81,61000.0,16.189,16.1971,16.189,16.1971,61000.0
2012-03-13 13:00:00,19.81,19.82,19.81,19.82,42500.0,16.1971,16.2053,16.1971,16.2053,42500.0
2012-03-13 13:10:00,19.82,19.82,19.81,19.82,45000.0,16.2053,16.2053,16.1971,16.2053,45000.0
2012-03-13 13:20:00,19.83,19.84,19.82,19.82,23000.0,16.2135,16.2217,16.2053,16.2053,23000.0
2012-03-13 13:30:00,19.82,19.82,19.79,19.79,43500.0,16.2053,16.2053,16.1808,16.1808,43500.0
2012-03-13 13:40:00,19.79,19.81,19.79,19.81,20500.0,16.1808,16.1971,16.1808,16.1971,20500.0
2012-03-13 13:50:00,19.8,19.81,19.8,19.8,20000.0,16.189,16.1971,16.189,16.189,20000.0
2012-03-13 14:00:00,19.79,19.79,19.79,19.79,14000.0,16.1808,16.1808,16.1808,16.1808,14000.0
2012-03-13 14:10:00,19.79,19.82,19.78,19.82,57500.0,16.1808,16.2053,16.1726,16.2053,57500.0
2012-03-13 14:20:00,19.82,19.84,19.77,19.79,71000.0,16.2053,16.2217,16.1644,16.1808,71000.0
2012-03-13 14:30:00,19.79,19.82,19.78,19.8,99500.0,16.1808,16.2053,16.1726,16.189,99500.0
2012-03-13 14:40:00,19.79,19.82,19.78,19.79,72000.0,16.1808,16.2053,16.1726,16.1808,72000.0
2012-03-13 14:50:00,19.77,19.8,19.77,19.79,25000.0,16.1644,16.189,16.1644,16.1808,25000.0
2012-03-13 15:00:00,19.8,19.86,19.79,19.85,105500.0,16.189,16.238,16.1808,16.2298,105500.0
2012-03-13 15:10:00,19.84,19.88,19.84,19.88,278000.0,16.2217,16.2544,16.2217,16.2544,278000.0
2012-03-13 15:20:00,19.88,19.93,19.87,19.91,365000.0,16.2544,16.2953,16.2462,16.2789,365000.0
2012-03-13 15:30:00,19.91,19.94,19.91,19.93,144500.0,16.2789,16.3034,16.2789,16.2953,144500.0
2012-03-13 15:40:00,19.94,19.96,19.93,19.95,148000.0,16.3034,16.3198,16.2953,16.3116,148000.0
2012-03-13 15:50:00,19.95,20.0,19.95,20.0,307000.0,16.3116,16.3525,16.3116,16.3525,307000.0
2012-03-14 09:30:00,19.97,20.0,19.97,19.98,785000.0,16.328,16.3525,16.328,16.3361,785000.0
2012-03-14 09:40:00,19.97,20.02,19.97,20.01,117000.0,16.328,16.3688,16.328,16.3607,117000.0
2012-03-14 09:50:00,20.01,20.01,19.99,20.01,56500.0,16.3607,16.3607,16.3443,16.3607,56500.0
2012-03-14 10:00:00,20.0,20.01,19.98,20.01,133500.0,16.3525,16.3607,16.3361,16.3607,133500.0
2012-03-14 10:10:00,20.02,20.02,19.99,20.0,42500.0,16.3688,16.3688,16.3443,16.3525,42500.0
2012-03-14 10:20:00,19.99,19.99,19.94,19.95,95500.0,16.3443,16.3443,16.3034,16.3116,95500.0
2012-03-14 10:30:00,19.95,19.96,19.93,19.93,57500.0,16.3116,16.3198,16.2953,16.2953,57500.0
2012-03-14 10:40:00,19.93,19.93,19.91,19.92,111000.0,16.2953,16.2953,16.2789,16.2871,111000.0
2012-03-14 10:50:00,19.92,19.92,19.86,19.87,138000.0,16.2871,16.2871,16.238,16.2462,138000.0
2012-03-14 11:00:00,19.87,19.87,19.83,19.85,61500.0,16.2462,16.2462,16.2135,16.2298,61500.0
2012-03-14 11:10:00,19.85,19.87,19.83,19.83,76500.0,16.2298,16.2462,16.2135,16.2135,76500.0
2012-03-14 11:20:00,19.84,19.86,19.84,19.85,88000.0,16.2217,16.238,16.2217,16.2298,88000.0
2012-03-14 11:30:00,19.85,19.87,19.84,19.87,65500.0,16.2298,16.2462,16.2217,16.2462,65500.0
2012-03-14 11:40:00,19.86,19.87,19.85,19.86,21000.0,16.238,16.2462,16.2298,16.238,21000.0
2012-03-14 11:50:00,19.86,19.87,19.86,19.87,25500.0,16.238,16.2462,16.238,16.2462,25500.0
2012-03-14 12:00:00,19.87,19.87,19.85,19.86,97500.0,16.2462,16.2462,16.2298,16.238,97500.0
2012-03-14 12:10:00,19.85,19.87,19.85,19.86,38000.0,16.2298,16.2462,16.2298,16.238,38000.0
2012-03-14 12:20:00,19.87,19.87,19.86,19.86,30000.0,16.2462,16.2462,16.238,16.238,30000.0
2012-03-14 12:30:00,19.86,19.89,19.86,19.89,53000.0,16.238,16.2626,16.238,16.2626,53000.0
2012-03-14 12:40:00,19.89,19.89,19.87,19.89,79000.0,16.2626,16.2626,16.2462,16.2626,79000.0
2012-03-14 12:50:00,19.89,19.89,19.88,19.89,154000.0,16.2626,16.2626,16.2544,16.2626,154000.0
2012-03-14 13:00:00,19.89,19.92,19.88,19.92,80000.0,16.2626,16.2871,16.2544,16.2871,80000.0
2012-03-14 13:10:00,19.92,19.93,19.91,19.92,54000.0,16.2871,16.2953,16.2789,16.2871,54000.0
2012-03-14 13:20:00,19.93,19.94,19.92,19.93,105500.0,16.2953,16.3034,16.2871,16.2953,105500.0
2012-03-14 13:30:00,19.92,19.92,19.88,19.88,32500.0,16.2871,16.2871,16.2544,16.2544,32500.0
2012-03-14 13:40:00,19.89,19.89,19.85,19.87,186000.0,16.2626,16.2626,16.2298,16.2462,186000.0
2012-03-14 13:50:00,19.87,19.87,19.83,19.83,81000.0,16.2462,16.2462,16.2135,16.2135,81000.0
2012-03-14 14:00:00,19.84,19.86,19.84,19.85,50500.0,16.2217,16.238,16.2217,16.2298,50500.0
2012-03-14 14:10:00,19.85,19.85,19.81,19.81,34500.0,16.2298,16.2298,16.1971,16.1971,34500.0
2012-03-14 14:20:00,19.81,19.84,19.8,19.84,46500.0,16.1971,16.2217,16.189,16.2217,46500.0
2012-03-14 14:30:00,19.82,19.84,19.81,19.83,50500.0,16.2053,16.2217,16.1971,16.2135,50500.0
2012-03-14 14:40:00,19.84,19.85,19.83,19.85,29000.0,16.2217,16.2298,16.2135,16.2298,29000.0
2012-03-14 14:50:00,19.84,19.85,19.83,19.85,39000.0,16.2217,16.2298,16.2135,16.2298,39000.0
2012-03-14 15:00:00,19.85,19.85,19.83,19.84,27500.0,16.2298,16.2298,16.2135,16.2217,27500.0
2012-03-14 15:10:00,19.84,19.84,19.81,19.81,96500.0,16.2217,16.2217,16.1971,16.1971,96500.0
2012-03-14 15:20:00,19.82,19.86,19.81,19.85,75000.0,16.2053,16.238,16.1971,16.2298,75000.0
2012-03-14 15:30:00,19.86,19.86,19.84,19.85,99000.0,16.238,16.238,16.2217,16.2298,99000.0
2012-03-14 15:40:00,19.85,19.86,19.84,19.85,115500.0,16.2298,16.238,16.2217,16.2298,115500.0
2012-03-14 15:50:00,19.85,19.86,19.84,19.86,86500.0,16.2298,16.238,16.2217,16.238,86500.0
2012-03-15 09:30:00,19.85,19.88,19.81,19.81,266000.0,16.2298,16.2544,16.1971,16.1971,266000.0
2012-03-15 09:40:00,19.81,19.83,19.81,19.82,94000.0,16.1971,16.2135,16.1971,16.2053,94000.0
2012-03-15 09:50:00,19.84,19.9,19.84,19.88,49500.0,16.2217,16.2707,16.2217,16.2544,49500.0
2012-03-15 10:00:00,19.88,19.89,19.84,19.88,404000.0,16.2544,16.2626,16.2217,16.2544,404000.0
2012-03-15 10:10:00,19.9,19.95,19.87,19.95,211000.0,16.2707,16.3116,16.2462,16.3116,211000.0
2012-03-15 10:20:00,19.96,19.96,19.93,19.93,185500.0,16.3198,16.3198,16.2953,16.2953,185500.0
2012-03-15 10:30:00,19.93,19.95,19.92,19.92,98500.0,16.2953,16.3116,16.2871,16.2871,98500.0
2012-03-15 10:40:00,19.92,19.95,19.91,19.92,66000.0,16.2871,16.3116,16.2789,16.2871,66000.0
2012-03-15 10:50:00,19.92,19.95,19.89,19.9,120500.0,16.2871,16.3116,16.2626,16.2707,120500.0
2012-03-15 11:00:00,19.9,19.9,19.87,19.9,93500.0,16.2707,16.2707,16.2462,16.2707,93500.0
2012-03-15 11:10:00,19.9,19.91,19.89,19.91,25500.0,16.2707,16.2789,16.2626,16.2789,25500.0
2012-03-15 11:20:00,19.91,19.94,19.91,19.93,75000.0,16.2789,16.3034,16.2789,16.2953,75000.0
2012-03-15 11:30:00,19.95,19.96,19.92,19.93,48500.0,16.3116,16.3198,16.2871,16.2953,48500.0
2012-03-15 11:40:00,19.94,19.98,19.94,19.95,101500.0,16.3034,16.3361,16.3034,16.3116,101500.0
2012-03-15 11:50:00,19.95,19.96,19.94,19.95,30500.0,16.3116,16.3198,16.3034,16.3116,30500.0
2012-03-15 12:00:00,19.95,19.98,19.95,19.98,39500.0,16.3116,16.3361,16.3116,16.3361,39500.0
2012-03-15 12:10:00,19.97,19.99,19.97,19.99,32000.0,16.328,16.3443,16.328,16.3443,32000.0
2012-03-15 12:20:00,19.98,20.02,19.98,20.01,58500.0,16.3361,16.3688,16.3361,16.3607,58500.0
2012-03-15 12:30:00,20.01,20.01,20.0,20.01,61000.0,16.3607,16.3607,16.3525,16.3607,61000.0
2012-03-15 12:40:00,20.01,20.05,20.01,20.04,53500.0,16.3607,16.3934,16.3607,16.3852,53500.0
2012-03-15 12:50:00,20.04,20.04,20.02,20.02,77500.0,16.3852,16.3852,16.3688,16.3688,77500.0
2012-03-15 13:00:00,20.03,20.04,20.03,20.03,12500.0,16.377,16.3852,16.377,16.377,12500.0
2012-03-15 13:10:00,20.04,20.04,20.01,20.01,32000.0,16.3852,16.3852,16.3607,16.3607,32000.0
2012-03-15 13:20:00,20.01,20.01,19.99,19.99,18000.0,16.3607,16.3607,16.3443,16.3443,18000.0
2012-03-15 13:30:00,19.99,20.01,19.99,20.01,51000.0,16.3443,16.3607,16.3443,16.3607,51000.0
2012-03-15 13:40:00,20.0,20.01,19.99,20.01,26000.0,16.3525,16.3607,16.3443,16.3607,26000.0
2012-03-15 13:50:00,20.0,20.0,19.98,19.99,39000.0,16.3525,16.3525,16.3361,16.3443,39000.0
2012-03-15 14:00:00,19.99,20.02,19.98,20.02,68000.0,16.3443,16.3688,16.3361,16.3688,68000.0
2012-03-15 14:10:00,20.02,20.04,20.0,20.03,98000.0,16.3688,16.3852,16.3525,16.377,98000.0
2012-03-15 14:20:00,20.04,20.05,20.03,20.04,53500.0,16.3852,16.3934,16.377,16.3852,53500.0
2012-03-15 14:30:00,20.03,20.03,20.0,20.01,407000.0,16.377,16.377,16.3525,16.3607,407000.0
2012-03-15 14:40:00,20.01,20.03,20.01,20.02,62500.0,16.3607,16.377,16.3607,16.3688,62500.0
2012-03-15 14:50:00,20.02,20.04,20.02,20.03,128500.0,16.3688,16.3852,16.3688,16.377,128500.0
2012-03-15 15:00:00,20.03,20.04,20.02,20.03,110000.0,16.377,16.3852,16.3688,16.377,110000.0
2012-03-15 15:10:00,20.04,20.04,20.01,20.02,66500.0,16.3852,16.3852,16.3607,16.3688,66500.0
2012-03-15 15:20:00,20.02,20.03,20.02,20.03,171000.0,16.3688,16.377,16.3688,16.377,171000.0
2012-03-15 15:30:00,20.03,20.05,20.03,20.04,162500.0,16.377,16.3934,16.377,16.3852,162500.0
2012-03-15 15:40:00,20.04,20.04,20.01,20.01,171000.0,16.3852,16.3852,16.3607,16.3607,171000.0
2012-03-15 15:50:00,20.01,20.05,20.01,20.04,180500.0,16.3607,16.3934,16.3607,16.3852,180500.0
2012-03-16 09:30:00,20.03,20.07,20.03,20.05,257500.0,16.377,16.4097,16.377,16.3934,257500.0
2012-03-16 09:40:00,20.06,20.07,20.02,20.02,139500.0,16.4015,16.4097,16.3688,16.3688,139500.0
2012-03-16 09:50:00,20.02,20.03,19.99,20.02,195000.0,16.3688,16.377,16.3443,16.3688,195000.0
2012-03-16 10:00:00,20.01,20.05,20.01,20.05,101500.0,16.3607,16.3934,16.3607,16.3934,101500.0
2012-03-16 10:10:00,20.05,20.05,19.98,19.98,58500.0,16.3934,16.3934,16.3361,16.3361,58500.0
2012-03-16 10:20:00,19.98,20.02,19.98,20.01,69500.0,16.3361,16.3688,16.3361,16.3607,69500.0
2012-03-16 10:30:00,20.01,20.05,20.0,20.05,49500.0,16.3607,16.3934,16.3525,16.3934,49500.0
2012-03-16 10:40:00,20.05,20.06,20.04,20.05,47500.0,16.3934,16.4015,16.3852,16.3934,47500.0
2012-03-16 10:50:00,20.05,20.06,20.04,20.05,37500.0,16.3934,16.4015,16.3852,16.3934,37500.0
2012-03-16 11:00:00,20.05,20.06,20.05,20.05,76000.0,16.3934,16.4015,16.3934,16.3934,76000.0
2012-03-16 11:10:00,20.05,20.06,20.02,20.02,71500.0,16.3934,16.4015,16.3688,16.3688,71500.0
2012-03-16 11:20:00,20.02,20.03,20.0,20.01,45000.0,16.3688,16.377,16.3525,16.3607,45000.0
2012-03-16 11:30:00,20.01,20.01,20.0,20.01,32000.0,16.3607,16.3607,16.3525,16.3607,32000.0
2012-03-16 11:40:00,20.01,20.02,20.01,20.01,68000.0,16.3607,16.3688,16.3607,16.3607,68000.0
2012-03-16 11:50:00,20.01,20.04,20.01,20.04,92500.0,16.3607,16.3852,16.3607,16.3852,92500.0
2012-03-16 12:00:00,20.05,20.05,20.03,20.03,72000.0,16.3934,16.3934,16.377,16.377,72000.0
2012-03-16 12:10:00,20.03,20.05,20.03,20.04,74500.0,16.377,16.3934,16.377,16.3852,74500.0
2012-03-16 12:20:00,20.04,20.06,20.04,20.05,37500.0,16.3852,16.4015,16.3852,16.3934,37500.0
2012-03-16 12:30:00,20.06,20.06,20.05,20.06,25500.0,16.4015,16.4015,16.3934,16.4015,25500.0
2012-03-16 12:40:00,20.05,20.07,20.05,20.05,22000.0,16.3934,16.4097,16.3934,16.3934,22000.0
2012-03-16 12:50:00,20.06,20.06,20.05,20.05,75000.0,16.4015,16.4015,16.3934,16.3934,75000.0
2012-03-16 13:00:00,20.05,20.05,20.05,20.05,15500.0,16.3934,16.3934,16.3934,16.3934,15500.0
2012-03-16 13:10:00,20.05,20.06,20.04,20.05,30000.0,16.3934,16.4015,16.3852,16.3934,30000.0
2012-03-16 13:20:00,20.04,20.05,20.04,20.04,34500.0,16.3852,16.3934,16.3852,16.3852,34500.0
2012-03-16 13:30:00,20.05,20.05,20.04,20.05,49500.0,16.3934,16.3934,16.3852,16.3934,49500.0
2012-03-16 13:40:00,20.05,20.05,20.04,20.04,67500.0,16.3934,16.3934,16.3852,16.3852,67500.0
2012-03-16 13:50:00,20.04,20.06,20.04,20.06,64500.0,16.3852,16.4015,16.3852,16.4015,64500.0
2012-03-16 14:00:00,20.06,20.06,20.05,20.06,22000.0,16.4015,16.4015,16.3934,16.4015,22000.0
2012-03-16 14:10:00,20.06,20.06,20.05,20.06,58500.0,16.4015,16.4015,16.3934,16.4015,58500.0
2012-03-16 14:20:00,20.06,20.06,20.05,20.05,12500.0,16.4015,16.4015,16.3934,16.3934,12500.0
2012-03-16 14:30:00,20.05,20.05,20.04,20.04,33000.0,16.3934,16.3934,16.3852,16.3852,33000.0
2012-03-16 14:40:00,20.04,20.05,20.04,20.05,55500.0,16.3852,16.3934,16.3852,16.3934,55500.0
2012-03-16 14:50:00,20.05,20.05,20.04,20.04,36000.0,16.3934,16.3934,16.3852,16.3852,36000.0
2012-03-16 15:00:00,20.04,20.04,20.04,20.04,173000.0,16.3852,16.3852,16.3852,16.3852,173000.0
2012-03-16 15:10:00,20.04,20.04,20.01,20.02,188500.0,16.3852,16.3852,16.3607,16.3688,188500.0
2012-03-16 15:20:00,20.01,20.04,20.01,20.03,41500.0,16.3607,16.3852,16.3607,16.377,41500.0
2012-03-16 15:30:00,20.03,20.03,20.01,20.03,81000.0,16.377,16.377,16.3607,16.377,81000.0
2012-03-16 15:40:00,20.03,20.04,20.02,20.03,67500.0,16.377,16.3852,16.3688,16.377,67500.0
2012-03-16 15:50:00,20.04,20.04,20.0,20.02,505500.0,16.3852,16.3852,16.3525,16.3688,505500.0
2012-03-19 09:30:00,19.98,19.99,19.96,19.98,148500.0,16.3361,16.3443,16.3198,16.3361,148500.0
2012-03-19 09:40:00,19.98,20.08,19.98,20.06,225000.0,16.3361,16.4179,16.3361,16.4015,225000.0
2012-03-19 09:50:00,20.06,20.09,20.06,20.09,142000.0,16.4015,16.4261,16.4015,16.4261,142000.0
2012-03-19 10:00:00,20.07,20.07,19.96,19.96,171500.0,16.4097,16.4097,16.3198,16.3198,171500.0
2012-03-19 10:10:00,19.96,20.02,19.96,20.01,106500.0,16.3198,16.3688,16.3198,16.3607,106500.0
2012-03-19 10:20:00,20.01,20.01,19.98,20.0,92500.0,16.3607,16.3607,16.3361,16.3525,92500.0
2012-03-19 10:30:00,20.0,20.03,20.0,20.02,559000.0,16.3525,16.377,16.3525,16.3688,559000.0
2012-03-19 10:40:00,20.03,20.07,20.02,20.05,120000.0,16.377,16.4097,16.3688,16.3934,120000.0
2012-03-19 10:50:00,20.05,20.06,20.04,20.04,55500.0,16.3934,16.4015,16.3852,16.3852,55500.0
2012-03-19 11:00:00,20.05,20.05,20.01,20.03,181000.0,16.3934,16.3934,16.3607,16.377,181000.0
2012-03-19 11:10:00,20.04,20.04,20.01,20.02,18000.0,16.3852,16.3852,16.3607,16.3688,18000.0
2012-03-19 11:20:00,20.02,20.04,20.01,20.03,92000.0,16.3688,16.3852,16.3607,16.377,92000.0
2012-03-19 11:30:00,20.04,20.06,20.03,20.05,87500.0,16.3852,16.4015,16.377,16.3934,87500.0
2012-03-19 11:40:00,20.06,20.1,20.05,20.09,126000.0,16.4015,16.4343,16.3934,16.4261,126000.0
2012-03-19 11:50:00,20.1,20.1,20.08,20.1,85000.0,16.4343,16.4343,16.4179,16.4343,85000.0
2012-03-19 12:00:00,20.1,20.11,20.1,20.11,97500.0,16.4343,16.4424,16.4343,16.4424,97500.0
2012-03-19 12:10:00,20.1,20.11,20.1,20.11,36000.0,16.4343,16.4424,16.4343,16.4424,36000.0
2012-03-19 12:20:00,20.11,20.11,20.1,20.1,25500.0,16.4424,16.4424,16.4343,16.4343,25500.0
2012-03-19 12:30:00,20.11,20.13,20.11,20.12,22500.0,16.4424,16.4588,16.4424,16.4506,22500.0
2012-03-19 12:40:00,20.12,20.15,20.12,20.13,116000.0,16.4506,16.4751,16.4506,16.4588,116000.0
2012-03-19 12:50:00,20.13,20.14,20.12,20.14,42000.0,16.4588,16.467,16.4506,16.467,42000.0
2012-03-19 13:00:00,20.14,20.15,20.13,20.14,166500.0,16.467,16.4751,16.4588,16.467,166500.0
2012-03-19 13:10:00,20.14,20.15,20.14,20.15,56500.0,16.467,16.4751,16.467,16.4751,56500.0
2012-03-19 13:20:00,20.15,20.17,20.14,20.17,89000.0,16.4751,16.4915,16.467,16.4915,89000.0
2012-03-19 13:30:00,20.16,20.17,20.15,20.16,39500.0,16.4833,16.4915,16.4751,16.4833,39500.0
2012-03-19 13:40:00,20.16,20.17,20.16,20.17,70500.0,16.4833,16.4915,16.4833,16.4915,70500.0
2012-03-19 13:50:00,20.17,20.19,20.16,20.17,68500.0,16.4915,16.5078,16.4833,16.4915,68500.0
2012-03-19 14:00:00,20.17,20.17,20.16,20.17,43000.0,16.4915,16.4915,16.4833,16.4915,43000.0
2012-03-19 14:10:00,20.17,20.18,20.17,20.17,36500.0,16.4915,16.4997,16.4915,16.4915,36500.0
2012-03-19 14:20:00,20.17,20.19,20.17,20.18,61000.0,16.4915,16.5078,16.4915,16.4997,61000.0
2012-03-19 14:30:00,20.18,20.18,20.16,20.17,31000.0,16.4997,16.4997,16.4833,16.4915,31000.0
2012-03-19 14:40:00,20.17,20.17,20.16,20.16,27500.0,16.4915,16.4915,16.4833,16.4833,27500.0
2012-03-19 14:50:00,20.17,20.17,20.14,20.14,52500.0,16.4915,16.4915,16.467,16.467,52500.0
2012-03-19 15:00:00,20.15,20.16,20.13,20.14,42500.0,16.4751,16.4833,16.4588,16.467,42500.0
2012-03-19 15:10:00,20.14,20.14,20.13,20.14,22000.0,16.467,16.467,16.4588,16.467,22000.0
2012-03-19 15:20:00,20.14,20.14,20.11,20.11,119000.0,16.467,16.467,16.4424,16.4424,119000.0
2012-03-19 15:30:00,20.11,20.12,20.11,20.11,66000.0,16.4424,16.4506,16.4424,16.4424,66000.0
2012-03-19 15:40:00,20.11,20.11,20.08,20.08,344500.0,16.4424,16.4424,16.4179,16.4179,344500.0
2012-03-19 15:50:00,20.08,20.08,20.05,20.07,176000.0,16.4179,16.4179,16.3934,16.4097,176000.0
2012-03-20 09:30:00,19.93,19.95,19.9,19.92,234000.0,16.2953,16.3116,16.2707,16.2871,234000.0
2012-03-20 09:40:00,19.93,19.93,19.85,19.89,216000.0,16.2953,16.2953,16.2298,16.2626,216000.0
2012-03-20 09:50:00,19.89,19.91,19.88,19.9,91500.0,16.2626,16.2789,16.2544,16.2707,91500.0
2012-03-20 10:00:00,19.9,19.96,19.89,19.96,153000.0,16.2707,16.3198,16.2626,16.3198,153000.0
2012-03-20 10:10:00,19.95,19.96,19.92,19.93,51000.0,16.3116,16.3198,16.2871,16.2953,51000.0
2012-03-20 10:20:00,19.93,19.93,19.89,19.91,183500.0,16.2953,16.2953,16.2626,16.2789,183500.0
2012-03-20 10:30:00,19.9,19.93,19.9,19.91,98500.0,16.2707,16.2953,16.2707,16.2789,98500.0
2012-03-20 10:40:00,19.92,19.93,19.9,19.93,124000.0,16.2871,16.2953,16.2707,16.2953,124000.0
2012-03-20 10:50:00,19.93,19.95,19.93,19.93,65000.0,16.2953,16.3116,16.2953,16.2953,65000.0
2012-03-20 11:00:00,19.94,19.97,19.94,19.95,64500.0,16.3034,16.328,16.3034,16.3116,64500.0
2012-03-20 11:10:00,19.95,19.96,19.93,19.94,91000.0,16.3116,16.3198,16.2953,16.3034,91000.0
2012-03-20 11:20:00,19.94,19.96,19.94,19.95,25000.0,16.3034,16.3198,16.3034,16.3116,25000.0
2012-03-20 11:30:00,19.95,19.96,19.92,19.92,104500.0,16.3116,16.3198,16.2871,16.2871,104500.0
2012-03-20 11:40:00,19.92,19.93,19.89,19.89,94000.0,16.2871,16.2953,16.2626,16.2626,94000.0
2012-03-20 11:50:00,19.89,19.89,19.86,19.88,89000.0,16.2626,16.2626,16.238,16.2544,89000.0
2012-03-20 12:00:00,19.88,19.92,19.88,19.91,42000.0,16.2544,16.2871,16.2544,16.2789,42000.0
2012-03-20 12:10:00,19.91,19.91,19.88,19.89,19500.0,16.2789,16.2789,16.2544,16.2626,19500.0
2012-03-20 12:20:00,19.89,19.89,19.87,19.87,23500.0,16.2626,16.2626,16.2462,16.2462,23500.0
2012-03-20 12:30:00,19.88,19.89,19.87,19.89,58000.0,16.2544,16.2626,16.2462,16.2626,58000.0
2012-03-20 12:40:00,19.89,19.9,19.87,19.87,22000.0,16.2626,16.2707,16.2462,16.2462,22000.0
2012-03-20 12:50:00,19.87,19.89,19.87,19.89,63500.0,16.2462,16.2626,16.2462,16.2626,63500.0
2012-03-20 13:00:00,19.88,19.93,19.88,19.93,55000.0,16.2544,16.2953,16.2544,16.2953,55000.0
2012-03-20 13:10:00,19.93,19.94,19.91,19.92,78500.0,16.2953,16.3034,16.2789,16.2871,78500.0
2012-03-20 13:20:00,19.92,19.92,19.9,19.92,27000.0,16.2871,16.2871,16.2707,16.2871,27000.0
2012-03-20 13:30:00,19.91,19.91,19.9,19.9,11000.0,16.2789,16.2789,16.2707,16.2707,11000.0
2012-03-20 13:40:00,19.9,19.93,19.9,19.93,27000.0,16.2707,16.2953,16.2707,16.2953,27000.0
2012-03-20 13:50:00,19.92,19.93,19.92,19.93,78000.0,16.2871,16.2953,16.2871,16.2953,78000.0
2012-03-20 14:00:00,19.93,19.93,19.92,19.92,49500.0,16.2953,16.2953,16.2871,16.2871,49500.0
2012-03-20 14:10:00,19.92,19.96,19.91,19.95,145000.0,16.2871,16.3198,16.2789,16.3116,145000.0
2012-03-20 14:20:00,19.96,19.96,19.95,19.95,60000.0,16.3198,16.3198,16.3116,16.3116,60000.0
2012-03-20 14:30:00,19.95,19.95,19.93,19.94,88000.0,16.3116,16.3116,16.2953,16.3034,88000.0
2012-03-20 14:40:00,19.94,19.95,19.94,19.94,44500.0,16.3034,16.3116,16.3034,16.3034,44500.0
2012-03-20 14:50:00,19.94,19.95,19.94,19.95,34500.0,16.3034,16.3116,16.3034,16.3116,34500.0
2012-03-20 15:00:00,19.95,19.97,19.95,19.96,27000.0,16.3116,16.328,16.3116,16.3198,27000.0
2012-03-20 15:10:00,19.96,19.97,19.95,19.96,35500.0,16.3198,16.328,16.3116,16.3198,35500.0
2012-03-20 15:20:00,19.96,19.96,19.95,19.96,92500.0,16.3198,16.3198,16.3116,16.3198,92500.0
2012-03-20 15:30:00,19.95,19.98,19.95,19.95,101000.0,16.3116,16.3361,16.3116,16.3116,101000.0
2012-03-20 15:40:00,19.94,19.95,19.92,19.93,65500.0,16.3034,16.3116,16.2871,16.2953,65500.0
2012-03-20 15:50:00,19.92,19.94,19.92,19.93,179500.0,16.2871,16.3034,16.2871,16.2953,179500.0
2012-03-21 09:30:00,19.97,19.99,19.92,19.98,294000.0,16.328,16.3443,16.2871,16.3361,294000.0
2012-03-21 09:40:00,19.98,20.0,19.96,19.99,158000.0,16.3361,16.3525,16.3198,16.3443,158000.0
2012-03-21 09:50:00,20.0,20.0,19.91,19.93,248500.0,16.3525,16.3525,16.2789,16.2953,248500.0
2012-03-21 10:00:00,19.92,19.93,19.86,19.86,98000.0,16.2871,16.2953,16.238,16.238,98000.0
2012-03-21 10:10:00,19.85,19.9,19.85,19.88,105500.0,16.2298,16.2707,16.2298,16.2544,105500.0
2012-03-21 10:20:00,19.88,19.9,19.88,19.89,47000.0,16.2544,16.2707,16.2544,16.2626,47000.0
2012-03-21 10:30:00,19.9,19.96,19.9,19.96,96500.0,16.2707,16.3198,16.2707,16.3198,96500.0
2012-03-21 10:40:00,19.96,19.96,19.9,19.91,142000.0,16.3198,16.3198,16.2707,16.2789,142000.0
2012-03-21 10:50:00,19.9,19.92,19.87,19.88,38500.0,16.2707,16.2871,16.2462,16.2544,38500.0
2012-03-21 11:00:00,19.87,19.91,19.85,19.91,81500.0,16.2462,16.2789,16.2298,16.2789,81500.0
2012-03-21 11:10:00,19.9,19.92,19.89,19.91,28500.0,16.2707,16.2871,16.2626,16.2789,28500.0
2012-03-21 11:20:00,19.92,19.93,19.91,19.92,73500.0,16.2871,16.2953,16.2789,16.2871,73500.0
2012-03-21 11:30:00,19.92,19.97,19.92,19.96,57500.0,16.2871,16.328,16.2871,16.3198,57500.0
2012-03-21 11:40:00,19.96,19.96,19.95,19.95,16500.0,16.3198,16.3198,16.3116,16.3116,16500.0
2012-03-21 11:50:00,19.95,19.95,19.93,19.94,29500.0,16.3116,16.3116,16.2953,16.3034,29500.0
2012-03-21 12:00:00,19.94,19.97,19.94,19.97,47500.0,16.3034,16.328,16.3034,16.328,47500.0
2012-03-21 12:10:00,19.96,20.0,19.96,20.0,173000.0,16.3198,16.3525,16.3198,16.3525,173000.0
2012-03-21 12:20:00,20.0,20.01,19.99,20.0,80000.0,16.3525,16.3607,16.3443,16.3525,80000.0
2012-03-21 12:30:00,20.0,20.0,19.97,19.98,69500.0,16.3525,16.3525,16.328,16.3361,69500.0
2012-03-21 12:40:00,19.98,19.99,19.97,19.98,30000.0,16.3361,16.3443,16.328,16.3361,30000.0
2012-03-21 12:50:00,19.98,19.99,19.98,19.98,96000.0,16.3361,16.3443,16.3361,16.3361,96000.0
2012-03-21 13:00:00,19.98,19.98,19.95,19.95,2678000.0,16.3361,16.3361,16.3116,16.3116,2678000.0
2012-03-21 13:10:00,19.95,19.95,19.92,19.93,152000.0,16.3116,16.3116,16.2871,16.2953,152000.0
2012-03-21 13:20:00,19.93,19.94,19.92,19.94,22500.0,16.2953,16.3034,16.2871,16.3034,22500.0
2012-03-21 13:30:00,19.94,19.94,19.92,19.93,39500.0,16.3034,16.3034,16.2871,16.2953,39500.0
2012-03-21 13:40:00,19.93,19.94,19.92,19.94,107000.0,16.2953,16.3034,16.2871,16.3034,107000.0
2012-03-21 13:50:00,19.94,19.96,19.94,19.95,23500.0,16.3034,16.3198,16.3034,16.3116,23500.0
2012-03-21 14:00:00,19.94,19.97,19.94,19.95,68000.0,16.3034,16.328,16.3034,16.3116,68000.0
2012-03-21 14:10:00,19.95,19.97,19.94,19.97,113500.0,16.3116,16.328,16.3034,16.328,113500.0
2012-03-21 14:20:00,19.97,19.97,19.95,19.96,51000.0,16.328,16.328,16.3116,16.3198,51000.0
2012-03-21 14:30:00,19.95,19.99,19.95,19.96,92500.0,16.3116,16.3443,16.3116,16.3198,92500.0
2012-03-21 14:40:00,19.96,19.97,19.95,19.96,204500.0,16.3198,16.328,16.3116,16.3198,204500.0
2012-03-21 14:50:00,19.96,19.96,19.94,19.95,129500.0,16.3198,16.3198,16.3034,16.3116,129500.0
2012-03-21 15:00:00,19.96,19.99,19.95,19.98,94000.0,16.3198,16.3443,16.3116,16.3361,94000.0
2012-03-21 15:10:00,19.98,19.99,19.97,19.99,64000.0,16.3361,16.3443,16.328,16.3443,64000.0
2012-03-21 15:20:00,19.98,19.99,19.97,19.97,29500.0,16.3361,16.3443,16.328,16.328,29500.0
2012-03-21 15:30:00,19.97,19.98,19.97,19.97,45500.0,16.328,16.3361,16.328,16.328,45500.0
2012-03-21 15:40:00,19.97,19.97,19.95,19.96,131000.0,16.328,16.328,16.3116,16.3198,131000.0
2012-03-21 15:50:00,19.96,19.96,19.91,19.91,179500.0,16.3198,16.3198,16.2789,16.2789,179500.0
2012-03-22 09:30:00,19.74,19.75,19.69,19.72,480000.0,16.1399,16.1481,16.099,16.1236,480000.0
2012-03-22 09:40:00,19.73,19.79,19.73,19.78,459500.0,16.1317,16.1808,16.1317,16.1726,459500.0
2012-03-22 09:50:00,19.78,19.78,19.72,19.74,48000.0,16.1726,16.1726,16.1236,16.1399,48000.0
2012-03-22 10:00:00,19.74,19.79,19.74,19.76,34500.0,16.1399,16.1808,16.1399,16.1563,34500.0
2012-03-22 10:10:00,19.76,19.77,19.69,19.72,134500.0,16.1563,16.1644,16.099,16.1236,134500.0
2012-03-22 10:20:00,19.71,19.72,19.69,19.7,35500.0,16.1154,16.1236,16.099,16.1072,35500.0
2012-03-22 10:30:00,19.7,19.7,19.65,19.66,156000.0,16.1072,16.1072,16.0663,16.0745,156000.0
2012-03-22 10:40:00,19.65,19.69,19.64,19.67,49000.0,16.0663,16.099,16.0581,16.0827,49000.0
2012-03-22 10:50:00,19.66,19.66,19.6,19.6,112000.0,16.0745,16.0745,16.0254,16.0254,112000.0
2012-03-22 11:00:00,19.6,19.61,19.56,19.57,283000.0,16.0254,16.0336,15.9927,16.0009,283000.0
2012-03-22 11:10:00,19.58,19.62,19.58,19.62,89500.0,16.0091,16.0418,16.0091,16.0418,89500.0
2012-03-22 11:20:00,19.62,19.65,19.62,19.64,36500.0,16.0418,16.0663,16.0418,16.0581,36500.0
2012-03-22 11:30:00,19.65,19.65,19.64,19.64,47000.0,16.0663,16.0663,16.0581,16.0581,47000.0
2012-03-22 11:40:00,19.64,19.64,19.62,19.63,129000.0,16.0581,16.0581,16.0418,16.05,129000.0
2012-03-22 11:50:00,19.63,19.67,19.63,19.67,79000.0,16.05,16.0827,16.05,16.0827,79000.0
2012-03-22 12:00:00,19.67,19.69,19.67,19.68,53000.0,16.0827,16.099,16.0827,16.0908,53000.0
2012-03-22 12:10:00,19.69,19.7,19.69,19.69,71000.0,16.099,16.1072,16.099,16.099,71000.0
2012-03-22 12:20:00,19.7,19.7,19.69,19.69,20500.0,16.1072,16.1072,16.099,16.099,20500.0
2012-03-22 12:30:00,19.69,19.69,19.68,19.69,21000.0,16.099,16.099,16.0908,16.099,21000.0
2012-03-22 12:40:00,19.69,19.7,19.68,19.7,39500.0,16.099,16.1072,16.0908,16.1072,39500.0
2012-03-22 12:50:00,19.71,19.73,19.71,19.73,24500.0,16.1154,16.1317,16.1154,16.1317,24500.0
2012-03-22 13:00:00,19.73,19.73,19.7,19.71,20500.0,16.1317,16.1317,16.1072,16.1154,20500.0
2012-03-22 13:10:00,19.71,19.71,19.69,19.69,23000.0,16.1154,16.1154,16.099,16.099,23000.0
2012-03-22 13:20:00,19.69,19.71,19.69,19.71,29000.0,16.099,16.1154,16.099,16.1154,29000.0
2012-03-22 13:30:00,19.7,19.71,19.7,19.71,20000.0,16.1072,16.1154,16.1072,16.1154,20000.0
2012-03-22 13:40:00,19.72,19.72,19.71,19.71,16000.0,16.1236,16.1236,16.1154,16.1154,16000.0
2012-03-22 13:50:00,19.72,19.72,19.7,19.7,26000.0,16.1236,16.1236,16.1072,16.1072,26000.0
2012-03-22 14:00:00,19.71,19.71,19.69,19.7,57500.0,16.1154,16.1154,16.099,16.1072,57500.0
2012-03-22 14:10:00,19.7,19.71,19.7,19.7,26000.0,16.1072,16.1154,16.1072,16.1072,26000.0
2012-03-22 14:20:00,19.69,19.71,19.68,19.71,64500.0,16.099,16.1154,16.0908,16.1154,64500.0
2012-03-22 14:30:00,19.71,19.71,19.69,19.7,66000.0,16.1154,16.1154,16.099,16.1072,66000.0
2012-03-22 14:40:00,19.7,19.71,19.68,19.68,54500.0,16.1072,16.1154,16.0908,16.0908,54500.0
2012-03-22 14:50:00,19.69,19.69,19.68,19.69,62500.0,16.099,16.099,16.0908,16.099,62500.0
2012-03-22 15:00:00,19.69,19.69,19.65,19.66,64500.0,16.099,16.099,16.0663,16.0745,64500.0
2012-03-22 15:10:00,19.66,19.67,19.63,19.64,165500.0,16.0745,16.0827,16.05,16.0581,165500.0
2012-03-22 15:20:00,19.64,19.69,19.63,19.68,55000.0,16.0581,16.099,16.05,16.0908,55000.0
2012-03-22 15:30:00,19.68,19.72,19.67,19.71,35500.0,16.0908,16.1236,16.0827,16.1154,35500.0
2012-03-22 15:40:00,19.71,19.74,19.7,19.73,148500.0,16.1154,16.1399,16.1072,16.1317,148500.0
2012-03-22 15:50:00,19.73,19.73,19.71,19.71,158000.0,16.1317,16.1317,16.1154,16.1154,158000.0
2012-03-23 09:30:00,19.71,19.73,19.67,19.67,478000.0,16.1154,16.1317,16.0827,16.0827,478000.0
2012-03-23 09:40:00,19.67,19.68,19.64,19.68,115000.0,16.0827,16.0908,16.0581,16.0908,115000.0
2012-03-23 09:50:00,19.68,19.7,19.65,19.65,136000.0,16.0908,16.1072,16.0663,16.0663,136000.0
2012-03-23 10:00:00,19.64,19.64,19.57,19.58,170000.0,16.0581,16.0581,16.0009,16.0091,170000.0
2012-03-23 10:10:00,19.58,19.6,19.56,19.59,47000.0,16.0091,16.0254,15.9927,16.0173,47000.0
2012-03-23 10:20:00,19.59,19.61,19.57,19.58,32500.0,16.0173,16.0336,16.0009,16.0091,32500.0
2012-03-23 10:30:00,19.58,19.64,19.58,19.64,63000.0,16.0091,16.0581,16.0091,16.0581,63000.0
2012-03-23 10:40:00,19.64,19.66,19.64,19.66,39000.0,16.0581,16.0745,16.0581,16.0745,39000.0
2012-03-23 10:50:00,19.66,19.69,19.66,19.68,20500.0,16.0745,16.099,16.0745,16.0908,20500.0
2012-03-23 11:00:00,19.68,19.68,19.67,19.67,53500.0,16.0908,16.0908,16.0827,16.0827,53500.0
2012-03-23 11:10:00,19.68,19.69,19.66,19.69,77000.0,16.0908,16.099,16.0745,16.099,77000.0
2012-03-23 11:20:00,19.69,19.71,19.68,19.71,16500.0,16.099,16.1154,16.0908,16.1154,16500.0
2012-03-23 11:30:00,19.72,19.74,19.72,19.73,54000.0,16.1236,16.1399,16.1236,16.1317,54000.0
2012-03-23 11:40:00,19.72,19.74,19.72,19.74,42000.0,16.1236,16.1399,16.1236,16.1399,42000.0
2012-03-23 11:50:00,19.74,19.75,19.73,19.74,38500.0,16.1399,16.1481,16.1317,16.1399,38500.0
2012-03-23 12:00:00,19.74,19.74,19.72,19.73,30500.0,16.1399,16.1399,16.1236,16.1317,30500.0
2012-03-23 12:10:00,19.73,19.74,19.73,19.73,21000.0,16.1317,16.1399,16.1317,16.1317,21000.0
2012-03-23 12:20:00,19.73,19.73,19.72,19.73,16500.0,16.1317,16.1317,16.1236,16.1317,16500.0
2012-03-23 12:30:00,19.73,19.73,19.71,19.72,19500.0,16.1317,16.1317,16.1154,16.1236,19500.0
2012-03-23 12:40:00,19.73,19.75,19.73,19.74,22500.0,16.1317,16.1481,16.1317,16.1399,22500.0
2012-03-23 12:50:00,19.75,19.78,19.74,19.77,66500.0,16.1481,16.1726,16.1399,16.1644,66500.0
2012-03-23 13:00:00,19.77,19.77,19.75,19.76,19000.0,16.1644,16.1644,16.1481,16.1563,19000.0
2012-03-23 13:10:00,19.76,19.77,19.75,19.77,218000.0,16.1563,16.1644,16.1481,16.1644,218000.0
2012-03-23 13:20:00,19.77,19.79,19.77,19.78,134000.0,16.1644,16.1808,16.1644,16.1726,134000.0
2012-03-23 13:30:00,19.79,19.81,19.78,19.78,41500.0,16.1808,16.1971,16.1726,16.1726,41500.0
2012-03-23 13:40:00,19.78,19.79,19.78,19.78,41000.0,16.1726,16.1808,16.1726,16.1726,41000.0
2012-03-23 13:50:00,19.78,19.8,19.77,19.77,65000.0,16.1726,16.189,16.1644,16.1644,65000.0
2012-03-23 14:00:00,19.77,19.78,19.77,19.78,141500.0,16.1644,16.1726,16.1644,16.1726,141500.0
2012-03-23 14:10:00,19.79,19.81,19.79,19.81,42000.0,16.1808,16.1971,16.1808,16.1971,42000.0
2012-03-23 14:20:00,19.81,19.82,19.8,19.82,71000.0,16.1971,16.2053,16.189,16.2053,71000.0
2012-03-23 14:30:00,19.83,19.83,19.82,19.82,18000.0,16.2135,16.2135,16.2053,16.2053,18000.0
2012-03-23 14:40:00,19.82,19.83,19.81,19.83,63000.0,16.2053,16.2135,16.1971,16.2135,63000.0
2012-03-23 14:50:00,19.83,19.85,19.82,19.82,72500.0,16.2135,16.2298,16.2053,16.2053,72500.0
2012-03-23 15:00:00,19.83,19.83,19.82,19.82,22000.0,16.2135,16.2135,16.2053,16.2053,22000.0
2012-03-23 15:10:00,19.82,19.82,19.79,19.81,101500.0,16.2053,16.2053,16.1808,16.1971,101500.0
2012-03-23 15:20:00,19.81,19.82,19.81,19.82,165500.0,16.1971,16.2053,16.1971,16.2053,165500.0
2012-03-23 15:30:00,19.83,19.83,19.81,19.83,38500.0,16.2135,16.2135,16.1971,16.2135,38500.0
2012-03-23 15:40:00,19.83,19.83,19.8,19.81,47500.0,16.2135,16.2135,16.189,16.1971,47500.0
2012-03-23 15:50:00,19.81,19.83,19.81,19.83,105500.0,16.1971,16.2135,16.1971,16.2135,105500.0
2012-03-26 09:30:00,19.96,20.02,19.95,20.01,363500.0,16.3618,16.4109,16.3536,16.4027,363500.0
2012-03-26 09:40:00,20.01,20.01,19.97,20.0,198000.0,16.4027,16.4027,16.3699,16.3945,198000.0
2012-03-26 09:50:00,20.0,20.0,19.95,19.98,146000.0,16.3945,16.3945,16.3536,16.3781,146000.0
2012-03-26 10:00:00,19.97,19.98,19.94,19.98,183500.0,16.3699,16.3781,16.3454,16.3781,183500.0
2012-03-26 10:10:00,19.98,20.04,19.98,20.02,235000.0,16.3781,16.4273,16.3781,16.4109,235000.0
2012-03-26 10:20:00,20.02,20.03,19.99,19.99,66500.0,16.4109,16.4191,16.3863,16.3863,66500.0
2012-03-26 10:30:00,19.99,20.01,19.99,20.0,27500.0,16.3863,16.4027,16.3863,16.3945,27500.0
2012-03-26 10:40:00,20.0,20.01,19.99,20.01,72000.0,16.3945,16.4027,16.3863,16.4027,72000.0
2012-03-26 10:50:00,20.01,20.01,20.0,20.01,18500.0,16.4027,16.4027,16.3945,16.4027,18500.0
2012-03-26 11:00:00,20.01,20.01,19.99,20.0,201500.0,16.4027,16.4027,16.3863,16.3945,201500.0
2012-03-26 11:10:00,20.01,20.01,20.0,20.01,116000.0,16.4027,16.4027,16.3945,16.4027,116000.0
2012-03-26 11:20:00,20.01,20.02,20.0,20.02,117000.0,16.4027,16.4109,16.3945,16.4109,117000.0
2012-03-26 11:30:00,20.02,20.03,20.01,20.03,81000.0,16.4109,16.4191,16.4027,16.4191,81000.0
2012-03-26 11:40:00,20.03,20.03,20.01,20.02,63500.0,16.4191,16.4191,16.4027,16.4109,63500.0
2012-03-26 11:50:00,20.02,20.03,20.01,20.01,79500.0,16.4109,16.4191,16.4027,16.4027,79500.0
2012-03-26 12:00:00,20.01,20.02,20.01,20.01,35500.0,16.4027,16.4109,16.4027,16.4027,35500.0
2012-03-26 12:10:00,20.01,20.01,20.01,20.01,36500.0,16.4027,16.4027,16.4027,16.4027,36500.0
2012-03-26 12:20:00,20.01,20.01,19.99,20.0,40500.0,16.4027,16.4027,16.3863,16.3945,40500.0
2012-03-26 12:30:00,20.0,20.01,19.98,19.99,135500.0,16.3945,16.4027,16.3781,16.3863,135500.0
2012-03-26 12:40:00,19.99,19.99,19.98,19.98,52000.0,16.3863,16.3863,16.3781,16.3781,52000.0
2012-03-26 12:50:00,20.0,20.0,19.98,19.99,62500.0,16.3945,16.3945,16.3781,16.3863,62500.0
2012-03-26 13:00:00,19.99,19.99,19.97,19.98,57000.0,16.3863,16.3863,16.3699,16.3781,57000.0
2012-03-26 13:10:00,19.98,19.98,19.97,19.97,62500.0,16.3781,16.3781,16.3699,16.3699,62500.0
2012-03-26 13:20:00,19.98,20.0,19.97,19.99,38000.0,16.3781,16.3945,16.3699,16.3863,38000.0
2012-03-26 13:30:00,19.99,20.01,19.99,20.01,123000.0,16.3863,16.4027,16.3863,16.4027,123000.0
2012-03-26 13:40:00,20.01,20.02,20.01,20.01,83000.0,16.4027,16.4109,16.4027,16.4027,83000.0
2012-03-26 13:50:00,20.02,20.02,20.01,20.02,48000.0,16.4109,16.4109,16.4027,16.4109,48000.0
2012-03-26 14:00:00,20.02,20.02,20.01,20.02,59500.0,16.4109,16.4109,16.4027,16.4109,59500.0
2012-03-26 14:10:00,20.03,20.03,20.02,20.02,70000.0,16.4191,16.4191,16.4109,16.4109,70000.0
2012-03-26 14:20:00,20.03,20.05,20.03,20.04,64500.0,16.4191,16.4355,16.4191,16.4273,64500.0
2012-03-26 14:30:00,20.04,20.04,20.02,20.02,33500.0,16.4273,16.4273,16.4109,16.4109,33500.0
2012-03-26 14:40:00,20.02,20.04,20.02,20.03,63000.0,16.4109,16.4273,16.4109,16.4191,63000.0
2012-03-26 14:50:00,20.03,20.05,20.03,20.04,126000.0,16.4191,16.4355,16.4191,16.4273,126000.0
2012-03-26 15:00:00,20.05,20.07,20.04,20.05,130500.0,16.4355,16.4519,16.4273,16.4355,130500.0
2012-03-26 15:10:00,20.05,20.06,20.05,20.05,56000.0,16.4355,16.4437,16.4355,16.4355,56000.0
2012-03-26 15:20:00,20.06,20.06,20.04,20.04,118000.0,16.4437,16.4437,16.4273,16.4273,118000.0
2012-03-26 15:30:00,20.04,20.05,20.01,20.01,117000.0,16.4273,16.4355,16.4027,16.4027,117000.0
2012-03-26 15:40:00,20.01,20.04,20.01,20.03,109500.0,16.4027,16.4273,16.4027,16.4191,109500.0
2012-03-26 15:50:00,20.04,20.07,20.01,20.07,306500.0,16.4273,16.4519,16.4027,16.4519,306500.0
2012-03-27 09:30:00,20.06,20.08,20.04,20.07,319500.0,16.4437,16.4601,16.4273,16.4519,319500.0
2012-03-27 09:40:00,20.07,20.09,20.06,20.07,893500.0,16.4519,16.4683,16.4437,16.4519,893500.0
2012-03-27 09:50:00,20.07,20.1,20.07,20.09,561500.0,16.4519,16.4765,16.4519,16.4683,561500.0
2012-03-27 10:00:00,20.09,20.09,20.04,20.07,414000.0,16.4683,16.4683,16.4273,16.4519,414000.0
2012-03-27 10:10:00,20.07,20.1,20.06,20.1,307000.0,16.4519,16.4765,16.4437,16.4765,307000.0
2012-03-27 10:20:00,20.1,20.1,20.05,20.07,151500.0,16.4765,16.4765,16.4355,16.4519,151500.0
2012-03-27 10:30:00,20.08,20.09,20.05,20.07,118500.0,16.4601,16.4683,16.4355,16.4519,118500.0
2012-03-27 10:40:00,20.07,20.07,20.05,20.06,90000.0,16.4519,16.4519,16.4355,16.4437,90000.0
2012-03-27 10:50:00,20.06,20.06,20.03,20.03,157500.0,16.4437,16.4437,16.4191,16.4191,157500.0
2012-03-27 11:00:00,20.04,20.05,20.03,20.04,126000.0,16.4273,16.4355,16.4191,16.4273,126000.0
2012-03-27 11:10:00,20.04,20.05,20.03,20.05,65500.0,16.4273,16.4355,16.4191,16.4355,65500.0
2012-03-27 11:20:00,20.05,20.05,20.03,20.03,55000.0,16.4355,16.4355,16.4191,16.4191,55000.0
2012-03-27 11:30:00,20.03,20.04,20.03,20.03,32000.0,16.4191,16.4273,16.4191,16.4191,32000.0
2012-03-27 11:40:00,20.03,20.03,20.02,20.02,78500.0,16.4191,16.4191,16.4109,16.4109,78500.0
2012-03-27 11:50:00,20.03,20.05,20.02,20.05,60500.0,16.4191,16.4355,16.4109,16.4355,60500.0
2012-03-27 12:00:00,20.05,20.07,20.04,20.05,56000.0,16.4355,16.4519,16.4273,16.4355,56000.0
2012-03-27 12:10:00,20.05,20.06,20.05,20.05,17500.0,16.4355,16.4437,16.4355,16.4355,17500.0
2012-03-27 12:20:00,20.05,20.05,20.04,20.05,91000.0,16.4355,16.4355,16.4273,16.4355,91000.0
2012-03-27 12:30:00,20.05,20.05,20.03,20.04,70500.0,16.4355,16.4355,16.4191,16.4273,70500.0
2012-03-27 12:40:00,20.04,20.05,20.04,20.04,155500.0,16.4273,16.4355,16.4273,16.4273,155500.0
2012-03-27 12:50:00,20.04,20.06,20.02,20.06,79000.0,16.4273,16.4437,16.4109,16.4437,79000.0
2012-03-27 13:00:00,20.05,20.06,20.05,20.05,36000.0,16.4355,16.4437,16.4355,16.4355,36000.0
2012-03-27 13:10:00,20.05,20.05,20.03,20.03,55500.0,16.4355,16.4355,16.4191,16.4191,55500.0
2012-03-27 13:20:00,20.04,20.04,20.02,20.04,23500.0,16.4273,16.4273,16.4109,16.4273,23500.0
2012-03-27 13:30:00,20.03,20.03,20.02,20.03,79000.0,16.4191,16.4191,16.4109,16.4191,79000.0
2012-03-27 13:40:00,20.03,20.05,20.02,20.05,57500.0,16.4191,16.4355,16.4109,16.4355,57500.0
2012-03-27 13:50:00,20.04,20.05,20.04,20.05,13000.0,16.4273,16.4355,16.4273,16.4355,13000.0
2012-03-27 14:00:00,20.05,20.06,20.04,20.06,982500.0,16.4355,16.4437,16.4273,16.4437,982500.0
2012-03-27 14:10:00,20.05,20.07,20.05,20.07,208500.0,16.4355,16.4519,16.4355,16.4519,208500.0
2012-03-27 14:20:00,20.06,20.07,20.05,20.06,59000.0,16.4437,16.4519,16.4355,16.4437,59000.0
2012-03-27 14:30:00,20.07,20.07,20.04,20.05,301500.0,16.4519,16.4519,16.4273,16.4355,301500.0
2012-03-27 14:40:00,20.05,20.06,20.05,20.06,105500.0,16.4355,16.4437,16.4355,16.4437,105500.0
2012-03-27 14:50:00,20.06,20.07,20.05,20.05,66500.0,16.4437,16.4519,16.4355,16.4355,66500.0
2012-03-27 15:00:00,20.05,20.06,20.05,20.06,24500.0,16.4355,16.4437,16.4355,16.4437,24500.0
2012-03-27 15:10:00,20.05,20.06,20.03,20.04,171000.0,16.4355,16.4437,16.4191,16.4273,171000.0
2012-03-27 15:20:00,20.04,20.04,20.01,20.02,92000.0,16.4273,16.4273,16.4027,16.4109,92000.0
2012-03-27 15:30:00,20.02,20.04,20.02,20.03,223000.0,16.4109,16.4273,16.4109,16.4191,223000.0
2012-03-27 15:40:00,20.03,20.03,19.99,20.0,152500.0,16.4191,16.4191,16.3863,16.3945,152500.0
2012-03-27 15:50:00,20.0,20.01,19.98,19.99,227500.0,16.3945,16.4027,16.3781,16.3863,227500.0
2012-03-28 09:30:00,19.98,20.01,19.97,20.01,150000.0,16.3781,16.4027,16.3699,16.4027,150000.0
2012-03-28 09:40:00,20.01,20.02,19.9,19.92,131500.0,16.4027,16.4109,16.3126,16.329,131500.0
2012-03-28 09:50:00,19.9,19.98,19.9,19.95,80000.0,16.3126,16.3781,16.3126,16.3536,80000.0
2012-03-28 10:00:00,19.95,19.99,19.95,19.97,78500.0,16.3536,16.3863,16.3536,16.3699,78500.0
2012-03-28 10:10:00,19.97,19.99,19.93,19.97,76000.0,16.3699,16.3863,16.3372,16.3699,76000.0
2012-03-28 10:20:00,19.95,19.98,19.93,19.95,61500.0,16.3536,16.3781,16.3372,16.3536,61500.0
2012-03-28 10:30:00,19.95,19.95,19.86,19.88,215000.0,16.3536,16.3536,16.2798,16.2962,215000.0
2012-03-28 10:40:00,19.88,19.88,19.85,19.86,83000.0,16.2962,16.2962,16.2716,16.2798,83000.0
2012-03-28 10:50:00,19.85,19.85,19.82,19.84,84500.0,16.2716,16.2716,16.247,16.2634,84500.0
2012-03-28 11:00:00,19.86,19.87,19.82,19.84,87500.0,16.2798,16.288,16.247,16.2634,87500.0
2012-03-28 11:10:00,19.84,19.86,19.84,19.86,38500.0,16.2634,16.2798,16.2634,16.2798,38500.0
2012-03-28 11:20:00,19.86,19.87,19.83,19.83,65000.0,16.2798,16.288,16.2552,16.2552,65000.0
2012-03-28 11:30:00,19.84,19.84,19.79,19.81,133000.0,16.2634,16.2634,16.2224,16.2388,133000.0
2012-03-28 11:40:00,19.82,19.82,19.78,19.78,117500.0,16.247,16.247,16.2142,16.2142,117500.0
2012-03-28 11:50:00,19.78,19.78,19.71,19.76,263000.0,16.2142,16.2142,16.1568,16.1978,263000.0
2012-03-28 12:00:00,19.75,19.78,19.73,19.77,75000.0,16.1896,16.2142,16.1732,16.206,75000.0
2012-03-28 12:10:00,19.76,19.8,19.74,19.79,187500.0,16.1978,16.2306,16.1814,16.2224,187500.0
2012-03-28 12:20:00,19.79,19.8,19.79,19.8,75500.0,16.2224,16.2306,16.2224,16.2306,75500.0
2012-03-28 12:30:00,19.8,19.81,19.77,19.77,122500.0,16.2306,16.2388,16.206,16.206,122500.0
2012-03-28 12:40:00,19.79,19.8,19.77,19.8,284500.0,16.2224,16.2306,16.206,16.2306,284500.0
2012-03-28 12:50:00,19.79,19.79,19.77,19.78,43000.0,16.2224,16.2224,16.206,16.2142,43000.0
2012-03-28 13:00:00,19.78,19.79,19.78,19.78,17000.0,16.2142,16.2224,16.2142,16.2142,17000.0
2012-03-28 13:10:00,19.78,19.78,19.76,19.77,20500.0,16.2142,16.2142,16.1978,16.206,20500.0
2012-03-28 13:20:00,19.77,19.78,19.74,19.78,27500.0,16.206,16.2142,16.1814,16.2142,27500.0
2012-03-28 13:30:00,19.77,19.78,19.75,19.78,29000.0,16.206,16.2142,16.1896,16.2142,29000.0
2012-03-28 13:40:00,19.78,19.79,19.76,19.77,29500.0,16.2142,16.2224,16.1978,16.206,29500.0
2012-03-28 13:50:00,19.76,19.79,19.76,19.79,35000.0,16.1978,16.2224,16.1978,16.2224,35000.0
2012-03-28 14:00:00,19.78,19.78,19.73,19.75,48000.0,16.2142,16.2142,16.1732,16.1896,48000.0
2012-03-28 14:10:00,19.74,19.76,19.73,19.75,67000.0,16.1814,16.1978,16.1732,16.1896,67000.0
2012-03-28 14:20:00,19.74,19.76,19.73,19.75,44500.0,16.1814,16.1978,16.1732,16.1896,44500.0
2012-03-28 14:30:00,19.75,19.78,19.75,19.77,40000.0,16.1896,16.2142,16.1896,16.206,40000.0
2012-03-28 14:40:00,19.77,19.81,19.77,19.8,246000.0,16.206,16.2388,16.206,16.2306,246000.0
2012-03-28 14:50:00,19.8,19.81,19.79,19.81,100000.0,16.2306,16.2388,16.2224,16.2388,100000.0
2012-03-28 15:00:00,19.82,19.84,19.81,19.82,182000.0,16.247,16.2634,16.2388,16.247,182000.0
2012-03-28 15:10:00,19.82,19.83,19.81,19.81,317500.0,16.247,16.2552,16.2388,16.2388,317500.0
2012-03-28 15:20:00,19.81,19.83,19.8,19.82,41500.0,16.2388,16.2552,16.2306,16.247,41500.0
2012-03-28 15:30:00,19.82,19.84,19.81,19.83,90500.0,16.247,16.2634,16.2388,16.2552,90500.0
2012-03-28 15:40:00,19.84,19.87,19.83,19.86,188500.0,16.2634,16.288,16.2552,16.2798,188500.0
2012-03-28 15:50:00,19.86,19.88,19.85,19.88,150000.0,16.2798,16.2962,16.2716,16.2962,150000.0
2012-03-29 09:30:00,19.75,19.78,19.73,19.73,161000.0,16.1896,16.2142,16.1732,16.1732,161000.0
2012-03-29 09:40:00,19.73,19.78,19.72,19.76,73500.0,16.1732,16.2142,16.165,16.1978,73500.0
2012-03-29 09:50:00,19.76,19.76,19.67,19.71,156500.0,16.1978,16.1978,16.124,16.1568,156500.0
2012-03-29 10:00:00,19.7,19.74,19.7,19.73,83500.0,16.1486,16.1814,16.1486,16.1732,83500.0
2012-03-29 10:10:00,19.72,19.73,19.68,19.69,125000.0,16.165,16.1732,16.1322,16.1404,125000.0
2012-03-29 10:20:00,19.7,19.72,19.67,19.67,30000.0,16.1486,16.165,16.124,16.124,30000.0
2012-03-29 10:30:00,19.66,19.69,19.65,19.66,71000.0,16.1158,16.1404,16.1076,16.1158,71000.0
2012-03-29 10:40:00,19.66,19.68,19.66,19.67,39500.0,16.1158,16.1322,16.1158,16.124,39500.0
2012-03-29 10:50:00,19.67,19.69,19.65,19.69,114500.0,16.124,16.1404,16.1076,16.1404,114500.0
2012-03-29 11:00:00,19.69,19.71,19.68,19.7,45000.0,16.1404,16.1568,16.1322,16.1486,45000.0
2012-03-29 11:10:00,19.71,19.71,19.68,19.68,46500.0,16.1568,16.1568,16.1322,16.1322,46500.0
2012-03-29 11:20:00,19.69,19.69,19.65,19.65,103500.0,16.1404,16.1404,16.1076,16.1076,103500.0
2012-03-29 11:30:00,19.65,19.66,19.63,19.65,222500.0,16.1076,16.1158,16.0912,16.1076,222500.0
2012-03-29 11:40:00,19.65,19.68,19.65,19.67,56000.0,16.1076,16.1322,16.1076,16.124,56000.0
2012-03-29 11:50:00,19.66,19.66,19.63,19.65,77000.0,16.1158,16.1158,16.0912,16.1076,77000.0
2012-03-29 12:00:00,19.66,19.67,19.66,19.67,58000.0,16.1158,16.124,16.1158,16.124,58000.0
2012-03-29 12:10:00,19.66,19.67,19.66,19.67,36500.0,16.1158,16.124,16.1158,16.124,36500.0
2012-03-29 12:20:00,19.67,19.67,19.65,19.66,62500.0,16.124,16.124,16.1076,16.1158,62500.0
2012-03-29 12:30:00,19.65,19.67,19.64,19.67,153000.0,16.1076,16.124,16.0994,16.124,153000.0
2012-03-29 12:40:00,19.67,19.68,19.66,19.67,58000.0,16.124,16.1322,16.1158,16.124,58000.0
2012-03-29 12:50:00,19.68,19.73,19.67,19.72,45000.0,16.1322,16.1732,16.124,16.165,45000.0
2012-03-29 13:00:00,19.72,19.72,19.7,19.7,13500.0,16.165,16.165,16.1486,16.1486,13500.0
2012-03-29 13:10:00,19.7,19.7,19.68,19.69,53000.0,16.1486,16.1486,16.1322,16.1404,53000.0
2012-03-29 13:20:00,19.7,19.72,19.69,19.71,57500.0,16.1486,16.165,16.1404,16.1568,57500.0
2012-03-29 13:30:00,19.72,19.73,19.71,19.73,20500.0,16.165,16.1732,16.1568,16.1732,20500.0
2012-03-29 13:40:00,19.73,19.73,19.7,19.71,15500.0,16.1732,16.1732,16.1486,16.1568,15500.0
2012-03-29 13:50:00,19.71,19.73,19.7,19.73,67500.0,16.1568,16.1732,16.1486,16.1732,67500.0
2012-03-29 14:00:00,19.72,19.77,19.72,19.75,182000.0,16.165,16.206,16.165,16.1896,182000.0
2012-03-29 14:10:00,19.76,19.79,19.75,19.79,131500.0,16.1978,16.2224,16.1896,16.2224,131500.0
2012-03-29 14:20:00,19.79,19.8,19.78,19.8,123500.0,16.2224,16.2306,16.2142,16.2306,123500.0
2012-03-29 14:30:00,19.8,19.8,19.78,19.78,50500.0,16.2306,16.2306,16.2142,16.2142,50500.0
2012-03-29 14:40:00,19.78,19.8,19.78,19.79,25000.0,16.2142,16.2306,16.2142,16.2224,25000.0
2012-03-29 14:50:00,19.79,19.81,19.79,19.79,165500.0,16.2224,16.2388,16.2224,16.2224,165500.0
2012-03-29 15:00:00,19.79,19.8,19.78,19.8,60500.0,16.2224,16.2306,16.2142,16.2306,60500.0
2012-03-29 15:10:00,19.8,19.86,19.8,19.86,388000.0,16.2306,16.2798,16.2306,16.2798,388000.0
2012-03-29 15:20:00,19.86,19.87,19.84,19.85,152000.0,16.2798,16.288,16.2634,16.2716,152000.0
2012-03-29 15:30:00,19.85,19.88,19.85,19.87,91500.0,16.2716,16.2962,16.2716,16.288,91500.0
2012-03-29 15:40:00,19.86,19.9,19.86,19.88,217000.0,16.2798,16.3126,16.2798,16.2962,217000.0
2012-03-29 15:50:00,19.88,19.89,19.86,19.86,172000.0,16.2962,16.3044,16.2798,16.2798,172000.0
2012-03-30 09:30:00,19.97,19.99,19.93,19.96,228500.0,16.3699,16.3863,16.3372,16.3618,228500.0
2012-03-30 09:40:00,19.97,19.97,19.89,19.9,130000.0,16.3699,16.3699,16.3044,16.3126,130000.0
2012-03-30 09:50:00,19.9,19.94,19.88,19.9,102500.0,16.3126,16.3454,16.2962,16.3126,102500.0
2012-03-30 10:00:00,19.88,19.91,19.87,19.89,58500.0,16.2962,16.3208,16.288,16.3044,58500.0
2012-03-30 10:10:00,19.88,19.89,19.85,19.85,99500.0,16.2962,16.3044,16.2716,16.2716,99500.0
2012-03-30 10:20:00,19.84,19.84,19.81,19.83,65500.0,16.2634,16.2634,16.2388,16.2552,65500.0
2012-03-30 10:30:00,19.85,19.85,19.79,19.79,63500.0,16.2716,16.2716,16.2224,16.2224,63500.0
2012-03-30 10:40:00,19.78,19.83,19.78,19.83,37000.0,16.2142,16.2552,16.2142,16.2552,37000.0
2012-03-30 10:50:00,19.83,19.84,19.81,19.83,38000.0,16.2552,16.2634,16.2388,16.2552,38000.0
2012-03-30 11:00:00,19.83,19.86,19.82,19.86,396000.0,16.2552,16.2798,16.247,16.2798,396000.0
2012-03-30 11:10:00,19.85,19.92,19.85,19.91,147000.0,16.2716,16.329,16.2716,16.3208,147000.0
2012-03-30 11:20:00,19.92,19.92,19.9,19.91,57000.0,16.329,16.329,16.3126,16.3208,57000.0
2012-03-30 11:30:00,19.92,19.92,19.89,19.9,53000.0,16.329,16.329,16.3044,16.3126,53000.0
2012-03-30 11:40:00,19.9,19.91,19.9,19.91,118500.0,16.3126,16.3208,16.3126,16.3208,118500.0
2012-03-30 11:50:00,19.91,19.93,19.9,19.91,80000.0,16.3208,16.3372,16.3126,16.3208,80000.0
2012-03-30 12:00:00,19.91,19.91,19.89,19.9,17500.0,16.3208,16.3208,16.3044,16.3126,17500.0
2012-03-30 12:10:00,19.89,19.9,19.88,19.89,50500.0,16.3044,16.3126,16.2962,16.3044,50500.0
2012-03-30 12:20:00,19.88,19.9,19.88,19.9,22000.0,16.2962,16.3126,16.2962,16.3126,22000.0
2012-03-30 12:30:00,19.89,19.9,19.89,19.9,22500.0,16.3044,16.3126,16.3044,16.3126,22500.0
2012-03-30 12:40:00,19.9,19.93,19.9,19.92,86500.0,16.3126,16.3372,16.3126,16.329,86500.0
2012-03-30 12:50:00,19.93,19.93,19.89,19.89,41000.0,16.3372,16.3372,16.3044,16.3044,41000.0
2012-03-30 13:00:00,19.9,19.91,19.9,19.9,67000.0,16.3126,16.3208,16.3126,16.3126,67000.0
2012-03-30 13:10:00,19.91,19.93,19.91,19.93,14500.0,16.3208,16.3372,16.3208,16.3372,14500.0
2012-03-30 13:20:00,19.93,19.93,19.92,19.92,13500.0,16.3372,16.3372,16.329,16.329,13500.0
2012-03-30 13:30:00,19.92,19.93,19.92,19.93,17000.0,16.329,16.3372,16.329,16.3372,17000.0
2012-03-30 13:40:00,19.93,19.93,19.92,19.92,18000.0,16.3372,16.3372,16.329,16.329,18000.0
2012-03-30 13:50:00,19.93,19.93,19.92,19.93,29000.0,16.3372,16.3372,16.329,16.3372,29000.0
2012-03-30 14:00:00,19.93,19.95,19.93,19.94,60500.0,16.3372,16.3536,16.3372,16.3454,60500.0
2012-03-30 14:10:00,19.94,19.95,19.94,19.95,111500.0,16.3454,16.3536,16.3454,16.3536,111500.0
2012-03-30 14:20:00,19.95,19.95,19.93,19.94,104000.0,16.3536,16.3536,16.3372,16.3454,104000.0
2012-03-30 14:30:00,19.93,19.94,19.93,19.93,23500.0,16.3372,16.3454,16.3372,16.3372,23500.0
2012-03-30 14:40:00,19.93,19.95,19.93,19.95,55000.0,16.3372,16.3536,16.3372,16.3536,55000.0
2012-03-30 14:50:00,19.95,19.95,19.91,19.91,65500.0,16.3536,16.3536,16.3208,16.3208,65500.0
2012-03-30 15:00:00,19.91,19.92,19.89,19.9,106500.0,16.3208,16.329,16.3044,16.3126,106500.0
2012-03-30 15:10:00,19.9,19.92,19.89,19.92,100500.0,16.3126,16.329,16.3044,16.329,100500.0
2012-03-30 15:20:00,19.91,19.91,19.89,19.9,26500.0,16.3208,16.3208,16.3044,16.3126,26500.0
2012-03-30 15:30:00,19.9,19.92,19.9,19.91,35500.0,16.3126,16.329,16.3126,16.3208,35500.0
2012-03-30 15:40:00,19.9,19.91,19.86,19.88,128500.0,16.3126,16.3208,16.2798,16.2962,128500.0
2012-03-30 15:50:00,19.88,19.9,19.85,19.85,366000.0,16.2962,16.3126,16.2716,16.2716,366000.0
2012-04-02 09:30:00,19.8,19.83,19.76,19.82,351000.0,16.2306,16.2552,16.1978,16.247,351000.0
2012-04-02 09:40:00,19.82,19.82,19.79,19.81,198000.0,16.247,16.247,16.2224,16.2388,198000.0
2012-04-02 09:50:00,19.8,19.81,19.75,19.78,102000.0,16.2306,16.2388,16.1896,16.2142,102000.0
2012-04-02 10:00:00,19.79,19.87,19.79,19.84,164000.0,16.2224,16.288,16.2224,16.2634,164000.0
2012-04-02 10:10:00,19.85,19.91,19.85,19.91,173500.0,16.2716,16.3208,16.2716,16.3208,173500.0
2012-04-02 10:20:00,19.91,19.91,19.88,19.88,41000.0,16.3208,16.3208,16.2962,16.2962,41000.0
2012-04-02 10:30:00,19.88,19.89,19.87,19.87,53500.0,16.2962,16.3044,16.288,16.288,53500.0
2012-04-02 10:40:00,19.87,19.88,19.86,19.88,60000.0,16.288,16.2962,16.2798,16.2962,60000.0
2012-04-02 10:50:00,19.89,19.9,19.88,19.89,507500.0,16.3044,16.3126,16.2962,16.3044,507500.0
2012-04-02 11:00:00,19.9,19.92,19.88,19.92,135500.0,16.3126,16.329,16.2962,16.329,135500.0
2012-04-02 11:10:00,19.92,19.94,19.91,19.91,126500.0,16.329,16.3454,16.3208,16.3208,126500.0
2012-04-02 11:20:00,19.91,19.94,19.91,19.94,130500.0,16.3208,16.3454,16.3208,16.3454,130500.0
2012-04-02 11:30:00,19.94,19.96,19.93,19.94,99000.0,16.3454,16.3618,16.3372,16.3454,99000.0
2012-04-02 11:40:00,19.94,19.98,19.94,19.97,62500.0,16.3454,16.3781,16.3454,16.3699,62500.0
2012-04-02 11:50:00,19.97,19.99,19.97,19.99,79500.0,16.3699,16.3863,16.3699,16.3863,79500.0
2012-04-02 12:00:00,19.99,20.02,19.99,20.01,157500.0,16.3863,16.4109,16.3863,16.4027,157500.0
2012-04-02 12:10:00,20.01,20.01,19.99,20.0,59000.0,16.4027,16.4027,16.3863,16.3945,59000.0
2012-04-02 12:20:00,20.0,20.01,19.99,20.0,26000.0,16.3945,16.4027,16.3863,16.3945,26000.0
2012-04-02 12:30:00,20.0,20.01,19.99,20.0,86000.0,16.3945,16.4027,16.3863,16.3945,86000.0
2012-04-02 12:40:00,20.0,20.01,20.0,20.01,156500.0,16.3945,16.4027,16.3945,16.4027,156500.0
2012-04-02 12:50:00,20.01,20.02,20.0,20.01,114000.0,16.4027,16.4109,16.3945,16.4027,114000.0
2012-04-02 13:00:00,20.01,20.01,20.0,20.0,60000.0,16.4027,16.4027,16.3945,16.3945,60000.0
2012-04-02 13:10:00,20.01,20.02,20.0,20.01,115500.0,16.4027,16.4109,16.3945,16.4027,115500.0
2012-04-02 13:20:00,20.01,20.02,20.01,20.01,36500.0,16.4027,16.4109,16.4027,16.4027,36500.0
2012-04-02 13:30:00,20.01,20.02,20.0,20.01,37000.0,16.4027,16.4109,16.3945,16.4027,37000.0
2012-04-02 13:40:00,20.01,20.01,20.0,20.0,235000.0,16.4027,16.4027,16.3945,16.3945,235000.0
2012-04-02 13:50:00,20.0,20.02,20.0,20.01,198500.0,16.3945,16.4109,16.3945,16.4027,198500.0
2012-04-02 14:00:00,20.01,20.01,19.99,20.0,858500.0,16.4027,16.4027,16.3863,16.3945,858500.0
2012-04-02 14:10:00,19.99,20.0,19.98,20.0,246000.0,16.3863,16.3945,16.3781,16.3945,246000.0
2012-04-02 14:20:00,20.0,20.01,19.99,20.0,866000.0,16.3945,16.4027,16.3863,16.3945,866000.0
2012-04-02 14:30:00,20.0,20.01,20.0,20.01,399500.0,16.3945,16.4027,16.3945,16.4027,399500.0
2012-04-02 14:40:00,20.01,20.04,20.01,20.04,137000.0,16.4027,16.4273,16.4027,16.4273,137000.0
2012-04-02 14:50:00,20.04,20.05,20.02,20.05,306000.0,16.4273,16.4355,16.4109,16.4355,306000.0
2012-04-02 15:00:00,20.05,20.06,20.04,20.06,438500.0,16.4355,16.4437,16.4273,16.4437,438500.0
2012-04-02 15:10:00,20.05,20.06,20.05,20.05,100000.0,16.4355,16.4437,16.4355,16.4355,100000.0
2012-04-02 15:20:00,20.05,20.06,20.01,20.01,156500.0,16.4355,16.4437,16.4027,16.4027,156500.0
2012-04-02 15:30:00,20.01,20.02,19.96,19.96,542000.0,16.4027,16.4109,16.3618,16.3618,542000.0
2012-04-02 15:40:00,19.96,19.96,19.91,19.92,1902000.0,16.3618,16.3618,16.3208,16.329,1902000.0
2012-04-02 15:50:00,19.92,19.96,19.92,19.95,462500.0,16.329,16.3618,16.329,16.3536,462500.0
2012-04-03 09:30:00,19.9,19.99,19.9,19.98,550500.0,16.3126,16.3863,16.3126,16.3781,550500.0
2012-04-03 09:40:00,19.99,19.99,19.93,19.96,157000.0,16.3863,16.3863,16.3372,16.3618,157000.0
2012-04-03 09:50:00,19.96,19.99,19.94,19.98,146000.0,16.3618,16.3863,16.3454,16.3781,146000.0
2012-04-03 10:00:00,19.97,20.02,19.96,20.01,750000.0,16.3699,16.4109,16.3618,16.4027,750000.0
2012-04-03 10:10:00,20.01,20.02,19.94,19.95,226500.0,16.4027,16.4109,16.3454,16.3536,226500.0
2012-04-03 10:20:00,19.94,20.01,19.94,20.01,133000.0,16.3454,16.4027,16.3454,16.4027,133000.0
2012-04-03 10:30:00,20.01,20.03,20.01,20.01,103500.0,16.4027,16.4191,16.4027,16.4027,103500.0
2012-04-03 10:40:00,20.01,20.04,20.01,20.02,112000.0,16.4027,16.4273,16.4027,16.4109,112000.0
2012-04-03 10:50:00,20.02,20.03,20.02,20.02,120500.0,16.4109,16.4191,16.4109,16.4109,120500.0
2012-04-03 11:00:00,20.02,20.02,20.0,20.0,118500.0,16.4109,16.4109,16.3945,16.3945,118500.0
2012-04-03 11:10:00,19.99,20.0,19.97,19.98,69500.0,16.3863,16.3945,16.3699,16.3781,69500.0
2012-04-03 11:20:00,19.98,19.99,19.96,19.97,38500.0,16.3781,16.3863,16.3618,16.3699,38500.0
2012-04-03 11:30:00,19.96,19.97,19.94,19.96,105000.0,16.3618,16.3699,16.3454,16.3618,105000.0
2012-04-03 11:40:00,19.96,19.98,19.96,19.97,72500.0,16.3618,16.3781,16.3618,16.3699,72500.0
2012-04-03 11:50:00,19.97,19.98,19.96,19.98,71000.0,16.3699,16.3781,16.3618,16.3781,71000.0
2012-04-03 12:00:00,19.98,19.98,19.95,19.95,61000.0,16.3781,16.3781,16.3536,16.3536,61000.0
2012-04-03 12:10:00,19.95,19.97,19.93,19.96,77500.0,16.3536,16.3699,16.3372,16.3618,77500.0
2012-04-03 12:20:00,19.96,19.98,19.96,19.98,71500.0,16.3618,16.3781,16.3618,16.3781,71500.0
2012-04-03 12:30:00,19.98,19.98,19.95,19.96,44500.0,16.3781,16.3781,16.3536,16.3618,44500.0
2012-04-03 12:40:00,19.95,19.98,19.95,19.97,55000.0,16.3536,16.3781,16.3536,16.3699,55000.0
2012-04-03 12:50:00,19.97,19.98,19.97,19.98,68000.0,16.3699,16.3781,16.3699,16.3781,68000.0
2012-04-03 13:00:00,19.98,19.98,19.97,19.97,16500.0,16.3781,16.3781,16.3699,16.3699,16500.0
2012-04-03 13:10:00,19.98,19.98,19.96,19.97,112500.0,16.3781,16.3781,16.3618,16.3699,112500.0
2012-04-03 13:20:00,19.97,19.97,19.95,19.96,24000.0,16.3699,16.3699,16.3536,16.3618,24000.0
2012-04-03 13:30:00,19.96,19.96,19.95,19.95,19000.0,16.3618,16.3618,16.3536,16.3536,19000.0
2012-04-03 13:40:00,19.95,19.96,19.94,19.96,77000.0,16.3536,16.3618,16.3454,16.3618,77000.0
2012-04-03 13:50:00,19.96,20.0,19.95,19.98,163500.0,16.3618,16.3945,16.3536,16.3781,163500.0
2012-04-03 14:00:00,19.98,19.98,19.87,19.9,353000.0,16.3781,16.3781,16.288,16.3126,353000.0
2012-04-03 14:10:00,19.88,19.91,19.86,19.9,308500.0,16.2962,16.3208,16.2798,16.3126,308500.0
2012-04-03 14:20:00,19.9,19.91,19.87,19.87,124000.0,16.3126,16.3208,16.288,16.288,124000.0
2012-04-03 14:30:00,19.88,19.89,19.83,19.84,132500.0,16.2962,16.3044,16.2552,16.2634,132500.0
2012-04-03 14:40:00,19.84,19.88,19.84,19.88,145000.0,16.2634,16.2962,16.2634,16.2962,145000.0
2012-04-03 14:50:00,19.89,19.9,19.87,19.88,149500.0,16.3044,16.3126,16.288,16.2962,149500.0
2012-04-03 15:00:00,19.88,19.95,19.88,19.93,150000.0,16.2962,16.3536,16.2962,16.3372,150000.0
2012-04-03 15:10:00,19.93,19.95,19.92,19.93,95000.0,16.3372,16.3536,16.329,16.3372,95000.0
2012-04-03 15:20:00,19.93,19.94,19.9,19.91,211500.0,16.3372,16.3454,16.3126,16.3208,211500.0
2012-04-03 15:30:00,19.9,19.94,19.9,19.92,139500.0,16.3126,16.3454,16.3126,16.329,139500.0
2012-04-03 15:40:00,19.92,19.98,19.91,19.98,253000.0,16.329,16.3781,16.3208,16.3781,253000.0
2012-04-03 15:50:00,19.98,20.0,19.97,20.0,441500.0,16.3781,16.3945,16.3699,16.3945,441500.0
2012-04-04 09:30:00,19.81,19.81,19.74,19.79,314000.0,16.2388,16.2388,16.1814,16.2224,314000.0
2012-04-04 09:40:00,19.79,19.81,19.78,19.8,135500.0,16.2224,16.2388,16.2142,16.2306,135500.0
2012-04-04 09:50:00,19.79,19.84,19.79,19.84,119000.0,16.2224,16.2634,16.2224,16.2634,119000.0
2012-04-04 10:00:00,19.83,19.84,19.79,19.79,156500.0,16.2552,16.2634,16.2224,16.2224,156500.0
2012-04-04 10:10:00,19.79,19.79,19.75,19.75,309000.0,16.2224,16.2224,16.1896,16.1896,309000.0
2012-04-04 10:20:00,19.75,19.76,19.71,19.73,280000.0,16.1896,16.1978,16.1568,16.1732,280000.0
2012-04-04 10:30:00,19.73,19.73,19.69,19.73,176500.0,16.1732,16.1732,16.1404,16.1732,176500.0
2012-04-04 10:40:00,19.72,19.72,19.66,19.68,258500.0,16.165,16.165,16.1158,16.1322,258500.0
2012-04-04 10:50:00,19.67,19.67,19.63,19.63,137500.0,16.124,16.124,16.0912,16.0912,137500.0
2012-04-04 11:00:00,19.63,19.68,19.63,19.68,65500.0,16.0912,16.1322,16.0912,16.1322,65500.0
2012-04-04 11:10:00,19.69,19.69,19.65,19.66,35000.0,16.1404,16.1404,16.1076,16.1158,35000.0
2012-04-04 11:20:00,19.66,19.68,19.64,19.66,64000.0,16.1158,16.1322,16.0994,16.1158,64000.0
2012-04-04 11:30:00,19.66,19.71,19.66,19.71,59000.0,16.1158,16.1568,16.1158,16.1568,59000.0
2012-04-04 11:40:00,19.7,19.7,19.68,19.68,31500.0,16.1486,16.1486,16.1322,16.1322,31500.0
2012-04-04 11:50:00,19.69,19.7,19.69,19.69,34000.0,16.1404,16.1486,16.1404,16.1404,34000.0
2012-04-04 12:00:00,19.7,19.7,19.68,19.69,58500.0,16.1486,16.1486,16.1322,16.1404,58500.0
2012-04-04 12:10:00,19.7,19.72,19.69,19.71,47000.0,16.1486,16.165,16.1404,16.1568,47000.0
2012-04-04 12:20:00,19.71,19.72,19.7,19.72,75000.0,16.1568,16.165,16.1486,16.165,75000.0
2012-04-04 12:30:00,19.72,19.72,19.71,19.72,26500.0,16.165,16.165,16.1568,16.165,26500.0
2012-04-04 12:40:00,19.72,19.72,19.7,19.71,79000.0,16.165,16.165,16.1486,16.1568,79000.0
2012-04-04 12:50:00,19.71,19.71,19.71,19.71,35500.0,16.1568,16.1568,16.1568,16.1568,35500.0
2012-04-04 13:00:00,19.72,19.72,19.7,19.7,126000.0,16.165,16.165,16.1486,16.1486,126000.0
2012-04-04 13:10:00,19.71,19.72,19.7,19.71,76500.0,16.1568,16.165,16.1486,16.1568,76500.0
2012-04-04 13:20:00,19.71,19.71,19.69,19.7,153000.0,16.1568,16.1568,16.1404,16.1486,153000.0
2012-04-04 13:30:00,19.69,19.7,19.69,19.7,66000.0,16.1404,16.1486,16.1404,16.1486,66000.0
2012-04-04 13:40:00,19.7,19.73,19.7,19.73,63500.0,16.1486,16.1732,16.1486,16.1732,63500.0
2012-04-04 13:50:00,19.73,19.74,19.73,19.74,163500.0,16.1732,16.1814,16.1732,16.1814,163500.0
2012-04-04 14:00:00,19.74,19.74,19.72,19.72,48000.0,16.1814,16.1814,16.165,16.165,48000.0
2012-04-04 14:10:00,19.72,19.74,19.72,19.73,65000.0,16.165,16.1814,16.165,16.1732,65000.0
2012-04-04 14:20:00,19.73,19.73,19.71,19.71,74500.0,16.1732,16.1732,16.1568,16.1568,74500.0
2012-04-04 14:30:00,19.71,19.73,19.71,19.73,92500.0,16.1568,16.1732,16.1568,16.1732,92500.0
2012-04-04 14:40:00,19.73,19.75,19.73,19.73,66000.0,16.1732,16.1896,16.1732,16.1732,66000.0
2012-04-04 14:50:00,19.73,19.73,19.71,19.73,86500.0,16.1732,16.1732,16.1568,16.1732,86500.0
2012-04-04 15:00:00,19.72,19.73,19.71,19.73,77000.0,16.165,16.1732,16.1568,16.1732,77000.0
2012-04-04 15:10:00,19.73,19.75,19.72,19.73,243500.0,16.1732,16.1896,16.165,16.1732,243500.0
2012-04-04 15:20:00,19.73,19.74,19.72,19.73,39500.0,16.1732,16.1814,16.165,16.1732,39500.0
2012-04-04 15:30:00,19.74,19.75,19.73,19.73,69500.0,16.1814,16.1896,16.1732,16.1732,69500.0
2012-04-04 15:40:00,19.73,19.75,19.73,19.75,120500.0,16.1732,16.1896,16.1732,16.1896,120500.0
2012-04-04 15:50:00,19.75,19.75,19.72,19.73,135000.0,16.1896,16.1896,16.165,16.1732,135000.0
2012-04-05 09:30:00,19.67,19.69,19.64,19.65,463000.0,16.124,16.1404,16.0994,16.1076,463000.0
2012-04-05 09:40:00,19.65,19.73,19.65,19.72,45000.0,16.1076,16.1732,16.1076,16.165,45000.0
2012-04-05 09:50:00,19.72,19.73,19.69,19.69,34000.0,16.165,16.1732,16.1404,16.1404,34000.0
2012-04-05 10:00:00,19.7,19.73,19.69,19.72,135500.0,16.1486,16.1732,16.1404,16.165,135500.0
2012-04-05 10:10:00,19.72,19.72,19.68,19.68,50500.0,16.165,16.165,16.1322,16.1322,50500.0
2012-04-05 10:20:00,19.69,19.71,19.68,19.71,45500.0,16.1404,16.1568,16.1322,16.1568,45500.0
2012-04-05 10:30:00,19.7,19.7,19.68,19.7,49500.0,16.1486,16.1486,16.1322,16.1486,49500.0
2012-04-05 10:40:00,19.73,19.74,19.72,19.73,41000.0,16.1732,16.1814,16.165,16.1732,41000.0
2012-04-05 10:50:00,19.74,19.74,19.72,19.74,48500.0,16.1814,16.1814,16.165,16.1814,48500.0
2012-04-05 11:00:00,19.74,19.75,19.73,19.75,56000.0,16.1814,16.1896,16.1732,16.1896,56000.0
2012-04-05 11:10:00,19.74,19.75,19.74,19.74,48000.0,16.1814,16.1896,16.1814,16.1814,48000.0
2012-04-05 11:20:00,19.71,19.72,19.71,19.72,289000.0,16.1568,16.165,16.1568,16.165,289000.0
2012-04-05 11:30:00,19.72,19.72,19.69,19.69,53500.0,16.165,16.165,16.1404,16.1404,53500.0
2012-04-05 11:40:00,19.69,19.71,19.69,19.69,69000.0,16.1404,16.1568,16.1404,16.1404,69000.0
2012-04-05 11:50:00,19.69,19.7,19.67,19.7,26000.0,16.1404,16.1486,16.124,16.1486,26000.0
2012-04-05 12:00:00,19.7,19.71,19.69,19.7,59500.0,16.1486,16.1568,16.1404,16.1486,59500.0
2012-04-05 12:10:00,19.7,19.71,19.69,19.7,80500.0,16.1486,16.1568,16.1404,16.1486,80500.0
2012-04-05 12:20:00,19.7,19.71,19.69,19.7,81500.0,16.1486,16.1568,16.1404,16.1486,81500.0
2012-04-05 12:30:00,19.69,19.7,19.67,19.67,17000.0,16.1404,16.1486,16.124,16.124,17000.0
2012-04-05 12:40:00,19.67,19.67,19.66,19.66,19000.0,16.124,16.124,16.1158,16.1158,19000.0
2012-04-05 12:50:00,19.66,19.68,19.66,19.68,39500.0,16.1158,16.1322,16.1158,16.1322,39500.0
2012-04-05 13:00:00,19.67,19.68,19.67,19.67,6500.0,16.124,16.1322,16.124,16.124,6500.0
2012-04-05 13:10:00,19.67,19.69,19.66,19.67,55000.0,16.124,16.1404,16.1158,16.124,55000.0
2012-04-05 13:20:00,19.67,19.68,19.67,19.68,27500.0,16.124,16.1322,16.124,16.1322,27500.0
2012-04-05 13:30:00,19.67,19.68,19.67,19.67,20000.0,16.124,16.1322,16.124,16.124,20000.0
2012-04-05 13:40:00,19.67,19.67,19.63,19.63,67500.0,16.124,16.124,16.0912,16.0912,67500.0
2012-04-05 13:50:00,19.63,19.64,19.62,19.64,176500.0,16.0912,16.0994,16.083,16.0994,176500.0
2012-04-05 14:00:00,19.64,19.64,19.63,19.63,31500.0,16.0994,16.0994,16.0912,16.0912,31500.0
2012-04-05 14:10:00,19.63,19.65,19.63,19.65,18000.0,16.0912,16.1076,16.0912,16.1076,18000.0
2012-04-05 14:20:00,19.65,19.65,19.63,19.64,39500.0,16.1076,16.1076,16.0912,16.0994,39500.0
2012-04-05 14:30:00,19.64,19.64,19.63,19.63,34500.0,16.0994,16.0994,16.0912,16.0912,34500.0
2012-04-05 14:40:00,19.63,19.63,19.62,19.63,40500.0,16.0912,16.0912,16.083,16.0912,40500.0
2012-04-05 14:50:00,19.63,19.65,19.62,19.64,108500.0,16.0912,16.1076,16.083,16.0994,108500.0
2012-04-05 15:00:00,19.64,19.64,19.63,19.63,23000.0,16.0994,16.0994,16.0912,16.0912,23000.0
2012-04-05 15:10:00,19.63,19.63,19.61,19.63,36500.0,16.0912,16.0912,16.0748,16.0912,36500.0
2012-04-05 15:20:00,19.64,19.65,19.63,19.65,66500.0,16.0994,16.1076,16.0912,16.1076,66500.0
2012-04-05 15:30:00,19.65,19.65,19.64,19.65,87500.0,16.1076,16.1076,16.0994,16.1076,87500.0
2012-04-05 15:40:00,19.65,19.67,19.65,19.66,174500.0,16.1076,16.124,16.1076,16.1158,174500.0
2012-04-05 15:50:00,19.66,19.67,19.65,19.65,205000.0,16.1158,16.124,16.1076,16.1076,205000.0
2012-04-09 09:30:00,19.35,19.37,19.32,19.34,439000.0,15.8617,15.8781,15.8371,15.8535,439000.0
2012-04-09 09:40:00,19.34,19.35,19.31,19.31,162000.0,15.8535,15.8617,15.8289,15.8289,162000.0
2012-04-09 09:50:00,19.31,19.32,19.29,19.32,90000.0,15.8289,15.8371,15.8125,15.8371,90000.0
2012-04-09 10:00:00,19.32,19.35,19.32,19.33,135000.0,15.8371,15.8617,15.8371,15.8453,135000.0
2012-04-09 10:10:00,19.34,19.36,19.33,19.35,81000.0,15.8535,15.8699,15.8453,15.8617,81000.0
2012-04-09 10:20:00,19.35,19.4,19.34,19.38,72500.0,15.8617,15.9027,15.8535,15.8863,72500.0
2012-04-09 10:30:00,19.37,19.38,19.35,19.35,645000.0,15.8781,15.8863,15.8617,15.8617,645000.0
2012-04-09 10:40:00,19.36,19.39,19.36,19.39,43500.0,15.8699,15.8945,15.8699,15.8945,43500.0
2012-04-09 10:50:00,19.39,19.4,19.37,19.39,65500.0,15.8945,15.9027,15.8781,15.8945,65500.0
2012-04-09 11:00:00,19.39,19.39,19.35,19.35,71500.0,15.8945,15.8945,15.8617,15.8617,71500.0
2012-04-09 11:10:00,19.35,19.35,19.31,19.32,163500.0,15.8617,15.8617,15.8289,15.8371,163500.0
2012-04-09 11:20:00,19.31,19.33,19.31,19.32,59500.0,15.8289,15.8453,15.8289,15.8371,59500.0
2012-04-09 11:30:00,19.32,19.33,19.32,19.32,34500.0,15.8371,15.8453,15.8371,15.8371,34500.0
2012-04-09 11:40:00,19.33,19.34,19.32,19.34,30500.0,15.8453,15.8535,15.8371,15.8535,30500.0
2012-04-09 11:50:00,19.34,19.35,19.33,19.35,43000.0,15.8535,15.8617,15.8453,15.8617,43000.0
2012-04-09 12:00:00,19.34,19.35,19.33,19.33,50000.0,15.8535,15.8617,15.8453,15.8453,50000.0
2012-04-09 12:10:00,19.33,19.36,19.33,19.35,40500.0,15.8453,15.8699,15.8453,15.8617,40500.0
2012-04-09 12:20:00,19.35,19.36,19.35,19.36,49000.0,15.8617,15.8699,15.8617,15.8699,49000.0
2012-04-09 12:30:00,19.36,19.39,19.36,19.39,55000.0,15.8699,15.8945,15.8699,15.8945,55000.0
2012-04-09 12:40:00,19.39,19.39,19.37,19.38,39500.0,15.8945,15.8945,15.8781,15.8863,39500.0
2012-04-09 12:50:00,19.38,19.38,19.36,19.38,43000.0,15.8863,15.8863,15.8699,15.8863,43000.0
2012-04-09 13:00:00,19.37,19.38,19.37,19.38,25000.0,15.8781,15.8863,15.8781,15.8863,25000.0
2012-04-09 13:10:00,19.37,19.38,19.35,19.35,21000.0,15.8781,15.8863,15.8617,15.8617,21000.0
2012-04-09 13:20:00,19.36,19.36,19.35,19.35,19500.0,15.8699,15.8699,15.8617,15.8617,19500.0
2012-04-09 13:30:00,19.35,19.37,19.35,19.37,22000.0,15.8617,15.8781,15.8617,15.8781,22000.0
2012-04-09 13:40:00,19.38,19.38,19.37,19.38,24000.0,15.8863,15.8863,15.8781,15.8863,24000.0
2012-04-09 13:50:00,19.37,19.41,19.37,19.41,24000.0,15.8781,15.9109,15.8781,15.9109,24000.0
2012-04-09 14:00:00,19.4,19.4,19.38,19.4,41500.0,15.9027,15.9027,15.8863,15.9027,41500.0
2012-04-09 14:10:00,19.4,19.4,19.38,19.4,21500.0,15.9027,15.9027,15.8863,15.9027,21500.0
2012-04-09 14:20:00,19.4,19.41,19.4,19.41,14000.0,15.9027,15.9109,15.9027,15.9109,14000.0
2012-04-09 14:30:00,19.41,19.43,19.4,19.42,50500.0,15.9109,15.9273,15.9027,15.9191,50500.0
2012-04-09 14:40:00,19.43,19.43,19.42,19.43,30500.0,15.9273,15.9273,15.9191,15.9273,30500.0
2012-04-09 14:50:00,19.43,19.44,19.43,19.43,75000.0,15.9273,15.9355,15.9273,15.9273,75000.0
2012-04-09 15:00:00,19.44,19.44,19.43,19.43,53000.0,15.9355,15.9355,15.9273,15.9273,53000.0
2012-04-09 15:10:00,19.43,19.44,19.42,19.43,132500.0,15.9273,15.9355,15.9191,15.9273,132500.0
2012-04-09 15:20:00,19.44,19.44,19.42,19.42,289500.0,15.9355,15.9355,15.9191,15.9191,289500.0
2012-04-09 15:30:00,19.41,19.42,19.41,19.42,478000.0,15.9109,15.9191,15.9109,15.9191,478000.0
2012-04-09 15:40:00,19.42,19.42,19.39,19.41,941000.0,15.9191,15.9191,15.8945,15.9109,941000.0
2012-04-09 15:50:00,19.4,19.41,19.39,19.4,1174500.0,15.9027,15.9109,15.8945,15.9027,1174500.0
2012-04-10 09:30:00,19.35,19.39,19.35,19.38,190000.0,15.8617,15.8945,15.8617,15.8863,190000.0
2012-04-10 09:40:00,19.39,19.41,19.36,19.36,113500.0,15.8945,15.9109,15.8699,15.8699,113500.0
2012-04-10 09:50:00,19.36,19.37,19.34,19.36,119000.0,15.8699,15.8781,15.8535,15.8699,119000.0
2012-04-10 10:00:00,19.36,19.36,19.29,19.29,147500.0,15.8699,15.8699,15.8125,15.8125,147500.0
2012-04-10 10:10:00,19.29,19.29,19.26,19.26,49000.0,15.8125,15.8125,15.7879,15.7879,49000.0
2012-04-10 10:20:00,19.26,19.29,19.25,19.29,21500.0,15.7879,15.8125,15.7797,15.8125,21500.0
2012-04-10 10:30:00,19.29,19.29,19.27,19.28,24000.0,15.8125,15.8125,15.7961,15.8043,24000.0
2012-04-10 10:40:00,19.28,19.29,19.27,19.28,45000.0,15.8043,15.8125,15.7961,15.8043,45000.0
2012-04-10 10:50:00,19.27,19.27,19.22,19.23,124500.0,15.7961,15.7961,15.7552,15.7633,124500.0
2012-04-10 11:00:00,19.23,19.26,19.23,19.23,92000.0,15.7633,15.7879,15.7633,15.7633,92000.0
2012-04-10 11:10:00,19.23,19.23,19.19,19.19,139500.0,15.7633,15.7633,15.7306,15.7306,139500.0
2012-04-10 11:20:00,19.19,19.19,19.17,19.18,152500.0,15.7306,15.7306,15.7142,15.7224,152500.0
2012-04-10 11:30:00,19.17,19.18,19.14,19.15,132500.0,15.7142,15.7224,15.6896,15.6978,132500.0
2012-04-10 11:40:00,19.14,19.15,19.1,19.1,441000.0,15.6896,15.6978,15.6568,15.6568,441000.0
2012-04-10 11:50:00,19.1,19.1,19.04,19.06,201500.0,15.6568,15.6568,15.6076,15.624,201500.0
2012-04-10 12:00:00,19.07,19.07,19.04,19.04,107000.0,15.6322,15.6322,15.6076,15.6076,107000.0
2012-04-10 12:10:00,19.04,19.04,18.99,19.04,443000.0,15.6076,15.6076,15.5666,15.6076,443000.0
2012-04-10 12:20:00,19.04,19.05,19.02,19.04,60000.0,15.6076,15.6158,15.5912,15.6076,60000.0
2012-04-10 12:30:00,19.05,19.06,19.03,19.04,101000.0,15.6158,15.624,15.5994,15.6076,101000.0
2012-04-10 12:40:00,19.03,19.06,19.02,19.03,207000.0,15.5994,15.624,15.5912,15.5994,207000.0
2012-04-10 12:50:00,19.03,19.03,19.01,19.03,151000.0,15.5994,15.5994,15.583,15.5994,151000.0
2012-04-10 13:00:00,19.03,19.05,19.03,19.03,799000.0,15.5994,15.6158,15.5994,15.5994,799000.0
2012-04-10 13:10:00,19.03,19.03,18.96,18.97,213500.0,15.5994,15.5994,15.542,15.5502,213500.0
2012-04-10 13:20:00,18.97,19.01,18.97,19.0,112500.0,15.5502,15.583,15.5502,15.5748,112500.0
2012-04-10 13:30:00,19.01,19.01,18.98,19.0,92500.0,15.583,15.583,15.5584,15.5748,92500.0
2012-04-10 13:40:00,19.0,19.04,18.99,19.04,119000.0,15.5748,15.6076,15.5666,15.6076,119000.0
2012-04-10 13:50:00,19.04,19.04,19.02,19.02,50000.0,15.6076,15.6076,15.5912,15.5912,50000.0
2012-04-10 14:00:00,19.02,19.03,19.0,19.03,86500.0,15.5912,15.5994,15.5748,15.5994,86500.0
2012-04-10 14:10:00,19.03,19.03,19.0,19.0,58500.0,15.5994,15.5994,15.5748,15.5748,58500.0
2012-04-10 14:20:00,18.99,19.02,18.98,19.02,152500.0,15.5666,15.5912,15.5584,15.5912,152500.0
2012-04-10 14:30:00,19.02,19.02,18.95,18.96,113000.0,15.5912,15.5912,15.5338,15.542,113000.0
2012-04-10 14:40:00,18.96,19.0,18.96,19.0,162500.0,15.542,15.5748,15.542,15.5748,162500.0
2012-04-10 14:50:00,19.0,19.0,18.98,18.98,327500.0,15.5748,15.5748,15.5584,15.5584,327500.0
2012-04-10 15:00:00,18.98,18.98,18.93,18.94,416000.0,15.5584,15.5584,15.5174,15.5256,416000.0
2012-04-10 15:10:00,18.95,18.96,18.92,18.94,136500.0,15.5338,15.542,15.5092,15.5256,136500.0
2012-04-10 15:20:00,18.95,18.95,18.93,18.94,189000.0,15.5338,15.5338,15.5174,15.5256,189000.0
2012-04-10 15:30:00,18.94,18.99,18.94,18.98,205500.0,15.5256,15.5666,15.5256,15.5584,205500.0
2012-04-10 15:40:00,18.98,18.98,18.94,18.95,148500.0,15.5584,15.5584,15.5256,15.5338,148500.0
2012-04-10 15:50:00,18.96,18.97,18.94,18.95,437500.0,15.542,15.5502,15.5256,15.5338,437500.0
2012-04-11 09:30:00,19.13,19.16,19.11,19.14,436000.0,15.6814,15.706,15.665,15.6896,436000.0
2012-04-11 09:40:00,19.15,19.17,19.13,19.14,161000.0,15.6978,15.7142,15.6814,15.6896,161000.0
2012-04-11 09:50:00,19.13,19.13,19.09,19.1,180000.0,15.6814,15.6814,15.6486,15.6568,180000.0
2012-04-11 10:00:00,19.1,19.14,19.1,19.12,89000.0,15.6568,15.6896,15.6568,15.6732,89000.0
2012-04-11 10:10:00,19.13,19.17,19.13,19.17,119000.0,15.6814,15.7142,15.6814,15.7142,119000.0
2012-04-11 10:20:00,19.17,19.18,19.15,19.16,48000.0,15.7142,15.7224,15.6978,15.706,48000.0
2012-04-11 10:30:00,19.16,19.2,19.16,19.2,81500.0,15.706,15.7388,15.706,15.7388,81500.0
2012-04-11 10:40:00,19.2,19.21,19.18,19.2,72000.0,15.7388,15.747,15.7224,15.7388,72000.0
2012-04-11 10:50:00,19.2,19.21,19.18,19.2,52000.0,15.7388,15.747,15.7224,15.7388,52000.0
2012-04-11 11:00:00,19.2,19.2,19.18,19.19,80500.0,15.7388,15.7388,15.7224,15.7306,80500.0
2012-04-11 11:10:00,19.18,19.18,19.15,19.16,67500.0,15.7224,15.7224,15.6978,15.706,67500.0
2012-04-11 11:20:00,19.16,19.16,19.15,19.15,26500.0,15.706,15.706,15.6978,15.6978,26500.0
2012-04-11 11:30:00,19.15,19.18,19.15,19.17,86000.0,15.6978,15.7224,15.6978,15.7142,86000.0
2012-04-11 11:40:00,19.17,19.17,19.14,19.14,37500.0,15.7142,15.7142,15.6896,15.6896,37500.0
2012-04-11 11:50:00,19.14,19.16,19.14,19.15,265500.0,15.6896,15.706,15.6896,15.6978,265500.0
2012-04-11 12:00:00,19.16,19.16,19.14,19.14,40000.0,15.706,15.706,15.6896,15.6896,40000.0
2012-04-11 12:10:00,19.15,19.16,19.15,19.16,31000.0,15.6978,15.706,15.6978,15.706,31000.0
2012-04-11 12:20:00,19.16,19.16,19.15,19.16,63500.0,15.706,15.706,15.6978,15.706,63500.0
2012-04-11 12:30:00,19.16,19.16,19.15,19.16,106500.0,15.706,15.706,15.6978,15.706,106500.0
2012-04-11 12:40:00,19.16,19.17,19.16,19.16,36500.0,15.706,15.7142,15.706,15.706,36500.0
2012-04-11 12:50:00,19.15,19.17,19.15,19.17,26000.0,15.6978,15.7142,15.6978,15.7142,26000.0
2012-04-11 13:00:00,19.18,19.19,19.16,19.18,62000.0,15.7224,15.7306,15.706,15.7224,62000.0
2012-04-11 13:10:00,19.18,19.18,19.16,19.16,24500.0,15.7224,15.7224,15.706,15.706,24500.0
2012-04-11 13:20:00,19.17,19.17,19.15,19.16,17000.0,15.7142,15.7142,15.6978,15.706,17000.0
2012-04-11 13:30:00,19.16,19.17,19.15,19.17,54500.0,15.706,15.7142,15.6978,15.7142,54500.0
2012-04-11 13:40:00,19.17,19.17,19.16,19.17,27000.0,15.7142,15.7142,15.706,15.7142,27000.0
2012-04-11 13:50:00,19.18,19.19,19.17,19.18,43000.0,15.7224,15.7306,15.7142,15.7224,43000.0
2012-04-11 14:00:00,19.17,19.18,19.14,19.16,65500.0,15.7142,15.7224,15.6896,15.706,65500.0
2012-04-11 14:10:00,19.15,19.16,19.15,19.16,42000.0,15.6978,15.706,15.6978,15.706,42000.0
2012-04-11 14:20:00,19.16,19.18,19.15,19.16,31500.0,15.706,15.7224,15.6978,15.706,31500.0
2012-04-11 14:30:00,19.16,19.16,19.12,19.14,99000.0,15.706,15.706,15.6732,15.6896,99000.0
2012-04-11 14:40:00,19.14,19.14,19.12,19.14,95000.0,15.6896,15.6896,15.6732,15.6896,95000.0
2012-04-11 14:50:00,19.14,19.15,19.13,19.14,38500.0,15.6896,15.6978,15.6814,15.6896,38500.0
2012-04-11 15:00:00,19.14,19.15,19.13,19.14,45500.0,15.6896,15.6978,15.6814,15.6896,45500.0
2012-04-11 15:10:00,19.13,19.14,19.11,19.13,77500.0,15.6814,15.6896,15.665,15.6814,77500.0
2012-04-11 15:20:00,19.13,19.13,19.11,19.13,59500.0,15.6814,15.6814,15.665,15.6814,59500.0
2012-04-11 15:30:00,19.13,19.15,19.13,19.13,98500.0,15.6814,15.6978,15.6814,15.6814,98500.0
2012-04-11 15:40:00,19.13,19.15,19.12,19.15,244000.0,15.6814,15.6978,15.6732,15.6978,244000.0
2012-04-11 15:50:00,19.15,19.17,19.14,19.17,169000.0,15.6978,15.7142,15.6896,15.7142,169000.0
2012-04-12 09:30:00,19.17,19.27,19.17,19.26,254000.0,15.7142,15.7961,15.7142,15.7879,254000.0
2012-04-12 09:40:00,19.27,19.33,19.27,19.32,106500.0,15.7961,15.8453,15.7961,15.8371,106500.0
2012-04-12 09:50:00,19.32,19.36,19.31,19.34,111000.0,15.8371,15.8699,15.8289,15.8535,111000.0
2012-04-12 10:00:00,19.35,19.36,19.33,19.34,154500.0,15.8617,15.8699,15.8453,15.8535,154500.0
2012-04-12 10:10:00,19.35,19.37,19.32,19.32,64500.0,15.8617,15.8781,15.8371,15.8371,64500.0
2012-04-12 10:20:00,19.32,19.34,19.32,19.34,45000.0,15.8371,15.8535,15.8371,15.8535,45000.0
2012-04-12 10:30:00,19.35,19.43,19.35,19.42,107500.0,15.8617,15.9273,15.8617,15.9191,107500.0
2012-04-12 10:40:00,19.42,19.45,19.42,19.45,96000.0,15.9191,15.9437,15.9191,15.9437,96000.0
2012-04-12 10:50:00,19.44,19.46,19.44,19.45,79000.0,15.9355,15.9519,15.9355,15.9437,79000.0
2012-04-12 11:00:00,19.46,19.5,19.45,19.49,176000.0,15.9519,15.9847,15.9437,15.9765,176000.0
2012-04-12 11:10:00,19.48,19.5,19.48,19.5,50000.0,15.9683,15.9847,15.9683,15.9847,50000.0
2012-04-12 11:20:00,19.5,19.51,19.49,19.49,57000.0,15.9847,15.9929,15.9765,15.9765,57000.0
2012-04-12 11:30:00,19.5,19.5,19.47,19.47,385500.0,15.9847,15.9847,15.9601,15.9601,385500.0
2012-04-12 11:40:00,19.46,19.48,19.46,19.48,25500.0,15.9519,15.9683,15.9519,15.9683,25500.0
2012-04-12 11:50:00,19.48,19.5,19.48,19.49,51000.0,15.9683,15.9847,15.9683,15.9765,51000.0
2012-04-12 12:00:00,19.5,19.51,19.48,19.49,65000.0,15.9847,15.9929,15.9683,15.9765,65000.0
2012-04-12 12:10:00,19.49,19.49,19.47,19.49,41000.0,15.9765,15.9765,15.9601,15.9765,41000.0
2012-04-12 12:20:00,19.49,19.51,19.49,19.5,48500.0,15.9765,15.9929,15.9765,15.9847,48500.0
2012-04-12 12:30:00,19.5,19.51,19.5,19.51,13500.0,15.9847,15.9929,15.9847,15.9929,13500.0
2012-04-12 12:40:00,19.51,19.53,19.51,19.52,63000.0,15.9929,16.0093,15.9929,16.0011,63000.0
2012-04-12 12:50:00,19.52,19.53,19.52,19.52,72500.0,16.0011,16.0093,16.0011,16.0011,72500.0
2012-04-12 13:00:00,19.52,19.53,19.52,19.53,85000.0,16.0011,16.0093,16.0011,16.0093,85000.0
2012-04-12 13:10:00,19.53,19.54,19.53,19.53,48000.0,16.0093,16.0175,16.0093,16.0093,48000.0
2012-04-12 13:20:00,19.53,19.53,19.51,19.52,33500.0,16.0093,16.0093,15.9929,16.0011,33500.0
2012-04-12 13:30:00,19.52,19.52,19.52,19.52,6500.0,16.0011,16.0011,16.0011,16.0011,6500.0
2012-04-12 13:40:00,19.52,19.53,19.52,19.52,38500.0,16.0011,16.0093,16.0011,16.0011,38500.0
2012-04-12 13:50:00,19.53,19.53,19.48,19.5,43000.0,16.0093,16.0093,15.9683,15.9847,43000.0
2012-04-12 14:00:00,19.5,19.51,19.5,19.51,39000.0,15.9847,15.9929,15.9847,15.9929,39000.0
2012-04-12 14:10:00,19.51,19.52,19.51,19.52,24000.0,15.9929,16.0011,15.9929,16.0011,24000.0
2012-04-12 14:20:00,19.53,19.53,19.52,19.52,28500.0,16.0093,16.0093,16.0011,16.0011,28500.0
2012-04-12 14:30:00,19.52,19.53,19.51,19.51,99000.0,16.0011,16.0093,15.9929,15.9929,99000.0
2012-04-12 14:40:00,19.52,19.54,19.52,19.53,47000.0,16.0011,16.0175,16.0011,16.0093,47000.0
2012-04-12 14:50:00,19.54,19.55,19.53,19.54,96000.0,16.0175,16.0257,16.0093,16.0175,96000.0
2012-04-12 15:00:00,19.54,19.55,19.53,19.53,42500.0,16.0175,16.0257,16.0093,16.0093,42500.0
2012-04-12 15:10:00,19.54,19.54,19.53,19.54,62000.0,16.0175,16.0175,16.0093,16.0175,62000.0
2012-04-12 15:20:00,19.54,19.54,19.52,19.52,29000.0,16.0175,16.0175,16.0011,16.0011,29000.0
2012-04-12 15:30:00,19.52,19.53,19.51,19.52,38500.0,16.0011,16.0093,15.9929,16.0011,38500.0
2012-04-12 15:40:00,19.52,19.54,19.52,19.53,152000.0,16.0011,16.0175,16.0011,16.0093,152000.0
2012-04-12 15:50:00,19.53,19.53,19.51,19.52,151500.0,16.0093,16.0093,15.9929,16.0011,151500.0
2012-04-13 09:30:00,19.44,19.46,19.41,19.41,189500.0,15.9355,15.9519,15.9109,15.9109,189500.0
2012-04-13 09:40:00,19.41,19.47,19.4,19.44,144000.0,15.9109,15.9601,15.9027,15.9355,144000.0
2012-04-13 09:50:00,19.43,19.45,19.39,19.39,132000.0,15.9273,15.9437,15.8945,15.8945,132000.0
2012-04-13 10:00:00,19.39,19.4,19.36,19.38,114500.0,15.8945,15.9027,15.8699,15.8863,114500.0
2012-04-13 10:10:00,19.39,19.41,19.37,19.37,39500.0,15.8945,15.9109,15.8781,15.8781,39500.0
2012-04-13 10:20:00,19.36,19.37,19.32,19.35,60500.0,15.8699,15.8781,15.8371,15.8617,60500.0
2012-04-13 10:30:00,19.34,19.34,19.29,19.33,98000.0,15.8535,15.8535,15.8125,15.8453,98000.0
2012-04-13 10:40:00,19.33,19.33,19.27,19.3,82500.0,15.8453,15.8453,15.7961,15.8207,82500.0
2012-04-13 10:50:00,19.29,19.33,19.29,19.33,42500.0,15.8125,15.8453,15.8125,15.8453,42500.0
2012-04-13 11:00:00,19.34,19.35,19.33,19.34,19000.0,15.8535,15.8617,15.8453,15.8535,19000.0
2012-04-13 11:10:00,19.33,19.35,19.32,19.34,39000.0,15.8453,15.8617,15.8371,15.8535,39000.0
2012-04-13 11:20:00,19.33,19.36,19.33,19.35,37000.0,15.8453,15.8699,15.8453,15.8617,37000.0
2012-04-13 11:30:00,19.34,19.36,19.34,19.35,28500.0,15.8535,15.8699,15.8535,15.8617,28500.0
2012-04-13 11:40:00,19.36,19.39,19.36,19.38,81500.0,15.8699,15.8945,15.8699,15.8863,81500.0
2012-04-13 11:50:00,19.38,19.38,19.35,19.36,45500.0,15.8863,15.8863,15.8617,15.8699,45500.0
2012-04-13 12:00:00,19.36,19.37,19.35,19.35,16000.0,15.8699,15.8781,15.8617,15.8617,16000.0
2012-04-13 12:10:00,19.35,19.36,19.33,19.33,17500.0,15.8617,15.8699,15.8453,15.8453,17500.0
2012-04-13 12:20:00,19.34,19.34,19.32,19.33,76500.0,15.8535,15.8535,15.8371,15.8453,76500.0
2012-04-13 12:30:00,19.33,19.35,19.33,19.35,11000.0,15.8453,15.8617,15.8453,15.8617,11000.0
2012-04-13 12:40:00,19.34,19.36,19.34,19.36,16500.0,15.8535,15.8699,15.8535,15.8699,16500.0
2012-04-13 12:50:00,19.36,19.36,19.35,19.36,51000.0,15.8699,15.8699,15.8617,15.8699,51000.0
2012-04-13 13:00:00,19.35,19.36,19.35,19.35,22000.0,15.8617,15.8699,15.8617,15.8617,22000.0
2012-04-13 13:10:00,19.36,19.37,19.35,19.35,11000.0,15.8699,15.8781,15.8617,15.8617,11000.0
2012-04-13 13:20:00,19.35,19.37,19.35,19.36,21000.0,15.8617,15.8781,15.8617,15.8699,21000.0
2012-04-13 13:30:00,19.37,19.41,19.36,19.41,21500.0,15.8781,15.9109,15.8699,15.9109,21500.0
2012-04-13 13:40:00,19.41,19.41,19.39,19.4,501500.0,15.9109,15.9109,15.8945,15.9027,501500.0
2012-04-13 13:50:00,19.4,19.41,19.38,19.38,92500.0,15.9027,15.9109,15.8863,15.8863,92500.0
2012-04-13 14:00:00,19.37,19.38,19.35,19.35,68000.0,15.8781,15.8863,15.8617,15.8617,68000.0
2012-04-13 14:10:00,19.35,19.36,19.35,19.36,10500.0,15.8617,15.8699,15.8617,15.8699,10500.0
2012-04-13 14:20:00,19.36,19.39,19.35,19.35,63000.0,15.8699,15.8945,15.8617,15.8617,63000.0
2012-04-13 14:30:00,19.35,19.36,19.33,19.33,106000.0,15.8617,15.8699,15.8453,15.8453,106000.0
2012-04-13 14:40:00,19.33,19.34,19.32,19.33,71500.0,15.8453,15.8535,15.8371,15.8453,71500.0
2012-04-13 14:50:00,19.33,19.33,19.3,19.3,48000.0,15.8453,15.8453,15.8207,15.8207,48000.0
2012-04-13 15:00:00,19.3,19.32,19.3,19.32,29500.0,15.8207,15.8371,15.8207,15.8371,29500.0
2012-04-13 15:10:00,19.32,19.33,19.31,19.32,45500.0,15.8371,15.8453,15.8289,15.8371,45500.0
2012-04-13 15:20:00,19.32,19.33,19.29,19.29,370500.0,15.8371,15.8453,15.8125,15.8125,370500.0
2012-04-13 15:30:00,19.3,19.32,19.27,19.28,98500.0,15.8207,15.8371,15.7961,15.8043,98500.0
2012-04-13 15:40:00,19.28,19.29,19.26,19.27,107000.0,15.8043,15.8125,15.7879,15.7961,107000.0
2012-04-13 15:50:00,19.28,19.28,19.25,19.27,135500.0,15.8043,15.8043,15.7797,15.7961,135500.0
2012-04-16 09:30:00,19.38,19.44,19.38,19.41,82500.0,15.8863,15.9355,15.8863,15.9109,82500.0
2012-04-16 09:40:00,19.39,19.39,19.33,19.33,8000.0,15.8945,15.8945,15.8453,15.8453,8000.0
2012-04-16 09:50:00,19.31,19.31,19.25,19.26,49500.0,15.8289,15.8289,15.7797,15.7879,49500.0
2012-04-16 10:00:00,19.26,19.26,19.22,19.24,49000.0,15.7879,15.7879,15.7552,15.7715,49000.0
2012-04-16 10:10:00,19.23,19.23,19.17,19.19,64000.0,15.7633,15.7633,15.7142,15.7306,64000.0
2012-04-16 10:20:00,19.19,19.2,19.15,19.2,98500.0,15.7306,15.7388,15.6978,15.7388,98500.0
2012-04-16 10:30:00,19.2,19.23,19.2,19.21,47000.0,15.7388,15.7633,15.7388,15.747,47000.0
2012-04-16 10:40:00,19.2,19.27,19.2,19.27,48500.0,15.7388,15.7961,15.7388,15.7961,48500.0
2012-04-16 10:50:00,19.27,19.29,19.26,19.27,60500.0,15.7961,15.8125,15.7879,15.7961,60500.0
2012-04-16 11:00:00,19.27,19.28,19.25,19.27,77000.0,15.7961,15.8043,15.7797,15.7961,77000.0
2012-04-16 11:10:00,19.27,19.29,19.26,19.26,85500.0,15.7961,15.8125,15.7879,15.7879,85500.0
2012-04-16 11:20:00,19.27,19.28,19.25,19.26,90000.0,15.7961,15.8043,15.7797,15.7879,90000.0
2012-04-16 11:30:00,19.26,19.26,19.21,19.24,44500.0,15.7879,15.7879,15.747,15.7715,44500.0
2012-04-16 11:40:00,19.24,19.26,19.24,19.24,47500.0,15.7715,15.7879,15.7715,15.7715,47500.0
2012-04-16 11:50:00,19.24,19.26,19.23,19.23,73500.0,15.7715,15.7879,15.7633,15.7633,73500.0
2012-04-16 12:00:00,19.23,19.28,19.23,19.24,134000.0,15.7633,15.8043,15.7633,15.7715,134000.0
2012-04-16 12:10:00,19.25,19.27,19.24,19.25,327000.0,15.7797,15.7961,15.7715,15.7797,327000.0
2012-04-16 12:20:00,19.24,19.25,19.21,19.25,221000.0,15.7715,15.7797,15.747,15.7797,221000.0
2012-04-16 12:30:00,19.24,19.25,19.22,19.24,224500.0,15.7715,15.7797,15.7552,15.7715,224500.0
2012-04-16 12:40:00,19.25,19.28,19.25,19.28,112000.0,15.7797,15.8043,15.7797,15.8043,112000.0
2012-04-16 12:50:00,19.27,19.3,19.25,19.3,32000.0,15.7961,15.8207,15.7797,15.8207,32000.0
2012-04-16 13:00:00,19.3,19.3,19.29,19.3,35000.0,15.8207,15.8207,15.8125,15.8207,35000.0
2012-04-16 13:10:00,19.29,19.32,19.28,19.3,82500.0,15.8125,15.8371,15.8043,15.8207,82500.0
2012-04-16 13:20:00,19.3,19.31,19.27,19.29,62000.0,15.8207,15.8289,15.7961,15.8125,62000.0
2012-04-16 13:30:00,19.29,19.33,19.29,19.33,46500.0,15.8125,15.8453,15.8125,15.8453,46500.0
2012-04-16 13:40:00,19.32,19.36,19.31,19.35,39000.0,15.8371,15.8699,15.8289,15.8617,39000.0
2012-04-16 13:50:00,19.35,19.4,19.35,19.4,110500.0,15.8617,15.9027,15.8617,15.9027,110500.0
2012-04-16 14:00:00,19.4,19.4,19.34,19.34,80500.0,15.9027,15.9027,15.8535,15.8535,80500.0
2012-04-16 14:10:00,19.34,19.36,19.34,19.36,45000.0,15.8535,15.8699,15.8535,15.8699,45000.0
2012-04-16 14:20:00,19.35,19.36,19.32,19.33,83000.0,15.8617,15.8699,15.8371,15.8453,83000.0
2012-04-16 14:30:00,19.33,19.37,19.33,19.34,101500.0,15.8453,15.8781,15.8453,15.8535,101500.0
2012-04-16 14:40:00,19.35,19.36,19.34,19.36,58000.0,15.8617,15.8699,15.8535,15.8699,58000.0
2012-04-16 14:50:00,19.36,19.37,19.33,19.33,85000.0,15.8699,15.8781,15.8453,15.8453,85000.0
2012-04-16 15:00:00,19.34,19.34,19.3,19.32,84500.0,15.8535,15.8535,15.8207,15.8371,84500.0
2012-04-16 15:10:00,19.32,19.34,19.32,19.33,49500.0,15.8371,15.8535,15.8371,15.8453,49500.0
2012-04-16 15:20:00,19.33,19.33,19.3,19.31,82500.0,15.8453,15.8453,15.8207,15.8289,82500.0
2012-04-16 15:30:00,19.31,19.32,19.3,19.31,102000.0,15.8289,15.8371,15.8207,15.8289,102000.0
2012-04-16 15:40:00,19.31,19.32,19.27,19.28,131000.0,15.8289,15.8371,15.7961,15.8043,131000.0
2012-04-16 15:50:00,19.28,19.29,19.26,19.28,160000.0,15.8043,15.8125,15.7879,15.8043,160000.0
2012-04-17 09:30:00,19.42,19.51,19.41,19.5,231000.0,15.9191,15.9929,15.9109,15.9847,231000.0
2012-04-17 09:40:00,19.5,19.51,19.48,19.49,111000.0,15.9847,15.9929,15.9683,15.9765,111000.0
2012-04-17 09:50:00,19.49,19.53,19.49,19.5,36500.0,15.9765,16.0093,15.9765,15.9847,36500.0
2012-04-17 10:00:00,19.49,19.51,19.45,19.5,73000.0,15.9765,15.9929,15.9437,15.9847,73000.0
2012-04-17 10:10:00,19.5,19.55,19.5,19.55,82500.0,15.9847,16.0257,15.9847,16.0257,82500.0
2012-04-17 10:20:00,19.56,19.56,19.53,19.53,11500.0,16.0339,16.0339,16.0093,16.0093,11500.0
2012-04-17 10:30:00,19.55,19.56,19.53,19.56,42000.0,16.0257,16.0339,16.0093,16.0339,42000.0
2012-04-17 10:40:00,19.55,19.6,19.55,19.59,70500.0,16.0257,16.0666,16.0257,16.0585,70500.0
2012-04-17 10:50:00,19.59,19.61,19.59,19.59,41000.0,16.0585,16.0748,16.0585,16.0585,41000.0
2012-04-17 11:00:00,19.6,19.65,19.6,19.63,73000.0,16.0666,16.1076,16.0666,16.0912,73000.0
2012-04-17 11:10:00,19.64,19.64,19.62,19.63,27000.0,16.0994,16.0994,16.083,16.0912,27000.0
2012-04-17 11:20:00,19.63,19.64,19.6,19.61,47500.0,16.0912,16.0994,16.0666,16.0748,47500.0
2012-04-17 11:30:00,19.61,19.62,19.6,19.61,43000.0,16.0748,16.083,16.0666,16.0748,43000.0
2012-04-17 11:40:00,19.61,19.61,19.6,19.61,14000.0,16.0748,16.0748,16.0666,16.0748,14000.0
2012-04-17 11:50:00,19.61,19.62,19.6,19.61,46500.0,16.0748,16.083,16.0666,16.0748,46500.0
2012-04-17 12:00:00,19.62,19.63,19.62,19.62,34500.0,16.083,16.0912,16.083,16.083,34500.0
2012-04-17 12:10:00,19.63,19.63,19.62,19.63,50000.0,16.0912,16.0912,16.083,16.0912,50000.0
2012-04-17 12:20:00,19.63,19.64,19.63,19.64,30000.0,16.0912,16.0994,16.0912,16.0994,30000.0
2012-04-17 12:30:00,19.65,19.66,19.64,19.65,45500.0,16.1076,16.1158,16.0994,16.1076,45500.0
2012-04-17 12:40:00,19.65,19.65,19.65,19.65,16500.0,16.1076,16.1076,16.1076,16.1076,16500.0
2012-04-17 12:50:00,19.65,19.66,19.64,19.64,26000.0,16.1076,16.1158,16.0994,16.0994,26000.0
2012-04-17 13:00:00,19.64,19.65,19.63,19.65,86000.0,16.0994,16.1076,16.0912,16.1076,86000.0
2012-04-17 13:10:00,19.65,19.65,19.64,19.65,34000.0,16.1076,16.1076,16.0994,16.1076,34000.0
2012-04-17 13:20:00,19.65,19.65,19.64,19.65,75500.0,16.1076,16.1076,16.0994,16.1076,75500.0
2012-04-17 13:30:00,19.66,19.66,19.65,19.66,31500.0,16.1158,16.1158,16.1076,16.1158,31500.0
2012-04-17 13:40:00,19.66,19.67,19.65,19.66,35500.0,16.1158,16.124,16.1076,16.1158,35500.0
2012-04-17 13:50:00,19.65,19.68,19.65,19.67,31500.0,16.1076,16.1322,16.1076,16.124,31500.0
2012-04-17 14:00:00,19.67,19.68,19.67,19.67,26500.0,16.124,16.1322,16.124,16.124,26500.0
2012-04-17 14:10:00,19.67,19.67,19.66,19.67,24500.0,16.124,16.124,16.1158,16.124,24500.0
2012-04-17 14:20:00,19.67,19.68,19.67,19.68,42000.0,16.124,16.1322,16.124,16.1322,42000.0
2012-04-17 14:30:00,19.68,19.69,19.68,19.68,50500.0,16.1322,16.1404,16.1322,16.1322,50500.0
2012-04-17 14:40:00,19.68,19.68,19.65,19.65,23500.0,16.1322,16.1322,16.1076,16.1076,23500.0
2012-04-17 14:50:00,19.65,19.66,19.64,19.65,45500.0,16.1076,16.1158,16.0994,16.1076,45500.0
2012-04-17 15:00:00,19.64,19.65,19.64,19.65,22000.0,16.0994,16.1076,16.0994,16.1076,22000.0
2012-04-17 15:10:00,19.65,19.65,19.64,19.64,37500.0,16.1076,16.1076,16.0994,16.0994,37500.0
2012-04-17 15:20:00,19.64,19.67,19.63,19.67,72000.0,16.0994,16.124,16.0912,16.124,72000.0
2012-04-17 15:30:00,19.67,19.67,19.64,19.64,85500.0,16.124,16.124,16.0994,16.0994,85500.0
2012-04-17 15:40:00,19.64,19.65,19.63,19.63,59500.0,16.0994,16.1076,16.0912,16.0912,59500.0
2012-04-17 15:50:00,19.63,19.64,19.59,19.59,180500.0,16.0912,16.0994,16.0585,16.0585,180500.0
2012-04-18 09:30:00,19.49,19.53,19.46,19.53,98500.0,15.9765,16.0093,15.9519,16.0093,98500.0
2012-04-18 09:40:00,19.53,19.56,19.5,19.56,105000.0,16.0093,16.0339,15.9847,16.0339,105000.0
2012-04-18 09:50:00,19.54,19.58,19.53,19.57,35500.0,16.0175,16.0503,16.0093,16.0421,35500.0
2012-04-18 10:00:00,19.58,19.58,19.55,19.57,25500.0,16.0503,16.0503,16.0257,16.0421,25500.0
2012-04-18 10:10:00,19.57,19.57,19.53,19.55,44500.0,16.0421,16.0421,16.0093,16.0257,44500.0
2012-04-18 10:20:00,19.55,19.55,19.52,19.52,31500.0,16.0257,16.0257,16.0011,16.0011,31500.0
2012-04-18 10:30:00,19.52,19.56,19.51,19.56,38000.0,16.0011,16.0339,15.9929,16.0339,38000.0
2012-04-18 10:40:00,19.55,19.59,19.55,19.59,24500.0,16.0257,16.0585,16.0257,16.0585,24500.0
2012-04-18 10:50:00,19.59,19.59,19.56,19.57,41500.0,16.0585,16.0585,16.0339,16.0421,41500.0
2012-04-18 11:00:00,19.57,19.57,19.51,19.52,60000.0,16.0421,16.0421,15.9929,16.0011,60000.0
2012-04-18 11:10:00,19.52,19.53,19.48,19.51,60000.0,16.0011,16.0093,15.9683,15.9929,60000.0
2012-04-18 11:20:00,19.51,19.52,19.5,19.51,34000.0,15.9929,16.0011,15.9847,15.9929,34000.0
2012-04-18 11:30:00,19.51,19.52,19.49,19.5,10000.0,15.9929,16.0011,15.9765,15.9847,10000.0
2012-04-18 11:40:00,19.5,19.53,19.49,19.52,18000.0,15.9847,16.0093,15.9765,16.0011,18000.0
2012-04-18 11:50:00,19.52,19.54,19.51,19.54,8500.0,16.0011,16.0175,15.9929,16.0175,8500.0
2012-04-18 12:00:00,19.54,19.54,19.53,19.53,78500.0,16.0175,16.0175,16.0093,16.0093,78500.0
2012-04-18 12:10:00,19.52,19.53,19.52,19.52,14500.0,16.0011,16.0093,16.0011,16.0011,14500.0
2012-04-18 12:20:00,19.53,19.53,19.5,19.51,25000.0,16.0093,16.0093,15.9847,15.9929,25000.0
2012-04-18 12:30:00,19.5,19.51,19.49,19.51,39500.0,15.9847,15.9929,15.9765,15.9929,39500.0
2012-04-18 12:40:00,19.5,19.52,19.5,19.51,176500.0,15.9847,16.0011,15.9847,15.9929,176500.0
2012-04-18 12:50:00,19.51,19.52,19.51,19.51,19000.0,15.9929,16.0011,15.9929,15.9929,19000.0
2012-04-18 13:00:00,19.52,19.54,19.51,19.54,30000.0,16.0011,16.0175,15.9929,16.0175,30000.0
2012-04-18 13:10:00,19.54,19.54,19.52,19.53,12500.0,16.0175,16.0175,16.0011,16.0093,12500.0
2012-04-18 13:20:00,19.53,19.54,19.52,19.52,10500.0,16.0093,16.0175,16.0011,16.0011,10500.0
2012-04-18 13:30:00,19.52,19.53,19.47,19.47,55000.0,16.0011,16.0093,15.9601,15.9601,55000.0
2012-04-18 13:40:00,19.47,19.49,19.47,19.48,24500.0,15.9601,15.9765,15.9601,15.9683,24500.0
2012-04-18 13:50:00,19.48,19.49,19.47,19.48,20500.0,15.9683,15.9765,15.9601,15.9683,20500.0
2012-04-18 14:00:00,19.49,19.5,19.48,19.49,30500.0,15.9765,15.9847,15.9683,15.9765,30500.0
2012-04-18 14:10:00,19.49,19.51,19.49,19.51,43500.0,15.9765,15.9929,15.9765,15.9929,43500.0
2012-04-18 14:20:00,19.52,19.57,19.52,19.54,33500.0,16.0011,16.0421,16.0011,16.0175,33500.0
2012-04-18 14:30:00,19.55,19.56,19.54,19.55,11000.0,16.0257,16.0339,16.0175,16.0257,11000.0
2012-04-18 14:40:00,19.54,19.55,19.53,19.53,20500.0,16.0175,16.0257,16.0093,16.0093,20500.0
2012-04-18 14:50:00,19.54,19.55,19.54,19.54,27500.0,16.0175,16.0257,16.0175,16.0175,27500.0
2012-04-18 15:00:00,19.55,19.58,19.55,19.56,32500.0,16.0257,16.0503,16.0257,16.0339,32500.0
2012-04-18 15:10:00,19.56,19.56,19.54,19.55,300500.0,16.0339,16.0339,16.0175,16.0257,300500.0
2012-04-18 15:20:00,19.55,19.57,19.53,19.53,393500.0,16.0257,16.0421,16.0093,16.0093,393500.0
2012-04-18 15:30:00,19.53,19.55,19.53,19.55,63000.0,16.0093,16.0257,16.0093,16.0257,63000.0
2012-04-18 15:40:00,19.54,19.56,19.54,19.54,47500.0,16.0175,16.0339,16.0175,16.0175,47500.0
2012-04-18 15:50:00,19.55,19.55,19.52,19.53,86000.0,16.0257,16.0257,16.0011,16.0093,86000.0
2012-04-19 09:30:00,19.53,19.54,19.46,19.5,202500.0,16.0093,16.0175,15.9519,15.9847,202500.0
2012-04-19 09:40:00,19.5,19.64,19.49,19.63,218500.0,15.9847,16.0994,15.9765,16.0912,218500.0
2012-04-19 09:50:00,19.63,19.64,19.61,19.64,45000.0,16.0912,16.0994,16.0748,16.0994,45000.0
2012-04-19 10:00:00,19.63,19.63,19.43,19.46,466000.0,16.0912,16.0912,15.9273,15.9519,466000.0
2012-04-19 10:10:00,19.44,19.5,19.44,19.49,159500.0,15.9355,15.9847,15.9355,15.9765,159500.0
2012-04-19 10:20:00,19.49,19.56,19.49,19.54,166500.0,15.9765,16.0339,15.9765,16.0175,166500.0
2012-04-19 10:30:00,19.55,19.69,19.54,19.66,333000.0,16.0257,16.1404,16.0175,16.1158,333000.0
2012-04-19 10:40:00,19.67,19.71,19.65,19.66,180000.0,16.124,16.1568,16.1076,16.1158,180000.0
2012-04-19 10:50:00,19.66,19.68,19.64,19.65,64500.0,16.1158,16.1322,16.0994,16.1076,64500.0
2012-04-19 11:00:00,19.65,19.69,19.64,19.65,52500.0,16.1076,16.1404,16.0994,16.1076,52500.0
2012-04-19 11:10:00,19.65,19.66,19.61,19.65,84500.0,16.1076,16.1158,16.0748,16.1076,84500.0
2012-04-19 11:20:00,19.63,19.65,19.6,19.6,83500.0,16.0912,16.1076,16.0666,16.0666,83500.0
2012-04-19 11:30:00,19.6,19.6,19.55,19.57,106500.0,16.0666,16.0666,16.0257,16.0421,106500.0
2012-04-19 11:40:00,19.57,19.63,19.57,19.62,35000.0,16.0421,16.0912,16.0421,16.083,35000.0
2012-04-19 11:50:00,19.62,19.64,19.61,19.62,29000.0,16.083,16.0994,16.0748,16.083,29000.0
2012-04-19 12:00:00,19.61,19.61,19.5,19.53,78500.0,16.0748,16.0748,15.9847,16.0093,78500.0
2012-04-19 12:10:00,19.51,19.54,19.5,19.52,225500.0,15.9929,16.0175,15.9847,16.0011,225500.0
2012-04-19 12:20:00,19.53,19.53,19.5,19.5,25000.0,16.0093,16.0093,15.9847,15.9847,25000.0
2012-04-19 12:30:00,19.49,19.53,19.48,19.52,83000.0,15.9765,16.0093,15.9683,16.0011,83000.0
2012-04-19 12:40:00,19.52,19.54,19.51,19.52,36000.0,16.0011,16.0175,15.9929,16.0011,36000.0
2012-04-19 12:50:00,19.52,19.53,19.51,19.52,18000.0,16.0011,16.0093,15.9929,16.0011,18000.0
2012-04-19 13:00:00,19.51,19.53,19.5,19.52,23500.0,15.9929,16.0093,15.9847,16.0011,23500.0
2012-04-19 13:10:00,19.52,19.52,19.48,19.49,132000.0,16.0011,16.0011,15.9683,15.9765,132000.0
2012-04-19 13:20:00,19.49,19.49,19.45,19.48,112000.0,15.9765,15.9765,15.9437,15.9683,112000.0
2012-04-19 13:30:00,19.49,19.51,19.47,19.49,30500.0,15.9765,15.9929,15.9601,15.9765,30500.0
2012-04-19 13:40:00,19.49,19.49,19.48,19.49,7000.0,15.9765,15.9765,15.9683,15.9765,7000.0
2012-04-19 13:50:00,19.48,19.49,19.43,19.43,77000.0,15.9683,15.9765,15.9273,15.9273,77000.0
2012-04-19 14:00:00,19.43,19.47,19.43,19.46,44000.0,15.9273,15.9601,15.9273,15.9519,44000.0
2012-04-19 14:10:00,19.45,19.45,19.41,19.42,82500.0,15.9437,15.9437,15.9109,15.9191,82500.0
2012-04-19 14:20:00,19.43,19.43,19.39,19.39,155500.0,15.9273,15.9273,15.8945,15.8945,155500.0
2012-04-19 14:30:00,19.4,19.4,19.34,19.36,152500.0,15.9027,15.9027,15.8535,15.8699,152500.0
2012-04-19 14:40:00,19.35,19.38,19.35,19.38,44500.0,15.8617,15.8863,15.8617,15.8863,44500.0
2012-04-19 14:50:00,19.38,19.4,19.36,19.39,49500.0,15.8863,15.9027,15.8699,15.8945,49500.0
2012-04-19 15:00:00,19.4,19.41,19.39,19.4,22500.0,15.9027,15.9109,15.8945,15.9027,22500.0
2012-04-19 15:10:00,19.41,19.41,19.38,19.4,101500.0,15.9109,15.9109,15.8863,15.9027,101500.0
2012-04-19 15:20:00,19.4,19.43,19.38,19.43,70000.0,15.9027,15.9273,15.8863,15.9273,70000.0
2012-04-19 15:30:00,19.42,19.45,19.41,19.45,94500.0,15.9191,15.9437,15.9109,15.9437,94500.0
2012-04-19 15:40:00,19.44,19.48,19.44,19.46,87000.0,15.9355,15.9683,15.9355,15.9519,87000.0
2012-04-19 15:50:00,19.46,19.46,19.43,19.46,69000.0,15.9519,15.9519,15.9273,15.9519,69000.0
2012-04-20 09:30:00,19.55,19.6,19.53,19.58,274000.0,16.0257,16.0666,16.0093,16.0503,274000.0
2012-04-20 09:40:00,19.58,19.58,19.5,19.53,142000.0,16.0503,16.0503,15.9847,16.0093,142000.0
2012-04-20 09:50:00,19.53,19.57,19.51,19.56,107500.0,16.0093,16.0421,15.9929,16.0339,107500.0
2012-04-20 10:00:00,19.56,19.58,19.51,19.55,120500.0,16.0339,16.0503,15.9929,16.0257,120500.0
2012-04-20 10:10:00,19.54,19.57,19.54,19.56,59500.0,16.0175,16.0421,16.0175,16.0339,59500.0
2012-04-20 10:20:00,19.55,19.59,19.55,19.57,54500.0,16.0257,16.0585,16.0257,16.0421,54500.0
2012-04-20 10:30:00,19.58,19.63,19.58,19.63,100500.0,16.0503,16.0912,16.0503,16.0912,100500.0
2012-04-20 10:40:00,19.63,19.63,19.6,19.61,93500.0,16.0912,16.0912,16.0666,16.0748,93500.0
2012-04-20 10:50:00,19.61,19.62,19.59,19.6,84500.0,16.0748,16.083,16.0585,16.0666,84500.0
2012-04-20 11:00:00,19.61,19.61,19.58,19.59,73500.0,16.0748,16.0748,16.0503,16.0585,73500.0
2012-04-20 11:10:00,19.59,19.62,19.59,19.62,48500.0,16.0585,16.083,16.0585,16.083,48500.0
2012-04-20 11:20:00,19.62,19.63,19.6,19.6,150500.0,16.083,16.0912,16.0666,16.0666,150500.0
2012-04-20 11:30:00,19.61,19.62,19.61,19.61,14500.0,16.0748,16.083,16.0748,16.0748,14500.0
2012-04-20 11:40:00,19.61,19.62,19.6,19.62,15500.0,16.0748,16.083,16.0666,16.083,15500.0
2012-04-20 11:50:00,19.61,19.63,19.61,19.63,31000.0,16.0748,16.0912,16.0748,16.0912,31000.0
2012-04-20 12:00:00,19.63,19.65,19.63,19.63,38500.0,16.0912,16.1076,16.0912,16.0912,38500.0
2012-04-20 12:10:00,19.63,19.64,19.63,19.63,19000.0,16.0912,16.0994,16.0912,16.0912,19000.0
2012-04-20 12:20:00,19.64,19.65,19.62,19.64,111500.0,16.0994,16.1076,16.083,16.0994,111500.0
2012-04-20 12:30:00,19.64,19.64,19.63,19.63,26000.0,16.0994,16.0994,16.0912,16.0912,26000.0
2012-04-20 12:40:00,19.63,19.63,19.6,19.61,34000.0,16.0912,16.0912,16.0666,16.0748,34000.0
2012-04-20 12:50:00,19.62,19.62,19.61,19.61,32000.0,16.083,16.083,16.0748,16.0748,32000.0
2012-04-20 13:00:00,19.61,19.62,19.61,19.62,32500.0,16.0748,16.083,16.0748,16.083,32500.0
2012-04-20 13:10:00,19.62,19.63,19.62,19.63,36000.0,16.083,16.0912,16.083,16.0912,36000.0
2012-04-20 13:20:00,19.62,19.62,19.6,19.61,88000.0,16.083,16.083,16.0666,16.0748,88000.0
2012-04-20 13:30:00,19.61,19.61,19.59,19.61,30500.0,16.0748,16.0748,16.0585,16.0748,30500.0
2012-04-20 13:40:00,19.61,19.61,19.59,19.6,6000.0,16.0748,16.0748,16.0585,16.0666,6000.0
2012-04-20 13:50:00,19.58,19.58,19.54,19.56,132000.0,16.0503,16.0503,16.0175,16.0339,132000.0
2012-04-20 14:00:00,19.56,19.56,19.53,19.53,29000.0,16.0339,16.0339,16.0093,16.0093,29000.0
2012-04-20 14:10:00,19.53,19.56,19.52,19.55,29000.0,16.0093,16.0339,16.0011,16.0257,29000.0
2012-04-20 14:20:00,19.55,19.59,19.55,19.59,34000.0,16.0257,16.0585,16.0257,16.0585,34000.0
2012-04-20 14:30:00,19.58,19.59,19.57,19.57,44000.0,16.0503,16.0585,16.0421,16.0421,44000.0
2012-04-20 14:40:00,19.58,19.58,19.56,19.56,19000.0,16.0503,16.0503,16.0339,16.0339,19000.0
2012-04-20 14:50:00,19.56,19.57,19.54,19.55,42500.0,16.0339,16.0421,16.0175,16.0257,42500.0
2012-04-20 15:00:00,19.56,19.56,19.51,19.51,34500.0,16.0339,16.0339,15.9929,15.9929,34500.0
2012-04-20 15:10:00,19.51,19.53,19.5,19.53,51000.0,15.9929,16.0093,15.9847,16.0093,51000.0
2012-04-20 15:20:00,19.54,19.54,19.5,19.51,62000.0,16.0175,16.0175,15.9847,15.9929,62000.0
2012-04-20 15:30:00,19.51,19.53,19.51,19.52,37000.0,15.9929,16.0093,15.9929,16.0011,37000.0
2012-04-20 15:40:00,19.52,19.53,19.51,19.52,90000.0,16.0011,16.0093,15.9929,16.0011,90000.0
2012-04-20 15:50:00,19.52,19.52,19.49,19.49,171000.0,16.0011,16.0011,15.9765,15.9765,171000.0
2012-04-23 09:30:00,19.24,19.25,19.18,19.22,343500.0,15.7715,15.7797,15.7224,15.7552,343500.0
2012-04-23 09:40:00,19.22,19.23,19.16,19.18,264500.0,15.7552,15.7633,15.706,15.7224,264500.0
2012-04-23 09:50:00,19.16,19.17,19.11,19.14,166500.0,15.706,15.7142,15.665,15.6896,166500.0
2012-04-23 10:00:00,19.14,19.14,19.08,19.08,185500.0,15.6896,15.6896,15.6404,15.6404,185500.0
2012-04-23 10:10:00,19.08,19.12,19.08,19.09,108500.0,15.6404,15.6732,15.6404,15.6486,108500.0
2012-04-23 10:20:00,19.09,19.14,19.08,19.13,72500.0,15.6486,15.6896,15.6404,15.6814,72500.0
2012-04-23 10:30:00,19.12,19.13,19.09,19.13,76500.0,15.6732,15.6814,15.6486,15.6814,76500.0
2012-04-23 10:40:00,19.13,19.13,19.09,19.12,63000.0,15.6814,15.6814,15.6486,15.6732,63000.0
2012-04-23 10:50:00,19.11,19.15,19.09,19.12,100500.0,15.665,15.6978,15.6486,15.6732,100500.0
2012-04-23 11:00:00,19.12,19.15,19.11,19.15,48000.0,15.6732,15.6978,15.665,15.6978,48000.0
2012-04-23 11:10:00,19.15,19.16,19.13,19.15,56500.0,15.6978,15.706,15.6814,15.6978,56500.0
2012-04-23 11:20:00,19.15,19.16,19.13,19.14,52000.0,15.6978,15.706,15.6814,15.6896,52000.0
2012-04-23 11:30:00,19.14,19.17,19.14,19.16,39000.0,15.6896,15.7142,15.6896,15.706,39000.0
2012-04-23 11:40:00,19.16,19.17,19.15,19.16,95500.0,15.706,15.7142,15.6978,15.706,95500.0
2012-04-23 11:50:00,19.17,19.18,19.16,19.18,30000.0,15.7142,15.7224,15.706,15.7224,30000.0
2012-04-23 12:00:00,19.17,19.2,19.17,19.2,17000.0,15.7142,15.7388,15.7142,15.7388,17000.0
2012-04-23 12:10:00,19.19,19.19,19.17,19.18,393000.0,15.7306,15.7306,15.7142,15.7224,393000.0
2012-04-23 12:20:00,19.18,19.21,19.18,19.21,15000.0,15.7224,15.747,15.7224,15.747,15000.0
2012-04-23 12:30:00,19.21,19.22,19.2,19.21,50500.0,15.747,15.7552,15.7388,15.747,50500.0
2012-04-23 12:40:00,19.2,19.2,19.18,19.19,51500.0,15.7388,15.7388,15.7224,15.7306,51500.0
2012-04-23 12:50:00,19.19,19.2,19.19,19.2,53500.0,15.7306,15.7388,15.7306,15.7388,53500.0
2012-04-23 13:00:00,19.2,19.2,19.19,19.19,28000.0,15.7388,15.7388,15.7306,15.7306,28000.0
2012-04-23 13:10:00,19.19,19.2,19.19,19.2,60500.0,15.7306,15.7388,15.7306,15.7388,60500.0
2012-04-23 13:20:00,19.2,19.22,19.2,19.2,47000.0,15.7388,15.7552,15.7388,15.7388,47000.0
2012-04-23 13:30:00,19.21,19.22,19.2,19.21,50000.0,15.747,15.7552,15.7388,15.747,50000.0
2012-04-23 13:40:00,19.22,19.22,19.18,19.2,50000.0,15.7552,15.7552,15.7224,15.7388,50000.0
2012-04-23 13:50:00,19.2,19.21,19.19,19.2,30000.0,15.7388,15.747,15.7306,15.7388,30000.0
2012-04-23 14:00:00,19.2,19.21,19.17,19.2,149000.0,15.7388,15.747,15.7142,15.7388,149000.0
2012-04-23 14:10:00,19.2,19.24,19.2,19.23,136500.0,15.7388,15.7715,15.7388,15.7633,136500.0
2012-04-23 14:20:00,19.23,19.28,19.23,19.26,187000.0,15.7633,15.8043,15.7633,15.7879,187000.0
2012-04-23 14:30:00,19.26,19.28,19.26,19.28,77000.0,15.7879,15.8043,15.7879,15.8043,77000.0
2012-04-23 14:40:00,19.28,19.28,19.24,19.26,97000.0,15.8043,15.8043,15.7715,15.7879,97000.0
2012-04-23 14:50:00,19.25,19.26,19.24,19.24,25000.0,15.7797,15.7879,15.7715,15.7715,25000.0
2012-04-23 15:00:00,19.23,19.26,19.22,19.23,111000.0,15.7633,15.7879,15.7552,15.7633,111000.0
2012-04-23 15:10:00,19.23,19.26,19.23,19.26,86000.0,15.7633,15.7879,15.7633,15.7879,86000.0
2012-04-23 15:20:00,19.26,19.27,19.24,19.27,29000.0,15.7879,15.7961,15.7715,15.7961,29000.0
2012-04-23 15:30:00,19.27,19.28,19.26,19.28,22000.0,15.7961,15.8043,15.7879,15.8043,22000.0
2012-04-23 15:40:00,19.28,19.29,19.27,19.28,170500.0,15.8043,15.8125,15.7961,15.8043,170500.0
2012-04-23 15:50:00,19.28,19.3,19.28,19.29,99000.0,15.8043,15.8207,15.8043,15.8125,99000.0
2012-04-24 09:30:00,19.31,19.33,19.27,19.3,131500.0,15.8289,15.8453,15.7961,15.8207,131500.0
2012-04-24 09:40:00,19.27,19.3,19.24,19.3,91000.0,15.7961,15.8207,15.7715,15.8207,91000.0
2012-04-24 09:50:00,19.3,19.3,19.26,19.28,80000.0,15.8207,15.8207,15.7879,15.8043,80000.0
2012-04-24 10:00:00,19.27,19.39,19.27,19.36,294000.0,15.7961,15.8945,15.7961,15.8699,294000.0
2012-04-24 10:10:00,19.36,19.37,19.33,19.34,58000.0,15.8699,15.8781,15.8453,15.8535,58000.0
2012-04-24 10:20:00,19.33,19.34,19.32,19.34,33000.0,15.8453,15.8535,15.8371,15.8535,33000.0
2012-04-24 10:30:00,19.34,19.36,19.33,19.35,65500.0,15.8535,15.8699,15.8453,15.8617,65500.0
2012-04-24 10:40:00,19.34,19.37,19.34,19.37,63500.0,15.8535,15.8781,15.8535,15.8781,63500.0
2012-04-24 10:50:00,19.36,19.38,19.34,19.36,77000.0,15.8699,15.8863,15.8535,15.8699,77000.0
2012-04-24 11:00:00,19.36,19.37,19.34,19.37,104500.0,15.8699,15.8781,15.8535,15.8781,104500.0
2012-04-24 11:10:00,19.37,19.42,19.36,19.41,123000.0,15.8781,15.9191,15.8699,15.9109,123000.0
2012-04-24 11:20:00,19.41,19.42,19.4,19.41,35000.0,15.9109,15.9191,15.9027,15.9109,35000.0
2012-04-24 11:30:00,19.4,19.42,19.39,19.4,27000.0,15.9027,15.9191,15.8945,15.9027,27000.0
2012-04-24 11:40:00,19.4,19.43,19.4,19.41,97000.0,15.9027,15.9273,15.9027,15.9109,97000.0
2012-04-24 11:50:00,19.41,19.42,19.4,19.4,111500.0,15.9109,15.9191,15.9027,15.9027,111500.0
2012-04-24 12:00:00,19.4,19.42,19.4,19.42,109500.0,15.9027,15.9191,15.9027,15.9191,109500.0
2012-04-24 12:10:00,19.42,19.42,19.4,19.4,26500.0,15.9191,15.9191,15.9027,15.9027,26500.0
2012-04-24 12:20:00,19.41,19.41,19.4,19.41,29500.0,15.9109,15.9109,15.9027,15.9109,29500.0
2012-04-24 12:30:00,19.41,19.42,19.39,19.4,45000.0,15.9109,15.9191,15.8945,15.9027,45000.0
2012-04-24 12:40:00,19.4,19.4,19.38,19.39,20500.0,15.9027,15.9027,15.8863,15.8945,20500.0
2012-04-24 12:50:00,19.38,19.39,19.36,19.36,38500.0,15.8863,15.8945,15.8699,15.8699,38500.0
2012-04-24 13:00:00,19.36,19.37,19.36,19.36,30000.0,15.8699,15.8781,15.8699,15.8699,30000.0
2012-04-24 13:10:00,19.37,19.37,19.35,19.36,31000.0,15.8781,15.8781,15.8617,15.8699,31000.0
2012-04-24 13:20:00,19.36,19.37,19.35,19.35,14500.0,15.8699,15.8781,15.8617,15.8617,14500.0
2012-04-24 13:30:00,19.35,19.38,19.35,19.36,62000.0,15.8617,15.8863,15.8617,15.8699,62000.0
2012-04-24 13:40:00,19.36,19.36,19.35,19.36,14000.0,15.8699,15.8699,15.8617,15.8699,14000.0
2012-04-24 13:50:00,19.36,19.36,19.31,19.31,100000.0,15.8699,15.8699,15.8289,15.8289,100000.0
2012-04-24 14:00:00,19.31,19.31,19.3,19.31,47000.0,15.8289,15.8289,15.8207,15.8289,47000.0
2012-04-24 14:10:00,19.31,19.31,19.3,19.3,17000.0,15.8289,15.8289,15.8207,15.8207,17000.0
2012-04-24 14:20:00,19.3,19.3,19.26,19.28,74500.0,15.8207,15.8207,15.7879,15.8043,74500.0
2012-04-24 14:30:00,19.29,19.31,19.28,19.31,34000.0,15.8125,15.8289,15.8043,15.8289,34000.0
2012-04-24 14:40:00,19.31,19.31,19.29,19.3,25500.0,15.8289,15.8289,15.8125,15.8207,25500.0
2012-04-24 14:50:00,19.31,19.31,19.3,19.31,44000.0,15.8289,15.8289,15.8207,15.8289,44000.0
2012-04-24 15:00:00,19.31,19.31,19.3,19.31,40500.0,15.8289,15.8289,15.8207,15.8289,40500.0
2012-04-24 15:10:00,19.31,19.31,19.29,19.29,54000.0,15.8289,15.8289,15.8125,15.8125,54000.0
2012-04-24 15:20:00,19.29,19.32,19.29,19.3,74000.0,15.8125,15.8371,15.8125,15.8207,74000.0
2012-04-24 15:30:00,19.3,19.33,19.3,19.32,101000.0,15.8207,15.8453,15.8207,15.8371,101000.0
2012-04-24 15:40:00,19.32,19.34,19.32,19.32,50500.0,15.8371,15.8535,15.8371,15.8371,50500.0
2012-04-24 15:50:00,19.32,19.34,19.32,19.34,133500.0,15.8371,15.8535,15.8371,15.8535,133500.0
2012-04-25 09:30:00,19.56,19.63,19.53,19.62,384500.0,16.0339,16.0912,16.0093,16.083,384500.0
2012-04-25 09:40:00,19.62,19.68,19.61,19.67,210000.0,16.083,16.1322,16.0748,16.124,210000.0
2012-04-25 09:50:00,19.67,19.7,19.65,19.67,163500.0,16.124,16.1486,16.1076,16.124,163500.0
2012-04-25 10:00:00,19.67,19.67,19.62,19.64,156000.0,16.124,16.124,16.083,16.0994,156000.0
2012-04-25 10:10:00,19.63,19.65,19.62,19.64,146500.0,16.0912,16.1076,16.083,16.0994,146500.0
2012-04-25 10:20:00,19.64,19.66,19.64,19.64,166500.0,16.0994,16.1158,16.0994,16.0994,166500.0
2012-04-25 10:30:00,19.64,19.65,19.61,19.63,81500.0,16.0994,16.1076,16.0748,16.0912,81500.0
2012-04-25 10:40:00,19.62,19.63,19.61,19.61,70500.0,16.083,16.0912,16.0748,16.0748,70500.0
2012-04-25 10:50:00,19.62,19.63,19.6,19.6,74000.0,16.083,16.0912,16.0666,16.0666,74000.0
2012-04-25 11:00:00,19.6,19.6,19.54,19.56,191500.0,16.0666,16.0666,16.0175,16.0339,191500.0
2012-04-25 11:10:00,19.56,19.57,19.55,19.57,32000.0,16.0339,16.0421,16.0257,16.0421,32000.0
2012-04-25 11:20:00,19.57,19.59,19.56,19.59,93500.0,16.0421,16.0585,16.0339,16.0585,93500.0
2012-04-25 11:30:00,19.58,19.58,19.57,19.57,33000.0,16.0503,16.0503,16.0421,16.0421,33000.0
2012-04-25 11:40:00,19.57,19.58,19.57,19.57,16500.0,16.0421,16.0503,16.0421,16.0421,16500.0
2012-04-25 11:50:00,19.56,19.58,19.56,19.57,12000.0,16.0339,16.0503,16.0339,16.0421,12000.0
2012-04-25 12:00:00,19.57,19.58,19.57,19.58,36500.0,16.0421,16.0503,16.0421,16.0503,36500.0
2012-04-25 12:10:00,19.58,19.61,19.58,19.6,35000.0,16.0503,16.0748,16.0503,16.0666,35000.0
2012-04-25 12:20:00,19.6,19.61,19.59,19.61,171500.0,16.0666,16.0748,16.0585,16.0748,171500.0
2012-04-25 12:30:00,19.61,19.61,19.57,19.57,163000.0,16.0748,16.0748,16.0421,16.0421,163000.0
2012-04-25 12:40:00,19.57,19.61,19.56,19.59,142500.0,16.0421,16.0748,16.0339,16.0585,142500.0
2012-04-25 12:50:00,19.59,19.63,19.59,19.63,41000.0,16.0585,16.0912,16.0585,16.0912,41000.0
2012-04-25 13:00:00,19.63,19.66,19.62,19.65,107500.0,16.0912,16.1158,16.083,16.1076,107500.0
2012-04-25 13:10:00,19.65,19.65,19.64,19.65,51500.0,16.1076,16.1076,16.0994,16.1076,51500.0
2012-04-25 13:20:00,19.65,19.66,19.64,19.65,68000.0,16.1076,16.1158,16.0994,16.1076,68000.0
2012-04-25 13:30:00,19.65,19.66,19.64,19.65,70500.0,16.1076,16.1158,16.0994,16.1076,70500.0
2012-04-25 13:40:00,19.65,19.66,19.64,19.64,57000.0,16.1076,16.1158,16.0994,16.0994,57000.0
2012-04-25 13:50:00,19.65,19.66,19.64,19.65,29500.0,16.1076,16.1158,16.0994,16.1076,29500.0
2012-04-25 14:00:00,19.65,19.65,19.62,19.63,170000.0,16.1076,16.1076,16.083,16.0912,170000.0
2012-04-25 14:10:00,19.63,19.65,19.63,19.65,61500.0,16.0912,16.1076,16.0912,16.1076,61500.0
2012-04-25 14:20:00,19.65,19.69,19.64,19.67,249500.0,16.1076,16.1404,16.0994,16.124,249500.0
2012-04-25 14:30:00,19.67,19.67,19.62,19.64,122000.0,16.124,16.124,16.083,16.0994,122000.0
2012-04-25 14:40:00,19.64,19.65,19.63,19.65,48500.0,16.0994,16.1076,16.0912,16.1076,48500.0
2012-04-25 14:50:00,19.65,19.67,19.64,19.67,50500.0,16.1076,16.124,16.0994,16.124,50500.0
2012-04-25 15:00:00,19.67,19.69,19.67,19.67,57000.0,16.124,16.1404,16.124,16.124,57000.0
2012-04-25 15:10:00,19.67,19.67,19.64,19.66,91000.0,16.124,16.124,16.0994,16.1158,91000.0
2012-04-25 15:20:00,19.67,19.67,19.65,19.65,33500.0,16.124,16.124,16.1076,16.1076,33500.0
2012-04-25 15:30:00,19.65,19.68,19.65,19.67,48500.0,16.1076,16.1322,16.1076,16.124,48500.0
2012-04-25 15:40:00,19.66,19.68,19.66,19.68,79500.0,16.1158,16.1322,16.1158,16.1322,79500.0
2012-04-25 15:50:00,19.67,19.69,19.67,19.67,108500.0,16.124,16.1404,16.124,16.124,108500.0
2012-04-26 09:30:00,19.66,19.72,19.64,19.72,157000.0,16.1158,16.165,16.0994,16.165,157000.0
2012-04-26 09:40:00,19.72,19.73,19.71,19.72,57500.0,16.165,16.1732,16.1568,16.165,57500.0
2012-04-26 09:50:00,19.73,19.76,19.71,19.74,48000.0,16.1732,16.1978,16.1568,16.1814,48000.0
2012-04-26 10:00:00,19.73,19.79,19.73,19.79,68000.0,16.1732,16.2224,16.1732,16.2224,68000.0
2012-04-26 10:10:00,19.79,19.81,19.77,19.8,150000.0,16.2224,16.2388,16.206,16.2306,150000.0
2012-04-26 10:20:00,19.79,19.79,19.77,19.77,49500.0,16.2224,16.2224,16.206,16.206,49500.0
2012-04-26 10:30:00,19.77,19.78,19.75,19.77,58500.0,16.206,16.2142,16.1896,16.206,58500.0
2012-04-26 10:40:00,19.77,19.81,19.77,19.81,19000.0,16.206,16.2388,16.206,16.2388,19000.0
2012-04-26 10:50:00,19.8,19.8,19.75,19.76,51500.0,16.2306,16.2306,16.1896,16.1978,51500.0
2012-04-26 11:00:00,19.77,19.78,19.75,19.75,111500.0,16.206,16.2142,16.1896,16.1896,111500.0
2012-04-26 11:10:00,19.75,19.77,19.75,19.76,43500.0,16.1896,16.206,16.1896,16.1978,43500.0
2012-04-26 11:20:00,19.76,19.79,19.76,19.79,54500.0,16.1978,16.2224,16.1978,16.2224,54500.0
2012-04-26 11:30:00,19.79,19.8,19.78,19.79,23500.0,16.2224,16.2306,16.2142,16.2224,23500.0
2012-04-26 11:40:00,19.79,19.79,19.78,19.78,21000.0,16.2224,16.2224,16.2142,16.2142,21000.0
2012-04-26 11:50:00,19.78,19.79,19.77,19.78,31000.0,16.2142,16.2224,16.206,16.2142,31000.0
2012-04-26 12:00:00,19.78,19.79,19.78,19.79,121000.0,16.2142,16.2224,16.2142,16.2224,121000.0
2012-04-26 12:10:00,19.79,19.81,19.79,19.8,31500.0,16.2224,16.2388,16.2224,16.2306,31500.0
2012-04-26 12:20:00,19.8,19.8,19.78,19.79,37000.0,16.2306,16.2306,16.2142,16.2224,37000.0
2012-04-26 12:30:00,19.79,19.79,19.78,19.78,17000.0,16.2224,16.2224,16.2142,16.2142,17000.0
2012-04-26 12:40:00,19.78,19.79,19.78,19.79,8000.0,16.2142,16.2224,16.2142,16.2224,8000.0
2012-04-26 12:50:00,19.79,19.79,19.78,19.79,7000.0,16.2224,16.2224,16.2142,16.2224,7000.0
2012-04-26 13:00:00,19.8,19.8,19.79,19.8,16500.0,16.2306,16.2306,16.2224,16.2306,16500.0
2012-04-26 13:10:00,19.79,19.82,19.79,19.82,131000.0,16.2224,16.247,16.2224,16.247,131000.0
2012-04-26 13:20:00,19.82,19.83,19.81,19.82,26500.0,16.247,16.2552,16.2388,16.247,26500.0
2012-04-26 13:30:00,19.82,19.85,19.82,19.85,75000.0,16.247,16.2716,16.247,16.2716,75000.0
2012-04-26 13:40:00,19.85,19.85,19.84,19.85,255000.0,16.2716,16.2716,16.2634,16.2716,255000.0
2012-04-26 13:50:00,19.85,19.87,19.85,19.86,56500.0,16.2716,16.288,16.2716,16.2798,56500.0
2012-04-26 14:00:00,19.87,19.88,19.86,19.87,61500.0,16.288,16.2962,16.2798,16.288,61500.0
2012-04-26 14:10:00,19.87,19.89,19.86,19.89,85000.0,16.288,16.3044,16.2798,16.3044,85000.0
2012-04-26 14:20:00,19.89,19.9,19.89,19.89,27500.0,16.3044,16.3126,16.3044,16.3044,27500.0
2012-04-26 14:30:00,19.9,19.9,19.89,19.89,26000.0,16.3126,16.3126,16.3044,16.3044,26000.0
2012-04-26 14:40:00,19.89,19.9,19.88,19.89,20500.0,16.3044,16.3126,16.2962,16.3044,20500.0
2012-04-26 14:50:00,19.89,19.89,19.88,19.89,101500.0,16.3044,16.3044,16.2962,16.3044,101500.0
2012-04-26 15:00:00,19.89,19.9,19.89,19.89,22500.0,16.3044,16.3126,16.3044,16.3044,22500.0
2012-04-26 15:10:00,19.88,19.91,19.88,19.91,84500.0,16.2962,16.3208,16.2962,16.3208,84500.0
2012-04-26 15:20:00,19.91,19.92,19.9,19.9,83500.0,16.3208,16.329,16.3126,16.3126,83500.0
2012-04-26 15:30:00,19.9,19.9,19.88,19.89,104500.0,16.3126,16.3126,16.2962,16.3044,104500.0
2012-04-26 15:40:00,19.89,19.89,19.88,19.89,132000.0,16.3044,16.3044,16.2962,16.3044,132000.0
2012-04-26 15:50:00,19.89,19.89,19.86,19.86,299500.0,16.3044,16.3044,16.2798,16.2798,299500.0
2012-04-27 09:30:00,19.94,19.94,19.88,19.89,200000.0,16.3454,16.3454,16.2962,16.3044,200000.0
2012-04-27 09:40:00,19.89,19.9,19.81,19.82,280500.0,16.3044,16.3126,16.2388,16.247,280500.0
2012-04-27 09:50:00,19.82,19.86,19.8,19.85,114500.0,16.247,16.2798,16.2306,16.2716,114500.0
2012-04-27 10:00:00,19.85,19.85,19.77,19.79,222500.0,16.2716,16.2716,16.206,16.2224,222500.0
2012-04-27 10:10:00,19.79,19.82,19.77,19.82,216000.0,16.2224,16.247,16.206,16.247,216000.0
2012-04-27 10:20:00,19.81,19.82,19.79,19.82,171000.0,16.2388,16.247,16.2224,16.247,171000.0
2012-04-27 10:30:00,19.81,19.85,19.8,19.85,143000.0,16.2388,16.2716,16.2306,16.2716,143000.0
2012-04-27 10:40:00,19.85,19.85,19.83,19.84,131500.0,16.2716,16.2716,16.2552,16.2634,131500.0
2012-04-27 10:50:00,19.85,19.89,19.85,19.88,39500.0,16.2716,16.3044,16.2716,16.2962,39500.0
2012-04-27 11:00:00,19.88,19.9,19.88,19.88,33000.0,16.2962,16.3126,16.2962,16.2962,33000.0
2012-04-27 11:10:00,19.89,19.91,19.88,19.9,347000.0,16.3044,16.3208,16.2962,16.3126,347000.0
2012-04-27 11:20:00,19.89,19.9,19.89,19.9,39000.0,16.3044,16.3126,16.3044,16.3126,39000.0
2012-04-27 11:30:00,19.89,19.91,19.89,19.91,80000.0,16.3044,16.3208,16.3044,16.3208,80000.0
2012-04-27 11:40:00,19.91,19.91,19.9,19.91,100000.0,16.3208,16.3208,16.3126,16.3208,100000.0
2012-04-27 11:50:00,19.91,19.92,19.9,19.92,43500.0,16.3208,16.329,16.3126,16.329,43500.0
2012-04-27 12:00:00,19.92,19.92,19.91,19.91,127500.0,16.329,16.329,16.3208,16.3208,127500.0
2012-04-27 12:10:00,19.91,19.92,19.91,19.92,29500.0,16.3208,16.329,16.3208,16.329,29500.0
2012-04-27 12:20:00,19.92,19.92,19.91,19.92,53000.0,16.329,16.329,16.3208,16.329,53000.0
2012-04-27 12:30:00,19.92,19.92,19.91,19.91,83000.0,16.329,16.329,16.3208,16.3208,83000.0
2012-04-27 12:40:00,19.91,19.92,19.91,19.92,25500.0,16.3208,16.329,16.3208,16.329,25500.0
2012-04-27 12:50:00,19.92,19.93,19.91,19.92,163000.0,16.329,16.3372,16.3208,16.329,163000.0
2012-04-27 13:00:00,19.92,19.93,19.92,19.92,70500.0,16.329,16.3372,16.329,16.329,70500.0
2012-04-27 13:10:00,19.92,19.93,19.92,19.93,24500.0,16.329,16.3372,16.329,16.3372,24500.0
2012-04-27 13:20:00,19.93,19.95,19.93,19.95,18500.0,16.3372,16.3536,16.3372,16.3536,18500.0
2012-04-27 13:30:00,19.95,20.0,19.95,19.98,140500.0,16.3536,16.3945,16.3536,16.3781,140500.0
2012-04-27 13:40:00,19.98,20.0,19.98,19.99,82500.0,16.3781,16.3945,16.3781,16.3863,82500.0
2012-04-27 13:50:00,20.0,20.0,19.97,19.97,31000.0,16.3945,16.3945,16.3699,16.3699,31000.0
2012-04-27 14:00:00,19.98,19.98,19.97,19.98,50500.0,16.3781,16.3781,16.3699,16.3781,50500.0
2012-04-27 14:10:00,19.98,19.98,19.97,19.97,24500.0,16.3781,16.3781,16.3699,16.3699,24500.0
2012-04-27 14:20:00,19.97,19.97,19.96,19.96,33000.0,16.3699,16.3699,16.3618,16.3618,33000.0
2012-04-27 14:30:00,19.95,19.98,19.95,19.97,78500.0,16.3536,16.3781,16.3536,16.3699,78500.0
2012-04-27 14:40:00,19.97,19.97,19.96,19.96,23500.0,16.3699,16.3699,16.3618,16.3618,23500.0
2012-04-27 14:50:00,19.96,19.98,19.96,19.97,34000.0,16.3618,16.3781,16.3618,16.3699,34000.0
2012-04-27 15:00:00,19.97,19.98,19.95,19.97,54500.0,16.3699,16.3781,16.3536,16.3699,54500.0
2012-04-27 15:10:00,19.98,19.98,19.97,19.98,43500.0,16.3781,16.3781,16.3699,16.3781,43500.0
2012-04-27 15:20:00,19.98,19.99,19.98,19.98,50500.0,16.3781,16.3863,16.3781,16.3781,50500.0
2012-04-27 15:30:00,19.98,19.99,19.96,19.97,64000.0,16.3781,16.3863,16.3618,16.3699,64000.0
2012-04-27 15:40:00,19.96,19.99,19.96,19.98,211000.0,16.3618,16.3863,16.3618,16.3781,211000.0
2012-04-27 15:50:00,19.98,19.99,19.96,19.96,166500.0,16.3781,16.3863,16.3618,16.3618,166500.0
2012-04-30 09:30:00,19.96,19.96,19.88,19.9,605500.0,16.3618,16.3618,16.2962,16.3126,605500.0
2012-04-30 09:40:00,19.9,19.9,19.81,19.83,258000.0,16.3126,16.3126,16.2388,16.2552,258000.0
2012-04-30 09:50:00,19.82,19.83,19.78,19.8,100000.0,16.247,16.2552,16.2142,16.2306,100000.0
2012-04-30 10:00:00,19.8,19.81,19.77,19.8,88000.0,16.2306,16.2388,16.206,16.2306,88000.0
2012-04-30 10:10:00,19.8,19.84,19.78,19.83,104000.0,16.2306,16.2634,16.2142,16.2552,104000.0
2012-04-30 10:20:00,19.83,19.84,19.82,19.82,68000.0,16.2552,16.2634,16.247,16.247,68000.0
2012-04-30 10:30:00,19.81,19.81,19.79,19.8,83500.0,16.2388,16.2388,16.2224,16.2306,83500.0
2012-04-30 10:40:00,19.8,19.82,19.78,19.79,63000.0,16.2306,16.247,16.2142,16.2224,63000.0
2012-04-30 10:50:00,19.79,19.8,19.77,19.8,50500.0,16.2224,16.2306,16.206,16.2306,50500.0
2012-04-30 11:00:00,19.79,19.82,19.79,19.8,133000.0,16.2224,16.247,16.2224,16.2306,133000.0
2012-04-30 11:10:00,19.8,19.8,19.79,19.8,22000.0,16.2306,16.2306,16.2224,16.2306,22000.0
2012-04-30 11:20:00,19.8,19.81,19.78,19.79,104000.0,16.2306,16.2388,16.2142,16.2224,104000.0
2012-04-30 11:30:00,19.79,19.8,19.76,19.76,42500.0,16.2224,16.2306,16.1978,16.1978,42500.0
2012-04-30 11:40:00,19.76,19.8,19.76,19.8,273500.0,16.1978,16.2306,16.1978,16.2306,273500.0
2012-04-30 11:50:00,19.8,19.85,19.79,19.85,294000.0,16.2306,16.2716,16.2224,16.2716,294000.0
2012-04-30 12:00:00,19.85,19.85,19.8,19.8,91500.0,16.2716,16.2716,16.2306,16.2306,91500.0
2012-04-30 12:10:00,19.8,19.82,19.8,19.82,22500.0,16.2306,16.247,16.2306,16.247,22500.0
2012-04-30 12:20:00,19.82,19.84,19.82,19.83,21500.0,16.247,16.2634,16.247,16.2552,21500.0
2012-04-30 12:30:00,19.83,19.84,19.8,19.82,51000.0,16.2552,16.2634,16.2306,16.247,51000.0
2012-04-30 12:40:00,19.82,19.83,19.82,19.83,18500.0,16.247,16.2552,16.247,16.2552,18500.0
2012-04-30 12:50:00,19.83,19.83,19.82,19.82,55000.0,16.2552,16.2552,16.247,16.247,55000.0
2012-04-30 13:00:00,19.82,19.83,19.81,19.81,145500.0,16.247,16.2552,16.2388,16.2388,145500.0
2012-04-30 13:10:00,19.82,19.83,19.82,19.83,64500.0,16.247,16.2552,16.247,16.2552,64500.0
2012-04-30 13:20:00,19.82,19.83,19.8,19.81,45500.0,16.247,16.2552,16.2306,16.2388,45500.0
2012-04-30 13:30:00,19.81,19.81,19.79,19.8,47000.0,16.2388,16.2388,16.2224,16.2306,47000.0
2012-04-30 13:40:00,19.8,19.81,19.79,19.8,26000.0,16.2306,16.2388,16.2224,16.2306,26000.0
2012-04-30 13:50:00,19.81,19.82,19.81,19.82,41500.0,16.2388,16.247,16.2388,16.247,41500.0
2012-04-30 14:00:00,19.82,19.83,19.81,19.81,14500.0,16.247,16.2552,16.2388,16.2388,14500.0
2012-04-30 14:10:00,19.81,19.82,19.8,19.82,35000.0,16.2388,16.247,16.2306,16.247,35000.0
2012-04-30 14:20:00,19.82,19.83,19.81,19.81,63500.0,16.247,16.2552,16.2388,16.2388,63500.0
2012-04-30 14:30:00,19.81,19.82,19.79,19.79,38500.0,16.2388,16.247,16.2224,16.2224,38500.0
2012-04-30 14:40:00,19.79,19.81,19.79,19.8,48500.0,16.2224,16.2388,16.2224,16.2306,48500.0
2012-04-30 14:50:00,19.8,19.82,19.8,19.82,43000.0,16.2306,16.247,16.2306,16.247,43000.0
2012-04-30 15:00:00,19.82,19.83,19.82,19.82,90000.0,16.247,16.2552,16.247,16.247,90000.0
2012-04-30 15:10:00,19.82,19.83,19.81,19.81,39000.0,16.247,16.2552,16.2388,16.2388,39000.0
2012-04-30 15:20:00,19.81,19.82,19.81,19.82,37000.0,16.2388,16.247,16.2388,16.247,37000.0
2012-04-30 15:30:00,19.82,19.84,19.82,19.84,44000.0,16.247,16.2634,16.247,16.2634,44000.0
2012-04-30 15:40:00,19.85,19.87,19.85,19.85,123000.0,16.2716,16.288,16.2716,16.2716,123000.0
2012-04-30 15:50:00,19.85,19.85,19.79,19.8,367500.0,16.2716,16.2716,16.2224,16.2306,367500.0
2012-05-01 09:30:00,19.82,19.85,19.8,19.81,351500.0,16.247,16.2716,16.2306,16.2388,351500.0
2012-05-01 09:40:00,19.82,19.85,19.8,19.8,241500.0,16.247,16.2716,16.2306,16.2306,241500.0
2012-05-01 09:50:00,19.8,19.82,19.75,19.75,181500.0,16.2306,16.247,16.1896,16.1896,181500.0
2012-05-01 10:00:00,19.76,19.95,19.76,19.94,389500.0,16.1978,16.3536,16.1978,16.3454,389500.0
2012-05-01 10:10:00,19.94,19.99,19.92,19.98,109500.0,16.3454,16.3863,16.329,16.3781,109500.0
2012-05-01 10:20:00,19.99,20.02,19.98,20.01,128500.0,16.3863,16.4109,16.3781,16.4027,128500.0
2012-05-01 10:30:00,20.02,20.03,20.01,20.02,64000.0,16.4109,16.4191,16.4027,16.4109,64000.0
2012-05-01 10:40:00,20.02,20.06,20.02,20.04,170000.0,16.4109,16.4437,16.4109,16.4273,170000.0
2012-05-01 10:50:00,20.04,20.06,20.04,20.04,121000.0,16.4273,16.4437,16.4273,16.4273,121000.0
2012-05-01 11:00:00,20.04,20.04,20.03,20.03,97000.0,16.4273,16.4273,16.4191,16.4191,97000.0
2012-05-01 11:10:00,20.03,20.06,20.03,20.05,108000.0,16.4191,16.4437,16.4191,16.4355,108000.0
2012-05-01 11:20:00,20.05,20.06,20.05,20.06,72000.0,16.4355,16.4437,16.4355,16.4437,72000.0
2012-05-01 11:30:00,20.06,20.07,20.06,20.06,189000.0,16.4437,16.4519,16.4437,16.4437,189000.0
2012-05-01 11:40:00,20.06,20.09,20.06,20.09,455500.0,16.4437,16.4683,16.4437,16.4683,455500.0
2012-05-01 11:50:00,20.08,20.11,20.08,20.1,205500.0,16.4601,16.4847,16.4601,16.4765,205500.0
2012-05-01 12:00:00,20.1,20.1,20.08,20.08,106500.0,16.4765,16.4765,16.4601,16.4601,106500.0
2012-05-01 12:10:00,20.08,20.08,20.07,20.08,43000.0,16.4601,16.4601,16.4519,16.4601,43000.0
2012-05-01 12:20:00,20.08,20.09,20.08,20.08,148500.0,16.4601,16.4683,16.4601,16.4601,148500.0
2012-05-01 12:30:00,20.08,20.09,20.07,20.08,100500.0,16.4601,16.4683,16.4519,16.4601,100500.0
2012-05-01 12:40:00,20.07,20.07,20.06,20.06,38500.0,16.4519,16.4519,16.4437,16.4437,38500.0
2012-05-01 12:50:00,20.06,20.07,20.06,20.06,56000.0,16.4437,16.4519,16.4437,16.4437,56000.0
2012-05-01 13:00:00,20.06,20.06,20.05,20.05,30500.0,16.4437,16.4437,16.4355,16.4355,30500.0
2012-05-01 13:10:00,20.05,20.05,20.04,20.04,37500.0,16.4355,16.4355,16.4273,16.4273,37500.0
2012-05-01 13:20:00,20.04,20.04,20.02,20.03,88500.0,16.4273,16.4273,16.4109,16.4191,88500.0
2012-05-01 13:30:00,20.03,20.04,20.03,20.04,53500.0,16.4191,16.4273,16.4191,16.4273,53500.0
2012-05-01 13:40:00,20.04,20.04,20.02,20.03,313000.0,16.4273,16.4273,16.4109,16.4191,313000.0
2012-05-01 13:50:00,20.03,20.04,20.02,20.03,898500.0,16.4191,16.4273,16.4109,16.4191,898500.0
2012-05-01 14:00:00,20.03,20.03,20.02,20.03,40000.0,16.4191,16.4191,16.4109,16.4191,40000.0
2012-05-01 14:10:00,20.03,20.03,20.01,20.02,40000.0,16.4191,16.4191,16.4027,16.4109,40000.0
2012-05-01 14:20:00,20.02,20.03,19.98,20.01,163000.0,16.4109,16.4191,16.3781,16.4027,163000.0
2012-05-01 14:30:00,20.02,20.02,20.0,20.02,59000.0,16.4109,16.4109,16.3945,16.4109,59000.0
2012-05-01 14:40:00,20.02,20.02,19.99,20.01,95500.0,16.4109,16.4109,16.3863,16.4027,95500.0
2012-05-01 14:50:00,20.01,20.01,19.99,19.99,80000.0,16.4027,16.4027,16.3863,16.3863,80000.0
2012-05-01 15:00:00,19.99,20.01,19.99,19.99,91500.0,16.3863,16.4027,16.3863,16.3863,91500.0
2012-05-01 15:10:00,19.99,19.99,19.97,19.98,78500.0,16.3863,16.3863,16.3699,16.3781,78500.0
2012-05-01 15:20:00,19.98,19.98,19.96,19.97,97500.0,16.3781,16.3781,16.3618,16.3699,97500.0
2012-05-01 15:30:00,19.97,19.97,19.92,19.94,108500.0,16.3699,16.3699,16.329,16.3454,108500.0
2012-05-01 15:40:00,19.94,19.95,19.93,19.93,125000.0,16.3454,16.3536,16.3372,16.3372,125000.0
2012-05-01 15:50:00,19.93,19.93,19.87,19.89,159500.0,16.3372,16.3372,16.288,16.3044,159500.0
2012-05-02 09:30:00,19.75,19.76,19.7,19.75,190500.0,16.1896,16.1978,16.1486,16.1896,190500.0
2012-05-02 09:40:00,19.76,19.8,19.74,19.79,113000.0,16.1978,16.2306,16.1814,16.2224,113000.0
2012-05-02 09:50:00,19.79,19.81,19.79,19.8,97500.0,16.2224,16.2388,16.2224,16.2306,97500.0
2012-05-02 10:00:00,19.81,19.82,19.75,19.79,111500.0,16.2388,16.247,16.1896,16.2224,111500.0
2012-05-02 10:10:00,19.79,19.8,19.74,19.75,272000.0,16.2224,16.2306,16.1814,16.1896,272000.0
2012-05-02 10:20:00,19.75,19.76,19.74,19.74,18000.0,16.1896,16.1978,16.1814,16.1814,18000.0
2012-05-02 10:30:00,19.72,19.76,19.71,19.75,168500.0,16.165,16.1978,16.1568,16.1896,168500.0
2012-05-02 10:40:00,19.75,19.8,19.75,19.78,127500.0,16.1896,16.2306,16.1896,16.2142,127500.0
2012-05-02 10:50:00,19.79,19.83,19.78,19.81,47500.0,16.2224,16.2552,16.2142,16.2388,47500.0
2012-05-02 11:00:00,19.81,19.83,19.8,19.81,55500.0,16.2388,16.2552,16.2306,16.2388,55500.0
2012-05-02 11:10:00,19.82,19.83,19.81,19.82,52500.0,16.247,16.2552,16.2388,16.247,52500.0
2012-05-02 11:20:00,19.82,19.83,19.81,19.82,31500.0,16.247,16.2552,16.2388,16.247,31500.0
2012-05-02 11:30:00,19.82,19.85,19.82,19.85,20000.0,16.247,16.2716,16.247,16.2716,20000.0
2012-05-02 11:40:00,19.84,19.86,19.84,19.85,53000.0,16.2634,16.2798,16.2634,16.2716,53000.0
2012-05-02 11:50:00,19.86,19.86,19.84,19.84,221000.0,16.2798,16.2798,16.2634,16.2634,221000.0
2012-05-02 12:00:00,19.85,19.85,19.83,19.84,30500.0,16.2716,16.2716,16.2552,16.2634,30500.0
2012-05-02 12:10:00,19.84,19.89,19.84,19.88,120500.0,16.2634,16.3044,16.2634,16.2962,120500.0
2012-05-02 12:20:00,19.88,19.91,19.88,19.89,111000.0,16.2962,16.3208,16.2962,16.3044,111000.0
2012-05-02 12:30:00,19.89,19.91,19.89,19.89,61500.0,16.3044,16.3208,16.3044,16.3044,61500.0
2012-05-02 12:40:00,19.89,19.9,19.87,19.87,82500.0,16.3044,16.3126,16.288,16.288,82500.0
2012-05-02 12:50:00,19.87,19.9,19.87,19.89,41000.0,16.288,16.3126,16.288,16.3044,41000.0
2012-05-02 13:00:00,19.9,19.9,19.88,19.89,26500.0,16.3126,16.3126,16.2962,16.3044,26500.0
2012-05-02 13:10:00,19.89,19.91,19.88,19.89,54000.0,16.3044,16.3208,16.2962,16.3044,54000.0
2012-05-02 13:20:00,19.89,19.89,19.87,19.87,31500.0,16.3044,16.3044,16.288,16.288,31500.0
2012-05-02 13:30:00,19.87,19.89,19.87,19.89,37000.0,16.288,16.3044,16.288,16.3044,37000.0
2012-05-02 13:40:00,19.89,19.92,19.88,19.91,38000.0,16.3044,16.329,16.2962,16.3208,38000.0
2012-05-02 13:50:00,19.91,19.93,19.9,19.92,58500.0,16.3208,16.3372,16.3126,16.329,58500.0
2012-05-02 14:00:00,19.92,19.94,19.92,19.94,42500.0,16.329,16.3454,16.329,16.3454,42500.0
2012-05-02 14:10:00,19.94,19.95,19.92,19.93,68500.0,16.3454,16.3536,16.329,16.3372,68500.0
2012-05-02 14:20:00,19.93,19.96,19.93,19.96,57500.0,16.3372,16.3618,16.3372,16.3618,57500.0
2012-05-02 14:30:00,19.95,19.95,19.92,19.92,144000.0,16.3536,16.3536,16.329,16.329,144000.0
2012-05-02 14:40:00,19.92,19.93,19.92,19.92,29500.0,16.329,16.3372,16.329,16.329,29500.0
2012-05-02 14:50:00,19.92,19.93,19.92,19.92,81500.0,16.329,16.3372,16.329,16.329,81500.0
2012-05-02 15:00:00,19.92,19.93,19.89,19.89,46000.0,16.329,16.3372,16.3044,16.3044,46000.0
2012-05-02 15:10:00,19.89,19.91,19.88,19.9,46500.0,16.3044,16.3208,16.2962,16.3126,46500.0
2012-05-02 15:20:00,19.89,19.91,19.89,19.91,90000.0,16.3044,16.3208,16.3044,16.3208,90000.0
2012-05-02 15:30:00,19.91,19.91,19.89,19.91,77500.0,16.3208,16.3208,16.3044,16.3208,77500.0
2012-05-02 15:40:00,19.91,19.94,19.91,19.92,110500.0,16.3208,16.3454,16.3208,16.329,110500.0
2012-05-02 15:50:00,19.92,19.92,19.91,19.92,98000.0,16.329,16.329,16.3208,16.329,98000.0
2012-05-03 09:30:00,19.89,19.9,19.81,19.83,255000.0,16.3044,16.3126,16.2388,16.2552,255000.0
2012-05-03 09:40:00,19.83,19.85,19.81,19.85,108000.0,16.2552,16.2716,16.2388,16.2716,108000.0
2012-05-03 09:50:00,19.86,19.87,19.83,19.84,36500.0,16.2798,16.288,16.2552,16.2634,36500.0
2012-05-03 10:00:00,19.83,19.83,19.75,19.77,274000.0,16.2552,16.2552,16.1896,16.206,274000.0
2012-05-03 10:10:00,19.77,19.78,19.74,19.75,27000.0,16.206,16.2142,16.1814,16.1896,27000.0
2012-05-03 10:20:00,19.74,19.75,19.71,19.75,75500.0,16.1814,16.1896,16.1568,16.1896,75500.0
2012-05-03 10:30:00,19.75,19.79,19.75,19.79,38000.0,16.1896,16.2224,16.1896,16.2224,38000.0
2012-05-03 10:40:00,19.79,19.79,19.77,19.79,39500.0,16.2224,16.2224,16.206,16.2224,39500.0
2012-05-03 10:50:00,19.79,19.83,19.77,19.83,80500.0,16.2224,16.2552,16.206,16.2552,80500.0
2012-05-03 11:00:00,19.84,19.84,19.81,19.82,29500.0,16.2634,16.2634,16.2388,16.247,29500.0
2012-05-03 11:10:00,19.81,19.82,19.8,19.8,38000.0,16.2388,16.247,16.2306,16.2306,38000.0
2012-05-03 11:20:00,19.8,19.82,19.79,19.8,71000.0,16.2306,16.247,16.2224,16.2306,71000.0
2012-05-03 11:30:00,19.8,19.81,19.76,19.77,288500.0,16.2306,16.2388,16.1978,16.206,288500.0
2012-05-03 11:40:00,19.77,19.77,19.7,19.71,189500.0,16.206,16.206,16.1486,16.1568,189500.0
2012-05-03 11:50:00,19.7,19.72,19.7,19.71,55000.0,16.1486,16.165,16.1486,16.1568,55000.0
2012-05-03 12:00:00,19.71,19.72,19.68,19.7,69000.0,16.1568,16.165,16.1322,16.1486,69000.0
2012-05-03 12:10:00,19.7,19.7,19.69,19.69,35500.0,16.1486,16.1486,16.1404,16.1404,35500.0
2012-05-03 12:20:00,19.7,19.7,19.66,19.7,154500.0,16.1486,16.1486,16.1158,16.1486,154500.0
2012-05-03 12:30:00,19.69,19.71,19.68,19.71,81000.0,16.1404,16.1568,16.1322,16.1568,81000.0
2012-05-03 12:40:00,19.71,19.71,19.68,19.68,54000.0,16.1568,16.1568,16.1322,16.1322,54000.0
2012-05-03 12:50:00,19.68,19.69,19.66,19.66,56500.0,16.1322,16.1404,16.1158,16.1158,56500.0
2012-05-03 13:00:00,19.66,19.68,19.66,19.67,75000.0,16.1158,16.1322,16.1158,16.124,75000.0
2012-05-03 13:10:00,19.66,19.67,19.64,19.66,87000.0,16.1158,16.124,16.0994,16.1158,87000.0
2012-05-03 13:20:00,19.66,19.67,19.65,19.67,25500.0,16.1158,16.124,16.1076,16.124,25500.0
2012-05-03 13:30:00,19.67,19.67,19.63,19.63,13000.0,16.124,16.124,16.0912,16.0912,13000.0
2012-05-03 13:40:00,19.63,19.63,19.57,19.58,157500.0,16.0912,16.0912,16.0421,16.0503,157500.0
2012-05-03 13:50:00,19.58,19.62,19.57,19.58,61500.0,16.0503,16.083,16.0421,16.0503,61500.0
2012-05-03 14:00:00,19.58,19.59,19.58,19.58,29500.0,16.0503,16.0585,16.0503,16.0503,29500.0
2012-05-03 14:10:00,19.58,19.6,19.57,19.59,61500.0,16.0503,16.0666,16.0421,16.0585,61500.0
2012-05-03 14:20:00,19.59,19.59,19.58,19.59,16500.0,16.0585,16.0585,16.0503,16.0585,16500.0
2012-05-03 14:30:00,19.57,19.59,19.57,19.57,41000.0,16.0421,16.0585,16.0421,16.0421,41000.0
2012-05-03 14:40:00,19.57,19.58,19.54,19.54,607500.0,16.0421,16.0503,16.0175,16.0175,607500.0
2012-05-03 14:50:00,19.54,19.56,19.54,19.55,41000.0,16.0175,16.0339,16.0175,16.0257,41000.0
2012-05-03 15:00:00,19.55,19.58,19.55,19.57,91500.0,16.0257,16.0503,16.0257,16.0421,91500.0
2012-05-03 15:10:00,19.57,19.61,19.57,19.6,61500.0,16.0421,16.0748,16.0421,16.0666,61500.0
2012-05-03 15:20:00,19.6,19.63,19.6,19.6,128500.0,16.0666,16.0912,16.0666,16.0666,128500.0
2012-05-03 15:30:00,19.6,19.61,19.58,19.59,77500.0,16.0666,16.0748,16.0503,16.0585,77500.0
2012-05-03 15:40:00,19.58,19.61,19.58,19.6,207500.0,16.0503,16.0748,16.0503,16.0666,207500.0
2012-05-03 15:50:00,19.59,19.6,19.58,19.6,176000.0,16.0585,16.0666,16.0503,16.0666,176000.0
2012-05-04 09:30:00,19.47,19.48,19.41,19.41,263000.0,15.9601,15.9683,15.9109,15.9109,263000.0
2012-05-04 09:40:00,19.41,19.41,19.37,19.41,198000.0,15.9109,15.9109,15.8781,15.9109,198000.0
2012-05-04 09:50:00,19.41,19.44,19.38,19.4,144500.0,15.9109,15.9355,15.8863,15.9027,144500.0
2012-05-04 10:00:00,19.4,19.4,19.36,19.37,69000.0,15.9027,15.9027,15.8699,15.8781,69000.0
2012-05-04 10:10:00,19.38,19.4,19.34,19.34,146500.0,15.8863,15.9027,15.8535,15.8535,146500.0
2012-05-04 10:20:00,19.34,19.35,19.32,19.34,82000.0,15.8535,15.8617,15.8371,15.8535,82000.0
2012-05-04 10:30:00,19.34,19.34,19.29,19.3,52000.0,15.8535,15.8535,15.8125,15.8207,52000.0
2012-05-04 10:40:00,19.3,19.31,19.29,19.31,84000.0,15.8207,15.8289,15.8125,15.8289,84000.0
2012-05-04 10:50:00,19.31,19.35,19.31,19.34,44000.0,15.8289,15.8617,15.8289,15.8535,44000.0
2012-05-04 11:00:00,19.34,19.34,19.31,19.32,73000.0,15.8535,15.8535,15.8289,15.8371,73000.0
2012-05-04 11:10:00,19.31,19.34,19.3,19.33,49500.0,15.8289,15.8535,15.8207,15.8453,49500.0
2012-05-04 11:20:00,19.32,19.32,19.3,19.3,76000.0,15.8371,15.8371,15.8207,15.8207,76000.0
2012-05-04 11:30:00,19.3,19.3,19.25,19.26,89500.0,15.8207,15.8207,15.7797,15.7879,89500.0
2012-05-04 11:40:00,19.26,19.27,19.25,19.26,32000.0,15.7879,15.7961,15.7797,15.7879,32000.0
2012-05-04 11:50:00,19.26,19.27,19.24,19.25,173500.0,15.7879,15.7961,15.7715,15.7797,173500.0
2012-05-04 12:00:00,19.25,19.26,19.25,19.26,47500.0,15.7797,15.7879,15.7797,15.7879,47500.0
2012-05-04 12:10:00,19.27,19.27,19.26,19.27,94000.0,15.7961,15.7961,15.7879,15.7961,94000.0
2012-05-04 12:20:00,19.27,19.27,19.23,19.25,65000.0,15.7961,15.7961,15.7633,15.7797,65000.0
2012-05-04 12:30:00,19.25,19.26,19.22,19.24,40500.0,15.7797,15.7879,15.7552,15.7715,40500.0
2012-05-04 12:40:00,19.23,19.25,19.23,19.25,32500.0,15.7633,15.7797,15.7633,15.7797,32500.0
2012-05-04 12:50:00,19.24,19.26,19.23,19.24,39000.0,15.7715,15.7879,15.7633,15.7715,39000.0
2012-05-04 13:00:00,19.25,19.28,19.25,19.26,49500.0,15.7797,15.8043,15.7797,15.7879,49500.0
2012-05-04 13:10:00,19.26,19.28,19.25,19.27,186500.0,15.7879,15.8043,15.7797,15.7961,186500.0
2012-05-04 13:20:00,19.27,19.28,19.26,19.28,23500.0,15.7961,15.8043,15.7879,15.8043,23500.0
2012-05-04 13:30:00,19.27,19.3,19.27,19.29,41000.0,15.7961,15.8207,15.7961,15.8125,41000.0
2012-05-04 13:40:00,19.29,19.3,19.28,19.29,58000.0,15.8125,15.8207,15.8043,15.8125,58000.0
2012-05-04 13:50:00,19.29,19.3,19.29,19.3,55500.0,15.8125,15.8207,15.8125,15.8207,55500.0
2012-05-04 14:00:00,19.3,19.3,19.27,19.28,38500.0,15.8207,15.8207,15.7961,15.8043,38500.0
2012-05-04 14:10:00,19.28,19.28,19.27,19.27,45500.0,15.8043,15.8043,15.7961,15.7961,45500.0
2012-05-04 14:20:00,19.28,19.28,19.27,19.28,42000.0,15.8043,15.8043,15.7961,15.8043,42000.0
2012-05-04 14:30:00,19.28,19.28,19.24,19.25,67000.0,15.8043,15.8043,15.7715,15.7797,67000.0
2012-05-04 14:40:00,19.25,19.26,19.24,19.26,168500.0,15.7797,15.7879,15.7715,15.7879,168500.0
2012-05-04 14:50:00,19.26,19.27,19.23,19.25,93000.0,15.7879,15.7961,15.7633,15.7797,93000.0
2012-05-04 15:00:00,19.26,19.28,19.26,19.28,55000.0,15.7879,15.8043,15.7879,15.8043,55000.0
2012-05-04 15:10:00,19.27,19.28,19.27,19.27,80500.0,15.7961,15.8043,15.7961,15.7961,80500.0
2012-05-04 15:20:00,19.27,19.28,19.27,19.27,64000.0,15.7961,15.8043,15.7961,15.7961,64000.0
2012-05-04 15:30:00,19.27,19.3,19.27,19.28,67000.0,15.7961,15.8207,15.7961,15.8043,67000.0
2012-05-04 15:40:00,19.28,19.32,19.28,19.32,106500.0,15.8043,15.8371,15.8043,15.8371,106500.0
2012-05-04 15:50:00,19.32,19.32,19.29,19.29,142000.0,15.8371,15.8371,15.8125,15.8125,142000.0
2012-05-07 09:30:00,19.24,19.32,19.24,19.32,276000.0,15.7715,15.8371,15.7715,15.8371,276000.0
2012-05-07 09:40:00,19.33,19.34,19.25,19.25,209000.0,15.8453,15.8535,15.7797,15.7797,209000.0
2012-05-07 09:50:00,19.26,19.33,19.26,19.33,76000.0,15.7879,15.8453,15.7879,15.8453,76000.0
2012-05-07 10:00:00,19.33,19.35,19.33,19.34,36000.0,15.8453,15.8617,15.8453,15.8535,36000.0
2012-05-07 10:10:00,19.34,19.35,19.3,19.34,48000.0,15.8535,15.8617,15.8207,15.8535,48000.0
2012-05-07 10:20:00,19.34,19.34,19.28,19.28,36000.0,15.8535,15.8535,15.8043,15.8043,36000.0
2012-05-07 10:30:00,19.29,19.3,19.26,19.28,54500.0,15.8125,15.8207,15.7879,15.8043,54500.0
2012-05-07 10:40:00,19.27,19.3,19.26,19.3,45500.0,15.7961,15.8207,15.7879,15.8207,45500.0
2012-05-07 10:50:00,19.3,19.31,19.28,19.28,51500.0,15.8207,15.8289,15.8043,15.8043,51500.0
2012-05-07 11:00:00,19.3,19.34,19.29,19.31,57500.0,15.8207,15.8535,15.8125,15.8289,57500.0
2012-05-07 11:10:00,19.31,19.32,19.3,19.3,56500.0,15.8289,15.8371,15.8207,15.8207,56500.0
2012-05-07 11:20:00,19.31,19.31,19.29,19.29,61000.0,15.8289,15.8289,15.8125,15.8125,61000.0
2012-05-07 11:30:00,19.31,19.32,19.3,19.31,24500.0,15.8289,15.8371,15.8207,15.8289,24500.0
2012-05-07 11:40:00,19.31,19.31,19.3,19.31,16000.0,15.8289,15.8289,15.8207,15.8289,16000.0
2012-05-07 11:50:00,19.31,19.32,19.29,19.3,111500.0,15.8289,15.8371,15.8125,15.8207,111500.0
2012-05-07 12:00:00,19.3,19.32,19.3,19.32,81500.0,15.8207,15.8371,15.8207,15.8371,81500.0
2012-05-07 12:10:00,19.31,19.31,19.29,19.29,16500.0,15.8289,15.8289,15.8125,15.8125,16500.0
2012-05-07 12:20:00,19.3,19.31,19.3,19.3,4000.0,15.8207,15.8289,15.8207,15.8207,4000.0
2012-05-07 12:30:00,19.32,19.37,19.32,19.34,64500.0,15.8371,15.8781,15.8371,15.8535,64500.0
2012-05-07 12:40:00,19.34,19.35,19.34,19.35,54000.0,15.8535,15.8617,15.8535,15.8617,54000.0
2012-05-07 12:50:00,19.35,19.36,19.33,19.34,45000.0,15.8617,15.8699,15.8453,15.8535,45000.0
2012-05-07 13:00:00,19.34,19.35,19.34,19.34,21500.0,15.8535,15.8617,15.8535,15.8535,21500.0
2012-05-07 13:10:00,19.34,19.37,19.33,19.37,48500.0,15.8535,15.8781,15.8453,15.8781,48500.0
2012-05-07 13:20:00,19.37,19.4,19.33,19.35,109500.0,15.8781,15.9027,15.8453,15.8617,109500.0
2012-05-07 13:30:00,19.34,19.37,19.34,19.37,56500.0,15.8535,15.8781,15.8535,15.8781,56500.0
2012-05-07 13:40:00,19.37,19.39,19.36,19.38,49000.0,15.8781,15.8945,15.8699,15.8863,49000.0
2012-05-07 13:50:00,19.39,19.4,19.37,19.39,29000.0,15.8945,15.9027,15.8781,15.8945,29000.0
2012-05-07 14:00:00,19.38,19.4,19.38,19.39,22000.0,15.8863,15.9027,15.8863,15.8945,22000.0
2012-05-07 14:10:00,19.38,19.39,19.37,19.37,44500.0,15.8863,15.8945,15.8781,15.8781,44500.0
2012-05-07 14:20:00,19.37,19.38,19.36,19.38,18500.0,15.8781,15.8863,15.8699,15.8863,18500.0
2012-05-07 14:30:00,19.37,19.37,19.37,19.37,35000.0,15.8781,15.8781,15.8781,15.8781,35000.0
2012-05-07 14:40:00,19.37,19.38,19.36,19.37,97500.0,15.8781,15.8863,15.8699,15.8781,97500.0
2012-05-07 14:50:00,19.37,19.39,19.37,19.38,75000.0,15.8781,15.8945,15.8781,15.8863,75000.0
2012-05-07 15:00:00,19.39,19.39,19.36,19.36,24500.0,15.8945,15.8945,15.8699,15.8699,24500.0
2012-05-07 15:10:00,19.36,19.38,19.36,19.36,28000.0,15.8699,15.8863,15.8699,15.8699,28000.0
2012-05-07 15:20:00,19.37,19.37,19.35,19.36,112000.0,15.8781,15.8781,15.8617,15.8699,112000.0
2012-05-07 15:30:00,19.36,19.37,19.35,19.35,21000.0,15.8699,15.8781,15.8617,15.8617,21000.0
2012-05-07 15:40:00,19.36,19.37,19.35,19.36,43500.0,15.8699,15.8781,15.8617,15.8699,43500.0
2012-05-07 15:50:00,19.36,19.37,19.32,19.37,245500.0,15.8699,15.8781,15.8371,15.8781,245500.0
2012-05-08 09:30:00,19.23,19.25,19.16,19.16,568500.0,15.7633,15.7797,15.706,15.706,568500.0
2012-05-08 09:40:00,19.15,19.26,19.15,19.25,188500.0,15.6978,15.7879,15.6978,15.7797,188500.0
2012-05-08 09:50:00,19.25,19.25,19.22,19.22,60000.0,15.7797,15.7797,15.7552,15.7552,60000.0
2012-05-08 10:00:00,19.22,19.22,19.16,19.18,98500.0,15.7552,15.7552,15.706,15.7224,98500.0
2012-05-08 10:10:00,19.18,19.18,19.14,19.16,97500.0,15.7224,15.7224,15.6896,15.706,97500.0
2012-05-08 10:20:00,19.16,19.16,19.13,19.13,36500.0,15.706,15.706,15.6814,15.6814,36500.0
2012-05-08 10:30:00,19.13,19.13,19.05,19.06,125500.0,15.6814,15.6814,15.6158,15.624,125500.0
2012-05-08 10:40:00,19.07,19.07,19.05,19.05,50500.0,15.6322,15.6322,15.6158,15.6158,50500.0
2012-05-08 10:50:00,19.05,19.06,19.04,19.05,49000.0,15.6158,15.624,15.6076,15.6158,49000.0
2012-05-08 11:00:00,19.04,19.05,19.0,19.03,105500.0,15.6076,15.6158,15.5748,15.5994,105500.0
2012-05-08 11:10:00,19.03,19.03,18.97,19.03,203500.0,15.5994,15.5994,15.5502,15.5994,203500.0
2012-05-08 11:20:00,19.03,19.04,19.02,19.04,45500.0,15.5994,15.6076,15.5912,15.6076,45500.0
2012-05-08 11:30:00,19.03,19.08,19.02,19.07,110000.0,15.5994,15.6404,15.5912,15.6322,110000.0
2012-05-08 11:40:00,19.07,19.09,19.06,19.09,113500.0,15.6322,15.6486,15.624,15.6486,113500.0
2012-05-08 11:50:00,19.1,19.14,19.08,19.11,114500.0,15.6568,15.6896,15.6404,15.665,114500.0
2012-05-08 12:00:00,19.11,19.12,19.09,19.1,51000.0,15.665,15.6732,15.6486,15.6568,51000.0
2012-05-08 12:10:00,19.1,19.1,19.09,19.1,26000.0,15.6568,15.6568,15.6486,15.6568,26000.0
2012-05-08 12:20:00,19.09,19.1,19.05,19.08,35000.0,15.6486,15.6568,15.6158,15.6404,35000.0
2012-05-08 12:30:00,19.07,19.11,19.05,19.11,134000.0,15.6322,15.665,15.6158,15.665,134000.0
2012-05-08 12:40:00,19.11,19.11,19.08,19.08,49500.0,15.665,15.665,15.6404,15.6404,49500.0
2012-05-08 12:50:00,19.08,19.09,19.06,19.06,20500.0,15.6404,15.6486,15.624,15.624,20500.0
2012-05-08 13:00:00,19.06,19.08,19.06,19.07,20500.0,15.624,15.6404,15.624,15.6322,20500.0
2012-05-08 13:10:00,19.08,19.12,19.07,19.11,60500.0,15.6404,15.6732,15.6322,15.665,60500.0
2012-05-08 13:20:00,19.11,19.14,19.09,19.14,51000.0,15.665,15.6896,15.6486,15.6896,51000.0
2012-05-08 13:30:00,19.14,19.16,19.12,19.12,61000.0,15.6896,15.706,15.6732,15.6732,61000.0
2012-05-08 13:40:00,19.14,19.16,19.13,19.16,14000.0,15.6896,15.706,15.6814,15.706,14000.0
2012-05-08 13:50:00,19.15,19.15,19.12,19.15,42000.0,15.6978,15.6978,15.6732,15.6978,42000.0
2012-05-08 14:00:00,19.16,19.16,19.13,19.15,27000.0,15.706,15.706,15.6814,15.6978,27000.0
2012-05-08 14:10:00,19.14,19.14,19.12,19.13,47500.0,15.6896,15.6896,15.6732,15.6814,47500.0
2012-05-08 14:20:00,19.14,19.16,19.13,19.15,52000.0,15.6896,15.706,15.6814,15.6978,52000.0
2012-05-08 14:30:00,19.16,19.18,19.15,19.18,82000.0,15.706,15.7224,15.6978,15.7224,82000.0
2012-05-08 14:40:00,19.18,19.2,19.18,19.19,81000.0,15.7224,15.7388,15.7224,15.7306,81000.0
2012-05-08 14:50:00,19.19,19.24,19.19,19.23,37500.0,15.7306,15.7715,15.7306,15.7633,37500.0
2012-05-08 15:00:00,19.21,19.25,19.2,19.21,68000.0,15.747,15.7797,15.7388,15.747,68000.0
2012-05-08 15:10:00,19.21,19.32,19.21,19.32,299000.0,15.747,15.8371,15.747,15.8371,299000.0
2012-05-08 15:20:00,19.32,19.34,19.28,19.33,385500.0,15.8371,15.8535,15.8043,15.8453,385500.0
2012-05-08 15:30:00,19.31,19.33,19.29,19.32,95500.0,15.8289,15.8453,15.8125,15.8371,95500.0
2012-05-08 15:40:00,19.31,19.33,19.29,19.3,142500.0,15.8289,15.8453,15.8125,15.8207,142500.0
2012-05-08 15:50:00,19.3,19.34,19.3,19.33,122000.0,15.8207,15.8535,15.8207,15.8453,122000.0
2012-05-09 09:30:00,19.11,19.12,19.07,19.1,139000.0,15.665,15.6732,15.6322,15.6568,139000.0
2012-05-09 09:40:00,19.1,19.13,19.08,19.08,145500.0,15.6568,15.6814,15.6404,15.6404,145500.0
2012-05-09 09:50:00,19.09,19.1,19.04,19.1,137500.0,15.6486,15.6568,15.6076,15.6568,137500.0
2012-05-09 10:00:00,19.1,19.14,19.05,19.08,158000.0,15.6568,15.6896,15.6158,15.6404,158000.0
2012-05-09 10:10:00,19.08,19.12,19.03,19.05,122500.0,15.6404,15.6732,15.5994,15.6158,122500.0
2012-05-09 10:20:00,19.05,19.05,18.98,18.99,116500.0,15.6158,15.6158,15.5584,15.5666,116500.0
2012-05-09 10:30:00,19.0,19.06,18.99,19.06,40000.0,15.5748,15.624,15.5666,15.624,40000.0
2012-05-09 10:40:00,19.08,19.12,19.07,19.08,39500.0,15.6404,15.6732,15.6322,15.6404,39500.0
2012-05-09 10:50:00,19.09,19.13,19.06,19.12,33500.0,15.6486,15.6814,15.624,15.6732,33500.0
2012-05-09 11:00:00,19.1,19.15,19.09,19.14,350000.0,15.6568,15.6978,15.6486,15.6896,350000.0
2012-05-09 11:10:00,19.14,19.22,19.14,19.19,466000.0,15.6896,15.7552,15.6896,15.7306,466000.0
2012-05-09 11:20:00,19.22,19.24,19.21,19.22,44500.0,15.7552,15.7715,15.747,15.7552,44500.0
2012-05-09 11:30:00,19.22,19.27,19.2,19.27,41500.0,15.7552,15.7961,15.7388,15.7961,41500.0
2012-05-09 11:40:00,19.27,19.27,19.25,19.26,44000.0,15.7961,15.7961,15.7797,15.7879,44000.0
2012-05-09 11:50:00,19.26,19.27,19.23,19.23,124500.0,15.7879,15.7961,15.7633,15.7633,124500.0
2012-05-09 12:00:00,19.22,19.23,19.19,19.2,42500.0,15.7552,15.7633,15.7306,15.7388,42500.0
2012-05-09 12:10:00,19.2,19.22,19.19,19.22,60500.0,15.7388,15.7552,15.7306,15.7552,60500.0
2012-05-09 12:20:00,19.22,19.22,19.19,19.21,47000.0,15.7552,15.7552,15.7306,15.747,47000.0
2012-05-09 12:30:00,19.2,19.2,19.15,19.15,88500.0,15.7388,15.7388,15.6978,15.6978,88500.0
2012-05-09 12:40:00,19.15,19.18,19.15,19.18,71000.0,15.6978,15.7224,15.6978,15.7224,71000.0
2012-05-09 12:50:00,19.19,19.19,19.16,19.19,70500.0,15.7306,15.7306,15.706,15.7306,70500.0
2012-05-09 13:00:00,19.19,19.24,19.19,19.2,28500.0,15.7306,15.7715,15.7306,15.7388,28500.0
2012-05-09 13:10:00,19.2,19.22,19.19,19.21,69500.0,15.7388,15.7552,15.7306,15.747,69500.0
2012-05-09 13:20:00,19.21,19.3,19.21,19.24,188000.0,15.747,15.8207,15.747,15.7715,188000.0
2012-05-09 13:30:00,19.26,19.3,19.25,19.28,63500.0,15.7879,15.8207,15.7797,15.8043,63500.0
2012-05-09 13:40:00,19.29,19.32,19.29,19.29,49500.0,15.8125,15.8371,15.8125,15.8125,49500.0
2012-05-09 13:50:00,19.31,19.34,19.3,19.31,36000.0,15.8289,15.8535,15.8207,15.8289,36000.0
2012-05-09 14:00:00,19.3,19.3,19.29,19.3,78000.0,15.8207,15.8207,15.8125,15.8207,78000.0
2012-05-09 14:10:00,19.3,19.31,19.27,19.27,161000.0,15.8207,15.8289,15.7961,15.7961,161000.0
2012-05-09 14:20:00,19.28,19.3,19.28,19.29,67000.0,15.8043,15.8207,15.8043,15.8125,67000.0
2012-05-09 14:30:00,19.3,19.3,19.26,19.27,34000.0,15.8207,15.8207,15.7879,15.7961,34000.0
2012-05-09 14:40:00,19.28,19.3,19.27,19.27,26500.0,15.8043,15.8207,15.7961,15.7961,26500.0
2012-05-09 14:50:00,19.26,19.28,19.25,19.26,34000.0,15.7879,15.8043,15.7797,15.7879,34000.0
2012-05-09 15:00:00,19.25,19.25,19.23,19.23,15000.0,15.7797,15.7797,15.7633,15.7633,15000.0
2012-05-09 15:10:00,19.24,19.27,19.22,19.24,56000.0,15.7715,15.7961,15.7552,15.7715,56000.0
2012-05-09 15:20:00,19.25,19.27,19.24,19.24,43000.0,15.7797,15.7961,15.7715,15.7715,43000.0
2012-05-09 15:30:00,19.24,19.28,19.24,19.28,179500.0,15.7715,15.8043,15.7715,15.8043,179500.0
2012-05-09 15:40:00,19.28,19.3,19.27,19.28,116500.0,15.8043,15.8207,15.7961,15.8043,116500.0
2012-05-09 15:50:00,19.28,19.28,19.23,19.24,143000.0,15.8043,15.8043,15.7633,15.7715,143000.0
2012-05-10 09:30:00,19.4,19.41,19.38,19.38,123500.0,15.9027,15.9109,15.8863,15.8863,123500.0
2012-05-10 09:40:00,19.38,19.38,19.33,19.37,63500.0,15.8863,15.8863,15.8453,15.8781,63500.0
2012-05-10 09:50:00,19.38,19.4,19.36,19.37,124500.0,15.8863,15.9027,15.8699,15.8781,124500.0
2012-05-10 10:00:00,19.36,19.38,19.34,19.37,91000.0,15.8699,15.8863,15.8535,15.8781,91000.0
2012-05-10 10:10:00,19.37,19.38,19.33,19.33,43000.0,15.8781,15.8863,15.8453,15.8453,43000.0
2012-05-10 10:20:00,19.33,19.35,19.27,19.28,51000.0,15.8453,15.8617,15.7961,15.8043,51000.0
2012-05-10 10:30:00,19.27,19.29,19.25,19.28,99000.0,15.7961,15.8125,15.7797,15.8043,99000.0
2012-05-10 10:40:00,19.28,19.32,19.27,19.27,95000.0,15.8043,15.8371,15.7961,15.7961,95000.0
2012-05-10 10:50:00,19.27,19.27,19.22,19.24,98500.0,15.7961,15.7961,15.7552,15.7715,98500.0
2012-05-10 11:00:00,19.24,19.25,19.21,19.22,43500.0,15.7715,15.7797,15.747,15.7552,43500.0
2012-05-10 11:10:00,19.23,19.25,19.21,19.25,28000.0,15.7633,15.7797,15.747,15.7797,28000.0
2012-05-10 11:20:00,19.24,19.28,19.23,19.28,63500.0,15.7715,15.8043,15.7633,15.8043,63500.0
2012-05-10 11:30:00,19.28,19.32,19.27,19.29,78500.0,15.8043,15.8371,15.7961,15.8125,78500.0
2012-05-10 11:40:00,19.29,19.29,19.25,19.27,57500.0,15.8125,15.8125,15.7797,15.7961,57500.0
2012-05-10 11:50:00,19.27,19.27,19.24,19.26,83000.0,15.7961,15.7961,15.7715,15.7879,83000.0
2012-05-10 12:00:00,19.25,19.25,19.2,19.23,50000.0,15.7797,15.7797,15.7388,15.7633,50000.0
2012-05-10 12:10:00,19.24,19.29,19.24,19.29,39500.0,15.7715,15.8125,15.7715,15.8125,39500.0
2012-05-10 12:20:00,19.29,19.3,19.26,19.28,43000.0,15.8125,15.8207,15.7879,15.8043,43000.0
2012-05-10 12:30:00,19.28,19.31,19.28,19.3,44000.0,15.8043,15.8289,15.8043,15.8207,44000.0
2012-05-10 12:40:00,19.29,19.34,19.29,19.32,71000.0,15.8125,15.8535,15.8125,15.8371,71000.0
2012-05-10 12:50:00,19.33,19.37,19.32,19.36,42000.0,15.8453,15.8781,15.8371,15.8699,42000.0
2012-05-10 13:00:00,19.36,19.39,19.35,19.37,53000.0,15.8699,15.8945,15.8617,15.8781,53000.0
2012-05-10 13:10:00,19.36,19.36,19.33,19.35,37000.0,15.8699,15.8699,15.8453,15.8617,37000.0
2012-05-10 13:20:00,19.35,19.36,19.35,19.36,52500.0,15.8617,15.8699,15.8617,15.8699,52500.0
2012-05-10 13:30:00,19.36,19.38,19.35,19.35,23500.0,15.8699,15.8863,15.8617,15.8617,23500.0
2012-05-10 13:40:00,19.35,19.36,19.34,19.34,30500.0,15.8617,15.8699,15.8535,15.8535,30500.0
2012-05-10 13:50:00,19.35,19.35,19.3,19.32,35000.0,15.8617,15.8617,15.8207,15.8371,35000.0
2012-05-10 14:00:00,19.32,19.33,19.32,19.33,36000.0,15.8371,15.8453,15.8371,15.8453,36000.0
2012-05-10 14:10:00,19.33,19.34,19.33,19.33,7500.0,15.8453,15.8535,15.8453,15.8453,7500.0
2012-05-10 14:20:00,19.34,19.34,19.33,19.34,19000.0,15.8535,15.8535,15.8453,15.8535,19000.0
2012-05-10 14:30:00,19.34,19.34,19.31,19.32,49000.0,15.8535,15.8535,15.8289,15.8371,49000.0
2012-05-10 14:40:00,19.31,19.32,19.31,19.32,25500.0,15.8289,15.8371,15.8289,15.8371,25500.0
2012-05-10 14:50:00,19.3,19.32,19.3,19.31,34500.0,15.8207,15.8371,15.8207,15.8289,34500.0
2012-05-10 15:00:00,19.32,19.32,19.28,19.29,96000.0,15.8371,15.8371,15.8043,15.8125,96000.0
2012-05-10 15:10:00,19.3,19.31,19.29,19.3,39500.0,15.8207,15.8289,15.8125,15.8207,39500.0
2012-05-10 15:20:00,19.3,19.31,19.28,19.3,58000.0,15.8207,15.8289,15.8043,15.8207,58000.0
2012-05-10 15:30:00,19.29,19.29,19.28,19.29,114500.0,15.8125,15.8125,15.8043,15.8125,114500.0
2012-05-10 15:40:00,19.29,19.3,19.25,19.26,146000.0,15.8125,15.8207,15.7797,15.7879,146000.0
2012-05-10 15:50:00,19.26,19.27,19.22,19.27,168000.0,15.7879,15.7961,15.7552,15.7961,168000.0
2012-05-11 09:30:00,19.13,19.22,19.12,19.21,99000.0,15.6814,15.7552,15.6732,15.747,99000.0
2012-05-11 09:40:00,19.2,19.28,19.2,19.28,114000.0,15.7388,15.8043,15.7388,15.8043,114000.0
2012-05-11 09:50:00,19.28,19.31,19.25,19.25,200500.0,15.8043,15.8289,15.7797,15.7797,200500.0
2012-05-11 10:00:00,19.26,19.33,19.26,19.27,515000.0,15.7879,15.8453,15.7879,15.7961,515000.0
2012-05-11 10:10:00,19.29,19.35,19.27,19.35,198000.0,15.8125,15.8617,15.7961,15.8617,198000.0
2012-05-11 10:20:00,19.36,19.39,19.36,19.36,52500.0,15.8699,15.8945,15.8699,15.8699,52500.0
2012-05-11 10:30:00,19.36,19.43,19.36,19.42,104000.0,15.8699,15.9273,15.8699,15.9191,104000.0
2012-05-11 10:40:00,19.43,19.45,19.39,19.39,116500.0,15.9273,15.9437,15.8945,15.8945,116500.0
2012-05-11 10:50:00,19.4,19.4,19.36,19.37,50000.0,15.9027,15.9027,15.8699,15.8781,50000.0
2012-05-11 11:00:00,19.38,19.39,19.35,19.39,68000.0,15.8863,15.8945,15.8617,15.8945,68000.0
2012-05-11 11:10:00,19.4,19.42,19.38,19.39,263500.0,15.9027,15.9191,15.8863,15.8945,263500.0
2012-05-11 11:20:00,19.39,19.4,19.38,19.38,59500.0,15.8945,15.9027,15.8863,15.8863,59500.0
2012-05-11 11:30:00,19.39,19.42,19.38,19.4,21000.0,15.8945,15.9191,15.8863,15.9027,21000.0
2012-05-11 11:40:00,19.4,19.4,19.36,19.36,20500.0,15.9027,15.9027,15.8699,15.8699,20500.0
2012-05-11 11:50:00,19.37,19.39,19.36,19.39,18000.0,15.8781,15.8945,15.8699,15.8945,18000.0
2012-05-11 12:00:00,19.38,19.4,19.37,19.39,17500.0,15.8863,15.9027,15.8781,15.8945,17500.0
2012-05-11 12:10:00,19.38,19.38,19.36,19.36,9500.0,15.8863,15.8863,15.8699,15.8699,9500.0
2012-05-11 12:20:00,19.37,19.39,19.37,19.39,41500.0,15.8781,15.8945,15.8781,15.8945,41500.0
2012-05-11 12:30:00,19.38,19.39,19.37,19.39,21000.0,15.8863,15.8945,15.8781,15.8945,21000.0
2012-05-11 12:40:00,19.39,19.41,19.39,19.4,16500.0,15.8945,15.9109,15.8945,15.9027,16500.0
2012-05-11 12:50:00,19.41,19.41,19.38,19.39,38500.0,15.9109,15.9109,15.8863,15.8945,38500.0
2012-05-11 13:00:00,19.38,19.38,19.35,19.35,8500.0,15.8863,15.8863,15.8617,15.8617,8500.0
2012-05-11 13:10:00,19.36,19.36,19.34,19.35,9000.0,15.8699,15.8699,15.8535,15.8617,9000.0
2012-05-11 13:20:00,19.34,19.36,19.34,19.35,80500.0,15.8535,15.8699,15.8535,15.8617,80500.0
2012-05-11 13:30:00,19.36,19.38,19.34,19.35,42000.0,15.8699,15.8863,15.8535,15.8617,42000.0
2012-05-11 13:40:00,19.35,19.36,19.33,19.34,31500.0,15.8617,15.8699,15.8453,15.8535,31500.0
2012-05-11 13:50:00,19.35,19.36,19.35,19.35,49500.0,15.8617,15.8699,15.8617,15.8617,49500.0
2012-05-11 14:00:00,19.36,19.36,19.31,19.33,85000.0,15.8699,15.8699,15.8289,15.8453,85000.0
2012-05-11 14:10:00,19.34,19.36,19.32,19.36,334000.0,15.8535,15.8699,15.8371,15.8699,334000.0
2012-05-11 14:20:00,19.35,19.35,19.34,19.35,34000.0,15.8617,15.8617,15.8535,15.8617,34000.0
2012-05-11 14:30:00,19.34,19.34,19.32,19.32,56500.0,15.8535,15.8535,15.8371,15.8371,56500.0
2012-05-11 14:40:00,19.33,19.35,19.32,19.33,24000.0,15.8453,15.8617,15.8371,15.8453,24000.0
2012-05-11 14:50:00,19.32,19.33,19.31,19.32,33500.0,15.8371,15.8453,15.8289,15.8371,33500.0
2012-05-11 15:00:00,19.33,19.33,19.29,19.29,39000.0,15.8453,15.8453,15.8125,15.8125,39000.0
2012-05-11 15:10:00,19.3,19.31,19.28,19.31,31500.0,15.8207,15.8289,15.8043,15.8289,31500.0
2012-05-11 15:20:00,19.31,19.33,19.29,19.31,33000.0,15.8289,15.8453,15.8125,15.8289,33000.0
2012-05-11 15:30:00,19.31,19.32,19.29,19.3,17000.0,15.8289,15.8371,15.8125,15.8207,17000.0
2012-05-11 15:40:00,19.3,19.3,19.27,19.29,62000.0,15.8207,15.8207,15.7961,15.8125,62000.0
2012-05-11 15:50:00,19.29,19.29,19.23,19.28,532500.0,15.8125,15.8125,15.7633,15.8043,532500.0
2012-05-14 09:30:00,19.08,19.11,19.05,19.06,563500.0,15.6404,15.665,15.6158,15.624,563500.0
2012-05-14 09:40:00,19.06,19.08,19.01,19.02,189500.0,15.624,15.6404,15.583,15.5912,189500.0
2012-05-14 09:50:00,19.02,19.09,19.02,19.02,125000.0,15.5912,15.6486,15.5912,15.5912,125000.0
2012-05-14 10:00:00,19.02,19.06,19.0,19.03,178000.0,15.5912,15.624,15.5748,15.5994,178000.0
2012-05-14 10:10:00,19.03,19.03,19.0,19.02,64500.0,15.5994,15.5994,15.5748,15.5912,64500.0
2012-05-14 10:20:00,19.01,19.03,18.98,18.99,56500.0,15.583,15.5994,15.5584,15.5666,56500.0
2012-05-14 10:30:00,18.99,19.04,18.99,19.03,11500.0,15.5666,15.6076,15.5666,15.5994,11500.0
2012-05-14 10:40:00,19.03,19.05,19.02,19.04,65000.0,15.5994,15.6158,15.5912,15.6076,65000.0
2012-05-14 10:50:00,19.05,19.09,19.04,19.07,42000.0,15.6158,15.6486,15.6076,15.6322,42000.0
2012-05-14 11:00:00,19.07,19.07,19.05,19.05,42500.0,15.6322,15.6322,15.6158,15.6158,42500.0
2012-05-14 11:10:00,19.04,19.07,19.03,19.05,66500.0,15.6076,15.6322,15.5994,15.6158,66500.0
2012-05-14 11:20:00,19.06,19.15,19.06,19.13,140500.0,15.624,15.6978,15.624,15.6814,140500.0
2012-05-14 11:30:00,19.12,19.14,19.11,19.11,44000.0,15.6732,15.6896,15.665,15.665,44000.0
2012-05-14 11:40:00,19.1,19.11,19.08,19.1,42000.0,15.6568,15.665,15.6404,15.6568,42000.0
2012-05-14 11:50:00,19.11,19.13,19.11,19.13,116000.0,15.665,15.6814,15.665,15.6814,116000.0
2012-05-14 12:00:00,19.13,19.13,19.11,19.11,56000.0,15.6814,15.6814,15.665,15.665,56000.0
2012-05-14 12:10:00,19.12,19.13,19.11,19.13,81000.0,15.6732,15.6814,15.665,15.6814,81000.0
2012-05-14 12:20:00,19.12,19.14,19.12,19.12,96000.0,15.6732,15.6896,15.6732,15.6732,96000.0
2012-05-14 12:30:00,19.13,19.13,19.12,19.12,29000.0,15.6814,15.6814,15.6732,15.6732,29000.0
2012-05-14 12:40:00,19.12,19.15,19.12,19.14,65500.0,15.6732,15.6978,15.6732,15.6896,65500.0
2012-05-14 12:50:00,19.14,19.16,19.13,19.13,23500.0,15.6896,15.706,15.6814,15.6814,23500.0
2012-05-14 13:00:00,19.13,19.15,19.13,19.15,9000.0,15.6814,15.6978,15.6814,15.6978,9000.0
2012-05-14 13:10:00,19.15,19.15,19.12,19.13,93500.0,15.6978,15.6978,15.6732,15.6814,93500.0
2012-05-14 13:20:00,19.12,19.13,19.12,19.13,41500.0,15.6732,15.6814,15.6732,15.6814,41500.0
2012-05-14 13:30:00,19.12,19.16,19.12,19.16,20500.0,15.6732,15.706,15.6732,15.706,20500.0
2012-05-14 13:40:00,19.16,19.17,19.15,19.15,98000.0,15.706,15.7142,15.6978,15.6978,98000.0
2012-05-14 13:50:00,19.15,19.2,19.15,19.17,101500.0,15.6978,15.7388,15.6978,15.7142,101500.0
2012-05-14 14:00:00,19.18,19.2,19.18,19.2,72000.0,15.7224,15.7388,15.7224,15.7388,72000.0
2012-05-14 14:10:00,19.19,19.2,19.16,19.16,26000.0,15.7306,15.7388,15.706,15.706,26000.0
2012-05-14 14:20:00,19.16,19.18,19.16,19.17,42000.0,15.706,15.7224,15.706,15.7142,42000.0
2012-05-14 14:30:00,19.17,19.17,19.13,19.14,18500.0,15.7142,15.7142,15.6814,15.6896,18500.0
2012-05-14 14:40:00,19.14,19.15,19.12,19.13,43000.0,15.6896,15.6978,15.6732,15.6814,43000.0
2012-05-14 14:50:00,19.13,19.13,19.09,19.09,63000.0,15.6814,15.6814,15.6486,15.6486,63000.0
2012-05-14 15:00:00,19.12,19.12,19.08,19.1,33500.0,15.6732,15.6732,15.6404,15.6568,33500.0
2012-05-14 15:10:00,19.1,19.12,19.1,19.1,107500.0,15.6568,15.6732,15.6568,15.6568,107500.0
2012-05-14 15:20:00,19.09,19.1,19.08,19.09,41500.0,15.6486,15.6568,15.6404,15.6486,41500.0
2012-05-14 15:30:00,19.09,19.11,19.09,19.09,34000.0,15.6486,15.665,15.6486,15.6486,34000.0
2012-05-14 15:40:00,19.08,19.1,19.06,19.07,86500.0,15.6404,15.6568,15.624,15.6322,86500.0
2012-05-14 15:50:00,19.08,19.08,19.05,19.06,108500.0,15.6404,15.6404,15.6158,15.624,108500.0
2012-05-15 09:30:00,19.06,19.08,19.04,19.05,189000.0,15.624,15.6404,15.6076,15.6158,189000.0
2012-05-15 09:40:00,19.04,19.07,19.01,19.04,358500.0,15.6076,15.6322,15.583,15.6076,358500.0
2012-05-15 09:50:00,19.04,19.09,19.04,19.07,92000.0,15.6076,15.6486,15.6076,15.6322,92000.0
2012-05-15 10:00:00,19.07,19.11,19.06,19.09,86500.0,15.6322,15.665,15.624,15.6486,86500.0
2012-05-15 10:10:00,19.07,19.08,19.05,19.08,31000.0,15.6322,15.6404,15.6158,15.6404,31000.0
2012-05-15 10:20:00,19.08,19.14,19.08,19.13,67500.0,15.6404,15.6896,15.6404,15.6814,67500.0
2012-05-15 10:30:00,19.13,19.13,19.1,19.11,50000.0,15.6814,15.6814,15.6568,15.665,50000.0
2012-05-15 10:40:00,19.11,19.12,19.09,19.11,88500.0,15.665,15.6732,15.6486,15.665,88500.0
2012-05-15 10:50:00,19.11,19.11,19.09,19.1,118000.0,15.665,15.665,15.6486,15.6568,118000.0
2012-05-15 11:00:00,19.08,19.08,19.05,19.05,20500.0,15.6404,15.6404,15.6158,15.6158,20500.0
2012-05-15 11:10:00,19.05,19.05,19.01,19.02,65500.0,15.6158,15.6158,15.583,15.5912,65500.0
2012-05-15 11:20:00,19.02,19.03,19.01,19.01,21000.0,15.5912,15.5994,15.583,15.583,21000.0
2012-05-15 11:30:00,19.02,19.09,19.02,19.08,49000.0,15.5912,15.6486,15.5912,15.6404,49000.0
2012-05-15 11:40:00,19.08,19.15,19.07,19.14,197000.0,15.6404,15.6978,15.6322,15.6896,197000.0
2012-05-15 11:50:00,19.14,19.14,19.11,19.13,51000.0,15.6896,15.6896,15.665,15.6814,51000.0
2012-05-15 12:00:00,19.13,19.16,19.12,19.15,55500.0,15.6814,15.706,15.6732,15.6978,55500.0
2012-05-15 12:10:00,19.15,19.16,19.13,19.14,37500.0,15.6978,15.706,15.6814,15.6896,37500.0
2012-05-15 12:20:00,19.14,19.16,19.12,19.15,108500.0,15.6896,15.706,15.6732,15.6978,108500.0
2012-05-15 12:30:00,19.14,19.15,19.13,19.15,63000.0,15.6896,15.6978,15.6814,15.6978,63000.0
2012-05-15 12:40:00,19.14,19.15,19.13,19.13,26000.0,15.6896,15.6978,15.6814,15.6814,26000.0
2012-05-15 12:50:00,19.12,19.13,19.09,19.1,24000.0,15.6732,15.6814,15.6486,15.6568,24000.0
2012-05-15 13:00:00,19.1,19.11,19.1,19.11,7000.0,15.6568,15.665,15.6568,15.665,7000.0
2012-05-15 13:10:00,19.12,19.13,19.1,19.11,12500.0,15.6732,15.6814,15.6568,15.665,12500.0
2012-05-15 13:20:00,19.11,19.13,19.11,19.13,17000.0,15.665,15.6814,15.665,15.6814,17000.0
2012-05-15 13:30:00,19.12,19.12,19.09,19.09,142500.0,15.6732,15.6732,15.6486,15.6486,142500.0
2012-05-15 13:40:00,19.1,19.1,19.05,19.07,39000.0,15.6568,15.6568,15.6158,15.6322,39000.0
2012-05-15 13:50:00,19.07,19.08,19.04,19.07,36500.0,15.6322,15.6404,15.6076,15.6322,36500.0
2012-05-15 14:00:00,19.06,19.09,19.05,19.07,34000.0,15.624,15.6486,15.6158,15.6322,34000.0
2012-05-15 14:10:00,19.08,19.1,19.08,19.09,44500.0,15.6404,15.6568,15.6404,15.6486,44500.0
2012-05-15 14:20:00,19.1,19.11,19.08,19.1,81000.0,15.6568,15.665,15.6404,15.6568,81000.0
2012-05-15 14:30:00,19.1,19.1,19.05,19.07,39000.0,15.6568,15.6568,15.6158,15.6322,39000.0
2012-05-15 14:40:00,19.06,19.07,19.05,19.06,20500.0,15.624,15.6322,15.6158,15.624,20500.0
2012-05-15 14:50:00,19.06,19.06,19.04,19.04,22500.0,15.624,15.624,15.6076,15.6076,22500.0
2012-05-15 15:00:00,19.03,19.03,18.99,19.0,102500.0,15.5994,15.5994,15.5666,15.5748,102500.0
2012-05-15 15:10:00,19.0,19.0,18.93,18.95,212000.0,15.5748,15.5748,15.5174,15.5338,212000.0
2012-05-15 15:20:00,18.95,18.96,18.92,18.92,167500.0,15.5338,15.542,15.5092,15.5092,167500.0
2012-05-15 15:30:00,18.93,18.95,18.93,18.94,224500.0,15.5174,15.5338,15.5174,15.5256,224500.0
2012-05-15 15:40:00,18.94,18.98,18.94,18.95,134500.0,15.5256,15.5584,15.5256,15.5338,134500.0
2012-05-15 15:50:00,18.95,18.98,18.94,18.97,246500.0,15.5338,15.5584,15.5256,15.5502,246500.0
2012-05-16 09:30:00,19.03,19.08,19.01,19.04,184000.0,15.5994,15.6404,15.583,15.6076,184000.0
2012-05-16 09:40:00,19.03,19.07,18.98,19.07,53000.0,15.5994,15.6322,15.5584,15.6322,53000.0
2012-05-16 09:50:00,19.08,19.11,19.08,19.1,78500.0,15.6404,15.665,15.6404,15.6568,78500.0
2012-05-16 10:00:00,19.1,19.12,19.07,19.09,29500.0,15.6568,15.6732,15.6322,15.6486,29500.0
2012-05-16 10:10:00,19.08,19.11,19.06,19.11,233500.0,15.6404,15.665,15.624,15.665,233500.0
2012-05-16 10:20:00,19.11,19.13,19.09,19.1,115000.0,15.665,15.6814,15.6486,15.6568,115000.0
2012-05-16 10:30:00,19.1,19.14,19.1,19.11,61000.0,15.6568,15.6896,15.6568,15.665,61000.0
2012-05-16 10:40:00,19.11,19.14,19.1,19.13,48500.0,15.665,15.6896,15.6568,15.6814,48500.0
2012-05-16 10:50:00,19.12,19.12,19.07,19.08,28000.0,15.6732,15.6732,15.6322,15.6404,28000.0
2012-05-16 11:00:00,19.08,19.08,18.99,19.02,343500.0,15.6404,15.6404,15.5666,15.5912,343500.0
2012-05-16 11:10:00,19.02,19.06,19.02,19.04,114000.0,15.5912,15.624,15.5912,15.6076,114000.0
2012-05-16 11:20:00,19.03,19.03,19.01,19.01,48000.0,15.5994,15.5994,15.583,15.583,48000.0
2012-05-16 11:30:00,19.03,19.03,19.0,19.02,21500.0,15.5994,15.5994,15.5748,15.5912,21500.0
2012-05-16 11:40:00,19.01,19.02,18.98,19.02,45000.0,15.583,15.5912,15.5584,15.5912,45000.0
2012-05-16 11:50:00,19.02,19.04,19.01,19.04,25000.0,15.5912,15.6076,15.583,15.6076,25000.0
2012-05-16 12:00:00,19.03,19.03,19.0,19.02,75500.0,15.5994,15.5994,15.5748,15.5912,75500.0
2012-05-16 12:10:00,19.02,19.03,19.01,19.01,16500.0,15.5912,15.5994,15.583,15.583,16500.0
2012-05-16 12:20:00,19.01,19.01,18.97,18.99,45000.0,15.583,15.583,15.5502,15.5666,45000.0
2012-05-16 12:30:00,18.99,19.01,18.99,18.99,60500.0,15.5666,15.583,15.5666,15.5666,60500.0
2012-05-16 12:40:00,18.99,19.0,18.96,18.97,62000.0,15.5666,15.5748,15.542,15.5502,62000.0
2012-05-16 12:50:00,18.98,18.98,18.94,18.95,51000.0,15.5584,15.5584,15.5256,15.5338,51000.0
2012-05-16 13:00:00,18.94,18.95,18.93,18.94,72000.0,15.5256,15.5338,15.5174,15.5256,72000.0
2012-05-16 13:10:00,18.94,18.96,18.94,18.96,45000.0,15.5256,15.542,15.5256,15.542,45000.0
2012-05-16 13:20:00,18.96,18.96,18.94,18.94,55500.0,15.542,15.542,15.5256,15.5256,55500.0
2012-05-16 13:30:00,18.94,18.94,18.9,18.9,36000.0,15.5256,15.5256,15.4928,15.4928,36000.0
2012-05-16 13:40:00,18.89,18.91,18.88,18.91,44500.0,15.4846,15.501,15.4764,15.501,44500.0
2012-05-16 13:50:00,18.9,18.93,18.89,18.92,15500.0,15.4928,15.5174,15.4846,15.5092,15500.0
2012-05-16 14:00:00,18.93,18.98,18.9,18.9,45500.0,15.5174,15.5584,15.4928,15.4928,45500.0
2012-05-16 14:10:00,18.92,18.92,18.87,18.89,24500.0,15.5092,15.5092,15.4682,15.4846,24500.0
2012-05-16 14:20:00,18.91,18.91,18.88,18.88,13000.0,15.501,15.501,15.4764,15.4764,13000.0
2012-05-16 14:30:00,18.89,18.9,18.85,18.86,112500.0,15.4846,15.4928,15.4519,15.4601,112500.0
2012-05-16 14:40:00,18.86,18.91,18.85,18.91,47500.0,15.4601,15.501,15.4519,15.501,47500.0
2012-05-16 14:50:00,18.92,18.93,18.89,18.91,61000.0,15.5092,15.5174,15.4846,15.501,61000.0
2012-05-16 15:00:00,18.91,18.91,18.89,18.9,25500.0,15.501,15.501,15.4846,15.4928,25500.0
2012-05-16 15:10:00,18.88,18.89,18.87,18.88,11500.0,15.4764,15.4846,15.4682,15.4764,11500.0
2012-05-16 15:20:00,18.87,18.88,18.86,18.86,24000.0,15.4682,15.4764,15.4601,15.4601,24000.0
2012-05-16 15:30:00,18.85,18.88,18.84,18.86,72500.0,15.4519,15.4764,15.4437,15.4601,72500.0
2012-05-16 15:40:00,18.85,18.86,18.84,18.85,34000.0,15.4519,15.4601,15.4437,15.4519,34000.0
2012-05-16 15:50:00,18.84,18.84,18.81,18.82,162500.0,15.4437,15.4437,15.4191,15.4273,162500.0
2012-05-17 09:30:00,18.8,18.82,18.71,18.72,364000.0,15.4109,15.4273,15.3371,15.3453,364000.0
2012-05-17 09:40:00,18.72,18.73,18.67,18.68,209500.0,15.3453,15.3535,15.3043,15.3125,209500.0
2012-05-17 09:50:00,18.67,18.68,18.64,18.66,118500.0,15.3043,15.3125,15.2797,15.2961,118500.0
2012-05-17 10:00:00,18.65,18.65,18.58,18.64,726500.0,15.2879,15.2879,15.2305,15.2797,726500.0
2012-05-17 10:10:00,18.66,18.71,18.65,18.69,88000.0,15.2961,15.3371,15.2879,15.3207,88000.0
2012-05-17 10:20:00,18.7,18.71,18.64,18.67,40500.0,15.3289,15.3371,15.2797,15.3043,40500.0
2012-05-17 10:30:00,18.67,18.68,18.63,18.68,59000.0,15.3043,15.3125,15.2715,15.3125,59000.0
2012-05-17 10:40:00,18.68,18.7,18.62,18.63,53500.0,15.3125,15.3289,15.2633,15.2715,53500.0
2012-05-17 10:50:00,18.62,18.65,18.6,18.62,103000.0,15.2633,15.2879,15.2469,15.2633,103000.0
2012-05-17 11:00:00,18.62,18.64,18.58,18.61,88500.0,15.2633,15.2797,15.2305,15.2551,88500.0
2012-05-17 11:10:00,18.6,18.61,18.56,18.58,136000.0,15.2469,15.2551,15.2141,15.2305,136000.0
2012-05-17 11:20:00,18.56,18.57,18.53,18.54,64500.0,15.2141,15.2223,15.1895,15.1977,64500.0
2012-05-17 11:30:00,18.53,18.53,18.48,18.5,349000.0,15.1895,15.1895,15.1486,15.1649,349000.0
2012-05-17 11:40:00,18.5,18.52,18.49,18.51,75000.0,15.1649,15.1813,15.1568,15.1731,75000.0
2012-05-17 11:50:00,18.5,18.5,18.48,18.5,107000.0,15.1649,15.1649,15.1486,15.1649,107000.0
2012-05-17 12:00:00,18.49,18.49,18.41,18.44,113000.0,15.1568,15.1568,15.0912,15.1158,113000.0
2012-05-17 12:10:00,18.42,18.43,18.41,18.43,25000.0,15.0994,15.1076,15.0912,15.1076,25000.0
2012-05-17 12:20:00,18.44,18.49,18.43,18.47,113500.0,15.1158,15.1568,15.1076,15.1404,113500.0
2012-05-17 12:30:00,18.47,18.48,18.46,18.48,44500.0,15.1404,15.1486,15.1322,15.1486,44500.0
2012-05-17 12:40:00,18.48,18.51,18.47,18.51,29000.0,15.1486,15.1731,15.1404,15.1731,29000.0
2012-05-17 12:50:00,18.5,18.5,18.47,18.48,41000.0,15.1649,15.1649,15.1404,15.1486,41000.0
2012-05-17 13:00:00,18.49,18.54,18.48,18.53,68000.0,15.1568,15.1977,15.1486,15.1895,68000.0
2012-05-17 13:10:00,18.53,18.55,18.52,18.55,41000.0,15.1895,15.2059,15.1813,15.2059,41000.0
2012-05-17 13:20:00,18.54,18.55,18.51,18.52,30500.0,15.1977,15.2059,15.1731,15.1813,30500.0
2012-05-17 13:30:00,18.51,18.52,18.49,18.51,59500.0,15.1731,15.1813,15.1568,15.1731,59500.0
2012-05-17 13:40:00,18.5,18.51,18.46,18.46,29500.0,15.1649,15.1731,15.1322,15.1322,29500.0
2012-05-17 13:50:00,18.46,18.48,18.46,18.48,66000.0,15.1322,15.1486,15.1322,15.1486,66000.0
2012-05-17 14:00:00,18.47,18.47,18.44,18.45,27000.0,15.1404,15.1404,15.1158,15.124,27000.0
2012-05-17 14:10:00,18.45,18.45,18.43,18.43,23000.0,15.124,15.124,15.1076,15.1076,23000.0
2012-05-17 14:20:00,18.43,18.47,18.43,18.46,62500.0,15.1076,15.1404,15.1076,15.1322,62500.0
2012-05-17 14:30:00,18.45,18.46,18.42,18.42,53500.0,15.124,15.1322,15.0994,15.0994,53500.0
2012-05-17 14:40:00,18.42,18.43,18.4,18.41,58500.0,15.0994,15.1076,15.083,15.0912,58500.0
2012-05-17 14:50:00,18.41,18.43,18.4,18.42,133000.0,15.0912,15.1076,15.083,15.0994,133000.0
2012-05-17 15:00:00,18.41,18.45,18.39,18.4,128000.0,15.0912,15.124,15.0748,15.083,128000.0
2012-05-17 15:10:00,18.4,18.42,18.4,18.42,153500.0,15.083,15.0994,15.083,15.0994,153500.0
2012-05-17 15:20:00,18.42,18.42,18.4,18.41,28500.0,15.0994,15.0994,15.083,15.0912,28500.0
2012-05-17 15:30:00,18.41,18.41,18.36,18.36,131000.0,15.0912,15.0912,15.0502,15.0502,131000.0
2012-05-17 15:40:00,18.36,18.36,18.33,18.34,99500.0,15.0502,15.0502,15.0256,15.0338,99500.0
2012-05-17 15:50:00,18.34,18.35,18.31,18.31,157000.0,15.0338,15.042,15.0092,15.0092,157000.0
2012-05-18 09:30:00,18.34,18.38,18.33,18.34,224000.0,15.0338,15.0666,15.0256,15.0338,224000.0
2012-05-18 09:40:00,18.34,18.35,18.3,18.32,104500.0,15.0338,15.042,15.001,15.0174,104500.0
2012-05-18 09:50:00,18.33,18.36,18.31,18.33,51500.0,15.0256,15.0502,15.0092,15.0256,51500.0
2012-05-18 10:00:00,18.31,18.31,18.28,18.29,54000.0,15.0092,15.0092,14.9846,14.9928,54000.0
2012-05-18 10:10:00,18.29,18.33,18.29,18.3,114000.0,14.9928,15.0256,14.9928,15.001,114000.0
2012-05-18 10:20:00,18.3,18.33,18.29,18.31,47000.0,15.001,15.0256,14.9928,15.0092,47000.0
2012-05-18 10:30:00,18.33,18.36,18.32,18.36,61000.0,15.0256,15.0502,15.0174,15.0502,61000.0
2012-05-18 10:40:00,18.37,18.4,18.35,18.4,34500.0,15.0584,15.083,15.042,15.083,34500.0
2012-05-18 10:50:00,18.4,18.44,18.39,18.42,27500.0,15.083,15.1158,15.0748,15.0994,27500.0
2012-05-18 11:00:00,18.41,18.41,18.34,18.35,18000.0,15.0912,15.0912,15.0338,15.042,18000.0
2012-05-18 11:10:00,18.37,18.37,18.32,18.34,40000.0,15.0584,15.0584,15.0174,15.0338,40000.0
2012-05-18 11:20:00,18.34,18.34,18.3,18.31,42500.0,15.0338,15.0338,15.001,15.0092,42500.0
2012-05-18 11:30:00,18.31,18.32,18.22,18.26,78500.0,15.0092,15.0174,14.9354,14.9682,78500.0
2012-05-18 11:40:00,18.25,18.28,18.2,18.2,33500.0,14.96,14.9846,14.919,14.919,33500.0
2012-05-18 11:50:00,18.2,18.21,18.14,18.21,162500.0,14.919,14.9272,14.8698,14.9272,162500.0
2012-05-18 12:00:00,18.21,18.26,18.2,18.26,88000.0,14.9272,14.9682,14.919,14.9682,88000.0
2012-05-18 12:10:00,18.26,18.27,18.23,18.25,14500.0,14.9682,14.9764,14.9436,14.96,14500.0
2012-05-18 12:20:00,18.25,18.3,18.23,18.3,53000.0,14.96,15.001,14.9436,15.001,53000.0
2012-05-18 12:30:00,18.3,18.31,18.29,18.31,64500.0,15.001,15.0092,14.9928,15.0092,64500.0
2012-05-18 12:40:00,18.31,18.33,18.29,18.31,57000.0,15.0092,15.0256,14.9928,15.0092,57000.0
2012-05-18 12:50:00,18.32,18.32,18.29,18.29,26000.0,15.0174,15.0174,14.9928,14.9928,26000.0
2012-05-18 13:00:00,18.28,18.29,18.25,18.27,18500.0,14.9846,14.9928,14.96,14.9764,18500.0
2012-05-18 13:10:00,18.26,18.3,18.26,18.28,48500.0,14.9682,15.001,14.9682,14.9846,48500.0
2012-05-18 13:20:00,18.28,18.28,18.26,18.27,36000.0,14.9846,14.9846,14.9682,14.9764,36000.0
2012-05-18 13:30:00,18.27,18.27,18.23,18.23,19500.0,14.9764,14.9764,14.9436,14.9436,19500.0
2012-05-18 13:40:00,18.25,18.26,18.23,18.24,12500.0,14.96,14.9682,14.9436,14.9518,12500.0
2012-05-18 13:50:00,18.25,18.26,18.22,18.23,86000.0,14.96,14.9682,14.9354,14.9436,86000.0
2012-05-18 14:00:00,18.23,18.24,18.2,18.2,29000.0,14.9436,14.9518,14.919,14.919,29000.0
2012-05-18 14:10:00,18.2,18.24,18.2,18.2,58500.0,14.919,14.9518,14.919,14.919,58500.0
2012-05-18 14:20:00,18.2,18.21,18.17,18.2,71000.0,14.919,14.9272,14.8944,14.919,71000.0
2012-05-18 14:30:00,18.2,18.2,18.15,18.16,533000.0,14.919,14.919,14.878,14.8862,533000.0
2012-05-18 14:40:00,18.16,18.16,18.14,18.15,108000.0,14.8862,14.8862,14.8698,14.878,108000.0
2012-05-18 14:50:00,18.15,18.17,18.14,18.15,161000.0,14.878,14.8944,14.8698,14.878,161000.0
2012-05-18 15:00:00,18.15,18.17,18.13,18.17,191000.0,14.878,14.8944,14.8617,14.8944,191000.0
2012-05-18 15:10:00,18.18,18.2,18.17,18.18,68000.0,14.9026,14.919,14.8944,14.9026,68000.0
2012-05-18 15:20:00,18.18,18.18,18.12,18.13,119000.0,14.9026,14.9026,14.8535,14.8617,119000.0
2012-05-18 15:30:00,18.13,18.13,18.09,18.1,147000.0,14.8617,14.8617,14.8289,14.8371,147000.0
2012-05-18 15:40:00,18.1,18.11,18.07,18.09,191000.0,14.8371,14.8453,14.8125,14.8289,191000.0
2012-05-18 15:50:00,18.09,18.11,18.07,18.1,430500.0,14.8289,14.8453,14.8125,14.8371,430500.0
2012-05-21 09:30:00,18.14,18.19,18.14,18.18,508000.0,14.8698,14.9108,14.8698,14.9026,508000.0
2012-05-21 09:40:00,18.18,18.19,18.14,18.14,363500.0,14.9026,14.9108,14.8698,14.8698,363500.0
2012-05-21 09:50:00,18.15,18.15,18.05,18.13,475000.0,14.878,14.878,14.7961,14.8617,475000.0
2012-05-21 10:00:00,18.13,18.19,18.12,18.19,471000.0,14.8617,14.9108,14.8535,14.9108,471000.0
2012-05-21 10:10:00,18.19,18.26,18.16,18.25,187000.0,14.9108,14.9682,14.8862,14.96,187000.0
2012-05-21 10:20:00,18.24,18.3,18.24,18.3,139000.0,14.9518,15.001,14.9518,15.001,139000.0
2012-05-21 10:30:00,18.3,18.34,18.3,18.31,121500.0,15.001,15.0338,15.001,15.0092,121500.0
2012-05-21 10:40:00,18.32,18.35,18.31,18.34,19500.0,15.0174,15.042,15.0092,15.0338,19500.0
2012-05-21 10:50:00,18.34,18.39,18.34,18.38,64500.0,15.0338,15.0748,15.0338,15.0666,64500.0
2012-05-21 11:00:00,18.38,18.38,18.35,18.35,33500.0,15.0666,15.0666,15.042,15.042,33500.0
2012-05-21 11:10:00,18.34,18.36,18.32,18.35,74500.0,15.0338,15.0502,15.0174,15.042,74500.0
2012-05-21 11:20:00,18.33,18.34,18.32,18.33,53000.0,15.0256,15.0338,15.0174,15.0256,53000.0
2012-05-21 11:30:00,18.32,18.34,18.3,18.32,61000.0,15.0174,15.0338,15.001,15.0174,61000.0
2012-05-21 11:40:00,18.31,18.33,18.31,18.32,17000.0,15.0092,15.0256,15.0092,15.0174,17000.0
2012-05-21 11:50:00,18.34,18.34,18.31,18.32,19500.0,15.0338,15.0338,15.0092,15.0174,19500.0
2012-05-21 12:00:00,18.32,18.35,18.32,18.33,28000.0,15.0174,15.042,15.0174,15.0256,28000.0
2012-05-21 12:10:00,18.35,18.37,18.34,18.37,83000.0,15.042,15.0584,15.0338,15.0584,83000.0
2012-05-21 12:20:00,18.37,18.41,18.37,18.41,54500.0,15.0584,15.0912,15.0584,15.0912,54500.0
2012-05-21 12:30:00,18.41,18.42,18.4,18.42,25500.0,15.0912,15.0994,15.083,15.0994,25500.0
2012-05-21 12:40:00,18.43,18.43,18.4,18.4,30500.0,15.1076,15.1076,15.083,15.083,30500.0
2012-05-21 12:50:00,18.4,18.4,18.37,18.39,45000.0,15.083,15.083,15.0584,15.0748,45000.0
2012-05-21 13:00:00,18.38,18.4,18.38,18.4,43000.0,15.0666,15.083,15.0666,15.083,43000.0
2012-05-21 13:10:00,18.41,18.42,18.38,18.4,33000.0,15.0912,15.0994,15.0666,15.083,33000.0
2012-05-21 13:20:00,18.4,18.41,18.4,18.41,44500.0,15.083,15.0912,15.083,15.0912,44500.0
2012-05-21 13:30:00,18.41,18.43,18.41,18.41,43500.0,15.0912,15.1076,15.0912,15.0912,43500.0
2012-05-21 13:40:00,18.41,18.46,18.41,18.45,167500.0,15.0912,15.1322,15.0912,15.124,167500.0
2012-05-21 13:50:00,18.45,18.45,18.42,18.44,77000.0,15.124,15.124,15.0994,15.1158,77000.0
2012-05-21 14:00:00,18.43,18.43,18.41,18.43,11000.0,15.1076,15.1076,15.0912,15.1076,11000.0
2012-05-21 14:10:00,18.41,18.44,18.41,18.43,59000.0,15.0912,15.1158,15.0912,15.1076,59000.0
2012-05-21 14:20:00,18.45,18.46,18.43,18.43,46500.0,15.124,15.1322,15.1076,15.1076,46500.0
2012-05-21 14:30:00,18.43,18.44,18.42,18.43,31000.0,15.1076,15.1158,15.0994,15.1076,31000.0
2012-05-21 14:40:00,18.43,18.45,18.43,18.44,34000.0,15.1076,15.124,15.1076,15.1158,34000.0
2012-05-21 14:50:00,18.45,18.48,18.45,18.47,32000.0,15.124,15.1486,15.124,15.1404,32000.0
2012-05-21 15:00:00,18.47,18.49,18.47,18.49,34500.0,15.1404,15.1568,15.1404,15.1568,34500.0
2012-05-21 15:10:00,18.48,18.5,18.48,18.5,48000.0,15.1486,15.1649,15.1486,15.1649,48000.0
2012-05-21 15:20:00,18.5,18.51,18.5,18.5,78500.0,15.1649,15.1731,15.1649,15.1649,78500.0
2012-05-21 15:30:00,18.5,18.5,18.47,18.48,39000.0,15.1649,15.1649,15.1404,15.1486,39000.0
2012-05-21 15:40:00,18.49,18.5,18.48,18.5,89500.0,15.1568,15.1649,15.1486,15.1649,89500.0
2012-05-21 15:50:00,18.5,18.51,18.5,18.51,165500.0,15.1649,15.1731,15.1649,15.1731,165500.0
2012-05-22 09:30:00,18.56,18.57,18.51,18.51,115000.0,15.2141,15.2223,15.1731,15.1731,115000.0
2012-05-22 09:40:00,18.51,18.57,18.51,18.57,80000.0,15.1731,15.2223,15.1731,15.2223,80000.0
2012-05-22 09:50:00,18.57,18.6,18.55,18.55,29500.0,15.2223,15.2469,15.2059,15.2059,29500.0
2012-05-22 10:00:00,18.56,18.63,18.55,18.62,45000.0,15.2141,15.2715,15.2059,15.2633,45000.0
2012-05-22 10:10:00,18.63,18.69,18.63,18.68,229500.0,15.2715,15.3207,15.2715,15.3125,229500.0
2012-05-22 10:20:00,18.68,18.71,18.67,18.67,86000.0,15.3125,15.3371,15.3043,15.3043,86000.0
2012-05-22 10:30:00,18.67,18.69,18.67,18.67,29500.0,15.3043,15.3207,15.3043,15.3043,29500.0
2012-05-22 10:40:00,18.69,18.7,18.67,18.7,81000.0,15.3207,15.3289,15.3043,15.3289,81000.0
2012-05-22 10:50:00,18.68,18.69,18.66,18.68,15000.0,15.3125,15.3207,15.2961,15.3125,15000.0
2012-05-22 11:00:00,18.68,18.7,18.67,18.68,306000.0,15.3125,15.3289,15.3043,15.3125,306000.0
2012-05-22 11:10:00,18.68,18.69,18.65,18.68,34500.0,15.3125,15.3207,15.2879,15.3125,34500.0
2012-05-22 11:20:00,18.67,18.68,18.67,18.67,18500.0,15.3043,15.3125,15.3043,15.3043,18500.0
2012-05-22 11:30:00,18.67,18.67,18.65,18.65,17000.0,15.3043,15.3043,15.2879,15.2879,17000.0
2012-05-22 11:40:00,18.66,18.66,18.63,18.65,40000.0,15.2961,15.2961,15.2715,15.2879,40000.0
2012-05-22 11:50:00,18.65,18.65,18.61,18.62,42000.0,15.2879,15.2879,15.2551,15.2633,42000.0
2012-05-22 12:00:00,18.61,18.61,18.55,18.55,84500.0,15.2551,15.2551,15.2059,15.2059,84500.0
2012-05-22 12:10:00,18.55,18.6,18.54,18.6,82000.0,15.2059,15.2469,15.1977,15.2469,82000.0
2012-05-22 12:20:00,18.6,18.63,18.6,18.62,22000.0,15.2469,15.2715,15.2469,15.2633,22000.0
2012-05-22 12:30:00,18.61,18.62,18.6,18.61,26500.0,15.2551,15.2633,15.2469,15.2551,26500.0
2012-05-22 12:40:00,18.61,18.64,18.6,18.63,49500.0,15.2551,15.2797,15.2469,15.2715,49500.0
2012-05-22 12:50:00,18.63,18.63,18.62,18.63,29000.0,15.2715,15.2715,15.2633,15.2715,29000.0
2012-05-22 13:00:00,18.63,18.65,18.63,18.65,39000.0,15.2715,15.2879,15.2715,15.2879,39000.0
2012-05-22 13:10:00,18.63,18.64,18.6,18.61,43500.0,15.2715,15.2797,15.2469,15.2551,43500.0
2012-05-22 13:20:00,18.61,18.63,18.6,18.6,29000.0,15.2551,15.2715,15.2469,15.2469,29000.0
2012-05-22 13:30:00,18.6,18.64,18.59,18.63,28000.0,15.2469,15.2797,15.2387,15.2715,28000.0
2012-05-22 13:40:00,18.6,18.6,18.57,18.58,39000.0,15.2469,15.2469,15.2223,15.2305,39000.0
2012-05-22 13:50:00,18.59,18.59,18.57,18.58,20000.0,15.2387,15.2387,15.2223,15.2305,20000.0
2012-05-22 14:00:00,18.59,18.64,18.58,18.64,20000.0,15.2387,15.2797,15.2305,15.2797,20000.0
2012-05-22 14:10:00,18.62,18.63,18.6,18.61,25000.0,15.2633,15.2715,15.2469,15.2551,25000.0
2012-05-22 14:20:00,18.61,18.64,18.61,18.61,46000.0,15.2551,15.2797,15.2551,15.2551,46000.0
2012-05-22 14:30:00,18.63,18.64,18.58,18.6,48000.0,15.2715,15.2797,15.2305,15.2469,48000.0
2012-05-22 14:40:00,18.61,18.62,18.59,18.61,27000.0,15.2551,15.2633,15.2387,15.2551,27000.0
2012-05-22 14:50:00,18.62,18.63,18.61,18.62,41000.0,15.2633,15.2715,15.2551,15.2633,41000.0
2012-05-22 15:00:00,18.62,18.63,18.61,18.62,59000.0,15.2633,15.2715,15.2551,15.2633,59000.0
2012-05-22 15:10:00,18.61,18.61,18.59,18.59,120000.0,15.2551,15.2551,15.2387,15.2387,120000.0
2012-05-22 15:20:00,18.58,18.58,18.54,18.54,95000.0,15.2305,15.2305,15.1977,15.1977,95000.0
2012-05-22 15:30:00,18.53,18.53,18.48,18.48,97000.0,15.1895,15.1895,15.1486,15.1486,97000.0
2012-05-22 15:40:00,18.49,18.49,18.45,18.45,70000.0,15.1568,15.1568,15.124,15.124,70000.0
2012-05-22 15:50:00,18.45,18.54,18.45,18.54,128500.0,15.124,15.1977,15.124,15.1977,128500.0
2012-05-23 09:30:00,18.38,18.42,18.36,18.39,261500.0,15.0666,15.0994,15.0502,15.0748,261500.0
2012-05-23 09:40:00,18.39,18.43,18.38,18.39,75000.0,15.0748,15.1076,15.0666,15.0748,75000.0
2012-05-23 09:50:00,18.39,18.48,18.38,18.47,54000.0,15.0748,15.1486,15.0666,15.1404,54000.0
2012-05-23 10:00:00,18.47,18.51,18.45,18.46,109000.0,15.1404,15.1731,15.124,15.1322,109000.0
2012-05-23 10:10:00,18.47,18.47,18.41,18.42,36500.0,15.1404,15.1404,15.0912,15.0994,36500.0
2012-05-23 10:20:00,18.41,18.43,18.36,18.39,76000.0,15.0912,15.1076,15.0502,15.0748,76000.0
2012-05-23 10:30:00,18.4,18.4,18.33,18.33,217500.0,15.083,15.083,15.0256,15.0256,217500.0
2012-05-23 10:40:00,18.32,18.37,18.3,18.32,90000.0,15.0174,15.0584,15.001,15.0174,90000.0
2012-05-23 10:50:00,18.32,18.34,18.31,18.31,55500.0,15.0174,15.0338,15.0092,15.0092,55500.0
2012-05-23 11:00:00,18.3,18.35,18.29,18.35,75000.0,15.001,15.042,14.9928,15.042,75000.0
2012-05-23 11:10:00,18.34,18.37,18.32,18.36,38000.0,15.0338,15.0584,15.0174,15.0502,38000.0
2012-05-23 11:20:00,18.35,18.36,18.33,18.34,136500.0,15.042,15.0502,15.0256,15.0338,136500.0
2012-05-23 11:30:00,18.34,18.36,18.31,18.34,70000.0,15.0338,15.0502,15.0092,15.0338,70000.0
2012-05-23 11:40:00,18.34,18.37,18.32,18.32,38000.0,15.0338,15.0584,15.0174,15.0174,38000.0
2012-05-23 11:50:00,18.34,18.34,18.3,18.31,30500.0,15.0338,15.0338,15.001,15.0092,30500.0
2012-05-23 12:00:00,18.31,18.32,18.28,18.28,49000.0,15.0092,15.0174,14.9846,14.9846,49000.0
2012-05-23 12:10:00,18.29,18.32,18.28,18.31,49000.0,14.9928,15.0174,14.9846,15.0092,49000.0
2012-05-23 12:20:00,18.31,18.31,18.27,18.28,189500.0,15.0092,15.0092,14.9764,14.9846,189500.0
2012-05-23 12:30:00,18.28,18.31,18.28,18.31,57500.0,14.9846,15.0092,14.9846,15.0092,57500.0
2012-05-23 12:40:00,18.3,18.33,18.29,18.32,51500.0,15.001,15.0256,14.9928,15.0174,51500.0
2012-05-23 12:50:00,18.32,18.33,18.3,18.3,37000.0,15.0174,15.0256,15.001,15.001,37000.0
2012-05-23 13:00:00,18.31,18.32,18.3,18.31,31000.0,15.0092,15.0174,15.001,15.0092,31000.0
2012-05-23 13:10:00,18.31,18.34,18.31,18.32,65500.0,15.0092,15.0338,15.0092,15.0174,65500.0
2012-05-23 13:20:00,18.33,18.38,18.33,18.37,58000.0,15.0256,15.0666,15.0256,15.0584,58000.0
2012-05-23 13:30:00,18.38,18.4,18.36,18.4,34000.0,15.0666,15.083,15.0502,15.083,34000.0
2012-05-23 13:40:00,18.41,18.43,18.39,18.42,37000.0,15.0912,15.1076,15.0748,15.0994,37000.0
2012-05-23 13:50:00,18.43,18.43,18.38,18.41,80500.0,15.1076,15.1076,15.0666,15.0912,80500.0
2012-05-23 14:00:00,18.42,18.42,18.39,18.41,35000.0,15.0994,15.0994,15.0748,15.0912,35000.0
2012-05-23 14:10:00,18.4,18.41,18.35,18.35,33000.0,15.083,15.0912,15.042,15.042,33000.0
2012-05-23 14:20:00,18.36,18.36,18.34,18.34,39500.0,15.0502,15.0502,15.0338,15.0338,39500.0
2012-05-23 14:30:00,18.33,18.4,18.33,18.4,46500.0,15.0256,15.083,15.0256,15.083,46500.0
2012-05-23 14:40:00,18.39,18.45,18.39,18.42,118500.0,15.0748,15.124,15.0748,15.0994,118500.0
2012-05-23 14:50:00,18.43,18.48,18.43,18.47,65000.0,15.1076,15.1486,15.1076,15.1404,65000.0
2012-05-23 15:00:00,18.48,18.49,18.45,18.49,76000.0,15.1486,15.1568,15.124,15.1568,76000.0
2012-05-23 15:10:00,18.49,18.52,18.48,18.52,130500.0,15.1568,15.1813,15.1486,15.1813,130500.0
2012-05-23 15:20:00,18.52,18.56,18.52,18.55,193000.0,15.1813,15.2141,15.1813,15.2059,193000.0
2012-05-23 15:30:00,18.57,18.65,18.57,18.64,123500.0,15.2223,15.2879,15.2223,15.2797,123500.0
2012-05-23 15:40:00,18.64,18.69,18.64,18.67,185500.0,15.2797,15.3207,15.2797,15.3043,185500.0
2012-05-23 15:50:00,18.68,18.69,18.62,18.66,243000.0,15.3125,15.3207,15.2633,15.2961,243000.0
2012-05-24 09:30:00,18.68,18.71,18.63,18.63,124500.0,15.3125,15.3371,15.2715,15.2715,124500.0
2012-05-24 09:40:00,18.62,18.71,18.62,18.66,145000.0,15.2633,15.3371,15.2633,15.2961,145000.0
2012-05-24 09:50:00,18.66,18.68,18.62,18.65,2011000.0,15.2961,15.3125,15.2633,15.2879,2011000.0
2012-05-24 10:00:00,18.65,18.69,18.62,18.68,27500.0,15.2879,15.3207,15.2633,15.3125,27500.0
2012-05-24 10:10:00,18.67,18.68,18.63,18.67,41500.0,15.3043,15.3125,15.2715,15.3043,41500.0
2012-05-24 10:20:00,18.66,18.68,18.62,18.68,50500.0,15.2961,15.3125,15.2633,15.3125,50500.0
2012-05-24 10:30:00,18.68,18.76,18.68,18.73,177500.0,15.3125,15.3781,15.3125,15.3535,177500.0
2012-05-24 10:40:00,18.74,18.75,18.71,18.71,90500.0,15.3617,15.3699,15.3371,15.3371,90500.0
2012-05-24 10:50:00,18.71,18.73,18.69,18.7,107000.0,15.3371,15.3535,15.3207,15.3289,107000.0
2012-05-24 11:00:00,18.7,18.7,18.67,18.68,116000.0,15.3289,15.3289,15.3043,15.3125,116000.0
2012-05-24 11:10:00,18.68,18.73,18.68,18.71,134000.0,15.3125,15.3535,15.3125,15.3371,134000.0
2012-05-24 11:20:00,18.71,18.72,18.68,18.7,87000.0,15.3371,15.3453,15.3125,15.3289,87000.0
2012-05-24 11:30:00,18.69,18.69,18.64,18.66,48500.0,15.3207,15.3207,15.2797,15.2961,48500.0
2012-05-24 11:40:00,18.67,18.67,18.62,18.62,52500.0,15.3043,15.3043,15.2633,15.2633,52500.0
2012-05-24 11:50:00,18.64,18.65,18.62,18.63,12000.0,15.2797,15.2879,15.2633,15.2715,12000.0
2012-05-24 12:00:00,18.61,18.61,18.57,18.59,84500.0,15.2551,15.2551,15.2223,15.2387,84500.0
2012-05-24 12:10:00,18.59,18.62,18.57,18.58,41500.0,15.2387,15.2633,15.2223,15.2305,41500.0
2012-05-24 12:20:00,18.58,18.6,18.57,18.58,33000.0,15.2305,15.2469,15.2223,15.2305,33000.0
2012-05-24 12:30:00,18.58,18.61,18.57,18.6,37000.0,15.2305,15.2551,15.2223,15.2469,37000.0
2012-05-24 12:40:00,18.6,18.62,18.6,18.62,14500.0,15.2469,15.2633,15.2469,15.2633,14500.0
2012-05-24 12:50:00,18.62,18.62,18.58,18.61,21000.0,15.2633,15.2633,15.2305,15.2551,21000.0
2012-05-24 13:00:00,18.6,18.65,18.6,18.64,24000.0,15.2469,15.2879,15.2469,15.2797,24000.0
2012-05-24 13:10:00,18.64,18.65,18.62,18.63,23000.0,15.2797,15.2879,15.2633,15.2715,23000.0
2012-05-24 13:20:00,18.62,18.65,18.59,18.59,41000.0,15.2633,15.2879,15.2387,15.2387,41000.0
2012-05-24 13:30:00,18.58,18.59,18.56,18.59,79000.0,15.2305,15.2387,15.2141,15.2387,79000.0
2012-05-24 13:40:00,18.6,18.61,18.57,18.57,55500.0,15.2469,15.2551,15.2223,15.2223,55500.0
2012-05-24 13:50:00,18.57,18.58,18.53,18.53,49500.0,15.2223,15.2305,15.1895,15.1895,49500.0
2012-05-24 14:00:00,18.53,18.57,18.52,18.55,50500.0,15.1895,15.2223,15.1813,15.2059,50500.0
2012-05-24 14:10:00,18.54,18.56,18.51,18.54,310500.0,15.1977,15.2141,15.1731,15.1977,310500.0
2012-05-24 14:20:00,18.54,18.57,18.53,18.56,61500.0,15.1977,15.2223,15.1895,15.2141,61500.0
2012-05-24 14:30:00,18.55,18.59,18.55,18.56,50000.0,15.2059,15.2387,15.2059,15.2141,50000.0
2012-05-24 14:40:00,18.55,18.57,18.53,18.57,48000.0,15.2059,15.2223,15.1895,15.2223,48000.0
2012-05-24 14:50:00,18.56,18.57,18.55,18.56,39500.0,15.2141,15.2223,15.2059,15.2141,39500.0
2012-05-24 15:00:00,18.57,18.59,18.56,18.57,23500.0,15.2223,15.2387,15.2141,15.2223,23500.0
2012-05-24 15:10:00,18.57,18.59,18.55,18.58,74500.0,15.2223,15.2387,15.2059,15.2305,74500.0
2012-05-24 15:20:00,18.58,18.66,18.56,18.64,575500.0,15.2305,15.2961,15.2141,15.2797,575500.0
2012-05-24 15:30:00,18.64,18.67,18.63,18.64,261500.0,15.2797,15.3043,15.2715,15.2797,261500.0
2012-05-24 15:40:00,18.65,18.68,18.63,18.68,171000.0,15.2879,15.3125,15.2715,15.3125,171000.0
2012-05-24 15:50:00,18.68,18.74,18.68,18.73,260000.0,15.3125,15.3617,15.3125,15.3535,260000.0
2012-05-25 09:30:00,18.74,18.78,18.71,18.76,274500.0,15.3617,15.3945,15.3371,15.3781,274500.0
2012-05-25 09:40:00,18.77,18.77,18.71,18.75,37000.0,15.3863,15.3863,15.3371,15.3699,37000.0
2012-05-25 09:50:00,18.75,18.75,18.71,18.73,41000.0,15.3699,15.3699,15.3371,15.3535,41000.0
2012-05-25 10:00:00,18.74,18.74,18.69,18.69,38500.0,15.3617,15.3617,15.3207,15.3207,38500.0
2012-05-25 10:10:00,18.69,18.69,18.64,18.67,49500.0,15.3207,15.3207,15.2797,15.3043,49500.0
2012-05-25 10:20:00,18.68,18.69,18.67,18.68,21500.0,15.3125,15.3207,15.3043,15.3125,21500.0
2012-05-25 10:30:00,18.7,18.73,18.69,18.7,65000.0,15.3289,15.3535,15.3207,15.3289,65000.0
2012-05-25 10:40:00,18.7,18.7,18.66,18.69,49000.0,15.3289,15.3289,15.2961,15.3207,49000.0
2012-05-25 10:50:00,18.68,18.69,18.67,18.69,35000.0,15.3125,15.3207,15.3043,15.3207,35000.0
2012-05-25 11:00:00,18.7,18.72,18.7,18.72,13500.0,15.3289,15.3453,15.3289,15.3453,13500.0
2012-05-25 11:10:00,18.71,18.73,18.71,18.73,33000.0,15.3371,15.3535,15.3371,15.3535,33000.0
2012-05-25 11:20:00,18.73,18.75,18.72,18.75,47500.0,15.3535,15.3699,15.3453,15.3699,47500.0
2012-05-25 11:30:00,18.73,18.73,18.7,18.72,30000.0,15.3535,15.3535,15.3289,15.3453,30000.0
2012-05-25 11:40:00,18.71,18.74,18.71,18.74,17500.0,15.3371,15.3617,15.3371,15.3617,17500.0
2012-05-25 11:50:00,18.74,18.77,18.74,18.75,45500.0,15.3617,15.3863,15.3617,15.3699,45500.0
2012-05-25 12:00:00,18.74,18.76,18.73,18.76,45000.0,15.3617,15.3781,15.3535,15.3781,45000.0
2012-05-25 12:10:00,18.75,18.76,18.74,18.74,18000.0,15.3699,15.3781,15.3617,15.3617,18000.0
2012-05-25 12:20:00,18.75,18.75,18.72,18.72,18000.0,15.3699,15.3699,15.3453,15.3453,18000.0
2012-05-25 12:30:00,18.71,18.73,18.71,18.73,20500.0,15.3371,15.3535,15.3371,15.3535,20500.0
2012-05-25 12:40:00,18.73,18.74,18.72,18.72,33500.0,15.3535,15.3617,15.3453,15.3453,33500.0
2012-05-25 12:50:00,18.72,18.73,18.72,18.73,2500.0,15.3453,15.3535,15.3453,15.3535,2500.0
2012-05-25 13:00:00,18.71,18.73,18.71,18.72,25000.0,15.3371,15.3535,15.3371,15.3453,25000.0
2012-05-25 13:10:00,18.73,18.73,18.72,18.73,12000.0,15.3535,15.3535,15.3453,15.3535,12000.0
2012-05-25 13:20:00,18.73,18.74,18.73,18.74,28000.0,15.3535,15.3617,15.3535,15.3617,28000.0
2012-05-25 13:30:00,18.74,18.75,18.74,18.75,24500.0,15.3617,15.3699,15.3617,15.3699,24500.0
2012-05-25 13:40:00,18.75,18.75,18.74,18.74,11500.0,15.3699,15.3699,15.3617,15.3617,11500.0
2012-05-25 13:50:00,18.75,18.75,18.73,18.74,30000.0,15.3699,15.3699,15.3535,15.3617,30000.0
2012-05-25 14:00:00,18.74,18.74,18.73,18.73,19500.0,15.3617,15.3617,15.3535,15.3535,19500.0
2012-05-25 14:10:00,18.73,18.74,18.71,18.71,30500.0,15.3535,15.3617,15.3371,15.3371,30500.0
2012-05-25 14:20:00,18.69,18.71,18.68,18.71,44500.0,15.3207,15.3371,15.3125,15.3371,44500.0
2012-05-25 14:30:00,18.7,18.71,18.69,18.7,17000.0,15.3289,15.3371,15.3207,15.3289,17000.0
2012-05-25 14:40:00,18.68,18.69,18.66,18.68,16000.0,15.3125,15.3207,15.2961,15.3125,16000.0
2012-05-25 14:50:00,18.67,18.69,18.67,18.68,30500.0,15.3043,15.3207,15.3043,15.3125,30500.0
2012-05-25 15:00:00,18.69,18.7,18.69,18.69,104000.0,15.3207,15.3289,15.3207,15.3207,104000.0
2012-05-25 15:10:00,18.7,18.7,18.67,18.68,49000.0,15.3289,15.3289,15.3043,15.3125,49000.0
2012-05-25 15:20:00,18.67,18.67,18.64,18.66,111500.0,15.3043,15.3043,15.2797,15.2961,111500.0
2012-05-25 15:30:00,18.66,18.69,18.65,18.68,72500.0,15.2961,15.3207,15.2879,15.3125,72500.0
2012-05-25 15:40:00,18.67,18.7,18.67,18.69,39000.0,15.3043,15.3289,15.3043,15.3207,39000.0
2012-05-25 15:50:00,18.69,18.7,18.67,18.69,52500.0,15.3207,15.3289,15.3043,15.3207,52500.0
2012-05-29 09:30:00,18.84,18.86,18.8,18.82,312500.0,15.4437,15.4601,15.4109,15.4273,312500.0
2012-05-29 09:40:00,18.82,18.86,18.8,18.85,97000.0,15.4273,15.4601,15.4109,15.4519,97000.0
2012-05-29 09:50:00,18.86,18.88,18.84,18.84,96000.0,15.4601,15.4764,15.4437,15.4437,96000.0
2012-05-29 10:00:00,18.84,18.87,18.79,18.85,83000.0,15.4437,15.4682,15.4027,15.4519,83000.0
2012-05-29 10:10:00,18.86,18.93,18.86,18.92,58500.0,15.4601,15.5174,15.4601,15.5092,58500.0
2012-05-29 10:20:00,18.93,18.95,18.93,18.95,117000.0,15.5174,15.5338,15.5174,15.5338,117000.0
2012-05-29 10:30:00,18.95,18.97,18.94,18.95,28000.0,15.5338,15.5502,15.5256,15.5338,28000.0
2012-05-29 10:40:00,18.94,18.98,18.94,18.96,58000.0,15.5256,15.5584,15.5256,15.542,58000.0
2012-05-29 10:50:00,18.96,18.97,18.94,18.94,34500.0,15.542,15.5502,15.5256,15.5256,34500.0
2012-05-29 11:00:00,18.93,18.94,18.91,18.91,34500.0,15.5174,15.5256,15.501,15.501,34500.0
2012-05-29 11:10:00,18.91,18.91,18.89,18.9,80500.0,15.501,15.501,15.4846,15.4928,80500.0
2012-05-29 11:20:00,18.9,18.9,18.88,18.89,26500.0,15.4928,15.4928,15.4764,15.4846,26500.0
2012-05-29 11:30:00,18.89,18.9,18.82,18.84,56000.0,15.4846,15.4928,15.4273,15.4437,56000.0
2012-05-29 11:40:00,18.83,18.84,18.78,18.78,115000.0,15.4355,15.4437,15.3945,15.3945,115000.0
2012-05-29 11:50:00,18.79,18.82,18.79,18.81,15500.0,15.4027,15.4273,15.4027,15.4191,15500.0
2012-05-29 12:00:00,18.81,18.81,18.76,18.77,78000.0,15.4191,15.4191,15.3781,15.3863,78000.0
2012-05-29 12:10:00,18.77,18.77,18.74,18.76,32500.0,15.3863,15.3863,15.3617,15.3781,32500.0
2012-05-29 12:20:00,18.76,18.77,18.75,18.77,104000.0,15.3781,15.3863,15.3699,15.3863,104000.0
2012-05-29 12:30:00,18.77,18.77,18.74,18.76,153000.0,15.3863,15.3863,15.3617,15.3781,153000.0
2012-05-29 12:40:00,18.76,18.8,18.76,18.8,1077500.0,15.3781,15.4109,15.3781,15.4109,1077500.0
2012-05-29 12:50:00,18.8,18.83,18.79,18.79,172000.0,15.4109,15.4355,15.4027,15.4027,172000.0
2012-05-29 13:00:00,18.79,18.8,18.77,18.77,238000.0,15.4027,15.4109,15.3863,15.3863,238000.0
2012-05-29 13:10:00,18.78,18.81,18.78,18.81,153000.0,15.3945,15.4191,15.3945,15.4191,153000.0
2012-05-29 13:20:00,18.81,18.81,18.79,18.8,26500.0,15.4191,15.4191,15.4027,15.4109,26500.0
2012-05-29 13:30:00,18.79,18.8,18.77,18.8,30500.0,15.4027,15.4109,15.3863,15.4109,30500.0
2012-05-29 13:40:00,18.8,18.83,18.8,18.81,30500.0,15.4109,15.4355,15.4109,15.4191,30500.0
2012-05-29 13:50:00,18.81,18.82,18.81,18.82,25500.0,15.4191,15.4273,15.4191,15.4273,25500.0
2012-05-29 14:00:00,18.82,18.82,18.81,18.81,20000.0,15.4273,15.4273,15.4191,15.4191,20000.0
2012-05-29 14:10:00,18.81,18.86,18.81,18.84,42000.0,15.4191,15.4601,15.4191,15.4437,42000.0
2012-05-29 14:20:00,18.84,18.85,18.82,18.85,28000.0,15.4437,15.4519,15.4273,15.4519,28000.0
2012-05-29 14:30:00,18.84,18.85,18.82,18.82,32000.0,15.4437,15.4519,15.4273,15.4273,32000.0
2012-05-29 14:40:00,18.83,18.84,18.83,18.84,28500.0,15.4355,15.4437,15.4355,15.4437,28500.0
2012-05-29 14:50:00,18.84,18.87,18.84,18.87,82000.0,15.4437,15.4682,15.4437,15.4682,82000.0
2012-05-29 15:00:00,18.87,18.87,18.84,18.87,113000.0,15.4682,15.4682,15.4437,15.4682,113000.0
2012-05-29 15:10:00,18.87,18.89,18.87,18.87,93000.0,15.4682,15.4846,15.4682,15.4682,93000.0
2012-05-29 15:20:00,18.88,18.88,18.87,18.88,57000.0,15.4764,15.4764,15.4682,15.4764,57000.0
2012-05-29 15:30:00,18.88,18.9,18.86,18.88,66000.0,15.4764,15.4928,15.4601,15.4764,66000.0
2012-05-29 15:40:00,18.88,18.92,18.88,18.91,62500.0,15.4764,15.5092,15.4764,15.501,62500.0
2012-05-29 15:50:00,18.92,18.93,18.91,18.92,92000.0,15.5092,15.5174,15.501,15.5092,92000.0
2012-05-30 09:30:00,18.75,18.77,18.62,18.62,164000.0,15.3699,15.3863,15.2633,15.2633,164000.0
2012-05-30 09:40:00,18.63,18.64,18.6,18.63,127000.0,15.2715,15.2797,15.2469,15.2715,127000.0
2012-05-30 09:50:00,18.62,18.65,18.6,18.62,25000.0,15.2633,15.2879,15.2469,15.2633,25000.0
2012-05-30 10:00:00,18.64,18.64,18.59,18.63,113500.0,15.2797,15.2797,15.2387,15.2715,113500.0
2012-05-30 10:10:00,18.62,18.62,18.57,18.59,26000.0,15.2633,15.2633,15.2223,15.2387,26000.0
2012-05-30 10:20:00,18.58,18.63,18.57,18.63,14500.0,15.2305,15.2715,15.2223,15.2715,14500.0
2012-05-30 10:30:00,18.62,18.62,18.58,18.59,82500.0,15.2633,15.2633,15.2305,15.2387,82500.0
2012-05-30 10:40:00,18.59,18.59,18.57,18.57,71000.0,15.2387,15.2387,15.2223,15.2223,71000.0
2012-05-30 10:50:00,18.58,18.59,18.56,18.56,89500.0,15.2305,15.2387,15.2141,15.2141,89500.0
2012-05-30 11:00:00,18.56,18.61,18.55,18.61,29500.0,15.2141,15.2551,15.2059,15.2551,29500.0
2012-05-30 11:10:00,18.61,18.64,18.61,18.63,83500.0,15.2551,15.2797,15.2551,15.2715,83500.0
2012-05-30 11:20:00,18.63,18.63,18.6,18.62,30500.0,15.2715,15.2715,15.2469,15.2633,30500.0
2012-05-30 11:30:00,18.62,18.63,18.59,18.62,14500.0,15.2633,15.2715,15.2387,15.2633,14500.0
2012-05-30 11:40:00,18.61,18.63,18.6,18.6,29500.0,15.2551,15.2715,15.2469,15.2469,29500.0
2012-05-30 11:50:00,18.6,18.62,18.6,18.61,12500.0,15.2469,15.2633,15.2469,15.2551,12500.0
2012-05-30 12:00:00,18.61,18.61,18.55,18.58,46500.0,15.2551,15.2551,15.2059,15.2305,46500.0
2012-05-30 12:10:00,18.58,18.58,18.56,18.56,9500.0,15.2305,15.2305,15.2141,15.2141,9500.0
2012-05-30 12:20:00,18.55,18.56,18.53,18.54,25500.0,15.2059,15.2141,15.1895,15.1977,25500.0
2012-05-30 12:30:00,18.54,18.55,18.53,18.54,57500.0,15.1977,15.2059,15.1895,15.1977,57500.0
2012-05-30 12:40:00,18.55,18.57,18.54,18.56,107500.0,15.2059,15.2223,15.1977,15.2141,107500.0
2012-05-30 12:50:00,18.57,18.58,18.56,18.57,26500.0,15.2223,15.2305,15.2141,15.2223,26500.0
2012-05-30 13:00:00,18.59,18.59,18.56,18.56,40500.0,15.2387,15.2387,15.2141,15.2141,40500.0
2012-05-30 13:10:00,18.56,18.57,18.55,18.56,24500.0,15.2141,15.2223,15.2059,15.2141,24500.0
2012-05-30 13:20:00,18.57,18.58,18.57,18.57,13000.0,15.2223,15.2305,15.2223,15.2223,13000.0
2012-05-30 13:30:00,18.58,18.61,18.58,18.61,12000.0,15.2305,15.2551,15.2305,15.2551,12000.0
2012-05-30 13:40:00,18.61,18.62,18.6,18.61,28000.0,15.2551,15.2633,15.2469,15.2551,28000.0
2012-05-30 13:50:00,18.61,18.62,18.6,18.61,7000.0,15.2551,15.2633,15.2469,15.2551,7000.0
2012-05-30 14:00:00,18.62,18.63,18.62,18.63,8000.0,15.2633,15.2715,15.2633,15.2715,8000.0
2012-05-30 14:10:00,18.61,18.63,18.61,18.63,10000.0,15.2551,15.2715,15.2551,15.2715,10000.0
2012-05-30 14:20:00,18.63,18.64,18.6,18.61,41500.0,15.2715,15.2797,15.2469,15.2551,41500.0
2012-05-30 14:30:00,18.62,18.62,18.61,18.61,10500.0,15.2633,15.2633,15.2551,15.2551,10500.0
2012-05-30 14:40:00,18.61,18.62,18.61,18.61,27500.0,15.2551,15.2633,15.2551,15.2551,27500.0
2012-05-30 14:50:00,18.61,18.61,18.59,18.59,45000.0,15.2551,15.2551,15.2387,15.2387,45000.0
2012-05-30 15:00:00,18.59,18.61,18.56,18.57,112000.0,15.2387,15.2551,15.2141,15.2223,112000.0
2012-05-30 15:10:00,18.56,18.56,18.53,18.56,51500.0,15.2141,15.2141,15.1895,15.2141,51500.0
2012-05-30 15:20:00,18.56,18.61,18.55,18.6,42500.0,15.2141,15.2551,15.2059,15.2469,42500.0
2012-05-30 15:30:00,18.59,18.6,18.57,18.6,44000.0,15.2387,15.2469,15.2223,15.2469,44000.0
2012-05-30 15:40:00,18.59,18.59,18.57,18.58,23500.0,15.2387,15.2387,15.2223,15.2305,23500.0
2012-05-30 15:50:00,18.58,18.6,18.56,18.56,112500.0,15.2305,15.2469,15.2141,15.2141,112500.0
2012-05-31 09:30:00,18.56,18.57,18.5,18.5,200500.0,15.2141,15.2223,15.1649,15.1649,200500.0
2012-05-31 09:40:00,18.5,18.51,18.4,18.4,144000.0,15.1649,15.1731,15.083,15.083,144000.0
2012-05-31 09:50:00,18.4,18.43,18.37,18.38,102500.0,15.083,15.1076,15.0584,15.0666,102500.0
2012-05-31 10:00:00,18.39,18.4,18.35,18.35,97500.0,15.0748,15.083,15.042,15.042,97500.0
2012-05-31 10:10:00,18.35,18.37,18.33,18.36,102000.0,15.042,15.0584,15.0256,15.0502,102000.0
2012-05-31 10:20:00,18.36,18.37,18.35,18.36,79000.0,15.0502,15.0584,15.042,15.0502,79000.0
2012-05-31 10:30:00,18.37,18.4,18.35,18.37,114000.0,15.0584,15.083,15.042,15.0584,114000.0
2012-05-31 10:40:00,18.37,18.37,18.32,18.32,198500.0,15.0584,15.0584,15.0174,15.0174,198500.0
2012-05-31 10:50:00,18.33,18.35,18.32,18.34,57500.0,15.0256,15.042,15.0174,15.0338,57500.0
2012-05-31 11:00:00,18.33,18.33,18.29,18.31,150000.0,15.0256,15.0256,14.9928,15.0092,150000.0
2012-05-31 11:10:00,18.3,18.3,18.28,18.29,101500.0,15.001,15.001,14.9846,14.9928,101500.0
2012-05-31 11:20:00,18.29,18.32,18.29,18.31,41000.0,14.9928,15.0174,14.9928,15.0092,41000.0
2012-05-31 11:30:00,18.32,18.39,18.32,18.37,198500.0,15.0174,15.0748,15.0174,15.0584,198500.0
2012-05-31 11:40:00,18.37,18.37,18.34,18.34,72500.0,15.0584,15.0584,15.0338,15.0338,72500.0
2012-05-31 11:50:00,18.34,18.36,18.33,18.35,113500.0,15.0338,15.0502,15.0256,15.042,113500.0
2012-05-31 12:00:00,18.35,18.38,18.35,18.38,78500.0,15.042,15.0666,15.042,15.0666,78500.0
2012-05-31 12:10:00,18.38,18.41,18.37,18.4,109000.0,15.0666,15.0912,15.0584,15.083,109000.0
2012-05-31 12:20:00,18.4,18.47,18.4,18.46,199500.0,15.083,15.1404,15.083,15.1322,199500.0
2012-05-31 12:30:00,18.45,18.46,18.41,18.42,61500.0,15.124,15.1322,15.0912,15.0994,61500.0
2012-05-31 12:40:00,18.42,18.45,18.41,18.45,72500.0,15.0994,15.124,15.0912,15.124,72500.0
2012-05-31 12:50:00,18.45,18.47,18.44,18.44,92500.0,15.124,15.1404,15.1158,15.1158,92500.0
2012-05-31 13:00:00,18.43,18.5,18.43,18.47,99000.0,15.1076,15.1649,15.1076,15.1404,99000.0
2012-05-31 13:10:00,18.47,18.5,18.47,18.49,93500.0,15.1404,15.1649,15.1404,15.1568,93500.0
2012-05-31 13:20:00,18.49,18.49,18.46,18.46,62000.0,15.1568,15.1568,15.1322,15.1322,62000.0
2012-05-31 13:30:00,18.46,18.48,18.44,18.44,89500.0,15.1322,15.1486,15.1158,15.1158,89500.0
2012-05-31 13:40:00,18.44,18.44,18.42,18.43,55500.0,15.1158,15.1158,15.0994,15.1076,55500.0
2012-05-31 13:50:00,18.42,18.43,18.4,18.41,103000.0,15.0994,15.1076,15.083,15.0912,103000.0
2012-05-31 14:00:00,18.41,18.46,18.41,18.46,54000.0,15.0912,15.1322,15.0912,15.1322,54000.0
2012-05-31 14:10:00,18.47,18.48,18.45,18.46,96500.0,15.1404,15.1486,15.124,15.1322,96500.0
2012-05-31 14:20:00,18.44,18.47,18.44,18.46,52000.0,15.1158,15.1404,15.1158,15.1322,52000.0
2012-05-31 14:30:00,18.45,18.48,18.45,18.48,93500.0,15.124,15.1486,15.124,15.1486,93500.0
2012-05-31 14:40:00,18.48,18.5,18.47,18.47,145000.0,15.1486,15.1649,15.1404,15.1404,145000.0
2012-05-31 14:50:00,18.47,18.49,18.45,18.48,125000.0,15.1404,15.1568,15.124,15.1486,125000.0
2012-05-31 15:00:00,18.48,18.48,18.46,18.48,142000.0,15.1486,15.1486,15.1322,15.1486,142000.0
2012-05-31 15:10:00,18.49,18.52,18.49,18.51,175000.0,15.1568,15.1813,15.1568,15.1731,175000.0
2012-05-31 15:20:00,18.51,18.58,18.51,18.57,167000.0,15.1731,15.2305,15.1731,15.2223,167000.0
2012-05-31 15:30:00,18.57,18.62,18.56,18.6,234500.0,15.2223,15.2633,15.2141,15.2469,234500.0
2012-05-31 15:40:00,18.6,18.61,18.52,18.53,370000.0,15.2469,15.2551,15.1813,15.1895,370000.0
2012-05-31 15:50:00,18.52,18.53,18.5,18.52,471000.0,15.1813,15.1895,15.1649,15.1813,471000.0
2012-06-01 09:30:00,18.15,18.22,18.15,18.2,602000.0,14.878,14.9354,14.878,14.919,602000.0
2012-06-01 09:40:00,18.19,18.19,18.15,18.16,89000.0,14.9108,14.9108,14.878,14.8862,89000.0
2012-06-01 09:50:00,18.18,18.19,18.12,18.15,196000.0,14.9026,14.9108,14.8535,14.878,196000.0
2012-06-01 10:00:00,18.15,18.21,18.15,18.2,222500.0,14.878,14.9272,14.878,14.919,222500.0
2012-06-01 10:10:00,18.21,18.21,18.14,18.15,35500.0,14.9272,14.9272,14.8698,14.878,35500.0
2012-06-01 10:20:00,18.15,18.15,18.1,18.1,111500.0,14.878,14.878,14.8371,14.8371,111500.0
2012-06-01 10:30:00,18.1,18.1,18.08,18.08,37500.0,14.8371,14.8371,14.8207,14.8207,37500.0
2012-06-01 10:40:00,18.09,18.12,18.07,18.12,32000.0,14.8289,14.8535,14.8125,14.8535,32000.0
2012-06-01 10:50:00,18.12,18.12,18.09,18.1,62500.0,14.8535,14.8535,14.8289,14.8371,62500.0
2012-06-01 11:00:00,18.09,18.09,18.05,18.05,97000.0,14.8289,14.8289,14.7961,14.7961,97000.0
2012-06-01 11:10:00,18.05,18.08,18.04,18.07,66000.0,14.7961,14.8207,14.7879,14.8125,66000.0
2012-06-01 11:20:00,18.06,18.08,18.06,18.07,63500.0,14.8043,14.8207,14.8043,14.8125,63500.0
2012-06-01 11:30:00,18.05,18.07,18.04,18.05,41000.0,14.7961,14.8125,14.7879,14.7961,41000.0
2012-06-01 11:40:00,18.04,18.06,18.04,18.04,54500.0,14.7879,14.8043,14.7879,14.7879,54500.0
2012-06-01 11:50:00,18.04,18.06,18.03,18.05,559000.0,14.7879,14.8043,14.7797,14.7961,559000.0
2012-06-01 12:00:00,18.05,18.05,18.03,18.05,48000.0,14.7961,14.7961,14.7797,14.7961,48000.0
2012-06-01 12:10:00,18.07,18.09,18.06,18.07,89000.0,14.8125,14.8289,14.8043,14.8125,89000.0
2012-06-01 12:20:00,18.07,18.07,18.04,18.05,46000.0,14.8125,14.8125,14.7879,14.7961,46000.0
2012-06-01 12:30:00,18.05,18.05,18.03,18.03,61500.0,14.7961,14.7961,14.7797,14.7797,61500.0
2012-06-01 12:40:00,18.04,18.06,18.03,18.05,63000.0,14.7879,14.8043,14.7797,14.7961,63000.0
2012-06-01 12:50:00,18.05,18.06,18.05,18.05,73000.0,14.7961,14.8043,14.7961,14.7961,73000.0
2012-06-01 13:00:00,18.05,18.05,18.03,18.04,74500.0,14.7961,14.7961,14.7797,14.7879,74500.0
2012-06-01 13:10:00,18.03,18.05,18.03,18.04,75000.0,14.7797,14.7961,14.7797,14.7879,75000.0
2012-06-01 13:20:00,18.03,18.04,18.01,18.01,106000.0,14.7797,14.7879,14.7633,14.7633,106000.0
2012-06-01 13:30:00,18.01,18.01,17.97,17.97,208500.0,14.7633,14.7633,14.7305,14.7305,208500.0
2012-06-01 13:40:00,17.97,18.0,17.96,17.99,95000.0,14.7305,14.7551,14.7223,14.7469,95000.0
2012-06-01 13:50:00,17.99,17.99,17.97,17.98,60000.0,14.7469,14.7469,14.7305,14.7387,60000.0
2012-06-01 14:00:00,17.98,17.98,17.93,17.94,275000.0,14.7387,14.7387,14.6977,14.7059,275000.0
2012-06-01 14:10:00,17.94,17.94,17.92,17.94,145000.0,14.7059,14.7059,14.6895,14.7059,145000.0
2012-06-01 14:20:00,17.94,17.99,17.94,17.98,139000.0,14.7059,14.7469,14.7059,14.7387,139000.0
2012-06-01 14:30:00,17.97,18.01,17.97,18.0,106000.0,14.7305,14.7633,14.7305,14.7551,106000.0
2012-06-01 14:40:00,18.01,18.01,17.99,18.01,149000.0,14.7633,14.7633,14.7469,14.7633,149000.0
2012-06-01 14:50:00,18.0,18.01,17.96,17.97,69500.0,14.7551,14.7633,14.7223,14.7305,69500.0
2012-06-01 15:00:00,17.97,17.99,17.96,17.98,131000.0,14.7305,14.7469,14.7223,14.7387,131000.0
2012-06-01 15:10:00,17.99,18.0,17.94,17.94,174500.0,14.7469,14.7551,14.7059,14.7059,174500.0
2012-06-01 15:20:00,17.94,17.97,17.93,17.95,121500.0,14.7059,14.7305,14.6977,14.7141,121500.0
2012-06-01 15:30:00,17.95,17.97,17.93,17.94,156000.0,14.7141,14.7305,14.6977,14.7059,156000.0
2012-06-01 15:40:00,17.93,17.96,17.93,17.94,289500.0,14.6977,14.7223,14.6977,14.7059,289500.0
2012-06-01 15:50:00,17.94,17.96,17.93,17.94,283500.0,14.7059,14.7223,14.6977,14.7059,283500.0
2012-06-04 09:30:00,17.96,18.02,17.96,17.99,190500.0,14.7223,14.7715,14.7223,14.7469,190500.0
2012-06-04 09:40:00,17.99,17.99,17.88,17.89,86000.0,14.7469,14.7469,14.6567,14.6649,86000.0
2012-06-04 09:50:00,17.89,17.89,17.84,17.87,164500.0,14.6649,14.6649,14.6239,14.6485,164500.0
2012-06-04 10:00:00,17.85,17.85,17.78,17.79,223500.0,14.6321,14.6321,14.5747,14.5829,223500.0
2012-06-04 10:10:00,17.79,17.9,17.79,17.9,151500.0,14.5829,14.6731,14.5829,14.6731,151500.0
2012-06-04 10:20:00,17.9,17.91,17.88,17.88,119500.0,14.6731,14.6813,14.6567,14.6567,119500.0
2012-06-04 10:30:00,17.89,17.89,17.84,17.85,56000.0,14.6649,14.6649,14.6239,14.6321,56000.0
2012-06-04 10:40:00,17.85,17.88,17.84,17.86,118000.0,14.6321,14.6567,14.6239,14.6403,118000.0
2012-06-04 10:50:00,17.86,17.9,17.86,17.88,77000.0,14.6403,14.6731,14.6403,14.6567,77000.0
2012-06-04 11:00:00,17.87,17.88,17.84,17.84,60500.0,14.6485,14.6567,14.6239,14.6239,60500.0
2012-06-04 11:10:00,17.84,17.86,17.8,17.8,72000.0,14.6239,14.6403,14.5911,14.5911,72000.0
2012-06-04 11:20:00,17.8,17.81,17.77,17.77,76500.0,14.5911,14.5993,14.5665,14.5665,76500.0
2012-06-04 11:30:00,17.78,17.79,17.76,17.77,138000.0,14.5747,14.5829,14.5584,14.5665,138000.0
2012-06-04 11:40:00,17.77,17.77,17.75,17.77,84500.0,14.5665,14.5665,14.5502,14.5665,84500.0
2012-06-04 11:50:00,17.76,17.77,17.74,17.75,63500.0,14.5584,14.5665,14.542,14.5502,63500.0
2012-06-04 12:00:00,17.75,17.76,17.74,17.74,45500.0,14.5502,14.5584,14.542,14.542,45500.0
2012-06-04 12:10:00,17.74,17.74,17.67,17.69,134500.0,14.542,14.542,14.4846,14.501,134500.0
2012-06-04 12:20:00,17.7,17.7,17.66,17.67,54000.0,14.5092,14.5092,14.4764,14.4846,54000.0
2012-06-04 12:30:00,17.67,17.68,17.66,17.68,59000.0,14.4846,14.4928,14.4764,14.4928,59000.0
2012-06-04 12:40:00,17.68,17.69,17.68,17.68,60500.0,14.4928,14.501,14.4928,14.4928,60500.0
2012-06-04 12:50:00,17.68,17.69,17.67,17.68,24500.0,14.4928,14.501,14.4846,14.4928,24500.0
2012-06-04 13:00:00,17.69,17.71,17.68,17.69,50500.0,14.501,14.5174,14.4928,14.501,50500.0
2012-06-04 13:10:00,17.69,17.71,17.67,17.68,43000.0,14.501,14.5174,14.4846,14.4928,43000.0
2012-06-04 13:20:00,17.67,17.67,17.64,17.66,80500.0,14.4846,14.4846,14.46,14.4764,80500.0
2012-06-04 13:30:00,17.67,17.72,17.66,17.72,128000.0,14.4846,14.5256,14.4764,14.5256,128000.0
2012-06-04 13:40:00,17.71,17.73,17.69,17.7,152000.0,14.5174,14.5338,14.501,14.5092,152000.0
2012-06-04 13:50:00,17.7,17.72,17.68,17.7,113500.0,14.5092,14.5256,14.4928,14.5092,113500.0
2012-06-04 14:00:00,17.71,17.72,17.7,17.7,62500.0,14.5174,14.5256,14.5092,14.5092,62500.0
2012-06-04 14:10:00,17.72,17.76,17.71,17.76,87000.0,14.5256,14.5584,14.5174,14.5584,87000.0
2012-06-04 14:20:00,17.76,17.78,17.75,17.78,194000.0,14.5584,14.5747,14.5502,14.5747,194000.0
2012-06-04 14:30:00,17.78,17.86,17.77,17.85,67000.0,14.5747,14.6403,14.5665,14.6321,67000.0
2012-06-04 14:40:00,17.84,17.85,17.83,17.83,23500.0,14.6239,14.6321,14.6157,14.6157,23500.0
2012-06-04 14:50:00,17.81,17.83,17.79,17.79,353000.0,14.5993,14.6157,14.5829,14.5829,353000.0
2012-06-04 15:00:00,17.79,17.81,17.79,17.8,29000.0,14.5829,14.5993,14.5829,14.5911,29000.0
2012-06-04 15:10:00,17.79,17.79,17.75,17.79,87500.0,14.5829,14.5829,14.5502,14.5829,87500.0
2012-06-04 15:20:00,17.78,17.81,17.77,17.8,78000.0,14.5747,14.5993,14.5665,14.5911,78000.0
2012-06-04 15:30:00,17.79,17.79,17.75,17.77,110500.0,14.5829,14.5829,14.5502,14.5665,110500.0
2012-06-04 15:40:00,17.78,17.82,17.76,17.81,91000.0,14.5747,14.6075,14.5584,14.5993,91000.0
2012-06-04 15:50:00,17.82,17.85,17.82,17.83,205500.0,14.6075,14.6321,14.6075,14.6157,205500.0
2012-06-05 09:30:00,17.75,17.83,17.74,17.81,182000.0,14.5502,14.6157,14.542,14.5993,182000.0
2012-06-05 09:40:00,17.8,17.88,17.8,17.88,38500.0,14.5911,14.6567,14.5911,14.6567,38500.0
2012-06-05 09:50:00,17.87,17.89,17.85,17.89,55500.0,14.6485,14.6649,14.6321,14.6649,55500.0
2012-06-05 10:00:00,17.89,17.99,17.88,17.98,134000.0,14.6649,14.7469,14.6567,14.7387,134000.0
2012-06-05 10:10:00,17.99,18.0,17.97,17.97,53000.0,14.7469,14.7551,14.7305,14.7305,53000.0
2012-06-05 10:20:00,17.97,18.02,17.97,17.99,26000.0,14.7305,14.7715,14.7305,14.7469,26000.0
2012-06-05 10:30:00,18.0,18.0,17.96,17.97,19500.0,14.7551,14.7551,14.7223,14.7305,19500.0
2012-06-05 10:40:00,17.96,17.96,17.9,17.91,416500.0,14.7223,14.7223,14.6731,14.6813,416500.0
2012-06-05 10:50:00,17.9,17.91,17.86,17.86,185500.0,14.6731,14.6813,14.6403,14.6403,185500.0
2012-06-05 11:00:00,17.87,17.91,17.87,17.91,28000.0,14.6485,14.6813,14.6485,14.6813,28000.0
2012-06-05 11:10:00,17.92,17.94,17.92,17.94,4000.0,14.6895,14.7059,14.6895,14.7059,4000.0
2012-06-05 11:20:00,17.97,17.97,17.93,17.93,84000.0,14.7305,14.7305,14.6977,14.6977,84000.0
2012-06-05 11:30:00,17.94,17.96,17.9,17.91,53500.0,14.7059,14.7223,14.6731,14.6813,53500.0
2012-06-05 11:40:00,17.91,17.92,17.89,17.91,83000.0,14.6813,14.6895,14.6649,14.6813,83000.0
2012-06-05 11:50:00,17.91,17.91,17.87,17.87,28500.0,14.6813,14.6813,14.6485,14.6485,28500.0
2012-06-05 12:00:00,17.87,17.94,17.87,17.92,101000.0,14.6485,14.7059,14.6485,14.6895,101000.0
2012-06-05 12:10:00,17.92,17.94,17.9,17.93,613500.0,14.6895,14.7059,14.6731,14.6977,613500.0
2012-06-05 12:20:00,17.92,17.94,17.91,17.93,25000.0,14.6895,14.7059,14.6813,14.6977,25000.0
2012-06-05 12:30:00,17.95,18.0,17.95,17.98,71500.0,14.7141,14.7551,14.7141,14.7387,71500.0
2012-06-05 12:40:00,17.98,17.98,17.95,17.95,31000.0,14.7387,14.7387,14.7141,14.7141,31000.0
2012-06-05 12:50:00,17.96,17.98,17.95,17.97,80000.0,14.7223,14.7387,14.7141,14.7305,80000.0
2012-06-05 13:00:00,17.97,17.97,17.95,17.96,15500.0,14.7305,14.7305,14.7141,14.7223,15500.0
2012-06-05 13:10:00,17.96,17.97,17.94,17.94,29000.0,14.7223,14.7305,14.7059,14.7059,29000.0
2012-06-05 13:20:00,17.95,17.97,17.95,17.96,31000.0,14.7141,14.7305,14.7141,14.7223,31000.0
2012-06-05 13:30:00,17.96,17.98,17.96,17.98,18000.0,14.7223,14.7387,14.7223,14.7387,18000.0
2012-06-05 13:40:00,17.98,18.02,17.98,18.02,53500.0,14.7387,14.7715,14.7387,14.7715,53500.0
2012-06-05 13:50:00,18.02,18.04,18.02,18.02,97000.0,14.7715,14.7879,14.7715,14.7715,97000.0
2012-06-05 14:00:00,18.02,18.05,18.01,18.04,101500.0,14.7715,14.7961,14.7633,14.7879,101500.0
2012-06-05 14:10:00,18.04,18.06,18.03,18.05,58500.0,14.7879,14.8043,14.7797,14.7961,58500.0
2012-06-05 14:20:00,18.05,18.06,18.04,18.05,35500.0,14.7961,14.8043,14.7879,14.7961,35500.0
2012-06-05 14:30:00,18.05,18.06,18.04,18.04,45000.0,14.7961,14.8043,14.7879,14.7879,45000.0
2012-06-05 14:40:00,18.04,18.05,18.02,18.04,35500.0,14.7879,14.7961,14.7715,14.7879,35500.0
2012-06-05 14:50:00,18.04,18.06,18.04,18.05,72500.0,14.7879,14.8043,14.7879,14.7961,72500.0
2012-06-05 15:00:00,18.06,18.08,18.04,18.04,327000.0,14.8043,14.8207,14.7879,14.7879,327000.0
2012-06-05 15:10:00,18.04,18.05,18.03,18.05,83000.0,14.7879,14.7961,14.7797,14.7961,83000.0
2012-06-05 15:20:00,18.05,18.07,18.05,18.05,99500.0,14.7961,14.8125,14.7961,14.7961,99500.0
2012-06-05 15:30:00,18.05,18.08,18.05,18.08,96000.0,14.7961,14.8207,14.7961,14.8207,96000.0
2012-06-05 15:40:00,18.08,18.09,18.05,18.06,145500.0,14.8207,14.8289,14.7961,14.8043,145500.0
2012-06-05 15:50:00,18.07,18.07,18.05,18.06,193000.0,14.8125,14.8125,14.7961,14.8043,193000.0
2012-06-06 09:30:00,18.22,18.25,18.19,18.22,167000.0,14.9354,14.96,14.9108,14.9354,167000.0
2012-06-06 09:40:00,18.24,18.31,18.24,18.29,86000.0,14.9518,15.0092,14.9518,14.9928,86000.0
2012-06-06 09:50:00,18.28,18.34,18.28,18.31,44500.0,14.9846,15.0338,14.9846,15.0092,44500.0
2012-06-06 10:00:00,18.32,18.34,18.31,18.33,376000.0,15.0174,15.0338,15.0092,15.0256,376000.0
2012-06-06 10:10:00,18.33,18.35,18.32,18.34,430500.0,15.0256,15.042,15.0174,15.0338,430500.0
2012-06-06 10:20:00,18.32,18.32,18.3,18.3,164000.0,15.0174,15.0174,15.001,15.001,164000.0
2012-06-06 10:30:00,18.29,18.34,18.29,18.33,129500.0,14.9928,15.0338,14.9928,15.0256,129500.0
2012-06-06 10:40:00,18.34,18.37,18.34,18.37,152000.0,15.0338,15.0584,15.0338,15.0584,152000.0
2012-06-06 10:50:00,18.37,18.37,18.36,18.37,43500.0,15.0584,15.0584,15.0502,15.0584,43500.0
2012-06-06 11:00:00,18.37,18.38,18.35,18.36,145500.0,15.0584,15.0666,15.042,15.0502,145500.0
2012-06-06 11:10:00,18.37,18.39,18.37,18.38,29500.0,15.0584,15.0748,15.0584,15.0666,29500.0
2012-06-06 11:20:00,18.39,18.41,18.39,18.41,324000.0,15.0748,15.0912,15.0748,15.0912,324000.0
2012-06-06 11:30:00,18.4,18.41,18.39,18.41,53000.0,15.083,15.0912,15.0748,15.0912,53000.0
2012-06-06 11:40:00,18.41,18.43,18.41,18.43,15500.0,15.0912,15.1076,15.0912,15.1076,15500.0
2012-06-06 11:50:00,18.43,18.44,18.41,18.43,59500.0,15.1076,15.1158,15.0912,15.1076,59500.0
2012-06-06 12:00:00,18.43,18.44,18.43,18.44,62000.0,15.1076,15.1158,15.1076,15.1158,62000.0
2012-06-06 12:10:00,18.44,18.45,18.44,18.45,32500.0,15.1158,15.124,15.1158,15.124,32500.0
2012-06-06 12:20:00,18.44,18.45,18.44,18.44,50500.0,15.1158,15.124,15.1158,15.1158,50500.0
2012-06-06 12:30:00,18.44,18.46,18.44,18.45,27000.0,15.1158,15.1322,15.1158,15.124,27000.0
2012-06-06 12:40:00,18.45,18.46,18.45,18.46,589000.0,15.124,15.1322,15.124,15.1322,589000.0
2012-06-06 12:50:00,18.45,18.46,18.44,18.44,81500.0,15.124,15.1322,15.1158,15.1158,81500.0
2012-06-06 13:00:00,18.43,18.43,18.42,18.43,43500.0,15.1076,15.1076,15.0994,15.1076,43500.0
2012-06-06 13:10:00,18.43,18.44,18.41,18.42,9500.0,15.1076,15.1158,15.0912,15.0994,9500.0
2012-06-06 13:20:00,18.42,18.42,18.4,18.41,19000.0,15.0994,15.0994,15.083,15.0912,19000.0
2012-06-06 13:30:00,18.42,18.43,18.41,18.43,8500.0,15.0994,15.1076,15.0912,15.1076,8500.0
2012-06-06 13:40:00,18.43,18.43,18.41,18.41,36500.0,15.1076,15.1076,15.0912,15.0912,36500.0
2012-06-06 13:50:00,18.41,18.41,18.38,18.38,15000.0,15.0912,15.0912,15.0666,15.0666,15000.0
2012-06-06 14:00:00,18.39,18.4,18.38,18.39,27000.0,15.0748,15.083,15.0666,15.0748,27000.0
2012-06-06 14:10:00,18.36,18.38,18.35,18.38,17000.0,15.0502,15.0666,15.042,15.0666,17000.0
2012-06-06 14:20:00,18.38,18.4,18.37,18.4,30000.0,15.0666,15.083,15.0584,15.083,30000.0
2012-06-06 14:30:00,18.4,18.42,18.4,18.41,37500.0,15.083,15.0994,15.083,15.0912,37500.0
2012-06-06 14:40:00,18.41,18.42,18.41,18.41,29000.0,15.0912,15.0994,15.0912,15.0912,29000.0
2012-06-06 14:50:00,18.39,18.41,18.39,18.4,18000.0,15.0748,15.0912,15.0748,15.083,18000.0
2012-06-06 15:00:00,18.4,18.41,18.4,18.4,27000.0,15.083,15.0912,15.083,15.083,27000.0
2012-06-06 15:10:00,18.4,18.41,18.39,18.39,110000.0,15.083,15.0912,15.0748,15.0748,110000.0
2012-06-06 15:20:00,18.38,18.39,18.38,18.38,100000.0,15.0666,15.0748,15.0666,15.0666,100000.0
2012-06-06 15:30:00,18.38,18.4,18.38,18.39,84500.0,15.0666,15.083,15.0666,15.0748,84500.0
2012-06-06 15:40:00,18.39,18.45,18.39,18.43,81000.0,15.0748,15.124,15.0748,15.1076,81000.0
2012-06-06 15:50:00,18.43,18.46,18.42,18.46,248500.0,15.1076,15.1322,15.0994,15.1322,248500.0
2012-06-07 09:30:00,18.72,18.72,18.68,18.72,182500.0,15.3453,15.3453,15.3125,15.3453,182500.0
2012-06-07 09:40:00,18.7,18.73,18.67,18.67,202000.0,15.3289,15.3535,15.3043,15.3043,202000.0
2012-06-07 09:50:00,18.67,18.69,18.66,18.67,131500.0,15.3043,15.3207,15.2961,15.3043,131500.0
2012-06-07 10:00:00,18.67,18.68,18.55,18.55,170000.0,15.3043,15.3125,15.2059,15.2059,170000.0
2012-06-07 10:10:00,18.55,18.55,18.48,18.48,94500.0,15.2059,15.2059,15.1486,15.1486,94500.0
2012-06-07 10:20:00,18.48,18.6,18.48,18.6,200000.0,15.1486,15.2469,15.1486,15.2469,200000.0
2012-06-07 10:30:00,18.59,18.59,18.52,18.52,45500.0,15.2387,15.2387,15.1813,15.1813,45500.0
2012-06-07 10:40:00,18.51,18.54,18.48,18.49,228000.0,15.1731,15.1977,15.1486,15.1568,228000.0
2012-06-07 10:50:00,18.48,18.48,18.45,18.48,54000.0,15.1486,15.1486,15.124,15.1486,54000.0
2012-06-07 11:00:00,18.47,18.51,18.47,18.5,46000.0,15.1404,15.1731,15.1404,15.1649,46000.0
2012-06-07 11:10:00,18.5,18.5,18.45,18.46,34500.0,15.1649,15.1649,15.124,15.1322,34500.0
2012-06-07 11:20:00,18.46,18.51,18.46,18.49,47000.0,15.1322,15.1731,15.1322,15.1568,47000.0
2012-06-07 11:30:00,18.49,18.54,18.48,18.53,45000.0,15.1568,15.1977,15.1486,15.1895,45000.0
2012-06-07 11:40:00,18.53,18.55,18.53,18.55,35500.0,15.1895,15.2059,15.1895,15.2059,35500.0
2012-06-07 11:50:00,18.55,18.56,18.53,18.54,41500.0,15.2059,15.2141,15.1895,15.1977,41500.0
2012-06-07 12:00:00,18.53,18.53,18.49,18.5,64500.0,15.1895,15.1895,15.1568,15.1649,64500.0
2012-06-07 12:10:00,18.5,18.57,18.49,18.53,81500.0,15.1649,15.2223,15.1568,15.1895,81500.0
2012-06-07 12:20:00,18.54,18.55,18.52,18.55,31500.0,15.1977,15.2059,15.1813,15.2059,31500.0
2012-06-07 12:30:00,18.53,18.55,18.52,18.55,28000.0,15.1895,15.2059,15.1813,15.2059,28000.0
2012-06-07 12:40:00,18.55,18.55,18.51,18.54,35500.0,15.2059,15.2059,15.1731,15.1977,35500.0
2012-06-07 12:50:00,18.53,18.55,18.52,18.53,60500.0,15.1895,15.2059,15.1813,15.1895,60500.0
2012-06-07 13:00:00,18.53,18.54,18.52,18.54,104500.0,15.1895,15.1977,15.1813,15.1977,104500.0
2012-06-07 13:10:00,18.54,18.57,18.54,18.57,160000.0,15.1977,15.2223,15.1977,15.2223,160000.0
2012-06-07 13:20:00,18.57,18.6,18.57,18.59,49000.0,15.2223,15.2469,15.2223,15.2387,49000.0
2012-06-07 13:30:00,18.59,18.59,18.57,18.57,50500.0,15.2387,15.2387,15.2223,15.2223,50500.0
2012-06-07 13:40:00,18.57,18.58,18.56,18.56,49500.0,15.2223,15.2305,15.2141,15.2141,49500.0
2012-06-07 13:50:00,18.56,18.56,18.52,18.53,75500.0,15.2141,15.2141,15.1813,15.1895,75500.0
2012-06-07 14:00:00,18.53,18.53,18.5,18.5,53500.0,15.1895,15.1895,15.1649,15.1649,53500.0
2012-06-07 14:10:00,18.51,18.54,18.51,18.54,36000.0,15.1731,15.1977,15.1731,15.1977,36000.0
2012-06-07 14:20:00,18.53,18.55,18.53,18.54,22000.0,15.1895,15.2059,15.1895,15.1977,22000.0
2012-06-07 14:30:00,18.54,18.54,18.52,18.53,41500.0,15.1977,15.1977,15.1813,15.1895,41500.0
2012-06-07 14:40:00,18.53,18.55,18.53,18.54,34500.0,15.1895,15.2059,15.1895,15.1977,34500.0
2012-06-07 14:50:00,18.54,18.54,18.52,18.54,34500.0,15.1977,15.1977,15.1813,15.1977,34500.0
2012-06-07 15:00:00,18.52,18.53,18.49,18.51,57500.0,15.1813,15.1895,15.1568,15.1731,57500.0
2012-06-07 15:10:00,18.51,18.52,18.46,18.47,77500.0,15.1731,15.1813,15.1322,15.1404,77500.0
2012-06-07 15:20:00,18.47,18.48,18.45,18.46,64500.0,15.1404,15.1486,15.124,15.1322,64500.0
2012-06-07 15:30:00,18.46,18.47,18.41,18.41,99000.0,15.1322,15.1404,15.0912,15.0912,99000.0
2012-06-07 15:40:00,18.41,18.43,18.38,18.39,104500.0,15.0912,15.1076,15.0666,15.0748,104500.0
2012-06-07 15:50:00,18.39,18.4,18.36,18.38,118500.0,15.0748,15.083,15.0502,15.0666,118500.0
2012-06-08 09:30:00,18.36,18.37,18.27,18.27,229000.0,15.0502,15.0584,14.9764,14.9764,229000.0
2012-06-08 09:40:00,18.25,18.25,18.23,18.25,22000.0,14.96,14.96,14.9436,14.96,22000.0
2012-06-08 09:50:00,18.25,18.31,18.25,18.31,70000.0,14.96,15.0092,14.96,15.0092,70000.0
2012-06-08 10:00:00,18.3,18.37,18.29,18.36,118000.0,15.001,15.0584,14.9928,15.0502,118000.0
2012-06-08 10:10:00,18.35,18.37,18.33,18.36,33000.0,15.042,15.0584,15.0256,15.0502,33000.0
2012-06-08 10:20:00,18.34,18.36,18.33,18.36,14000.0,15.0338,15.0502,15.0256,15.0502,14000.0
2012-06-08 10:30:00,18.35,18.4,18.35,18.39,45500.0,15.042,15.083,15.042,15.0748,45500.0
2012-06-08 10:40:00,18.4,18.46,18.38,18.45,85500.0,15.083,15.1322,15.0666,15.124,85500.0
2012-06-08 10:50:00,18.44,18.46,18.42,18.46,31000.0,15.1158,15.1322,15.0994,15.1322,31000.0
2012-06-08 11:00:00,18.45,18.47,18.43,18.44,15500.0,15.124,15.1404,15.1076,15.1158,15500.0
2012-06-08 11:10:00,18.43,18.43,18.4,18.4,189500.0,15.1076,15.1076,15.083,15.083,189500.0
2012-06-08 11:20:00,18.4,18.43,18.39,18.41,44000.0,15.083,15.1076,15.0748,15.0912,44000.0
2012-06-08 11:30:00,18.42,18.43,18.41,18.41,23000.0,15.0994,15.1076,15.0912,15.0912,23000.0
2012-06-08 11:40:00,18.43,18.44,18.42,18.44,109500.0,15.1076,15.1158,15.0994,15.1158,109500.0
2012-06-08 11:50:00,18.44,18.45,18.42,18.42,63000.0,15.1158,15.124,15.0994,15.0994,63000.0
2012-06-08 12:00:00,18.41,18.45,18.41,18.42,156500.0,15.0912,15.124,15.0912,15.0994,156500.0
2012-06-08 12:10:00,18.43,18.43,18.41,18.43,35000.0,15.1076,15.1076,15.0912,15.1076,35000.0
2012-06-08 12:20:00,18.43,18.44,18.42,18.44,29000.0,15.1076,15.1158,15.0994,15.1158,29000.0
2012-06-08 12:30:00,18.44,18.49,18.44,18.48,78000.0,15.1158,15.1568,15.1158,15.1486,78000.0
2012-06-08 12:40:00,18.47,18.49,18.47,18.48,37500.0,15.1404,15.1568,15.1404,15.1486,37500.0
2012-06-08 12:50:00,18.49,18.49,18.47,18.49,26000.0,15.1568,15.1568,15.1404,15.1568,26000.0
2012-06-08 13:00:00,18.49,18.53,18.49,18.52,47500.0,15.1568,15.1895,15.1568,15.1813,47500.0
2012-06-08 13:10:00,18.52,18.52,18.5,18.51,59000.0,15.1813,15.1813,15.1649,15.1731,59000.0
2012-06-08 13:20:00,18.51,18.52,18.5,18.51,20500.0,15.1731,15.1813,15.1649,15.1731,20500.0
2012-06-08 13:30:00,18.51,18.53,18.5,18.52,33500.0,15.1731,15.1895,15.1649,15.1813,33500.0
2012-06-08 13:40:00,18.5,18.51,18.49,18.5,19000.0,15.1649,15.1731,15.1568,15.1649,19000.0
2012-06-08 13:50:00,18.51,18.53,18.51,18.51,59500.0,15.1731,15.1895,15.1731,15.1731,59500.0
2012-06-08 14:00:00,18.52,18.52,18.49,18.51,18500.0,15.1813,15.1813,15.1568,15.1731,18500.0
2012-06-08 14:10:00,18.5,18.51,18.49,18.49,26500.0,15.1649,15.1731,15.1568,15.1568,26500.0
2012-06-08 14:20:00,18.49,18.5,18.49,18.5,8500.0,15.1568,15.1649,15.1568,15.1649,8500.0
2012-06-08 14:30:00,18.5,18.52,18.5,18.52,106500.0,15.1649,15.1813,15.1649,15.1813,106500.0
2012-06-08 14:40:00,18.52,18.53,18.51,18.52,127500.0,15.1813,15.1895,15.1731,15.1813,127500.0
2012-06-08 14:50:00,18.51,18.53,18.5,18.5,52500.0,15.1731,15.1895,15.1649,15.1649,52500.0
2012-06-08 15:00:00,18.5,18.51,18.5,18.5,26500.0,15.1649,15.1731,15.1649,15.1649,26500.0
2012-06-08 15:10:00,18.51,18.53,18.51,18.52,132000.0,15.1731,15.1895,15.1731,15.1813,132000.0
2012-06-08 15:20:00,18.52,18.53,18.51,18.51,33000.0,15.1813,15.1895,15.1731,15.1731,33000.0
2012-06-08 15:30:00,18.51,18.52,18.5,18.51,57000.0,15.1731,15.1813,15.1649,15.1731,57000.0
2012-06-08 15:40:00,18.51,18.55,18.51,18.55,245500.0,15.1731,15.2059,15.1731,15.2059,245500.0
2012-06-08 15:50:00,18.55,18.55,18.52,18.53,109000.0,15.2059,15.2059,15.1813,15.1895,109000.0
2012-06-11 09:30:00,18.72,18.73,18.59,18.59,186000.0,15.3453,15.3535,15.2387,15.2387,186000.0
2012-06-11 09:40:00,18.58,18.59,18.55,18.56,112500.0,15.2305,15.2387,15.2059,15.2141,112500.0
2012-06-11 09:50:00,18.55,18.6,18.52,18.52,209000.0,15.2059,15.2469,15.1813,15.1813,209000.0
2012-06-11 10:00:00,18.52,18.53,18.45,18.46,113000.0,15.1813,15.1895,15.124,15.1322,113000.0
2012-06-11 10:10:00,18.44,18.5,18.44,18.47,29500.0,15.1158,15.1649,15.1158,15.1404,29500.0
2012-06-11 10:20:00,18.46,18.48,18.43,18.46,88500.0,15.1322,15.1486,15.1076,15.1322,88500.0
2012-06-11 10:30:00,18.45,18.52,18.44,18.52,115000.0,15.124,15.1813,15.1158,15.1813,115000.0
2012-06-11 10:40:00,18.52,18.52,18.46,18.46,32500.0,15.1813,15.1813,15.1322,15.1322,32500.0
2012-06-11 10:50:00,18.46,18.46,18.41,18.43,112000.0,15.1322,15.1322,15.0912,15.1076,112000.0
2012-06-11 11:00:00,18.42,18.45,18.4,18.45,28500.0,15.0994,15.124,15.083,15.124,28500.0
2012-06-11 11:10:00,18.45,18.45,18.41,18.41,95000.0,15.124,15.124,15.0912,15.0912,95000.0
2012-06-11 11:20:00,18.4,18.43,18.4,18.42,17500.0,15.083,15.1076,15.083,15.0994,17500.0
2012-06-11 11:30:00,18.43,18.47,18.42,18.47,71500.0,15.1076,15.1404,15.0994,15.1404,71500.0
2012-06-11 11:40:00,18.45,18.46,18.43,18.44,35000.0,15.124,15.1322,15.1076,15.1158,35000.0
2012-06-11 11:50:00,18.43,18.45,18.37,18.44,82000.0,15.1076,15.124,15.0584,15.1158,82000.0
2012-06-11 12:00:00,18.44,18.45,18.41,18.41,33000.0,15.1158,15.124,15.0912,15.0912,33000.0
2012-06-11 12:10:00,18.41,18.41,18.39,18.4,44500.0,15.0912,15.0912,15.0748,15.083,44500.0
2012-06-11 12:20:00,18.4,18.41,18.38,18.38,44500.0,15.083,15.0912,15.0666,15.0666,44500.0
2012-06-11 12:30:00,18.39,18.4,18.39,18.4,36500.0,15.0748,15.083,15.0748,15.083,36500.0
2012-06-11 12:40:00,18.4,18.42,18.39,18.41,37000.0,15.083,15.0994,15.0748,15.0912,37000.0
2012-06-11 12:50:00,18.42,18.42,18.39,18.4,16000.0,15.0994,15.0994,15.0748,15.083,16000.0
2012-06-11 13:00:00,18.4,18.42,18.39,18.42,22500.0,15.083,15.0994,15.0748,15.0994,22500.0
2012-06-11 13:10:00,18.43,18.45,18.42,18.44,37000.0,15.1076,15.124,15.0994,15.1158,37000.0
2012-06-11 13:20:00,18.44,18.44,18.42,18.42,18500.0,15.1158,15.1158,15.0994,15.0994,18500.0
2012-06-11 13:30:00,18.43,18.43,18.39,18.4,33000.0,15.1076,15.1076,15.0748,15.083,33000.0
2012-06-11 13:40:00,18.39,18.39,18.38,18.38,3500.0,15.0748,15.0748,15.0666,15.0666,3500.0
2012-06-11 13:50:00,18.37,18.39,18.37,18.37,24000.0,15.0584,15.0748,15.0584,15.0584,24000.0
2012-06-11 14:00:00,18.37,18.37,18.32,18.32,57500.0,15.0584,15.0584,15.0174,15.0174,57500.0
2012-06-11 14:10:00,18.32,18.33,18.3,18.3,80000.0,15.0174,15.0256,15.001,15.001,80000.0
2012-06-11 14:20:00,18.31,18.32,18.3,18.31,19500.0,15.0092,15.0174,15.001,15.0092,19500.0
2012-06-11 14:30:00,18.3,18.34,18.3,18.31,32500.0,15.001,15.0338,15.001,15.0092,32500.0
2012-06-11 14:40:00,18.32,18.34,18.32,18.32,19000.0,15.0174,15.0338,15.0174,15.0174,19000.0
2012-06-11 14:50:00,18.32,18.33,18.29,18.31,55500.0,15.0174,15.0256,14.9928,15.0092,55500.0
2012-06-11 15:00:00,18.31,18.31,18.29,18.29,128000.0,15.0092,15.0092,14.9928,14.9928,128000.0
2012-06-11 15:10:00,18.29,18.29,18.24,18.25,154500.0,14.9928,14.9928,14.9518,14.96,154500.0
2012-06-11 15:20:00,18.24,18.24,18.21,18.23,57000.0,14.9518,14.9518,14.9272,14.9436,57000.0
2012-06-11 15:30:00,18.24,18.26,18.23,18.25,53000.0,14.9518,14.9682,14.9436,14.96,53000.0
2012-06-11 15:40:00,18.27,18.28,18.22,18.22,117000.0,14.9764,14.9846,14.9354,14.9354,117000.0
2012-06-11 15:50:00,18.21,18.22,18.15,18.17,166500.0,14.9272,14.9354,14.878,14.8944,166500.0
2012-06-12 09:30:00,18.25,18.3,18.22,18.26,195500.0,14.96,15.001,14.9354,14.9682,195500.0
2012-06-12 09:40:00,18.24,18.29,18.22,18.24,29000.0,14.9518,14.9928,14.9354,14.9518,29000.0
2012-06-12 09:50:00,18.27,18.29,18.23,18.25,36000.0,14.9764,14.9928,14.9436,14.96,36000.0
2012-06-12 10:00:00,18.25,18.31,18.19,18.2,87500.0,14.96,15.0092,14.9108,14.919,87500.0
2012-06-12 10:10:00,18.2,18.2,18.17,18.17,49500.0,14.919,14.919,14.8944,14.8944,49500.0
2012-06-12 10:20:00,18.17,18.2,18.15,18.19,142500.0,14.8944,14.919,14.878,14.9108,142500.0
2012-06-12 10:30:00,18.18,18.18,18.11,18.11,40000.0,14.9026,14.9026,14.8453,14.8453,40000.0
2012-06-12 10:40:00,18.11,18.23,18.11,18.23,76000.0,14.8453,14.9436,14.8453,14.9436,76000.0
2012-06-12 10:50:00,18.22,18.22,18.18,18.18,277500.0,14.9354,14.9354,14.9026,14.9026,277500.0
2012-06-12 11:00:00,18.19,18.26,18.19,18.25,80000.0,14.9108,14.9682,14.9108,14.96,80000.0
2012-06-12 11:10:00,18.26,18.31,18.26,18.28,183000.0,14.9682,15.0092,14.9682,14.9846,183000.0
2012-06-12 11:20:00,18.28,18.35,18.27,18.34,121500.0,14.9846,15.042,14.9764,15.0338,121500.0
2012-06-12 11:30:00,18.34,18.35,18.31,18.31,36500.0,15.0338,15.042,15.0092,15.0092,36500.0
2012-06-12 11:40:00,18.3,18.32,18.3,18.3,32000.0,15.001,15.0174,15.001,15.001,32000.0
2012-06-12 11:50:00,18.3,18.3,18.25,18.25,57000.0,15.001,15.001,14.96,14.96,57000.0
2012-06-12 12:00:00,18.25,18.27,18.23,18.23,67000.0,14.96,14.9764,14.9436,14.9436,67000.0
2012-06-12 12:10:00,18.23,18.23,18.2,18.23,112000.0,14.9436,14.9436,14.919,14.9436,112000.0
2012-06-12 12:20:00,18.23,18.24,18.23,18.23,72000.0,14.9436,14.9518,14.9436,14.9436,72000.0
2012-06-12 12:30:00,18.22,18.25,18.22,18.25,32500.0,14.9354,14.96,14.9354,14.96,32500.0
2012-06-12 12:40:00,18.23,18.24,18.23,18.23,20000.0,14.9436,14.9518,14.9436,14.9436,20000.0
2012-06-12 12:50:00,18.23,18.23,18.21,18.23,43000.0,14.9436,14.9436,14.9272,14.9436,43000.0
2012-06-12 13:00:00,18.23,18.23,18.22,18.23,28000.0,14.9436,14.9436,14.9354,14.9436,28000.0
2012-06-12 13:10:00,18.22,18.29,18.22,18.28,39500.0,14.9354,14.9928,14.9354,14.9846,39500.0
2012-06-12 13:20:00,18.28,18.3,18.25,18.26,20000.0,14.9846,15.001,14.96,14.9682,20000.0
2012-06-12 13:30:00,18.26,18.29,18.26,18.29,67500.0,14.9682,14.9928,14.9682,14.9928,67500.0
2012-06-12 13:40:00,18.29,18.3,18.26,18.26,25500.0,14.9928,15.001,14.9682,14.9682,25500.0
2012-06-12 13:50:00,18.27,18.28,18.24,18.24,47000.0,14.9764,14.9846,14.9518,14.9518,47000.0
2012-06-12 14:00:00,18.25,18.27,18.25,18.27,18500.0,14.96,14.9764,14.96,14.9764,18500.0
2012-06-12 14:10:00,18.25,18.27,18.24,18.27,23000.0,14.96,14.9764,14.9518,14.9764,23000.0
2012-06-12 14:20:00,18.26,18.28,18.25,18.26,71000.0,14.9682,14.9846,14.96,14.9682,71000.0
2012-06-12 14:30:00,18.27,18.33,18.27,18.33,61000.0,14.9764,15.0256,14.9764,15.0256,61000.0
2012-06-12 14:40:00,18.32,18.32,18.3,18.32,18000.0,15.0174,15.0174,15.001,15.0174,18000.0
2012-06-12 14:50:00,18.31,18.31,18.29,18.31,38500.0,15.0092,15.0092,14.9928,15.0092,38500.0
2012-06-12 15:00:00,18.31,18.32,18.3,18.31,18000.0,15.0092,15.0174,15.001,15.0092,18000.0
2012-06-12 15:10:00,18.31,18.32,18.29,18.29,77500.0,15.0092,15.0174,14.9928,14.9928,77500.0
2012-06-12 15:20:00,18.29,18.33,18.28,18.32,101000.0,14.9928,15.0256,14.9846,15.0174,101000.0
2012-06-12 15:30:00,18.33,18.33,18.29,18.32,95000.0,15.0256,15.0256,14.9928,15.0174,95000.0
2012-06-12 15:40:00,18.31,18.37,18.31,18.35,153000.0,15.0092,15.0584,15.0092,15.042,153000.0
2012-06-12 15:50:00,18.35,18.36,18.34,18.36,271500.0,15.042,15.0502,15.0338,15.0502,271500.0
2012-06-13 09:30:00,18.3,18.3,18.22,18.23,219000.0,15.001,15.001,14.9354,14.9436,219000.0
2012-06-13 09:40:00,18.23,18.27,18.21,18.24,177500.0,14.9436,14.9764,14.9272,14.9518,177500.0
2012-06-13 09:50:00,18.23,18.23,18.16,18.18,219500.0,14.9436,14.9436,14.8862,14.9026,219500.0
2012-06-13 10:00:00,18.18,18.26,18.18,18.25,131500.0,14.9026,14.9682,14.9026,14.96,131500.0
2012-06-13 10:10:00,18.26,18.3,18.26,18.28,142500.0,14.9682,15.001,14.9682,14.9846,142500.0
2012-06-13 10:20:00,18.29,18.31,18.25,18.28,122000.0,14.9928,15.0092,14.96,14.9846,122000.0
2012-06-13 10:30:00,18.3,18.36,18.29,18.36,25000.0,15.001,15.0502,14.9928,15.0502,25000.0
2012-06-13 10:40:00,18.36,18.39,18.35,18.35,37500.0,15.0502,15.0748,15.042,15.042,37500.0
2012-06-13 10:50:00,18.37,18.38,18.35,18.37,45000.0,15.0584,15.0666,15.042,15.0584,45000.0
2012-06-13 11:00:00,18.37,18.37,18.31,18.31,71500.0,15.0584,15.0584,15.0092,15.0092,71500.0
2012-06-13 11:10:00,18.31,18.34,18.31,18.33,90500.0,15.0092,15.0338,15.0092,15.0256,90500.0
2012-06-13 11:20:00,18.34,18.34,18.31,18.32,21000.0,15.0338,15.0338,15.0092,15.0174,21000.0
2012-06-13 11:30:00,18.31,18.35,18.31,18.32,36000.0,15.0092,15.042,15.0092,15.0174,36000.0
2012-06-13 11:40:00,18.32,18.33,18.3,18.31,34000.0,15.0174,15.0256,15.001,15.0092,34000.0
2012-06-13 11:50:00,18.31,18.31,18.27,18.28,13000.0,15.0092,15.0092,14.9764,14.9846,13000.0
2012-06-13 12:00:00,18.27,18.28,18.23,18.24,56500.0,14.9764,14.9846,14.9436,14.9518,56500.0
2012-06-13 12:10:00,18.24,18.27,18.24,18.27,39000.0,14.9518,14.9764,14.9518,14.9764,39000.0
2012-06-13 12:20:00,18.27,18.28,18.27,18.27,22000.0,14.9764,14.9846,14.9764,14.9764,22000.0
2012-06-13 12:30:00,18.29,18.34,18.28,18.33,35000.0,14.9928,15.0338,14.9846,15.0256,35000.0
2012-06-13 12:40:00,18.34,18.37,18.34,18.34,49500.0,15.0338,15.0584,15.0338,15.0338,49500.0
2012-06-13 12:50:00,18.34,18.34,18.32,18.33,11500.0,15.0338,15.0338,15.0174,15.0256,11500.0
2012-06-13 13:00:00,18.34,18.35,18.32,18.35,19500.0,15.0338,15.042,15.0174,15.042,19500.0
2012-06-13 13:10:00,18.34,18.34,18.32,18.34,74000.0,15.0338,15.0338,15.0174,15.0338,74000.0
2012-06-13 13:20:00,18.34,18.35,18.31,18.35,68000.0,15.0338,15.042,15.0092,15.042,68000.0
2012-06-13 13:30:00,18.35,18.36,18.34,18.36,15000.0,15.042,15.0502,15.0338,15.0502,15000.0
2012-06-13 13:40:00,18.35,18.35,18.3,18.3,51500.0,15.042,15.042,15.001,15.001,51500.0
2012-06-13 13:50:00,18.3,18.32,18.26,18.26,106500.0,15.001,15.0174,14.9682,14.9682,106500.0
2012-06-13 14:00:00,18.26,18.28,18.26,18.27,22000.0,14.9682,14.9846,14.9682,14.9764,22000.0
2012-06-13 14:10:00,18.26,18.26,18.23,18.25,60500.0,14.9682,14.9682,14.9436,14.96,60500.0
2012-06-13 14:20:00,18.24,18.26,18.24,18.24,15500.0,14.9518,14.9682,14.9518,14.9518,15500.0
2012-06-13 14:30:00,18.25,18.25,18.22,18.22,38000.0,14.96,14.96,14.9354,14.9354,38000.0
2012-06-13 14:40:00,18.22,18.22,18.17,18.19,45000.0,14.9354,14.9354,14.8944,14.9108,45000.0
2012-06-13 14:50:00,18.2,18.2,18.18,18.18,108500.0,14.919,14.919,14.9026,14.9026,108500.0
2012-06-13 15:00:00,18.18,18.19,18.14,18.17,61000.0,14.9026,14.9108,14.8698,14.8944,61000.0
2012-06-13 15:10:00,18.17,18.17,18.1,18.1,147000.0,14.8944,14.8944,14.8371,14.8371,147000.0
2012-06-13 15:20:00,18.1,18.1,18.06,18.07,150000.0,14.8371,14.8371,14.8043,14.8125,150000.0
2012-06-13 15:30:00,18.07,18.11,18.07,18.1,37500.0,14.8125,14.8453,14.8125,14.8371,37500.0
2012-06-13 15:40:00,18.1,18.1,18.05,18.05,102500.0,14.8371,14.8371,14.7961,14.7961,102500.0
2012-06-13 15:50:00,18.05,18.11,18.05,18.1,154500.0,14.7961,14.8453,14.7961,14.8371,154500.0
2012-06-14 09:30:00,18.14,18.16,18.08,18.08,90500.0,14.8698,14.8862,14.8207,14.8207,90500.0
2012-06-14 09:40:00,18.08,18.14,18.07,18.12,60000.0,14.8207,14.8698,14.8125,14.8535,60000.0
2012-06-14 09:50:00,18.13,18.24,18.12,18.24,102000.0,14.8617,14.9518,14.8535,14.9518,102000.0
2012-06-14 10:00:00,18.23,18.26,18.22,18.23,81000.0,14.9436,14.9682,14.9354,14.9436,81000.0
2012-06-14 10:10:00,18.23,18.23,18.21,18.22,87000.0,14.9436,14.9436,14.9272,14.9354,87000.0
2012-06-14 10:20:00,18.21,18.22,18.2,18.22,29500.0,14.9272,14.9354,14.919,14.9354,29500.0
2012-06-14 10:30:00,18.23,18.24,18.19,18.22,62000.0,14.9436,14.9518,14.9108,14.9354,62000.0
2012-06-14 10:40:00,18.24,18.26,18.21,18.25,28500.0,14.9518,14.9682,14.9272,14.96,28500.0
2012-06-14 10:50:00,18.25,18.29,18.25,18.28,75500.0,14.96,14.9928,14.96,14.9846,75500.0
2012-06-14 11:00:00,18.28,18.28,18.26,18.26,51000.0,14.9846,14.9846,14.9682,14.9682,51000.0
2012-06-14 11:10:00,18.26,18.28,18.26,18.28,70500.0,14.9682,14.9846,14.9682,14.9846,70500.0
2012-06-14 11:20:00,18.28,18.3,18.28,18.29,48500.0,14.9846,15.001,14.9846,14.9928,48500.0
2012-06-14 11:30:00,18.3,18.3,18.28,18.29,38500.0,15.001,15.001,14.9846,14.9928,38500.0
2012-06-14 11:40:00,18.3,18.3,18.28,18.29,52000.0,15.001,15.001,14.9846,14.9928,52000.0
2012-06-14 11:50:00,18.29,18.29,18.26,18.26,8000.0,14.9928,14.9928,14.9682,14.9682,8000.0
2012-06-14 12:00:00,18.27,18.27,18.26,18.27,26500.0,14.9764,14.9764,14.9682,14.9764,26500.0
2012-06-14 12:10:00,18.27,18.27,18.26,18.26,28000.0,14.9764,14.9764,14.9682,14.9682,28000.0
2012-06-14 12:20:00,18.26,18.27,18.25,18.25,13000.0,14.9682,14.9764,14.96,14.96,13000.0
2012-06-14 12:30:00,18.24,18.25,18.24,18.25,19500.0,14.9518,14.96,14.9518,14.96,19500.0
2012-06-14 12:40:00,18.26,18.28,18.26,18.28,55000.0,14.9682,14.9846,14.9682,14.9846,55000.0
2012-06-14 12:50:00,18.28,18.28,18.28,18.28,6000.0,14.9846,14.9846,14.9846,14.9846,6000.0
2012-06-14 13:00:00,18.28,18.29,18.27,18.28,21000.0,14.9846,14.9928,14.9764,14.9846,21000.0
2012-06-14 13:10:00,18.27,18.28,18.25,18.26,18000.0,14.9764,14.9846,14.96,14.9682,18000.0
2012-06-14 13:20:00,18.25,18.25,18.22,18.22,95500.0,14.96,14.96,14.9354,14.9354,95500.0
2012-06-14 13:30:00,18.22,18.25,18.22,18.25,42500.0,14.9354,14.96,14.9354,14.96,42500.0
2012-06-14 13:40:00,18.25,18.25,18.22,18.22,25500.0,14.96,14.96,14.9354,14.9354,25500.0
2012-06-14 13:50:00,18.23,18.24,18.23,18.23,23000.0,14.9436,14.9518,14.9436,14.9436,23000.0
2012-06-14 14:00:00,18.23,18.24,18.22,18.23,52500.0,14.9436,14.9518,14.9354,14.9436,52500.0
2012-06-14 14:10:00,18.23,18.23,18.22,18.22,52000.0,14.9436,14.9436,14.9354,14.9354,52000.0
2012-06-14 14:20:00,18.22,18.22,18.17,18.17,55000.0,14.9354,14.9354,14.8944,14.8944,55000.0
2012-06-14 14:30:00,18.17,18.17,18.15,18.15,44500.0,14.8944,14.8944,14.878,14.878,44500.0
2012-06-14 14:40:00,18.16,18.16,18.13,18.13,34500.0,14.8862,14.8862,14.8617,14.8617,34500.0
2012-06-14 14:50:00,18.14,18.14,18.09,18.09,50500.0,14.8698,14.8698,14.8289,14.8289,50500.0
2012-06-14 15:00:00,18.1,18.3,18.09,18.21,223500.0,14.8371,15.001,14.8289,14.9272,223500.0
2012-06-14 15:10:00,18.21,18.26,18.16,18.16,154500.0,14.9272,14.9682,14.8862,14.8862,154500.0
2012-06-14 15:20:00,18.16,18.19,18.11,18.15,143500.0,14.8862,14.9108,14.8453,14.878,143500.0
2012-06-14 15:30:00,18.15,18.25,18.15,18.24,85500.0,14.878,14.96,14.878,14.9518,85500.0
2012-06-14 15:40:00,18.24,18.27,18.21,18.25,145000.0,14.9518,14.9764,14.9272,14.96,145000.0
2012-06-14 15:50:00,18.26,18.27,18.23,18.24,228000.0,14.9682,14.9764,14.9436,14.9518,228000.0
2012-06-15 09:30:00,18.28,18.3,18.24,18.24,281500.0,14.9846,15.001,14.9518,14.9518,281500.0
2012-06-15 09:40:00,18.25,18.29,18.25,18.27,74500.0,14.96,14.9928,14.96,14.9764,74500.0
2012-06-15 09:50:00,18.28,18.29,18.25,18.29,72500.0,14.9846,14.9928,14.96,14.9928,72500.0
2012-06-15 10:00:00,18.3,18.34,18.3,18.32,181000.0,15.001,15.0338,15.001,15.0174,181000.0
2012-06-15 10:10:00,18.33,18.34,18.3,18.31,48500.0,15.0256,15.0338,15.001,15.0092,48500.0
2012-06-15 10:20:00,18.31,18.31,18.28,18.29,15500.0,15.0092,15.0092,14.9846,14.9928,15500.0
2012-06-15 10:30:00,18.29,18.31,18.28,18.29,21500.0,14.9928,15.0092,14.9846,14.9928,21500.0
2012-06-15 10:40:00,18.29,18.33,18.27,18.33,165000.0,14.9928,15.0256,14.9764,15.0256,165000.0
2012-06-15 10:50:00,18.33,18.34,18.32,18.32,10500.0,15.0256,15.0338,15.0174,15.0174,10500.0
2012-06-15 11:00:00,18.34,18.35,18.33,18.35,39500.0,15.0338,15.042,15.0256,15.042,39500.0
2012-06-15 11:10:00,18.35,18.36,18.35,18.36,90500.0,15.042,15.0502,15.042,15.0502,90500.0
2012-06-15 11:20:00,18.36,18.36,18.34,18.36,40000.0,15.0502,15.0502,15.0338,15.0502,40000.0
2012-06-15 11:30:00,18.36,18.38,18.36,18.37,33000.0,15.0502,15.0666,15.0502,15.0584,33000.0
2012-06-15 11:40:00,18.38,18.38,18.36,18.36,31000.0,15.0666,15.0666,15.0502,15.0502,31000.0
2012-06-15 11:50:00,18.36,18.37,18.35,18.35,19500.0,15.0502,15.0584,15.042,15.042,19500.0
2012-06-15 12:00:00,18.36,18.36,18.35,18.36,74500.0,15.0502,15.0502,15.042,15.0502,74500.0
2012-06-15 12:10:00,18.36,18.36,18.36,18.36,30500.0,15.0502,15.0502,15.0502,15.0502,30500.0
2012-06-15 12:20:00,18.36,18.37,18.35,18.37,38500.0,15.0502,15.0584,15.042,15.0584,38500.0
2012-06-15 12:30:00,18.37,18.37,18.34,18.34,50000.0,15.0584,15.0584,15.0338,15.0338,50000.0
2012-06-15 12:40:00,18.35,18.36,18.34,18.36,75500.0,15.042,15.0502,15.0338,15.0502,75500.0
2012-06-15 12:50:00,18.36,18.36,18.34,18.36,29000.0,15.0502,15.0502,15.0338,15.0502,29000.0
2012-06-15 13:00:00,18.37,18.39,18.36,18.39,73500.0,15.0584,15.0748,15.0502,15.0748,73500.0
2012-06-15 13:10:00,18.38,18.4,18.38,18.4,62000.0,15.0666,15.083,15.0666,15.083,62000.0
2012-06-15 13:20:00,18.39,18.39,18.37,18.38,36500.0,15.0748,15.0748,15.0584,15.0666,36500.0
2012-06-15 13:30:00,18.38,18.39,18.38,18.39,72000.0,15.0666,15.0748,15.0666,15.0748,72000.0
2012-06-15 13:40:00,18.38,18.39,18.38,18.38,56000.0,15.0666,15.0748,15.0666,15.0666,56000.0
2012-06-15 13:50:00,18.39,18.4,18.38,18.4,49500.0,15.0748,15.083,15.0666,15.083,49500.0
2012-06-15 14:00:00,18.39,18.4,18.39,18.39,26000.0,15.0748,15.083,15.0748,15.0748,26000.0
2012-06-15 14:10:00,18.39,18.4,18.39,18.39,23000.0,15.0748,15.083,15.0748,15.0748,23000.0
2012-06-15 14:20:00,18.4,18.44,18.4,18.43,131500.0,15.083,15.1158,15.083,15.1076,131500.0
2012-06-15 14:30:00,18.43,18.46,18.42,18.46,70000.0,15.1076,15.1322,15.0994,15.1322,70000.0
2012-06-15 14:40:00,18.46,18.46,18.45,18.45,46000.0,15.1322,15.1322,15.124,15.124,46000.0
2012-06-15 14:50:00,18.45,18.45,18.42,18.43,70000.0,15.124,15.124,15.0994,15.1076,70000.0
2012-06-15 15:00:00,18.42,18.44,18.42,18.44,34000.0,15.0994,15.1158,15.0994,15.1158,34000.0
2012-06-15 15:10:00,18.44,18.45,18.43,18.44,43000.0,15.1158,15.124,15.1076,15.1158,43000.0
2012-06-15 15:20:00,18.44,18.44,18.43,18.43,132500.0,15.1158,15.1158,15.1076,15.1076,132500.0
2012-06-15 15:30:00,18.43,18.44,18.43,18.43,64000.0,15.1076,15.1158,15.1076,15.1076,64000.0
2012-06-15 15:40:00,18.43,18.44,18.42,18.42,298500.0,15.1076,15.1158,15.0994,15.0994,298500.0
2012-06-15 15:50:00,18.43,18.44,18.41,18.41,379500.0,15.1076,15.1158,15.0912,15.0912,379500.0
2012-06-18 09:30:00,18.32,18.36,18.26,18.35,149500.0,15.0174,15.0502,14.9682,15.042,149500.0
2012-06-18 09:40:00,18.35,18.41,18.35,18.39,105000.0,15.042,15.0912,15.042,15.0748,105000.0
2012-06-18 09:50:00,18.38,18.41,18.36,18.41,28500.0,15.0666,15.0912,15.0502,15.0912,28500.0
2012-06-18 10:00:00,18.4,18.45,18.4,18.42,52500.0,15.083,15.124,15.083,15.0994,52500.0
2012-06-18 10:10:00,18.42,18.47,18.42,18.47,40000.0,15.0994,15.1404,15.0994,15.1404,40000.0
2012-06-18 10:20:00,18.48,18.5,18.47,18.5,111000.0,15.1486,15.1649,15.1404,15.1649,111000.0
2012-06-18 10:30:00,18.5,18.5,18.46,18.48,42000.0,15.1649,15.1649,15.1322,15.1486,42000.0
2012-06-18 10:40:00,18.48,18.54,18.48,18.54,77000.0,15.1486,15.1977,15.1486,15.1977,77000.0
2012-06-18 10:50:00,18.55,18.56,18.48,18.49,71000.0,15.2059,15.2141,15.1486,15.1568,71000.0
2012-06-18 11:00:00,18.49,18.5,18.45,18.45,91000.0,15.1568,15.1649,15.124,15.124,91000.0
2012-06-18 11:10:00,18.44,18.46,18.43,18.43,41500.0,15.1158,15.1322,15.1076,15.1076,41500.0
2012-06-18 11:20:00,18.42,18.45,18.42,18.45,69000.0,15.0994,15.124,15.0994,15.124,69000.0
2012-06-18 11:30:00,18.46,18.46,18.43,18.43,63500.0,15.1322,15.1322,15.1076,15.1076,63500.0
2012-06-18 11:40:00,18.43,18.48,18.42,18.45,80500.0,15.1076,15.1486,15.0994,15.124,80500.0
2012-06-18 11:50:00,18.43,18.47,18.42,18.47,45000.0,15.1076,15.1404,15.0994,15.1404,45000.0
2012-06-18 12:00:00,18.45,18.47,18.44,18.44,34000.0,15.124,15.1404,15.1158,15.1158,34000.0
2012-06-18 12:10:00,18.45,18.48,18.44,18.47,43500.0,15.124,15.1486,15.1158,15.1404,43500.0
2012-06-18 12:20:00,18.47,18.48,18.47,18.47,58500.0,15.1404,15.1486,15.1404,15.1404,58500.0
2012-06-18 12:30:00,18.47,18.48,18.45,18.46,26000.0,15.1404,15.1486,15.124,15.1322,26000.0
2012-06-18 12:40:00,18.47,18.5,18.46,18.5,17000.0,15.1404,15.1649,15.1322,15.1649,17000.0
2012-06-18 12:50:00,18.5,18.51,18.46,18.46,26500.0,15.1649,15.1731,15.1322,15.1322,26500.0
2012-06-18 13:00:00,18.47,18.49,18.46,18.49,75000.0,15.1404,15.1568,15.1322,15.1568,75000.0
2012-06-18 13:10:00,18.49,18.51,18.49,18.5,19500.0,15.1568,15.1731,15.1568,15.1649,19500.0
2012-06-18 13:20:00,18.5,18.54,18.5,18.53,14500.0,15.1649,15.1977,15.1649,15.1895,14500.0
2012-06-18 13:30:00,18.53,18.55,18.52,18.54,43000.0,15.1895,15.2059,15.1813,15.1977,43000.0
2012-06-18 13:40:00,18.54,18.55,18.52,18.52,49000.0,15.1977,15.2059,15.1813,15.1813,49000.0
2012-06-18 13:50:00,18.52,18.56,18.52,18.56,37500.0,15.1813,15.2141,15.1813,15.2141,37500.0
2012-06-18 14:00:00,18.56,18.56,18.54,18.55,18500.0,15.2141,15.2141,15.1977,15.2059,18500.0
2012-06-18 14:10:00,18.54,18.59,18.54,18.58,24500.0,15.1977,15.2387,15.1977,15.2305,24500.0
2012-06-18 14:20:00,18.58,18.59,18.56,18.56,120500.0,15.2305,15.2387,15.2141,15.2141,120500.0
2012-06-18 14:30:00,18.57,18.59,18.57,18.59,52000.0,15.2223,15.2387,15.2223,15.2387,52000.0
2012-06-18 14:40:00,18.58,18.58,18.55,18.55,21500.0,15.2305,15.2305,15.2059,15.2059,21500.0
2012-06-18 14:50:00,18.55,18.57,18.55,18.57,93500.0,15.2059,15.2223,15.2059,15.2223,93500.0
2012-06-18 15:00:00,18.57,18.58,18.56,18.56,37500.0,15.2223,15.2305,15.2141,15.2141,37500.0
2012-06-18 15:10:00,18.56,18.56,18.51,18.52,134000.0,15.2141,15.2141,15.1731,15.1813,134000.0
2012-06-18 15:20:00,18.52,18.56,18.51,18.55,77500.0,15.1813,15.2141,15.1731,15.2059,77500.0
2012-06-18 15:30:00,18.55,18.57,18.53,18.57,143000.0,15.2059,15.2223,15.1895,15.2223,143000.0
2012-06-18 15:40:00,18.56,18.6,18.56,18.58,188500.0,15.2141,15.2469,15.2141,15.2305,188500.0
2012-06-18 15:50:00,18.58,18.59,18.57,18.57,120500.0,15.2305,15.2387,15.2223,15.2223,120500.0
2012-06-19 09:30:00,18.62,18.63,18.59,18.61,172500.0,15.311,15.3193,15.2864,15.3028,172500.0
2012-06-19 09:40:00,18.61,18.62,18.58,18.62,53000.0,15.3028,15.311,15.2781,15.311,53000.0
2012-06-19 09:50:00,18.66,18.68,18.64,18.68,78500.0,15.3439,15.3604,15.3275,15.3604,78500.0
2012-06-19 10:00:00,18.68,18.7,18.67,18.67,59000.0,15.3604,15.3768,15.3522,15.3522,59000.0
2012-06-19 10:10:00,18.67,18.73,18.67,18.72,132000.0,15.3522,15.4015,15.3522,15.3933,132000.0
2012-06-19 10:20:00,18.72,18.75,18.72,18.73,216000.0,15.3933,15.4179,15.3933,15.4015,216000.0
2012-06-19 10:30:00,18.73,18.75,18.71,18.71,94500.0,15.4015,15.4179,15.385,15.385,94500.0
2012-06-19 10:40:00,18.71,18.72,18.69,18.69,31500.0,15.385,15.3933,15.3686,15.3686,31500.0
2012-06-19 10:50:00,18.7,18.72,18.7,18.72,84000.0,15.3768,15.3933,15.3768,15.3933,84000.0
2012-06-19 11:00:00,18.73,18.74,18.71,18.72,54500.0,15.4015,15.4097,15.385,15.3933,54500.0
2012-06-19 11:10:00,18.72,18.73,18.69,18.69,64000.0,15.3933,15.4015,15.3686,15.3686,64000.0
2012-06-19 11:20:00,18.69,18.71,18.68,18.7,32500.0,15.3686,15.385,15.3604,15.3768,32500.0
2012-06-19 11:30:00,18.69,18.71,18.69,18.71,24500.0,15.3686,15.385,15.3686,15.385,24500.0
2012-06-19 11:40:00,18.71,18.73,18.71,18.72,19500.0,15.385,15.4015,15.385,15.3933,19500.0
2012-06-19 11:50:00,18.73,18.74,18.72,18.74,90000.0,15.4015,15.4097,15.3933,15.4097,90000.0
2012-06-19 12:00:00,18.74,18.75,18.73,18.73,37500.0,15.4097,15.4179,15.4015,15.4015,37500.0
2012-06-19 12:10:00,18.73,18.74,18.72,18.72,9000.0,15.4015,15.4097,15.3933,15.3933,9000.0
2012-06-19 12:20:00,18.72,18.74,18.72,18.73,13500.0,15.3933,15.4097,15.3933,15.4015,13500.0
2012-06-19 12:30:00,18.73,18.73,18.71,18.71,25500.0,15.4015,15.4015,15.385,15.385,25500.0
2012-06-19 12:40:00,18.71,18.73,18.71,18.73,25500.0,15.385,15.4015,15.385,15.4015,25500.0
2012-06-19 12:50:00,18.72,18.74,18.72,18.73,13500.0,15.3933,15.4097,15.3933,15.4015,13500.0
2012-06-19 13:00:00,18.74,18.74,18.73,18.74,33500.0,15.4097,15.4097,15.4015,15.4097,33500.0
2012-06-19 13:10:00,18.73,18.75,18.73,18.75,47000.0,15.4015,15.4179,15.4015,15.4179,47000.0
2012-06-19 13:20:00,18.75,18.78,18.75,18.77,162500.0,15.4179,15.4426,15.4179,15.4344,162500.0
2012-06-19 13:30:00,18.78,18.8,18.78,18.79,54500.0,15.4426,15.4591,15.4426,15.4508,54500.0
2012-06-19 13:40:00,18.8,18.8,18.77,18.78,24500.0,15.4591,15.4591,15.4344,15.4426,24500.0
2012-06-19 13:50:00,18.78,18.78,18.77,18.78,44000.0,15.4426,15.4426,15.4344,15.4426,44000.0
2012-06-19 14:00:00,18.78,18.78,18.77,18.77,33500.0,15.4426,15.4426,15.4344,15.4344,33500.0
2012-06-19 14:10:00,18.76,18.77,18.76,18.77,30000.0,15.4262,15.4344,15.4262,15.4344,30000.0
2012-06-19 14:20:00,18.77,18.77,18.75,18.75,74500.0,15.4344,15.4344,15.4179,15.4179,74500.0
2012-06-19 14:30:00,18.75,18.75,18.72,18.74,154500.0,15.4179,15.4179,15.3933,15.4097,154500.0
2012-06-19 14:40:00,18.74,18.74,18.69,18.71,62000.0,15.4097,15.4097,15.3686,15.385,62000.0
2012-06-19 14:50:00,18.71,18.74,18.7,18.74,83500.0,15.385,15.4097,15.3768,15.4097,83500.0
2012-06-19 15:00:00,18.74,18.75,18.72,18.75,82000.0,15.4097,15.4179,15.3933,15.4179,82000.0
2012-06-19 15:10:00,18.75,18.77,18.74,18.77,47500.0,15.4179,15.4344,15.4097,15.4344,47500.0
2012-06-19 15:20:00,18.78,18.78,18.75,18.75,43500.0,15.4426,15.4426,15.4179,15.4179,43500.0
2012-06-19 15:30:00,18.75,18.76,18.72,18.74,42500.0,15.4179,15.4262,15.3933,15.4097,42500.0
2012-06-19 15:40:00,18.74,18.76,18.72,18.72,115000.0,15.4097,15.4262,15.3933,15.3933,115000.0
2012-06-19 15:50:00,18.72,18.74,18.72,18.72,112500.0,15.3933,15.4097,15.3933,15.3933,112500.0
2012-06-20 09:30:00,18.72,18.74,18.68,18.7,181500.0,15.3933,15.4097,15.3604,15.3768,181500.0
2012-06-20 09:40:00,18.69,18.7,18.65,18.68,32500.0,15.3686,15.3768,15.3357,15.3604,32500.0
2012-06-20 09:50:00,18.68,18.72,18.67,18.7,18000.0,15.3604,15.3933,15.3522,15.3768,18000.0
2012-06-20 10:00:00,18.73,18.73,18.67,18.71,38500.0,15.4015,15.4015,15.3522,15.385,38500.0
2012-06-20 10:10:00,18.71,18.74,18.71,18.73,48500.0,15.385,15.4097,15.385,15.4015,48500.0
2012-06-20 10:20:00,18.73,18.74,18.71,18.73,51000.0,15.4015,15.4097,15.385,15.4015,51000.0
2012-06-20 10:30:00,18.72,18.73,18.7,18.7,36500.0,15.3933,15.4015,15.3768,15.3768,36500.0
2012-06-20 10:40:00,18.7,18.72,18.69,18.7,17500.0,15.3768,15.3933,15.3686,15.3768,17500.0
2012-06-20 10:50:00,18.7,18.71,18.68,18.69,26000.0,15.3768,15.385,15.3604,15.3686,26000.0
2012-06-20 11:00:00,18.68,18.72,18.68,18.71,34000.0,15.3604,15.3933,15.3604,15.385,34000.0
2012-06-20 11:10:00,18.71,18.73,18.71,18.71,25500.0,15.385,15.4015,15.385,15.385,25500.0
2012-06-20 11:20:00,18.72,18.72,18.71,18.71,27000.0,15.3933,15.3933,15.385,15.385,27000.0
2012-06-20 11:30:00,18.72,18.72,18.71,18.71,65000.0,15.3933,15.3933,15.385,15.385,65000.0
2012-06-20 11:40:00,18.71,18.73,18.7,18.73,27000.0,15.385,15.4015,15.3768,15.4015,27000.0
2012-06-20 11:50:00,18.73,18.73,18.7,18.7,40500.0,15.4015,15.4015,15.3768,15.3768,40500.0
2012-06-20 12:00:00,18.7,18.7,18.67,18.67,43000.0,15.3768,15.3768,15.3522,15.3522,43000.0
2012-06-20 12:10:00,18.67,18.69,18.67,18.69,16500.0,15.3522,15.3686,15.3522,15.3686,16500.0
2012-06-20 12:20:00,18.69,18.69,18.64,18.67,32000.0,15.3686,15.3686,15.3275,15.3522,32000.0
2012-06-20 12:30:00,18.68,18.68,18.58,18.6,157500.0,15.3604,15.3604,15.2781,15.2946,157500.0
2012-06-20 12:40:00,18.6,18.72,18.6,18.7,53500.0,15.2946,15.3933,15.2946,15.3768,53500.0
2012-06-20 12:50:00,18.7,18.74,18.66,18.73,32000.0,15.3768,15.4097,15.3439,15.4015,32000.0
2012-06-20 13:00:00,18.75,18.82,18.75,18.81,107500.0,15.4179,15.4755,15.4179,15.4673,107500.0
2012-06-20 13:10:00,18.81,18.81,18.76,18.76,61500.0,15.4673,15.4673,15.4262,15.4262,61500.0
2012-06-20 13:20:00,18.75,18.76,18.73,18.74,165500.0,15.4179,15.4262,15.4015,15.4097,165500.0
2012-06-20 13:30:00,18.75,18.76,18.7,18.71,101500.0,15.4179,15.4262,15.3768,15.385,101500.0
2012-06-20 13:40:00,18.7,18.74,18.7,18.74,33000.0,15.3768,15.4097,15.3768,15.4097,33000.0
2012-06-20 13:50:00,18.74,18.75,18.72,18.74,37500.0,15.4097,15.4179,15.3933,15.4097,37500.0
2012-06-20 14:00:00,18.74,18.75,18.71,18.75,88500.0,15.4097,15.4179,15.385,15.4179,88500.0
2012-06-20 14:10:00,18.74,18.77,18.7,18.7,75500.0,15.4097,15.4344,15.3768,15.3768,75500.0
2012-06-20 14:20:00,18.7,18.72,18.67,18.69,130000.0,15.3768,15.3933,15.3522,15.3686,130000.0
2012-06-20 14:30:00,18.7,18.73,18.7,18.7,84500.0,15.3768,15.4015,15.3768,15.3768,84500.0
2012-06-20 14:40:00,18.7,18.71,18.63,18.66,97500.0,15.3768,15.385,15.3193,15.3439,97500.0
2012-06-20 14:50:00,18.67,18.69,18.64,18.66,576500.0,15.3522,15.3686,15.3275,15.3439,576500.0
2012-06-20 15:00:00,18.67,18.67,18.62,18.62,83000.0,15.3522,15.3522,15.311,15.311,83000.0
2012-06-20 15:10:00,18.63,18.66,18.61,18.61,117500.0,15.3193,15.3439,15.3028,15.3028,117500.0
2012-06-20 15:20:00,18.61,18.67,18.61,18.66,81500.0,15.3028,15.3522,15.3028,15.3439,81500.0
2012-06-20 15:30:00,18.66,18.68,18.63,18.65,115000.0,15.3439,15.3604,15.3193,15.3357,115000.0
2012-06-20 15:40:00,18.65,18.71,18.64,18.69,75000.0,15.3357,15.385,15.3275,15.3686,75000.0
2012-06-20 15:50:00,18.69,18.7,18.66,18.7,262000.0,15.3686,15.3768,15.3439,15.3768,262000.0
2012-06-21 09:30:00,18.7,18.72,18.66,18.66,94000.0,15.3768,15.3933,15.3439,15.3439,94000.0
2012-06-21 09:40:00,18.66,18.67,18.6,18.6,60000.0,15.3439,15.3522,15.2946,15.2946,60000.0
2012-06-21 09:50:00,18.61,18.65,18.61,18.62,20000.0,15.3028,15.3357,15.3028,15.311,20000.0
2012-06-21 10:00:00,18.61,18.61,18.51,18.53,173500.0,15.3028,15.3028,15.2206,15.237,173500.0
2012-06-21 10:10:00,18.53,18.56,18.53,18.54,52500.0,15.237,15.2617,15.237,15.2453,52500.0
2012-06-21 10:20:00,18.55,18.56,18.52,18.53,26000.0,15.2535,15.2617,15.2288,15.237,26000.0
2012-06-21 10:30:00,18.53,18.56,18.52,18.54,24000.0,15.237,15.2617,15.2288,15.2453,24000.0
2012-06-21 10:40:00,18.56,18.57,18.55,18.56,33000.0,15.2617,15.2699,15.2535,15.2617,33000.0
2012-06-21 10:50:00,18.56,18.59,18.55,18.56,22500.0,15.2617,15.2864,15.2535,15.2617,22500.0
2012-06-21 11:00:00,18.56,18.56,18.46,18.46,178500.0,15.2617,15.2617,15.1795,15.1795,178500.0
2012-06-21 11:10:00,18.46,18.48,18.44,18.47,35500.0,15.1795,15.1959,15.163,15.1877,35500.0
2012-06-21 11:20:00,18.47,18.47,18.42,18.43,55500.0,15.1877,15.1877,15.1466,15.1548,55500.0
2012-06-21 11:30:00,18.43,18.43,18.4,18.42,53500.0,15.1548,15.1548,15.1301,15.1466,53500.0
2012-06-21 11:40:00,18.42,18.43,18.39,18.42,65500.0,15.1466,15.1548,15.1219,15.1466,65500.0
2012-06-21 11:50:00,18.42,18.44,18.41,18.44,24000.0,15.1466,15.163,15.1384,15.163,24000.0
2012-06-21 12:00:00,18.45,18.45,18.41,18.42,24500.0,15.1712,15.1712,15.1384,15.1466,24500.0
2012-06-21 12:10:00,18.42,18.43,18.39,18.41,30000.0,15.1466,15.1548,15.1219,15.1384,30000.0
2012-06-21 12:20:00,18.41,18.41,18.32,18.32,164500.0,15.1384,15.1384,15.0644,15.0644,164500.0
2012-06-21 12:30:00,18.32,18.35,18.32,18.35,57000.0,15.0644,15.089,15.0644,15.089,57000.0
2012-06-21 12:40:00,18.34,18.34,18.32,18.33,40000.0,15.0808,15.0808,15.0644,15.0726,40000.0
2012-06-21 12:50:00,18.34,18.36,18.34,18.35,9000.0,15.0808,15.0972,15.0808,15.089,9000.0
2012-06-21 13:00:00,18.34,18.36,18.34,18.35,10500.0,15.0808,15.0972,15.0808,15.089,10500.0
2012-06-21 13:10:00,18.35,18.35,18.31,18.31,19000.0,15.089,15.089,15.0561,15.0561,19000.0
2012-06-21 13:20:00,18.31,18.33,18.3,18.3,34500.0,15.0561,15.0726,15.0479,15.0479,34500.0
2012-06-21 13:30:00,18.29,18.31,18.27,18.28,76000.0,15.0397,15.0561,15.0232,15.0315,76000.0
2012-06-21 13:40:00,18.27,18.28,18.25,18.27,50500.0,15.0232,15.0315,15.0068,15.0232,50500.0
2012-06-21 13:50:00,18.27,18.29,18.26,18.28,13000.0,15.0232,15.0397,15.015,15.0315,13000.0
2012-06-21 14:00:00,18.27,18.28,18.26,18.26,66000.0,15.0232,15.0315,15.015,15.015,66000.0
2012-06-21 14:10:00,18.25,18.26,18.24,18.24,34000.0,15.0068,15.015,14.9986,14.9986,34000.0
2012-06-21 14:20:00,18.23,18.24,18.2,18.23,107500.0,14.9903,14.9986,14.9657,14.9903,107500.0
2012-06-21 14:30:00,18.24,18.24,18.22,18.22,24000.0,14.9986,14.9986,14.9821,14.9821,24000.0
2012-06-21 14:40:00,18.23,18.26,18.23,18.25,52500.0,14.9903,15.015,14.9903,15.0068,52500.0
2012-06-21 14:50:00,18.26,18.27,18.25,18.25,30000.0,15.015,15.0232,15.0068,15.0068,30000.0
2012-06-21 15:00:00,18.25,18.26,18.22,18.23,24500.0,15.0068,15.015,14.9821,14.9903,24500.0
2012-06-21 15:10:00,18.23,18.23,18.19,18.19,76500.0,14.9903,14.9903,14.9575,14.9575,76500.0
2012-06-21 15:20:00,18.19,18.23,18.17,18.22,70500.0,14.9575,14.9903,14.941,14.9821,70500.0
2012-06-21 15:30:00,18.21,18.24,18.18,18.22,40000.0,14.9739,14.9986,14.9492,14.9821,40000.0
2012-06-21 15:40:00,18.2,18.21,18.18,18.19,74000.0,14.9657,14.9739,14.9492,14.9575,74000.0
2012-06-21 15:50:00,18.2,18.21,18.18,18.2,207000.0,14.9657,14.9739,14.9492,14.9657,207000.0
2012-06-22 09:30:00,18.28,18.29,18.21,18.23,147000.0,15.0315,15.0397,14.9739,14.9903,147000.0
2012-06-22 09:40:00,18.22,18.23,18.18,18.21,128000.0,14.9821,14.9903,14.9492,14.9739,128000.0
2012-06-22 09:50:00,18.21,18.23,18.2,18.23,84500.0,14.9739,14.9903,14.9657,14.9903,84500.0
2012-06-22 10:00:00,18.23,18.29,18.23,18.25,142000.0,14.9903,15.0397,14.9903,15.0068,142000.0
2012-06-22 10:10:00,18.25,18.26,18.22,18.22,67500.0,15.0068,15.015,14.9821,14.9821,67500.0
2012-06-22 10:20:00,18.22,18.24,18.2,18.2,109000.0,14.9821,14.9986,14.9657,14.9657,109000.0
2012-06-22 10:30:00,18.2,18.22,18.19,18.19,36500.0,14.9657,14.9821,14.9575,14.9575,36500.0
2012-06-22 10:40:00,18.18,18.2,18.17,18.18,56000.0,14.9492,14.9657,14.941,14.9492,56000.0
2012-06-22 10:50:00,18.19,18.24,18.19,18.24,22000.0,14.9575,14.9986,14.9575,14.9986,22000.0
2012-06-22 11:00:00,18.23,18.26,18.23,18.24,64500.0,14.9903,15.015,14.9903,14.9986,64500.0
2012-06-22 11:10:00,18.24,18.25,18.23,18.24,39000.0,14.9986,15.0068,14.9903,14.9986,39000.0
2012-06-22 11:20:00,18.24,18.25,18.22,18.22,14000.0,14.9986,15.0068,14.9821,14.9821,14000.0
2012-06-22 11:30:00,18.21,18.24,18.21,18.22,27000.0,14.9739,14.9986,14.9739,14.9821,27000.0
2012-06-22 11:40:00,18.23,18.25,18.23,18.25,49500.0,14.9903,15.0068,14.9903,15.0068,49500.0
2012-06-22 11:50:00,18.25,18.25,18.23,18.23,27000.0,15.0068,15.0068,14.9903,14.9903,27000.0
2012-06-22 12:00:00,18.24,18.24,18.22,18.22,11000.0,14.9986,14.9986,14.9821,14.9821,11000.0
2012-06-22 12:10:00,18.22,18.24,18.21,18.23,54500.0,14.9821,14.9986,14.9739,14.9903,54500.0
2012-06-22 12:20:00,18.24,18.24,18.22,18.23,46500.0,14.9986,14.9986,14.9821,14.9903,46500.0
2012-06-22 12:30:00,18.24,18.24,18.22,18.22,25500.0,14.9986,14.9986,14.9821,14.9821,25500.0
2012-06-22 12:40:00,18.22,18.24,18.22,18.24,19000.0,14.9821,14.9986,14.9821,14.9986,19000.0
2012-06-22 12:50:00,18.24,18.24,18.23,18.23,20500.0,14.9986,14.9986,14.9903,14.9903,20500.0
2012-06-22 13:00:00,18.23,18.24,18.22,18.23,28500.0,14.9903,14.9986,14.9821,14.9903,28500.0
2012-06-22 13:10:00,18.22,18.24,18.22,18.23,12000.0,14.9821,14.9986,14.9821,14.9903,12000.0
2012-06-22 13:20:00,18.23,18.24,18.22,18.24,24000.0,14.9903,14.9986,14.9821,14.9986,24000.0
2012-06-22 13:30:00,18.24,18.25,18.24,18.25,10000.0,14.9986,15.0068,14.9986,15.0068,10000.0
2012-06-22 13:40:00,18.26,18.27,18.25,18.26,12500.0,15.015,15.0232,15.0068,15.015,12500.0
2012-06-22 13:50:00,18.25,18.26,18.24,18.26,8500.0,15.0068,15.015,14.9986,15.015,8500.0
2012-06-22 14:00:00,18.26,18.28,18.26,18.27,112000.0,15.015,15.0315,15.015,15.0232,112000.0
2012-06-22 14:10:00,18.27,18.28,18.27,18.27,24500.0,15.0232,15.0315,15.0232,15.0232,24500.0
2012-06-22 14:20:00,18.27,18.28,18.26,18.28,18000.0,15.0232,15.0315,15.015,15.0315,18000.0
2012-06-22 14:30:00,18.28,18.29,18.28,18.29,16500.0,15.0315,15.0397,15.0315,15.0397,16500.0
2012-06-22 14:40:00,18.29,18.31,18.29,18.31,24000.0,15.0397,15.0561,15.0397,15.0561,24000.0
2012-06-22 14:50:00,18.32,18.32,18.31,18.32,27500.0,15.0644,15.0644,15.0561,15.0644,27500.0
2012-06-22 15:00:00,18.33,18.33,18.3,18.3,37000.0,15.0726,15.0726,15.0479,15.0479,37000.0
2012-06-22 15:10:00,18.31,18.34,18.3,18.3,10500.0,15.0561,15.0808,15.0479,15.0479,10500.0
2012-06-22 15:20:00,18.31,18.32,18.3,18.31,13000.0,15.0561,15.0644,15.0479,15.0561,13000.0
2012-06-22 15:30:00,18.31,18.32,18.29,18.31,101000.0,15.0561,15.0644,15.0397,15.0561,101000.0
2012-06-22 15:40:00,18.31,18.33,18.31,18.32,158500.0,15.0561,15.0726,15.0561,15.0644,158500.0
2012-06-22 15:50:00,18.33,18.34,18.29,18.29,283500.0,15.0726,15.0808,15.0397,15.0397,283500.0
2012-06-25 09:30:00,18.05,18.06,17.97,17.99,327500.0,14.8423,14.8506,14.7766,14.793,327500.0
2012-06-25 09:40:00,17.99,18.01,17.96,18.0,81500.0,14.793,14.8094,14.7683,14.8012,81500.0
2012-06-25 09:50:00,18.0,18.0,17.96,18.0,52500.0,14.8012,14.8012,14.7683,14.8012,52500.0
2012-06-25 10:00:00,17.99,18.03,17.99,18.01,115000.0,14.793,14.8259,14.793,14.8094,115000.0
2012-06-25 10:10:00,17.97,17.99,17.94,17.95,36000.0,14.7766,14.793,14.7519,14.7601,36000.0
2012-06-25 10:20:00,17.95,17.95,17.92,17.93,59500.0,14.7601,14.7601,14.7354,14.7437,59500.0
2012-06-25 10:30:00,17.92,17.97,17.92,17.96,71000.0,14.7354,14.7766,14.7354,14.7683,71000.0
2012-06-25 10:40:00,17.95,17.95,17.93,17.95,80000.0,14.7601,14.7601,14.7437,14.7601,80000.0
2012-06-25 10:50:00,17.94,17.96,17.94,17.94,24500.0,14.7519,14.7683,14.7519,14.7519,24500.0
2012-06-25 11:00:00,17.94,17.95,17.91,17.92,73500.0,14.7519,14.7601,14.7272,14.7354,73500.0
2012-06-25 11:10:00,17.92,17.93,17.91,17.93,39500.0,14.7354,14.7437,14.7272,14.7437,39500.0
2012-06-25 11:20:00,17.93,17.94,17.92,17.92,27500.0,14.7437,14.7519,14.7354,14.7354,27500.0
2012-06-25 11:30:00,17.92,17.92,17.88,17.88,97000.0,14.7354,14.7354,14.7025,14.7025,97000.0
2012-06-25 11:40:00,17.88,17.91,17.88,17.9,34000.0,14.7025,14.7272,14.7025,14.719,34000.0
2012-06-25 11:50:00,17.9,17.9,17.88,17.89,32000.0,14.719,14.719,14.7025,14.7108,32000.0
2012-06-25 12:00:00,17.88,17.9,17.87,17.89,38500.0,14.7025,14.719,14.6943,14.7108,38500.0
2012-06-25 12:10:00,17.89,17.93,17.88,17.93,135000.0,14.7108,14.7437,14.7025,14.7437,135000.0
2012-06-25 12:20:00,17.93,17.93,17.91,17.91,23000.0,14.7437,14.7437,14.7272,14.7272,23000.0
2012-06-25 12:30:00,17.91,17.92,17.91,17.91,25000.0,14.7272,14.7354,14.7272,14.7272,25000.0
2012-06-25 12:40:00,17.91,17.93,17.91,17.92,16500.0,14.7272,14.7437,14.7272,14.7354,16500.0
2012-06-25 12:50:00,17.91,17.92,17.9,17.9,20000.0,14.7272,14.7354,14.719,14.719,20000.0
2012-06-25 13:00:00,17.9,17.9,17.89,17.9,20000.0,14.719,14.719,14.7108,14.719,20000.0
2012-06-25 13:10:00,17.9,17.91,17.89,17.9,379000.0,14.719,14.7272,14.7108,14.719,379000.0
2012-06-25 13:20:00,17.9,17.93,17.9,17.93,43000.0,14.719,14.7437,14.719,14.7437,43000.0
2012-06-25 13:30:00,17.92,17.96,17.92,17.95,107000.0,14.7354,14.7683,14.7354,14.7601,107000.0
2012-06-25 13:40:00,17.95,17.96,17.93,17.93,64000.0,14.7601,14.7683,14.7437,14.7437,64000.0
2012-06-25 13:50:00,17.93,17.95,17.93,17.95,28500.0,14.7437,14.7601,14.7437,14.7601,28500.0
2012-06-25 14:00:00,17.95,17.96,17.94,17.94,26000.0,14.7601,14.7683,14.7519,14.7519,26000.0
2012-06-25 14:10:00,17.95,17.98,17.95,17.98,118000.0,14.7601,14.7848,14.7601,14.7848,118000.0
2012-06-25 14:20:00,17.98,17.98,17.96,17.96,67500.0,14.7848,14.7848,14.7683,14.7683,67500.0
2012-06-25 14:30:00,17.95,17.95,17.94,17.95,35000.0,14.7601,14.7601,14.7519,14.7601,35000.0
2012-06-25 14:40:00,17.95,17.95,17.92,17.93,21000.0,14.7601,14.7601,14.7354,14.7437,21000.0
2012-06-25 14:50:00,17.92,17.94,17.92,17.93,37500.0,14.7354,14.7519,14.7354,14.7437,37500.0
2012-06-25 15:00:00,17.93,17.96,17.92,17.95,83000.0,14.7437,14.7683,14.7354,14.7601,83000.0
2012-06-25 15:10:00,17.95,17.97,17.93,17.95,68000.0,14.7601,14.7766,14.7437,14.7601,68000.0
2012-06-25 15:20:00,17.95,17.99,17.95,17.98,58500.0,14.7601,14.793,14.7601,14.7848,58500.0
2012-06-25 15:30:00,17.97,17.99,17.96,17.98,77000.0,14.7766,14.793,14.7683,14.7848,77000.0
2012-06-25 15:40:00,17.99,18.0,17.97,17.99,73500.0,14.793,14.8012,14.7766,14.793,73500.0
2012-06-25 15:50:00,17.98,17.99,17.96,17.96,263500.0,14.7848,14.793,14.7683,14.7683,263500.0
2012-06-26 09:30:00,18.01,18.05,17.99,18.04,153500.0,14.8094,14.8423,14.793,14.8341,153500.0
2012-06-26 09:40:00,18.04,18.07,17.99,17.99,64000.0,14.8341,14.8588,14.793,14.793,64000.0
2012-06-26 09:50:00,17.99,18.0,17.97,17.97,71000.0,14.793,14.8012,14.7766,14.7766,71000.0
2012-06-26 10:00:00,17.98,18.05,17.97,18.02,78500.0,14.7848,14.8423,14.7766,14.8177,78500.0
2012-06-26 10:10:00,18.01,18.01,17.94,17.94,46500.0,14.8094,14.8094,14.7519,14.7519,46500.0
2012-06-26 10:20:00,17.93,17.97,17.92,17.94,57500.0,14.7437,14.7766,14.7354,14.7519,57500.0
2012-06-26 10:30:00,17.94,17.96,17.92,17.95,92500.0,14.7519,14.7683,14.7354,14.7601,92500.0
2012-06-26 10:40:00,17.94,17.94,17.91,17.92,33000.0,14.7519,14.7519,14.7272,14.7354,33000.0
2012-06-26 10:50:00,17.92,17.95,17.89,17.94,57000.0,14.7354,14.7601,14.7108,14.7519,57000.0
2012-06-26 11:00:00,17.95,17.99,17.9,17.91,44500.0,14.7601,14.793,14.719,14.7272,44500.0
2012-06-26 11:10:00,17.89,17.92,17.88,17.91,19500.0,14.7108,14.7354,14.7025,14.7272,19500.0
2012-06-26 11:20:00,17.92,17.96,17.91,17.94,44000.0,14.7354,14.7683,14.7272,14.7519,44000.0
2012-06-26 11:30:00,17.94,17.98,17.94,17.96,14000.0,14.7519,14.7848,14.7519,14.7683,14000.0
2012-06-26 11:40:00,17.95,17.97,17.94,17.97,19500.0,14.7601,14.7766,14.7519,14.7766,19500.0
2012-06-26 11:50:00,17.99,18.01,17.98,17.99,19000.0,14.793,14.8094,14.7848,14.793,19000.0
2012-06-26 12:00:00,18.0,18.02,17.99,18.01,71000.0,14.8012,14.8177,14.793,14.8094,71000.0
2012-06-26 12:10:00,18.01,18.03,18.0,18.01,45500.0,14.8094,14.8259,14.8012,14.8094,45500.0
2012-06-26 12:20:00,18.0,18.02,18.0,18.01,80000.0,14.8012,14.8177,14.8012,14.8094,80000.0
2012-06-26 12:30:00,18.01,18.05,18.01,18.04,103000.0,14.8094,14.8423,14.8094,14.8341,103000.0
2012-06-26 12:40:00,18.05,18.08,18.04,18.07,32500.0,14.8423,14.867,14.8341,14.8588,32500.0
2012-06-26 12:50:00,18.06,18.06,18.04,18.05,7500.0,14.8506,14.8506,14.8341,14.8423,7500.0
2012-06-26 13:00:00,18.05,18.05,18.03,18.04,18000.0,14.8423,14.8423,14.8259,14.8341,18000.0
2012-06-26 13:10:00,18.05,18.06,18.04,18.05,48000.0,14.8423,14.8506,14.8341,14.8423,48000.0
2012-06-26 13:20:00,18.05,18.05,18.04,18.05,28000.0,14.8423,14.8423,14.8341,14.8423,28000.0
2012-06-26 13:30:00,18.04,18.05,18.02,18.05,37000.0,14.8341,14.8423,14.8177,14.8423,37000.0
2012-06-26 13:40:00,18.06,18.06,18.04,18.05,25000.0,14.8506,14.8506,14.8341,14.8423,25000.0
2012-06-26 13:50:00,18.05,18.06,18.05,18.06,14000.0,14.8423,14.8506,14.8423,14.8506,14000.0
2012-06-26 14:00:00,18.06,18.1,18.06,18.1,57500.0,14.8506,14.8834,14.8506,14.8834,57500.0
2012-06-26 14:10:00,18.1,18.13,18.1,18.12,34000.0,14.8834,14.9081,14.8834,14.8999,34000.0
2012-06-26 14:20:00,18.13,18.14,18.13,18.13,28500.0,14.9081,14.9163,14.9081,14.9081,28500.0
2012-06-26 14:30:00,18.12,18.13,18.1,18.11,25500.0,14.8999,14.9081,14.8834,14.8917,25500.0
2012-06-26 14:40:00,18.11,18.13,18.11,18.11,25500.0,14.8917,14.9081,14.8917,14.8917,25500.0
2012-06-26 14:50:00,18.11,18.11,18.07,18.1,133500.0,14.8917,14.8917,14.8588,14.8834,133500.0
2012-06-26 15:00:00,18.1,18.12,18.1,18.12,35500.0,14.8834,14.8999,14.8834,14.8999,35500.0
2012-06-26 15:10:00,18.12,18.13,18.1,18.11,129500.0,14.8999,14.9081,14.8834,14.8917,129500.0
2012-06-26 15:20:00,18.11,18.12,18.09,18.1,104000.0,14.8917,14.8999,14.8752,14.8834,104000.0
2012-06-26 15:30:00,18.1,18.13,18.1,18.11,213000.0,14.8834,14.9081,14.8834,14.8917,213000.0
2012-06-26 15:40:00,18.11,18.12,18.1,18.11,43000.0,14.8917,14.8999,14.8834,14.8917,43000.0
2012-06-26 15:50:00,18.1,18.1,18.07,18.08,174500.0,14.8834,14.8834,14.8588,14.867,174500.0
2012-06-27 09:30:00,18.14,18.18,18.12,18.16,272000.0,14.9163,14.9492,14.8999,14.9328,272000.0
2012-06-27 09:40:00,18.16,18.17,18.09,18.1,115500.0,14.9328,14.941,14.8752,14.8834,115500.0
2012-06-27 09:50:00,18.09,18.13,18.08,18.13,73000.0,14.8752,14.9081,14.867,14.9081,73000.0
2012-06-27 10:00:00,18.13,18.2,18.11,18.18,184000.0,14.9081,14.9657,14.8917,14.9492,184000.0
2012-06-27 10:10:00,18.19,18.22,18.18,18.2,67000.0,14.9575,14.9821,14.9492,14.9657,67000.0
2012-06-27 10:20:00,18.2,18.21,18.18,18.2,34500.0,14.9657,14.9739,14.9492,14.9657,34500.0
2012-06-27 10:30:00,18.2,18.2,18.17,18.19,44000.0,14.9657,14.9657,14.941,14.9575,44000.0
2012-06-27 10:40:00,18.18,18.18,18.15,18.17,44000.0,14.9492,14.9492,14.9246,14.941,44000.0
2012-06-27 10:50:00,18.16,18.19,18.14,18.17,30000.0,14.9328,14.9575,14.9163,14.941,30000.0
2012-06-27 11:00:00,18.18,18.19,18.17,18.17,41000.0,14.9492,14.9575,14.941,14.941,41000.0
2012-06-27 11:10:00,18.17,18.17,18.14,18.17,149000.0,14.941,14.941,14.9163,14.941,149000.0
2012-06-27 11:20:00,18.17,18.17,18.15,18.17,260500.0,14.941,14.941,14.9246,14.941,260500.0
2012-06-27 11:30:00,18.17,18.2,18.17,18.2,39500.0,14.941,14.9657,14.941,14.9657,39500.0
2012-06-27 11:40:00,18.2,18.24,18.2,18.22,60000.0,14.9657,14.9986,14.9657,14.9821,60000.0
2012-06-27 11:50:00,18.21,18.22,18.2,18.22,24000.0,14.9739,14.9821,14.9657,14.9821,24000.0
2012-06-27 12:00:00,18.22,18.26,18.22,18.25,122000.0,14.9821,15.015,14.9821,15.0068,122000.0
2012-06-27 12:10:00,18.26,18.26,18.23,18.24,14500.0,15.015,15.015,14.9903,14.9986,14500.0
2012-06-27 12:20:00,18.24,18.25,18.24,18.25,13000.0,14.9986,15.0068,14.9986,15.0068,13000.0
2012-06-27 12:30:00,18.24,18.24,18.22,18.24,37500.0,14.9986,14.9986,14.9821,14.9986,37500.0
2012-06-27 12:40:00,18.24,18.25,18.23,18.24,32000.0,14.9986,15.0068,14.9903,14.9986,32000.0
2012-06-27 12:50:00,18.24,18.25,18.23,18.23,24500.0,14.9986,15.0068,14.9903,14.9903,24500.0
2012-06-27 13:00:00,18.22,18.24,18.22,18.24,21000.0,14.9821,14.9986,14.9821,14.9986,21000.0
2012-06-27 13:10:00,18.25,18.25,18.23,18.23,90000.0,15.0068,15.0068,14.9903,14.9903,90000.0
2012-06-27 13:20:00,18.23,18.23,18.2,18.2,34000.0,14.9903,14.9903,14.9657,14.9657,34000.0
2012-06-27 13:30:00,18.2,18.2,18.18,18.19,10000.0,14.9657,14.9657,14.9492,14.9575,10000.0
2012-06-27 13:40:00,18.19,18.2,18.19,18.19,11500.0,14.9575,14.9657,14.9575,14.9575,11500.0
2012-06-27 13:50:00,18.19,18.19,18.17,18.19,19000.0,14.9575,14.9575,14.941,14.9575,19000.0
2012-06-27 14:00:00,18.19,18.19,18.17,18.18,17500.0,14.9575,14.9575,14.941,14.9492,17500.0
2012-06-27 14:10:00,18.18,18.18,18.16,18.18,62500.0,14.9492,14.9492,14.9328,14.9492,62500.0
2012-06-27 14:20:00,18.18,18.18,18.17,18.17,21500.0,14.9492,14.9492,14.941,14.941,21500.0
2012-06-27 14:30:00,18.17,18.19,18.17,18.18,77500.0,14.941,14.9575,14.941,14.9492,77500.0
2012-06-27 14:40:00,18.18,18.2,18.17,18.19,40500.0,14.9492,14.9657,14.941,14.9575,40500.0
2012-06-27 14:50:00,18.19,18.19,18.18,18.18,17000.0,14.9575,14.9575,14.9492,14.9492,17000.0
2012-06-27 15:00:00,18.18,18.2,18.18,18.2,23000.0,14.9492,14.9657,14.9492,14.9657,23000.0
2012-06-27 15:10:00,18.2,18.23,18.2,18.23,133000.0,14.9657,14.9903,14.9657,14.9903,133000.0
2012-06-27 15:20:00,18.23,18.25,18.23,18.25,70500.0,14.9903,15.0068,14.9903,15.0068,70500.0
2012-06-27 15:30:00,18.25,18.26,18.24,18.26,35000.0,15.0068,15.015,14.9986,15.015,35000.0
2012-06-27 15:40:00,18.26,18.28,18.24,18.25,67500.0,15.015,15.0315,14.9986,15.0068,67500.0
2012-06-27 15:50:00,18.25,18.25,18.23,18.24,227000.0,15.0068,15.0068,14.9903,14.9986,227000.0
2012-06-28 09:30:00,18.1,18.13,18.05,18.13,142500.0,14.8834,14.9081,14.8423,14.9081,142500.0
2012-06-28 09:40:00,18.13,18.19,18.13,18.17,35000.0,14.9081,14.9575,14.9081,14.941,35000.0
2012-06-28 09:50:00,18.19,18.2,18.16,18.17,24000.0,14.9575,14.9657,14.9328,14.941,24000.0
2012-06-28 10:00:00,18.16,18.18,18.09,18.11,132000.0,14.9328,14.9492,14.8752,14.8917,132000.0
2012-06-28 10:10:00,18.14,18.19,18.11,18.18,107000.0,14.9163,14.9575,14.8917,14.9492,107000.0
2012-06-28 10:20:00,18.21,18.21,18.11,18.11,108000.0,14.9739,14.9739,14.8917,14.8917,108000.0
2012-06-28 10:30:00,18.11,18.11,18.03,18.03,94500.0,14.8917,14.8917,14.8259,14.8259,94500.0
2012-06-28 10:40:00,18.03,18.05,18.02,18.04,90500.0,14.8259,14.8423,14.8177,14.8341,90500.0
2012-06-28 10:50:00,18.04,18.06,18.03,18.05,117000.0,14.8341,14.8506,14.8259,14.8423,117000.0
2012-06-28 11:00:00,18.05,18.06,18.03,18.06,66000.0,14.8423,14.8506,14.8259,14.8506,66000.0
2012-06-28 11:10:00,18.06,18.08,18.05,18.08,11000.0,14.8506,14.867,14.8423,14.867,11000.0
2012-06-28 11:20:00,18.09,18.11,18.09,18.1,67500.0,14.8752,14.8917,14.8752,14.8834,67500.0
2012-06-28 11:30:00,18.11,18.13,18.11,18.13,22500.0,14.8917,14.9081,14.8917,14.9081,22500.0
2012-06-28 11:40:00,18.11,18.11,18.1,18.1,28500.0,14.8917,14.8917,14.8834,14.8834,28500.0
2012-06-28 11:50:00,18.1,18.1,18.09,18.1,39500.0,14.8834,14.8834,14.8752,14.8834,39500.0
2012-06-28 12:00:00,18.1,18.11,18.09,18.1,25500.0,14.8834,14.8917,14.8752,14.8834,25500.0
2012-06-28 12:10:00,18.11,18.11,18.08,18.09,22000.0,14.8917,14.8917,14.867,14.8752,22000.0
2012-06-28 12:20:00,18.09,18.09,18.06,18.07,118000.0,14.8752,14.8752,14.8506,14.8588,118000.0
2012-06-28 12:30:00,18.07,18.07,18.05,18.06,33500.0,14.8588,14.8588,14.8423,14.8506,33500.0
2012-06-28 12:40:00,18.06,18.06,18.05,18.06,32500.0,14.8506,14.8506,14.8423,14.8506,32500.0
2012-06-28 12:50:00,18.06,18.09,18.06,18.09,7000.0,14.8506,14.8752,14.8506,14.8752,7000.0
2012-06-28 13:00:00,18.08,18.09,18.06,18.09,17500.0,14.867,14.8752,14.8506,14.8752,17500.0
2012-06-28 13:10:00,18.08,18.09,18.07,18.07,10000.0,14.867,14.8752,14.8588,14.8588,10000.0
2012-06-28 13:20:00,18.06,18.09,18.06,18.08,38500.0,14.8506,14.8752,14.8506,14.867,38500.0
2012-06-28 13:30:00,18.08,18.08,18.05,18.05,33500.0,14.867,14.867,14.8423,14.8423,33500.0
2012-06-28 13:40:00,18.05,18.05,18.04,18.04,48500.0,14.8423,14.8423,14.8341,14.8341,48500.0
2012-06-28 13:50:00,18.04,18.08,18.04,18.08,46000.0,14.8341,14.867,14.8341,14.867,46000.0
2012-06-28 14:00:00,18.07,18.07,18.05,18.05,25000.0,14.8588,14.8588,14.8423,14.8423,25000.0
2012-06-28 14:10:00,18.05,18.06,18.03,18.04,43500.0,14.8423,14.8506,14.8259,14.8341,43500.0
2012-06-28 14:20:00,18.04,18.04,18.03,18.04,212500.0,14.8341,14.8341,14.8259,14.8341,212500.0
2012-06-28 14:30:00,18.03,18.05,18.02,18.03,215000.0,14.8259,14.8423,14.8177,14.8259,215000.0
2012-06-28 14:40:00,18.03,18.05,18.03,18.05,136000.0,14.8259,14.8423,14.8259,14.8423,136000.0
2012-06-28 14:50:00,18.05,18.07,18.04,18.07,129500.0,14.8423,14.8588,14.8341,14.8588,129500.0
2012-06-28 15:00:00,18.06,18.09,18.06,18.09,47500.0,14.8506,14.8752,14.8506,14.8752,47500.0
2012-06-28 15:10:00,18.08,18.09,18.07,18.09,97500.0,14.867,14.8752,14.8588,14.8752,97500.0
2012-06-28 15:20:00,18.09,18.13,18.09,18.12,200500.0,14.8752,14.9081,14.8752,14.8999,200500.0
2012-06-28 15:30:00,18.13,18.26,18.12,18.25,283500.0,14.9081,15.015,14.8999,15.0068,283500.0
2012-06-28 15:40:00,18.25,18.27,18.22,18.25,197000.0,15.0068,15.0232,14.9821,15.0068,197000.0
2012-06-28 15:50:00,18.26,18.29,18.25,18.29,378000.0,15.015,15.0397,15.0068,15.0397,378000.0
2012-06-29 09:30:00,18.69,18.71,18.63,18.64,262500.0,15.3686,15.385,15.3193,15.3275,262500.0
2012-06-29 09:40:00,18.64,18.65,18.61,18.62,58000.0,15.3275,15.3357,15.3028,15.311,58000.0
2012-06-29 09:50:00,18.63,18.64,18.61,18.64,44500.0,15.3193,15.3275,15.3028,15.3275,44500.0
2012-06-29 10:00:00,18.65,18.67,18.64,18.67,79000.0,15.3357,15.3522,15.3275,15.3522,79000.0
2012-06-29 10:10:00,18.67,18.73,18.67,18.73,130000.0,15.3522,15.4015,15.3522,15.4015,130000.0
2012-06-29 10:20:00,18.74,18.74,18.72,18.73,160000.0,15.4097,15.4097,15.3933,15.4015,160000.0
2012-06-29 10:30:00,18.72,18.72,18.7,18.71,36500.0,15.3933,15.3933,15.3768,15.385,36500.0
2012-06-29 10:40:00,18.72,18.73,18.71,18.72,26000.0,15.3933,15.4015,15.385,15.3933,26000.0
2012-06-29 10:50:00,18.72,18.73,18.71,18.73,32000.0,15.3933,15.4015,15.385,15.4015,32000.0
2012-06-29 11:00:00,18.73,18.74,18.72,18.72,67000.0,15.4015,15.4097,15.3933,15.3933,67000.0
2012-06-29 11:10:00,18.72,18.74,18.72,18.74,32500.0,15.3933,15.4097,15.3933,15.4097,32500.0
2012-06-29 11:20:00,18.74,18.75,18.74,18.75,41000.0,15.4097,15.4179,15.4097,15.4179,41000.0
2012-06-29 11:30:00,18.75,18.75,18.73,18.75,39500.0,15.4179,15.4179,15.4015,15.4179,39500.0
2012-06-29 11:40:00,18.75,18.75,18.73,18.74,83000.0,15.4179,15.4179,15.4015,15.4097,83000.0
2012-06-29 11:50:00,18.73,18.75,18.73,18.74,24000.0,15.4015,15.4179,15.4015,15.4097,24000.0
2012-06-29 12:00:00,18.75,18.75,18.74,18.74,75500.0,15.4179,15.4179,15.4097,15.4097,75500.0
2012-06-29 12:10:00,18.74,18.75,18.73,18.74,28000.0,15.4097,15.4179,15.4015,15.4097,28000.0
2012-06-29 12:20:00,18.73,18.75,18.73,18.75,7500.0,15.4015,15.4179,15.4015,15.4179,7500.0
2012-06-29 12:30:00,18.75,18.75,18.74,18.74,18000.0,15.4179,15.4179,15.4097,15.4097,18000.0
2012-06-29 12:40:00,18.74,18.75,18.74,18.75,22500.0,15.4097,15.4179,15.4097,15.4179,22500.0
2012-06-29 12:50:00,18.74,18.76,18.74,18.76,67500.0,15.4097,15.4262,15.4097,15.4262,67500.0
2012-06-29 13:00:00,18.76,18.78,18.76,18.78,34500.0,15.4262,15.4426,15.4262,15.4426,34500.0
2012-06-29 13:10:00,18.78,18.79,18.77,18.78,69000.0,15.4426,15.4508,15.4344,15.4426,69000.0
2012-06-29 13:20:00,18.78,18.8,18.78,18.79,28000.0,15.4426,15.4591,15.4426,15.4508,28000.0
2012-06-29 13:30:00,18.79,18.79,18.79,18.79,16500.0,15.4508,15.4508,15.4508,15.4508,16500.0
2012-06-29 13:40:00,18.79,18.8,18.78,18.79,22500.0,15.4508,15.4591,15.4426,15.4508,22500.0
2012-06-29 13:50:00,18.79,18.8,18.79,18.8,266500.0,15.4508,15.4591,15.4508,15.4591,266500.0
2012-06-29 14:00:00,18.8,18.8,18.78,18.78,51500.0,15.4591,15.4591,15.4426,15.4426,51500.0
2012-06-29 14:10:00,18.78,18.79,18.78,18.79,14500.0,15.4426,15.4508,15.4426,15.4508,14500.0
2012-06-29 14:20:00,18.8,18.83,18.79,18.82,67000.0,15.4591,15.4837,15.4508,15.4755,67000.0
2012-06-29 14:30:00,18.82,18.82,18.79,18.8,128500.0,15.4755,15.4755,15.4508,15.4591,128500.0
2012-06-29 14:40:00,18.8,18.81,18.79,18.81,56500.0,15.4591,15.4673,15.4508,15.4673,56500.0
2012-06-29 14:50:00,18.81,18.82,18.8,18.82,27500.0,15.4673,15.4755,15.4591,15.4755,27500.0
2012-06-29 15:00:00,18.81,18.81,18.8,18.8,44500.0,15.4673,15.4673,15.4591,15.4591,44500.0
2012-06-29 15:10:00,18.81,18.81,18.79,18.79,79000.0,15.4673,15.4673,15.4508,15.4508,79000.0
2012-06-29 15:20:00,18.79,18.79,18.78,18.78,33500.0,15.4508,15.4508,15.4426,15.4426,33500.0
2012-06-29 15:30:00,18.78,18.8,18.77,18.78,67000.0,15.4426,15.4591,15.4344,15.4426,67000.0
2012-06-29 15:40:00,18.79,18.8,18.77,18.8,202500.0,15.4508,15.4591,15.4344,15.4591,202500.0
2012-06-29 15:50:00,18.8,18.82,18.79,18.82,345500.0,15.4591,15.4755,15.4508,15.4755,345500.0
2012-07-02 09:30:00,18.91,18.93,18.89,18.91,594500.0,15.5495,15.5659,15.5331,15.5495,594500.0
2012-07-02 09:40:00,18.91,18.97,18.89,18.95,294000.0,15.5495,15.5988,15.5331,15.5824,294000.0
2012-07-02 09:50:00,18.94,18.94,18.88,18.88,62500.0,15.5742,15.5742,15.5248,15.5248,62500.0
2012-07-02 10:00:00,18.88,18.88,18.77,18.78,829500.0,15.5248,15.5248,15.4344,15.4426,829500.0
2012-07-02 10:10:00,18.78,18.83,18.78,18.83,57500.0,15.4426,15.4837,15.4426,15.4837,57500.0
2012-07-02 10:20:00,18.82,18.87,18.82,18.84,40500.0,15.4755,15.5166,15.4755,15.4919,40500.0
2012-07-02 10:30:00,18.83,18.84,18.82,18.83,117000.0,15.4837,15.4919,15.4755,15.4837,117000.0
2012-07-02 10:40:00,18.83,18.88,18.81,18.86,89000.0,15.4837,15.5248,15.4673,15.5084,89000.0
2012-07-02 10:50:00,18.87,18.88,18.85,18.85,70500.0,15.5166,15.5248,15.5002,15.5002,70500.0
2012-07-02 11:00:00,18.85,18.85,18.84,18.84,46000.0,15.5002,15.5002,15.4919,15.4919,46000.0
2012-07-02 11:10:00,18.84,18.84,18.8,18.83,85500.0,15.4919,15.4919,15.4591,15.4837,85500.0
2012-07-02 11:20:00,18.81,18.84,18.81,18.81,49000.0,15.4673,15.4919,15.4673,15.4673,49000.0
2012-07-02 11:30:00,18.82,18.86,18.82,18.84,19000.0,15.4755,15.5084,15.4755,15.4919,19000.0
2012-07-02 11:40:00,18.84,18.84,18.82,18.82,74500.0,15.4919,15.4919,15.4755,15.4755,74500.0
2012-07-02 11:50:00,18.82,18.82,18.81,18.81,56000.0,15.4755,15.4755,15.4673,15.4673,56000.0
2012-07-02 12:00:00,18.81,18.81,18.8,18.81,88500.0,15.4673,15.4673,15.4591,15.4673,88500.0
2012-07-02 12:10:00,18.81,18.83,18.81,18.82,121500.0,15.4673,15.4837,15.4673,15.4755,121500.0
2012-07-02 12:20:00,18.82,18.85,18.82,18.83,135000.0,15.4755,15.5002,15.4755,15.4837,135000.0
2012-07-02 12:30:00,18.84,18.85,18.83,18.84,88500.0,15.4919,15.5002,15.4837,15.4919,88500.0
2012-07-02 12:40:00,18.85,18.85,18.84,18.85,133000.0,15.5002,15.5002,15.4919,15.5002,133000.0
2012-07-02 12:50:00,18.85,18.88,18.85,18.86,200000.0,15.5002,15.5248,15.5002,15.5084,200000.0
2012-07-02 13:00:00,18.86,18.86,18.84,18.85,70500.0,15.5084,15.5084,15.4919,15.5002,70500.0
2012-07-02 13:10:00,18.85,18.85,18.83,18.84,71500.0,15.5002,15.5002,15.4837,15.4919,71500.0
2012-07-02 13:20:00,18.84,18.85,18.84,18.84,80000.0,15.4919,15.5002,15.4919,15.4919,80000.0
2012-07-02 13:30:00,18.84,18.85,18.83,18.83,92500.0,15.4919,15.5002,15.4837,15.4837,92500.0
2012-07-02 13:40:00,18.84,18.84,18.82,18.83,52000.0,15.4919,15.4919,15.4755,15.4837,52000.0
2012-07-02 13:50:00,18.83,18.83,18.82,18.82,60000.0,15.4837,15.4837,15.4755,15.4755,60000.0
2012-07-02 14:00:00,18.83,18.83,18.8,18.83,105500.0,15.4837,15.4837,15.4591,15.4837,105500.0
2012-07-02 14:10:00,18.84,18.87,18.84,18.86,81000.0,15.4919,15.5166,15.4919,15.5084,81000.0
2012-07-02 14:20:00,18.86,18.86,18.85,18.86,70500.0,15.5084,15.5084,15.5002,15.5084,70500.0
2012-07-02 14:30:00,18.86,18.87,18.85,18.86,82500.0,15.5084,15.5166,15.5002,15.5084,82500.0
2012-07-02 14:40:00,18.86,18.86,18.84,18.85,69500.0,15.5084,15.5084,15.4919,15.5002,69500.0
2012-07-02 14:50:00,18.85,18.86,18.85,18.86,125000.0,15.5002,15.5084,15.5002,15.5084,125000.0
2012-07-02 15:00:00,18.86,18.87,18.85,18.85,104500.0,15.5084,15.5166,15.5002,15.5002,104500.0
2012-07-02 15:10:00,18.84,18.86,18.84,18.86,115500.0,15.4919,15.5084,15.4919,15.5084,115500.0
2012-07-02 15:20:00,18.86,18.87,18.85,18.87,278500.0,15.5084,15.5166,15.5002,15.5166,278500.0
2012-07-02 15:30:00,18.87,18.9,18.86,18.88,200000.0,15.5166,15.5413,15.5084,15.5248,200000.0
2012-07-02 15:40:00,18.89,18.92,18.88,18.91,198000.0,15.5331,15.5577,15.5248,15.5495,198000.0
2012-07-02 15:50:00,18.9,18.95,18.9,18.94,218500.0,15.5413,15.5824,15.5413,15.5742,218500.0
2012-07-03 09:30:00,18.95,18.98,18.95,18.98,315500.0,15.5824,15.6071,15.5824,15.6071,315500.0
2012-07-03 09:40:00,18.98,19.03,18.98,19.02,110000.0,15.6071,15.6482,15.6071,15.64,110000.0
2012-07-03 09:50:00,19.03,19.05,19.02,19.04,169500.0,15.6482,15.6646,15.64,15.6564,169500.0
2012-07-03 10:00:00,19.05,19.08,19.04,19.06,379500.0,15.6646,15.6893,15.6564,15.6728,379500.0
2012-07-03 10:10:00,19.07,19.07,19.04,19.04,149000.0,15.6811,15.6811,15.6564,15.6564,149000.0
2012-07-03 10:20:00,19.04,19.06,19.04,19.05,327500.0,15.6564,15.6728,15.6564,15.6646,327500.0
2012-07-03 10:30:00,19.06,19.1,19.06,19.09,343500.0,15.6728,15.7057,15.6728,15.6975,343500.0
2012-07-03 10:40:00,19.09,19.1,19.07,19.08,126500.0,15.6975,15.7057,15.6811,15.6893,126500.0
2012-07-03 10:50:00,19.08,19.09,19.07,19.08,20000.0,15.6893,15.6975,15.6811,15.6893,20000.0
2012-07-03 11:00:00,19.09,19.11,19.08,19.1,203000.0,15.6975,15.714,15.6893,15.7057,203000.0
2012-07-03 11:10:00,19.11,19.13,19.1,19.13,236500.0,15.714,15.7304,15.7057,15.7304,236500.0
2012-07-03 11:20:00,19.13,19.15,19.13,19.15,228500.0,15.7304,15.7469,15.7304,15.7469,228500.0
2012-07-03 11:30:00,19.15,19.16,19.15,19.16,80000.0,15.7469,15.7551,15.7469,15.7551,80000.0
2012-07-03 11:40:00,19.16,19.16,19.14,19.16,1407000.0,15.7551,15.7551,15.7386,15.7551,1407000.0
2012-07-03 11:50:00,19.16,19.17,19.16,19.16,322500.0,15.7551,15.7633,15.7551,15.7551,322500.0
2012-07-03 12:00:00,19.16,19.17,19.15,19.15,35000.0,15.7551,15.7633,15.7469,15.7469,35000.0
2012-07-03 12:10:00,19.15,19.15,19.13,19.13,63000.0,15.7469,15.7469,15.7304,15.7304,63000.0
2012-07-03 12:20:00,19.13,19.13,19.12,19.13,34500.0,15.7304,15.7304,15.7222,15.7304,34500.0
2012-07-03 12:30:00,19.13,19.13,19.11,19.13,150500.0,15.7304,15.7304,15.714,15.7304,150500.0
2012-07-03 12:40:00,19.13,19.13,19.11,19.11,69000.0,15.7304,15.7304,15.714,15.714,69000.0
2012-07-03 12:50:00,19.12,19.15,19.12,19.15,154500.0,15.7222,15.7469,15.7222,15.7469,154500.0
2012-07-05 09:30:00,19.15,19.18,19.12,19.17,205000.0,15.7469,15.7715,15.7222,15.7633,205000.0
2012-07-05 09:40:00,19.17,19.18,19.09,19.1,187500.0,15.7633,15.7715,15.6975,15.7057,187500.0
2012-07-05 09:50:00,19.1,19.1,19.06,19.07,57500.0,15.7057,15.7057,15.6728,15.6811,57500.0
2012-07-05 10:00:00,19.06,19.08,19.02,19.03,88500.0,15.6728,15.6893,15.64,15.6482,88500.0
2012-07-05 10:10:00,19.03,19.09,19.03,19.08,204500.0,15.6482,15.6975,15.6482,15.6893,204500.0
2012-07-05 10:20:00,19.09,19.11,19.08,19.1,123000.0,15.6975,15.714,15.6893,15.7057,123000.0
2012-07-05 10:30:00,19.11,19.13,19.11,19.12,45500.0,15.714,15.7304,15.714,15.7222,45500.0
2012-07-05 10:40:00,19.13,19.16,19.13,19.15,100000.0,15.7304,15.7551,15.7304,15.7469,100000.0
2012-07-05 10:50:00,19.16,19.17,19.15,19.16,58000.0,15.7551,15.7633,15.7469,15.7551,58000.0
2012-07-05 11:00:00,19.16,19.2,19.16,19.2,63000.0,15.7551,15.788,15.7551,15.788,63000.0
2012-07-05 11:10:00,19.21,19.21,19.17,19.19,39000.0,15.7962,15.7962,15.7633,15.7797,39000.0
2012-07-05 11:20:00,19.19,19.2,19.17,19.19,112000.0,15.7797,15.788,15.7633,15.7797,112000.0
2012-07-05 11:30:00,19.19,19.2,19.16,19.16,86500.0,15.7797,15.788,15.7551,15.7551,86500.0
2012-07-05 11:40:00,19.16,19.19,19.15,19.19,126000.0,15.7551,15.7797,15.7469,15.7797,126000.0
2012-07-05 11:50:00,19.19,19.19,19.18,19.19,28000.0,15.7797,15.7797,15.7715,15.7797,28000.0
2012-07-05 12:00:00,19.19,19.19,19.18,19.19,35000.0,15.7797,15.7797,15.7715,15.7797,35000.0
2012-07-05 12:10:00,19.19,19.2,19.18,19.19,37000.0,15.7797,15.788,15.7715,15.7797,37000.0
2012-07-05 12:20:00,19.19,19.19,19.17,19.18,79000.0,15.7797,15.7797,15.7633,15.7715,79000.0
2012-07-05 12:30:00,19.18,19.18,19.16,19.17,39000.0,15.7715,15.7715,15.7551,15.7633,39000.0
2012-07-05 12:40:00,19.17,19.18,19.16,19.17,60000.0,15.7633,15.7715,15.7551,15.7633,60000.0
2012-07-05 12:50:00,19.17,19.18,19.17,19.18,27000.0,15.7633,15.7715,15.7633,15.7715,27000.0
2012-07-05 13:00:00,19.18,19.2,19.18,19.2,24000.0,15.7715,15.788,15.7715,15.788,24000.0
2012-07-05 13:10:00,19.19,19.2,19.18,19.19,173000.0,15.7797,15.788,15.7715,15.7797,173000.0
2012-07-05 13:20:00,19.19,19.2,19.19,19.19,28500.0,15.7797,15.788,15.7797,15.7797,28500.0
2012-07-05 13:30:00,19.2,19.2,19.17,19.18,52500.0,15.788,15.788,15.7633,15.7715,52500.0
2012-07-05 13:40:00,19.18,19.23,19.18,19.22,59500.0,15.7715,15.8126,15.7715,15.8044,59500.0
2012-07-05 13:50:00,19.22,19.22,19.21,19.22,20500.0,15.8044,15.8044,15.7962,15.8044,20500.0
2012-07-05 14:00:00,19.21,19.23,19.2,19.2,36000.0,15.7962,15.8126,15.788,15.788,36000.0
2012-07-05 14:10:00,19.2,19.21,19.2,19.21,41000.0,15.788,15.7962,15.788,15.7962,41000.0
2012-07-05 14:20:00,19.2,19.22,19.2,19.21,23500.0,15.788,15.8044,15.788,15.7962,23500.0
2012-07-05 14:30:00,19.21,19.21,19.19,19.2,22500.0,15.7962,15.7962,15.7797,15.788,22500.0
2012-07-05 14:40:00,19.2,19.21,19.19,19.2,28000.0,15.788,15.7962,15.7797,15.788,28000.0
2012-07-05 14:50:00,19.2,19.2,19.18,19.19,34000.0,15.788,15.788,15.7715,15.7797,34000.0
2012-07-05 15:00:00,19.19,19.2,19.19,19.2,50000.0,15.7797,15.788,15.7797,15.788,50000.0
2012-07-05 15:10:00,19.2,19.2,19.17,19.17,48000.0,15.788,15.788,15.7633,15.7633,48000.0
2012-07-05 15:20:00,19.17,19.18,19.15,19.18,128000.0,15.7633,15.7715,15.7469,15.7715,128000.0
2012-07-05 15:30:00,19.18,19.18,19.17,19.17,201000.0,15.7715,15.7715,15.7633,15.7633,201000.0
2012-07-05 15:40:00,19.17,19.19,19.16,19.17,122500.0,15.7633,15.7797,15.7551,15.7633,122500.0
2012-07-05 15:50:00,19.18,19.18,19.15,19.16,248000.0,15.7715,15.7715,15.7469,15.7551,248000.0
2012-07-06 09:30:00,18.98,18.99,18.95,18.97,236500.0,15.6071,15.6153,15.5824,15.5988,236500.0
2012-07-06 09:40:00,18.97,18.99,18.94,18.94,54000.0,15.5988,15.6153,15.5742,15.5742,54000.0
2012-07-06 09:50:00,18.95,18.96,18.93,18.95,87000.0,15.5824,15.5906,15.5659,15.5824,87000.0
2012-07-06 10:00:00,18.95,18.95,18.9,18.91,50500.0,15.5824,15.5824,15.5413,15.5495,50500.0
2012-07-06 10:10:00,18.9,18.92,18.89,18.9,114000.0,15.5413,15.5577,15.5331,15.5413,114000.0
2012-07-06 10:20:00,18.9,18.96,18.9,18.93,77000.0,15.5413,15.5906,15.5413,15.5659,77000.0
2012-07-06 10:30:00,18.94,18.94,18.9,18.92,33500.0,15.5742,15.5742,15.5413,15.5577,33500.0
2012-07-06 10:40:00,18.92,18.93,18.9,18.9,39000.0,15.5577,15.5659,15.5413,15.5413,39000.0
2012-07-06 10:50:00,18.89,18.91,18.89,18.9,31500.0,15.5331,15.5495,15.5331,15.5413,31500.0
2012-07-06 11:00:00,18.89,18.91,18.88,18.91,84500.0,15.5331,15.5495,15.5248,15.5495,84500.0
2012-07-06 11:10:00,18.91,18.91,18.89,18.91,61500.0,15.5495,15.5495,15.5331,15.5495,61500.0
2012-07-06 11:20:00,18.91,18.91,18.87,18.87,78500.0,15.5495,15.5495,15.5166,15.5166,78500.0
2012-07-06 11:30:00,18.87,18.88,18.86,18.87,10000.0,15.5166,15.5248,15.5084,15.5166,10000.0
2012-07-06 11:40:00,18.87,18.89,18.87,18.89,17500.0,15.5166,15.5331,15.5166,15.5331,17500.0
2012-07-06 11:50:00,18.88,18.88,18.85,18.86,42500.0,15.5248,15.5248,15.5002,15.5084,42500.0
2012-07-06 12:00:00,18.86,18.87,18.85,18.86,94500.0,15.5084,15.5166,15.5002,15.5084,94500.0
2012-07-06 12:10:00,18.86,18.86,18.85,18.86,40500.0,15.5084,15.5084,15.5002,15.5084,40500.0
2012-07-06 12:20:00,18.85,18.86,18.84,18.86,235500.0,15.5002,15.5084,15.4919,15.5084,235500.0
2012-07-06 12:30:00,18.85,18.87,18.85,18.86,110000.0,15.5002,15.5166,15.5002,15.5084,110000.0
2012-07-06 12:40:00,18.86,18.89,18.86,18.89,115500.0,15.5084,15.5331,15.5084,15.5331,115500.0
2012-07-06 12:50:00,18.89,18.9,18.88,18.89,123500.0,15.5331,15.5413,15.5248,15.5331,123500.0
2012-07-06 13:00:00,18.89,18.89,18.87,18.87,59000.0,15.5331,15.5331,15.5166,15.5166,59000.0
2012-07-06 13:10:00,18.87,18.9,18.87,18.89,39500.0,15.5166,15.5413,15.5166,15.5331,39500.0
2012-07-06 13:20:00,18.89,18.89,18.86,18.86,91500.0,15.5331,15.5331,15.5084,15.5084,91500.0
2012-07-06 13:30:00,18.87,18.87,18.86,18.87,33500.0,15.5166,15.5166,15.5084,15.5166,33500.0
2012-07-06 13:40:00,18.86,18.86,18.85,18.85,36000.0,15.5084,15.5084,15.5002,15.5002,36000.0
2012-07-06 13:50:00,18.85,18.86,18.85,18.86,148000.0,15.5002,15.5084,15.5002,15.5084,148000.0
2012-07-06 14:00:00,18.86,18.86,18.85,18.85,50500.0,15.5084,15.5084,15.5002,15.5002,50500.0
2012-07-06 14:10:00,18.84,18.86,18.84,18.84,297000.0,15.4919,15.5084,15.4919,15.4919,297000.0
2012-07-06 14:20:00,18.84,18.86,18.84,18.85,204000.0,15.4919,15.5084,15.4919,15.5002,204000.0
2012-07-06 14:30:00,18.85,18.87,18.85,18.87,91500.0,15.5002,15.5166,15.5002,15.5166,91500.0
2012-07-06 14:40:00,18.87,18.87,18.86,18.86,57500.0,15.5166,15.5166,15.5084,15.5084,57500.0
2012-07-06 14:50:00,18.87,18.88,18.86,18.87,96000.0,15.5166,15.5248,15.5084,15.5166,96000.0
2012-07-06 15:00:00,18.86,18.88,18.85,18.88,51500.0,15.5084,15.5248,15.5002,15.5248,51500.0
2012-07-06 15:10:00,18.88,18.92,18.88,18.92,94000.0,15.5248,15.5577,15.5248,15.5577,94000.0
2012-07-06 15:20:00,18.92,18.92,18.9,18.92,81500.0,15.5577,15.5577,15.5413,15.5577,81500.0
2012-07-06 15:30:00,18.92,18.94,18.91,18.92,82500.0,15.5577,15.5742,15.5495,15.5577,82500.0
2012-07-06 15:40:00,18.92,18.94,18.91,18.92,160000.0,15.5577,15.5742,15.5495,15.5577,160000.0
2012-07-06 15:50:00,18.92,18.94,18.91,18.94,191000.0,15.5577,15.5742,15.5495,15.5742,191000.0
2012-07-09 09:30:00,18.92,18.94,18.9,18.93,114500.0,15.5577,15.5742,15.5413,15.5659,114500.0
2012-07-09 09:40:00,18.93,18.93,18.84,18.85,116000.0,15.5659,15.5659,15.4919,15.5002,116000.0
2012-07-09 09:50:00,18.86,18.86,18.82,18.83,48000.0,15.5084,15.5084,15.4755,15.4837,48000.0
2012-07-09 10:00:00,18.83,18.84,18.8,18.83,57500.0,15.4837,15.4919,15.4591,15.4837,57500.0
2012-07-09 10:10:00,18.83,18.83,18.8,18.8,30500.0,15.4837,15.4837,15.4591,15.4591,30500.0
2012-07-09 10:20:00,18.8,18.8,18.78,18.8,66500.0,15.4591,15.4591,15.4426,15.4591,66500.0
2012-07-09 10:30:00,18.8,18.83,18.78,18.83,58500.0,15.4591,15.4837,15.4426,15.4837,58500.0
2012-07-09 10:40:00,18.83,18.86,18.83,18.86,32500.0,15.4837,15.5084,15.4837,15.5084,32500.0
2012-07-09 10:50:00,18.87,18.88,18.84,18.85,55500.0,15.5166,15.5248,15.4919,15.5002,55500.0
2012-07-09 11:00:00,18.85,18.85,18.84,18.84,16000.0,15.5002,15.5002,15.4919,15.4919,16000.0
2012-07-09 11:10:00,18.83,18.83,18.82,18.83,14500.0,15.4837,15.4837,15.4755,15.4837,14500.0
2012-07-09 11:20:00,18.84,18.84,18.82,18.83,21500.0,15.4919,15.4919,15.4755,15.4837,21500.0
2012-07-09 11:30:00,18.82,18.82,18.79,18.81,17500.0,15.4755,15.4755,15.4508,15.4673,17500.0
2012-07-09 11:40:00,18.8,18.82,18.8,18.82,55500.0,15.4591,15.4755,15.4591,15.4755,55500.0
2012-07-09 11:50:00,18.81,18.82,18.79,18.79,47500.0,15.4673,15.4755,15.4508,15.4508,47500.0
2012-07-09 12:00:00,18.78,18.8,18.78,18.79,17500.0,15.4426,15.4591,15.4426,15.4508,17500.0
2012-07-09 12:10:00,18.79,18.82,18.79,18.81,34500.0,15.4508,15.4755,15.4508,15.4673,34500.0
2012-07-09 12:20:00,18.83,18.84,18.82,18.82,45000.0,15.4837,15.4919,15.4755,15.4755,45000.0
2012-07-09 12:30:00,18.83,18.83,18.81,18.82,51000.0,15.4837,15.4837,15.4673,15.4755,51000.0
2012-07-09 12:40:00,18.81,18.82,18.8,18.81,48500.0,15.4673,15.4755,15.4591,15.4673,48500.0
2012-07-09 12:50:00,18.81,18.83,18.81,18.81,42000.0,15.4673,15.4837,15.4673,15.4673,42000.0
2012-07-09 13:00:00,18.81,18.83,18.81,18.82,29000.0,15.4673,15.4837,15.4673,15.4755,29000.0
2012-07-09 13:10:00,18.81,18.82,18.8,18.82,16000.0,15.4673,15.4755,15.4591,15.4755,16000.0
2012-07-09 13:20:00,18.82,18.86,18.82,18.86,115000.0,15.4755,15.5084,15.4755,15.5084,115000.0
2012-07-09 13:30:00,18.86,18.88,18.85,18.88,27500.0,15.5084,15.5248,15.5002,15.5248,27500.0
2012-07-09 13:40:00,18.88,18.88,18.86,18.86,14500.0,15.5248,15.5248,15.5084,15.5084,14500.0
2012-07-09 13:50:00,18.86,18.86,18.85,18.86,14500.0,15.5084,15.5084,15.5002,15.5084,14500.0
2012-07-09 14:00:00,18.86,18.86,18.85,18.86,5500.0,15.5084,15.5084,15.5002,15.5084,5500.0
2012-07-09 14:10:00,18.86,18.86,18.83,18.83,63000.0,15.5084,15.5084,15.4837,15.4837,63000.0
2012-07-09 14:20:00,18.83,18.83,18.82,18.82,27000.0,15.4837,15.4837,15.4755,15.4755,27000.0
2012-07-09 14:30:00,18.83,18.84,18.83,18.83,42000.0,15.4837,15.4919,15.4837,15.4837,42000.0
2012-07-09 14:40:00,18.83,18.83,18.8,18.81,26500.0,15.4837,15.4837,15.4591,15.4673,26500.0
2012-07-09 14:50:00,18.81,18.83,18.8,18.82,48000.0,15.4673,15.4837,15.4591,15.4755,48000.0
2012-07-09 15:00:00,18.82,18.85,18.82,18.84,26500.0,15.4755,15.5002,15.4755,15.4919,26500.0
2012-07-09 15:10:00,18.84,18.84,18.83,18.84,19000.0,15.4919,15.4919,15.4837,15.4919,19000.0
2012-07-09 15:20:00,18.84,18.85,18.82,18.83,62000.0,15.4919,15.5002,15.4755,15.4837,62000.0
2012-07-09 15:30:00,18.84,18.85,18.82,18.84,35000.0,15.4919,15.5002,15.4755,15.4919,35000.0
2012-07-09 15:40:00,18.84,18.87,18.84,18.87,18500.0,15.4919,15.5166,15.4919,15.5166,18500.0
2012-07-09 15:50:00,18.87,18.87,18.86,18.87,114000.0,15.5166,15.5166,15.5084,15.5166,114000.0
2012-07-10 09:30:00,18.99,19.02,18.99,19.01,161000.0,15.6153,15.64,15.6153,15.6317,161000.0
2012-07-10 09:40:00,19.01,19.01,18.95,18.95,42000.0,15.6317,15.6317,15.5824,15.5824,42000.0
2012-07-10 09:50:00,18.95,18.95,18.93,18.93,19000.0,15.5824,15.5824,15.5659,15.5659,19000.0
2012-07-10 10:00:00,18.92,18.93,18.87,18.87,125500.0,15.5577,15.5659,15.5166,15.5166,125500.0
2012-07-10 10:10:00,18.87,18.88,18.85,18.85,68000.0,15.5166,15.5248,15.5002,15.5002,68000.0
2012-07-10 10:20:00,18.84,18.88,18.83,18.88,174500.0,15.4919,15.5248,15.4837,15.5248,174500.0
2012-07-10 10:30:00,18.88,18.9,18.84,18.84,62500.0,15.5248,15.5413,15.4919,15.4919,62500.0
2012-07-10 10:40:00,18.83,18.86,18.82,18.85,48500.0,15.4837,15.5084,15.4755,15.5002,48500.0
2012-07-10 10:50:00,18.84,18.85,18.81,18.83,52500.0,15.4919,15.5002,15.4673,15.4837,52500.0
2012-07-10 11:00:00,18.82,18.83,18.79,18.8,27500.0,15.4755,15.4837,15.4508,15.4591,27500.0
2012-07-10 11:10:00,18.79,18.81,18.78,18.81,67500.0,15.4508,15.4673,15.4426,15.4673,67500.0
2012-07-10 11:20:00,18.81,18.83,18.81,18.82,25500.0,15.4673,15.4837,15.4673,15.4755,25500.0
2012-07-10 11:30:00,18.81,18.83,18.8,18.82,67000.0,15.4673,15.4837,15.4591,15.4755,67000.0
2012-07-10 11:40:00,18.83,18.83,18.81,18.82,16000.0,15.4837,15.4837,15.4673,15.4755,16000.0
2012-07-10 11:50:00,18.82,18.82,18.82,18.82,6000.0,15.4755,15.4755,15.4755,15.4755,6000.0
2012-07-10 12:00:00,18.82,18.83,18.82,18.83,22000.0,15.4755,15.4837,15.4755,15.4837,22000.0
2012-07-10 12:10:00,18.83,18.83,18.81,18.81,15500.0,15.4837,15.4837,15.4673,15.4673,15500.0
2012-07-10 12:20:00,18.81,18.83,18.81,18.82,75500.0,15.4673,15.4837,15.4673,15.4755,75500.0
2012-07-10 12:30:00,18.82,18.83,18.82,18.83,42000.0,15.4755,15.4837,15.4755,15.4837,42000.0
2012-07-10 12:40:00,18.84,18.84,18.82,18.82,37500.0,15.4919,15.4919,15.4755,15.4755,37500.0
2012-07-10 12:50:00,18.82,18.82,18.81,18.81,11500.0,15.4755,15.4755,15.4673,15.4673,11500.0
2012-07-10 13:00:00,18.81,18.82,18.81,18.82,23500.0,15.4673,15.4755,15.4673,15.4755,23500.0
2012-07-10 13:10:00,18.82,18.83,18.81,18.83,31500.0,15.4755,15.4837,15.4673,15.4837,31500.0
2012-07-10 13:20:00,18.83,18.83,18.77,18.78,101000.0,15.4837,15.4837,15.4344,15.4426,101000.0
2012-07-10 13:30:00,18.78,18.78,18.75,18.75,75500.0,15.4426,15.4426,15.4179,15.4179,75500.0
2012-07-10 13:40:00,18.75,18.76,18.73,18.73,26000.0,15.4179,15.4262,15.4015,15.4015,26000.0
2012-07-10 13:50:00,18.74,18.76,18.73,18.74,67500.0,15.4097,15.4262,15.4015,15.4097,67500.0
2012-07-10 14:00:00,18.74,18.75,18.73,18.73,29500.0,15.4097,15.4179,15.4015,15.4015,29500.0
2012-07-10 14:10:00,18.72,18.73,18.66,18.67,107000.0,15.3933,15.4015,15.3439,15.3522,107000.0
2012-07-10 14:20:00,18.67,18.68,18.66,18.66,47500.0,15.3522,15.3604,15.3439,15.3439,47500.0
2012-07-10 14:30:00,18.66,18.66,18.63,18.66,49500.0,15.3439,15.3439,15.3193,15.3439,49500.0
2012-07-10 14:40:00,18.66,18.67,18.64,18.64,38500.0,15.3439,15.3522,15.3275,15.3275,38500.0
2012-07-10 14:50:00,18.64,18.64,18.61,18.62,88000.0,15.3275,15.3275,15.3028,15.311,88000.0
2012-07-10 15:00:00,18.62,18.66,18.62,18.64,54500.0,15.311,15.3439,15.311,15.3275,54500.0
2012-07-10 15:10:00,18.63,18.63,18.61,18.62,51500.0,15.3193,15.3193,15.3028,15.311,51500.0
2012-07-10 15:20:00,18.62,18.63,18.6,18.6,176000.0,15.311,15.3193,15.2946,15.2946,176000.0
2012-07-10 15:30:00,18.6,18.61,18.59,18.6,111500.0,15.2946,15.3028,15.2864,15.2946,111500.0
2012-07-10 15:40:00,18.6,18.63,18.59,18.62,135500.0,15.2946,15.3193,15.2864,15.311,135500.0
2012-07-10 15:50:00,18.62,18.68,18.62,18.67,289500.0,15.311,15.3604,15.311,15.3522,289500.0
2012-07-11 09:30:00,18.69,18.7,18.65,18.66,164500.0,15.3686,15.3768,15.3357,15.3439,164500.0
2012-07-11 09:40:00,18.66,18.68,18.63,18.68,28500.0,15.3439,15.3604,15.3193,15.3604,28500.0
2012-07-11 09:50:00,18.69,18.72,18.68,18.68,48500.0,15.3686,15.3933,15.3604,15.3604,48500.0
2012-07-11 10:00:00,18.7,18.74,18.67,18.72,33000.0,15.3768,15.4097,15.3522,15.3933,33000.0
2012-07-11 10:10:00,18.72,18.72,18.68,18.71,26500.0,15.3933,15.3933,15.3604,15.385,26500.0
2012-07-11 10:20:00,18.72,18.72,18.66,18.66,31500.0,15.3933,15.3933,15.3439,15.3439,31500.0
2012-07-11 10:30:00,18.67,18.67,18.62,18.62,59500.0,15.3522,15.3522,15.311,15.311,59500.0
2012-07-11 10:40:00,18.62,18.63,18.61,18.61,11500.0,15.311,15.3193,15.3028,15.3028,11500.0
2012-07-11 10:50:00,18.6,18.61,18.59,18.6,48500.0,15.2946,15.3028,15.2864,15.2946,48500.0
2012-07-11 11:00:00,18.59,18.65,18.59,18.64,205000.0,15.2864,15.3357,15.2864,15.3275,205000.0
2012-07-11 11:10:00,18.62,18.62,18.59,18.59,31500.0,15.311,15.311,15.2864,15.2864,31500.0
2012-07-11 11:20:00,18.59,18.61,18.58,18.59,49500.0,15.2864,15.3028,15.2781,15.2864,49500.0
2012-07-11 11:30:00,18.58,18.62,18.58,18.62,117000.0,15.2781,15.311,15.2781,15.311,117000.0
2012-07-11 11:40:00,18.61,18.62,18.6,18.62,78000.0,15.3028,15.311,15.2946,15.311,78000.0
2012-07-11 11:50:00,18.61,18.61,18.61,18.61,17500.0,15.3028,15.3028,15.3028,15.3028,17500.0
2012-07-11 12:00:00,18.63,18.64,18.61,18.61,33000.0,15.3193,15.3275,15.3028,15.3028,33000.0
2012-07-11 12:10:00,18.61,18.62,18.6,18.6,40000.0,15.3028,15.311,15.2946,15.2946,40000.0
2012-07-11 12:20:00,18.61,18.62,18.6,18.6,43500.0,15.3028,15.311,15.2946,15.2946,43500.0
2012-07-11 12:30:00,18.6,18.62,18.6,18.62,491000.0,15.2946,15.311,15.2946,15.311,491000.0
2012-07-11 12:40:00,18.62,18.63,18.62,18.63,142500.0,15.311,15.3193,15.311,15.3193,142500.0
2012-07-11 12:50:00,18.62,18.63,18.62,18.62,11000.0,15.311,15.3193,15.311,15.311,11000.0
2012-07-11 13:00:00,18.62,18.62,18.6,18.61,21000.0,15.311,15.311,15.2946,15.3028,21000.0
2012-07-11 13:10:00,18.61,18.61,18.58,18.58,43500.0,15.3028,15.3028,15.2781,15.2781,43500.0
2012-07-11 13:20:00,18.58,18.6,18.58,18.59,44000.0,15.2781,15.2946,15.2781,15.2864,44000.0
2012-07-11 13:30:00,18.59,18.59,18.58,18.58,6000.0,15.2864,15.2864,15.2781,15.2781,6000.0
2012-07-11 13:40:00,18.58,18.6,18.58,18.6,19500.0,15.2781,15.2946,15.2781,15.2946,19500.0
2012-07-11 13:50:00,18.61,18.61,18.6,18.61,13000.0,15.3028,15.3028,15.2946,15.3028,13000.0
2012-07-11 14:00:00,18.61,18.63,18.52,18.57,100500.0,15.3028,15.3193,15.2288,15.2699,100500.0
2012-07-11 14:10:00,18.56,18.57,18.54,18.57,58000.0,15.2617,15.2699,15.2453,15.2699,58000.0
2012-07-11 14:20:00,18.55,18.56,18.51,18.53,69000.0,15.2535,15.2617,15.2206,15.237,69000.0
2012-07-11 14:30:00,18.52,18.52,18.5,18.52,59000.0,15.2288,15.2288,15.2124,15.2288,59000.0
2012-07-11 14:40:00,18.52,18.55,18.51,18.54,109000.0,15.2288,15.2535,15.2206,15.2453,109000.0
2012-07-11 14:50:00,18.54,18.56,18.53,18.54,91000.0,15.2453,15.2617,15.237,15.2453,91000.0
2012-07-11 15:00:00,18.55,18.57,18.55,18.57,194500.0,15.2535,15.2699,15.2535,15.2699,194500.0
2012-07-11 15:10:00,18.56,18.57,18.54,18.57,42500.0,15.2617,15.2699,15.2453,15.2699,42500.0
2012-07-11 15:20:00,18.57,18.57,18.53,18.55,87000.0,15.2699,15.2699,15.237,15.2535,87000.0
2012-07-11 15:30:00,18.54,18.56,18.53,18.56,95500.0,15.2453,15.2617,15.237,15.2617,95500.0
2012-07-11 15:40:00,18.57,18.63,18.57,18.63,84000.0,15.2699,15.3193,15.2699,15.3193,84000.0
2012-07-11 15:50:00,18.63,18.64,18.6,18.62,317500.0,15.3193,15.3275,15.2946,15.311,317500.0
2012-07-12 09:30:00,18.48,18.5,18.41,18.41,247000.0,15.1959,15.2124,15.1384,15.1384,247000.0
2012-07-12 09:40:00,18.41,18.41,18.35,18.36,162000.0,15.1384,15.1384,15.089,15.0972,162000.0
2012-07-12 09:50:00,18.35,18.38,18.34,18.37,53000.0,15.089,15.1137,15.0808,15.1055,53000.0
2012-07-12 10:00:00,18.36,18.38,18.35,18.35,51000.0,15.0972,15.1137,15.089,15.089,51000.0
2012-07-12 10:10:00,18.35,18.36,18.34,18.35,31500.0,15.089,15.0972,15.0808,15.089,31500.0
2012-07-12 10:20:00,18.36,18.36,18.34,18.36,44500.0,15.0972,15.0972,15.0808,15.0972,44500.0
2012-07-12 10:30:00,18.36,18.37,18.34,18.35,45000.0,15.0972,15.1055,15.0808,15.089,45000.0
2012-07-12 10:40:00,18.33,18.33,18.32,18.33,38000.0,15.0726,15.0726,15.0644,15.0726,38000.0
2012-07-12 10:50:00,18.33,18.37,18.33,18.37,18500.0,15.0726,15.1055,15.0726,15.1055,18500.0
2012-07-12 11:00:00,18.36,18.4,18.36,18.4,27000.0,15.0972,15.1301,15.0972,15.1301,27000.0
2012-07-12 11:10:00,18.39,18.39,18.38,18.38,39000.0,15.1219,15.1219,15.1137,15.1137,39000.0
2012-07-12 11:20:00,18.38,18.42,18.38,18.42,88500.0,15.1137,15.1466,15.1137,15.1466,88500.0
2012-07-12 11:30:00,18.41,18.42,18.4,18.4,26000.0,15.1384,15.1466,15.1301,15.1301,26000.0
2012-07-12 11:40:00,18.4,18.45,18.4,18.45,109000.0,15.1301,15.1712,15.1301,15.1712,109000.0
2012-07-12 11:50:00,18.45,18.48,18.45,18.47,59000.0,15.1712,15.1959,15.1712,15.1877,59000.0
2012-07-12 12:00:00,18.47,18.48,18.46,18.46,23500.0,15.1877,15.1959,15.1795,15.1795,23500.0
2012-07-12 12:10:00,18.45,18.46,18.45,18.45,7500.0,15.1712,15.1795,15.1712,15.1712,7500.0
2012-07-12 12:20:00,18.45,18.46,18.44,18.45,24500.0,15.1712,15.1795,15.163,15.1712,24500.0
2012-07-12 12:30:00,18.46,18.46,18.43,18.44,63500.0,15.1795,15.1795,15.1548,15.163,63500.0
2012-07-12 12:40:00,18.44,18.45,18.44,18.45,42500.0,15.163,15.1712,15.163,15.1712,42500.0
2012-07-12 12:50:00,18.45,18.47,18.44,18.47,9500.0,15.1712,15.1877,15.163,15.1877,9500.0
2012-07-12 13:00:00,18.46,18.48,18.45,18.48,28500.0,15.1795,15.1959,15.1712,15.1959,28500.0
2012-07-12 13:10:00,18.49,18.53,18.49,18.51,44500.0,15.2041,15.237,15.2041,15.2206,44500.0
2012-07-12 13:20:00,18.52,18.56,18.52,18.52,40500.0,15.2288,15.2617,15.2288,15.2288,40500.0
2012-07-12 13:30:00,18.53,18.55,18.52,18.54,29500.0,15.237,15.2535,15.2288,15.2453,29500.0
2012-07-12 13:40:00,18.55,18.58,18.55,18.56,54000.0,15.2535,15.2781,15.2535,15.2617,54000.0
2012-07-12 13:50:00,18.57,18.58,18.52,18.52,22500.0,15.2699,15.2781,15.2288,15.2288,22500.0
2012-07-12 14:00:00,18.53,18.56,18.51,18.56,44000.0,15.237,15.2617,15.2206,15.2617,44000.0
2012-07-12 14:10:00,18.56,18.56,18.52,18.54,157000.0,15.2617,15.2617,15.2288,15.2453,157000.0
2012-07-12 14:20:00,18.54,18.56,18.54,18.55,55000.0,15.2453,15.2617,15.2453,15.2535,55000.0
2012-07-12 14:30:00,18.55,18.57,18.55,18.57,38000.0,15.2535,15.2699,15.2535,15.2699,38000.0
2012-07-12 14:40:00,18.57,18.58,18.54,18.55,54500.0,15.2699,15.2781,15.2453,15.2535,54500.0
2012-07-12 14:50:00,18.55,18.57,18.55,18.56,45000.0,15.2535,15.2699,15.2535,15.2617,45000.0
2012-07-12 15:00:00,18.55,18.58,18.55,18.58,26000.0,15.2535,15.2781,15.2535,15.2781,26000.0
2012-07-12 15:10:00,18.58,18.6,18.56,18.57,76000.0,15.2781,15.2946,15.2617,15.2699,76000.0
2012-07-12 15:20:00,18.57,18.62,18.57,18.6,74500.0,15.2699,15.311,15.2699,15.2946,74500.0
2012-07-12 15:30:00,18.6,18.63,18.59,18.59,87000.0,15.2946,15.3193,15.2864,15.2864,87000.0
2012-07-12 15:40:00,18.59,18.63,18.58,18.59,98000.0,15.2864,15.3193,15.2781,15.2864,98000.0
2012-07-12 15:50:00,18.58,18.59,18.54,18.56,259500.0,15.2781,15.2864,15.2453,15.2617,259500.0
2012-07-13 09:30:00,18.63,18.69,18.61,18.69,77500.0,15.3193,15.3686,15.3028,15.3686,77500.0
2012-07-13 09:40:00,18.7,18.74,18.68,18.72,58000.0,15.3768,15.4097,15.3604,15.3933,58000.0
2012-07-13 09:50:00,18.73,18.75,18.69,18.75,52500.0,15.4015,15.4179,15.3686,15.4179,52500.0
2012-07-13 10:00:00,18.76,18.81,18.74,18.79,138500.0,15.4262,15.4673,15.4097,15.4508,138500.0
2012-07-13 10:10:00,18.79,18.79,18.77,18.79,26000.0,15.4508,15.4508,15.4344,15.4508,26000.0
2012-07-13 10:20:00,18.78,18.79,18.77,18.78,38000.0,15.4426,15.4508,15.4344,15.4426,38000.0
2012-07-13 10:30:00,18.79,18.79,18.78,18.79,72000.0,15.4508,15.4508,15.4426,15.4508,72000.0
2012-07-13 10:40:00,18.79,18.8,18.78,18.8,26000.0,15.4508,15.4591,15.4426,15.4591,26000.0
2012-07-13 10:50:00,18.8,18.8,18.78,18.78,14500.0,15.4591,15.4591,15.4426,15.4426,14500.0
2012-07-13 11:00:00,18.79,18.8,18.77,18.8,50500.0,15.4508,15.4591,15.4344,15.4591,50500.0
2012-07-13 11:10:00,18.79,18.8,18.78,18.8,35500.0,15.4508,15.4591,15.4426,15.4591,35500.0
2012-07-13 11:20:00,18.8,18.8,18.79,18.8,58500.0,15.4591,15.4591,15.4508,15.4591,58500.0
2012-07-13 11:30:00,18.8,18.82,18.8,18.81,22500.0,15.4591,15.4755,15.4591,15.4673,22500.0
2012-07-13 11:40:00,18.81,18.83,18.81,18.81,38500.0,15.4673,15.4837,15.4673,15.4673,38500.0
2012-07-13 11:50:00,18.81,18.82,18.81,18.82,24500.0,15.4673,15.4755,15.4673,15.4755,24500.0
2012-07-13 12:00:00,18.82,18.83,18.82,18.83,72000.0,15.4755,15.4837,15.4755,15.4837,72000.0
2012-07-13 12:10:00,18.83,18.84,18.82,18.82,68000.0,15.4837,15.4919,15.4755,15.4755,68000.0
2012-07-13 12:20:00,18.82,18.82,18.81,18.82,167000.0,15.4755,15.4755,15.4673,15.4755,167000.0
2012-07-13 12:30:00,18.82,18.83,18.81,18.82,83500.0,15.4755,15.4837,15.4673,15.4755,83500.0
2012-07-13 12:40:00,18.82,18.82,18.81,18.82,20500.0,15.4755,15.4755,15.4673,15.4755,20500.0
2012-07-13 12:50:00,18.82,18.82,18.81,18.81,18500.0,15.4755,15.4755,15.4673,15.4673,18500.0
2012-07-13 13:00:00,18.81,18.82,18.81,18.81,7500.0,15.4673,15.4755,15.4673,15.4673,7500.0
2012-07-13 13:10:00,18.81,18.82,18.8,18.81,61500.0,15.4673,15.4755,15.4591,15.4673,61500.0
2012-07-13 13:20:00,18.81,18.81,18.79,18.79,21000.0,15.4673,15.4673,15.4508,15.4508,21000.0
2012-07-13 13:30:00,18.79,18.8,18.79,18.8,16500.0,15.4508,15.4591,15.4508,15.4591,16500.0
2012-07-13 13:40:00,18.8,18.81,18.8,18.8,18500.0,15.4591,15.4673,15.4591,15.4591,18500.0
2012-07-13 13:50:00,18.81,18.81,18.8,18.8,11000.0,15.4673,15.4673,15.4591,15.4591,11000.0
2012-07-13 14:00:00,18.8,18.81,18.8,18.8,28000.0,15.4591,15.4673,15.4591,15.4591,28000.0
2012-07-13 14:10:00,18.8,18.8,18.79,18.8,19500.0,15.4591,15.4591,15.4508,15.4591,19500.0
2012-07-13 14:20:00,18.81,18.81,18.8,18.81,34500.0,15.4673,15.4673,15.4591,15.4673,34500.0
2012-07-13 14:30:00,18.8,18.82,18.8,18.8,298000.0,15.4591,15.4755,15.4591,15.4591,298000.0
2012-07-13 14:40:00,18.8,18.81,18.8,18.8,408500.0,15.4591,15.4673,15.4591,15.4591,408500.0
2012-07-13 14:50:00,18.8,18.81,18.8,18.81,139500.0,15.4591,15.4673,15.4591,15.4673,139500.0
2012-07-13 15:00:00,18.81,18.84,18.81,18.84,171500.0,15.4673,15.4919,15.4673,15.4919,171500.0
2012-07-13 15:10:00,18.84,18.85,18.84,18.85,241000.0,15.4919,15.5002,15.4919,15.5002,241000.0
2012-07-13 15:20:00,18.85,18.85,18.82,18.82,197000.0,15.5002,15.5002,15.4755,15.4755,197000.0
2012-07-13 15:30:00,18.83,18.84,18.82,18.83,181500.0,15.4837,15.4919,15.4755,15.4837,181500.0
2012-07-13 15:40:00,18.83,18.85,18.82,18.84,319000.0,15.4837,15.5002,15.4755,15.4919,319000.0
2012-07-13 15:50:00,18.84,18.84,18.82,18.83,638500.0,15.4919,15.4919,15.4755,15.4837,638500.0
2012-07-16 09:30:00,18.79,18.79,18.73,18.73,136000.0,15.4508,15.4508,15.4015,15.4015,136000.0
2012-07-16 09:40:00,18.73,18.74,18.68,18.68,163500.0,15.4015,15.4097,15.3604,15.3604,163500.0
2012-07-16 09:50:00,18.67,18.69,18.65,18.66,74500.0,15.3522,15.3686,15.3357,15.3439,74500.0
2012-07-16 10:00:00,18.65,18.67,18.62,18.62,146500.0,15.3357,15.3522,15.311,15.311,146500.0
2012-07-16 10:10:00,18.62,18.67,18.62,18.67,52000.0,15.311,15.3522,15.311,15.3522,52000.0
2012-07-16 10:20:00,18.67,18.72,18.67,18.72,64000.0,15.3522,15.3933,15.3522,15.3933,64000.0
2012-07-16 10:30:00,18.72,18.75,18.72,18.75,15000.0,15.3933,15.4179,15.3933,15.4179,15000.0
2012-07-16 10:40:00,18.74,18.75,18.72,18.73,35000.0,15.4097,15.4179,15.3933,15.4015,35000.0
2012-07-16 10:50:00,18.73,18.74,18.72,18.73,22000.0,15.4015,15.4097,15.3933,15.4015,22000.0
2012-07-16 11:00:00,18.72,18.73,18.71,18.73,19500.0,15.3933,15.4015,15.385,15.4015,19500.0
2012-07-16 11:10:00,18.73,18.8,18.73,18.8,118500.0,15.4015,15.4591,15.4015,15.4591,118500.0
2012-07-16 11:20:00,18.8,18.8,18.78,18.78,21500.0,15.4591,15.4591,15.4426,15.4426,21500.0
2012-07-16 11:30:00,18.78,18.78,18.76,18.76,16000.0,15.4426,15.4426,15.4262,15.4262,16000.0
2012-07-16 11:40:00,18.76,18.77,18.75,18.76,40500.0,15.4262,15.4344,15.4179,15.4262,40500.0
2012-07-16 11:50:00,18.76,18.76,18.74,18.74,18000.0,15.4262,15.4262,15.4097,15.4097,18000.0
2012-07-16 12:00:00,18.75,18.77,18.75,18.75,13000.0,15.4179,15.4344,15.4179,15.4179,13000.0
2012-07-16 12:10:00,18.75,18.75,18.72,18.73,39500.0,15.4179,15.4179,15.3933,15.4015,39500.0
2012-07-16 12:20:00,18.72,18.73,18.72,18.72,16500.0,15.3933,15.4015,15.3933,15.3933,16500.0
2012-07-16 12:30:00,18.73,18.74,18.7,18.7,24500.0,15.4015,15.4097,15.3768,15.3768,24500.0
2012-07-16 12:40:00,18.7,18.71,18.7,18.71,32500.0,15.3768,15.385,15.3768,15.385,32500.0
2012-07-16 12:50:00,18.71,18.74,18.7,18.74,43000.0,15.385,15.4097,15.3768,15.4097,43000.0
2012-07-16 13:00:00,18.73,18.74,18.73,18.73,33000.0,15.4015,15.4097,15.4015,15.4015,33000.0
2012-07-16 13:10:00,18.73,18.73,18.72,18.72,13500.0,15.4015,15.4015,15.3933,15.3933,13500.0
2012-07-16 13:20:00,18.72,18.74,18.72,18.73,38500.0,15.3933,15.4097,15.3933,15.4015,38500.0
2012-07-16 13:30:00,18.74,18.75,18.73,18.73,15500.0,15.4097,15.4179,15.4015,15.4015,15500.0
2012-07-16 13:40:00,18.73,18.76,18.73,18.75,199000.0,15.4015,15.4262,15.4015,15.4179,199000.0
2012-07-16 13:50:00,18.75,18.76,18.75,18.76,5000.0,15.4179,15.4262,15.4179,15.4262,5000.0
2012-07-16 14:00:00,18.75,18.77,18.75,18.77,157000.0,15.4179,15.4344,15.4179,15.4344,157000.0
2012-07-16 14:10:00,18.77,18.79,18.76,18.79,145000.0,15.4344,15.4508,15.4262,15.4508,145000.0
2012-07-16 14:20:00,18.79,18.79,18.78,18.78,15500.0,15.4508,15.4508,15.4426,15.4426,15500.0
2012-07-16 14:30:00,18.78,18.78,18.76,18.76,10000.0,15.4426,15.4426,15.4262,15.4262,10000.0
2012-07-16 14:40:00,18.76,18.76,18.75,18.75,20000.0,15.4262,15.4262,15.4179,15.4179,20000.0
2012-07-16 14:50:00,18.75,18.76,18.73,18.74,32500.0,15.4179,15.4262,15.4015,15.4097,32500.0
2012-07-16 15:00:00,18.74,18.76,18.74,18.75,48000.0,15.4097,15.4262,15.4097,15.4179,48000.0
2012-07-16 15:10:00,18.75,18.76,18.74,18.75,28000.0,15.4179,15.4262,15.4097,15.4179,28000.0
2012-07-16 15:20:00,18.76,18.76,18.74,18.75,204500.0,15.4262,15.4262,15.4097,15.4179,204500.0
2012-07-16 15:30:00,18.74,18.75,18.72,18.72,127000.0,15.4097,15.4179,15.3933,15.3933,127000.0
2012-07-16 15:40:00,18.72,18.73,18.7,18.72,153000.0,15.3933,15.4015,15.3768,15.3933,153000.0
2012-07-16 15:50:00,18.73,18.74,18.71,18.73,86500.0,15.4015,15.4097,15.385,15.4015,86500.0
2012-07-17 09:30:00,18.82,18.85,18.81,18.85,101000.0,15.4755,15.5002,15.4673,15.5002,101000.0
2012-07-17 09:40:00,18.84,18.84,18.73,18.73,90000.0,15.4919,15.4919,15.4015,15.4015,90000.0
2012-07-17 09:50:00,18.73,18.74,18.71,18.74,34000.0,15.4015,15.4097,15.385,15.4097,34000.0
2012-07-17 10:00:00,18.75,18.75,18.63,18.67,253000.0,15.4179,15.4179,15.3193,15.3522,253000.0
2012-07-17 10:10:00,18.66,18.69,18.65,18.68,62000.0,15.3439,15.3686,15.3357,15.3604,62000.0
2012-07-17 10:20:00,18.68,18.7,18.67,18.68,35000.0,15.3604,15.3768,15.3522,15.3604,35000.0
2012-07-17 10:30:00,18.67,18.7,18.6,18.6,115000.0,15.3522,15.3768,15.2946,15.2946,115000.0
2012-07-17 10:40:00,18.6,18.6,18.55,18.59,136500.0,15.2946,15.2946,15.2535,15.2864,136500.0
2012-07-17 10:50:00,18.59,18.63,18.59,18.62,37500.0,15.2864,15.3193,15.2864,15.311,37500.0
2012-07-17 11:00:00,18.62,18.66,18.61,18.66,29500.0,15.311,15.3439,15.3028,15.3439,29500.0
2012-07-17 11:10:00,18.66,18.67,18.64,18.65,11500.0,15.3439,15.3522,15.3275,15.3357,11500.0
2012-07-17 11:20:00,18.65,18.67,18.65,18.65,59000.0,15.3357,15.3522,15.3357,15.3357,59000.0
2012-07-17 11:30:00,18.65,18.73,18.65,18.73,43000.0,15.3357,15.4015,15.3357,15.4015,43000.0
2012-07-17 11:40:00,18.72,18.75,18.72,18.74,131000.0,15.3933,15.4179,15.3933,15.4097,131000.0
2012-07-17 11:50:00,18.74,18.77,18.73,18.77,41500.0,15.4097,15.4344,15.4015,15.4344,41500.0
2012-07-17 12:00:00,18.77,18.8,18.77,18.78,73500.0,15.4344,15.4591,15.4344,15.4426,73500.0
2012-07-17 12:10:00,18.79,18.79,18.77,18.77,20000.0,15.4508,15.4508,15.4344,15.4344,20000.0
2012-07-17 12:20:00,18.79,18.8,18.78,18.79,25500.0,15.4508,15.4591,15.4426,15.4508,25500.0
2012-07-17 12:30:00,18.79,18.81,18.79,18.8,60500.0,15.4508,15.4673,15.4508,15.4591,60500.0
2012-07-17 12:40:00,18.8,18.8,18.79,18.79,28000.0,15.4591,15.4591,15.4508,15.4508,28000.0
2012-07-17 12:50:00,18.8,18.8,18.77,18.77,20000.0,15.4591,15.4591,15.4344,15.4344,20000.0
2012-07-17 13:00:00,18.77,18.78,18.77,18.78,10000.0,15.4344,15.4426,15.4344,15.4426,10000.0
2012-07-17 13:10:00,18.78,18.8,18.78,18.8,17000.0,15.4426,15.4591,15.4426,15.4591,17000.0
2012-07-17 13:20:00,18.8,18.83,18.79,18.82,39500.0,15.4591,15.4837,15.4508,15.4755,39500.0
2012-07-17 13:30:00,18.83,18.84,18.82,18.83,115500.0,15.4837,15.4919,15.4755,15.4837,115500.0
2012-07-17 13:40:00,18.83,18.84,18.83,18.84,16500.0,15.4837,15.4919,15.4837,15.4919,16500.0
2012-07-17 13:50:00,18.83,18.84,18.82,18.83,31500.0,15.4837,15.4919,15.4755,15.4837,31500.0
2012-07-17 14:00:00,18.82,18.84,18.82,18.84,25000.0,15.4755,15.4919,15.4755,15.4919,25000.0
2012-07-17 14:10:00,18.83,18.84,18.82,18.83,21000.0,15.4837,15.4919,15.4755,15.4837,21000.0
2012-07-17 14:20:00,18.83,18.84,18.83,18.83,27000.0,15.4837,15.4919,15.4837,15.4837,27000.0
2012-07-17 14:30:00,18.84,18.85,18.83,18.83,25000.0,15.4919,15.5002,15.4837,15.4837,25000.0
2012-07-17 14:40:00,18.84,18.84,18.82,18.83,18000.0,15.4919,15.4919,15.4755,15.4837,18000.0
2012-07-17 14:50:00,18.84,18.86,18.84,18.84,47000.0,15.4919,15.5084,15.4919,15.4919,47000.0
2012-07-17 15:00:00,18.85,18.85,18.82,18.83,74500.0,15.5002,15.5002,15.4755,15.4837,74500.0
2012-07-17 15:10:00,18.83,18.85,18.82,18.84,73000.0,15.4837,15.5002,15.4755,15.4919,73000.0
2012-07-17 15:20:00,18.84,18.84,18.82,18.82,53500.0,15.4919,15.4919,15.4755,15.4755,53500.0
2012-07-17 15:30:00,18.82,18.83,18.8,18.8,72000.0,15.4755,15.4837,15.4591,15.4591,72000.0
2012-07-17 15:40:00,18.8,18.84,18.8,18.83,81000.0,15.4591,15.4919,15.4591,15.4837,81000.0
2012-07-17 15:50:00,18.83,18.85,18.82,18.84,86500.0,15.4837,15.5002,15.4755,15.4919,86500.0
2012-07-18 09:30:00,18.79,18.85,18.76,18.84,92500.0,15.4508,15.5002,15.4262,15.4919,92500.0
2012-07-18 09:40:00,18.85,18.89,18.85,18.87,54500.0,15.5002,15.5331,15.5002,15.5166,54500.0
2012-07-18 09:50:00,18.88,18.95,18.87,18.92,64000.0,15.5248,15.5824,15.5166,15.5577,64000.0
2012-07-18 10:00:00,18.92,18.96,18.91,18.92,173000.0,15.5577,15.5906,15.5495,15.5577,173000.0
2012-07-18 10:10:00,18.94,18.94,18.92,18.93,21500.0,15.5742,15.5742,15.5577,15.5659,21500.0
2012-07-18 10:20:00,18.93,18.94,18.92,18.93,18000.0,15.5659,15.5742,15.5577,15.5659,18000.0
2012-07-18 10:30:00,18.93,18.93,18.9,18.92,86500.0,15.5659,15.5659,15.5413,15.5577,86500.0
2012-07-18 10:40:00,18.93,18.96,18.93,18.96,72000.0,15.5659,15.5906,15.5659,15.5906,72000.0
2012-07-18 10:50:00,18.96,18.98,18.96,18.98,19000.0,15.5906,15.6071,15.5906,15.6071,19000.0
2012-07-18 11:00:00,18.98,18.98,18.95,18.95,31500.0,15.6071,15.6071,15.5824,15.5824,31500.0
2012-07-18 11:10:00,18.95,18.95,18.94,18.95,36000.0,15.5824,15.5824,15.5742,15.5824,36000.0
2012-07-18 11:20:00,18.95,18.96,18.95,18.95,42000.0,15.5824,15.5906,15.5824,15.5824,42000.0
2012-07-18 11:30:00,18.95,18.98,18.95,18.98,81500.0,15.5824,15.6071,15.5824,15.6071,81500.0
2012-07-18 11:40:00,18.97,18.99,18.97,18.99,39000.0,15.5988,15.6153,15.5988,15.6153,39000.0
2012-07-18 11:50:00,18.99,19.0,18.98,18.99,28500.0,15.6153,15.6235,15.6071,15.6153,28500.0
2012-07-18 12:00:00,18.99,19.01,18.99,19.01,60000.0,15.6153,15.6317,15.6153,15.6317,60000.0
2012-07-18 12:10:00,19.01,19.01,19.0,19.01,31000.0,15.6317,15.6317,15.6235,15.6317,31000.0
2012-07-18 12:20:00,19.01,19.02,19.01,19.01,30000.0,15.6317,15.64,15.6317,15.6317,30000.0
2012-07-18 12:30:00,19.01,19.02,19.0,19.01,53000.0,15.6317,15.64,15.6235,15.6317,53000.0
2012-07-18 12:40:00,19.01,19.01,19.0,19.01,29000.0,15.6317,15.6317,15.6235,15.6317,29000.0
2012-07-18 12:50:00,19.01,19.02,19.01,19.02,15500.0,15.6317,15.64,15.6317,15.64,15500.0
2012-07-18 13:00:00,19.02,19.02,19.0,19.01,17500.0,15.64,15.64,15.6235,15.6317,17500.0
2012-07-18 13:10:00,19.02,19.03,19.02,19.02,44000.0,15.64,15.6482,15.64,15.64,44000.0
2012-07-18 13:20:00,19.02,19.02,19.01,19.01,26500.0,15.64,15.64,15.6317,15.6317,26500.0
2012-07-18 13:30:00,19.01,19.01,18.98,18.99,69000.0,15.6317,15.6317,15.6071,15.6153,69000.0
2012-07-18 13:40:00,18.99,18.99,18.98,18.99,48500.0,15.6153,15.6153,15.6071,15.6153,48500.0
2012-07-18 13:50:00,18.99,18.99,18.96,18.98,127000.0,15.6153,15.6153,15.5906,15.6071,127000.0
2012-07-18 14:00:00,18.98,18.99,18.98,18.99,22000.0,15.6071,15.6153,15.6071,15.6153,22000.0
2012-07-18 14:10:00,18.98,18.99,18.98,18.99,20500.0,15.6071,15.6153,15.6071,15.6153,20500.0
2012-07-18 14:20:00,19.0,19.0,18.99,18.99,14500.0,15.6235,15.6235,15.6153,15.6153,14500.0
2012-07-18 14:30:00,18.99,18.99,18.96,18.96,27000.0,15.6153,15.6153,15.5906,15.5906,27000.0
2012-07-18 14:40:00,18.96,18.96,18.91,18.93,73000.0,15.5906,15.5906,15.5495,15.5659,73000.0
2012-07-18 14:50:00,18.93,18.94,18.92,18.94,39500.0,15.5659,15.5742,15.5577,15.5742,39500.0
2012-07-18 15:00:00,18.95,18.96,18.95,18.96,47500.0,15.5824,15.5906,15.5824,15.5906,47500.0
2012-07-18 15:10:00,18.95,18.97,18.95,18.97,19000.0,15.5824,15.5988,15.5824,15.5988,19000.0
2012-07-18 15:20:00,18.97,18.99,18.95,18.97,84000.0,15.5988,15.6153,15.5824,15.5988,84000.0
2012-07-18 15:30:00,18.98,18.99,18.97,18.98,158500.0,15.6071,15.6153,15.5988,15.6071,158500.0
2012-07-18 15:40:00,18.97,18.99,18.96,18.97,73500.0,15.5988,15.6153,15.5906,15.5988,73500.0
2012-07-18 15:50:00,18.97,18.98,18.96,18.97,118000.0,15.5988,15.6071,15.5906,15.5988,118000.0
2012-07-19 09:30:00,19.04,19.07,19.01,19.06,374500.0,15.6564,15.6811,15.6317,15.6728,374500.0
2012-07-19 09:40:00,19.06,19.07,19.03,19.04,90500.0,15.6728,15.6811,15.6482,15.6564,90500.0
2012-07-19 09:50:00,19.04,19.06,19.03,19.05,55500.0,15.6564,15.6728,15.6482,15.6646,55500.0
2012-07-19 10:00:00,19.04,19.04,18.96,18.96,127500.0,15.6564,15.6564,15.5906,15.5906,127500.0
2012-07-19 10:10:00,18.96,18.96,18.91,18.96,392500.0,15.5906,15.5906,15.5495,15.5906,392500.0
2012-07-19 10:20:00,18.97,18.99,18.96,18.97,65000.0,15.5988,15.6153,15.5906,15.5988,65000.0
2012-07-19 10:30:00,18.97,18.98,18.94,18.95,48000.0,15.5988,15.6071,15.5742,15.5824,48000.0
2012-07-19 10:40:00,18.95,18.99,18.94,18.99,188500.0,15.5824,15.6153,15.5742,15.6153,188500.0
2012-07-19 10:50:00,18.99,19.01,18.99,18.99,342000.0,15.6153,15.6317,15.6153,15.6153,342000.0
2012-07-19 11:00:00,19.0,19.01,19.0,19.01,151500.0,15.6235,15.6317,15.6235,15.6317,151500.0
2012-07-19 11:10:00,19.01,19.01,18.99,18.99,94500.0,15.6317,15.6317,15.6153,15.6153,94500.0
2012-07-19 11:20:00,18.99,18.99,18.98,18.99,71500.0,15.6153,15.6153,15.6071,15.6153,71500.0
2012-07-19 11:30:00,18.99,19.01,18.99,19.01,45000.0,15.6153,15.6317,15.6153,15.6317,45000.0
2012-07-19 11:40:00,19.01,19.01,18.98,18.99,27500.0,15.6317,15.6317,15.6071,15.6153,27500.0
2012-07-19 11:50:00,18.99,19.0,18.99,19.0,19500.0,15.6153,15.6235,15.6153,15.6235,19500.0
2012-07-19 12:00:00,19.0,19.01,19.0,19.0,57000.0,15.6235,15.6317,15.6235,15.6235,57000.0
2012-07-19 12:10:00,19.0,19.03,18.99,19.03,86000.0,15.6235,15.6482,15.6153,15.6482,86000.0
2012-07-19 12:20:00,19.03,19.06,19.03,19.05,66000.0,15.6482,15.6728,15.6482,15.6646,66000.0
2012-07-19 12:30:00,19.04,19.05,19.04,19.04,14500.0,15.6564,15.6646,15.6564,15.6564,14500.0
2012-07-19 12:40:00,19.04,19.04,19.03,19.03,27000.0,15.6564,15.6564,15.6482,15.6482,27000.0
2012-07-19 12:50:00,19.02,19.02,19.0,19.0,10000.0,15.64,15.64,15.6235,15.6235,10000.0
2012-07-19 13:00:00,19.0,19.02,19.0,19.01,15500.0,15.6235,15.64,15.6235,15.6317,15500.0
2012-07-19 13:10:00,19.02,19.03,19.01,19.02,33000.0,15.64,15.6482,15.6317,15.64,33000.0
2012-07-19 13:20:00,19.02,19.03,19.01,19.01,36000.0,15.64,15.6482,15.6317,15.6317,36000.0
2012-07-19 13:30:00,19.01,19.01,18.99,18.99,26500.0,15.6317,15.6317,15.6153,15.6153,26500.0
2012-07-19 13:40:00,18.99,18.99,18.94,18.96,31000.0,15.6153,15.6153,15.5742,15.5906,31000.0
2012-07-19 13:50:00,18.96,18.97,18.93,18.95,65000.0,15.5906,15.5988,15.5659,15.5824,65000.0
2012-07-19 14:00:00,18.95,18.97,18.95,18.97,53500.0,15.5824,15.5988,15.5824,15.5988,53500.0
2012-07-19 14:10:00,18.96,18.98,18.96,18.97,38000.0,15.5906,15.6071,15.5906,15.5988,38000.0
2012-07-19 14:20:00,18.97,18.98,18.96,18.98,21500.0,15.5988,15.6071,15.5906,15.6071,21500.0
2012-07-19 14:30:00,18.98,19.02,18.97,19.02,52500.0,15.6071,15.64,15.5988,15.64,52500.0
2012-07-19 14:40:00,19.02,19.02,19.0,19.0,44500.0,15.64,15.64,15.6235,15.6235,44500.0
2012-07-19 14:50:00,19.0,19.01,18.99,19.0,78000.0,15.6235,15.6317,15.6153,15.6235,78000.0
2012-07-19 15:00:00,19.0,19.01,18.97,18.99,47000.0,15.6235,15.6317,15.5988,15.6153,47000.0
2012-07-19 15:10:00,18.99,19.01,18.98,19.01,65500.0,15.6153,15.6317,15.6071,15.6317,65500.0
2012-07-19 15:20:00,19.02,19.02,18.99,18.99,66000.0,15.64,15.64,15.6153,15.6153,66000.0
2012-07-19 15:30:00,18.99,19.0,18.98,18.99,112500.0,15.6153,15.6235,15.6071,15.6153,112500.0
2012-07-19 15:40:00,18.99,19.02,18.99,19.01,55500.0,15.6153,15.64,15.6153,15.6317,55500.0
2012-07-19 15:50:00,19.02,19.02,18.98,18.98,333500.0,15.64,15.64,15.6071,15.6071,333500.0
2012-07-20 09:30:00,18.83,18.86,18.82,18.86,189000.0,15.4837,15.5084,15.4755,15.5084,189000.0
2012-07-20 09:40:00,18.85,18.87,18.8,18.8,108000.0,15.5002,15.5166,15.4591,15.4591,108000.0
2012-07-20 09:50:00,18.79,18.83,18.79,18.83,24000.0,15.4508,15.4837,15.4508,15.4837,24000.0
2012-07-20 10:00:00,18.81,18.85,18.81,18.85,31000.0,15.4673,15.5002,15.4673,15.5002,31000.0
2012-07-20 10:10:00,18.85,18.87,18.85,18.85,20000.0,15.5002,15.5166,15.5002,15.5002,20000.0
2012-07-20 10:20:00,18.86,18.86,18.83,18.84,21500.0,15.5084,15.5084,15.4837,15.4919,21500.0
2012-07-20 10:30:00,18.83,18.83,18.8,18.81,22500.0,15.4837,15.4837,15.4591,15.4673,22500.0
2012-07-20 10:40:00,18.81,18.82,18.79,18.82,69500.0,15.4673,15.4755,15.4508,15.4755,69500.0
2012-07-20 10:50:00,18.82,18.86,18.81,18.86,27500.0,15.4755,15.5084,15.4673,15.5084,27500.0
2012-07-20 11:00:00,18.84,18.91,18.84,18.89,74500.0,15.4919,15.5495,15.4919,15.5331,74500.0
2012-07-20 11:10:00,18.9,18.9,18.84,18.84,61000.0,15.5413,15.5413,15.4919,15.4919,61000.0
2012-07-20 11:20:00,18.83,18.86,18.83,18.85,14500.0,15.4837,15.5084,15.4837,15.5002,14500.0
2012-07-20 11:30:00,18.86,18.86,18.83,18.85,37000.0,15.5084,15.5084,15.4837,15.5002,37000.0
2012-07-20 11:40:00,18.85,18.87,18.83,18.87,93000.0,15.5002,15.5166,15.4837,15.5166,93000.0
2012-07-20 11:50:00,18.87,18.87,18.86,18.86,136000.0,15.5166,15.5166,15.5084,15.5084,136000.0
2012-07-20 12:00:00,18.85,18.86,18.83,18.83,23000.0,15.5002,15.5084,15.4837,15.4837,23000.0
2012-07-20 12:10:00,18.83,18.84,18.82,18.82,44500.0,15.4837,15.4919,15.4755,15.4755,44500.0
2012-07-20 12:20:00,18.81,18.82,18.81,18.82,30000.0,15.4673,15.4755,15.4673,15.4755,30000.0
2012-07-20 12:30:00,18.81,18.81,18.78,18.79,88500.0,15.4673,15.4673,15.4426,15.4508,88500.0
2012-07-20 12:40:00,18.79,18.8,18.79,18.8,18000.0,15.4508,15.4591,15.4508,15.4591,18000.0
2012-07-20 12:50:00,18.8,18.81,18.8,18.81,27500.0,15.4591,15.4673,15.4591,15.4673,27500.0
2012-07-20 13:00:00,18.81,18.82,18.8,18.8,30500.0,15.4673,15.4755,15.4591,15.4591,30500.0
2012-07-20 13:10:00,18.8,18.81,18.8,18.81,20500.0,15.4591,15.4673,15.4591,15.4673,20500.0
2012-07-20 13:20:00,18.8,18.8,18.78,18.8,21000.0,15.4591,15.4591,15.4426,15.4591,21000.0
2012-07-20 13:30:00,18.8,18.82,18.8,18.82,23000.0,15.4591,15.4755,15.4591,15.4755,23000.0
2012-07-20 13:40:00,18.81,18.82,18.79,18.8,43000.0,15.4673,15.4755,15.4508,15.4591,43000.0
2012-07-20 13:50:00,18.8,18.82,18.8,18.82,37000.0,15.4591,15.4755,15.4591,15.4755,37000.0
2012-07-20 14:00:00,18.81,18.83,18.81,18.81,30500.0,15.4673,15.4837,15.4673,15.4673,30500.0
2012-07-20 14:10:00,18.8,18.81,18.8,18.81,15500.0,15.4591,15.4673,15.4591,15.4673,15500.0
2012-07-20 14:20:00,18.81,18.81,18.79,18.8,54000.0,15.4673,15.4673,15.4508,15.4591,54000.0
2012-07-20 14:30:00,18.79,18.8,18.78,18.79,81000.0,15.4508,15.4591,15.4426,15.4508,81000.0
2012-07-20 14:40:00,18.79,18.8,18.79,18.8,8000.0,15.4508,15.4591,15.4508,15.4591,8000.0
2012-07-20 14:50:00,18.81,18.81,18.79,18.79,30000.0,15.4673,15.4673,15.4508,15.4508,30000.0
2012-07-20 15:00:00,18.79,18.8,18.79,18.8,41500.0,15.4508,15.4591,15.4508,15.4591,41500.0
2012-07-20 15:10:00,18.8,18.8,18.79,18.79,10000.0,15.4591,15.4591,15.4508,15.4508,10000.0
2012-07-20 15:20:00,18.79,18.8,18.79,18.8,22000.0,15.4508,15.4591,15.4508,15.4591,22000.0
2012-07-20 15:30:00,18.8,18.8,18.78,18.79,76000.0,15.4591,15.4591,15.4426,15.4508,76000.0
2012-07-20 15:40:00,18.79,18.81,18.79,18.8,37000.0,15.4508,15.4673,15.4508,15.4591,37000.0
2012-07-20 15:50:00,18.79,18.8,18.77,18.78,110000.0,15.4508,15.4591,15.4344,15.4426,110000.0
2012-07-23 09:30:00,18.47,18.47,18.34,18.38,271000.0,15.1877,15.1877,15.0808,15.1137,271000.0
2012-07-23 09:40:00,18.37,18.39,18.36,18.37,66000.0,15.1055,15.1219,15.0972,15.1055,66000.0
2012-07-23 09:50:00,18.37,18.4,18.36,18.4,33500.0,15.1055,15.1301,15.0972,15.1301,33500.0
2012-07-23 10:00:00,18.4,18.41,18.39,18.39,156500.0,15.1301,15.1384,15.1219,15.1219,156500.0
2012-07-23 10:10:00,18.39,18.4,18.37,18.39,36500.0,15.1219,15.1301,15.1055,15.1219,36500.0
2012-07-23 10:20:00,18.38,18.4,18.38,18.4,115500.0,15.1137,15.1301,15.1137,15.1301,115500.0
2012-07-23 10:30:00,18.39,18.43,18.38,18.43,42000.0,15.1219,15.1548,15.1137,15.1548,42000.0
2012-07-23 10:40:00,18.43,18.46,18.43,18.46,12000.0,15.1548,15.1795,15.1548,15.1795,12000.0
2012-07-23 10:50:00,18.46,18.46,18.44,18.45,8500.0,15.1795,15.1795,15.163,15.1712,8500.0
2012-07-23 11:00:00,18.46,18.48,18.45,18.48,68000.0,15.1795,15.1959,15.1712,15.1959,68000.0
2012-07-23 11:10:00,18.49,18.5,18.48,18.49,31000.0,15.2041,15.2124,15.1959,15.2041,31000.0
2012-07-23 11:20:00,18.5,18.52,18.48,18.51,38000.0,15.2124,15.2288,15.1959,15.2206,38000.0
2012-07-23 11:30:00,18.52,18.52,18.46,18.46,86000.0,15.2288,15.2288,15.1795,15.1795,86000.0
2012-07-23 11:40:00,18.46,18.48,18.46,18.48,43500.0,15.1795,15.1959,15.1795,15.1959,43500.0
2012-07-23 11:50:00,18.48,18.5,18.48,18.48,40000.0,15.1959,15.2124,15.1959,15.1959,40000.0
2012-07-23 12:00:00,18.49,18.49,18.48,18.48,10500.0,15.2041,15.2041,15.1959,15.1959,10500.0
2012-07-23 12:10:00,18.48,18.48,18.45,18.46,24500.0,15.1959,15.1959,15.1712,15.1795,24500.0
2012-07-23 12:20:00,18.46,18.47,18.46,18.46,4500.0,15.1795,15.1877,15.1795,15.1795,4500.0
2012-07-23 12:30:00,18.46,18.49,18.46,18.49,4500.0,15.1795,15.2041,15.1795,15.2041,4500.0
2012-07-23 12:40:00,18.48,18.5,18.47,18.5,13000.0,15.1959,15.2124,15.1877,15.2124,13000.0
2012-07-23 12:50:00,18.5,18.51,18.49,18.5,46500.0,15.2124,15.2206,15.2041,15.2124,46500.0
2012-07-23 13:00:00,18.49,18.5,18.49,18.49,6000.0,15.2041,15.2124,15.2041,15.2041,6000.0
2012-07-23 13:10:00,18.5,18.51,18.49,18.51,20000.0,15.2124,15.2206,15.2041,15.2206,20000.0
2012-07-23 13:20:00,18.5,18.52,18.5,18.51,50000.0,15.2124,15.2288,15.2124,15.2206,50000.0
2012-07-23 13:30:00,18.52,18.53,18.51,18.52,21000.0,15.2288,15.237,15.2206,15.2288,21000.0
2012-07-23 13:40:00,18.52,18.53,18.52,18.53,69000.0,15.2288,15.237,15.2288,15.237,69000.0
2012-07-23 13:50:00,18.52,18.53,18.52,18.53,40000.0,15.2288,15.237,15.2288,15.237,40000.0
2012-07-23 14:00:00,18.54,18.55,18.53,18.54,24500.0,15.2453,15.2535,15.237,15.2453,24500.0
2012-07-23 14:10:00,18.54,18.55,18.54,18.54,18000.0,15.2453,15.2535,15.2453,15.2453,18000.0
2012-07-23 14:20:00,18.54,18.54,18.52,18.52,16500.0,15.2453,15.2453,15.2288,15.2288,16500.0
2012-07-23 14:30:00,18.52,18.53,18.51,18.52,28000.0,15.2288,15.237,15.2206,15.2288,28000.0
2012-07-23 14:40:00,18.52,18.53,18.52,18.52,186000.0,15.2288,15.237,15.2288,15.2288,186000.0
2012-07-23 14:50:00,18.52,18.52,18.51,18.51,8500.0,15.2288,15.2288,15.2206,15.2206,8500.0
2012-07-23 15:00:00,18.5,18.52,18.49,18.51,42500.0,15.2124,15.2288,15.2041,15.2206,42500.0
2012-07-23 15:10:00,18.51,18.53,18.5,18.52,35000.0,15.2206,15.237,15.2124,15.2288,35000.0
2012-07-23 15:20:00,18.52,18.59,18.52,18.59,212000.0,15.2288,15.2864,15.2288,15.2864,212000.0
2012-07-23 15:30:00,18.59,18.6,18.57,18.58,112500.0,15.2864,15.2946,15.2699,15.2781,112500.0
2012-07-23 15:40:00,18.57,18.58,18.56,18.58,71500.0,15.2699,15.2781,15.2617,15.2781,71500.0
2012-07-23 15:50:00,18.59,18.59,18.54,18.55,150500.0,15.2864,15.2864,15.2453,15.2535,150500.0
2012-07-24 09:30:00,18.58,18.58,18.5,18.5,76000.0,15.2781,15.2781,15.2124,15.2124,76000.0
2012-07-24 09:40:00,18.49,18.51,18.47,18.47,59000.0,15.2041,15.2206,15.1877,15.1877,59000.0
2012-07-24 09:50:00,18.47,18.48,18.43,18.46,264500.0,15.1877,15.1959,15.1548,15.1795,264500.0
2012-07-24 10:00:00,18.47,18.47,18.42,18.43,67500.0,15.1877,15.1877,15.1466,15.1548,67500.0
2012-07-24 10:10:00,18.44,18.44,18.38,18.38,77000.0,15.163,15.163,15.1137,15.1137,77000.0
2012-07-24 10:20:00,18.38,18.4,18.38,18.39,34000.0,15.1137,15.1301,15.1137,15.1219,34000.0
2012-07-24 10:30:00,18.38,18.43,18.38,18.42,25000.0,15.1137,15.1548,15.1137,15.1466,25000.0
2012-07-24 10:40:00,18.42,18.42,18.37,18.38,19000.0,15.1466,15.1466,15.1055,15.1137,19000.0
2012-07-24 10:50:00,18.37,18.41,18.37,18.39,27500.0,15.1055,15.1384,15.1055,15.1219,27500.0
2012-07-24 11:00:00,18.39,18.4,18.37,18.37,32500.0,15.1219,15.1301,15.1055,15.1055,32500.0
2012-07-24 11:10:00,18.37,18.4,18.36,18.4,84000.0,15.1055,15.1301,15.0972,15.1301,84000.0
2012-07-24 11:20:00,18.4,18.43,18.39,18.39,38000.0,15.1301,15.1548,15.1219,15.1219,38000.0
2012-07-24 11:30:00,18.39,18.4,18.33,18.33,67500.0,15.1219,15.1301,15.0726,15.0726,67500.0
2012-07-24 11:40:00,18.32,18.35,18.32,18.34,42000.0,15.0644,15.089,15.0644,15.0808,42000.0
2012-07-24 11:50:00,18.34,18.34,18.32,18.32,19000.0,15.0808,15.0808,15.0644,15.0644,19000.0
2012-07-24 12:00:00,18.31,18.31,18.27,18.29,51500.0,15.0561,15.0561,15.0232,15.0397,51500.0
2012-07-24 12:10:00,18.3,18.31,18.29,18.29,219500.0,15.0479,15.0561,15.0397,15.0397,219500.0
2012-07-24 12:20:00,18.28,18.28,18.25,18.26,34500.0,15.0315,15.0315,15.0068,15.015,34500.0
2012-07-24 12:30:00,18.27,18.29,18.26,18.28,36000.0,15.0232,15.0397,15.015,15.0315,36000.0
2012-07-24 12:40:00,18.29,18.3,18.28,18.29,63000.0,15.0397,15.0479,15.0315,15.0397,63000.0
2012-07-24 12:50:00,18.28,18.3,18.27,18.3,13000.0,15.0315,15.0479,15.0232,15.0479,13000.0
2012-07-24 13:00:00,18.29,18.3,18.28,18.28,66000.0,15.0397,15.0479,15.0315,15.0315,66000.0
2012-07-24 13:10:00,18.3,18.3,18.28,18.28,12000.0,15.0479,15.0479,15.0315,15.0315,12000.0
2012-07-24 13:20:00,18.28,18.28,18.27,18.27,40000.0,15.0315,15.0315,15.0232,15.0232,40000.0
2012-07-24 13:30:00,18.26,18.27,18.25,18.26,29000.0,15.015,15.0232,15.0068,15.015,29000.0
2012-07-24 13:40:00,18.26,18.26,18.25,18.25,28000.0,15.015,15.015,15.0068,15.0068,28000.0
2012-07-24 13:50:00,18.24,18.29,18.24,18.27,24500.0,14.9986,15.0397,14.9986,15.0232,24500.0
2012-07-24 14:00:00,18.27,18.27,18.25,18.25,27000.0,15.0232,15.0232,15.0068,15.0068,27000.0
2012-07-24 14:10:00,18.25,18.26,18.24,18.24,33500.0,15.0068,15.015,14.9986,14.9986,33500.0
2012-07-24 14:20:00,18.24,18.25,18.2,18.2,74000.0,14.9986,15.0068,14.9657,14.9657,74000.0
2012-07-24 14:30:00,18.2,18.23,18.19,18.23,63000.0,14.9657,14.9903,14.9575,14.9903,63000.0
2012-07-24 14:40:00,18.23,18.23,18.21,18.22,82000.0,14.9903,14.9903,14.9739,14.9821,82000.0
2012-07-24 14:50:00,18.21,18.22,18.18,18.2,186500.0,14.9739,14.9821,14.9492,14.9657,186500.0
2012-07-24 15:00:00,18.2,18.21,18.18,18.18,168000.0,14.9657,14.9739,14.9492,14.9492,168000.0
2012-07-24 15:10:00,18.18,18.19,18.17,18.18,48500.0,14.9492,14.9575,14.941,14.9492,48500.0
2012-07-24 15:20:00,18.18,18.25,18.17,18.25,105500.0,14.9492,15.0068,14.941,15.0068,105500.0
2012-07-24 15:30:00,18.25,18.28,18.23,18.27,89000.0,15.0068,15.0315,14.9903,15.0232,89000.0
2012-07-24 15:40:00,18.27,18.28,18.21,18.23,90500.0,15.0232,15.0315,14.9739,14.9903,90500.0
2012-07-24 15:50:00,18.22,18.29,18.22,18.29,166000.0,14.9821,15.0397,14.9821,15.0397,166000.0
2012-07-25 09:30:00,18.35,18.42,18.34,18.42,394500.0,15.089,15.1466,15.0808,15.1466,394500.0
2012-07-25 09:40:00,18.42,18.43,18.33,18.33,231000.0,15.1466,15.1548,15.0726,15.0726,231000.0
2012-07-25 09:50:00,18.33,18.34,18.3,18.33,54500.0,15.0726,15.0808,15.0479,15.0726,54500.0
2012-07-25 10:00:00,18.33,18.33,18.25,18.27,90000.0,15.0726,15.0726,15.0068,15.0232,90000.0
2012-07-25 10:10:00,18.26,18.32,18.26,18.31,60000.0,15.015,15.0644,15.015,15.0561,60000.0
2012-07-25 10:20:00,18.32,18.32,18.26,18.28,26500.0,15.0644,15.0644,15.015,15.0315,26500.0
2012-07-25 10:30:00,18.29,18.29,18.25,18.28,36000.0,15.0397,15.0397,15.0068,15.0315,36000.0
2012-07-25 10:40:00,18.29,18.32,18.27,18.28,42000.0,15.0397,15.0644,15.0232,15.0315,42000.0
2012-07-25 10:50:00,18.28,18.28,18.22,18.23,362000.0,15.0315,15.0315,14.9821,14.9903,362000.0
2012-07-25 11:00:00,18.24,18.25,18.23,18.25,50000.0,14.9986,15.0068,14.9903,15.0068,50000.0
2012-07-25 11:10:00,18.26,18.3,18.26,18.28,43000.0,15.015,15.0479,15.015,15.0315,43000.0
2012-07-25 11:20:00,18.28,18.29,18.27,18.28,54500.0,15.0315,15.0397,15.0232,15.0315,54500.0
2012-07-25 11:30:00,18.28,18.3,18.27,18.29,22500.0,15.0315,15.0479,15.0232,15.0397,22500.0
2012-07-25 11:40:00,18.29,18.29,18.26,18.27,27000.0,15.0397,15.0397,15.015,15.0232,27000.0
2012-07-25 11:50:00,18.26,18.28,18.26,18.27,35500.0,15.015,15.0315,15.015,15.0232,35500.0
2012-07-25 12:00:00,18.27,18.29,18.27,18.28,31500.0,15.0232,15.0397,15.0232,15.0315,31500.0
2012-07-25 12:10:00,18.28,18.28,18.26,18.26,26500.0,15.0315,15.0315,15.015,15.015,26500.0
2012-07-25 12:20:00,18.27,18.28,18.26,18.26,15000.0,15.0232,15.0315,15.015,15.015,15000.0
2012-07-25 12:30:00,18.26,18.28,18.26,18.28,9000.0,15.015,15.0315,15.015,15.0315,9000.0
2012-07-25 12:40:00,18.28,18.31,18.28,18.29,11000.0,15.0315,15.0561,15.0315,15.0397,11000.0
2012-07-25 12:50:00,18.29,18.29,18.28,18.28,11500.0,15.0397,15.0397,15.0315,15.0315,11500.0
2012-07-25 13:00:00,18.29,18.31,18.29,18.29,44500.0,15.0397,15.0561,15.0397,15.0397,44500.0
2012-07-25 13:10:00,18.3,18.32,18.3,18.32,25000.0,15.0479,15.0644,15.0479,15.0644,25000.0
2012-07-25 13:20:00,18.32,18.34,18.32,18.33,43000.0,15.0644,15.0808,15.0644,15.0726,43000.0
2012-07-25 13:30:00,18.34,18.37,18.32,18.37,209500.0,15.0808,15.1055,15.0644,15.1055,209500.0
2012-07-25 13:40:00,18.36,18.36,18.33,18.33,94000.0,15.0972,15.0972,15.0726,15.0726,94000.0
2012-07-25 13:50:00,18.33,18.35,18.33,18.35,105500.0,15.0726,15.089,15.0726,15.089,105500.0
2012-07-25 14:00:00,18.35,18.35,18.33,18.34,29000.0,15.089,15.089,15.0726,15.0808,29000.0
2012-07-25 14:10:00,18.34,18.36,18.34,18.34,21000.0,15.0808,15.0972,15.0808,15.0808,21000.0
2012-07-25 14:20:00,18.34,18.37,18.34,18.36,38000.0,15.0808,15.1055,15.0808,15.0972,38000.0
2012-07-25 14:30:00,18.36,18.37,18.35,18.36,15500.0,15.0972,15.1055,15.089,15.0972,15500.0
2012-07-25 14:40:00,18.37,18.38,18.35,18.36,55000.0,15.1055,15.1137,15.089,15.0972,55000.0
2012-07-25 14:50:00,18.36,18.37,18.35,18.35,59500.0,15.0972,15.1055,15.089,15.089,59500.0
2012-07-25 15:00:00,18.35,18.35,18.34,18.35,45000.0,15.089,15.089,15.0808,15.089,45000.0
2012-07-25 15:10:00,18.34,18.34,18.3,18.3,70000.0,15.0808,15.0808,15.0479,15.0479,70000.0
2012-07-25 15:20:00,18.3,18.31,18.29,18.31,90500.0,15.0479,15.0561,15.0397,15.0561,90500.0
2012-07-25 15:30:00,18.31,18.31,18.29,18.3,50500.0,15.0561,15.0561,15.0397,15.0479,50500.0
2012-07-25 15:40:00,18.3,18.3,18.27,18.29,246500.0,15.0479,15.0479,15.0232,15.0397,246500.0
2012-07-25 15:50:00,18.29,18.31,18.28,18.31,113000.0,15.0397,15.0561,15.0315,15.0561,113000.0
2012-07-26 09:30:00,18.6,18.67,18.58,18.64,331000.0,15.2946,15.3522,15.2781,15.3275,331000.0
2012-07-26 09:40:00,18.63,18.63,18.57,18.57,100500.0,15.3193,15.3193,15.2699,15.2699,100500.0
2012-07-26 09:50:00,18.58,18.61,18.57,18.58,53000.0,15.2781,15.3028,15.2699,15.2781,53000.0
2012-07-26 10:00:00,18.57,18.62,18.55,18.62,154500.0,15.2699,15.311,15.2535,15.311,154500.0
2012-07-26 10:10:00,18.61,18.62,18.57,18.58,44500.0,15.3028,15.311,15.2699,15.2781,44500.0
2012-07-26 10:20:00,18.58,18.6,18.57,18.58,43500.0,15.2781,15.2946,15.2699,15.2781,43500.0
2012-07-26 10:30:00,18.58,18.59,18.52,18.53,61000.0,15.2781,15.2864,15.2288,15.237,61000.0
2012-07-26 10:40:00,18.52,18.54,18.5,18.51,84500.0,15.2288,15.2453,15.2124,15.2206,84500.0
2012-07-26 10:50:00,18.51,18.51,18.48,18.51,44000.0,15.2206,15.2206,15.1959,15.2206,44000.0
2012-07-26 11:00:00,18.5,18.52,18.47,18.48,65500.0,15.2124,15.2288,15.1877,15.1959,65500.0
2012-07-26 11:10:00,18.49,18.52,18.49,18.52,37500.0,15.2041,15.2288,15.2041,15.2288,37500.0
2012-07-26 11:20:00,18.52,18.52,18.48,18.5,43500.0,15.2288,15.2288,15.1959,15.2124,43500.0
2012-07-26 11:30:00,18.5,18.52,18.49,18.5,53000.0,15.2124,15.2288,15.2041,15.2124,53000.0
2012-07-26 11:40:00,18.49,18.5,18.45,18.46,32500.0,15.2041,15.2124,15.1712,15.1795,32500.0
2012-07-26 11:50:00,18.46,18.46,18.45,18.46,23000.0,15.1795,15.1795,15.1712,15.1795,23000.0
2012-07-26 12:00:00,18.46,18.46,18.44,18.44,31500.0,15.1795,15.1795,15.163,15.163,31500.0
2012-07-26 12:10:00,18.45,18.46,18.45,18.46,13000.0,15.1712,15.1795,15.1712,15.1795,13000.0
2012-07-26 12:20:00,18.46,18.47,18.45,18.47,32500.0,15.1795,15.1877,15.1712,15.1877,32500.0
2012-07-26 12:30:00,18.46,18.46,18.45,18.46,20500.0,15.1795,15.1795,15.1712,15.1795,20500.0
2012-07-26 12:40:00,18.46,18.46,18.45,18.45,8000.0,15.1795,15.1795,15.1712,15.1712,8000.0
2012-07-26 12:50:00,18.45,18.47,18.43,18.47,84000.0,15.1712,15.1877,15.1548,15.1877,84000.0
2012-07-26 13:00:00,18.47,18.49,18.47,18.48,36000.0,15.1877,15.2041,15.1877,15.1959,36000.0
2012-07-26 13:10:00,18.48,18.48,18.47,18.47,33000.0,15.1959,15.1959,15.1877,15.1877,33000.0
2012-07-26 13:20:00,18.47,18.51,18.47,18.5,49000.0,15.1877,15.2206,15.1877,15.2124,49000.0
2012-07-26 13:30:00,18.5,18.52,18.48,18.49,54000.0,15.2124,15.2288,15.1959,15.2041,54000.0
2012-07-26 13:40:00,18.49,18.49,18.48,18.48,16500.0,15.2041,15.2041,15.1959,15.1959,16500.0
2012-07-26 13:50:00,18.48,18.48,18.46,18.47,37000.0,15.1959,15.1959,15.1795,15.1877,37000.0
2012-07-26 14:00:00,18.47,18.49,18.47,18.49,22000.0,15.1877,15.2041,15.1877,15.2041,22000.0
2012-07-26 14:10:00,18.49,18.5,18.47,18.47,19000.0,15.2041,15.2124,15.1877,15.1877,19000.0
2012-07-26 14:20:00,18.47,18.49,18.46,18.49,223500.0,15.1877,15.2041,15.1795,15.2041,223500.0
2012-07-26 14:30:00,18.49,18.51,18.48,18.51,15000.0,15.2041,15.2206,15.1959,15.2206,15000.0
2012-07-26 14:40:00,18.51,18.52,18.5,18.52,50500.0,15.2206,15.2288,15.2124,15.2288,50500.0
2012-07-26 14:50:00,18.52,18.55,18.52,18.54,60000.0,15.2288,15.2535,15.2288,15.2453,60000.0
2012-07-26 15:00:00,18.54,18.55,18.53,18.54,44500.0,15.2453,15.2535,15.237,15.2453,44500.0
2012-07-26 15:10:00,18.53,18.55,18.53,18.54,42500.0,15.237,15.2535,15.237,15.2453,42500.0
2012-07-26 15:20:00,18.54,18.56,18.53,18.56,76500.0,15.2453,15.2617,15.237,15.2617,76500.0
2012-07-26 15:30:00,18.56,18.58,18.55,18.57,84500.0,15.2617,15.2781,15.2535,15.2699,84500.0
2012-07-26 15:40:00,18.57,18.61,18.57,18.59,159500.0,15.2699,15.3028,15.2699,15.2864,159500.0
2012-07-26 15:50:00,18.59,18.59,18.57,18.58,277500.0,15.2864,15.2864,15.2699,15.2781,277500.0
2012-07-27 09:30:00,18.7,18.71,18.67,18.7,144500.0,15.3768,15.385,15.3522,15.3768,144500.0
2012-07-27 09:40:00,18.67,18.68,18.63,18.67,261500.0,15.3522,15.3604,15.3193,15.3522,261500.0
2012-07-27 09:50:00,18.66,18.73,18.66,18.72,58000.0,15.3439,15.4015,15.3439,15.3933,58000.0
2012-07-27 10:00:00,18.73,18.75,18.72,18.74,1436500.0,15.4015,15.4179,15.3933,15.4097,1436500.0
2012-07-27 10:10:00,18.73,18.76,18.72,18.76,217500.0,15.4015,15.4262,15.3933,15.4262,217500.0
2012-07-27 10:20:00,18.75,18.76,18.72,18.74,72000.0,15.4179,15.4262,15.3933,15.4097,72000.0
2012-07-27 10:30:00,18.74,18.75,18.73,18.74,67000.0,15.4097,15.4179,15.4015,15.4097,67000.0
2012-07-27 10:40:00,18.75,18.79,18.75,18.78,76000.0,15.4179,15.4508,15.4179,15.4426,76000.0
2012-07-27 10:50:00,18.79,18.82,18.78,18.82,93000.0,15.4508,15.4755,15.4426,15.4755,93000.0
2012-07-27 11:00:00,18.83,18.84,18.82,18.83,86500.0,15.4837,15.4919,15.4755,15.4837,86500.0
2012-07-27 11:10:00,18.83,18.84,18.82,18.84,39000.0,15.4837,15.4919,15.4755,15.4919,39000.0
2012-07-27 11:20:00,18.84,18.85,18.83,18.83,96000.0,15.4919,15.5002,15.4837,15.4837,96000.0
2012-07-27 11:30:00,18.83,18.85,18.83,18.83,108500.0,15.4837,15.5002,15.4837,15.4837,108500.0
2012-07-27 11:40:00,18.83,18.84,18.82,18.83,28000.0,15.4837,15.4919,15.4755,15.4837,28000.0
2012-07-27 11:50:00,18.83,18.85,18.82,18.85,69500.0,15.4837,15.5002,15.4755,15.5002,69500.0
2012-07-27 12:00:00,18.85,18.85,18.84,18.85,96000.0,15.5002,15.5002,15.4919,15.5002,96000.0
2012-07-27 12:10:00,18.85,18.85,18.83,18.84,19000.0,15.5002,15.5002,15.4837,15.4919,19000.0
2012-07-27 12:20:00,18.84,18.87,18.84,18.87,119500.0,15.4919,15.5166,15.4919,15.5166,119500.0
2012-07-27 12:30:00,18.88,18.89,18.88,18.88,52000.0,15.5248,15.5331,15.5248,15.5248,52000.0
2012-07-27 12:40:00,18.88,18.88,18.88,18.88,20000.0,15.5248,15.5248,15.5248,15.5248,20000.0
2012-07-27 12:50:00,18.88,18.88,18.87,18.88,49000.0,15.5248,15.5248,15.5166,15.5248,49000.0
2012-07-27 13:00:00,18.88,18.89,18.88,18.89,34000.0,15.5248,15.5331,15.5248,15.5331,34000.0
2012-07-27 13:10:00,18.89,18.9,18.89,18.9,20000.0,15.5331,15.5413,15.5331,15.5413,20000.0
2012-07-27 13:20:00,18.9,18.97,18.88,18.97,140500.0,15.5413,15.5988,15.5248,15.5988,140500.0
2012-07-27 13:30:00,18.97,19.05,18.97,19.03,182500.0,15.5988,15.6646,15.5988,15.6482,182500.0
2012-07-27 13:40:00,19.03,19.04,18.96,18.96,78500.0,15.6482,15.6564,15.5906,15.5906,78500.0
2012-07-27 13:50:00,18.96,18.99,18.96,18.99,39000.0,15.5906,15.6153,15.5906,15.6153,39000.0
2012-07-27 14:00:00,18.99,18.99,18.96,18.98,57500.0,15.6153,15.6153,15.5906,15.6071,57500.0
2012-07-27 14:10:00,18.98,18.98,18.94,18.96,56500.0,15.6071,15.6071,15.5742,15.5906,56500.0
2012-07-27 14:20:00,18.96,18.97,18.95,18.95,29000.0,15.5906,15.5988,15.5824,15.5824,29000.0
2012-07-27 14:30:00,18.96,18.99,18.96,18.98,117000.0,15.5906,15.6153,15.5906,15.6071,117000.0
2012-07-27 14:40:00,18.98,18.99,18.98,18.98,52000.0,15.6071,15.6153,15.6071,15.6071,52000.0
2012-07-27 14:50:00,18.98,18.99,18.98,18.99,76500.0,15.6071,15.6153,15.6071,15.6153,76500.0
2012-07-27 15:00:00,18.99,19.02,18.98,19.02,54500.0,15.6153,15.64,15.6071,15.64,54500.0
2012-07-27 15:10:00,19.01,19.02,19.01,19.02,55000.0,15.6317,15.64,15.6317,15.64,55000.0
2012-07-27 15:20:00,19.01,19.02,19.0,19.02,75000.0,15.6317,15.64,15.6235,15.64,75000.0
2012-07-27 15:30:00,19.02,19.03,19.01,19.01,98500.0,15.64,15.6482,15.6317,15.6317,98500.0
2012-07-27 15:40:00,19.01,19.02,19.0,19.0,61500.0,15.6317,15.64,15.6235,15.6235,61500.0
2012-07-27 15:50:00,19.01,19.01,18.95,18.97,216000.0,15.6317,15.6317,15.5824,15.5988,216000.0
2012-07-30 09:30:00,18.98,19.05,18.98,19.01,428000.0,15.6071,15.6646,15.6071,15.6317,428000.0
2012-07-30 09:40:00,19.01,19.01,18.96,18.98,116500.0,15.6317,15.6317,15.5906,15.6071,116500.0
2012-07-30 09:50:00,18.98,19.03,18.95,19.03,113000.0,15.6071,15.6482,15.5824,15.6482,113000.0
2012-07-30 10:00:00,19.03,19.03,18.98,18.98,71500.0,15.6482,15.6482,15.6071,15.6071,71500.0
2012-07-30 10:10:00,18.99,19.01,18.98,19.0,288000.0,15.6153,15.6317,15.6071,15.6235,288000.0
2012-07-30 10:20:00,19.0,19.06,19.0,19.02,69000.0,15.6235,15.6728,15.6235,15.64,69000.0
2012-07-30 10:30:00,19.01,19.01,18.97,19.0,194000.0,15.6317,15.6317,15.5988,15.6235,194000.0
2012-07-30 10:40:00,18.99,19.0,18.95,18.96,47500.0,15.6153,15.6235,15.5824,15.5906,47500.0
2012-07-30 10:50:00,18.96,18.97,18.91,18.91,65000.0,15.5906,15.5988,15.5495,15.5495,65000.0
2012-07-30 11:00:00,18.91,18.95,18.91,18.95,17500.0,15.5495,15.5824,15.5495,15.5824,17500.0
2012-07-30 11:10:00,18.94,18.96,18.9,18.9,91500.0,15.5742,15.5906,15.5413,15.5413,91500.0
2012-07-30 11:20:00,18.9,18.9,18.88,18.9,42000.0,15.5413,15.5413,15.5248,15.5413,42000.0
2012-07-30 11:30:00,18.9,18.91,18.88,18.89,26000.0,15.5413,15.5495,15.5248,15.5331,26000.0
2012-07-30 11:40:00,18.89,18.9,18.87,18.89,75000.0,15.5331,15.5413,15.5166,15.5331,75000.0
2012-07-30 11:50:00,18.89,18.9,18.88,18.89,210000.0,15.5331,15.5413,15.5248,15.5331,210000.0
2012-07-30 12:00:00,18.88,18.88,18.86,18.87,13000.0,15.5248,15.5248,15.5084,15.5166,13000.0
2012-07-30 12:10:00,18.88,18.88,18.86,18.87,16000.0,15.5248,15.5248,15.5084,15.5166,16000.0
2012-07-30 12:20:00,18.87,18.88,18.86,18.87,44000.0,15.5166,15.5248,15.5084,15.5166,44000.0
2012-07-30 12:30:00,18.87,18.87,18.86,18.87,15500.0,15.5166,15.5166,15.5084,15.5166,15500.0
2012-07-30 12:40:00,18.88,18.91,18.87,18.89,36000.0,15.5248,15.5495,15.5166,15.5331,36000.0
2012-07-30 12:50:00,18.89,18.91,18.88,18.89,20500.0,15.5331,15.5495,15.5248,15.5331,20500.0
2012-07-30 13:00:00,18.88,18.89,18.88,18.89,4500.0,15.5248,15.5331,15.5248,15.5331,4500.0
2012-07-30 13:10:00,18.9,18.91,18.89,18.89,12500.0,15.5413,15.5495,15.5331,15.5331,12500.0
2012-07-30 13:20:00,18.9,18.92,18.9,18.91,28500.0,15.5413,15.5577,15.5413,15.5495,28500.0
2012-07-30 13:30:00,18.9,18.93,18.9,18.92,19500.0,15.5413,15.5659,15.5413,15.5577,19500.0
2012-07-30 13:40:00,18.91,18.91,18.9,18.9,6000.0,15.5495,15.5495,15.5413,15.5413,6000.0
2012-07-30 13:50:00,18.88,18.9,18.88,18.9,28000.0,15.5248,15.5413,15.5248,15.5413,28000.0
2012-07-30 14:00:00,18.89,18.89,18.87,18.88,14500.0,15.5331,15.5331,15.5166,15.5248,14500.0
2012-07-30 14:10:00,18.88,18.91,18.88,18.89,34000.0,15.5248,15.5495,15.5248,15.5331,34000.0
2012-07-30 14:20:00,18.9,18.91,18.9,18.91,26500.0,15.5413,15.5495,15.5413,15.5495,26500.0
2012-07-30 14:30:00,18.91,18.92,18.91,18.92,51500.0,15.5495,15.5577,15.5495,15.5577,51500.0
2012-07-30 14:40:00,18.92,18.93,18.91,18.92,64500.0,15.5577,15.5659,15.5495,15.5577,64500.0
2012-07-30 14:50:00,18.92,18.93,18.91,18.92,24000.0,15.5577,15.5659,15.5495,15.5577,24000.0
2012-07-30 15:00:00,18.92,18.92,18.89,18.89,22500.0,15.5577,15.5577,15.5331,15.5331,22500.0
2012-07-30 15:10:00,18.89,18.92,18.89,18.92,51500.0,15.5331,15.5577,15.5331,15.5577,51500.0
2012-07-30 15:20:00,18.92,18.93,18.9,18.92,84000.0,15.5577,15.5659,15.5413,15.5577,84000.0
2012-07-30 15:30:00,18.94,18.94,18.9,18.91,85500.0,15.5742,15.5742,15.5413,15.5495,85500.0
2012-07-30 15:40:00,18.91,18.94,18.91,18.94,81500.0,15.5495,15.5742,15.5495,15.5742,81500.0
2012-07-30 15:50:00,18.94,18.94,18.91,18.92,180500.0,15.5742,15.5742,15.5495,15.5577,180500.0
2012-07-31 09:30:00,18.9,18.93,18.85,18.93,544000.0,15.5413,15.5659,15.5002,15.5659,544000.0
2012-07-31 09:40:00,18.93,18.98,18.93,18.94,82000.0,15.5659,15.6071,15.5659,15.5742,82000.0
2012-07-31 09:50:00,18.92,18.93,18.89,18.92,78500.0,15.5577,15.5659,15.5331,15.5577,78500.0
2012-07-31 10:00:00,18.93,18.95,18.84,18.86,102500.0,15.5659,15.5824,15.4919,15.5084,102500.0
2012-07-31 10:10:00,18.86,18.92,18.86,18.92,24500.0,15.5084,15.5577,15.5084,15.5577,24500.0
2012-07-31 10:20:00,18.92,18.95,18.92,18.93,15500.0,15.5577,15.5824,15.5577,15.5659,15500.0
2012-07-31 10:30:00,18.93,18.93,18.89,18.9,27000.0,15.5659,15.5659,15.5331,15.5413,27000.0
2012-07-31 10:40:00,18.9,18.94,18.9,18.92,88000.0,15.5413,15.5742,15.5413,15.5577,88000.0
2012-07-31 10:50:00,18.93,18.94,18.9,18.9,71000.0,15.5659,15.5742,15.5413,15.5413,71000.0
2012-07-31 11:00:00,18.9,18.92,18.89,18.9,26500.0,15.5413,15.5577,15.5331,15.5413,26500.0
2012-07-31 11:10:00,18.9,18.95,18.9,18.92,60500.0,15.5413,15.5824,15.5413,15.5577,60500.0
2012-07-31 11:20:00,18.93,18.94,18.93,18.93,172500.0,15.5659,15.5742,15.5659,15.5659,172500.0
2012-07-31 11:30:00,18.92,18.92,18.9,18.91,16000.0,15.5577,15.5577,15.5413,15.5495,16000.0
2012-07-31 11:40:00,18.91,18.91,18.88,18.89,94000.0,15.5495,15.5495,15.5248,15.5331,94000.0
2012-07-31 11:50:00,18.89,18.9,18.89,18.9,146000.0,15.5331,15.5413,15.5331,15.5413,146000.0
2012-07-31 12:00:00,18.9,18.9,18.83,18.85,180000.0,15.5413,15.5413,15.4837,15.5002,180000.0
2012-07-31 12:10:00,18.85,18.85,18.81,18.84,154500.0,15.5002,15.5002,15.4673,15.4919,154500.0
2012-07-31 12:20:00,18.83,18.85,18.83,18.85,160000.0,15.4837,15.5002,15.4837,15.5002,160000.0
2012-07-31 12:30:00,18.84,18.85,18.83,18.85,190000.0,15.4919,15.5002,15.4837,15.5002,190000.0
2012-07-31 12:40:00,18.85,18.85,18.82,18.82,148000.0,15.5002,15.5002,15.4755,15.4755,148000.0
2012-07-31 12:50:00,18.82,18.84,18.81,18.82,199000.0,15.4755,15.4919,15.4673,15.4755,199000.0
2012-07-31 13:00:00,18.82,18.83,18.8,18.83,172000.0,15.4755,15.4837,15.4591,15.4837,172000.0
2012-07-31 13:10:00,18.83,18.84,18.81,18.82,249500.0,15.4837,15.4919,15.4673,15.4755,249500.0
2012-07-31 13:20:00,18.82,18.85,18.82,18.85,185000.0,15.4755,15.5002,15.4755,15.5002,185000.0
2012-07-31 13:30:00,18.85,18.85,18.83,18.84,197500.0,15.5002,15.5002,15.4837,15.4919,197500.0
2012-07-31 13:40:00,18.84,18.84,18.82,18.82,154500.0,15.4919,15.4919,15.4755,15.4755,154500.0
2012-07-31 13:50:00,18.83,18.84,18.82,18.82,141500.0,15.4837,15.4919,15.4755,15.4755,141500.0
2012-07-31 14:00:00,18.82,18.84,18.81,18.84,103000.0,15.4755,15.4919,15.4673,15.4919,103000.0
2012-07-31 14:10:00,18.84,18.85,18.84,18.85,234500.0,15.4919,15.5002,15.4919,15.5002,234500.0
2012-07-31 14:20:00,18.85,18.87,18.84,18.86,162000.0,15.5002,15.5166,15.4919,15.5084,162000.0
2012-07-31 14:30:00,18.86,18.87,18.84,18.85,177000.0,15.5084,15.5166,15.4919,15.5002,177000.0
2012-07-31 14:40:00,18.85,18.87,18.84,18.86,173500.0,15.5002,15.5166,15.4919,15.5084,173500.0
2012-07-31 14:50:00,18.86,18.87,18.84,18.84,175000.0,15.5084,15.5166,15.4919,15.4919,175000.0
2012-07-31 15:00:00,18.83,18.83,18.81,18.82,218000.0,15.4837,15.4837,15.4673,15.4755,218000.0
2012-07-31 15:10:00,18.82,18.83,18.81,18.82,216000.0,15.4755,15.4837,15.4673,15.4755,216000.0
2012-07-31 15:20:00,18.82,18.84,18.82,18.83,167500.0,15.4755,15.4919,15.4755,15.4837,167500.0
2012-07-31 15:30:00,18.84,18.84,18.81,18.81,390500.0,15.4919,15.4919,15.4673,15.4673,390500.0
2012-07-31 15:40:00,18.81,18.82,18.79,18.8,181500.0,15.4673,15.4755,15.4508,15.4591,181500.0
2012-07-31 15:50:00,18.8,18.83,18.8,18.81,425500.0,15.4591,15.4837,15.4591,15.4673,425500.0
2012-08-01 09:30:00,18.86,18.92,18.86,18.87,833000.0,15.5084,15.5577,15.5084,15.5166,833000.0
2012-08-01 09:40:00,18.87,18.87,18.81,18.81,243500.0,15.5166,15.5166,15.4673,15.4673,243500.0
2012-08-01 09:50:00,18.81,18.82,18.79,18.8,60500.0,15.4673,15.4755,15.4508,15.4591,60500.0
2012-08-01 10:00:00,18.8,18.84,18.78,18.81,265500.0,15.4591,15.4919,15.4426,15.4673,265500.0
2012-08-01 10:10:00,18.81,18.82,18.75,18.76,127500.0,15.4673,15.4755,15.4179,15.4262,127500.0
2012-08-01 10:20:00,18.76,18.78,18.76,18.78,26500.0,15.4262,15.4426,15.4262,15.4426,26500.0
2012-08-01 10:30:00,18.79,18.81,18.76,18.81,237000.0,15.4508,15.4673,15.4262,15.4673,237000.0
2012-08-01 10:40:00,18.81,18.81,18.77,18.8,205500.0,15.4673,15.4673,15.4344,15.4591,205500.0
2012-08-01 10:50:00,18.8,18.81,18.79,18.79,90500.0,15.4591,15.4673,15.4508,15.4508,90500.0
2012-08-01 11:00:00,18.8,18.8,18.76,18.77,96500.0,15.4591,15.4591,15.4262,15.4344,96500.0
2012-08-01 11:10:00,18.77,18.78,18.72,18.74,143000.0,15.4344,15.4426,15.3933,15.4097,143000.0
2012-08-01 11:20:00,18.74,18.75,18.73,18.75,43500.0,15.4097,15.4179,15.4015,15.4179,43500.0
2012-08-01 11:30:00,18.75,18.76,18.73,18.74,34000.0,15.4179,15.4262,15.4015,15.4097,34000.0
2012-08-01 11:40:00,18.74,18.75,18.74,18.74,34000.0,15.4097,15.4179,15.4097,15.4097,34000.0
2012-08-01 11:50:00,18.74,18.76,18.74,18.75,66000.0,15.4097,15.4262,15.4097,15.4179,66000.0
2012-08-01 12:00:00,18.75,18.76,18.74,18.76,141000.0,15.4179,15.4262,15.4097,15.4262,141000.0
2012-08-01 12:10:00,18.76,18.76,18.75,18.76,117000.0,15.4262,15.4262,15.4179,15.4262,117000.0
2012-08-01 12:20:00,18.76,18.76,18.75,18.75,66000.0,15.4262,15.4262,15.4179,15.4179,66000.0
2012-08-01 12:30:00,18.75,18.77,18.75,18.76,56500.0,15.4179,15.4344,15.4179,15.4262,56500.0
2012-08-01 12:40:00,18.76,18.77,18.76,18.76,37500.0,15.4262,15.4344,15.4262,15.4262,37500.0
2012-08-01 12:50:00,18.76,18.77,18.76,18.77,77500.0,15.4262,15.4344,15.4262,15.4344,77500.0
2012-08-01 13:00:00,18.77,18.79,18.77,18.78,89000.0,15.4344,15.4508,15.4344,15.4426,89000.0
2012-08-01 13:10:00,18.78,18.78,18.75,18.75,41500.0,15.4426,15.4426,15.4179,15.4179,41500.0
2012-08-01 13:20:00,18.75,18.76,18.74,18.74,40000.0,15.4179,15.4262,15.4097,15.4097,40000.0
2012-08-01 13:30:00,18.74,18.75,18.73,18.74,56500.0,15.4097,15.4179,15.4015,15.4097,56500.0
2012-08-01 13:40:00,18.75,18.76,18.74,18.75,25500.0,15.4179,15.4262,15.4097,15.4179,25500.0
2012-08-01 13:50:00,18.75,18.76,18.73,18.73,29500.0,15.4179,15.4262,15.4015,15.4015,29500.0
2012-08-01 14:00:00,18.72,18.74,18.72,18.73,24500.0,15.3933,15.4097,15.3933,15.4015,24500.0
2012-08-01 14:10:00,18.72,18.73,18.64,18.66,274500.0,15.3933,15.4015,15.3275,15.3439,274500.0
2012-08-01 14:20:00,18.66,18.74,18.66,18.74,98000.0,15.3439,15.4097,15.3439,15.4097,98000.0
2012-08-01 14:30:00,18.74,18.74,18.71,18.71,47000.0,15.4097,15.4097,15.385,15.385,47000.0
2012-08-01 14:40:00,18.71,18.71,18.66,18.67,68000.0,15.385,15.385,15.3439,15.3522,68000.0
2012-08-01 14:50:00,18.68,18.7,18.67,18.69,47000.0,15.3604,15.3768,15.3522,15.3686,47000.0
2012-08-01 15:00:00,18.68,18.71,18.68,18.7,26500.0,15.3604,15.385,15.3604,15.3768,26500.0
2012-08-01 15:10:00,18.7,18.71,18.67,18.68,136500.0,15.3768,15.385,15.3522,15.3604,136500.0
2012-08-01 15:20:00,18.68,18.73,18.68,18.73,41000.0,15.3604,15.4015,15.3604,15.4015,41000.0
2012-08-01 15:30:00,18.72,18.72,18.68,18.69,68500.0,15.3933,15.3933,15.3604,15.3686,68500.0
2012-08-01 15:40:00,18.69,18.69,18.65,18.65,139000.0,15.3686,15.3686,15.3357,15.3357,139000.0
2012-08-01 15:50:00,18.65,18.66,18.62,18.63,197000.0,15.3357,15.3439,15.311,15.3193,197000.0
2012-08-02 09:30:00,18.45,18.52,18.42,18.52,335500.0,15.1712,15.2288,15.1466,15.2288,335500.0
2012-08-02 09:40:00,18.52,18.58,18.52,18.57,264000.0,15.2288,15.2781,15.2288,15.2699,264000.0
2012-08-02 09:50:00,18.57,18.58,18.54,18.57,55000.0,15.2699,15.2781,15.2453,15.2699,55000.0
2012-08-02 10:00:00,18.57,18.61,18.54,18.61,45000.0,15.2699,15.3028,15.2453,15.3028,45000.0
2012-08-02 10:10:00,18.62,18.63,18.6,18.61,130500.0,15.311,15.3193,15.2946,15.3028,130500.0
2012-08-02 10:20:00,18.61,18.66,18.6,18.65,615000.0,15.3028,15.3439,15.2946,15.3357,615000.0
2012-08-02 10:30:00,18.64,18.65,18.57,18.57,177000.0,15.3275,15.3357,15.2699,15.2699,177000.0
2012-08-02 10:40:00,18.57,18.61,18.56,18.61,97000.0,15.2699,15.3028,15.2617,15.3028,97000.0
2012-08-02 10:50:00,18.61,18.62,18.53,18.54,80000.0,15.3028,15.311,15.237,15.2453,80000.0
2012-08-02 11:00:00,18.54,18.55,18.52,18.52,59000.0,15.2453,15.2535,15.2288,15.2288,59000.0
2012-08-02 11:10:00,18.51,18.51,18.48,18.5,85500.0,15.2206,15.2206,15.1959,15.2124,85500.0
2012-08-02 11:20:00,18.49,18.5,18.45,18.5,143500.0,15.2041,15.2124,15.1712,15.2124,143500.0
2012-08-02 11:30:00,18.49,18.5,18.43,18.43,83000.0,15.2041,15.2124,15.1548,15.1548,83000.0
2012-08-02 11:40:00,18.43,18.44,18.42,18.43,93500.0,15.1548,15.163,15.1466,15.1548,93500.0
2012-08-02 11:50:00,18.42,18.44,18.4,18.44,86500.0,15.1466,15.163,15.1301,15.163,86500.0
2012-08-02 12:00:00,18.44,18.45,18.43,18.44,65000.0,15.163,15.1712,15.1548,15.163,65000.0
2012-08-02 12:10:00,18.44,18.45,18.43,18.44,101500.0,15.163,15.1712,15.1548,15.163,101500.0
2012-08-02 12:20:00,18.45,18.45,18.42,18.42,68000.0,15.1712,15.1712,15.1466,15.1466,68000.0
2012-08-02 12:30:00,18.42,18.42,18.38,18.41,91000.0,15.1466,15.1466,15.1137,15.1384,91000.0
2012-08-02 12:40:00,18.41,18.42,18.4,18.4,47000.0,15.1384,15.1466,15.1301,15.1301,47000.0
2012-08-02 12:50:00,18.4,18.43,18.4,18.43,101500.0,15.1301,15.1548,15.1301,15.1548,101500.0
2012-08-02 13:00:00,18.43,18.44,18.41,18.43,67000.0,15.1548,15.163,15.1384,15.1548,67000.0
2012-08-02 13:10:00,18.44,18.44,18.41,18.42,52000.0,15.163,15.163,15.1384,15.1466,52000.0
2012-08-02 13:20:00,18.42,18.42,18.41,18.42,42000.0,15.1466,15.1466,15.1384,15.1466,42000.0
2012-08-02 13:30:00,18.42,18.42,18.4,18.4,95000.0,15.1466,15.1466,15.1301,15.1301,95000.0
2012-08-02 13:40:00,18.4,18.41,18.4,18.41,228000.0,15.1301,15.1384,15.1301,15.1384,228000.0
2012-08-02 13:50:00,18.41,18.43,18.4,18.4,352000.0,15.1384,15.1548,15.1301,15.1301,352000.0
2012-08-02 14:00:00,18.39,18.4,18.38,18.39,318500.0,15.1219,15.1301,15.1137,15.1219,318500.0
2012-08-02 14:10:00,18.39,18.39,18.39,18.39,131500.0,15.1219,15.1219,15.1219,15.1219,131500.0
2012-08-02 14:20:00,18.39,18.41,18.39,18.4,207500.0,15.1219,15.1384,15.1219,15.1301,207500.0
2012-08-02 14:30:00,18.4,18.47,18.4,18.47,97500.0,15.1301,15.1877,15.1301,15.1877,97500.0
2012-08-02 14:40:00,18.47,18.47,18.45,18.45,59500.0,15.1877,15.1877,15.1712,15.1712,59500.0
2012-08-02 14:50:00,18.45,18.46,18.43,18.45,89500.0,15.1712,15.1795,15.1548,15.1712,89500.0
2012-08-02 15:00:00,18.45,18.48,18.45,18.47,80000.0,15.1712,15.1959,15.1712,15.1877,80000.0
2012-08-02 15:10:00,18.47,18.48,18.45,18.47,133500.0,15.1877,15.1959,15.1712,15.1877,133500.0
2012-08-02 15:20:00,18.47,18.49,18.46,18.46,158500.0,15.1877,15.2041,15.1795,15.1795,158500.0
2012-08-02 15:30:00,18.46,18.5,18.46,18.5,78000.0,15.1795,15.2124,15.1795,15.2124,78000.0
2012-08-02 15:40:00,18.5,18.5,18.47,18.47,151500.0,15.2124,15.2124,15.1877,15.1877,151500.0
2012-08-02 15:50:00,18.47,18.52,18.47,18.51,260500.0,15.1877,15.2288,15.1877,15.2206,260500.0
2012-08-03 09:30:00,18.81,18.85,18.79,18.79,144500.0,15.4673,15.5002,15.4508,15.4508,144500.0
2012-08-03 09:40:00,18.8,18.87,18.8,18.86,168500.0,15.4591,15.5166,15.4591,15.5084,168500.0
2012-08-03 09:50:00,18.86,18.89,18.85,18.87,73500.0,15.5084,15.5331,15.5002,15.5166,73500.0
2012-08-03 10:00:00,18.87,18.91,18.87,18.89,156500.0,15.5166,15.5495,15.5166,15.5331,156500.0
2012-08-03 10:10:00,18.9,18.9,18.88,18.88,14000.0,15.5413,15.5413,15.5248,15.5248,14000.0
2012-08-03 10:20:00,18.88,18.9,18.88,18.9,18000.0,15.5248,15.5413,15.5248,15.5413,18000.0
2012-08-03 10:30:00,18.9,18.9,18.88,18.88,24500.0,15.5413,15.5413,15.5248,15.5248,24500.0
2012-08-03 10:40:00,18.88,18.88,18.86,18.86,25500.0,15.5248,15.5248,15.5084,15.5084,25500.0
2012-08-03 10:50:00,18.85,18.87,18.85,18.87,15500.0,15.5002,15.5166,15.5002,15.5166,15500.0
2012-08-03 11:00:00,18.87,18.88,18.87,18.88,16500.0,15.5166,15.5248,15.5166,15.5248,16500.0
2012-08-03 11:10:00,18.88,18.92,18.88,18.89,32000.0,15.5248,15.5577,15.5248,15.5331,32000.0
2012-08-03 11:20:00,18.9,18.92,18.9,18.91,36500.0,15.5413,15.5577,15.5413,15.5495,36500.0
2012-08-03 11:30:00,18.92,18.92,18.92,18.92,6000.0,15.5577,15.5577,15.5577,15.5577,6000.0
2012-08-03 11:40:00,18.93,18.93,18.92,18.92,149500.0,15.5659,15.5659,15.5577,15.5577,149500.0
2012-08-03 11:50:00,18.92,18.95,18.91,18.95,35000.0,15.5577,15.5824,15.5495,15.5824,35000.0
2012-08-03 12:00:00,18.95,18.96,18.92,18.92,37000.0,15.5824,15.5906,15.5577,15.5577,37000.0
2012-08-03 12:10:00,18.92,18.93,18.91,18.92,7500.0,15.5577,15.5659,15.5495,15.5577,7500.0
2012-08-03 12:20:00,18.93,18.94,18.92,18.94,97500.0,15.5659,15.5742,15.5577,15.5742,97500.0
2012-08-03 12:30:00,18.93,18.94,18.92,18.93,201500.0,15.5659,15.5742,15.5577,15.5659,201500.0
2012-08-03 12:40:00,18.93,18.93,18.9,18.9,188000.0,15.5659,15.5659,15.5413,15.5413,188000.0
2012-08-03 12:50:00,18.9,18.92,18.9,18.91,191000.0,15.5413,15.5577,15.5413,15.5495,191000.0
2012-08-03 13:00:00,18.91,18.92,18.91,18.91,126500.0,15.5495,15.5577,15.5495,15.5495,126500.0
2012-08-03 13:10:00,18.92,18.93,18.92,18.92,51000.0,15.5577,15.5659,15.5577,15.5577,51000.0
2012-08-03 13:20:00,18.91,18.92,18.91,18.92,114000.0,15.5495,15.5577,15.5495,15.5577,114000.0
2012-08-03 13:30:00,18.91,18.92,18.91,18.91,48500.0,15.5495,15.5577,15.5495,15.5495,48500.0
2012-08-03 13:40:00,18.92,18.92,18.92,18.92,13500.0,15.5577,15.5577,15.5577,15.5577,13500.0
2012-08-03 13:50:00,18.92,18.93,18.91,18.92,16000.0,15.5577,15.5659,15.5495,15.5577,16000.0
2012-08-03 14:00:00,18.92,18.93,18.92,18.92,95000.0,15.5577,15.5659,15.5577,15.5577,95000.0
2012-08-03 14:10:00,18.92,18.93,18.92,18.93,35000.0,15.5577,15.5659,15.5577,15.5659,35000.0
2012-08-03 14:20:00,18.93,18.94,18.92,18.92,40000.0,15.5659,15.5742,15.5577,15.5577,40000.0
2012-08-03 14:30:00,18.92,18.92,18.91,18.92,54500.0,15.5577,15.5577,15.5495,15.5577,54500.0
2012-08-03 14:40:00,18.92,18.92,18.91,18.91,25500.0,15.5577,15.5577,15.5495,15.5495,25500.0
2012-08-03 14:50:00,18.91,18.92,18.91,18.91,179000.0,15.5495,15.5577,15.5495,15.5495,179000.0
2012-08-03 15:00:00,18.91,18.93,18.91,18.93,114500.0,15.5495,15.5659,15.5495,15.5659,114500.0
2012-08-03 15:10:00,18.92,18.93,18.91,18.91,20500.0,15.5577,15.5659,15.5495,15.5495,20500.0
2012-08-03 15:20:00,18.91,18.92,18.9,18.9,30000.0,15.5495,15.5577,15.5413,15.5413,30000.0
2012-08-03 15:30:00,18.89,18.9,18.85,18.87,96000.0,15.5331,15.5413,15.5002,15.5166,96000.0
2012-08-03 15:40:00,18.87,18.9,18.87,18.9,62000.0,15.5166,15.5413,15.5166,15.5413,62000.0
2012-08-03 15:50:00,18.91,18.91,18.87,18.88,262000.0,15.5495,15.5495,15.5166,15.5248,262000.0
2012-08-06 09:30:00,18.92,18.99,18.9,18.98,80000.0,15.5577,15.6153,15.5413,15.6071,80000.0
2012-08-06 09:40:00,18.98,19.03,18.98,19.03,50000.0,15.6071,15.6482,15.6071,15.6482,50000.0
2012-08-06 09:50:00,19.04,19.05,19.0,19.01,75000.0,15.6564,15.6646,15.6235,15.6317,75000.0
2012-08-06 10:00:00,19.01,19.05,19.01,19.04,44000.0,15.6317,15.6646,15.6317,15.6564,44000.0
2012-08-06 10:10:00,19.05,19.05,19.01,19.02,26500.0,15.6646,15.6646,15.6317,15.64,26500.0
2012-08-06 10:20:00,19.02,19.03,19.0,19.02,59000.0,15.64,15.6482,15.6235,15.64,59000.0
2012-08-06 10:30:00,19.02,19.04,19.02,19.02,40000.0,15.64,15.6564,15.64,15.64,40000.0
2012-08-06 10:40:00,19.02,19.03,19.0,19.02,31500.0,15.64,15.6482,15.6235,15.64,31500.0
2012-08-06 10:50:00,19.02,19.03,19.01,19.01,28500.0,15.64,15.6482,15.6317,15.6317,28500.0
2012-08-06 11:00:00,19.01,19.03,19.01,19.02,41000.0,15.6317,15.6482,15.6317,15.64,41000.0
2012-08-06 11:10:00,19.02,19.02,18.99,18.99,59500.0,15.64,15.64,15.6153,15.6153,59500.0
2012-08-06 11:20:00,19.0,19.02,18.98,18.98,90000.0,15.6235,15.64,15.6071,15.6071,90000.0
2012-08-06 11:30:00,18.98,19.01,18.97,19.0,68000.0,15.6071,15.6317,15.5988,15.6235,68000.0
2012-08-06 11:40:00,19.0,19.0,19.0,19.0,8500.0,15.6235,15.6235,15.6235,15.6235,8500.0
2012-08-06 11:50:00,19.0,19.01,19.0,19.01,7500.0,15.6235,15.6317,15.6235,15.6317,7500.0
2012-08-06 12:00:00,19.0,19.0,18.99,18.99,25000.0,15.6235,15.6235,15.6153,15.6153,25000.0
2012-08-06 12:10:00,18.99,19.0,18.99,19.0,46000.0,15.6153,15.6235,15.6153,15.6235,46000.0
2012-08-06 12:20:00,19.0,19.01,19.0,19.01,22500.0,15.6235,15.6317,15.6235,15.6317,22500.0
2012-08-06 12:30:00,19.01,19.02,19.0,19.02,65000.0,15.6317,15.64,15.6235,15.64,65000.0
2012-08-06 12:40:00,19.02,19.02,19.01,19.02,76500.0,15.64,15.64,15.6317,15.64,76500.0
2012-08-06 12:50:00,19.02,19.03,19.02,19.03,53000.0,15.64,15.6482,15.64,15.6482,53000.0
2012-08-06 13:00:00,19.03,19.03,19.02,19.02,11000.0,15.6482,15.6482,15.64,15.64,11000.0
2012-08-06 13:10:00,19.03,19.03,19.02,19.03,7000.0,15.6482,15.6482,15.64,15.6482,7000.0
2012-08-06 13:20:00,19.02,19.03,19.02,19.03,6500.0,15.64,15.6482,15.64,15.6482,6500.0
2012-08-06 13:30:00,19.03,19.04,19.02,19.02,30500.0,15.6482,15.6564,15.64,15.64,30500.0
2012-08-06 13:40:00,19.03,19.04,19.02,19.02,12500.0,15.6482,15.6564,15.64,15.64,12500.0
2012-08-06 13:50:00,19.02,19.03,19.01,19.02,22000.0,15.64,15.6482,15.6317,15.64,22000.0
2012-08-06 14:00:00,19.02,19.03,19.02,19.03,95500.0,15.64,15.6482,15.64,15.6482,95500.0
2012-08-06 14:10:00,19.03,19.04,19.02,19.03,28500.0,15.6482,15.6564,15.64,15.6482,28500.0
2012-08-06 14:20:00,19.04,19.04,19.03,19.04,22000.0,15.6564,15.6564,15.6482,15.6564,22000.0
2012-08-06 14:30:00,19.04,19.05,19.03,19.04,143000.0,15.6564,15.6646,15.6482,15.6564,143000.0
2012-08-06 14:40:00,19.04,19.04,19.04,19.04,122000.0,15.6564,15.6564,15.6564,15.6564,122000.0
2012-08-06 14:50:00,19.05,19.05,19.03,19.04,37500.0,15.6646,15.6646,15.6482,15.6564,37500.0
2012-08-06 15:00:00,19.04,19.05,19.03,19.04,28500.0,15.6564,15.6646,15.6482,15.6564,28500.0
2012-08-06 15:10:00,19.04,19.04,19.02,19.02,23500.0,15.6564,15.6564,15.64,15.64,23500.0
2012-08-06 15:20:00,19.03,19.04,19.02,19.04,32000.0,15.6482,15.6564,15.64,15.6564,32000.0
2012-08-06 15:30:00,19.04,19.04,19.03,19.03,30000.0,15.6564,15.6564,15.6482,15.6482,30000.0
2012-08-06 15:40:00,19.03,19.03,19.01,19.02,63500.0,15.6482,15.6482,15.6317,15.64,63500.0
2012-08-06 15:50:00,19.01,19.01,18.97,18.98,484000.0,15.6317,15.6317,15.5988,15.6071,484000.0
2012-08-07 09:30:00,19.11,19.11,19.09,19.09,168500.0,15.714,15.714,15.6975,15.6975,168500.0
2012-08-07 09:40:00,19.08,19.14,19.08,19.1,72500.0,15.6893,15.7386,15.6893,15.7057,72500.0
2012-08-07 09:50:00,19.11,19.14,19.11,19.12,36500.0,15.714,15.7386,15.714,15.7222,36500.0
2012-08-07 10:00:00,19.12,19.15,19.1,19.15,30000.0,15.7222,15.7469,15.7057,15.7469,30000.0
2012-08-07 10:10:00,19.15,19.18,19.14,19.17,140500.0,15.7469,15.7715,15.7386,15.7633,140500.0
2012-08-07 10:20:00,19.17,19.19,19.17,19.17,82000.0,15.7633,15.7797,15.7633,15.7633,82000.0
2012-08-07 10:30:00,19.17,19.19,19.16,19.16,184000.0,15.7633,15.7797,15.7551,15.7551,184000.0
2012-08-07 10:40:00,19.16,19.17,19.16,19.17,62500.0,15.7551,15.7633,15.7551,15.7633,62500.0
2012-08-07 10:50:00,19.17,19.18,19.16,19.17,98500.0,15.7633,15.7715,15.7551,15.7633,98500.0
2012-08-07 11:00:00,19.18,19.18,19.15,19.15,25000.0,15.7715,15.7715,15.7469,15.7469,25000.0
2012-08-07 11:10:00,19.15,19.16,19.15,19.15,64000.0,15.7469,15.7551,15.7469,15.7469,64000.0
2012-08-07 11:20:00,19.15,19.18,19.14,19.17,80000.0,15.7469,15.7715,15.7386,15.7633,80000.0
2012-08-07 11:30:00,19.17,19.2,19.17,19.2,60500.0,15.7633,15.788,15.7633,15.788,60500.0
2012-08-07 11:40:00,19.2,19.23,19.2,19.22,58000.0,15.788,15.8126,15.788,15.8044,58000.0
2012-08-07 11:50:00,19.23,19.25,19.23,19.25,51000.0,15.8126,15.8291,15.8126,15.8291,51000.0
2012-08-07 12:00:00,19.25,19.26,19.25,19.25,51000.0,15.8291,15.8373,15.8291,15.8291,51000.0
2012-08-07 12:10:00,19.25,19.25,19.23,19.25,87000.0,15.8291,15.8291,15.8126,15.8291,87000.0
2012-08-07 12:20:00,19.24,19.26,19.24,19.25,28500.0,15.8209,15.8373,15.8209,15.8291,28500.0
2012-08-07 12:30:00,19.25,19.27,19.25,19.27,56000.0,15.8291,15.8455,15.8291,15.8455,56000.0
2012-08-07 12:40:00,19.27,19.27,19.25,19.26,28000.0,15.8455,15.8455,15.8291,15.8373,28000.0
2012-08-07 12:50:00,19.26,19.26,19.24,19.25,28000.0,15.8373,15.8373,15.8209,15.8291,28000.0
2012-08-07 13:00:00,19.25,19.25,19.24,19.24,16000.0,15.8291,15.8291,15.8209,15.8209,16000.0
2012-08-07 13:10:00,19.24,19.24,19.23,19.24,35000.0,15.8209,15.8209,15.8126,15.8209,35000.0
2012-08-07 13:20:00,19.24,19.25,19.24,19.24,42500.0,15.8209,15.8291,15.8209,15.8209,42500.0
2012-08-07 13:30:00,19.24,19.25,19.24,19.25,32500.0,15.8209,15.8291,15.8209,15.8291,32500.0
2012-08-07 13:40:00,19.24,19.25,19.24,19.24,23500.0,15.8209,15.8291,15.8209,15.8209,23500.0
2012-08-07 13:50:00,19.24,19.24,19.23,19.23,24500.0,15.8209,15.8209,15.8126,15.8126,24500.0
2012-08-07 14:00:00,19.23,19.23,19.22,19.23,41500.0,15.8126,15.8126,15.8044,15.8126,41500.0
2012-08-07 14:10:00,19.22,19.22,19.21,19.22,52500.0,15.8044,15.8044,15.7962,15.8044,52500.0
2012-08-07 14:20:00,19.21,19.22,19.2,19.2,57500.0,15.7962,15.8044,15.788,15.788,57500.0
2012-08-07 14:30:00,19.21,19.22,19.21,19.22,37500.0,15.7962,15.8044,15.7962,15.8044,37500.0
2012-08-07 14:40:00,19.22,19.22,19.21,19.21,32000.0,15.8044,15.8044,15.7962,15.7962,32000.0
2012-08-07 14:50:00,19.21,19.22,19.2,19.2,184500.0,15.7962,15.8044,15.788,15.788,184500.0
2012-08-07 15:00:00,19.2,19.21,19.18,19.18,141500.0,15.788,15.7962,15.7715,15.7715,141500.0
2012-08-07 15:10:00,19.18,19.19,19.17,19.19,59000.0,15.7715,15.7797,15.7633,15.7797,59000.0
2012-08-07 15:20:00,19.19,19.21,19.18,19.2,188000.0,15.7797,15.7962,15.7715,15.788,188000.0
2012-08-07 15:30:00,19.19,19.2,19.17,19.18,67000.0,15.7797,15.788,15.7633,15.7715,67000.0
2012-08-07 15:40:00,19.19,19.2,19.18,19.19,72000.0,15.7797,15.788,15.7715,15.7797,72000.0
2012-08-07 15:50:00,19.19,19.19,19.16,19.16,295500.0,15.7797,15.7797,15.7551,15.7551,295500.0
2012-08-08 09:30:00,19.09,19.16,19.09,19.16,1543000.0,15.6975,15.7551,15.6975,15.7551,1543000.0
2012-08-08 09:40:00,19.16,19.18,19.14,19.16,866000.0,15.7551,15.7715,15.7386,15.7551,866000.0
2012-08-08 09:50:00,19.15,19.19,19.15,19.18,754000.0,15.7469,15.7797,15.7469,15.7715,754000.0
2012-08-08 10:00:00,19.18,19.2,19.17,19.17,789000.0,15.7715,15.788,15.7633,15.7633,789000.0
2012-08-08 10:10:00,19.17,19.2,19.17,19.2,563000.0,15.7633,15.788,15.7633,15.788,563000.0
2012-08-08 10:20:00,19.2,19.2,19.18,19.18,318000.0,15.788,15.788,15.7715,15.7715,318000.0
2012-08-08 10:30:00,19.18,19.18,19.15,19.15,395500.0,15.7715,15.7715,15.7469,15.7469,395500.0
2012-08-08 10:40:00,19.15,19.15,19.14,19.15,100500.0,15.7469,15.7469,15.7386,15.7469,100500.0
2012-08-08 10:50:00,19.15,19.16,19.15,19.15,156000.0,15.7469,15.7551,15.7469,15.7469,156000.0
2012-08-08 11:00:00,19.14,19.15,19.14,19.15,315000.0,15.7386,15.7469,15.7386,15.7469,315000.0
2012-08-08 11:10:00,19.15,19.22,19.15,19.22,329000.0,15.7469,15.8044,15.7469,15.8044,329000.0
2012-08-08 11:20:00,19.21,19.22,19.2,19.22,193500.0,15.7962,15.8044,15.788,15.8044,193500.0
2012-08-08 11:30:00,19.22,19.23,19.22,19.22,83500.0,15.8044,15.8126,15.8044,15.8044,83500.0
2012-08-08 11:40:00,19.22,19.22,19.2,19.21,55000.0,15.8044,15.8044,15.788,15.7962,55000.0
2012-08-08 11:50:00,19.21,19.21,19.19,19.19,44500.0,15.7962,15.7962,15.7797,15.7797,44500.0
2012-08-08 12:00:00,19.18,19.19,19.18,19.19,10000.0,15.7715,15.7797,15.7715,15.7797,10000.0
2012-08-08 12:10:00,19.18,19.2,19.18,19.2,11000.0,15.7715,15.788,15.7715,15.788,11000.0
2012-08-08 12:20:00,19.19,19.2,19.19,19.19,67500.0,15.7797,15.788,15.7797,15.7797,67500.0
2012-08-08 12:30:00,19.18,19.18,19.17,19.18,79000.0,15.7715,15.7715,15.7633,15.7715,79000.0
2012-08-08 12:40:00,19.18,19.18,19.15,19.15,22000.0,15.7715,15.7715,15.7469,15.7469,22000.0
2012-08-08 12:50:00,19.14,19.17,19.14,19.17,50000.0,15.7386,15.7633,15.7386,15.7633,50000.0
2012-08-08 13:00:00,19.17,19.19,19.17,19.18,80500.0,15.7633,15.7797,15.7633,15.7715,80500.0
2012-08-08 13:10:00,19.17,19.18,19.16,19.18,24500.0,15.7633,15.7715,15.7551,15.7715,24500.0
2012-08-08 13:20:00,19.18,19.19,19.18,19.18,17000.0,15.7715,15.7797,15.7715,15.7715,17000.0
2012-08-08 13:30:00,19.18,19.19,19.18,19.18,45500.0,15.7715,15.7797,15.7715,15.7715,45500.0
2012-08-08 13:40:00,19.18,19.19,19.17,19.18,77000.0,15.7715,15.7797,15.7633,15.7715,77000.0
2012-08-08 13:50:00,19.18,19.2,19.18,19.18,71500.0,15.7715,15.788,15.7715,15.7715,71500.0
2012-08-08 14:00:00,19.18,19.19,19.16,19.17,50000.0,15.7715,15.7797,15.7551,15.7633,50000.0
2012-08-08 14:10:00,19.17,19.18,19.16,19.16,114500.0,15.7633,15.7715,15.7551,15.7551,114500.0
2012-08-08 14:20:00,19.16,19.16,19.15,19.16,52500.0,15.7551,15.7551,15.7469,15.7551,52500.0
2012-08-08 14:30:00,19.16,19.16,19.16,19.16,33500.0,15.7551,15.7551,15.7551,15.7551,33500.0
2012-08-08 14:40:00,19.16,19.17,19.14,19.15,49500.0,15.7551,15.7633,15.7386,15.7469,49500.0
2012-08-08 14:50:00,19.15,19.15,19.14,19.15,23500.0,15.7469,15.7469,15.7386,15.7469,23500.0
2012-08-08 15:00:00,19.15,19.16,19.14,19.16,54000.0,15.7469,15.7551,15.7386,15.7551,54000.0
2012-08-08 15:10:00,19.16,19.19,19.16,19.18,26000.0,15.7551,15.7797,15.7551,15.7715,26000.0
2012-08-08 15:20:00,19.19,19.19,19.18,19.18,138500.0,15.7797,15.7797,15.7715,15.7715,138500.0
2012-08-08 15:30:00,19.18,19.19,19.18,19.19,96000.0,15.7715,15.7797,15.7715,15.7797,96000.0
2012-08-08 15:40:00,19.18,19.2,19.17,19.19,133000.0,15.7715,15.788,15.7633,15.7797,133000.0
2012-08-08 15:50:00,19.2,19.2,19.17,19.18,77000.0,15.788,15.788,15.7633,15.7715,77000.0
2012-08-09 09:30:00,19.18,19.22,19.16,19.21,96000.0,15.7715,15.8044,15.7551,15.7962,96000.0
2012-08-09 09:40:00,19.21,19.25,19.21,19.23,62000.0,15.7962,15.8291,15.7962,15.8126,62000.0
2012-08-09 09:50:00,19.22,19.24,19.21,19.21,25000.0,15.8044,15.8209,15.7962,15.7962,25000.0
2012-08-09 10:00:00,19.21,19.23,19.21,19.22,15500.0,15.7962,15.8126,15.7962,15.8044,15500.0
2012-08-09 10:10:00,19.23,19.26,19.23,19.26,44000.0,15.8126,15.8373,15.8126,15.8373,44000.0
2012-08-09 10:20:00,19.26,19.28,19.24,19.24,40500.0,15.8373,15.8538,15.8209,15.8209,40500.0
2012-08-09 10:30:00,19.25,19.27,19.24,19.26,167500.0,15.8291,15.8455,15.8209,15.8373,167500.0
2012-08-09 10:40:00,19.27,19.27,19.25,19.26,15000.0,15.8455,15.8455,15.8291,15.8373,15000.0
2012-08-09 10:50:00,19.26,19.28,19.26,19.26,33000.0,15.8373,15.8538,15.8373,15.8373,33000.0
2012-08-09 11:00:00,19.27,19.28,19.26,19.28,32500.0,15.8455,15.8538,15.8373,15.8538,32500.0
2012-08-09 11:10:00,19.29,19.29,19.27,19.27,10500.0,15.862,15.862,15.8455,15.8455,10500.0
2012-08-09 11:20:00,19.28,19.29,19.27,19.27,10000.0,15.8538,15.862,15.8455,15.8455,10000.0
2012-08-09 11:30:00,19.27,19.27,19.26,19.27,27000.0,15.8455,15.8455,15.8373,15.8455,27000.0
2012-08-09 11:40:00,19.26,19.26,19.21,19.21,67500.0,15.8373,15.8373,15.7962,15.7962,67500.0
2012-08-09 11:50:00,19.21,19.21,19.18,19.19,90000.0,15.7962,15.7962,15.7715,15.7797,90000.0
2012-08-09 12:00:00,19.19,19.2,19.18,19.2,35000.0,15.7797,15.788,15.7715,15.788,35000.0
2012-08-09 12:10:00,19.19,19.21,19.19,19.21,47500.0,15.7797,15.7962,15.7797,15.7962,47500.0
2012-08-09 12:20:00,19.2,19.2,19.19,19.19,29500.0,15.788,15.788,15.7797,15.7797,29500.0
2012-08-09 12:30:00,19.2,19.2,19.19,19.2,15500.0,15.788,15.788,15.7797,15.788,15500.0
2012-08-09 12:40:00,19.2,19.23,19.2,19.22,79500.0,15.788,15.8126,15.788,15.8044,79500.0
2012-08-09 12:50:00,19.22,19.24,19.22,19.24,36500.0,15.8044,15.8209,15.8044,15.8209,36500.0
2012-08-09 13:00:00,19.24,19.25,19.24,19.24,16000.0,15.8209,15.8291,15.8209,15.8209,16000.0
2012-08-09 13:10:00,19.23,19.23,19.22,19.22,19500.0,15.8126,15.8126,15.8044,15.8044,19500.0
2012-08-09 13:20:00,19.22,19.22,19.22,19.22,33500.0,15.8044,15.8044,15.8044,15.8044,33500.0
2012-08-09 13:30:00,19.23,19.23,19.21,19.22,16500.0,15.8126,15.8126,15.7962,15.8044,16500.0
2012-08-09 13:40:00,19.22,19.23,19.22,19.22,14000.0,15.8044,15.8126,15.8044,15.8044,14000.0
2012-08-09 13:50:00,19.22,19.22,19.22,19.22,58000.0,15.8044,15.8044,15.8044,15.8044,58000.0
2012-08-09 14:00:00,19.22,19.23,19.21,19.22,34000.0,15.8044,15.8126,15.7962,15.8044,34000.0
2012-08-09 14:10:00,19.22,19.22,19.22,19.22,28000.0,15.8044,15.8044,15.8044,15.8044,28000.0
2012-08-09 14:20:00,19.22,19.23,19.22,19.23,31500.0,15.8044,15.8126,15.8044,15.8126,31500.0
2012-08-09 14:30:00,19.23,19.25,19.23,19.25,19000.0,15.8126,15.8291,15.8126,15.8291,19000.0
2012-08-09 14:40:00,19.25,19.25,19.24,19.24,14000.0,15.8291,15.8291,15.8209,15.8209,14000.0
2012-08-09 14:50:00,19.25,19.25,19.24,19.25,42500.0,15.8291,15.8291,15.8209,15.8291,42500.0
2012-08-09 15:00:00,19.25,19.25,19.23,19.23,32000.0,15.8291,15.8291,15.8126,15.8126,32000.0
2012-08-09 15:10:00,19.23,19.26,19.23,19.25,54000.0,15.8126,15.8373,15.8126,15.8291,54000.0
2012-08-09 15:20:00,19.24,19.25,19.24,19.24,30500.0,15.8209,15.8291,15.8209,15.8209,30500.0
2012-08-09 15:30:00,19.24,19.25,19.23,19.24,32000.0,15.8209,15.8291,15.8126,15.8209,32000.0
2012-08-09 15:40:00,19.25,19.25,19.23,19.23,71500.0,15.8291,15.8291,15.8126,15.8126,71500.0
2012-08-09 15:50:00,19.23,19.24,19.21,19.22,158000.0,15.8126,15.8209,15.7962,15.8044,158000.0
2012-08-10 09:30:00,19.15,19.18,19.13,19.17,113500.0,15.7469,15.7715,15.7304,15.7633,113500.0
2012-08-10 09:40:00,19.17,19.2,19.16,19.17,27000.0,15.7633,15.788,15.7551,15.7633,27000.0
2012-08-10 09:50:00,19.17,19.17,19.13,19.15,64000.0,15.7633,15.7633,15.7304,15.7469,64000.0
2012-08-10 10:00:00,19.15,19.15,19.13,19.14,28500.0,15.7469,15.7469,15.7304,15.7386,28500.0
2012-08-10 10:10:00,19.17,19.19,19.15,19.16,48000.0,15.7633,15.7797,15.7469,15.7551,48000.0
2012-08-10 10:20:00,19.16,19.16,19.15,19.15,10500.0,15.7551,15.7551,15.7469,15.7469,10500.0
2012-08-10 10:30:00,19.16,19.19,19.16,19.17,45500.0,15.7551,15.7797,15.7551,15.7633,45500.0
2012-08-10 10:40:00,19.18,19.18,19.17,19.17,7500.0,15.7715,15.7715,15.7633,15.7633,7500.0
2012-08-10 10:50:00,19.16,19.17,19.16,19.17,9500.0,15.7551,15.7633,15.7551,15.7633,9500.0
2012-08-10 11:00:00,19.17,19.17,19.1,19.14,167500.0,15.7633,15.7633,15.7057,15.7386,167500.0
2012-08-10 11:10:00,19.14,19.16,19.14,19.15,31000.0,15.7386,15.7551,15.7386,15.7469,31000.0
2012-08-10 11:20:00,19.14,19.17,19.14,19.17,65500.0,15.7386,15.7633,15.7386,15.7633,65500.0
2012-08-10 11:30:00,19.17,19.17,19.15,19.16,11500.0,15.7633,15.7633,15.7469,15.7551,11500.0
2012-08-10 11:40:00,19.17,19.17,19.16,19.17,53000.0,15.7633,15.7633,15.7551,15.7633,53000.0
2012-08-10 11:50:00,19.17,19.19,19.17,19.18,54500.0,15.7633,15.7797,15.7633,15.7715,54500.0
2012-08-10 12:00:00,19.18,19.19,19.16,19.16,32000.0,15.7715,15.7797,15.7551,15.7551,32000.0
2012-08-10 12:10:00,19.16,19.17,19.16,19.17,9000.0,15.7551,15.7633,15.7551,15.7633,9000.0
2012-08-10 12:20:00,19.16,19.17,19.15,19.16,22000.0,15.7551,15.7633,15.7469,15.7551,22000.0
2012-08-10 12:30:00,19.16,19.16,19.15,19.16,15500.0,15.7551,15.7551,15.7469,15.7551,15500.0
2012-08-10 12:40:00,19.16,19.16,19.14,19.15,14000.0,15.7551,15.7551,15.7386,15.7469,14000.0
2012-08-10 12:50:00,19.15,19.16,19.15,19.15,196500.0,15.7469,15.7551,15.7469,15.7469,196500.0
2012-08-10 13:00:00,19.15,19.15,19.14,19.15,26500.0,15.7469,15.7469,15.7386,15.7469,26500.0
2012-08-10 13:10:00,19.14,19.15,19.14,19.15,21500.0,15.7386,15.7469,15.7386,15.7469,21500.0
2012-08-10 13:20:00,19.16,19.16,19.16,19.16,57000.0,15.7551,15.7551,15.7551,15.7551,57000.0
2012-08-10 13:30:00,19.17,19.18,19.17,19.17,180000.0,15.7633,15.7715,15.7633,15.7633,180000.0
2012-08-10 13:40:00,19.17,19.2,19.17,19.2,132500.0,15.7633,15.788,15.7633,15.788,132500.0
2012-08-10 13:50:00,19.2,19.2,19.19,19.19,19000.0,15.788,15.788,15.7797,15.7797,19000.0
2012-08-10 14:00:00,19.19,19.2,19.18,19.18,107500.0,15.7797,15.788,15.7715,15.7715,107500.0
2012-08-10 14:10:00,19.18,19.19,19.18,19.18,22000.0,15.7715,15.7797,15.7715,15.7715,22000.0
2012-08-10 14:20:00,19.19,19.2,19.19,19.2,96500.0,15.7797,15.788,15.7797,15.788,96500.0
2012-08-10 14:30:00,19.2,19.2,19.19,19.19,46000.0,15.788,15.788,15.7797,15.7797,46000.0
2012-08-10 14:40:00,19.19,19.19,19.19,19.19,8500.0,15.7797,15.7797,15.7797,15.7797,8500.0
2012-08-10 14:50:00,19.19,19.2,19.19,19.2,32500.0,15.7797,15.788,15.7797,15.788,32500.0
2012-08-10 15:00:00,19.2,19.2,19.19,19.19,21000.0,15.788,15.788,15.7797,15.7797,21000.0
2012-08-10 15:10:00,19.2,19.21,19.19,19.21,18500.0,15.788,15.7962,15.7797,15.7962,18500.0
2012-08-10 15:20:00,19.21,19.22,19.21,19.21,30500.0,15.7962,15.8044,15.7962,15.7962,30500.0
2012-08-10 15:30:00,19.21,19.23,19.21,19.21,95500.0,15.7962,15.8126,15.7962,15.7962,95500.0
2012-08-10 15:40:00,19.21,19.25,19.21,19.23,105000.0,15.7962,15.8291,15.7962,15.8126,105000.0
2012-08-10 15:50:00,19.24,19.25,19.23,19.23,91500.0,15.8209,15.8291,15.8126,15.8126,91500.0
2012-08-13 09:30:00,19.22,19.25,19.2,19.22,104500.0,15.8044,15.8291,15.788,15.8044,104500.0
2012-08-13 09:40:00,19.22,19.24,19.21,19.22,49000.0,15.8044,15.8209,15.7962,15.8044,49000.0
2012-08-13 09:50:00,19.23,19.23,19.2,19.2,27000.0,15.8126,15.8126,15.788,15.788,27000.0
2012-08-13 10:00:00,19.21,19.23,19.16,19.17,35500.0,15.7962,15.8126,15.7551,15.7633,35500.0
2012-08-13 10:10:00,19.15,19.16,19.14,19.16,25000.0,15.7469,15.7551,15.7386,15.7551,25000.0
2012-08-13 10:20:00,19.15,19.15,19.11,19.12,32500.0,15.7469,15.7469,15.714,15.7222,32500.0
2012-08-13 10:30:00,19.12,19.12,19.09,19.11,43500.0,15.7222,15.7222,15.6975,15.714,43500.0
2012-08-13 10:40:00,19.11,19.13,19.11,19.12,111000.0,15.714,15.7304,15.714,15.7222,111000.0
2012-08-13 10:50:00,19.11,19.11,19.09,19.09,33000.0,15.714,15.714,15.6975,15.6975,33000.0
2012-08-13 11:00:00,19.09,19.09,19.04,19.05,154000.0,15.6975,15.6975,15.6564,15.6646,154000.0
2012-08-13 11:10:00,19.05,19.07,19.05,19.06,47000.0,15.6646,15.6811,15.6646,15.6728,47000.0
2012-08-13 11:20:00,19.06,19.09,19.06,19.08,58000.0,15.6728,15.6975,15.6728,15.6893,58000.0
2012-08-13 11:30:00,19.08,19.1,19.07,19.1,74000.0,15.6893,15.7057,15.6811,15.7057,74000.0
2012-08-13 11:40:00,19.1,19.1,19.09,19.09,33500.0,15.7057,15.7057,15.6975,15.6975,33500.0
2012-08-13 11:50:00,19.09,19.1,19.09,19.1,155000.0,15.6975,15.7057,15.6975,15.7057,155000.0
2012-08-13 12:00:00,19.09,19.09,19.06,19.06,21000.0,15.6975,15.6975,15.6728,15.6728,21000.0
2012-08-13 12:10:00,19.06,19.08,19.06,19.07,79500.0,15.6728,15.6893,15.6728,15.6811,79500.0
2012-08-13 12:20:00,19.07,19.07,19.06,19.06,26500.0,15.6811,15.6811,15.6728,15.6728,26500.0
2012-08-13 12:30:00,19.06,19.07,19.06,19.07,26000.0,15.6728,15.6811,15.6728,15.6811,26000.0
2012-08-13 12:40:00,19.07,19.09,19.07,19.09,40500.0,15.6811,15.6975,15.6811,15.6975,40500.0
2012-08-13 12:50:00,19.09,19.11,19.09,19.11,20500.0,15.6975,15.714,15.6975,15.714,20500.0
2012-08-13 13:00:00,19.12,19.13,19.12,19.12,21500.0,15.7222,15.7304,15.7222,15.7222,21500.0
2012-08-13 13:10:00,19.12,19.12,19.11,19.12,8000.0,15.7222,15.7222,15.714,15.7222,8000.0
2012-08-13 13:20:00,19.12,19.12,19.1,19.11,22000.0,15.7222,15.7222,15.7057,15.714,22000.0
2012-08-13 13:30:00,19.11,19.11,19.11,19.11,2500.0,15.714,15.714,15.714,15.714,2500.0
2012-08-13 13:40:00,19.11,19.14,19.11,19.14,26500.0,15.714,15.7386,15.714,15.7386,26500.0
2012-08-13 13:50:00,19.15,19.16,19.13,19.15,45000.0,15.7469,15.7551,15.7304,15.7469,45000.0
2012-08-13 14:00:00,19.14,19.15,19.14,19.14,32500.0,15.7386,15.7469,15.7386,15.7386,32500.0
2012-08-13 14:10:00,19.14,19.16,19.14,19.16,28000.0,15.7386,15.7551,15.7386,15.7551,28000.0
2012-08-13 14:20:00,19.16,19.18,19.16,19.18,48000.0,15.7551,15.7715,15.7551,15.7715,48000.0
2012-08-13 14:30:00,19.18,19.18,19.17,19.17,20000.0,15.7715,15.7715,15.7633,15.7633,20000.0
2012-08-13 14:40:00,19.17,19.17,19.16,19.16,133500.0,15.7633,15.7633,15.7551,15.7551,133500.0
2012-08-13 14:50:00,19.16,19.2,19.16,19.19,82500.0,15.7551,15.788,15.7551,15.7797,82500.0
2012-08-13 15:00:00,19.19,19.19,19.17,19.17,23500.0,15.7797,15.7797,15.7633,15.7633,23500.0
2012-08-13 15:10:00,19.17,19.18,19.17,19.17,51500.0,15.7633,15.7715,15.7633,15.7633,51500.0
2012-08-13 15:20:00,19.18,19.18,19.16,19.16,52500.0,15.7715,15.7715,15.7551,15.7551,52500.0
2012-08-13 15:30:00,19.16,19.19,19.16,19.18,74500.0,15.7551,15.7797,15.7551,15.7715,74500.0
2012-08-13 15:40:00,19.18,19.19,19.18,19.19,92500.0,15.7715,15.7797,15.7715,15.7797,92500.0
2012-08-13 15:50:00,19.19,19.2,19.17,19.2,259500.0,15.7797,15.788,15.7633,15.788,259500.0
2012-08-14 09:30:00,19.29,19.31,19.24,19.25,470500.0,15.862,15.8784,15.8209,15.8291,470500.0
2012-08-14 09:40:00,19.25,19.26,19.22,19.25,36000.0,15.8291,15.8373,15.8044,15.8291,36000.0
2012-08-14 09:50:00,19.26,19.26,19.2,19.21,27000.0,15.8373,15.8373,15.788,15.7962,27000.0
2012-08-14 10:00:00,19.21,19.22,19.2,19.2,41500.0,15.7962,15.8044,15.788,15.788,41500.0
2012-08-14 10:10:00,19.19,19.24,19.19,19.23,66500.0,15.7797,15.8209,15.7797,15.8126,66500.0
2012-08-14 10:20:00,19.22,19.22,19.19,19.2,21500.0,15.8044,15.8044,15.7797,15.788,21500.0
2012-08-14 10:30:00,19.21,19.21,19.19,19.2,42500.0,15.7962,15.7962,15.7797,15.788,42500.0
2012-08-14 10:40:00,19.2,19.22,19.2,19.21,80500.0,15.788,15.8044,15.788,15.7962,80500.0
2012-08-14 10:50:00,19.22,19.24,19.22,19.23,46000.0,15.8044,15.8209,15.8044,15.8126,46000.0
2012-08-14 11:00:00,19.23,19.25,19.22,19.24,101500.0,15.8126,15.8291,15.8044,15.8209,101500.0
2012-08-14 11:10:00,19.24,19.25,19.24,19.24,69000.0,15.8209,15.8291,15.8209,15.8209,69000.0
2012-08-14 11:20:00,19.24,19.25,19.23,19.24,71500.0,15.8209,15.8291,15.8126,15.8209,71500.0
2012-08-14 11:30:00,19.25,19.25,19.24,19.24,66500.0,15.8291,15.8291,15.8209,15.8209,66500.0
2012-08-14 11:40:00,19.25,19.27,19.24,19.27,47500.0,15.8291,15.8455,15.8209,15.8455,47500.0
2012-08-14 11:50:00,19.27,19.27,19.25,19.25,125500.0,15.8455,15.8455,15.8291,15.8291,125500.0
2012-08-14 12:00:00,19.26,19.26,19.25,19.26,36000.0,15.8373,15.8373,15.8291,15.8373,36000.0
2012-08-14 12:10:00,19.25,19.26,19.24,19.25,118500.0,15.8291,15.8373,15.8209,15.8291,118500.0
2012-08-14 12:20:00,19.25,19.25,19.24,19.25,8000.0,15.8291,15.8291,15.8209,15.8291,8000.0
2012-08-14 12:30:00,19.25,19.25,19.23,19.23,64500.0,15.8291,15.8291,15.8126,15.8126,64500.0
2012-08-14 12:40:00,19.22,19.22,19.19,19.21,71000.0,15.8044,15.8044,15.7797,15.7962,71000.0
2012-08-14 12:50:00,19.22,19.22,19.21,19.21,14000.0,15.8044,15.8044,15.7962,15.7962,14000.0
2012-08-14 13:00:00,19.21,19.22,19.21,19.21,9000.0,15.7962,15.8044,15.7962,15.7962,9000.0
2012-08-14 13:10:00,19.2,19.2,19.19,19.19,22500.0,15.788,15.788,15.7797,15.7797,22500.0
2012-08-14 13:20:00,19.19,19.2,19.19,19.2,26000.0,15.7797,15.788,15.7797,15.788,26000.0
2012-08-14 13:30:00,19.2,19.21,19.2,19.2,19500.0,15.788,15.7962,15.788,15.788,19500.0
2012-08-14 13:40:00,19.2,19.21,19.2,19.21,227000.0,15.788,15.7962,15.788,15.7962,227000.0
2012-08-14 13:50:00,19.21,19.21,19.2,19.2,19500.0,15.7962,15.7962,15.788,15.788,19500.0
2012-08-14 14:00:00,19.21,19.22,19.21,19.22,59000.0,15.7962,15.8044,15.7962,15.8044,59000.0
2012-08-14 14:10:00,19.22,19.22,19.21,19.21,31000.0,15.8044,15.8044,15.7962,15.7962,31000.0
2012-08-14 14:20:00,19.2,19.22,19.2,19.21,26500.0,15.788,15.8044,15.788,15.7962,26500.0
2012-08-14 14:30:00,19.21,19.22,19.2,19.2,13000.0,15.7962,15.8044,15.788,15.788,13000.0
2012-08-14 14:40:00,19.2,19.21,19.2,19.21,8500.0,15.788,15.7962,15.788,15.7962,8500.0
2012-08-14 14:50:00,19.21,19.22,19.2,19.22,27000.0,15.7962,15.8044,15.788,15.8044,27000.0
2012-08-14 15:00:00,19.22,19.22,19.19,19.2,45500.0,15.8044,15.8044,15.7797,15.788,45500.0
2012-08-14 15:10:00,19.2,19.2,19.18,19.19,40000.0,15.788,15.788,15.7715,15.7797,40000.0
2012-08-14 15:20:00,19.2,19.2,19.19,19.19,9500.0,15.788,15.788,15.7797,15.7797,9500.0
2012-08-14 15:30:00,19.19,19.19,19.15,19.16,155000.0,15.7797,15.7797,15.7469,15.7551,155000.0
2012-08-14 15:40:00,19.16,19.16,19.14,19.15,74500.0,15.7551,15.7551,15.7386,15.7469,74500.0
2012-08-14 15:50:00,19.14,19.17,19.12,19.17,349500.0,15.7386,15.7633,15.7222,15.7633,349500.0
2012-08-15 09:30:00,19.16,19.19,19.14,19.17,174000.0,15.7551,15.7797,15.7386,15.7633,174000.0
2012-08-15 09:40:00,19.19,19.22,19.19,19.22,113000.0,15.7797,15.8044,15.7797,15.8044,113000.0
2012-08-15 09:50:00,19.23,19.24,19.22,19.22,28500.0,15.8126,15.8209,15.8044,15.8044,28500.0
2012-08-15 10:00:00,19.23,19.25,19.23,19.25,47000.0,15.8126,15.8291,15.8126,15.8291,47000.0
2012-08-15 10:10:00,19.25,19.26,19.22,19.22,37500.0,15.8291,15.8373,15.8044,15.8044,37500.0
2012-08-15 10:20:00,19.22,19.24,19.22,19.24,54000.0,15.8044,15.8209,15.8044,15.8209,54000.0
2012-08-15 10:30:00,19.24,19.25,19.23,19.23,31500.0,15.8209,15.8291,15.8126,15.8126,31500.0
2012-08-15 10:40:00,19.24,19.24,19.2,19.22,31000.0,15.8209,15.8209,15.788,15.8044,31000.0
2012-08-15 10:50:00,19.23,19.24,19.22,19.24,22000.0,15.8126,15.8209,15.8044,15.8209,22000.0
2012-08-15 11:00:00,19.24,19.26,19.23,19.26,24500.0,15.8209,15.8373,15.8126,15.8373,24500.0
2012-08-15 11:10:00,19.25,19.27,19.25,19.25,46500.0,15.8291,15.8455,15.8291,15.8291,46500.0
2012-08-15 11:20:00,19.25,19.25,19.23,19.23,19000.0,15.8291,15.8291,15.8126,15.8126,19000.0
2012-08-15 11:30:00,19.24,19.25,19.24,19.25,5500.0,15.8209,15.8291,15.8209,15.8291,5500.0
2012-08-15 11:40:00,19.25,19.26,19.25,19.26,45500.0,15.8291,15.8373,15.8291,15.8373,45500.0
2012-08-15 11:50:00,19.26,19.27,19.26,19.27,22000.0,15.8373,15.8455,15.8373,15.8455,22000.0
2012-08-15 12:00:00,19.27,19.28,19.27,19.28,13500.0,15.8455,15.8538,15.8455,15.8538,13500.0
2012-08-15 12:10:00,19.27,19.27,19.26,19.27,15500.0,15.8455,15.8455,15.8373,15.8455,15500.0
2012-08-15 12:20:00,19.27,19.28,19.27,19.27,13500.0,15.8455,15.8538,15.8455,15.8455,13500.0
2012-08-15 12:30:00,19.27,19.28,19.27,19.27,16000.0,15.8455,15.8538,15.8455,15.8455,16000.0
2012-08-15 12:40:00,19.28,19.28,19.27,19.27,19000.0,15.8538,15.8538,15.8455,15.8455,19000.0
2012-08-15 12:50:00,19.27,19.28,19.27,19.27,25000.0,15.8455,15.8538,15.8455,15.8455,25000.0
2012-08-15 13:00:00,19.28,19.28,19.26,19.27,27000.0,15.8538,15.8538,15.8373,15.8455,27000.0
2012-08-15 13:10:00,19.26,19.27,19.26,19.27,86000.0,15.8373,15.8455,15.8373,15.8455,86000.0
2012-08-15 13:20:00,19.27,19.27,19.26,19.26,23500.0,15.8455,15.8455,15.8373,15.8373,23500.0
2012-08-15 13:30:00,19.27,19.27,19.26,19.27,12500.0,15.8455,15.8455,15.8373,15.8455,12500.0
2012-08-15 13:40:00,19.27,19.27,19.26,19.26,13500.0,15.8455,15.8455,15.8373,15.8373,13500.0
2012-08-15 13:50:00,19.26,19.26,19.26,19.26,3500.0,15.8373,15.8373,15.8373,15.8373,3500.0
2012-08-15 14:00:00,19.25,19.25,19.24,19.25,7500.0,15.8291,15.8291,15.8209,15.8291,7500.0
2012-08-15 14:10:00,19.24,19.26,19.24,19.26,42500.0,15.8209,15.8373,15.8209,15.8373,42500.0
2012-08-15 14:20:00,19.25,19.26,19.25,19.26,38000.0,15.8291,15.8373,15.8291,15.8373,38000.0
2012-08-15 14:30:00,19.26,19.26,19.26,19.26,47500.0,15.8373,15.8373,15.8373,15.8373,47500.0
2012-08-15 14:40:00,19.26,19.28,19.26,19.28,35000.0,15.8373,15.8538,15.8373,15.8538,35000.0
2012-08-15 14:50:00,19.28,19.3,19.28,19.28,26000.0,15.8538,15.8702,15.8538,15.8538,26000.0
2012-08-15 15:00:00,19.28,19.28,19.27,19.28,73500.0,15.8538,15.8538,15.8455,15.8538,73500.0
2012-08-15 15:10:00,19.28,19.28,19.27,19.28,19000.0,15.8538,15.8538,15.8455,15.8538,19000.0
2012-08-15 15:20:00,19.28,19.29,19.26,19.27,33000.0,15.8538,15.862,15.8373,15.8455,33000.0
2012-08-15 15:30:00,19.27,19.28,19.26,19.26,38000.0,15.8455,15.8538,15.8373,15.8373,38000.0
2012-08-15 15:40:00,19.27,19.28,19.27,19.28,26500.0,15.8455,15.8538,15.8455,15.8538,26500.0
2012-08-15 15:50:00,19.28,19.29,19.27,19.29,367000.0,15.8538,15.862,15.8455,15.862,367000.0
2012-08-16 09:30:00,19.29,19.34,19.29,19.31,404500.0,15.862,15.9031,15.862,15.8784,404500.0
2012-08-16 09:40:00,19.31,19.31,19.28,19.29,83500.0,15.8784,15.8784,15.8538,15.862,83500.0
2012-08-16 09:50:00,19.3,19.31,19.28,19.28,43000.0,15.8702,15.8784,15.8538,15.8538,43000.0
2012-08-16 10:00:00,19.28,19.3,19.26,19.3,48000.0,15.8538,15.8702,15.8373,15.8702,48000.0
2012-08-16 10:10:00,19.28,19.29,19.27,19.28,31500.0,15.8538,15.862,15.8455,15.8538,31500.0
2012-08-16 10:20:00,19.28,19.31,19.28,19.3,42500.0,15.8538,15.8784,15.8538,15.8702,42500.0
2012-08-16 10:30:00,19.31,19.35,19.31,19.35,36000.0,15.8784,15.9113,15.8784,15.9113,36000.0
2012-08-16 10:40:00,19.35,19.36,19.34,19.35,30000.0,15.9113,15.9195,15.9031,15.9113,30000.0
2012-08-16 10:50:00,19.35,19.36,19.35,19.36,118000.0,15.9113,15.9195,15.9113,15.9195,118000.0
2012-08-16 11:00:00,19.36,19.36,19.35,19.35,62000.0,15.9195,15.9195,15.9113,15.9113,62000.0
2012-08-16 11:10:00,19.35,19.38,19.35,19.38,22000.0,15.9113,15.936,15.9113,15.936,22000.0
2012-08-16 11:20:00,19.37,19.38,19.37,19.38,34500.0,15.9278,15.936,15.9278,15.936,34500.0
2012-08-16 11:30:00,19.38,19.39,19.38,19.39,25000.0,15.936,15.9442,15.936,15.9442,25000.0
2012-08-16 11:40:00,19.39,19.42,19.39,19.41,46000.0,15.9442,15.9689,15.9442,15.9606,46000.0
2012-08-16 11:50:00,19.41,19.43,19.41,19.42,74500.0,15.9606,15.9771,15.9606,15.9689,74500.0
2012-08-16 12:00:00,19.42,19.43,19.41,19.43,19000.0,15.9689,15.9771,15.9606,15.9771,19000.0
2012-08-16 12:10:00,19.43,19.43,19.42,19.43,12500.0,15.9771,15.9771,15.9689,15.9771,12500.0
2012-08-16 12:20:00,19.43,19.44,19.43,19.43,46500.0,15.9771,15.9853,15.9771,15.9771,46500.0
2012-08-16 12:30:00,19.42,19.43,19.42,19.43,265500.0,15.9689,15.9771,15.9689,15.9771,265500.0
2012-08-16 12:40:00,19.43,19.44,19.43,19.43,28000.0,15.9771,15.9853,15.9771,15.9771,28000.0
2012-08-16 12:50:00,19.43,19.45,19.43,19.45,29000.0,15.9771,15.9935,15.9771,15.9935,29000.0
2012-08-16 13:00:00,19.45,19.45,19.44,19.45,16000.0,15.9935,15.9935,15.9853,15.9935,16000.0
2012-08-16 13:10:00,19.45,19.46,19.45,19.45,22000.0,15.9935,16.0018,15.9935,15.9935,22000.0
2012-08-16 13:20:00,19.45,19.46,19.45,19.45,19500.0,15.9935,16.0018,15.9935,15.9935,19500.0
2012-08-16 13:30:00,19.45,19.46,19.45,19.45,26000.0,15.9935,16.0018,15.9935,15.9935,26000.0
2012-08-16 13:40:00,19.45,19.45,19.44,19.45,30000.0,15.9935,15.9935,15.9853,15.9935,30000.0
2012-08-16 13:50:00,19.45,19.46,19.44,19.45,12500.0,15.9935,16.0018,15.9853,15.9935,12500.0
2012-08-16 14:00:00,19.45,19.47,19.45,19.47,32000.0,15.9935,16.01,15.9935,16.01,32000.0
2012-08-16 14:10:00,19.46,19.47,19.46,19.46,12000.0,16.0018,16.01,16.0018,16.0018,12000.0
2012-08-16 14:20:00,19.47,19.47,19.46,19.46,17500.0,16.01,16.01,16.0018,16.0018,17500.0
2012-08-16 14:30:00,19.47,19.49,19.46,19.49,68000.0,16.01,16.0264,16.0018,16.0264,68000.0
2012-08-16 14:40:00,19.49,19.49,19.48,19.49,20500.0,16.0264,16.0264,16.0182,16.0264,20500.0
2012-08-16 14:50:00,19.49,19.49,19.48,19.48,147000.0,16.0264,16.0264,16.0182,16.0182,147000.0
2012-08-16 15:00:00,19.47,19.48,19.47,19.48,40500.0,16.01,16.0182,16.01,16.0182,40500.0
2012-08-16 15:10:00,19.48,19.49,19.48,19.49,54000.0,16.0182,16.0264,16.0182,16.0264,54000.0
2012-08-16 15:20:00,19.49,19.5,19.48,19.49,45500.0,16.0264,16.0347,16.0182,16.0264,45500.0
2012-08-16 15:30:00,19.49,19.5,19.49,19.49,50500.0,16.0264,16.0347,16.0264,16.0264,50500.0
2012-08-16 15:40:00,19.49,19.5,19.47,19.48,115000.0,16.0264,16.0347,16.01,16.0182,115000.0
2012-08-16 15:50:00,19.47,19.48,19.45,19.47,224500.0,16.01,16.0182,15.9935,16.01,224500.0
2012-08-17 09:30:00,19.49,19.5,19.46,19.47,120000.0,16.0264,16.0347,16.0018,16.01,120000.0
2012-08-17 09:40:00,19.48,19.49,19.46,19.48,40000.0,16.0182,16.0264,16.0018,16.0182,40000.0
2012-08-17 09:50:00,19.49,19.51,19.49,19.51,40000.0,16.0264,16.0429,16.0264,16.0429,40000.0
2012-08-17 10:00:00,19.51,19.52,19.47,19.49,69500.0,16.0429,16.0511,16.01,16.0264,69500.0
2012-08-17 10:10:00,19.49,19.49,19.48,19.49,34000.0,16.0264,16.0264,16.0182,16.0264,34000.0
2012-08-17 10:20:00,19.49,19.49,19.48,19.48,23500.0,16.0264,16.0264,16.0182,16.0182,23500.0
2012-08-17 10:30:00,19.48,19.5,19.47,19.49,31000.0,16.0182,16.0347,16.01,16.0264,31000.0
2012-08-17 10:40:00,19.49,19.49,19.47,19.47,51500.0,16.0264,16.0264,16.01,16.01,51500.0
2012-08-17 10:50:00,19.47,19.5,19.47,19.5,123000.0,16.01,16.0347,16.01,16.0347,123000.0
2012-08-17 11:00:00,19.5,19.51,19.49,19.5,90500.0,16.0347,16.0429,16.0264,16.0347,90500.0
2012-08-17 11:10:00,19.5,19.51,19.48,19.49,50500.0,16.0347,16.0429,16.0182,16.0264,50500.0
2012-08-17 11:20:00,19.49,19.5,19.49,19.5,113000.0,16.0264,16.0347,16.0264,16.0347,113000.0
2012-08-17 11:30:00,19.49,19.52,19.49,19.52,132000.0,16.0264,16.0511,16.0264,16.0511,132000.0
2012-08-17 11:40:00,19.52,19.52,19.51,19.51,33000.0,16.0511,16.0511,16.0429,16.0429,33000.0
2012-08-17 11:50:00,19.51,19.53,19.51,19.52,27000.0,16.0429,16.0593,16.0429,16.0511,27000.0
2012-08-17 12:00:00,19.53,19.53,19.51,19.51,25500.0,16.0593,16.0593,16.0429,16.0429,25500.0
2012-08-17 12:10:00,19.52,19.53,19.51,19.52,55500.0,16.0511,16.0593,16.0429,16.0511,55500.0
2012-08-17 12:20:00,19.52,19.53,19.52,19.52,37000.0,16.0511,16.0593,16.0511,16.0511,37000.0
2012-08-17 12:30:00,19.52,19.53,19.52,19.52,9500.0,16.0511,16.0593,16.0511,16.0511,9500.0
2012-08-17 12:40:00,19.52,19.53,19.52,19.53,26000.0,16.0511,16.0593,16.0511,16.0593,26000.0
2012-08-17 12:50:00,19.52,19.52,19.51,19.52,35500.0,16.0511,16.0511,16.0429,16.0511,35500.0
2012-08-17 13:00:00,19.52,19.52,19.52,19.52,23000.0,16.0511,16.0511,16.0511,16.0511,23000.0
2012-08-17 13:10:00,19.52,19.53,19.52,19.53,223500.0,16.0511,16.0593,16.0511,16.0593,223500.0
2012-08-17 13:20:00,19.54,19.54,19.53,19.54,18500.0,16.0675,16.0675,16.0593,16.0675,18500.0
2012-08-17 13:30:00,19.54,19.55,19.54,19.54,17000.0,16.0675,16.0758,16.0675,16.0675,17000.0
2012-08-17 13:40:00,19.54,19.54,19.53,19.53,15000.0,16.0675,16.0675,16.0593,16.0593,15000.0
2012-08-17 13:50:00,19.53,19.54,19.53,19.53,12000.0,16.0593,16.0675,16.0593,16.0593,12000.0
2012-08-17 14:00:00,19.53,19.53,19.52,19.53,56000.0,16.0593,16.0593,16.0511,16.0593,56000.0
2012-08-17 14:10:00,19.53,19.53,19.53,19.53,18000.0,16.0593,16.0593,16.0593,16.0593,18000.0
2012-08-17 14:20:00,19.53,19.55,19.53,19.55,75000.0,16.0593,16.0758,16.0593,16.0758,75000.0
2012-08-17 14:30:00,19.55,19.55,19.55,19.55,15500.0,16.0758,16.0758,16.0758,16.0758,15500.0
2012-08-17 14:40:00,19.55,19.55,19.55,19.55,6000.0,16.0758,16.0758,16.0758,16.0758,6000.0
2012-08-17 14:50:00,19.55,19.56,19.55,19.56,93500.0,16.0758,16.084,16.0758,16.084,93500.0
2012-08-17 15:00:00,19.56,19.57,19.56,19.57,49500.0,16.084,16.0922,16.084,16.0922,49500.0
2012-08-17 15:10:00,19.56,19.56,19.56,19.56,27500.0,16.084,16.084,16.084,16.084,27500.0
2012-08-17 15:20:00,19.56,19.56,19.55,19.55,36000.0,16.084,16.084,16.0758,16.0758,36000.0
2012-08-17 15:30:00,19.55,19.55,19.54,19.55,116000.0,16.0758,16.0758,16.0675,16.0758,116000.0
2012-08-17 15:40:00,19.55,19.57,19.54,19.57,59000.0,16.0758,16.0922,16.0675,16.0922,59000.0
2012-08-17 15:50:00,19.57,19.57,19.55,19.56,112000.0,16.0922,16.0922,16.0758,16.084,112000.0
2012-08-20 09:30:00,19.54,19.55,19.5,19.51,123500.0,16.0675,16.0758,16.0347,16.0429,123500.0
2012-08-20 09:40:00,19.5,19.56,19.5,19.52,191000.0,16.0347,16.084,16.0347,16.0511,191000.0
2012-08-20 09:50:00,19.52,19.53,19.48,19.48,53000.0,16.0511,16.0593,16.0182,16.0182,53000.0
2012-08-20 10:00:00,19.48,19.49,19.47,19.48,21500.0,16.0182,16.0264,16.01,16.0182,21500.0
2012-08-20 10:10:00,19.48,19.48,19.44,19.44,58000.0,16.0182,16.0182,15.9853,15.9853,58000.0
2012-08-20 10:20:00,19.44,19.44,19.41,19.43,25500.0,15.9853,15.9853,15.9606,15.9771,25500.0
2012-08-20 10:30:00,19.43,19.44,19.42,19.44,23500.0,15.9771,15.9853,15.9689,15.9853,23500.0
2012-08-20 10:40:00,19.43,19.45,19.42,19.45,52000.0,15.9771,15.9935,15.9689,15.9935,52000.0
2012-08-20 10:50:00,19.45,19.47,19.44,19.47,23000.0,15.9935,16.01,15.9853,16.01,23000.0
2012-08-20 11:00:00,19.47,19.47,19.45,19.45,73500.0,16.01,16.01,15.9935,15.9935,73500.0
2012-08-20 11:10:00,19.45,19.45,19.44,19.44,41000.0,15.9935,15.9935,15.9853,15.9853,41000.0
2012-08-20 11:20:00,19.44,19.45,19.42,19.42,71000.0,15.9853,15.9935,15.9689,15.9689,71000.0
2012-08-20 11:30:00,19.42,19.44,19.42,19.43,43500.0,15.9689,15.9853,15.9689,15.9771,43500.0
2012-08-20 11:40:00,19.43,19.45,19.43,19.44,13500.0,15.9771,15.9935,15.9771,15.9853,13500.0
2012-08-20 11:50:00,19.44,19.47,19.44,19.46,17500.0,15.9853,16.01,15.9853,16.0018,17500.0
2012-08-20 12:00:00,19.46,19.46,19.45,19.45,52000.0,16.0018,16.0018,15.9935,15.9935,52000.0
2012-08-20 12:10:00,19.46,19.48,19.46,19.47,56500.0,16.0018,16.0182,16.0018,16.01,56500.0
2012-08-20 12:20:00,19.47,19.47,19.45,19.45,90500.0,16.01,16.01,15.9935,15.9935,90500.0
2012-08-20 12:30:00,19.45,19.45,19.44,19.44,17500.0,15.9935,15.9935,15.9853,15.9853,17500.0
2012-08-20 12:40:00,19.43,19.45,19.43,19.45,42500.0,15.9771,15.9935,15.9771,15.9935,42500.0
2012-08-20 12:50:00,19.44,19.44,19.43,19.44,25500.0,15.9853,15.9853,15.9771,15.9853,25500.0
2012-08-20 13:00:00,19.43,19.45,19.43,19.44,24000.0,15.9771,15.9935,15.9771,15.9853,24000.0
2012-08-20 13:10:00,19.44,19.46,19.44,19.45,29500.0,15.9853,16.0018,15.9853,15.9935,29500.0
2012-08-20 13:20:00,19.45,19.46,19.45,19.45,24500.0,15.9935,16.0018,15.9935,15.9935,24500.0
2012-08-20 13:30:00,19.45,19.45,19.44,19.44,9500.0,15.9935,15.9935,15.9853,15.9853,9500.0
2012-08-20 13:40:00,19.43,19.44,19.43,19.43,21500.0,15.9771,15.9853,15.9771,15.9771,21500.0
2012-08-20 13:50:00,19.43,19.45,19.43,19.45,20000.0,15.9771,15.9935,15.9771,15.9935,20000.0
2012-08-20 14:00:00,19.44,19.45,19.44,19.45,13500.0,15.9853,15.9935,15.9853,15.9935,13500.0
2012-08-20 14:10:00,19.46,19.48,19.46,19.47,41000.0,16.0018,16.0182,16.0018,16.01,41000.0
2012-08-20 14:20:00,19.47,19.48,19.47,19.47,20500.0,16.01,16.0182,16.01,16.01,20500.0
2012-08-20 14:30:00,19.48,19.49,19.48,19.48,53500.0,16.0182,16.0264,16.0182,16.0182,53500.0
2012-08-20 14:40:00,19.48,19.48,19.46,19.47,33000.0,16.0182,16.0182,16.0018,16.01,33000.0
2012-08-20 14:50:00,19.46,19.48,19.46,19.47,41000.0,16.0018,16.0182,16.0018,16.01,41000.0
2012-08-20 15:00:00,19.47,19.48,19.47,19.48,33500.0,16.01,16.0182,16.01,16.0182,33500.0
2012-08-20 15:10:00,19.47,19.47,19.45,19.47,27500.0,16.01,16.01,15.9935,16.01,27500.0
2012-08-20 15:20:00,19.47,19.48,19.46,19.48,38000.0,16.01,16.0182,16.0018,16.0182,38000.0
2012-08-20 15:30:00,19.49,19.49,19.48,19.48,67500.0,16.0264,16.0264,16.0182,16.0182,67500.0
2012-08-20 15:40:00,19.48,19.49,19.48,19.49,35000.0,16.0182,16.0264,16.0182,16.0264,35000.0
2012-08-20 15:50:00,19.48,19.49,19.47,19.49,219000.0,16.0182,16.0264,16.01,16.0264,219000.0
2012-08-21 09:30:00,19.57,19.59,19.53,19.59,144500.0,16.0922,16.1087,16.0593,16.1087,144500.0
2012-08-21 09:40:00,19.58,19.58,19.56,19.57,19000.0,16.1004,16.1004,16.084,16.0922,19000.0
2012-08-21 09:50:00,19.57,19.61,19.56,19.61,73500.0,16.0922,16.1251,16.084,16.1251,73500.0
2012-08-21 10:00:00,19.62,19.65,19.62,19.63,59000.0,16.1333,16.158,16.1333,16.1416,59000.0
2012-08-21 10:10:00,19.63,19.64,19.62,19.63,13500.0,16.1416,16.1498,16.1333,16.1416,13500.0
2012-08-21 10:20:00,19.64,19.66,19.64,19.65,26000.0,16.1498,16.1662,16.1498,16.158,26000.0
2012-08-21 10:30:00,19.66,19.68,19.66,19.68,31500.0,16.1662,16.1827,16.1662,16.1827,31500.0
2012-08-21 10:40:00,19.68,19.68,19.67,19.67,56500.0,16.1827,16.1827,16.1744,16.1744,56500.0
2012-08-21 10:50:00,19.67,19.68,19.65,19.65,30500.0,16.1744,16.1827,16.158,16.158,30500.0
2012-08-21 11:00:00,19.66,19.67,19.64,19.65,22000.0,16.1662,16.1744,16.1498,16.158,22000.0
2012-08-21 11:10:00,19.65,19.66,19.64,19.66,10000.0,16.158,16.1662,16.1498,16.1662,10000.0
2012-08-21 11:20:00,19.66,19.66,19.61,19.61,13500.0,16.1662,16.1662,16.1251,16.1251,13500.0
2012-08-21 11:30:00,19.62,19.62,19.6,19.61,163500.0,16.1333,16.1333,16.1169,16.1251,163500.0
2012-08-21 11:40:00,19.61,19.61,19.59,19.61,51500.0,16.1251,16.1251,16.1087,16.1251,51500.0
2012-08-21 11:50:00,19.6,19.62,19.6,19.6,16500.0,16.1169,16.1333,16.1169,16.1169,16500.0
2012-08-21 12:00:00,19.61,19.61,19.58,19.6,29000.0,16.1251,16.1251,16.1004,16.1169,29000.0
2012-08-21 12:10:00,19.6,19.62,19.59,19.59,36000.0,16.1169,16.1333,16.1087,16.1087,36000.0
2012-08-21 12:20:00,19.59,19.6,19.59,19.6,21000.0,16.1087,16.1169,16.1087,16.1169,21000.0
2012-08-21 12:30:00,19.61,19.62,19.6,19.62,95000.0,16.1251,16.1333,16.1169,16.1333,95000.0
2012-08-21 12:40:00,19.62,19.62,19.59,19.6,38500.0,16.1333,16.1333,16.1087,16.1169,38500.0
2012-08-21 12:50:00,19.59,19.6,19.59,19.6,148500.0,16.1087,16.1169,16.1087,16.1169,148500.0
2012-08-21 13:00:00,19.6,19.6,19.58,19.58,25500.0,16.1169,16.1169,16.1004,16.1004,25500.0
2012-08-21 13:10:00,19.58,19.58,19.55,19.58,142000.0,16.1004,16.1004,16.0758,16.1004,142000.0
2012-08-21 13:20:00,19.58,19.58,19.57,19.57,12500.0,16.1004,16.1004,16.0922,16.0922,12500.0
2012-08-21 13:30:00,19.57,19.57,19.56,19.57,112500.0,16.0922,16.0922,16.084,16.0922,112500.0
2012-08-21 13:40:00,19.56,19.56,19.53,19.53,35000.0,16.084,16.084,16.0593,16.0593,35000.0
2012-08-21 13:50:00,19.53,19.55,19.52,19.55,14500.0,16.0593,16.0758,16.0511,16.0758,14500.0
2012-08-21 14:00:00,19.55,19.56,19.54,19.55,68500.0,16.0758,16.084,16.0675,16.0758,68500.0
2012-08-21 14:10:00,19.55,19.55,19.53,19.53,23000.0,16.0758,16.0758,16.0593,16.0593,23000.0
2012-08-21 14:20:00,19.53,19.55,19.53,19.53,13000.0,16.0593,16.0758,16.0593,16.0593,13000.0
2012-08-21 14:30:00,19.54,19.55,19.52,19.52,42500.0,16.0675,16.0758,16.0511,16.0511,42500.0
2012-08-21 14:40:00,19.53,19.53,19.52,19.53,29000.0,16.0593,16.0593,16.0511,16.0593,29000.0
2012-08-21 14:50:00,19.53,19.53,19.53,19.53,14000.0,16.0593,16.0593,16.0593,16.0593,14000.0
2012-08-21 15:00:00,19.53,19.53,19.5,19.51,54500.0,16.0593,16.0593,16.0347,16.0429,54500.0
2012-08-21 15:10:00,19.52,19.52,19.48,19.48,162000.0,16.0511,16.0511,16.0182,16.0182,162000.0
2012-08-21 15:20:00,19.48,19.5,19.48,19.49,19500.0,16.0182,16.0347,16.0182,16.0264,19500.0
2012-08-21 15:30:00,19.49,19.52,19.48,19.51,58500.0,16.0264,16.0511,16.0182,16.0429,58500.0
2012-08-21 15:40:00,19.51,19.52,19.5,19.51,162500.0,16.0429,16.0511,16.0347,16.0429,162500.0
2012-08-21 15:50:00,19.51,19.53,19.5,19.53,139000.0,16.0429,16.0593,16.0347,16.0593,139000.0
2012-08-22 09:30:00,19.49,19.52,19.45,19.46,200500.0,16.0264,16.0511,15.9935,16.0018,200500.0
2012-08-22 09:40:00,19.46,19.55,19.45,19.52,440000.0,16.0018,16.0758,15.9935,16.0511,440000.0
2012-08-22 09:50:00,19.52,19.54,19.47,19.49,153500.0,16.0511,16.0675,16.01,16.0264,153500.0
2012-08-22 10:00:00,19.48,19.51,19.47,19.5,46500.0,16.0182,16.0429,16.01,16.0347,46500.0
2012-08-22 10:10:00,19.49,19.49,19.46,19.46,26000.0,16.0264,16.0264,16.0018,16.0018,26000.0
2012-08-22 10:20:00,19.48,19.5,19.48,19.5,36500.0,16.0182,16.0347,16.0182,16.0347,36500.0
2012-08-22 10:30:00,19.52,19.52,19.48,19.48,35000.0,16.0511,16.0511,16.0182,16.0182,35000.0
2012-08-22 10:40:00,19.48,19.49,19.45,19.45,37000.0,16.0182,16.0264,15.9935,15.9935,37000.0
2012-08-22 10:50:00,19.44,19.45,19.43,19.43,28000.0,15.9853,15.9935,15.9771,15.9771,28000.0
2012-08-22 11:00:00,19.43,19.46,19.42,19.45,48500.0,15.9771,16.0018,15.9689,15.9935,48500.0
2012-08-22 11:10:00,19.44,19.45,19.42,19.42,83500.0,15.9853,15.9935,15.9689,15.9689,83500.0
2012-08-22 11:20:00,19.42,19.43,19.42,19.43,24000.0,15.9689,15.9771,15.9689,15.9771,24000.0
2012-08-22 11:30:00,19.43,19.44,19.42,19.43,14500.0,15.9771,15.9853,15.9689,15.9771,14500.0
2012-08-22 11:40:00,19.44,19.44,19.43,19.43,17500.0,15.9853,15.9853,15.9771,15.9771,17500.0
2012-08-22 11:50:00,19.44,19.44,19.43,19.44,18500.0,15.9853,15.9853,15.9771,15.9853,18500.0
2012-08-22 12:00:00,19.45,19.45,19.43,19.43,18000.0,15.9935,15.9935,15.9771,15.9771,18000.0
2012-08-22 12:10:00,19.43,19.44,19.43,19.43,23500.0,15.9771,15.9853,15.9771,15.9771,23500.0
2012-08-22 12:20:00,19.42,19.43,19.41,19.43,64000.0,15.9689,15.9771,15.9606,15.9771,64000.0
2012-08-22 12:30:00,19.42,19.42,19.39,19.4,22000.0,15.9689,15.9689,15.9442,15.9524,22000.0
2012-08-22 12:40:00,19.4,19.42,19.4,19.42,36500.0,15.9524,15.9689,15.9524,15.9689,36500.0
2012-08-22 12:50:00,19.41,19.41,19.4,19.4,12500.0,15.9606,15.9606,15.9524,15.9524,12500.0
2012-08-22 13:00:00,19.41,19.41,19.4,19.4,10500.0,15.9606,15.9606,15.9524,15.9524,10500.0
2012-08-22 13:10:00,19.4,19.41,19.4,19.41,15500.0,15.9524,15.9606,15.9524,15.9606,15500.0
2012-08-22 13:20:00,19.41,19.43,19.41,19.43,24500.0,15.9606,15.9771,15.9606,15.9771,24500.0
2012-08-22 13:30:00,19.43,19.44,19.42,19.43,29500.0,15.9771,15.9853,15.9689,15.9771,29500.0
2012-08-22 13:40:00,19.43,19.44,19.43,19.43,64500.0,15.9771,15.9853,15.9771,15.9771,64500.0
2012-08-22 13:50:00,19.42,19.44,19.41,19.43,32000.0,15.9689,15.9853,15.9606,15.9771,32000.0
2012-08-22 14:00:00,19.44,19.51,19.44,19.46,156500.0,15.9853,16.0429,15.9853,16.0018,156500.0
2012-08-22 14:10:00,19.47,19.48,19.43,19.44,84500.0,16.01,16.0182,15.9771,15.9853,84500.0
2012-08-22 14:20:00,19.44,19.45,19.43,19.44,112500.0,15.9853,15.9935,15.9771,15.9853,112500.0
2012-08-22 14:30:00,19.45,19.49,19.44,19.48,70500.0,15.9935,16.0264,15.9853,16.0182,70500.0
2012-08-22 14:40:00,19.48,19.51,19.48,19.5,47000.0,16.0182,16.0429,16.0182,16.0347,47000.0
2012-08-22 14:50:00,19.5,19.51,19.5,19.51,31500.0,16.0347,16.0429,16.0347,16.0429,31500.0
2012-08-22 15:00:00,19.51,19.52,19.5,19.52,66000.0,16.0429,16.0511,16.0347,16.0511,66000.0
2012-08-22 15:10:00,19.52,19.53,19.49,19.49,164500.0,16.0511,16.0593,16.0264,16.0264,164500.0
2012-08-22 15:20:00,19.49,19.51,19.48,19.5,45000.0,16.0264,16.0429,16.0182,16.0347,45000.0
2012-08-22 15:30:00,19.49,19.51,19.48,19.5,47000.0,16.0264,16.0429,16.0182,16.0347,47000.0
2012-08-22 15:40:00,19.49,19.51,19.48,19.5,37500.0,16.0264,16.0429,16.0182,16.0347,37500.0
2012-08-22 15:50:00,19.5,19.5,19.48,19.49,146000.0,16.0347,16.0347,16.0182,16.0264,146000.0
2012-08-23 09:30:00,19.47,19.47,19.38,19.41,241500.0,16.01,16.01,15.936,15.9606,241500.0
2012-08-23 09:40:00,19.41,19.44,19.39,19.39,47500.0,15.9606,15.9853,15.9442,15.9442,47500.0
2012-08-23 09:50:00,19.38,19.4,19.35,19.36,130000.0,15.936,15.9524,15.9113,15.9195,130000.0
2012-08-23 10:00:00,19.37,19.4,19.36,19.37,82500.0,15.9278,15.9524,15.9195,15.9278,82500.0
2012-08-23 10:10:00,19.37,19.37,19.34,19.35,82000.0,15.9278,15.9278,15.9031,15.9113,82000.0
2012-08-23 10:20:00,19.36,19.4,19.36,19.4,30000.0,15.9195,15.9524,15.9195,15.9524,30000.0
2012-08-23 10:30:00,19.38,19.43,19.37,19.43,83000.0,15.936,15.9771,15.9278,15.9771,83000.0
2012-08-23 10:40:00,19.41,19.45,19.41,19.44,55500.0,15.9606,15.9935,15.9606,15.9853,55500.0
2012-08-23 10:50:00,19.44,19.45,19.41,19.42,30500.0,15.9853,15.9935,15.9606,15.9689,30500.0
2012-08-23 11:00:00,19.42,19.42,19.4,19.42,59500.0,15.9689,15.9689,15.9524,15.9689,59500.0
2012-08-23 11:10:00,19.42,19.44,19.41,19.44,53500.0,15.9689,15.9853,15.9606,15.9853,53500.0
2012-08-23 11:20:00,19.43,19.45,19.42,19.45,20500.0,15.9771,15.9935,15.9689,15.9935,20500.0
2012-08-23 11:30:00,19.44,19.44,19.43,19.43,27500.0,15.9853,15.9853,15.9771,15.9771,27500.0
2012-08-23 11:40:00,19.42,19.43,19.41,19.41,8000.0,15.9689,15.9771,15.9606,15.9606,8000.0
2012-08-23 11:50:00,19.41,19.43,19.4,19.42,6000.0,15.9606,15.9771,15.9524,15.9689,6000.0
2012-08-23 12:00:00,19.42,19.42,19.37,19.38,60000.0,15.9689,15.9689,15.9278,15.936,60000.0
2012-08-23 12:10:00,19.38,19.39,19.35,19.37,91500.0,15.936,15.9442,15.9113,15.9278,91500.0
2012-08-23 12:20:00,19.37,19.38,19.36,19.38,36500.0,15.9278,15.936,15.9195,15.936,36500.0
2012-08-23 12:30:00,19.38,19.39,19.38,19.38,21500.0,15.936,15.9442,15.936,15.936,21500.0
2012-08-23 12:40:00,19.38,19.41,19.38,19.39,37000.0,15.936,15.9606,15.936,15.9442,37000.0
2012-08-23 12:50:00,19.39,19.39,19.37,19.37,18500.0,15.9442,15.9442,15.9278,15.9278,18500.0
2012-08-23 13:00:00,19.37,19.37,19.35,19.36,34000.0,15.9278,15.9278,15.9113,15.9195,34000.0
2012-08-23 13:10:00,19.35,19.36,19.32,19.34,48500.0,15.9113,15.9195,15.8866,15.9031,48500.0
2012-08-23 13:20:00,19.34,19.34,19.3,19.31,54000.0,15.9031,15.9031,15.8702,15.8784,54000.0
2012-08-23 13:30:00,19.32,19.34,19.31,19.34,29000.0,15.8866,15.9031,15.8784,15.9031,29000.0
2012-08-23 13:40:00,19.33,19.35,19.33,19.35,63500.0,15.8949,15.9113,15.8949,15.9113,63500.0
2012-08-23 13:50:00,19.35,19.36,19.34,19.35,69000.0,15.9113,15.9195,15.9031,15.9113,69000.0
2012-08-23 14:00:00,19.35,19.37,19.34,19.37,155000.0,15.9113,15.9278,15.9031,15.9278,155000.0
2012-08-23 14:10:00,19.37,19.37,19.35,19.36,32000.0,15.9278,15.9278,15.9113,15.9195,32000.0
2012-08-23 14:20:00,19.35,19.36,19.35,19.35,47000.0,15.9113,15.9195,15.9113,15.9113,47000.0
2012-08-23 14:30:00,19.35,19.37,19.35,19.37,28500.0,15.9113,15.9278,15.9113,15.9278,28500.0
2012-08-23 14:40:00,19.37,19.41,19.37,19.4,57500.0,15.9278,15.9606,15.9278,15.9524,57500.0
2012-08-23 14:50:00,19.4,19.4,19.38,19.38,27000.0,15.9524,15.9524,15.936,15.936,27000.0
2012-08-23 15:00:00,19.38,19.4,19.37,19.4,28000.0,15.936,15.9524,15.9278,15.9524,28000.0
2012-08-23 15:10:00,19.41,19.41,19.39,19.39,45000.0,15.9606,15.9606,15.9442,15.9442,45000.0
2012-08-23 15:20:00,19.4,19.4,19.36,19.38,72500.0,15.9524,15.9524,15.9195,15.936,72500.0
2012-08-23 15:30:00,19.38,19.39,19.36,19.38,73500.0,15.936,15.9442,15.9195,15.936,73500.0
2012-08-23 15:40:00,19.37,19.38,19.37,19.37,29500.0,15.9278,15.936,15.9278,15.9278,29500.0
2012-08-23 15:50:00,19.36,19.38,19.35,19.36,267500.0,15.9195,15.936,15.9113,15.9195,267500.0
2012-08-24 09:30:00,19.34,19.35,19.3,19.31,386000.0,15.9031,15.9113,15.8702,15.8784,386000.0
2012-08-24 09:40:00,19.31,19.33,19.31,19.33,76000.0,15.8784,15.8949,15.8784,15.8949,76000.0
2012-08-24 09:50:00,19.33,19.33,19.28,19.28,39500.0,15.8949,15.8949,15.8538,15.8538,39500.0
2012-08-24 10:00:00,19.28,19.3,19.28,19.29,47500.0,15.8538,15.8702,15.8538,15.862,47500.0
2012-08-24 10:10:00,19.29,19.31,19.29,19.3,92500.0,15.862,15.8784,15.862,15.8702,92500.0
2012-08-24 10:20:00,19.3,19.31,19.29,19.29,24000.0,15.8702,15.8784,15.862,15.862,24000.0
2012-08-24 10:30:00,19.29,19.35,19.29,19.35,74000.0,15.862,15.9113,15.862,15.9113,74000.0
2012-08-24 10:40:00,19.36,19.38,19.35,19.35,73000.0,15.9195,15.936,15.9113,15.9113,73000.0
2012-08-24 10:50:00,19.35,19.36,19.34,19.35,41500.0,15.9113,15.9195,15.9031,15.9113,41500.0
2012-08-24 11:00:00,19.35,19.39,19.35,19.37,63500.0,15.9113,15.9442,15.9113,15.9278,63500.0
2012-08-24 11:10:00,19.37,19.44,19.36,19.43,95000.0,15.9278,15.9853,15.9195,15.9771,95000.0
2012-08-24 11:20:00,19.43,19.44,19.4,19.4,129500.0,15.9771,15.9853,15.9524,15.9524,129500.0
2012-08-24 11:30:00,19.4,19.42,19.4,19.41,67000.0,15.9524,15.9689,15.9524,15.9606,67000.0
2012-08-24 11:40:00,19.4,19.4,19.37,19.37,42500.0,15.9524,15.9524,15.9278,15.9278,42500.0
2012-08-24 11:50:00,19.37,19.37,19.36,19.37,28000.0,15.9278,15.9278,15.9195,15.9278,28000.0
2012-08-24 12:00:00,19.36,19.38,19.35,19.38,33500.0,15.9195,15.936,15.9113,15.936,33500.0
2012-08-24 12:10:00,19.38,19.38,19.37,19.37,69500.0,15.936,15.936,15.9278,15.9278,69500.0
2012-08-24 12:20:00,19.37,19.39,19.37,19.39,54500.0,15.9278,15.9442,15.9278,15.9442,54500.0
2012-08-24 12:30:00,19.39,19.4,19.39,19.39,41500.0,15.9442,15.9524,15.9442,15.9442,41500.0
2012-08-24 12:40:00,19.39,19.4,19.39,19.4,17000.0,15.9442,15.9524,15.9442,15.9524,17000.0
2012-08-24 12:50:00,19.4,19.41,19.4,19.41,12000.0,15.9524,15.9606,15.9524,15.9606,12000.0
2012-08-24 13:00:00,19.4,19.41,19.4,19.41,128500.0,15.9524,15.9606,15.9524,15.9606,128500.0
2012-08-24 13:10:00,19.41,19.41,19.4,19.41,18500.0,15.9606,15.9606,15.9524,15.9606,18500.0
2012-08-24 13:20:00,19.41,19.41,19.4,19.41,16500.0,15.9606,15.9606,15.9524,15.9606,16500.0
2012-08-24 13:30:00,19.41,19.42,19.41,19.42,27500.0,15.9606,15.9689,15.9606,15.9689,27500.0
2012-08-24 13:40:00,19.42,19.45,19.42,19.44,31500.0,15.9689,15.9935,15.9689,15.9853,31500.0
2012-08-24 13:50:00,19.45,19.45,19.42,19.43,27500.0,15.9935,15.9935,15.9689,15.9771,27500.0
2012-08-24 14:00:00,19.42,19.43,19.41,19.42,30500.0,15.9689,15.9771,15.9606,15.9689,30500.0
2012-08-24 14:10:00,19.42,19.42,19.41,19.41,8500.0,15.9689,15.9689,15.9606,15.9606,8500.0
2012-08-24 14:20:00,19.42,19.42,19.41,19.41,13500.0,15.9689,15.9689,15.9606,15.9606,13500.0
2012-08-24 14:30:00,19.42,19.42,19.41,19.41,9500.0,15.9689,15.9689,15.9606,15.9606,9500.0
2012-08-24 14:40:00,19.4,19.42,19.4,19.42,60500.0,15.9524,15.9689,15.9524,15.9689,60500.0
2012-08-24 14:50:00,19.41,19.41,19.41,19.41,10000.0,15.9606,15.9606,15.9606,15.9606,10000.0
2012-08-24 15:00:00,19.4,19.41,19.4,19.41,34000.0,15.9524,15.9606,15.9524,15.9606,34000.0
2012-08-24 15:10:00,19.41,19.44,19.41,19.44,13500.0,15.9606,15.9853,15.9606,15.9853,13500.0
2012-08-24 15:20:00,19.44,19.44,19.42,19.44,22000.0,15.9853,15.9853,15.9689,15.9853,22000.0
2012-08-24 15:30:00,19.44,19.44,19.42,19.44,58000.0,15.9853,15.9853,15.9689,15.9853,58000.0
2012-08-24 15:40:00,19.44,19.46,19.43,19.43,151500.0,15.9853,16.0018,15.9771,15.9771,151500.0
2012-08-24 15:50:00,19.44,19.44,19.4,19.41,169000.0,15.9853,15.9853,15.9524,15.9606,169000.0
2012-08-27 09:30:00,19.5,19.52,19.44,19.45,215500.0,16.0347,16.0511,15.9853,15.9935,215500.0
2012-08-27 09:40:00,19.44,19.44,19.4,19.42,213000.0,15.9853,15.9853,15.9524,15.9689,213000.0
2012-08-27 09:50:00,19.42,19.42,19.38,19.38,71000.0,15.9689,15.9689,15.936,15.936,71000.0
2012-08-27 10:00:00,19.37,19.39,19.36,19.39,55500.0,15.9278,15.9442,15.9195,15.9442,55500.0
2012-08-27 10:10:00,19.4,19.43,19.38,19.42,130000.0,15.9524,15.9771,15.936,15.9689,130000.0
2012-08-27 10:20:00,19.41,19.42,19.39,19.41,45500.0,15.9606,15.9689,15.9442,15.9606,45500.0
2012-08-27 10:30:00,19.42,19.43,19.4,19.42,30500.0,15.9689,15.9771,15.9524,15.9689,30500.0
2012-08-27 10:40:00,19.43,19.43,19.41,19.42,41500.0,15.9771,15.9771,15.9606,15.9689,41500.0
2012-08-27 10:50:00,19.41,19.42,19.38,19.41,40500.0,15.9606,15.9689,15.936,15.9606,40500.0
2012-08-27 11:00:00,19.41,19.45,19.41,19.44,125500.0,15.9606,15.9935,15.9606,15.9853,125500.0
2012-08-27 11:10:00,19.45,19.49,19.44,19.49,117500.0,15.9935,16.0264,15.9853,16.0264,117500.0
2012-08-27 11:20:00,19.49,19.5,19.47,19.48,29500.0,16.0264,16.0347,16.01,16.0182,29500.0
2012-08-27 11:30:00,19.48,19.5,19.47,19.47,82000.0,16.0182,16.0347,16.01,16.01,82000.0
2012-08-27 11:40:00,19.47,19.47,19.46,19.47,36000.0,16.01,16.01,16.0018,16.01,36000.0
2012-08-27 11:50:00,19.46,19.46,19.44,19.45,58000.0,16.0018,16.0018,15.9853,15.9935,58000.0
2012-08-27 12:00:00,19.45,19.46,19.45,19.45,35500.0,15.9935,16.0018,15.9935,15.9935,35500.0
2012-08-27 12:10:00,19.45,19.47,19.45,19.45,30500.0,15.9935,16.01,15.9935,15.9935,30500.0
2012-08-27 12:20:00,19.45,19.45,19.42,19.44,34000.0,15.9935,15.9935,15.9689,15.9853,34000.0
2012-08-27 12:30:00,19.43,19.44,19.43,19.44,24000.0,15.9771,15.9853,15.9771,15.9853,24000.0
2012-08-27 12:40:00,19.45,19.46,19.45,19.46,71000.0,15.9935,16.0018,15.9935,16.0018,71000.0
2012-08-27 12:50:00,19.45,19.46,19.45,19.45,20000.0,15.9935,16.0018,15.9935,15.9935,20000.0
2012-08-27 13:00:00,19.45,19.45,19.44,19.45,52500.0,15.9935,15.9935,15.9853,15.9935,52500.0
2012-08-27 13:10:00,19.45,19.46,19.45,19.45,31500.0,15.9935,16.0018,15.9935,15.9935,31500.0
2012-08-27 13:20:00,19.45,19.46,19.45,19.46,42500.0,15.9935,16.0018,15.9935,16.0018,42500.0
2012-08-27 13:30:00,19.46,19.46,19.45,19.45,51000.0,16.0018,16.0018,15.9935,15.9935,51000.0
2012-08-27 13:40:00,19.45,19.45,19.42,19.43,43500.0,15.9935,15.9935,15.9689,15.9771,43500.0
2012-08-27 13:50:00,19.43,19.44,19.42,19.44,22500.0,15.9771,15.9853,15.9689,15.9853,22500.0
2012-08-27 14:00:00,19.43,19.45,19.43,19.44,26000.0,15.9771,15.9935,15.9771,15.9853,26000.0
2012-08-27 14:10:00,19.44,19.44,19.42,19.43,34500.0,15.9853,15.9853,15.9689,15.9771,34500.0
2012-08-27 14:20:00,19.44,19.45,19.43,19.45,26500.0,15.9853,15.9935,15.9771,15.9935,26500.0
2012-08-27 14:30:00,19.45,19.47,19.45,19.47,49000.0,15.9935,16.01,15.9935,16.01,49000.0
2012-08-27 14:40:00,19.47,19.47,19.45,19.46,50500.0,16.01,16.01,15.9935,16.0018,50500.0
2012-08-27 14:50:00,19.45,19.47,19.45,19.46,50000.0,15.9935,16.01,15.9935,16.0018,50000.0
2012-08-27 15:00:00,19.46,19.46,19.45,19.45,30500.0,16.0018,16.0018,15.9935,15.9935,30500.0
2012-08-27 15:10:00,19.45,19.45,19.44,19.44,34500.0,15.9935,15.9935,15.9853,15.9853,34500.0
2012-08-27 15:20:00,19.44,19.44,19.42,19.42,91000.0,15.9853,15.9853,15.9689,15.9689,91000.0
2012-08-27 15:30:00,19.42,19.43,19.39,19.4,83500.0,15.9689,15.9771,15.9442,15.9524,83500.0
2012-08-27 15:40:00,19.4,19.42,19.39,19.41,108000.0,15.9524,15.9689,15.9442,15.9606,108000.0
2012-08-27 15:50:00,19.4,19.41,19.39,19.41,124000.0,15.9524,15.9606,15.9442,15.9606,124000.0
2012-08-28 09:30:00,19.39,19.43,19.37,19.43,189000.0,15.9442,15.9771,15.9278,15.9771,189000.0
2012-08-28 09:40:00,19.44,19.47,19.44,19.46,166500.0,15.9853,16.01,15.9853,16.0018,166500.0
2012-08-28 09:50:00,19.47,19.47,19.37,19.39,174500.0,16.01,16.01,15.9278,15.9442,174500.0
2012-08-28 10:00:00,19.39,19.42,19.35,19.41,281000.0,15.9442,15.9689,15.9113,15.9606,281000.0
2012-08-28 10:10:00,19.41,19.44,19.41,19.43,106000.0,15.9606,15.9853,15.9606,15.9771,106000.0
2012-08-28 10:20:00,19.43,19.49,19.43,19.47,108500.0,15.9771,16.0264,15.9771,16.01,108500.0
2012-08-28 10:30:00,19.48,19.5,19.46,19.48,198000.0,16.0182,16.0347,16.0018,16.0182,198000.0
2012-08-28 10:40:00,19.48,19.48,19.47,19.48,9500.0,16.0182,16.0182,16.01,16.0182,9500.0
2012-08-28 10:50:00,19.46,19.47,19.41,19.42,56000.0,16.0018,16.01,15.9606,15.9689,56000.0
2012-08-28 11:00:00,19.41,19.43,19.41,19.43,102500.0,15.9606,15.9771,15.9606,15.9771,102500.0
2012-08-28 11:10:00,19.43,19.43,19.4,19.42,75500.0,15.9771,15.9771,15.9524,15.9689,75500.0
2012-08-28 11:20:00,19.42,19.44,19.42,19.43,18500.0,15.9689,15.9853,15.9689,15.9771,18500.0
2012-08-28 11:30:00,19.43,19.46,19.43,19.45,30000.0,15.9771,16.0018,15.9771,15.9935,30000.0
2012-08-28 11:40:00,19.45,19.46,19.44,19.46,22500.0,15.9935,16.0018,15.9853,16.0018,22500.0
2012-08-28 11:50:00,19.46,19.47,19.45,19.47,46000.0,16.0018,16.01,15.9935,16.01,46000.0
2012-08-28 12:00:00,19.48,19.49,19.48,19.49,52000.0,16.0182,16.0264,16.0182,16.0264,52000.0
2012-08-28 12:10:00,19.49,19.49,19.48,19.48,45000.0,16.0264,16.0264,16.0182,16.0182,45000.0
2012-08-28 12:20:00,19.48,19.48,19.47,19.48,34000.0,16.0182,16.0182,16.01,16.0182,34000.0
2012-08-28 12:30:00,19.47,19.48,19.46,19.48,35500.0,16.01,16.0182,16.0018,16.0182,35500.0
2012-08-28 12:40:00,19.48,19.49,19.48,19.48,37500.0,16.0182,16.0264,16.0182,16.0182,37500.0
2012-08-28 12:50:00,19.49,19.5,19.49,19.5,89500.0,16.0264,16.0347,16.0264,16.0347,89500.0
2012-08-28 13:00:00,19.5,19.5,19.46,19.47,36000.0,16.0347,16.0347,16.0018,16.01,36000.0
2012-08-28 13:10:00,19.47,19.48,19.47,19.48,134000.0,16.01,16.0182,16.01,16.0182,134000.0
2012-08-28 13:20:00,19.47,19.49,19.47,19.47,39500.0,16.01,16.0264,16.01,16.01,39500.0
2012-08-28 13:30:00,19.47,19.49,19.47,19.49,68500.0,16.01,16.0264,16.01,16.0264,68500.0
2012-08-28 13:40:00,19.49,19.49,19.48,19.49,29000.0,16.0264,16.0264,16.0182,16.0264,29000.0
2012-08-28 13:50:00,19.49,19.49,19.47,19.48,18000.0,16.0264,16.0264,16.01,16.0182,18000.0
2012-08-28 14:00:00,19.48,19.49,19.48,19.48,38000.0,16.0182,16.0264,16.0182,16.0182,38000.0
2012-08-28 14:10:00,19.48,19.49,19.48,19.49,35000.0,16.0182,16.0264,16.0182,16.0264,35000.0
2012-08-28 14:20:00,19.49,19.51,19.49,19.51,62500.0,16.0264,16.0429,16.0264,16.0429,62500.0
2012-08-28 14:30:00,19.51,19.51,19.51,19.51,238000.0,16.0429,16.0429,16.0429,16.0429,238000.0
2012-08-28 14:40:00,19.51,19.51,19.49,19.49,34500.0,16.0429,16.0429,16.0264,16.0264,34500.0
2012-08-28 14:50:00,19.5,19.5,19.48,19.49,157000.0,16.0347,16.0347,16.0182,16.0264,157000.0
2012-08-28 15:00:00,19.5,19.51,19.5,19.51,118000.0,16.0347,16.0429,16.0347,16.0429,118000.0
2012-08-28 15:10:00,19.51,19.52,19.49,19.49,81000.0,16.0429,16.0511,16.0264,16.0264,81000.0
2012-08-28 15:20:00,19.5,19.5,19.48,19.49,103000.0,16.0347,16.0347,16.0182,16.0264,103000.0
2012-08-28 15:30:00,19.49,19.5,19.48,19.5,75500.0,16.0264,16.0347,16.0182,16.0347,75500.0
2012-08-28 15:40:00,19.5,19.5,19.49,19.49,241000.0,16.0347,16.0347,16.0264,16.0264,241000.0
2012-08-28 15:50:00,19.49,19.5,19.47,19.49,219000.0,16.0264,16.0347,16.01,16.0264,219000.0
2012-08-29 09:30:00,19.49,19.53,19.47,19.51,587000.0,16.0264,16.0593,16.01,16.0429,587000.0
2012-08-29 09:40:00,19.5,19.51,19.48,19.48,53500.0,16.0347,16.0429,16.0182,16.0182,53500.0
2012-08-29 09:50:00,19.49,19.5,19.45,19.45,32000.0,16.0264,16.0347,15.9935,15.9935,32000.0
2012-08-29 10:00:00,19.45,19.48,19.44,19.47,70500.0,15.9935,16.0182,15.9853,16.01,70500.0
2012-08-29 10:10:00,19.47,19.5,19.47,19.47,133500.0,16.01,16.0347,16.01,16.01,133500.0
2012-08-29 10:20:00,19.48,19.49,19.47,19.49,95500.0,16.0182,16.0264,16.01,16.0264,95500.0
2012-08-29 10:30:00,19.48,19.49,19.46,19.46,59000.0,16.0182,16.0264,16.0018,16.0018,59000.0
2012-08-29 10:40:00,19.46,19.47,19.46,19.46,66000.0,16.0018,16.01,16.0018,16.0018,66000.0
2012-08-29 10:50:00,19.45,19.45,19.42,19.43,114500.0,15.9935,15.9935,15.9689,15.9771,114500.0
2012-08-29 11:00:00,19.43,19.45,19.43,19.44,37500.0,15.9771,15.9935,15.9771,15.9853,37500.0
2012-08-29 11:10:00,19.45,19.45,19.44,19.45,32000.0,15.9935,15.9935,15.9853,15.9935,32000.0
2012-08-29 11:20:00,19.46,19.47,19.46,19.47,53500.0,16.0018,16.01,16.0018,16.01,53500.0
2012-08-29 11:30:00,19.47,19.51,19.47,19.5,123000.0,16.01,16.0429,16.01,16.0347,123000.0
2012-08-29 11:40:00,19.5,19.52,19.5,19.51,31500.0,16.0347,16.0511,16.0347,16.0429,31500.0
2012-08-29 11:50:00,19.51,19.51,19.49,19.49,169500.0,16.0429,16.0429,16.0264,16.0264,169500.0
2012-08-29 12:00:00,19.5,19.5,19.5,19.5,16500.0,16.0347,16.0347,16.0347,16.0347,16500.0
2012-08-29 12:10:00,19.5,19.5,19.49,19.5,6500.0,16.0347,16.0347,16.0264,16.0347,6500.0
2012-08-29 12:20:00,19.5,19.5,19.49,19.5,143500.0,16.0347,16.0347,16.0264,16.0347,143500.0
2012-08-29 12:30:00,19.5,19.51,19.49,19.51,68000.0,16.0347,16.0429,16.0264,16.0429,68000.0
2012-08-29 12:40:00,19.51,19.52,19.5,19.51,22500.0,16.0429,16.0511,16.0347,16.0429,22500.0
2012-08-29 12:50:00,19.51,19.51,19.49,19.49,327500.0,16.0429,16.0429,16.0264,16.0264,327500.0
2012-08-29 13:00:00,19.49,19.51,19.49,19.5,172000.0,16.0264,16.0429,16.0264,16.0347,172000.0
2012-08-29 13:10:00,19.5,19.54,19.5,19.53,69000.0,16.0347,16.0675,16.0347,16.0593,69000.0
2012-08-29 13:20:00,19.53,19.54,19.53,19.54,49500.0,16.0593,16.0675,16.0593,16.0675,49500.0
2012-08-29 13:30:00,19.54,19.54,19.52,19.53,61000.0,16.0675,16.0675,16.0511,16.0593,61000.0
2012-08-29 13:40:00,19.54,19.55,19.54,19.55,37500.0,16.0675,16.0758,16.0675,16.0758,37500.0
2012-08-29 13:50:00,19.54,19.55,19.52,19.53,19500.0,16.0675,16.0758,16.0511,16.0593,19500.0
2012-08-29 14:00:00,19.54,19.54,19.52,19.52,393000.0,16.0675,16.0675,16.0511,16.0511,393000.0
2012-08-29 14:10:00,19.52,19.54,19.52,19.53,23000.0,16.0511,16.0675,16.0511,16.0593,23000.0
2012-08-29 14:20:00,19.53,19.55,19.53,19.54,23000.0,16.0593,16.0758,16.0593,16.0675,23000.0
2012-08-29 14:30:00,19.54,19.54,19.53,19.54,42500.0,16.0675,16.0675,16.0593,16.0675,42500.0
2012-08-29 14:40:00,19.54,19.55,19.53,19.53,11000.0,16.0675,16.0758,16.0593,16.0593,11000.0
2012-08-29 14:50:00,19.53,19.53,19.52,19.53,28000.0,16.0593,16.0593,16.0511,16.0593,28000.0
2012-08-29 15:00:00,19.52,19.53,19.51,19.53,93500.0,16.0511,16.0593,16.0429,16.0593,93500.0
2012-08-29 15:10:00,19.53,19.54,19.53,19.53,56500.0,16.0593,16.0675,16.0593,16.0593,56500.0
2012-08-29 15:20:00,19.54,19.54,19.53,19.53,46500.0,16.0675,16.0675,16.0593,16.0593,46500.0
2012-08-29 15:30:00,19.53,19.54,19.52,19.52,69000.0,16.0593,16.0675,16.0511,16.0511,69000.0
2012-08-29 15:40:00,19.52,19.54,19.51,19.51,87500.0,16.0511,16.0675,16.0429,16.0429,87500.0
2012-08-29 15:50:00,19.51,19.53,19.51,19.51,184000.0,16.0429,16.0593,16.0429,16.0429,184000.0
2012-08-30 09:30:00,19.39,19.4,19.36,19.4,119000.0,15.9442,15.9524,15.9195,15.9524,119000.0
2012-08-30 09:40:00,19.39,19.43,19.38,19.42,160500.0,15.9442,15.9771,15.936,15.9689,160500.0
2012-08-30 09:50:00,19.42,19.42,19.38,19.38,134000.0,15.9689,15.9689,15.936,15.936,134000.0
2012-08-30 10:00:00,19.36,19.38,19.36,19.38,36000.0,15.9195,15.936,15.9195,15.936,36000.0
2012-08-30 10:10:00,19.38,19.39,19.37,19.37,23500.0,15.936,15.9442,15.9278,15.9278,23500.0
2012-08-30 10:20:00,19.37,19.37,19.32,19.32,63500.0,15.9278,15.9278,15.8866,15.8866,63500.0
2012-08-30 10:30:00,19.32,19.33,19.31,19.31,155000.0,15.8866,15.8949,15.8784,15.8784,155000.0
2012-08-30 10:40:00,19.3,19.31,19.29,19.3,116500.0,15.8702,15.8784,15.862,15.8702,116500.0
2012-08-30 10:50:00,19.29,19.3,19.27,19.3,181000.0,15.862,15.8702,15.8455,15.8702,181000.0
2012-08-30 11:00:00,19.3,19.31,19.3,19.31,222000.0,15.8702,15.8784,15.8702,15.8784,222000.0
2012-08-30 11:10:00,19.31,19.34,19.3,19.34,264000.0,15.8784,15.9031,15.8702,15.9031,264000.0
2012-08-30 11:20:00,19.34,19.35,19.33,19.35,77000.0,15.9031,15.9113,15.8949,15.9113,77000.0
2012-08-30 11:30:00,19.35,19.35,19.33,19.34,19500.0,15.9113,15.9113,15.8949,15.9031,19500.0
2012-08-30 11:40:00,19.34,19.35,19.34,19.34,25000.0,15.9031,15.9113,15.9031,15.9031,25000.0
2012-08-30 11:50:00,19.34,19.34,19.33,19.34,93500.0,15.9031,15.9031,15.8949,15.9031,93500.0
2012-08-30 12:00:00,19.33,19.34,19.32,19.34,9500.0,15.8949,15.9031,15.8866,15.9031,9500.0
2012-08-30 12:10:00,19.34,19.34,19.34,19.34,14500.0,15.9031,15.9031,15.9031,15.9031,14500.0
2012-08-30 12:20:00,19.34,19.35,19.32,19.33,119500.0,15.9031,15.9113,15.8866,15.8949,119500.0
2012-08-30 12:30:00,19.33,19.35,19.33,19.35,24500.0,15.8949,15.9113,15.8949,15.9113,24500.0
2012-08-30 12:40:00,19.34,19.35,19.34,19.35,26500.0,15.9031,15.9113,15.9031,15.9113,26500.0
2012-08-30 12:50:00,19.35,19.36,19.35,19.35,19500.0,15.9113,15.9195,15.9113,15.9113,19500.0
2012-08-30 13:00:00,19.35,19.36,19.35,19.36,36500.0,15.9113,15.9195,15.9113,15.9195,36500.0
2012-08-30 13:10:00,19.35,19.35,19.35,19.35,16000.0,15.9113,15.9113,15.9113,15.9113,16000.0
2012-08-30 13:20:00,19.35,19.35,19.34,19.34,14000.0,15.9113,15.9113,15.9031,15.9031,14000.0
2012-08-30 13:30:00,19.35,19.36,19.34,19.35,35000.0,15.9113,15.9195,15.9031,15.9113,35000.0
2012-08-30 13:40:00,19.35,19.36,19.35,19.35,21500.0,15.9113,15.9195,15.9113,15.9113,21500.0
2012-08-30 13:50:00,19.36,19.37,19.35,19.37,27000.0,15.9195,15.9278,15.9113,15.9278,27000.0
2012-08-30 14:00:00,19.37,19.38,19.36,19.38,76000.0,15.9278,15.936,15.9195,15.936,76000.0
2012-08-30 14:10:00,19.38,19.38,19.37,19.37,22500.0,15.936,15.936,15.9278,15.9278,22500.0
2012-08-30 14:20:00,19.37,19.37,19.37,19.37,11500.0,15.9278,15.9278,15.9278,15.9278,11500.0
2012-08-30 14:30:00,19.36,19.37,19.36,19.36,194000.0,15.9195,15.9278,15.9195,15.9195,194000.0
2012-08-30 14:40:00,19.35,19.36,19.35,19.36,36000.0,15.9113,15.9195,15.9113,15.9195,36000.0
2012-08-30 14:50:00,19.37,19.37,19.37,19.37,32500.0,15.9278,15.9278,15.9278,15.9278,32500.0
2012-08-30 15:00:00,19.37,19.38,19.37,19.37,33500.0,15.9278,15.936,15.9278,15.9278,33500.0
2012-08-30 15:10:00,19.37,19.38,19.37,19.38,21000.0,15.9278,15.936,15.9278,15.936,21000.0
2012-08-30 15:20:00,19.38,19.39,19.37,19.38,63500.0,15.936,15.9442,15.9278,15.936,63500.0
2012-08-30 15:30:00,19.38,19.4,19.38,19.39,79500.0,15.936,15.9524,15.936,15.9442,79500.0
2012-08-30 15:40:00,19.39,19.4,19.37,19.38,250500.0,15.9442,15.9524,15.9278,15.936,250500.0
2012-08-30 15:50:00,19.37,19.38,19.35,19.36,148000.0,15.9278,15.936,15.9113,15.9195,148000.0
2012-08-31 09:30:00,19.51,19.52,19.48,19.49,262000.0,16.0429,16.0511,16.0182,16.0264,262000.0
2012-08-31 09:40:00,19.49,19.49,19.41,19.41,99000.0,16.0264,16.0264,15.9606,15.9606,99000.0
2012-08-31 09:50:00,19.41,19.42,19.39,19.4,279000.0,15.9606,15.9689,15.9442,15.9524,279000.0
2012-08-31 10:00:00,19.4,19.4,19.27,19.27,309500.0,15.9524,15.9524,15.8455,15.8455,309500.0
2012-08-31 10:10:00,19.27,19.41,19.26,19.4,132000.0,15.8455,15.9606,15.8373,15.9524,132000.0
2012-08-31 10:20:00,19.4,19.43,19.37,19.37,98500.0,15.9524,15.9771,15.9278,15.9278,98500.0
2012-08-31 10:30:00,19.38,19.43,19.36,19.39,107000.0,15.936,15.9771,15.9195,15.9442,107000.0
2012-08-31 10:40:00,19.39,19.43,19.39,19.42,179000.0,15.9442,15.9771,15.9442,15.9689,179000.0
2012-08-31 10:50:00,19.42,19.48,19.41,19.46,116000.0,15.9689,16.0182,15.9606,16.0018,116000.0
2012-08-31 11:00:00,19.47,19.5,19.46,19.48,209500.0,16.01,16.0347,16.0018,16.0182,209500.0
2012-08-31 11:10:00,19.48,19.49,19.47,19.49,58000.0,16.0182,16.0264,16.01,16.0264,58000.0
2012-08-31 11:20:00,19.49,19.5,19.47,19.47,75500.0,16.0264,16.0347,16.01,16.01,75500.0
2012-08-31 11:30:00,19.48,19.48,19.47,19.47,22000.0,16.0182,16.0182,16.01,16.01,22000.0
2012-08-31 11:40:00,19.47,19.48,19.45,19.46,35000.0,16.01,16.0182,15.9935,16.0018,35000.0
2012-08-31 11:50:00,19.46,19.47,19.45,19.45,34000.0,16.0018,16.01,15.9935,15.9935,34000.0
2012-08-31 12:00:00,19.45,19.45,19.41,19.41,40500.0,15.9935,15.9935,15.9606,15.9606,40500.0
2012-08-31 12:10:00,19.39,19.39,19.37,19.39,64500.0,15.9442,15.9442,15.9278,15.9442,64500.0
2012-08-31 12:20:00,19.39,19.4,19.38,19.39,147500.0,15.9442,15.9524,15.936,15.9442,147500.0
2012-08-31 12:30:00,19.39,19.41,19.38,19.4,132000.0,15.9442,15.9606,15.936,15.9524,132000.0
2012-08-31 12:40:00,19.4,19.4,19.39,19.4,72000.0,15.9524,15.9524,15.9442,15.9524,72000.0
2012-08-31 12:50:00,19.4,19.41,19.39,19.41,50000.0,15.9524,15.9606,15.9442,15.9606,50000.0
2012-08-31 13:00:00,19.41,19.41,19.4,19.41,49000.0,15.9606,15.9606,15.9524,15.9606,49000.0
2012-08-31 13:10:00,19.4,19.4,19.36,19.36,266000.0,15.9524,15.9524,15.9195,15.9195,266000.0
2012-08-31 13:20:00,19.36,19.38,19.36,19.37,37500.0,15.9195,15.936,15.9195,15.9278,37500.0
2012-08-31 13:30:00,19.37,19.39,19.37,19.39,36500.0,15.9278,15.9442,15.9278,15.9442,36500.0
2012-08-31 13:40:00,19.39,19.4,19.39,19.4,318500.0,15.9442,15.9524,15.9442,15.9524,318500.0
2012-08-31 13:50:00,19.4,19.44,19.4,19.42,62500.0,15.9524,15.9853,15.9524,15.9689,62500.0
2012-08-31 14:00:00,19.43,19.43,19.42,19.43,65000.0,15.9771,15.9771,15.9689,15.9771,65000.0
2012-08-31 14:10:00,19.44,19.47,19.43,19.47,286000.0,15.9853,16.01,15.9771,16.01,286000.0
2012-08-31 14:20:00,19.47,19.48,19.47,19.48,522500.0,16.01,16.0182,16.01,16.0182,522500.0
2012-08-31 14:30:00,19.48,19.48,19.46,19.47,107500.0,16.0182,16.0182,16.0018,16.01,107500.0
2012-08-31 14:40:00,19.46,19.46,19.45,19.46,26000.0,16.0018,16.0018,15.9935,16.0018,26000.0
2012-08-31 14:50:00,19.46,19.46,19.46,19.46,16500.0,16.0018,16.0018,16.0018,16.0018,16500.0
2012-08-31 15:00:00,19.46,19.46,19.42,19.42,41000.0,16.0018,16.0018,15.9689,15.9689,41000.0
2012-08-31 15:10:00,19.42,19.43,19.41,19.43,43500.0,15.9689,15.9771,15.9606,15.9771,43500.0
2012-08-31 15:20:00,19.43,19.44,19.43,19.43,160000.0,15.9771,15.9853,15.9771,15.9771,160000.0
2012-08-31 15:30:00,19.43,19.45,19.42,19.44,237000.0,15.9771,15.9935,15.9689,15.9853,237000.0
2012-08-31 15:40:00,19.44,19.45,19.43,19.44,196000.0,15.9853,15.9935,15.9771,15.9853,196000.0
2012-08-31 15:50:00,19.44,19.48,19.44,19.45,289500.0,15.9853,16.0182,15.9853,15.9935,289500.0
2012-09-04 09:30:00,19.47,19.58,19.45,19.45,371000.0,16.01,16.1004,15.9935,15.9935,371000.0
2012-09-04 09:40:00,19.45,19.46,19.41,19.45,144000.0,15.9935,16.0018,15.9606,15.9935,144000.0
2012-09-04 09:50:00,19.45,19.46,19.43,19.44,54000.0,15.9935,16.0018,15.9771,15.9853,54000.0
2012-09-04 10:00:00,19.44,19.44,19.37,19.37,222500.0,15.9853,15.9853,15.9278,15.9278,222500.0
2012-09-04 10:10:00,19.37,19.37,19.35,19.36,46000.0,15.9278,15.9278,15.9113,15.9195,46000.0
2012-09-04 10:20:00,19.36,19.37,19.35,19.36,71000.0,15.9195,15.9278,15.9113,15.9195,71000.0
2012-09-04 10:30:00,19.34,19.38,19.32,19.38,109000.0,15.9031,15.936,15.8866,15.936,109000.0
2012-09-04 10:40:00,19.37,19.37,19.34,19.35,58500.0,15.9278,15.9278,15.9031,15.9113,58500.0
2012-09-04 10:50:00,19.35,19.37,19.32,19.33,76000.0,15.9113,15.9278,15.8866,15.8949,76000.0
2012-09-04 11:00:00,19.34,19.36,19.33,19.35,49500.0,15.9031,15.9195,15.8949,15.9113,49500.0
2012-09-04 11:10:00,19.34,19.37,19.34,19.37,40000.0,15.9031,15.9278,15.9031,15.9278,40000.0
2012-09-04 11:20:00,19.36,19.38,19.35,19.38,60500.0,15.9195,15.936,15.9113,15.936,60500.0
2012-09-04 11:30:00,19.38,19.38,19.37,19.38,86500.0,15.936,15.936,15.9278,15.936,86500.0
2012-09-04 11:40:00,19.38,19.38,19.37,19.38,47500.0,15.936,15.936,15.9278,15.936,47500.0
2012-09-04 11:50:00,19.38,19.39,19.37,19.39,55000.0,15.936,15.9442,15.9278,15.9442,55000.0
2012-09-04 12:00:00,19.39,19.39,19.37,19.38,101000.0,15.9442,15.9442,15.9278,15.936,101000.0
2012-09-04 12:10:00,19.38,19.39,19.37,19.37,49500.0,15.936,15.9442,15.9278,15.9278,49500.0
2012-09-04 12:20:00,19.38,19.39,19.37,19.39,104000.0,15.936,15.9442,15.9278,15.9442,104000.0
2012-09-04 12:30:00,19.39,19.41,19.39,19.41,146500.0,15.9442,15.9606,15.9442,15.9606,146500.0
2012-09-04 12:40:00,19.41,19.43,19.41,19.43,83500.0,15.9606,15.9771,15.9606,15.9771,83500.0
2012-09-04 12:50:00,19.43,19.46,19.43,19.45,1155500.0,15.9771,16.0018,15.9771,15.9935,1155500.0
2012-09-04 13:00:00,19.45,19.46,19.45,19.46,485000.0,15.9935,16.0018,15.9935,16.0018,485000.0
2012-09-04 13:10:00,19.46,19.47,19.45,19.47,232500.0,16.0018,16.01,15.9935,16.01,232500.0
2012-09-04 13:20:00,19.47,19.47,19.46,19.47,77000.0,16.01,16.01,16.0018,16.01,77000.0
2012-09-04 13:30:00,19.47,19.48,19.46,19.48,330000.0,16.01,16.0182,16.0018,16.0182,330000.0
2012-09-04 13:40:00,19.48,19.48,19.47,19.47,964500.0,16.0182,16.0182,16.01,16.01,964500.0
2012-09-04 13:50:00,19.47,19.48,19.47,19.48,1725500.0,16.01,16.0182,16.01,16.0182,1725500.0
2012-09-04 14:00:00,19.48,19.54,19.48,19.54,2561000.0,16.0182,16.0675,16.0182,16.0675,2561000.0
2012-09-04 14:10:00,19.54,19.57,19.54,19.57,1996500.0,16.0675,16.0922,16.0675,16.0922,1996500.0
2012-09-04 14:20:00,19.57,19.61,19.57,19.61,3412500.0,16.0922,16.1251,16.0922,16.1251,3412500.0
2012-09-04 14:30:00,19.61,19.7,19.6,19.69,8974000.0,16.1251,16.1991,16.1169,16.1909,8974000.0
2012-09-04 14:40:00,19.69,19.69,19.67,19.68,590500.0,16.1909,16.1909,16.1744,16.1827,590500.0
2012-09-04 14:50:00,19.68,19.69,19.67,19.68,1196500.0,16.1827,16.1909,16.1744,16.1827,1196500.0
2012-09-04 15:00:00,19.68,19.69,19.66,19.69,681000.0,16.1827,16.1909,16.1662,16.1909,681000.0
2012-09-04 15:10:00,19.69,19.69,19.66,19.67,5765000.0,16.1909,16.1909,16.1662,16.1744,5765000.0
2012-09-04 15:20:00,19.67,19.71,19.67,19.71,1791500.0,16.1744,16.2073,16.1744,16.2073,1791500.0
2012-09-04 15:30:00,19.71,19.72,19.68,19.68,2704500.0,16.2073,16.2156,16.1827,16.1827,2704500.0
2012-09-04 15:40:00,19.67,19.68,19.66,19.67,2211000.0,16.1744,16.1827,16.1662,16.1744,2211000.0
2012-09-04 15:50:00,19.67,19.71,19.66,19.68,30040500.0,16.1744,16.2073,16.1662,16.1827,30040500.0
2012-09-05 09:30:00,19.68,19.69,19.64,19.64,181000.0,16.1827,16.1909,16.1498,16.1498,181000.0
2012-09-05 09:40:00,19.64,19.64,19.58,19.62,187000.0,16.1498,16.1498,16.1004,16.1333,187000.0
2012-09-05 09:50:00,19.61,19.66,19.61,19.63,238000.0,16.1251,16.1662,16.1251,16.1416,238000.0
2012-09-05 10:00:00,19.63,19.66,19.62,19.64,80500.0,16.1416,16.1662,16.1333,16.1498,80500.0
2012-09-05 10:10:00,19.64,19.69,19.63,19.65,387000.0,16.1498,16.1909,16.1416,16.158,387000.0
2012-09-05 10:20:00,19.65,19.68,19.65,19.68,190000.0,16.158,16.1827,16.158,16.1827,190000.0
2012-09-05 10:30:00,19.68,19.7,19.66,19.67,89000.0,16.1827,16.1991,16.1662,16.1744,89000.0
2012-09-05 10:40:00,19.67,19.67,19.65,19.65,31500.0,16.1744,16.1744,16.158,16.158,31500.0
2012-09-05 10:50:00,19.64,19.64,19.6,19.6,108000.0,16.1498,16.1498,16.1169,16.1169,108000.0
2012-09-05 11:00:00,19.6,19.62,19.59,19.62,172500.0,16.1169,16.1333,16.1087,16.1333,172500.0
2012-09-05 11:10:00,19.62,19.64,19.62,19.63,146500.0,16.1333,16.1498,16.1333,16.1416,146500.0
2012-09-05 11:20:00,19.64,19.66,19.63,19.66,74000.0,16.1498,16.1662,16.1416,16.1662,74000.0
2012-09-05 11:30:00,19.65,19.67,19.65,19.67,89000.0,16.158,16.1744,16.158,16.1744,89000.0
2012-09-05 11:40:00,19.66,19.67,19.64,19.65,38500.0,16.1662,16.1744,16.1498,16.158,38500.0
2012-09-05 11:50:00,19.65,19.65,19.64,19.65,76000.0,16.158,16.158,16.1498,16.158,76000.0
2012-09-05 12:00:00,19.65,19.68,19.65,19.68,86000.0,16.158,16.1827,16.158,16.1827,86000.0
2012-09-05 12:10:00,19.69,19.69,19.68,19.69,161500.0,16.1909,16.1909,16.1827,16.1909,161500.0
2012-09-05 12:20:00,19.69,19.69,19.68,19.68,87000.0,16.1909,16.1909,16.1827,16.1827,87000.0
2012-09-05 12:30:00,19.68,19.68,19.67,19.67,52500.0,16.1827,16.1827,16.1744,16.1744,52500.0
2012-09-05 12:40:00,19.67,19.68,19.67,19.67,37500.0,16.1744,16.1827,16.1744,16.1744,37500.0
2012-09-05 12:50:00,19.68,19.68,19.67,19.67,51500.0,16.1827,16.1827,16.1744,16.1744,51500.0
2012-09-05 13:00:00,19.67,19.67,19.66,19.66,37500.0,16.1744,16.1744,16.1662,16.1662,37500.0
2012-09-05 13:10:00,19.66,19.66,19.65,19.66,41000.0,16.1662,16.1662,16.158,16.1662,41000.0
2012-09-05 13:20:00,19.66,19.66,19.65,19.65,59500.0,16.1662,16.1662,16.158,16.158,59500.0
2012-09-05 13:30:00,19.64,19.64,19.6,19.6,96500.0,16.1498,16.1498,16.1169,16.1169,96500.0
2012-09-05 13:40:00,19.6,19.61,19.58,19.59,90500.0,16.1169,16.1251,16.1004,16.1087,90500.0
2012-09-05 13:50:00,19.59,19.61,19.59,19.61,212500.0,16.1087,16.1251,16.1087,16.1251,212500.0
2012-09-05 14:00:00,19.61,19.62,19.6,19.61,216000.0,16.1251,16.1333,16.1169,16.1251,216000.0
2012-09-05 14:10:00,19.61,19.63,19.6,19.62,157000.0,16.1251,16.1416,16.1169,16.1333,157000.0
2012-09-05 14:20:00,19.62,19.66,19.62,19.65,125000.0,16.1333,16.1662,16.1333,16.158,125000.0
2012-09-05 14:30:00,19.66,19.68,19.65,19.67,271000.0,16.1662,16.1827,16.158,16.1744,271000.0
2012-09-05 14:40:00,19.67,19.68,19.65,19.65,125500.0,16.1744,16.1827,16.158,16.158,125500.0
2012-09-05 14:50:00,19.65,19.66,19.64,19.65,145000.0,16.158,16.1662,16.1498,16.158,145000.0
2012-09-05 15:00:00,19.65,19.65,19.62,19.63,167000.0,16.158,16.158,16.1333,16.1416,167000.0
2012-09-05 15:10:00,19.63,19.63,19.62,19.63,199000.0,16.1416,16.1416,16.1333,16.1416,199000.0
2012-09-05 15:20:00,19.63,19.64,19.63,19.63,291000.0,16.1416,16.1498,16.1416,16.1416,291000.0
2012-09-05 15:30:00,19.63,19.65,19.63,19.64,511500.0,16.1416,16.158,16.1416,16.1498,511500.0
2012-09-05 15:40:00,19.64,19.65,19.61,19.62,276500.0,16.1498,16.158,16.1251,16.1333,276500.0
2012-09-05 15:50:00,19.62,19.64,19.62,19.64,363000.0,16.1333,16.1498,16.1333,16.1498,363000.0
2012-09-06 09:30:00,19.76,19.87,19.75,19.86,382500.0,16.2484,16.3389,16.2402,16.3307,382500.0
2012-09-06 09:40:00,19.86,19.86,19.82,19.83,86000.0,16.3307,16.3307,16.2978,16.306,86000.0
2012-09-06 09:50:00,19.84,19.85,19.83,19.85,131500.0,16.3142,16.3225,16.306,16.3225,131500.0
2012-09-06 10:00:00,19.86,19.92,19.86,19.9,79000.0,16.3307,16.38,16.3307,16.3636,79000.0
2012-09-06 10:10:00,19.9,19.92,19.89,19.91,27000.0,16.3636,16.38,16.3553,16.3718,27000.0
2012-09-06 10:20:00,19.92,19.94,19.92,19.94,176500.0,16.38,16.3965,16.38,16.3965,176500.0
2012-09-06 10:30:00,19.94,19.98,19.94,19.97,88500.0,16.3965,16.4294,16.3965,16.4211,88500.0
2012-09-06 10:40:00,19.98,19.99,19.96,19.98,93000.0,16.4294,16.4376,16.4129,16.4294,93000.0
2012-09-06 10:50:00,19.99,20.0,19.97,19.99,173000.0,16.4376,16.4458,16.4211,16.4376,173000.0
2012-09-06 11:00:00,20.0,20.01,19.98,19.98,181500.0,16.4458,16.454,16.4294,16.4294,181500.0
2012-09-06 11:10:00,19.99,19.99,19.98,19.98,143000.0,16.4376,16.4376,16.4294,16.4294,143000.0
2012-09-06 11:20:00,19.97,20.0,19.97,20.0,79500.0,16.4211,16.4458,16.4211,16.4458,79500.0
2012-09-06 11:30:00,20.0,20.02,20.0,20.02,93000.0,16.4458,16.4622,16.4458,16.4622,93000.0
2012-09-06 11:40:00,20.02,20.04,20.02,20.02,311000.0,16.4622,16.4787,16.4622,16.4622,311000.0
2012-09-06 11:50:00,20.02,20.04,20.02,20.04,30500.0,16.4622,16.4787,16.4622,16.4787,30500.0
2012-09-06 12:00:00,20.03,20.05,20.03,20.05,110000.0,16.4705,16.4869,16.4705,16.4869,110000.0
2012-09-06 12:10:00,20.05,20.06,20.05,20.06,55500.0,16.4869,16.4951,16.4869,16.4951,55500.0
2012-09-06 12:20:00,20.05,20.05,20.04,20.04,52000.0,16.4869,16.4869,16.4787,16.4787,52000.0
2012-09-06 12:30:00,20.04,20.06,20.04,20.05,144500.0,16.4787,16.4951,16.4787,16.4869,144500.0
2012-09-06 12:40:00,20.05,20.05,20.04,20.05,51000.0,16.4869,16.4869,16.4787,16.4869,51000.0
2012-09-06 12:50:00,20.04,20.05,20.04,20.05,151000.0,16.4787,16.4869,16.4787,16.4869,151000.0
2012-09-06 13:00:00,20.05,20.05,20.04,20.04,47500.0,16.4869,16.4869,16.4787,16.4787,47500.0
2012-09-06 13:10:00,20.04,20.05,20.03,20.04,45000.0,16.4787,16.4869,16.4705,16.4787,45000.0
2012-09-06 13:20:00,20.03,20.04,20.03,20.03,72500.0,16.4705,16.4787,16.4705,16.4705,72500.0
2012-09-06 13:30:00,20.03,20.04,20.03,20.04,69500.0,16.4705,16.4787,16.4705,16.4787,69500.0
2012-09-06 13:40:00,20.04,20.04,20.04,20.04,139500.0,16.4787,16.4787,16.4787,16.4787,139500.0
2012-09-06 13:50:00,20.04,20.05,20.03,20.03,63000.0,16.4787,16.4869,16.4705,16.4705,63000.0
2012-09-06 14:00:00,20.04,20.04,20.02,20.02,84000.0,16.4787,16.4787,16.4622,16.4622,84000.0
2012-09-06 14:10:00,20.02,20.04,20.01,20.04,139500.0,16.4622,16.4787,16.454,16.4787,139500.0
2012-09-06 14:20:00,20.04,20.04,20.02,20.03,149000.0,16.4787,16.4787,16.4622,16.4705,149000.0
2012-09-06 14:30:00,20.03,20.03,20.02,20.03,96000.0,16.4705,16.4705,16.4622,16.4705,96000.0
2012-09-06 14:40:00,20.03,20.03,20.02,20.03,158500.0,16.4705,16.4705,16.4622,16.4705,158500.0
2012-09-06 14:50:00,20.04,20.04,20.02,20.02,122500.0,16.4787,16.4787,16.4622,16.4622,122500.0
2012-09-06 15:00:00,20.02,20.02,20.0,20.01,87500.0,16.4622,16.4622,16.4458,16.454,87500.0
2012-09-06 15:10:00,20.01,20.01,19.99,19.99,238500.0,16.454,16.454,16.4376,16.4376,238500.0
2012-09-06 15:20:00,20.0,20.0,19.99,20.0,111000.0,16.4458,16.4458,16.4376,16.4458,111000.0
2012-09-06 15:30:00,20.0,20.02,20.0,20.01,212000.0,16.4458,16.4622,16.4458,16.454,212000.0
2012-09-06 15:40:00,20.0,20.01,20.0,20.01,129000.0,16.4458,16.454,16.4458,16.454,129000.0
2012-09-06 15:50:00,20.01,20.02,20.0,20.01,236000.0,16.454,16.4622,16.4458,16.454,236000.0
2012-09-07 09:30:00,20.06,20.1,20.02,20.09,445000.0,16.4951,16.528,16.4622,16.5198,445000.0
2012-09-07 09:40:00,20.08,20.12,20.08,20.11,234500.0,16.5116,16.5445,16.5116,16.5363,234500.0
2012-09-07 09:50:00,20.11,20.11,20.07,20.09,151500.0,16.5363,16.5363,16.5034,16.5198,151500.0
2012-09-07 10:00:00,20.09,20.11,20.06,20.11,84500.0,16.5198,16.5363,16.4951,16.5363,84500.0
2012-09-07 10:10:00,20.1,20.12,20.1,20.12,109500.0,16.528,16.5445,16.528,16.5445,109500.0
2012-09-07 10:20:00,20.12,20.14,20.11,20.13,52000.0,16.5445,16.5609,16.5363,16.5527,52000.0
2012-09-07 10:30:00,20.13,20.15,20.11,20.13,203500.0,16.5527,16.5691,16.5363,16.5527,203500.0
2012-09-07 10:40:00,20.13,20.15,20.13,20.15,145500.0,16.5527,16.5691,16.5527,16.5691,145500.0
2012-09-07 10:50:00,20.15,20.18,20.15,20.17,65000.0,16.5691,16.5938,16.5691,16.5856,65000.0
2012-09-07 11:00:00,20.17,20.17,20.15,20.15,166000.0,16.5856,16.5856,16.5691,16.5691,166000.0
2012-09-07 11:10:00,20.15,20.16,20.13,20.13,43000.0,16.5691,16.5774,16.5527,16.5527,43000.0
2012-09-07 11:20:00,20.13,20.15,20.13,20.15,46000.0,16.5527,16.5691,16.5527,16.5691,46000.0
2012-09-07 11:30:00,20.15,20.16,20.12,20.12,83000.0,16.5691,16.5774,16.5445,16.5445,83000.0
2012-09-07 11:40:00,20.13,20.13,20.13,20.13,34500.0,16.5527,16.5527,16.5527,16.5527,34500.0
2012-09-07 11:50:00,20.13,20.15,20.13,20.15,85000.0,16.5527,16.5691,16.5527,16.5691,85000.0
2012-09-07 12:00:00,20.15,20.15,20.14,20.15,40000.0,16.5691,16.5691,16.5609,16.5691,40000.0
2012-09-07 12:10:00,20.15,20.15,20.13,20.13,109000.0,16.5691,16.5691,16.5527,16.5527,109000.0
2012-09-07 12:20:00,20.13,20.14,20.13,20.13,74000.0,16.5527,16.5609,16.5527,16.5527,74000.0
2012-09-07 12:30:00,20.13,20.14,20.13,20.14,42000.0,16.5527,16.5609,16.5527,16.5609,42000.0
2012-09-07 12:40:00,20.14,20.16,20.14,20.15,77500.0,16.5609,16.5774,16.5609,16.5691,77500.0
2012-09-07 12:50:00,20.15,20.16,20.15,20.15,33500.0,16.5691,16.5774,16.5691,16.5691,33500.0
2012-09-07 13:00:00,20.15,20.16,20.15,20.16,36000.0,16.5691,16.5774,16.5691,16.5774,36000.0
2012-09-07 13:10:00,20.15,20.16,20.13,20.15,48500.0,16.5691,16.5774,16.5527,16.5691,48500.0
2012-09-07 13:20:00,20.14,20.14,20.14,20.14,16500.0,16.5609,16.5609,16.5609,16.5609,16500.0
2012-09-07 13:30:00,20.14,20.14,20.12,20.13,9500.0,16.5609,16.5609,16.5445,16.5527,9500.0
2012-09-07 13:40:00,20.13,20.13,20.12,20.13,46500.0,16.5527,16.5527,16.5445,16.5527,46500.0
2012-09-07 13:50:00,20.13,20.13,20.12,20.12,38000.0,16.5527,16.5527,16.5445,16.5445,38000.0
2012-09-07 14:00:00,20.12,20.13,20.12,20.12,42500.0,16.5445,16.5527,16.5445,16.5445,42500.0
2012-09-07 14:10:00,20.13,20.14,20.12,20.14,87500.0,16.5527,16.5609,16.5445,16.5609,87500.0
2012-09-07 14:20:00,20.14,20.14,20.13,20.13,12500.0,16.5609,16.5609,16.5527,16.5527,12500.0
2012-09-07 14:30:00,20.13,20.14,20.13,20.14,65000.0,16.5527,16.5609,16.5527,16.5609,65000.0
2012-09-07 14:40:00,20.13,20.14,20.13,20.14,68000.0,16.5527,16.5609,16.5527,16.5609,68000.0
2012-09-07 14:50:00,20.14,20.14,20.13,20.13,12500.0,16.5609,16.5609,16.5527,16.5527,12500.0
2012-09-07 15:00:00,20.13,20.13,20.13,20.13,55000.0,16.5527,16.5527,16.5527,16.5527,55000.0
2012-09-07 15:10:00,20.13,20.13,20.11,20.12,153000.0,16.5527,16.5527,16.5363,16.5445,153000.0
2012-09-07 15:20:00,20.12,20.12,20.11,20.11,47500.0,16.5445,16.5445,16.5363,16.5363,47500.0
2012-09-07 15:30:00,20.11,20.12,20.11,20.11,53000.0,16.5363,16.5445,16.5363,16.5363,53000.0
2012-09-07 15:40:00,20.11,20.13,20.11,20.13,84000.0,16.5363,16.5527,16.5363,16.5527,84000.0
2012-09-07 15:50:00,20.13,20.13,20.11,20.12,255500.0,16.5527,16.5527,16.5363,16.5445,255500.0
2012-09-10 09:30:00,20.09,20.1,20.07,20.08,157000.0,16.5198,16.528,16.5034,16.5116,157000.0
2012-09-10 09:40:00,20.08,20.1,20.06,20.1,231500.0,16.5116,16.528,16.4951,16.528,231500.0
2012-09-10 09:50:00,20.1,20.14,20.1,20.12,55000.0,16.528,16.5609,16.528,16.5445,55000.0
2012-09-10 10:00:00,20.12,20.14,20.11,20.12,50000.0,16.5445,16.5609,16.5363,16.5445,50000.0
2012-09-10 10:10:00,20.12,20.13,20.1,20.12,16500.0,16.5445,16.5527,16.528,16.5445,16500.0
2012-09-10 10:20:00,20.12,20.15,20.12,20.14,31500.0,16.5445,16.5691,16.5445,16.5609,31500.0
2012-09-10 10:30:00,20.13,20.14,20.12,20.12,67500.0,16.5527,16.5609,16.5445,16.5445,67500.0
2012-09-10 10:40:00,20.12,20.12,20.11,20.12,37500.0,16.5445,16.5445,16.5363,16.5445,37500.0
2012-09-10 10:50:00,20.12,20.13,20.11,20.13,31500.0,16.5445,16.5527,16.5363,16.5527,31500.0
2012-09-10 11:00:00,20.12,20.14,20.11,20.14,36500.0,16.5445,16.5609,16.5363,16.5609,36500.0
2012-09-10 11:10:00,20.14,20.14,20.14,20.14,95500.0,16.5609,16.5609,16.5609,16.5609,95500.0
2012-09-10 11:20:00,20.14,20.14,20.12,20.12,45000.0,16.5609,16.5609,16.5445,16.5445,45000.0
2012-09-10 11:30:00,20.13,20.14,20.12,20.14,21500.0,16.5527,16.5609,16.5445,16.5609,21500.0
2012-09-10 11:40:00,20.14,20.14,20.13,20.13,91500.0,16.5609,16.5609,16.5527,16.5527,91500.0
2012-09-10 11:50:00,20.13,20.14,20.13,20.13,21500.0,16.5527,16.5609,16.5527,16.5527,21500.0
2012-09-10 12:00:00,20.14,20.14,20.12,20.12,88500.0,16.5609,16.5609,16.5445,16.5445,88500.0
2012-09-10 12:10:00,20.12,20.12,20.12,20.12,34000.0,16.5445,16.5445,16.5445,16.5445,34000.0
2012-09-10 12:20:00,20.11,20.12,20.11,20.11,96000.0,16.5363,16.5445,16.5363,16.5363,96000.0
2012-09-10 12:30:00,20.11,20.11,20.09,20.1,237000.0,16.5363,16.5363,16.5198,16.528,237000.0
2012-09-10 12:40:00,20.1,20.11,20.1,20.11,21000.0,16.528,16.5363,16.528,16.5363,21000.0
2012-09-10 12:50:00,20.11,20.11,20.11,20.11,193000.0,16.5363,16.5363,16.5363,16.5363,193000.0
2012-09-10 13:00:00,20.12,20.12,20.11,20.12,69000.0,16.5445,16.5445,16.5363,16.5445,69000.0
2012-09-10 13:10:00,20.13,20.14,20.12,20.14,92000.0,16.5527,16.5609,16.5445,16.5609,92000.0
2012-09-10 13:20:00,20.14,20.14,20.13,20.13,32500.0,16.5609,16.5609,16.5527,16.5527,32500.0
2012-09-10 13:30:00,20.14,20.14,20.12,20.12,130000.0,16.5609,16.5609,16.5445,16.5445,130000.0
2012-09-10 13:40:00,20.1,20.11,20.1,20.1,12000.0,16.528,16.5363,16.528,16.528,12000.0
2012-09-10 13:50:00,20.1,20.11,20.09,20.09,35500.0,16.528,16.5363,16.5198,16.5198,35500.0
2012-09-10 14:00:00,20.1,20.11,20.1,20.1,20500.0,16.528,16.5363,16.528,16.528,20500.0
2012-09-10 14:10:00,20.11,20.11,20.1,20.11,18500.0,16.5363,16.5363,16.528,16.5363,18500.0
2012-09-10 14:20:00,20.12,20.12,20.1,20.11,75000.0,16.5445,16.5445,16.528,16.5363,75000.0
2012-09-10 14:30:00,20.11,20.11,20.1,20.1,144500.0,16.5363,16.5363,16.528,16.528,144500.0
2012-09-10 14:40:00,20.1,20.1,20.09,20.1,141500.0,16.528,16.528,16.5198,16.528,141500.0
2012-09-10 14:50:00,20.1,20.1,20.09,20.09,91000.0,16.528,16.528,16.5198,16.5198,91000.0
2012-09-10 15:00:00,20.09,20.1,20.09,20.09,69000.0,16.5198,16.528,16.5198,16.5198,69000.0
2012-09-10 15:10:00,20.09,20.09,20.06,20.07,256500.0,16.5198,16.5198,16.4951,16.5034,256500.0
2012-09-10 15:20:00,20.06,20.07,20.05,20.07,167000.0,16.4951,16.5034,16.4869,16.5034,167000.0
2012-09-10 15:30:00,20.07,20.07,20.04,20.05,168500.0,16.5034,16.5034,16.4787,16.4869,168500.0
2012-09-10 15:40:00,20.05,20.05,20.03,20.03,67500.0,16.4869,16.4869,16.4705,16.4705,67500.0
2012-09-10 15:50:00,20.03,20.05,20.03,20.04,81500.0,16.4705,16.4869,16.4705,16.4787,81500.0
2012-09-11 09:30:00,20.05,20.06,20.01,20.05,143000.0,16.4869,16.4951,16.454,16.4869,143000.0
2012-09-11 09:40:00,20.05,20.07,20.04,20.07,37500.0,16.4869,16.5034,16.4787,16.5034,37500.0
2012-09-11 09:50:00,20.08,20.11,20.08,20.11,69500.0,16.5116,16.5363,16.5116,16.5363,69500.0
2012-09-11 10:00:00,20.1,20.11,20.08,20.08,55500.0,16.528,16.5363,16.5116,16.5116,55500.0
2012-09-11 10:10:00,20.09,20.11,20.08,20.1,148500.0,16.5198,16.5363,16.5116,16.528,148500.0
2012-09-11 10:20:00,20.1,20.11,20.09,20.1,24000.0,16.528,16.5363,16.5198,16.528,24000.0
2012-09-11 10:30:00,20.09,20.11,20.09,20.1,63500.0,16.5198,16.5363,16.5198,16.528,63500.0
2012-09-11 10:40:00,20.1,20.1,20.09,20.09,19000.0,16.528,16.528,16.5198,16.5198,19000.0
2012-09-11 10:50:00,20.09,20.1,20.08,20.09,63500.0,16.5198,16.528,16.5116,16.5198,63500.0
2012-09-11 11:00:00,20.09,20.1,20.08,20.09,31000.0,16.5198,16.528,16.5116,16.5198,31000.0
2012-09-11 11:10:00,20.09,20.1,20.09,20.1,32000.0,16.5198,16.528,16.5198,16.528,32000.0
2012-09-11 11:20:00,20.11,20.12,20.1,20.12,88500.0,16.5363,16.5445,16.528,16.5445,88500.0
2012-09-11 11:30:00,20.12,20.12,20.11,20.12,37000.0,16.5445,16.5445,16.5363,16.5445,37000.0
2012-09-11 11:40:00,20.11,20.11,20.09,20.09,20000.0,16.5363,16.5363,16.5198,16.5198,20000.0
2012-09-11 11:50:00,20.09,20.09,20.08,20.09,28500.0,16.5198,16.5198,16.5116,16.5198,28500.0
2012-09-11 12:00:00,20.09,20.09,20.07,20.08,160500.0,16.5198,16.5198,16.5034,16.5116,160500.0
2012-09-11 12:10:00,20.07,20.07,20.03,20.05,67000.0,16.5034,16.5034,16.4705,16.4869,67000.0
2012-09-11 12:20:00,20.05,20.06,20.04,20.06,18000.0,16.4869,16.4951,16.4787,16.4951,18000.0
2012-09-11 12:30:00,20.05,20.06,20.05,20.06,34000.0,16.4869,16.4951,16.4869,16.4951,34000.0
2012-09-11 12:40:00,20.06,20.06,20.06,20.06,16500.0,16.4951,16.4951,16.4951,16.4951,16500.0
2012-09-11 12:50:00,20.06,20.06,20.05,20.06,38000.0,16.4951,16.4951,16.4869,16.4951,38000.0
2012-09-11 13:00:00,20.07,20.07,20.06,20.07,77000.0,16.5034,16.5034,16.4951,16.5034,77000.0
2012-09-11 13:10:00,20.07,20.08,20.06,20.08,53500.0,16.5034,16.5116,16.4951,16.5116,53500.0
2012-09-11 13:20:00,20.09,20.09,20.07,20.07,17000.0,16.5198,16.5198,16.5034,16.5034,17000.0
2012-09-11 13:30:00,20.07,20.08,20.07,20.08,43500.0,16.5034,16.5116,16.5034,16.5116,43500.0
2012-09-11 13:40:00,20.08,20.1,20.08,20.09,98500.0,16.5116,16.528,16.5116,16.5198,98500.0
2012-09-11 13:50:00,20.09,20.09,20.08,20.08,48500.0,16.5198,16.5198,16.5116,16.5116,48500.0
2012-09-11 14:00:00,20.08,20.09,20.08,20.08,95500.0,16.5116,16.5198,16.5116,16.5116,95500.0
2012-09-11 14:10:00,20.08,20.09,20.07,20.07,170000.0,16.5116,16.5198,16.5034,16.5034,170000.0
2012-09-11 14:20:00,20.08,20.08,20.07,20.08,92000.0,16.5116,16.5116,16.5034,16.5116,92000.0
2012-09-11 14:30:00,20.08,20.08,20.06,20.07,26000.0,16.5116,16.5116,16.4951,16.5034,26000.0
2012-09-11 14:40:00,20.07,20.07,20.03,20.04,14500.0,16.5034,16.5034,16.4705,16.4787,14500.0
2012-09-11 14:50:00,20.04,20.06,20.04,20.06,152500.0,16.4787,16.4951,16.4787,16.4951,152500.0
2012-09-11 15:00:00,20.06,20.06,20.05,20.05,89000.0,16.4951,16.4951,16.4869,16.4869,89000.0
2012-09-11 15:10:00,20.06,20.06,20.05,20.05,121500.0,16.4951,16.4951,16.4869,16.4869,121500.0
2012-09-11 15:20:00,20.05,20.05,20.04,20.04,33000.0,16.4869,16.4869,16.4787,16.4787,33000.0
2012-09-11 15:30:00,20.04,20.06,20.04,20.05,86000.0,16.4787,16.4951,16.4787,16.4869,86000.0
2012-09-11 15:40:00,20.05,20.07,20.04,20.06,151500.0,16.4869,16.5034,16.4787,16.4951,151500.0
2012-09-11 15:50:00,20.06,20.07,20.05,20.06,233500.0,16.4951,16.5034,16.4869,16.4951,233500.0
2012-09-12 09:30:00,20.11,20.16,20.11,20.15,262500.0,16.5363,16.5774,16.5363,16.5691,262500.0
2012-09-12 09:40:00,20.15,20.16,20.13,20.14,56500.0,16.5691,16.5774,16.5527,16.5609,56500.0
2012-09-12 09:50:00,20.14,20.14,20.11,20.11,8500.0,16.5609,16.5609,16.5363,16.5363,8500.0
2012-09-12 10:00:00,20.12,20.13,20.1,20.11,21500.0,16.5445,16.5527,16.528,16.5363,21500.0
2012-09-12 10:10:00,20.12,20.13,20.11,20.12,65000.0,16.5445,16.5527,16.5363,16.5445,65000.0
2012-09-12 10:20:00,20.12,20.12,20.08,20.08,85500.0,16.5445,16.5445,16.5116,16.5116,85500.0
2012-09-12 10:30:00,20.08,20.09,20.06,20.06,88000.0,16.5116,16.5198,16.4951,16.4951,88000.0
2012-09-12 10:40:00,20.07,20.07,20.04,20.05,94000.0,16.5034,16.5034,16.4787,16.4869,94000.0
2012-09-12 10:50:00,20.05,20.09,20.05,20.08,105000.0,16.4869,16.5198,16.4869,16.5116,105000.0
2012-09-12 11:00:00,20.09,20.12,20.09,20.11,299000.0,16.5198,16.5445,16.5198,16.5363,299000.0
2012-09-12 11:10:00,20.12,20.12,20.1,20.11,101500.0,16.5445,16.5445,16.528,16.5363,101500.0
2012-09-12 11:20:00,20.12,20.13,20.11,20.11,196000.0,16.5445,16.5527,16.5363,16.5363,196000.0
2012-09-12 11:30:00,20.12,20.14,20.12,20.13,79500.0,16.5445,16.5609,16.5445,16.5527,79500.0
2012-09-12 11:40:00,20.12,20.12,20.12,20.12,43000.0,16.5445,16.5445,16.5445,16.5445,43000.0
2012-09-12 11:50:00,20.12,20.12,20.11,20.11,46500.0,16.5445,16.5445,16.5363,16.5363,46500.0
2012-09-12 12:00:00,20.11,20.12,20.1,20.1,56500.0,16.5363,16.5445,16.528,16.528,56500.0
2012-09-12 12:10:00,20.09,20.1,20.09,20.1,81500.0,16.5198,16.528,16.5198,16.528,81500.0
2012-09-12 12:20:00,20.11,20.12,20.11,20.12,109500.0,16.5363,16.5445,16.5363,16.5445,109500.0
2012-09-12 12:30:00,20.12,20.13,20.12,20.13,29000.0,16.5445,16.5527,16.5445,16.5527,29000.0
2012-09-12 12:40:00,20.13,20.13,20.12,20.12,8500.0,16.5527,16.5527,16.5445,16.5445,8500.0
2012-09-12 12:50:00,20.12,20.13,20.12,20.13,7500.0,16.5445,16.5527,16.5445,16.5527,7500.0
2012-09-12 13:00:00,20.13,20.15,20.13,20.15,56500.0,16.5527,16.5691,16.5527,16.5691,56500.0
2012-09-12 13:10:00,20.14,20.14,20.12,20.12,60500.0,16.5609,16.5609,16.5445,16.5445,60500.0
2012-09-12 13:20:00,20.12,20.13,20.12,20.12,25000.0,16.5445,16.5527,16.5445,16.5445,25000.0
2012-09-12 13:30:00,20.13,20.14,20.13,20.14,8000.0,16.5527,16.5609,16.5527,16.5609,8000.0
2012-09-12 13:40:00,20.14,20.14,20.13,20.14,5000.0,16.5609,16.5609,16.5527,16.5609,5000.0
2012-09-12 13:50:00,20.14,20.14,20.12,20.13,20500.0,16.5609,16.5609,16.5445,16.5527,20500.0
2012-09-12 14:00:00,20.13,20.14,20.13,20.14,26500.0,16.5527,16.5609,16.5527,16.5609,26500.0
2012-09-12 14:10:00,20.14,20.15,20.12,20.12,128000.0,16.5609,16.5691,16.5445,16.5445,128000.0
2012-09-12 14:20:00,20.11,20.13,20.11,20.13,26500.0,16.5363,16.5527,16.5363,16.5527,26500.0
2012-09-12 14:30:00,20.13,20.13,20.11,20.11,55500.0,16.5527,16.5527,16.5363,16.5363,55500.0
2012-09-12 14:40:00,20.11,20.12,20.1,20.1,48000.0,16.5363,16.5445,16.528,16.528,48000.0
2012-09-12 14:50:00,20.11,20.12,20.11,20.11,46500.0,16.5363,16.5445,16.5363,16.5363,46500.0
2012-09-12 15:00:00,20.12,20.12,20.09,20.1,152000.0,16.5445,16.5445,16.5198,16.528,152000.0
2012-09-12 15:10:00,20.1,20.11,20.09,20.11,308500.0,16.528,16.5363,16.5198,16.5363,308500.0
2012-09-12 15:20:00,20.11,20.12,20.1,20.12,255500.0,16.5363,16.5445,16.528,16.5445,255500.0
2012-09-12 15:30:00,20.12,20.13,20.11,20.12,199500.0,16.5445,16.5527,16.5363,16.5445,199500.0
2012-09-12 15:40:00,20.13,20.13,20.11,20.12,119000.0,16.5527,16.5527,16.5363,16.5445,119000.0
2012-09-12 15:50:00,20.11,20.15,20.11,20.15,229500.0,16.5363,16.5691,16.5363,16.5691,229500.0
2012-09-13 09:30:00,20.17,20.18,20.11,20.12,138500.0,16.5856,16.5938,16.5363,16.5445,138500.0
2012-09-13 09:40:00,20.12,20.12,20.09,20.09,40000.0,16.5445,16.5445,16.5198,16.5198,40000.0
2012-09-13 09:50:00,20.09,20.1,20.08,20.09,12500.0,16.5198,16.528,16.5116,16.5198,12500.0
2012-09-13 10:00:00,20.1,20.12,20.1,20.11,46000.0,16.528,16.5445,16.528,16.5363,46000.0
2012-09-13 10:10:00,20.1,20.12,20.09,20.09,23000.0,16.528,16.5445,16.5198,16.5198,23000.0
2012-09-13 10:20:00,20.09,20.1,20.06,20.06,18000.0,16.5198,16.528,16.4951,16.4951,18000.0
2012-09-13 10:30:00,20.06,20.07,20.06,20.06,87000.0,16.4951,16.5034,16.4951,16.4951,87000.0
2012-09-13 10:40:00,20.06,20.07,20.06,20.07,96000.0,16.4951,16.5034,16.4951,16.5034,96000.0
2012-09-13 10:50:00,20.07,20.08,20.07,20.08,19500.0,16.5034,16.5116,16.5034,16.5116,19500.0
2012-09-13 11:00:00,20.08,20.1,20.08,20.09,45000.0,16.5116,16.528,16.5116,16.5198,45000.0
2012-09-13 11:10:00,20.1,20.11,20.09,20.11,29500.0,16.528,16.5363,16.5198,16.5363,29500.0
2012-09-13 11:20:00,20.11,20.11,20.1,20.11,15500.0,16.5363,16.5363,16.528,16.5363,15500.0
2012-09-13 11:30:00,20.11,20.11,20.09,20.09,41000.0,16.5363,16.5363,16.5198,16.5198,41000.0
2012-09-13 11:40:00,20.09,20.1,20.09,20.1,19500.0,16.5198,16.528,16.5198,16.528,19500.0
2012-09-13 11:50:00,20.1,20.1,20.09,20.09,30500.0,16.528,16.528,16.5198,16.5198,30500.0
2012-09-13 12:00:00,20.09,20.1,20.08,20.1,86500.0,16.5198,16.528,16.5116,16.528,86500.0
2012-09-13 12:10:00,20.1,20.1,20.07,20.08,89000.0,16.528,16.528,16.5034,16.5116,89000.0
2012-09-13 12:20:00,20.08,20.1,20.08,20.09,82500.0,16.5116,16.528,16.5116,16.5198,82500.0
2012-09-13 12:30:00,20.09,20.2,20.07,20.16,198000.0,16.5198,16.6103,16.5034,16.5774,198000.0
2012-09-13 12:40:00,20.15,20.22,20.15,20.2,106000.0,16.5691,16.6267,16.5691,16.6103,106000.0
2012-09-13 12:50:00,20.2,20.24,20.19,20.24,20500.0,16.6103,16.6431,16.602,16.6431,20500.0
2012-09-13 13:00:00,20.24,20.29,20.24,20.28,180500.0,16.6431,16.6843,16.6431,16.676,180500.0
2012-09-13 13:10:00,20.29,20.29,20.26,20.28,105500.0,16.6843,16.6843,16.6596,16.676,105500.0
2012-09-13 13:20:00,20.28,20.33,20.28,20.33,335000.0,16.676,16.7172,16.676,16.7172,335000.0
2012-09-13 13:30:00,20.34,20.36,20.33,20.34,71500.0,16.7254,16.7418,16.7172,16.7254,71500.0
2012-09-13 13:40:00,20.34,20.35,20.33,20.35,240500.0,16.7254,16.7336,16.7172,16.7336,240500.0
2012-09-13 13:50:00,20.35,20.35,20.32,20.32,94000.0,16.7336,16.7336,16.7089,16.7089,94000.0
2012-09-13 14:00:00,20.32,20.36,20.31,20.35,82000.0,16.7089,16.7418,16.7007,16.7336,82000.0
2012-09-13 14:10:00,20.35,20.36,20.35,20.36,58500.0,16.7336,16.7418,16.7336,16.7418,58500.0
2012-09-13 14:20:00,20.37,20.42,20.37,20.4,79500.0,16.75,16.7912,16.75,16.7747,79500.0
2012-09-13 14:30:00,20.4,20.4,20.35,20.35,50500.0,16.7747,16.7747,16.7336,16.7336,50500.0
2012-09-13 14:40:00,20.35,20.38,20.35,20.37,165500.0,16.7336,16.7583,16.7336,16.75,165500.0
2012-09-13 14:50:00,20.37,20.37,20.33,20.35,79000.0,16.75,16.75,16.7172,16.7336,79000.0
2012-09-13 15:00:00,20.35,20.35,20.33,20.35,155500.0,16.7336,16.7336,16.7172,16.7336,155500.0
2012-09-13 15:10:00,20.35,20.36,20.32,20.32,165500.0,16.7336,16.7418,16.7089,16.7089,165500.0
2012-09-13 15:20:00,20.31,20.34,20.31,20.33,293500.0,16.7007,16.7254,16.7007,16.7172,293500.0
2012-09-13 15:30:00,20.33,20.36,20.33,20.36,175500.0,16.7172,16.7418,16.7172,16.7418,175500.0
2012-09-13 15:40:00,20.36,20.37,20.33,20.35,138000.0,16.7418,16.75,16.7172,16.7336,138000.0
2012-09-13 15:50:00,20.35,20.35,20.31,20.35,399500.0,16.7336,16.7336,16.7007,16.7336,399500.0
2012-09-14 09:30:00,20.42,20.52,20.41,20.51,690000.0,16.7912,16.8734,16.7829,16.8652,690000.0
2012-09-14 09:40:00,20.52,20.54,20.51,20.53,102500.0,16.8734,16.8898,16.8652,16.8816,102500.0
2012-09-14 09:50:00,20.53,20.58,20.53,20.56,168500.0,16.8816,16.9227,16.8816,16.9063,168500.0
2012-09-14 10:00:00,20.56,20.59,20.56,20.58,58000.0,16.9063,16.9309,16.9063,16.9227,58000.0
2012-09-14 10:10:00,20.58,20.63,20.58,20.63,60000.0,16.9227,16.9638,16.9227,16.9638,60000.0
2012-09-14 10:20:00,20.63,20.65,20.62,20.62,878500.0,16.9638,16.9803,16.9556,16.9556,878500.0
2012-09-14 10:30:00,20.62,20.62,20.6,20.6,100500.0,16.9556,16.9556,16.9392,16.9392,100500.0
2012-09-14 10:40:00,20.6,20.61,20.57,20.57,43000.0,16.9392,16.9474,16.9145,16.9145,43000.0
2012-09-14 10:50:00,20.57,20.57,20.55,20.56,102000.0,16.9145,16.9145,16.8981,16.9063,102000.0
2012-09-14 11:00:00,20.56,20.58,20.56,20.57,287000.0,16.9063,16.9227,16.9063,16.9145,287000.0
2012-09-14 11:10:00,20.57,20.59,20.55,20.56,153000.0,16.9145,16.9309,16.8981,16.9063,153000.0
2012-09-14 11:20:00,20.57,20.62,20.57,20.61,795500.0,16.9145,16.9556,16.9145,16.9474,795500.0
2012-09-14 11:30:00,20.6,20.62,20.59,20.6,428500.0,16.9392,16.9556,16.9309,16.9392,428500.0
2012-09-14 11:40:00,20.6,20.62,20.6,20.6,381000.0,16.9392,16.9556,16.9392,16.9392,381000.0
2012-09-14 11:50:00,20.59,20.6,20.56,20.58,303000.0,16.9309,16.9392,16.9063,16.9227,303000.0
2012-09-14 12:00:00,20.58,20.6,20.58,20.6,110500.0,16.9227,16.9392,16.9227,16.9392,110500.0
2012-09-14 12:10:00,20.6,20.61,20.59,20.61,119000.0,16.9392,16.9474,16.9309,16.9474,119000.0
2012-09-14 12:20:00,20.61,20.62,20.61,20.61,98500.0,16.9474,16.9556,16.9474,16.9474,98500.0
2012-09-14 12:30:00,20.61,20.62,20.61,20.62,17500.0,16.9474,16.9556,16.9474,16.9556,17500.0
2012-09-14 12:40:00,20.62,20.62,20.61,20.62,30000.0,16.9556,16.9556,16.9474,16.9556,30000.0
2012-09-14 12:50:00,20.62,20.63,20.61,20.61,71500.0,16.9556,16.9638,16.9474,16.9474,71500.0
2012-09-14 13:00:00,20.59,20.61,20.59,20.6,91000.0,16.9309,16.9474,16.9309,16.9392,91000.0
2012-09-14 13:10:00,20.6,20.6,20.59,20.59,37500.0,16.9392,16.9392,16.9309,16.9309,37500.0
2012-09-14 13:20:00,20.59,20.59,20.56,20.56,30500.0,16.9309,16.9309,16.9063,16.9063,30500.0
2012-09-14 13:30:00,20.58,20.59,20.56,20.57,82000.0,16.9227,16.9309,16.9063,16.9145,82000.0
2012-09-14 13:40:00,20.57,20.57,20.56,20.57,31000.0,16.9145,16.9145,16.9063,16.9145,31000.0
2012-09-14 13:50:00,20.58,20.6,20.57,20.59,39500.0,16.9227,16.9392,16.9145,16.9309,39500.0
2012-09-14 14:00:00,20.6,20.6,20.58,20.58,162000.0,16.9392,16.9392,16.9227,16.9227,162000.0
2012-09-14 14:10:00,20.59,20.59,20.57,20.58,93500.0,16.9309,16.9309,16.9145,16.9227,93500.0
2012-09-14 14:20:00,20.58,20.6,20.58,20.59,58000.0,16.9227,16.9392,16.9227,16.9309,58000.0
2012-09-14 14:30:00,20.58,20.59,20.57,20.58,35500.0,16.9227,16.9309,16.9145,16.9227,35500.0
2012-09-14 14:40:00,20.58,20.58,20.57,20.58,50500.0,16.9227,16.9227,16.9145,16.9227,50500.0
2012-09-14 14:50:00,20.58,20.6,20.56,20.59,144000.0,16.9227,16.9392,16.9063,16.9309,144000.0
2012-09-14 15:00:00,20.59,20.59,20.57,20.57,69500.0,16.9309,16.9309,16.9145,16.9145,69500.0
2012-09-14 15:10:00,20.57,20.58,20.55,20.56,84000.0,16.9145,16.9227,16.8981,16.9063,84000.0
2012-09-14 15:20:00,20.57,20.57,20.53,20.55,190000.0,16.9145,16.9145,16.8816,16.8981,190000.0
2012-09-14 15:30:00,20.55,20.58,20.53,20.56,188000.0,16.8981,16.9227,16.8816,16.9063,188000.0
2012-09-14 15:40:00,20.56,20.57,20.53,20.54,144500.0,16.9063,16.9145,16.8816,16.8898,144500.0
2012-09-14 15:50:00,20.54,20.58,20.54,20.57,192500.0,16.8898,16.9227,16.8898,16.9145,192500.0
2012-09-17 09:30:00,20.5,20.53,20.47,20.51,174000.0,16.8569,16.8816,16.8323,16.8652,174000.0
2012-09-17 09:40:00,20.51,20.52,20.46,20.47,75000.0,16.8652,16.8734,16.8241,16.8323,75000.0
2012-09-17 09:50:00,20.46,20.47,20.46,20.47,102500.0,16.8241,16.8323,16.8241,16.8323,102500.0
2012-09-17 10:00:00,20.47,20.47,20.46,20.46,65500.0,16.8323,16.8323,16.8241,16.8241,65500.0
2012-09-17 10:10:00,20.45,20.47,20.45,20.46,33000.0,16.8158,16.8323,16.8158,16.8241,33000.0
2012-09-17 10:20:00,20.46,20.48,20.44,20.48,113500.0,16.8241,16.8405,16.8076,16.8405,113500.0
2012-09-17 10:30:00,20.48,20.49,20.43,20.44,52000.0,16.8405,16.8487,16.7994,16.8076,52000.0
2012-09-17 10:40:00,20.43,20.46,20.43,20.46,85500.0,16.7994,16.8241,16.7994,16.8241,85500.0
2012-09-17 10:50:00,20.46,20.46,20.42,20.44,53000.0,16.8241,16.8241,16.7912,16.8076,53000.0
2012-09-17 11:00:00,20.44,20.45,20.43,20.43,56500.0,16.8076,16.8158,16.7994,16.7994,56500.0
2012-09-17 11:10:00,20.43,20.44,20.42,20.43,25500.0,16.7994,16.8076,16.7912,16.7994,25500.0
2012-09-17 11:20:00,20.43,20.44,20.43,20.43,75000.0,16.7994,16.8076,16.7994,16.7994,75000.0
2012-09-17 11:30:00,20.43,20.44,20.42,20.43,108000.0,16.7994,16.8076,16.7912,16.7994,108000.0
2012-09-17 11:40:00,20.42,20.43,20.42,20.42,86000.0,16.7912,16.7994,16.7912,16.7912,86000.0
2012-09-17 11:50:00,20.42,20.43,20.42,20.42,109500.0,16.7912,16.7994,16.7912,16.7912,109500.0
2012-09-17 12:00:00,20.43,20.43,20.42,20.43,43500.0,16.7994,16.7994,16.7912,16.7994,43500.0
2012-09-17 12:10:00,20.43,20.43,20.42,20.42,37500.0,16.7994,16.7994,16.7912,16.7912,37500.0
2012-09-17 12:20:00,20.43,20.43,20.42,20.43,8000.0,16.7994,16.7994,16.7912,16.7994,8000.0
2012-09-17 12:30:00,20.43,20.43,20.42,20.43,46000.0,16.7994,16.7994,16.7912,16.7994,46000.0
2012-09-17 12:40:00,20.43,20.43,20.43,20.43,9500.0,16.7994,16.7994,16.7994,16.7994,9500.0
2012-09-17 12:50:00,20.43,20.43,20.42,20.42,88000.0,16.7994,16.7994,16.7912,16.7912,88000.0
2012-09-17 13:00:00,20.42,20.42,20.41,20.41,201500.0,16.7912,16.7912,16.7829,16.7829,201500.0
2012-09-17 13:10:00,20.41,20.43,20.41,20.42,60000.0,16.7829,16.7994,16.7829,16.7912,60000.0
2012-09-17 13:20:00,20.41,20.41,20.41,20.41,29000.0,16.7829,16.7829,16.7829,16.7829,29000.0
2012-09-17 13:30:00,20.41,20.41,20.41,20.41,11500.0,16.7829,16.7829,16.7829,16.7829,11500.0
2012-09-17 13:40:00,20.41,20.41,20.4,20.4,94500.0,16.7829,16.7829,16.7747,16.7747,94500.0
2012-09-17 13:50:00,20.4,20.4,20.38,20.4,60500.0,16.7747,16.7747,16.7583,16.7747,60500.0
2012-09-17 14:00:00,20.4,20.4,20.37,20.37,57000.0,16.7747,16.7747,16.75,16.75,57000.0
2012-09-17 14:10:00,20.37,20.39,20.37,20.39,22500.0,16.75,16.7665,16.75,16.7665,22500.0
2012-09-17 14:20:00,20.39,20.41,20.39,20.39,81000.0,16.7665,16.7829,16.7665,16.7665,81000.0
2012-09-17 14:30:00,20.39,20.39,20.37,20.38,20000.0,16.7665,16.7665,16.75,16.7583,20000.0
2012-09-17 14:40:00,20.38,20.39,20.36,20.38,90500.0,16.7583,16.7665,16.7418,16.7583,90500.0
2012-09-17 14:50:00,20.38,20.38,20.37,20.37,37000.0,16.7583,16.7583,16.75,16.75,37000.0
2012-09-17 15:00:00,20.37,20.37,20.36,20.37,37500.0,16.75,16.75,16.7418,16.75,37500.0
2012-09-17 15:10:00,20.37,20.37,20.36,20.36,52500.0,16.75,16.75,16.7418,16.7418,52500.0
2012-09-17 15:20:00,20.36,20.37,20.35,20.35,219000.0,16.7418,16.75,16.7336,16.7336,219000.0
2012-09-17 15:30:00,20.35,20.37,20.34,20.37,197500.0,16.7336,16.75,16.7254,16.75,197500.0
2012-09-17 15:40:00,20.36,20.38,20.36,20.37,253500.0,16.7418,16.7583,16.7418,16.75,253500.0
2012-09-17 15:50:00,20.37,20.38,20.36,20.37,195000.0,16.75,16.7583,16.7418,16.75,195000.0
2012-09-18 09:30:00,20.32,20.34,20.26,20.27,204000.0,16.7089,16.7254,16.6596,16.6678,204000.0
2012-09-18 09:40:00,20.27,20.31,20.26,20.3,96000.0,16.6678,16.7007,16.6596,16.6925,96000.0
2012-09-18 09:50:00,20.3,20.33,20.29,20.29,58000.0,16.6925,16.7172,16.6843,16.6843,58000.0
2012-09-18 10:00:00,20.3,20.32,20.26,20.27,31000.0,16.6925,16.7089,16.6596,16.6678,31000.0
2012-09-18 10:10:00,20.28,20.29,20.26,20.28,128500.0,16.676,16.6843,16.6596,16.676,128500.0
2012-09-18 10:20:00,20.28,20.3,20.26,20.3,251500.0,16.676,16.6925,16.6596,16.6925,251500.0
2012-09-18 10:30:00,20.3,20.3,20.29,20.29,10000.0,16.6925,16.6925,16.6843,16.6843,10000.0
2012-09-18 10:40:00,20.29,20.3,20.25,20.25,155000.0,16.6843,16.6925,16.6514,16.6514,155000.0
2012-09-18 10:50:00,20.25,20.27,20.24,20.27,16000.0,16.6514,16.6678,16.6431,16.6678,16000.0
2012-09-18 11:00:00,20.28,20.3,20.27,20.28,93500.0,16.676,16.6925,16.6678,16.676,93500.0
2012-09-18 11:10:00,20.28,20.29,20.28,20.29,65500.0,16.676,16.6843,16.676,16.6843,65500.0
2012-09-18 11:20:00,20.28,20.29,20.28,20.29,45500.0,16.676,16.6843,16.676,16.6843,45500.0
2012-09-18 11:30:00,20.28,20.28,20.25,20.26,36000.0,16.676,16.676,16.6514,16.6596,36000.0
2012-09-18 11:40:00,20.26,20.26,20.25,20.26,13000.0,16.6596,16.6596,16.6514,16.6596,13000.0
2012-09-18 11:50:00,20.27,20.27,20.25,20.26,17000.0,16.6678,16.6678,16.6514,16.6596,17000.0
2012-09-18 12:00:00,20.26,20.26,20.26,20.26,8000.0,16.6596,16.6596,16.6596,16.6596,8000.0
2012-09-18 12:10:00,20.25,20.25,20.2,20.22,289500.0,16.6514,16.6514,16.6103,16.6267,289500.0
2012-09-18 12:20:00,20.22,20.23,20.21,20.22,81500.0,16.6267,16.6349,16.6185,16.6267,81500.0
2012-09-18 12:30:00,20.22,20.22,20.2,20.21,106500.0,16.6267,16.6267,16.6103,16.6185,106500.0
2012-09-18 12:40:00,20.21,20.21,20.2,20.21,11000.0,16.6185,16.6185,16.6103,16.6185,11000.0
2012-09-18 12:50:00,20.22,20.23,20.22,20.22,13000.0,16.6267,16.6349,16.6267,16.6267,13000.0
2012-09-18 13:00:00,20.22,20.23,20.2,20.22,27500.0,16.6267,16.6349,16.6103,16.6267,27500.0
2012-09-18 13:10:00,20.22,20.24,20.22,20.23,82500.0,16.6267,16.6431,16.6267,16.6349,82500.0
2012-09-18 13:20:00,20.23,20.23,20.23,20.23,19500.0,16.6349,16.6349,16.6349,16.6349,19500.0
2012-09-18 13:30:00,20.23,20.23,20.22,20.22,18000.0,16.6349,16.6349,16.6267,16.6267,18000.0
2012-09-18 13:40:00,20.23,20.23,20.22,20.22,12000.0,16.6349,16.6349,16.6267,16.6267,12000.0
2012-09-18 13:50:00,20.22,20.22,20.21,20.21,21500.0,16.6267,16.6267,16.6185,16.6185,21500.0
2012-09-18 14:00:00,20.21,20.23,20.2,20.22,45500.0,16.6185,16.6349,16.6103,16.6267,45500.0
2012-09-18 14:10:00,20.22,20.23,20.21,20.23,57000.0,16.6267,16.6349,16.6185,16.6349,57000.0
2012-09-18 14:20:00,20.23,20.23,20.22,20.22,150500.0,16.6349,16.6349,16.6267,16.6267,150500.0
2012-09-18 14:30:00,20.23,20.23,20.2,20.21,23500.0,16.6349,16.6349,16.6103,16.6185,23500.0
2012-09-18 14:40:00,20.21,20.23,20.21,20.23,75000.0,16.6185,16.6349,16.6185,16.6349,75000.0
2012-09-18 14:50:00,20.23,20.23,20.22,20.22,31500.0,16.6349,16.6349,16.6267,16.6267,31500.0
2012-09-18 15:00:00,20.22,20.25,20.22,20.25,104000.0,16.6267,16.6514,16.6267,16.6514,104000.0
2012-09-18 15:10:00,20.24,20.25,20.23,20.23,79500.0,16.6431,16.6514,16.6349,16.6349,79500.0
2012-09-18 15:20:00,20.24,20.24,20.23,20.24,74000.0,16.6431,16.6431,16.6349,16.6431,74000.0
2012-09-18 15:30:00,20.24,20.27,20.24,20.25,89000.0,16.6431,16.6678,16.6431,16.6514,89000.0
2012-09-18 15:40:00,20.25,20.26,20.23,20.25,85000.0,16.6514,16.6596,16.6349,16.6514,85000.0
2012-09-18 15:50:00,20.24,20.25,20.22,20.24,211000.0,16.6431,16.6514,16.6267,16.6431,211000.0
2012-09-19 09:30:00,20.28,20.29,20.22,20.22,159000.0,16.676,16.6843,16.6267,16.6267,159000.0
2012-09-19 09:40:00,20.22,20.24,20.21,20.22,50500.0,16.6267,16.6431,16.6185,16.6267,50500.0
2012-09-19 09:50:00,20.22,20.24,20.21,20.24,14000.0,16.6267,16.6431,16.6185,16.6431,14000.0
2012-09-19 10:00:00,20.24,20.31,20.24,20.28,137000.0,16.6431,16.7007,16.6431,16.676,137000.0
2012-09-19 10:10:00,20.27,20.3,20.27,20.28,27500.0,16.6678,16.6925,16.6678,16.676,27500.0
2012-09-19 10:20:00,20.28,20.29,20.25,20.26,44500.0,16.676,16.6843,16.6514,16.6596,44500.0
2012-09-19 10:30:00,20.24,20.27,20.22,20.27,50500.0,16.6431,16.6678,16.6267,16.6678,50500.0
2012-09-19 10:40:00,20.27,20.27,20.24,20.26,30000.0,16.6678,16.6678,16.6431,16.6596,30000.0
2012-09-19 10:50:00,20.26,20.27,20.25,20.26,42500.0,16.6596,16.6678,16.6514,16.6596,42500.0
2012-09-19 11:00:00,20.26,20.28,20.26,20.27,104500.0,16.6596,16.676,16.6596,16.6678,104500.0
2012-09-19 11:10:00,20.26,20.29,20.26,20.29,104000.0,16.6596,16.6843,16.6596,16.6843,104000.0
2012-09-19 11:20:00,20.3,20.32,20.3,20.31,27500.0,16.6925,16.7089,16.6925,16.7007,27500.0
2012-09-19 11:30:00,20.3,20.3,20.28,20.28,62000.0,16.6925,16.6925,16.676,16.676,62000.0
2012-09-19 11:40:00,20.28,20.31,20.28,20.31,41000.0,16.676,16.7007,16.676,16.7007,41000.0
2012-09-19 11:50:00,20.31,20.31,20.28,20.28,239500.0,16.7007,16.7007,16.676,16.676,239500.0
2012-09-19 12:00:00,20.28,20.29,20.27,20.28,34000.0,16.676,16.6843,16.6678,16.676,34000.0
2012-09-19 12:10:00,20.28,20.29,20.28,20.29,22500.0,16.676,16.6843,16.676,16.6843,22500.0
2012-09-19 12:20:00,20.29,20.32,20.28,20.32,82000.0,16.6843,16.7089,16.676,16.7089,82000.0
2012-09-19 12:30:00,20.32,20.33,20.32,20.33,28000.0,16.7089,16.7172,16.7089,16.7172,28000.0
2012-09-19 12:40:00,20.32,20.32,20.32,20.32,57500.0,16.7089,16.7089,16.7089,16.7089,57500.0
2012-09-19 12:50:00,20.32,20.33,20.32,20.33,51500.0,16.7089,16.7172,16.7089,16.7172,51500.0
2012-09-19 13:00:00,20.33,20.33,20.31,20.31,20000.0,16.7172,16.7172,16.7007,16.7007,20000.0
2012-09-19 13:10:00,20.31,20.32,20.31,20.31,116000.0,16.7007,16.7089,16.7007,16.7007,116000.0
2012-09-19 13:20:00,20.31,20.32,20.3,20.3,63500.0,16.7007,16.7089,16.6925,16.6925,63500.0
2012-09-19 13:30:00,20.3,20.31,20.28,20.28,35500.0,16.6925,16.7007,16.676,16.676,35500.0
2012-09-19 13:40:00,20.28,20.29,20.27,20.28,50000.0,16.676,16.6843,16.6678,16.676,50000.0
2012-09-19 13:50:00,20.28,20.3,20.28,20.29,76000.0,16.676,16.6925,16.676,16.6843,76000.0
2012-09-19 14:00:00,20.29,20.3,20.29,20.3,133000.0,16.6843,16.6925,16.6843,16.6925,133000.0
2012-09-19 14:10:00,20.3,20.31,20.29,20.31,38500.0,16.6925,16.7007,16.6843,16.7007,38500.0
2012-09-19 14:20:00,20.31,20.32,20.3,20.3,81500.0,16.7007,16.7089,16.6925,16.6925,81500.0
2012-09-19 14:30:00,20.31,20.31,20.3,20.31,44000.0,16.7007,16.7007,16.6925,16.7007,44000.0
2012-09-19 14:40:00,20.3,20.31,20.3,20.31,42500.0,16.6925,16.7007,16.6925,16.7007,42500.0
2012-09-19 14:50:00,20.31,20.32,20.3,20.32,88000.0,16.7007,16.7089,16.6925,16.7089,88000.0
2012-09-19 15:00:00,20.31,20.32,20.3,20.31,60000.0,16.7007,16.7089,16.6925,16.7007,60000.0
2012-09-19 15:10:00,20.31,20.32,20.31,20.31,35000.0,16.7007,16.7089,16.7007,16.7007,35000.0
2012-09-19 15:20:00,20.32,20.32,20.3,20.31,41500.0,16.7089,16.7089,16.6925,16.7007,41500.0
2012-09-19 15:30:00,20.29,20.32,20.29,20.32,119500.0,16.6843,16.7089,16.6843,16.7089,119500.0
2012-09-19 15:40:00,20.32,20.34,20.32,20.33,55000.0,16.7089,16.7254,16.7089,16.7172,55000.0
2012-09-19 15:50:00,20.33,20.33,20.29,20.29,277500.0,16.7172,16.7172,16.6843,16.6843,277500.0
2012-09-20 09:30:00,20.19,20.19,20.12,20.13,138500.0,16.602,16.602,16.5445,16.5527,138500.0
2012-09-20 09:40:00,20.13,20.13,20.09,20.09,43000.0,16.5527,16.5527,16.5198,16.5198,43000.0
2012-09-20 09:50:00,20.07,20.07,20.06,20.07,11000.0,16.5034,16.5034,16.4951,16.5034,11000.0
2012-09-20 10:00:00,20.09,20.1,20.07,20.1,44500.0,16.5198,16.528,16.5034,16.528,44500.0
2012-09-20 10:10:00,20.1,20.14,20.1,20.12,117000.0,16.528,16.5609,16.528,16.5445,117000.0
2012-09-20 10:20:00,20.11,20.12,20.09,20.11,50500.0,16.5363,16.5445,16.5198,16.5363,50500.0
2012-09-20 10:30:00,20.11,20.15,20.11,20.15,64500.0,16.5363,16.5691,16.5363,16.5691,64500.0
2012-09-20 10:40:00,20.16,20.17,20.15,20.15,177500.0,16.5774,16.5856,16.5691,16.5691,177500.0
2012-09-20 10:50:00,20.15,20.16,20.13,20.16,112000.0,16.5691,16.5774,16.5527,16.5774,112000.0
2012-09-20 11:00:00,20.17,20.18,20.14,20.15,100000.0,16.5856,16.5938,16.5609,16.5691,100000.0
2012-09-20 11:10:00,20.15,20.15,20.12,20.14,130000.0,16.5691,16.5691,16.5445,16.5609,130000.0
2012-09-20 11:20:00,20.13,20.15,20.12,20.13,99000.0,16.5527,16.5691,16.5445,16.5527,99000.0
2012-09-20 11:30:00,20.13,20.15,20.13,20.14,41000.0,16.5527,16.5691,16.5527,16.5609,41000.0
2012-09-20 11:40:00,20.14,20.16,20.14,20.15,83500.0,16.5609,16.5774,16.5609,16.5691,83500.0
2012-09-20 11:50:00,20.15,20.16,20.15,20.15,42000.0,16.5691,16.5774,16.5691,16.5691,42000.0
2012-09-20 12:00:00,20.15,20.17,20.14,20.14,91500.0,16.5691,16.5856,16.5609,16.5609,91500.0
2012-09-20 12:10:00,20.14,20.15,20.14,20.14,8500.0,16.5609,16.5691,16.5609,16.5609,8500.0
2012-09-20 12:20:00,20.13,20.14,20.1,20.11,43500.0,16.5527,16.5609,16.528,16.5363,43500.0
2012-09-20 12:30:00,20.11,20.12,20.1,20.11,42000.0,16.5363,16.5445,16.528,16.5363,42000.0
2012-09-20 12:40:00,20.12,20.13,20.09,20.1,233000.0,16.5445,16.5527,16.5198,16.528,233000.0
2012-09-20 12:50:00,20.1,20.12,20.1,20.11,63000.0,16.528,16.5445,16.528,16.5363,63000.0
2012-09-20 13:00:00,20.11,20.12,20.1,20.12,47500.0,16.5363,16.5445,16.528,16.5445,47500.0
2012-09-20 13:10:00,20.12,20.12,20.12,20.12,7000.0,16.5445,16.5445,16.5445,16.5445,7000.0
2012-09-20 13:20:00,20.12,20.13,20.12,20.13,20000.0,16.5445,16.5527,16.5445,16.5527,20000.0
2012-09-20 13:30:00,20.14,20.15,20.13,20.14,25000.0,16.5609,16.5691,16.5527,16.5609,25000.0
2012-09-20 13:40:00,20.14,20.14,20.13,20.14,28500.0,16.5609,16.5609,16.5527,16.5609,28500.0
2012-09-20 13:50:00,20.14,20.14,20.13,20.13,72000.0,16.5609,16.5609,16.5527,16.5527,72000.0
2012-09-20 14:00:00,20.13,20.13,20.12,20.13,90500.0,16.5527,16.5527,16.5445,16.5527,90500.0
2012-09-20 14:10:00,20.13,20.14,20.12,20.12,221000.0,16.5527,16.5609,16.5445,16.5445,221000.0
2012-09-20 14:20:00,20.12,20.16,20.12,20.16,192500.0,16.5445,16.5774,16.5445,16.5774,192500.0
2012-09-20 14:30:00,20.15,20.16,20.14,20.15,14000.0,16.5691,16.5774,16.5609,16.5691,14000.0
2012-09-20 14:40:00,20.15,20.15,20.15,20.15,38500.0,16.5691,16.5691,16.5691,16.5691,38500.0
2012-09-20 14:50:00,20.15,20.16,20.14,20.16,58000.0,16.5691,16.5774,16.5609,16.5774,58000.0
2012-09-20 15:00:00,20.15,20.16,20.15,20.16,61000.0,16.5691,16.5774,16.5691,16.5774,61000.0
2012-09-20 15:10:00,20.16,20.16,20.15,20.16,40000.0,16.5774,16.5774,16.5691,16.5774,40000.0
2012-09-20 15:20:00,20.16,20.17,20.16,20.16,112500.0,16.5774,16.5856,16.5774,16.5774,112500.0
2012-09-20 15:30:00,20.16,20.17,20.14,20.15,241000.0,16.5774,16.5856,16.5609,16.5691,241000.0
2012-09-20 15:40:00,20.15,20.15,20.13,20.13,61500.0,16.5691,16.5691,16.5527,16.5527,61500.0
2012-09-20 15:50:00,20.13,20.16,20.13,20.15,203500.0,16.5527,16.5774,16.5527,16.5691,203500.0
2012-09-21 09:30:00,20.28,20.33,20.28,20.31,202500.0,16.676,16.7172,16.676,16.7007,202500.0
2012-09-21 09:40:00,20.31,20.31,20.26,20.28,51000.0,16.7007,16.7007,16.6596,16.676,51000.0
2012-09-21 09:50:00,20.27,20.3,20.27,20.29,529000.0,16.6678,16.6925,16.6678,16.6843,529000.0
2012-09-21 10:00:00,20.3,20.3,20.26,20.28,95000.0,16.6925,16.6925,16.6596,16.676,95000.0
2012-09-21 10:10:00,20.28,20.28,20.26,20.27,91500.0,16.676,16.676,16.6596,16.6678,91500.0
2012-09-21 10:20:00,20.27,20.29,20.27,20.29,43500.0,16.6678,16.6843,16.6678,16.6843,43500.0
2012-09-21 10:30:00,20.29,20.3,20.28,20.29,82000.0,16.6843,16.6925,16.676,16.6843,82000.0
2012-09-21 10:40:00,20.28,20.29,20.27,20.28,16000.0,16.676,16.6843,16.6678,16.676,16000.0
2012-09-21 10:50:00,20.28,20.28,20.25,20.25,34000.0,16.676,16.676,16.6514,16.6514,34000.0
2012-09-21 11:00:00,20.24,20.27,20.24,20.26,36500.0,16.6431,16.6678,16.6431,16.6596,36500.0
2012-09-21 11:10:00,20.26,20.26,20.24,20.25,23500.0,16.6596,16.6596,16.6431,16.6514,23500.0
2012-09-21 11:20:00,20.24,20.25,20.23,20.24,22500.0,16.6431,16.6514,16.6349,16.6431,22500.0
2012-09-21 11:30:00,20.24,20.25,20.24,20.24,32000.0,16.6431,16.6514,16.6431,16.6431,32000.0
2012-09-21 11:40:00,20.26,20.27,20.25,20.26,186500.0,16.6596,16.6678,16.6514,16.6596,186500.0
2012-09-21 11:50:00,20.26,20.27,20.25,20.26,29500.0,16.6596,16.6678,16.6514,16.6596,29500.0
2012-09-21 12:00:00,20.26,20.27,20.24,20.24,59000.0,16.6596,16.6678,16.6431,16.6431,59000.0
2012-09-21 12:10:00,20.24,20.25,20.23,20.24,22000.0,16.6431,16.6514,16.6349,16.6431,22000.0
2012-09-21 12:20:00,20.23,20.24,20.23,20.24,148500.0,16.6349,16.6431,16.6349,16.6431,148500.0
2012-09-21 12:30:00,20.25,20.25,20.24,20.24,59000.0,16.6514,16.6514,16.6431,16.6431,59000.0
2012-09-21 12:40:00,20.24,20.25,20.24,20.24,45000.0,16.6431,16.6514,16.6431,16.6431,45000.0
2012-09-21 12:50:00,20.24,20.24,20.22,20.22,15500.0,16.6431,16.6431,16.6267,16.6267,15500.0
2012-09-21 13:00:00,20.23,20.24,20.23,20.23,33500.0,16.6349,16.6431,16.6349,16.6349,33500.0
2012-09-21 13:10:00,20.23,20.23,20.22,20.23,21500.0,16.6349,16.6349,16.6267,16.6349,21500.0
2012-09-21 13:20:00,20.23,20.23,20.23,20.23,143000.0,16.6349,16.6349,16.6349,16.6349,143000.0
2012-09-21 13:30:00,20.23,20.24,20.22,20.24,59000.0,16.6349,16.6431,16.6267,16.6431,59000.0
2012-09-21 13:40:00,20.24,20.24,20.22,20.23,92500.0,16.6431,16.6431,16.6267,16.6349,92500.0
2012-09-21 13:50:00,20.23,20.24,20.22,20.24,34000.0,16.6349,16.6431,16.6267,16.6431,34000.0
2012-09-21 14:00:00,20.23,20.24,20.23,20.23,44000.0,16.6349,16.6431,16.6349,16.6349,44000.0
2012-09-21 14:10:00,20.23,20.23,20.21,20.22,34500.0,16.6349,16.6349,16.6185,16.6267,34500.0
2012-09-21 14:20:00,20.22,20.22,20.2,20.21,24500.0,16.6267,16.6267,16.6103,16.6185,24500.0
2012-09-21 14:30:00,20.21,20.21,20.2,20.2,37000.0,16.6185,16.6185,16.6103,16.6103,37000.0
2012-09-21 14:40:00,20.2,20.23,20.2,20.22,96000.0,16.6103,16.6349,16.6103,16.6267,96000.0
2012-09-21 14:50:00,20.21,20.22,20.21,20.21,33000.0,16.6185,16.6267,16.6185,16.6185,33000.0
2012-09-21 15:00:00,20.2,20.21,20.2,20.21,90500.0,16.6103,16.6185,16.6103,16.6185,90500.0
2012-09-21 15:10:00,20.21,20.22,20.2,20.21,64500.0,16.6185,16.6267,16.6103,16.6185,64500.0
2012-09-21 15:20:00,20.21,20.21,20.2,20.2,119000.0,16.6185,16.6185,16.6103,16.6103,119000.0
2012-09-21 15:30:00,20.2,20.21,20.2,20.2,47500.0,16.6103,16.6185,16.6103,16.6103,47500.0
2012-09-21 15:40:00,20.2,20.21,20.18,20.18,44500.0,16.6103,16.6185,16.5938,16.5938,44500.0
2012-09-21 15:50:00,20.18,20.19,20.15,20.16,400000.0,16.5938,16.602,16.5691,16.5774,400000.0
2012-09-24 09:30:00,20.08,20.09,20.05,20.09,200000.0,16.5116,16.5198,16.4869,16.5198,200000.0
2012-09-24 09:40:00,20.1,20.11,20.08,20.08,23000.0,16.528,16.5363,16.5116,16.5116,23000.0
2012-09-24 09:50:00,20.08,20.09,20.07,20.08,72000.0,16.5116,16.5198,16.5034,16.5116,72000.0
2012-09-24 10:00:00,20.09,20.12,20.09,20.1,24000.0,16.5198,16.5445,16.5198,16.528,24000.0
2012-09-24 10:10:00,20.11,20.11,20.09,20.09,14500.0,16.5363,16.5363,16.5198,16.5198,14500.0
2012-09-24 10:20:00,20.09,20.12,20.08,20.12,25500.0,16.5198,16.5445,16.5116,16.5445,25500.0
2012-09-24 10:30:00,20.13,20.15,20.13,20.15,39000.0,16.5527,16.5691,16.5527,16.5691,39000.0
2012-09-24 10:40:00,20.14,20.15,20.13,20.14,38500.0,16.5609,16.5691,16.5527,16.5609,38500.0
2012-09-24 10:50:00,20.14,20.18,20.13,20.17,114500.0,16.5609,16.5938,16.5527,16.5856,114500.0
2012-09-24 11:00:00,20.17,20.18,20.16,20.16,78500.0,16.5856,16.5938,16.5774,16.5774,78500.0
2012-09-24 11:10:00,20.16,20.16,20.13,20.14,77000.0,16.5774,16.5774,16.5527,16.5609,77000.0
2012-09-24 11:20:00,20.15,20.15,20.13,20.15,49000.0,16.5691,16.5691,16.5527,16.5691,49000.0
2012-09-24 11:30:00,20.15,20.15,20.13,20.13,31000.0,16.5691,16.5691,16.5527,16.5527,31000.0
2012-09-24 11:40:00,20.13,20.14,20.12,20.13,46000.0,16.5527,16.5609,16.5445,16.5527,46000.0
2012-09-24 11:50:00,20.13,20.13,20.12,20.13,39500.0,16.5527,16.5527,16.5445,16.5527,39500.0
2012-09-24 12:00:00,20.13,20.13,20.12,20.13,25500.0,16.5527,16.5527,16.5445,16.5527,25500.0
2012-09-24 12:10:00,20.13,20.14,20.13,20.13,13000.0,16.5527,16.5609,16.5527,16.5527,13000.0
2012-09-24 12:20:00,20.13,20.13,20.12,20.12,32500.0,16.5527,16.5527,16.5445,16.5445,32500.0
2012-09-24 12:30:00,20.12,20.12,20.1,20.1,188500.0,16.5445,16.5445,16.528,16.528,188500.0
2012-09-24 12:40:00,20.1,20.12,20.1,20.12,23000.0,16.528,16.5445,16.528,16.5445,23000.0
2012-09-24 12:50:00,20.12,20.12,20.11,20.12,18500.0,16.5445,16.5445,16.5363,16.5445,18500.0
2012-09-24 13:00:00,20.12,20.12,20.11,20.12,16500.0,16.5445,16.5445,16.5363,16.5445,16500.0
2012-09-24 13:10:00,20.12,20.13,20.11,20.11,329000.0,16.5445,16.5527,16.5363,16.5363,329000.0
2012-09-24 13:20:00,20.11,20.13,20.11,20.12,80000.0,16.5363,16.5527,16.5363,16.5445,80000.0
2012-09-24 13:30:00,20.11,20.11,20.09,20.1,32500.0,16.5363,16.5363,16.5198,16.528,32500.0
2012-09-24 13:40:00,20.1,20.1,20.09,20.09,31000.0,16.528,16.528,16.5198,16.5198,31000.0
2012-09-24 13:50:00,20.09,20.11,20.09,20.09,58000.0,16.5198,16.5363,16.5198,16.5198,58000.0
2012-09-24 14:00:00,20.09,20.1,20.09,20.1,103000.0,16.5198,16.528,16.5198,16.528,103000.0
2012-09-24 14:10:00,20.1,20.12,20.1,20.12,59000.0,16.528,16.5445,16.528,16.5445,59000.0
2012-09-24 14:20:00,20.12,20.16,20.12,20.16,87500.0,16.5445,16.5774,16.5445,16.5774,87500.0
2012-09-24 14:30:00,20.16,20.17,20.15,20.17,172500.0,16.5774,16.5856,16.5691,16.5856,172500.0
2012-09-24 14:40:00,20.16,20.17,20.16,20.16,82500.0,16.5774,16.5856,16.5774,16.5774,82500.0
2012-09-24 14:50:00,20.16,20.19,20.16,20.16,116500.0,16.5774,16.602,16.5774,16.5774,116500.0
2012-09-24 15:00:00,20.16,20.16,20.13,20.14,70500.0,16.5774,16.5774,16.5527,16.5609,70500.0
2012-09-24 15:10:00,20.14,20.15,20.13,20.15,42500.0,16.5609,16.5691,16.5527,16.5691,42500.0
2012-09-24 15:20:00,20.14,20.16,20.13,20.14,76000.0,16.5609,16.5774,16.5527,16.5609,76000.0
2012-09-24 15:30:00,20.14,20.15,20.13,20.14,83000.0,16.5609,16.5691,16.5527,16.5609,83000.0
2012-09-24 15:40:00,20.14,20.15,20.12,20.12,63000.0,16.5609,16.5691,16.5445,16.5445,63000.0
2012-09-24 15:50:00,20.11,20.12,20.1,20.12,117500.0,16.5363,16.5445,16.528,16.5445,117500.0
2012-09-25 09:30:00,20.15,20.15,20.11,20.12,98000.0,16.6221,16.6221,16.5891,16.5973,98000.0
2012-09-25 09:40:00,20.13,20.13,20.06,20.06,95000.0,16.6056,16.6056,16.5478,16.5478,95000.0
2012-09-25 09:50:00,20.06,20.06,20.03,20.03,68000.0,16.5478,16.5478,16.5231,16.5231,68000.0
2012-09-25 10:00:00,20.04,20.09,20.04,20.08,292000.0,16.5313,16.5726,16.5313,16.5643,292000.0
2012-09-25 10:10:00,20.09,20.11,20.08,20.08,324500.0,16.5726,16.5891,16.5643,16.5643,324500.0
2012-09-25 10:20:00,20.08,20.09,20.05,20.06,111000.0,16.5643,16.5726,16.5396,16.5478,111000.0
2012-09-25 10:30:00,20.07,20.07,20.05,20.05,34500.0,16.5561,16.5561,16.5396,16.5396,34500.0
2012-09-25 10:40:00,20.04,20.06,20.04,20.06,32500.0,16.5313,16.5478,16.5313,16.5478,32500.0
2012-09-25 10:50:00,20.06,20.06,20.04,20.04,13500.0,16.5478,16.5478,16.5313,16.5313,13500.0
2012-09-25 11:00:00,20.05,20.07,20.05,20.06,65000.0,16.5396,16.5561,16.5396,16.5478,65000.0
2012-09-25 11:10:00,20.06,20.06,20.05,20.06,83500.0,16.5478,16.5478,16.5396,16.5478,83500.0
2012-09-25 11:20:00,20.06,20.06,20.04,20.05,28500.0,16.5478,16.5478,16.5313,16.5396,28500.0
2012-09-25 11:30:00,20.05,20.05,20.04,20.05,42000.0,16.5396,16.5396,16.5313,16.5396,42000.0
2012-09-25 11:40:00,20.04,20.04,20.03,20.03,55500.0,16.5313,16.5313,16.5231,16.5231,55500.0
2012-09-25 11:50:00,20.03,20.03,20.02,20.02,49000.0,16.5231,16.5231,16.5148,16.5148,49000.0
2012-09-25 12:00:00,20.02,20.02,20.0,20.01,57500.0,16.5148,16.5148,16.4983,16.5066,57500.0
2012-09-25 12:10:00,20.01,20.03,19.98,19.99,133000.0,16.5066,16.5231,16.4818,16.4901,133000.0
2012-09-25 12:20:00,19.98,20.0,19.98,20.0,35000.0,16.4818,16.4983,16.4818,16.4983,35000.0
2012-09-25 12:30:00,20.0,20.01,19.94,19.94,193500.0,16.4983,16.5066,16.4488,16.4488,193500.0
2012-09-25 12:40:00,19.93,19.94,19.91,19.93,121500.0,16.4406,16.4488,16.4241,16.4406,121500.0
2012-09-25 12:50:00,19.93,19.96,19.92,19.96,153000.0,16.4406,16.4653,16.4323,16.4653,153000.0
2012-09-25 13:00:00,19.96,19.96,19.94,19.94,30000.0,16.4653,16.4653,16.4488,16.4488,30000.0
2012-09-25 13:10:00,19.94,19.96,19.94,19.95,111500.0,16.4488,16.4653,16.4488,16.4571,111500.0
2012-09-25 13:20:00,19.94,19.94,19.92,19.92,11500.0,16.4488,16.4488,16.4323,16.4323,11500.0
2012-09-25 13:30:00,19.92,19.96,19.92,19.94,36000.0,16.4323,16.4653,16.4323,16.4488,36000.0
2012-09-25 13:40:00,19.92,19.92,19.9,19.91,25500.0,16.4323,16.4323,16.4158,16.4241,25500.0
2012-09-25 13:50:00,19.91,19.92,19.9,19.92,10500.0,16.4241,16.4323,16.4158,16.4323,10500.0
2012-09-25 14:00:00,19.92,19.92,19.91,19.92,22500.0,16.4323,16.4323,16.4241,16.4323,22500.0
2012-09-25 14:10:00,19.92,19.94,19.9,19.91,119500.0,16.4323,16.4488,16.4158,16.4241,119500.0
2012-09-25 14:20:00,19.9,19.9,19.89,19.89,102500.0,16.4158,16.4158,16.4076,16.4076,102500.0
2012-09-25 14:30:00,19.89,19.9,19.89,19.9,34000.0,16.4076,16.4158,16.4076,16.4158,34000.0
2012-09-25 14:40:00,19.9,19.9,19.86,19.88,83000.0,16.4158,16.4158,16.3828,16.3993,83000.0
2012-09-25 14:50:00,19.88,19.88,19.85,19.85,225500.0,16.3993,16.3993,16.3746,16.3746,225500.0
2012-09-25 15:00:00,19.84,19.86,19.82,19.82,88500.0,16.3664,16.3828,16.3499,16.3499,88500.0
2012-09-25 15:10:00,19.82,19.82,19.78,19.78,765000.0,16.3499,16.3499,16.3169,16.3169,765000.0
2012-09-25 15:20:00,19.78,19.83,19.78,19.8,119500.0,16.3169,16.3581,16.3169,16.3334,119500.0
2012-09-25 15:30:00,19.8,19.83,19.78,19.78,119500.0,16.3334,16.3581,16.3169,16.3169,119500.0
2012-09-25 15:40:00,19.78,19.79,19.74,19.76,56000.0,16.3169,16.3251,16.2839,16.3004,56000.0
2012-09-25 15:50:00,19.75,19.77,19.74,19.74,316500.0,16.2921,16.3086,16.2839,16.2839,316500.0
2012-09-26 09:30:00,19.78,19.79,19.71,19.71,219500.0,16.3169,16.3251,16.2591,16.2591,219500.0
2012-09-26 09:40:00,19.71,19.71,19.67,19.67,78500.0,16.2591,16.2591,16.2261,16.2261,78500.0
2012-09-26 09:50:00,19.67,19.71,19.67,19.71,54000.0,16.2261,16.2591,16.2261,16.2591,54000.0
2012-09-26 10:00:00,19.69,19.7,19.68,19.68,33000.0,16.2426,16.2509,16.2344,16.2344,33000.0
2012-09-26 10:10:00,19.66,19.67,19.64,19.66,25000.0,16.2179,16.2261,16.2014,16.2179,25000.0
2012-09-26 10:20:00,19.65,19.65,19.58,19.58,41000.0,16.2096,16.2096,16.1519,16.1519,41000.0
2012-09-26 10:30:00,19.59,19.61,19.53,19.53,93000.0,16.1601,16.1766,16.1106,16.1106,93000.0
2012-09-26 10:40:00,19.53,19.55,19.53,19.54,52000.0,16.1106,16.1271,16.1106,16.1189,52000.0
2012-09-26 10:50:00,19.56,19.57,19.53,19.53,12500.0,16.1354,16.1436,16.1106,16.1106,12500.0
2012-09-26 11:00:00,19.53,19.57,19.53,19.56,38000.0,16.1106,16.1436,16.1106,16.1354,38000.0
2012-09-26 11:10:00,19.56,19.61,19.55,19.61,118500.0,16.1354,16.1766,16.1271,16.1766,118500.0
2012-09-26 11:20:00,19.6,19.61,19.59,19.6,44000.0,16.1684,16.1766,16.1601,16.1684,44000.0
2012-09-26 11:30:00,19.6,19.6,19.57,19.58,138000.0,16.1684,16.1684,16.1436,16.1519,138000.0
2012-09-26 11:40:00,19.58,19.63,19.58,19.61,101000.0,16.1519,16.1931,16.1519,16.1766,101000.0
2012-09-26 11:50:00,19.59,19.62,19.59,19.61,31000.0,16.1601,16.1849,16.1601,16.1766,31000.0
2012-09-26 12:00:00,19.61,19.64,19.6,19.64,67500.0,16.1766,16.2014,16.1684,16.2014,67500.0
2012-09-26 12:10:00,19.64,19.65,19.63,19.64,69000.0,16.2014,16.2096,16.1931,16.2014,69000.0
2012-09-26 12:20:00,19.63,19.64,19.61,19.61,73000.0,16.1931,16.2014,16.1766,16.1766,73000.0
2012-09-26 12:30:00,19.61,19.62,19.61,19.62,24000.0,16.1766,16.1849,16.1766,16.1849,24000.0
2012-09-26 12:40:00,19.62,19.63,19.61,19.61,31500.0,16.1849,16.1931,16.1766,16.1766,31500.0
2012-09-26 12:50:00,19.61,19.65,19.6,19.64,53000.0,16.1766,16.2096,16.1684,16.2014,53000.0
2012-09-26 13:00:00,19.64,19.67,19.63,19.65,93000.0,16.2014,16.2261,16.1931,16.2096,93000.0
2012-09-26 13:10:00,19.65,19.66,19.64,19.66,15500.0,16.2096,16.2179,16.2014,16.2179,15500.0
2012-09-26 13:20:00,19.66,19.68,19.66,19.67,39500.0,16.2179,16.2344,16.2179,16.2261,39500.0
2012-09-26 13:30:00,19.67,19.68,19.66,19.66,141000.0,16.2261,16.2344,16.2179,16.2179,141000.0
2012-09-26 13:40:00,19.66,19.66,19.63,19.64,24000.0,16.2179,16.2179,16.1931,16.2014,24000.0
2012-09-26 13:50:00,19.65,19.66,19.61,19.61,53500.0,16.2096,16.2179,16.1766,16.1766,53500.0
2012-09-26 14:00:00,19.61,19.66,19.61,19.63,191500.0,16.1766,16.2179,16.1766,16.1931,191500.0
2012-09-26 14:10:00,19.64,19.65,19.63,19.65,40500.0,16.2014,16.2096,16.1931,16.2096,40500.0
2012-09-26 14:20:00,19.65,19.67,19.64,19.64,62500.0,16.2096,16.2261,16.2014,16.2014,62500.0
2012-09-26 14:30:00,19.64,19.66,19.62,19.65,32500.0,16.2014,16.2179,16.1849,16.2096,32500.0
2012-09-26 14:40:00,19.64,19.65,19.63,19.64,60500.0,16.2014,16.2096,16.1931,16.2014,60500.0
2012-09-26 14:50:00,19.64,19.64,19.61,19.63,49500.0,16.2014,16.2014,16.1766,16.1931,49500.0
2012-09-26 15:00:00,19.64,19.64,19.59,19.6,73500.0,16.2014,16.2014,16.1601,16.1684,73500.0
2012-09-26 15:10:00,19.61,19.63,19.6,19.62,82000.0,16.1766,16.1931,16.1684,16.1849,82000.0
2012-09-26 15:20:00,19.61,19.63,19.59,19.59,57000.0,16.1766,16.1931,16.1601,16.1601,57000.0
2012-09-26 15:30:00,19.59,19.6,19.58,19.6,64500.0,16.1601,16.1684,16.1519,16.1684,64500.0
2012-09-26 15:40:00,19.6,19.61,19.59,19.6,62000.0,16.1684,16.1766,16.1601,16.1684,62000.0
2012-09-26 15:50:00,19.59,19.62,19.59,19.61,139500.0,16.1601,16.1849,16.1601,16.1766,139500.0
2012-09-27 09:30:00,19.67,19.7,19.66,19.69,123000.0,16.2261,16.2509,16.2179,16.2426,123000.0
2012-09-27 09:40:00,19.69,19.69,19.66,19.67,24500.0,16.2426,16.2426,16.2179,16.2261,24500.0
2012-09-27 09:50:00,19.67,19.68,19.64,19.66,36000.0,16.2261,16.2344,16.2014,16.2179,36000.0
2012-09-27 10:00:00,19.66,19.67,19.63,19.63,54500.0,16.2179,16.2261,16.1931,16.1931,54500.0
2012-09-27 10:10:00,19.64,19.69,19.63,19.68,27500.0,16.2014,16.2426,16.1931,16.2344,27500.0
2012-09-27 10:20:00,19.67,19.68,19.66,19.67,22000.0,16.2261,16.2344,16.2179,16.2261,22000.0
2012-09-27 10:30:00,19.67,19.68,19.65,19.66,46500.0,16.2261,16.2344,16.2096,16.2179,46500.0
2012-09-27 10:40:00,19.66,19.68,19.66,19.68,83000.0,16.2179,16.2344,16.2179,16.2344,83000.0
2012-09-27 10:50:00,19.69,19.7,19.67,19.69,38000.0,16.2426,16.2509,16.2261,16.2426,38000.0
2012-09-27 11:00:00,19.69,19.7,19.68,19.69,19500.0,16.2426,16.2509,16.2344,16.2426,19500.0
2012-09-27 11:10:00,19.68,19.7,19.68,19.69,35500.0,16.2344,16.2509,16.2344,16.2426,35500.0
2012-09-27 11:20:00,19.69,19.7,19.66,19.67,15500.0,16.2426,16.2509,16.2179,16.2261,15500.0
2012-09-27 11:30:00,19.68,19.7,19.68,19.7,16500.0,16.2344,16.2509,16.2344,16.2509,16500.0
2012-09-27 11:40:00,19.71,19.71,19.7,19.71,37500.0,16.2591,16.2591,16.2509,16.2591,37500.0
2012-09-27 11:50:00,19.71,19.77,19.71,19.77,76000.0,16.2591,16.3086,16.2591,16.3086,76000.0
2012-09-27 12:00:00,19.77,19.78,19.76,19.77,59000.0,16.3086,16.3169,16.3004,16.3086,59000.0
2012-09-27 12:10:00,19.77,19.77,19.76,19.77,29000.0,16.3086,16.3086,16.3004,16.3086,29000.0
2012-09-27 12:20:00,19.77,19.82,19.77,19.8,44500.0,16.3086,16.3499,16.3086,16.3334,44500.0
2012-09-27 12:30:00,19.81,19.81,19.79,19.8,27500.0,16.3416,16.3416,16.3251,16.3334,27500.0
2012-09-27 12:40:00,19.8,19.8,19.78,19.79,22500.0,16.3334,16.3334,16.3169,16.3251,22500.0
2012-09-27 12:50:00,19.79,19.81,19.79,19.81,7500.0,16.3251,16.3416,16.3251,16.3416,7500.0
2012-09-27 13:00:00,19.8,19.81,19.8,19.8,13000.0,16.3334,16.3416,16.3334,16.3334,13000.0
2012-09-27 13:10:00,19.81,19.82,19.8,19.81,95500.0,16.3416,16.3499,16.3334,16.3416,95500.0
2012-09-27 13:20:00,19.81,19.82,19.8,19.81,57500.0,16.3416,16.3499,16.3334,16.3416,57500.0
2012-09-27 13:30:00,19.82,19.86,19.81,19.85,45500.0,16.3499,16.3828,16.3416,16.3746,45500.0
2012-09-27 13:40:00,19.85,19.87,19.84,19.84,71000.0,16.3746,16.3911,16.3664,16.3664,71000.0
2012-09-27 13:50:00,19.84,19.84,19.83,19.84,22000.0,16.3664,16.3664,16.3581,16.3664,22000.0
2012-09-27 14:00:00,19.85,19.85,19.83,19.83,22000.0,16.3746,16.3746,16.3581,16.3581,22000.0
2012-09-27 14:10:00,19.83,19.85,19.83,19.85,88500.0,16.3581,16.3746,16.3581,16.3746,88500.0
2012-09-27 14:20:00,19.85,19.85,19.84,19.85,35500.0,16.3746,16.3746,16.3664,16.3746,35500.0
2012-09-27 14:30:00,19.85,19.86,19.84,19.85,76000.0,16.3746,16.3828,16.3664,16.3746,76000.0
2012-09-27 14:40:00,19.85,19.85,19.84,19.85,22500.0,16.3746,16.3746,16.3664,16.3746,22500.0
2012-09-27 14:50:00,19.85,19.86,19.83,19.83,49000.0,16.3746,16.3828,16.3581,16.3581,49000.0
2012-09-27 15:00:00,19.84,19.85,19.83,19.84,32500.0,16.3664,16.3746,16.3581,16.3664,32500.0
2012-09-27 15:10:00,19.84,19.84,19.82,19.82,85500.0,16.3664,16.3664,16.3499,16.3499,85500.0
2012-09-27 15:20:00,19.83,19.84,19.82,19.83,74500.0,16.3581,16.3664,16.3499,16.3581,74500.0
2012-09-27 15:30:00,19.82,19.85,19.82,19.83,168500.0,16.3499,16.3746,16.3499,16.3581,168500.0
2012-09-27 15:40:00,19.83,19.83,19.8,19.82,106500.0,16.3581,16.3581,16.3334,16.3499,106500.0
2012-09-27 15:50:00,19.81,19.83,19.8,19.83,133500.0,16.3416,16.3581,16.3334,16.3581,133500.0
2012-09-28 09:30:00,19.74,19.75,19.7,19.73,79500.0,16.2839,16.2921,16.2509,16.2756,79500.0
2012-09-28 09:40:00,19.73,19.74,19.67,19.69,151500.0,16.2756,16.2839,16.2261,16.2426,151500.0
2012-09-28 09:50:00,19.67,19.69,19.66,19.68,40500.0,16.2261,16.2426,16.2179,16.2344,40500.0
2012-09-28 10:00:00,19.69,19.72,19.68,19.7,60500.0,16.2426,16.2674,16.2344,16.2509,60500.0
2012-09-28 10:10:00,19.72,19.72,19.68,19.68,15000.0,16.2674,16.2674,16.2344,16.2344,15000.0
2012-09-28 10:20:00,19.68,19.7,19.65,19.66,65500.0,16.2344,16.2509,16.2096,16.2179,65500.0
2012-09-28 10:30:00,19.66,19.7,19.66,19.7,33000.0,16.2179,16.2509,16.2179,16.2509,33000.0
2012-09-28 10:40:00,19.7,19.71,19.67,19.7,37000.0,16.2509,16.2591,16.2261,16.2509,37000.0
2012-09-28 10:50:00,19.7,19.7,19.68,19.7,227000.0,16.2509,16.2509,16.2344,16.2509,227000.0
2012-09-28 11:00:00,19.71,19.71,19.69,19.71,25500.0,16.2591,16.2591,16.2426,16.2591,25500.0
2012-09-28 11:10:00,19.71,19.71,19.69,19.69,39000.0,16.2591,16.2591,16.2426,16.2426,39000.0
2012-09-28 11:20:00,19.7,19.7,19.68,19.68,11500.0,16.2509,16.2509,16.2344,16.2344,11500.0
2012-09-28 11:30:00,19.68,19.7,19.68,19.69,25000.0,16.2344,16.2509,16.2344,16.2426,25000.0
2012-09-28 11:40:00,19.69,19.73,19.69,19.72,79500.0,16.2426,16.2756,16.2426,16.2674,79500.0
2012-09-28 11:50:00,19.72,19.72,19.7,19.72,24500.0,16.2674,16.2674,16.2509,16.2674,24500.0
2012-09-28 12:00:00,19.72,19.75,19.72,19.75,127000.0,16.2674,16.2921,16.2674,16.2921,127000.0
2012-09-28 12:10:00,19.75,19.78,19.75,19.77,51000.0,16.2921,16.3169,16.2921,16.3086,51000.0
2012-09-28 12:20:00,19.76,19.76,19.73,19.73,12500.0,16.3004,16.3004,16.2756,16.2756,12500.0
2012-09-28 12:30:00,19.74,19.75,19.74,19.74,16500.0,16.2839,16.2921,16.2839,16.2839,16500.0
2012-09-28 12:40:00,19.73,19.74,19.73,19.74,27500.0,16.2756,16.2839,16.2756,16.2839,27500.0
2012-09-28 12:50:00,19.74,19.76,19.74,19.76,67500.0,16.2839,16.3004,16.2839,16.3004,67500.0
2012-09-28 13:00:00,19.77,19.77,19.75,19.75,18500.0,16.3086,16.3086,16.2921,16.2921,18500.0
2012-09-28 13:10:00,19.76,19.76,19.72,19.76,33000.0,16.3004,16.3004,16.2674,16.3004,33000.0
2012-09-28 13:20:00,19.76,19.79,19.76,19.78,50500.0,16.3004,16.3251,16.3004,16.3169,50500.0
2012-09-28 13:30:00,19.78,19.83,19.78,19.83,67500.0,16.3169,16.3581,16.3169,16.3581,67500.0
2012-09-28 13:40:00,19.83,19.83,19.82,19.82,24000.0,16.3581,16.3581,16.3499,16.3499,24000.0
2012-09-28 13:50:00,19.82,19.82,19.81,19.82,84500.0,16.3499,16.3499,16.3416,16.3499,84500.0
2012-09-28 14:00:00,19.82,19.82,19.79,19.79,31500.0,16.3499,16.3499,16.3251,16.3251,31500.0
2012-09-28 14:10:00,19.79,19.81,19.79,19.8,74000.0,16.3251,16.3416,16.3251,16.3334,74000.0
2012-09-28 14:20:00,19.8,19.81,19.78,19.78,48000.0,16.3334,16.3416,16.3169,16.3169,48000.0
2012-09-28 14:30:00,19.77,19.79,19.77,19.77,77000.0,16.3086,16.3251,16.3086,16.3086,77000.0
2012-09-28 14:40:00,19.79,19.8,19.78,19.8,36500.0,16.3251,16.3334,16.3169,16.3334,36500.0
2012-09-28 14:50:00,19.8,19.8,19.8,19.8,32000.0,16.3334,16.3334,16.3334,16.3334,32000.0
2012-09-28 15:00:00,19.8,19.8,19.79,19.79,19000.0,16.3334,16.3334,16.3251,16.3251,19000.0
2012-09-28 15:10:00,19.8,19.81,19.78,19.78,43500.0,16.3334,16.3416,16.3169,16.3169,43500.0
2012-09-28 15:20:00,19.77,19.79,19.77,19.78,57500.0,16.3086,16.3251,16.3086,16.3169,57500.0
2012-09-28 15:30:00,19.78,19.8,19.75,19.76,329500.0,16.3169,16.3334,16.2921,16.3004,329500.0
2012-09-28 15:40:00,19.75,19.82,19.75,19.8,122500.0,16.2921,16.3499,16.2921,16.3334,122500.0
2012-09-28 15:50:00,19.81,19.82,19.74,19.74,721000.0,16.3416,16.3499,16.2839,16.2839,721000.0
2012-10-01 09:30:00,19.87,19.87,19.72,19.79,1387000.0,16.3911,16.3911,16.2674,16.3251,1387000.0
2012-10-01 09:40:00,19.79,19.79,19.71,19.71,1141000.0,16.3251,16.3251,16.2591,16.2591,1141000.0
2012-10-01 09:50:00,19.72,19.72,19.69,19.71,888000.0,16.2674,16.2674,16.2426,16.2591,888000.0
2012-10-01 10:00:00,19.71,19.84,19.71,19.83,673000.0,16.2591,16.3664,16.2591,16.3581,673000.0
2012-10-01 10:10:00,19.83,19.85,19.82,19.82,792500.0,16.3581,16.3746,16.3499,16.3499,792500.0
2012-10-01 10:20:00,19.82,19.82,19.77,19.78,752000.0,16.3499,16.3499,16.3086,16.3169,752000.0
2012-10-01 10:30:00,19.79,19.79,19.75,19.77,813500.0,16.3251,16.3251,16.2921,16.3086,813500.0
2012-10-01 10:40:00,19.77,19.77,19.73,19.73,1144000.0,16.3086,16.3086,16.2756,16.2756,1144000.0
2012-10-01 10:50:00,19.73,19.75,19.72,19.74,360500.0,16.2756,16.2921,16.2674,16.2839,360500.0
2012-10-01 11:00:00,19.74,19.78,19.74,19.76,412000.0,16.2839,16.3169,16.2839,16.3004,412000.0
2012-10-01 11:10:00,19.76,19.78,19.76,19.76,478000.0,16.3004,16.3169,16.3004,16.3004,478000.0
2012-10-01 11:20:00,19.76,19.77,19.74,19.74,450500.0,16.3004,16.3086,16.2839,16.2839,450500.0
2012-10-01 11:30:00,19.74,19.74,19.72,19.73,862000.0,16.2839,16.2839,16.2674,16.2756,862000.0
2012-10-01 11:40:00,19.73,19.74,19.72,19.72,315500.0,16.2756,16.2839,16.2674,16.2674,315500.0
2012-10-01 11:50:00,19.72,19.72,19.66,19.68,406000.0,16.2674,16.2674,16.2179,16.2344,406000.0
2012-10-01 12:00:00,19.68,19.68,19.66,19.67,206000.0,16.2344,16.2344,16.2179,16.2261,206000.0
2012-10-01 12:10:00,19.67,19.69,19.67,19.68,449000.0,16.2261,16.2426,16.2261,16.2344,449000.0
2012-10-01 12:20:00,19.68,19.68,19.66,19.68,291500.0,16.2344,16.2344,16.2179,16.2344,291500.0
2012-10-01 12:30:00,19.67,19.68,19.65,19.65,539500.0,16.2261,16.2344,16.2096,16.2096,539500.0
2012-10-01 12:40:00,19.65,19.66,19.6,19.6,767500.0,16.2096,16.2179,16.1684,16.1684,767500.0
2012-10-01 12:50:00,19.6,19.62,19.59,19.61,1068500.0,16.1684,16.1849,16.1601,16.1766,1068500.0
2012-10-01 13:00:00,19.61,19.64,19.59,19.59,2283000.0,16.1766,16.2014,16.1601,16.1601,2283000.0
2012-10-01 13:10:00,19.58,19.58,19.56,19.56,548500.0,16.1519,16.1519,16.1354,16.1354,548500.0
2012-10-01 13:20:00,19.55,19.59,19.55,19.59,260500.0,16.1271,16.1601,16.1271,16.1601,260500.0
2012-10-01 13:30:00,19.58,19.58,19.54,19.54,2874000.0,16.1519,16.1519,16.1189,16.1189,2874000.0
2012-10-01 13:40:00,19.54,19.57,19.53,19.57,2101500.0,16.1189,16.1436,16.1106,16.1436,2101500.0
2012-10-01 13:50:00,19.57,19.61,19.56,19.61,1458500.0,16.1436,16.1766,16.1354,16.1766,1458500.0
2012-10-01 14:00:00,19.61,19.65,19.61,19.64,886500.0,16.1766,16.2096,16.1766,16.2014,886500.0
2012-10-01 14:10:00,19.64,19.69,19.63,19.64,1843500.0,16.2014,16.2426,16.1931,16.2014,1843500.0
2012-10-01 14:20:00,19.64,19.69,19.64,19.69,2061500.0,16.2014,16.2426,16.2014,16.2426,2061500.0
2012-10-01 14:30:00,19.69,19.7,19.67,19.69,1573500.0,16.2426,16.2509,16.2261,16.2426,1573500.0
2012-10-01 14:40:00,19.69,19.7,19.67,19.68,4121500.0,16.2426,16.2509,16.2261,16.2344,4121500.0
2012-10-01 14:50:00,19.68,19.7,19.68,19.7,421000.0,16.2344,16.2509,16.2344,16.2509,421000.0
2012-10-01 15:00:00,19.71,19.71,19.67,19.67,742500.0,16.2591,16.2591,16.2261,16.2261,742500.0
2012-10-01 15:10:00,19.66,19.66,19.62,19.63,4262500.0,16.2179,16.2179,16.1849,16.1931,4262500.0
2012-10-01 15:20:00,19.62,19.64,19.59,19.64,1170000.0,16.1849,16.2014,16.1601,16.2014,1170000.0
2012-10-01 15:30:00,19.63,19.65,19.62,19.64,278500.0,16.1931,16.2096,16.1849,16.2014,278500.0
2012-10-01 15:40:00,19.63,19.68,19.63,19.67,295000.0,16.1931,16.2344,16.1931,16.2261,295000.0
2012-10-01 15:50:00,19.67,19.69,19.66,19.66,1549500.0,16.2261,16.2426,16.2179,16.2179,1549500.0
2012-10-02 09:30:00,19.73,19.76,19.71,19.74,224000.0,16.2756,16.3004,16.2591,16.2839,224000.0
2012-10-02 09:40:00,19.72,19.75,19.71,19.73,90500.0,16.2674,16.2921,16.2591,16.2756,90500.0
2012-10-02 09:50:00,19.74,19.74,19.71,19.72,57500.0,16.2839,16.2839,16.2591,16.2674,57500.0
2012-10-02 10:00:00,19.71,19.71,19.65,19.68,110000.0,16.2591,16.2591,16.2096,16.2344,110000.0
2012-10-02 10:10:00,19.68,19.7,19.68,19.7,179000.0,16.2344,16.2509,16.2344,16.2509,179000.0
2012-10-02 10:20:00,19.71,19.73,19.7,19.72,70500.0,16.2591,16.2756,16.2509,16.2674,70500.0
2012-10-02 10:30:00,19.72,19.75,19.72,19.74,141500.0,16.2674,16.2921,16.2674,16.2839,141500.0
2012-10-02 10:40:00,19.74,19.74,19.72,19.73,109500.0,16.2839,16.2839,16.2674,16.2756,109500.0
2012-10-02 10:50:00,19.73,19.74,19.68,19.7,169500.0,16.2756,16.2839,16.2344,16.2509,169500.0
2012-10-02 11:00:00,19.69,19.7,19.68,19.68,69500.0,16.2426,16.2509,16.2344,16.2344,69500.0
2012-10-02 11:10:00,19.67,19.72,19.67,19.71,235000.0,16.2261,16.2674,16.2261,16.2591,235000.0
2012-10-02 11:20:00,19.71,19.72,19.69,19.7,178000.0,16.2591,16.2674,16.2426,16.2509,178000.0
2012-10-02 11:30:00,19.7,19.74,19.64,19.68,238000.0,16.2509,16.2839,16.2014,16.2344,238000.0
2012-10-02 11:40:00,19.65,19.69,19.64,19.68,215500.0,16.2096,16.2426,16.2014,16.2344,215500.0
2012-10-02 11:50:00,19.68,19.7,19.67,19.68,221500.0,16.2344,16.2509,16.2261,16.2344,221500.0
2012-10-02 12:00:00,19.69,19.7,19.68,19.69,145500.0,16.2426,16.2509,16.2344,16.2426,145500.0
2012-10-02 12:10:00,19.69,19.73,19.68,19.72,115000.0,16.2426,16.2756,16.2344,16.2674,115000.0
2012-10-02 12:20:00,19.71,19.72,19.69,19.7,97500.0,16.2591,16.2674,16.2426,16.2509,97500.0
2012-10-02 12:30:00,19.7,19.71,19.68,19.7,142000.0,16.2509,16.2591,16.2344,16.2509,142000.0
2012-10-02 12:40:00,19.69,19.71,19.68,19.69,108000.0,16.2426,16.2591,16.2344,16.2426,108000.0
2012-10-02 12:50:00,19.7,19.71,19.69,19.69,157500.0,16.2509,16.2591,16.2426,16.2426,157500.0
2012-10-02 13:00:00,19.69,19.71,19.69,19.7,60000.0,16.2426,16.2591,16.2426,16.2509,60000.0
2012-10-02 13:10:00,19.71,19.71,19.7,19.71,167000.0,16.2591,16.2591,16.2509,16.2591,167000.0
2012-10-02 13:20:00,19.71,19.71,19.7,19.7,163500.0,16.2591,16.2591,16.2509,16.2509,163500.0
2012-10-02 13:30:00,19.7,19.72,19.69,19.72,289000.0,16.2509,16.2674,16.2426,16.2674,289000.0
2012-10-02 13:40:00,19.72,19.73,19.71,19.71,120000.0,16.2674,16.2756,16.2591,16.2591,120000.0
2012-10-02 13:50:00,19.71,19.71,19.66,19.7,170000.0,16.2591,16.2591,16.2179,16.2509,170000.0
2012-10-02 14:00:00,19.69,19.71,19.68,19.7,242500.0,16.2426,16.2591,16.2344,16.2509,242500.0
2012-10-02 14:10:00,19.7,19.71,19.69,19.7,283500.0,16.2509,16.2591,16.2426,16.2509,283500.0
2012-10-02 14:20:00,19.7,19.7,19.66,19.68,138000.0,16.2509,16.2509,16.2179,16.2344,138000.0
2012-10-02 14:30:00,19.68,19.68,19.66,19.67,99500.0,16.2344,16.2344,16.2179,16.2261,99500.0
2012-10-02 14:40:00,19.67,19.68,19.66,19.67,120500.0,16.2261,16.2344,16.2179,16.2261,120500.0
2012-10-02 14:50:00,19.67,19.68,19.66,19.67,259500.0,16.2261,16.2344,16.2179,16.2261,259500.0
2012-10-02 15:00:00,19.67,19.69,19.66,19.67,191500.0,16.2261,16.2426,16.2179,16.2261,191500.0
2012-10-02 15:10:00,19.68,19.69,19.66,19.69,308500.0,16.2344,16.2426,16.2179,16.2426,308500.0
2012-10-02 15:20:00,19.69,19.7,19.68,19.69,177000.0,16.2426,16.2509,16.2344,16.2426,177000.0
2012-10-02 15:30:00,19.7,19.72,19.68,19.71,222500.0,16.2509,16.2674,16.2344,16.2591,222500.0
2012-10-02 15:40:00,19.71,19.73,19.7,19.71,214000.0,16.2591,16.2756,16.2509,16.2591,214000.0
2012-10-02 15:50:00,19.71,19.74,19.71,19.73,354000.0,16.2591,16.2839,16.2591,16.2756,354000.0
2012-10-03 09:30:00,19.79,19.79,19.75,19.75,147000.0,16.3251,16.3251,16.2921,16.2921,147000.0
2012-10-03 09:40:00,19.74,19.75,19.7,19.71,125500.0,16.2839,16.2921,16.2509,16.2591,125500.0
2012-10-03 09:50:00,19.72,19.72,19.68,19.69,42000.0,16.2674,16.2674,16.2344,16.2426,42000.0
2012-10-03 10:00:00,19.7,19.72,19.64,19.7,154500.0,16.2509,16.2674,16.2014,16.2509,154500.0
2012-10-03 10:10:00,19.69,19.77,19.69,19.76,9000.0,16.2426,16.3086,16.2426,16.3004,9000.0
2012-10-03 10:20:00,19.78,19.78,19.76,19.76,79000.0,16.3169,16.3169,16.3004,16.3004,79000.0
2012-10-03 10:30:00,19.77,19.77,19.74,19.75,37500.0,16.3086,16.3086,16.2839,16.2921,37500.0
2012-10-03 10:40:00,19.76,19.76,19.73,19.74,74500.0,16.3004,16.3004,16.2756,16.2839,74500.0
2012-10-03 10:50:00,19.74,19.74,19.72,19.73,141000.0,16.2839,16.2839,16.2674,16.2756,141000.0
2012-10-03 11:00:00,19.73,19.77,19.73,19.77,137000.0,16.2756,16.3086,16.2756,16.3086,137000.0
2012-10-03 11:10:00,19.77,19.8,19.76,19.78,86000.0,16.3086,16.3334,16.3004,16.3169,86000.0
2012-10-03 11:20:00,19.78,19.79,19.77,19.78,61500.0,16.3169,16.3251,16.3086,16.3169,61500.0
2012-10-03 11:30:00,19.78,19.78,19.77,19.78,51000.0,16.3169,16.3169,16.3086,16.3169,51000.0
2012-10-03 11:40:00,19.78,19.82,19.78,19.81,67000.0,16.3169,16.3499,16.3169,16.3416,67000.0
2012-10-03 11:50:00,19.81,19.82,19.79,19.81,74000.0,16.3416,16.3499,16.3251,16.3416,74000.0
2012-10-03 12:00:00,19.81,19.81,19.8,19.8,27000.0,16.3416,16.3416,16.3334,16.3334,27000.0
2012-10-03 12:10:00,19.8,19.81,19.8,19.81,22500.0,16.3334,16.3416,16.3334,16.3416,22500.0
2012-10-03 12:20:00,19.81,19.82,19.81,19.82,26000.0,16.3416,16.3499,16.3416,16.3499,26000.0
2012-10-03 12:30:00,19.82,19.83,19.82,19.82,127500.0,16.3499,16.3581,16.3499,16.3499,127500.0
2012-10-03 12:40:00,19.82,19.82,19.81,19.81,108500.0,16.3499,16.3499,16.3416,16.3416,108500.0
2012-10-03 12:50:00,19.82,19.82,19.8,19.81,37000.0,16.3499,16.3499,16.3334,16.3416,37000.0
2012-10-03 13:00:00,19.8,19.81,19.8,19.8,36500.0,16.3334,16.3416,16.3334,16.3334,36500.0
2012-10-03 13:10:00,19.8,19.81,19.8,19.8,66000.0,16.3334,16.3416,16.3334,16.3334,66000.0
2012-10-03 13:20:00,19.81,19.81,19.8,19.81,32500.0,16.3416,16.3416,16.3334,16.3416,32500.0
2012-10-03 13:30:00,19.8,19.8,19.73,19.74,55500.0,16.3334,16.3334,16.2756,16.2839,55500.0
2012-10-03 13:40:00,19.74,19.76,19.73,19.75,43000.0,16.2839,16.3004,16.2756,16.2921,43000.0
2012-10-03 13:50:00,19.75,19.77,19.75,19.75,42500.0,16.2921,16.3086,16.2921,16.2921,42500.0
2012-10-03 14:00:00,19.75,19.76,19.75,19.76,113000.0,16.2921,16.3004,16.2921,16.3004,113000.0
2012-10-03 14:10:00,19.76,19.76,19.74,19.74,106000.0,16.3004,16.3004,16.2839,16.2839,106000.0
2012-10-03 14:20:00,19.74,19.75,19.72,19.73,72000.0,16.2839,16.2921,16.2674,16.2756,72000.0
2012-10-03 14:30:00,19.73,19.76,19.72,19.75,71000.0,16.2756,16.3004,16.2674,16.2921,71000.0
2012-10-03 14:40:00,19.75,19.75,19.73,19.74,51500.0,16.2921,16.2921,16.2756,16.2839,51500.0
2012-10-03 14:50:00,19.74,19.74,19.71,19.72,100000.0,16.2839,16.2839,16.2591,16.2674,100000.0
2012-10-03 15:00:00,19.72,19.73,19.69,19.71,295000.0,16.2674,16.2756,16.2426,16.2591,295000.0
2012-10-03 15:10:00,19.7,19.74,19.7,19.72,63000.0,16.2509,16.2839,16.2509,16.2674,63000.0
2012-10-03 15:20:00,19.72,19.76,19.7,19.74,155000.0,16.2674,16.3004,16.2509,16.2839,155000.0
2012-10-03 15:30:00,19.74,19.75,19.72,19.74,114500.0,16.2839,16.2921,16.2674,16.2839,114500.0
2012-10-03 15:40:00,19.74,19.75,19.73,19.74,166000.0,16.2839,16.2921,16.2756,16.2839,166000.0
2012-10-03 15:50:00,19.74,19.75,19.73,19.74,148500.0,16.2839,16.2921,16.2756,16.2839,148500.0
2012-10-04 09:30:00,19.81,19.81,19.75,19.77,205000.0,16.3416,16.3416,16.2921,16.3086,205000.0
2012-10-04 09:40:00,19.76,19.78,19.74,19.78,112000.0,16.3004,16.3169,16.2839,16.3169,112000.0
2012-10-04 09:50:00,19.78,19.78,19.76,19.77,49000.0,16.3169,16.3169,16.3004,16.3086,49000.0
2012-10-04 10:00:00,19.77,19.84,19.76,19.84,89500.0,16.3086,16.3664,16.3004,16.3664,89500.0
2012-10-04 10:10:00,19.85,19.88,19.84,19.86,192000.0,16.3746,16.3993,16.3664,16.3828,192000.0
2012-10-04 10:20:00,19.86,19.87,19.85,19.85,43500.0,16.3828,16.3911,16.3746,16.3746,43500.0
2012-10-04 10:30:00,19.85,19.85,19.83,19.84,46500.0,16.3746,16.3746,16.3581,16.3664,46500.0
2012-10-04 10:40:00,19.84,19.84,19.81,19.82,38500.0,16.3664,16.3664,16.3416,16.3499,38500.0
2012-10-04 10:50:00,19.82,19.83,19.8,19.82,78500.0,16.3499,16.3581,16.3334,16.3499,78500.0
2012-10-04 11:00:00,19.82,19.82,19.78,19.8,139000.0,16.3499,16.3499,16.3169,16.3334,139000.0
2012-10-04 11:10:00,19.79,19.81,19.79,19.79,82500.0,16.3251,16.3416,16.3251,16.3251,82500.0
2012-10-04 11:20:00,19.78,19.78,19.73,19.73,195000.0,16.3169,16.3169,16.2756,16.2756,195000.0
2012-10-04 11:30:00,19.73,19.75,19.72,19.74,30500.0,16.2756,16.2921,16.2674,16.2839,30500.0
2012-10-04 11:40:00,19.74,19.76,19.74,19.76,62500.0,16.2839,16.3004,16.2839,16.3004,62500.0
2012-10-04 11:50:00,19.76,19.77,19.75,19.77,55000.0,16.3004,16.3086,16.2921,16.3086,55000.0
2012-10-04 12:00:00,19.77,19.8,19.76,19.8,44000.0,16.3086,16.3334,16.3004,16.3334,44000.0
2012-10-04 12:10:00,19.8,19.82,19.8,19.81,49500.0,16.3334,16.3499,16.3334,16.3416,49500.0
2012-10-04 12:20:00,19.81,19.82,19.81,19.82,47000.0,16.3416,16.3499,16.3416,16.3499,47000.0
2012-10-04 12:30:00,19.82,19.83,19.82,19.82,67000.0,16.3499,16.3581,16.3499,16.3499,67000.0
2012-10-04 12:40:00,19.82,19.83,19.81,19.81,105000.0,16.3499,16.3581,16.3416,16.3416,105000.0
2012-10-04 12:50:00,19.81,19.81,19.79,19.81,73000.0,16.3416,16.3416,16.3251,16.3416,73000.0
2012-10-04 13:00:00,19.81,19.82,19.8,19.82,38500.0,16.3416,16.3499,16.3334,16.3499,38500.0
2012-10-04 13:10:00,19.82,19.83,19.81,19.83,56500.0,16.3499,16.3581,16.3416,16.3581,56500.0
2012-10-04 13:20:00,19.83,19.86,19.83,19.85,138500.0,16.3581,16.3828,16.3581,16.3746,138500.0
2012-10-04 13:30:00,19.85,19.88,19.85,19.87,67500.0,16.3746,16.3993,16.3746,16.3911,67500.0
2012-10-04 13:40:00,19.87,19.87,19.86,19.87,63500.0,16.3911,16.3911,16.3828,16.3911,63500.0
2012-10-04 13:50:00,19.86,19.89,19.86,19.89,61000.0,16.3828,16.4076,16.3828,16.4076,61000.0
2012-10-04 14:00:00,19.89,19.9,19.83,19.86,134000.0,16.4076,16.4158,16.3581,16.3828,134000.0
2012-10-04 14:10:00,19.86,19.86,19.84,19.85,49000.0,16.3828,16.3828,16.3664,16.3746,49000.0
2012-10-04 14:20:00,19.85,19.85,19.84,19.84,69500.0,16.3746,16.3746,16.3664,16.3664,69500.0
2012-10-04 14:30:00,19.85,19.86,19.84,19.85,38500.0,16.3746,16.3828,16.3664,16.3746,38500.0
2012-10-04 14:40:00,19.85,19.87,19.85,19.86,38500.0,16.3746,16.3911,16.3746,16.3828,38500.0
2012-10-04 14:50:00,19.85,19.86,19.84,19.85,74000.0,16.3746,16.3828,16.3664,16.3746,74000.0
2012-10-04 15:00:00,19.86,19.87,19.86,19.86,24500.0,16.3828,16.3911,16.3828,16.3828,24500.0
2012-10-04 15:10:00,19.86,19.88,19.86,19.88,25500.0,16.3828,16.3993,16.3828,16.3993,25500.0
2012-10-04 15:20:00,19.87,19.87,19.85,19.86,46000.0,16.3911,16.3911,16.3746,16.3828,46000.0
2012-10-04 15:30:00,19.87,19.88,19.86,19.87,62000.0,16.3911,16.3993,16.3828,16.3911,62000.0
2012-10-04 15:40:00,19.87,19.88,19.87,19.88,182500.0,16.3911,16.3993,16.3911,16.3993,182500.0
2012-10-04 15:50:00,19.88,19.91,19.86,19.91,298500.0,16.3993,16.4241,16.3828,16.4241,298500.0
2012-10-05 09:30:00,20.0,20.04,19.98,20.03,156000.0,16.4983,16.5313,16.4818,16.5231,156000.0
2012-10-05 09:40:00,20.03,20.04,19.97,20.0,126500.0,16.5231,16.5313,16.4736,16.4983,126500.0
2012-10-05 09:50:00,20.0,20.04,19.99,20.02,82000.0,16.4983,16.5313,16.4901,16.5148,82000.0
2012-10-05 10:00:00,20.02,20.02,20.0,20.02,22000.0,16.5148,16.5148,16.4983,16.5148,22000.0
2012-10-05 10:10:00,20.02,20.06,20.02,20.06,107000.0,16.5148,16.5478,16.5148,16.5478,107000.0
2012-10-05 10:20:00,20.07,20.09,20.07,20.08,110500.0,16.5561,16.5726,16.5561,16.5643,110500.0
2012-10-05 10:30:00,20.08,20.09,20.08,20.08,91000.0,16.5643,16.5726,16.5643,16.5643,91000.0
2012-10-05 10:40:00,20.09,20.09,20.06,20.07,190500.0,16.5726,16.5726,16.5478,16.5561,190500.0
2012-10-05 10:50:00,20.07,20.07,20.06,20.07,19000.0,16.5561,16.5561,16.5478,16.5561,19000.0
2012-10-05 11:00:00,20.07,20.07,20.05,20.05,20500.0,16.5561,16.5561,16.5396,16.5396,20500.0
2012-10-05 11:10:00,20.06,20.07,20.06,20.07,94500.0,16.5478,16.5561,16.5478,16.5561,94500.0
2012-10-05 11:20:00,20.07,20.07,20.04,20.05,26000.0,16.5561,16.5561,16.5313,16.5396,26000.0
2012-10-05 11:30:00,20.05,20.07,20.05,20.05,26000.0,16.5396,16.5561,16.5396,16.5396,26000.0
2012-10-05 11:40:00,20.04,20.05,20.02,20.03,86000.0,16.5313,16.5396,16.5148,16.5231,86000.0
2012-10-05 11:50:00,20.03,20.04,20.03,20.04,7000.0,16.5231,16.5313,16.5231,16.5313,7000.0
2012-10-05 12:00:00,20.04,20.04,20.01,20.01,62000.0,16.5313,16.5313,16.5066,16.5066,62000.0
2012-10-05 12:10:00,20.01,20.05,20.01,20.05,30000.0,16.5066,16.5396,16.5066,16.5396,30000.0
2012-10-05 12:20:00,20.04,20.04,20.03,20.04,5500.0,16.5313,16.5313,16.5231,16.5313,5500.0
2012-10-05 12:30:00,20.05,20.05,20.04,20.04,65000.0,16.5396,16.5396,16.5313,16.5313,65000.0
2012-10-05 12:40:00,20.04,20.05,20.03,20.03,28500.0,16.5313,16.5396,16.5231,16.5231,28500.0
2012-10-05 12:50:00,20.02,20.03,20.02,20.03,11000.0,16.5148,16.5231,16.5148,16.5231,11000.0
2012-10-05 13:00:00,20.03,20.03,20.03,20.03,7000.0,16.5231,16.5231,16.5231,16.5231,7000.0
2012-10-05 13:10:00,20.03,20.03,20.02,20.02,39000.0,16.5231,16.5231,16.5148,16.5148,39000.0
2012-10-05 13:20:00,20.02,20.03,19.99,19.99,51000.0,16.5148,16.5231,16.4901,16.4901,51000.0
2012-10-05 13:30:00,19.98,20.0,19.98,20.0,25000.0,16.4818,16.4983,16.4818,16.4983,25000.0
2012-10-05 13:40:00,19.99,19.99,19.97,19.97,13000.0,16.4901,16.4901,16.4736,16.4736,13000.0
2012-10-05 13:50:00,19.97,19.98,19.97,19.98,19000.0,16.4736,16.4818,16.4736,16.4818,19000.0
2012-10-05 14:00:00,19.98,19.99,19.97,19.98,24500.0,16.4818,16.4901,16.4736,16.4818,24500.0
2012-10-05 14:10:00,19.97,20.0,19.97,19.99,13000.0,16.4736,16.4983,16.4736,16.4901,13000.0
2012-10-05 14:20:00,19.99,19.99,19.97,19.97,51500.0,16.4901,16.4901,16.4736,16.4736,51500.0
2012-10-05 14:30:00,19.97,19.97,19.95,19.95,17000.0,16.4736,16.4736,16.4571,16.4571,17000.0
2012-10-05 14:40:00,19.95,19.97,19.95,19.95,49000.0,16.4571,16.4736,16.4571,16.4571,49000.0
2012-10-05 14:50:00,19.95,19.95,19.9,19.9,47000.0,16.4571,16.4571,16.4158,16.4158,47000.0
2012-10-05 15:00:00,19.91,19.92,19.89,19.9,69000.0,16.4241,16.4323,16.4076,16.4158,69000.0
2012-10-05 15:10:00,19.89,19.91,19.88,19.91,57000.0,16.4076,16.4241,16.3993,16.4241,57000.0
2012-10-05 15:20:00,19.9,19.93,19.9,19.92,19500.0,16.4158,16.4406,16.4158,16.4323,19500.0
2012-10-05 15:30:00,19.91,19.91,19.87,19.88,57000.0,16.4241,16.4241,16.3911,16.3993,57000.0
2012-10-05 15:40:00,19.88,19.91,19.88,19.91,44000.0,16.3993,16.4241,16.3993,16.4241,44000.0
2012-10-05 15:50:00,19.91,19.92,19.89,19.92,214500.0,16.4241,16.4323,16.4076,16.4323,214500.0
2012-10-08 09:30:00,19.82,19.82,19.79,19.81,134000.0,16.3499,16.3499,16.3251,16.3416,134000.0
2012-10-08 09:40:00,19.8,19.85,19.8,19.82,86500.0,16.3334,16.3746,16.3334,16.3499,86500.0
2012-10-08 09:50:00,19.82,19.86,19.82,19.86,44500.0,16.3499,16.3828,16.3499,16.3828,44500.0
2012-10-08 10:00:00,19.86,19.9,19.86,19.89,33000.0,16.3828,16.4158,16.3828,16.4076,33000.0
2012-10-08 10:10:00,19.89,19.9,19.88,19.88,33000.0,16.4076,16.4158,16.3993,16.3993,33000.0
2012-10-08 10:20:00,19.88,19.88,19.85,19.85,15000.0,16.3993,16.3993,16.3746,16.3746,15000.0
2012-10-08 10:30:00,19.85,19.88,19.85,19.88,27500.0,16.3746,16.3993,16.3746,16.3993,27500.0
2012-10-08 10:40:00,19.88,19.91,19.88,19.88,16000.0,16.3993,16.4241,16.3993,16.3993,16000.0
2012-10-08 10:50:00,19.88,19.89,19.87,19.87,12500.0,16.3993,16.4076,16.3911,16.3911,12500.0
2012-10-08 11:00:00,19.87,19.88,19.85,19.85,22500.0,16.3911,16.3993,16.3746,16.3746,22500.0
2012-10-08 11:10:00,19.85,19.85,19.85,19.85,1000.0,16.3746,16.3746,16.3746,16.3746,1000.0
2012-10-08 11:20:00,19.84,19.85,19.84,19.84,11000.0,16.3664,16.3746,16.3664,16.3664,11000.0
2012-10-08 11:30:00,19.85,19.85,19.82,19.83,16500.0,16.3746,16.3746,16.3499,16.3581,16500.0
2012-10-08 11:40:00,19.81,19.82,19.81,19.81,41500.0,16.3416,16.3499,16.3416,16.3416,41500.0
2012-10-08 11:50:00,19.81,19.83,19.8,19.83,63500.0,16.3416,16.3581,16.3334,16.3581,63500.0
2012-10-08 12:00:00,19.83,19.84,19.82,19.83,54000.0,16.3581,16.3664,16.3499,16.3581,54000.0
2012-10-08 12:10:00,19.83,19.85,19.83,19.84,10000.0,16.3581,16.3746,16.3581,16.3664,10000.0
2012-10-08 12:20:00,19.84,19.84,19.83,19.84,17000.0,16.3664,16.3664,16.3581,16.3664,17000.0
2012-10-08 12:30:00,19.84,19.84,19.84,19.84,1500.0,16.3664,16.3664,16.3664,16.3664,1500.0
2012-10-08 12:40:00,19.84,19.84,19.83,19.84,9000.0,16.3664,16.3664,16.3581,16.3664,9000.0
2012-10-08 12:50:00,19.84,19.86,19.84,19.86,10000.0,16.3664,16.3828,16.3664,16.3828,10000.0
2012-10-08 13:00:00,19.86,19.87,19.84,19.84,23000.0,16.3828,16.3911,16.3664,16.3664,23000.0
2012-10-08 13:10:00,19.85,19.86,19.84,19.86,10500.0,16.3746,16.3828,16.3664,16.3828,10500.0
2012-10-08 13:20:00,19.86,19.86,19.85,19.85,4500.0,16.3828,16.3828,16.3746,16.3746,4500.0
2012-10-08 13:30:00,19.85,19.87,19.85,19.85,40500.0,16.3746,16.3911,16.3746,16.3746,40500.0
2012-10-08 13:40:00,19.85,19.86,19.84,19.84,21500.0,16.3746,16.3828,16.3664,16.3664,21500.0
2012-10-08 13:50:00,19.84,19.84,19.84,19.84,6500.0,16.3664,16.3664,16.3664,16.3664,6500.0
2012-10-08 14:00:00,19.83,19.84,19.83,19.84,2500.0,16.3581,16.3664,16.3581,16.3664,2500.0
2012-10-08 14:10:00,19.84,19.85,19.83,19.85,30500.0,16.3664,16.3746,16.3581,16.3746,30500.0
2012-10-08 14:20:00,19.85,19.85,19.84,19.85,6000.0,16.3746,16.3746,16.3664,16.3746,6000.0
2012-10-08 14:30:00,19.84,19.85,19.84,19.84,52500.0,16.3664,16.3746,16.3664,16.3664,52500.0
2012-10-08 14:40:00,19.84,19.84,19.83,19.84,15500.0,16.3664,16.3664,16.3581,16.3664,15500.0
2012-10-08 14:50:00,19.84,19.84,19.84,19.84,24000.0,16.3664,16.3664,16.3664,16.3664,24000.0
2012-10-08 15:00:00,19.85,19.87,19.85,19.86,15000.0,16.3746,16.3911,16.3746,16.3828,15000.0
2012-10-08 15:10:00,19.86,19.88,19.86,19.86,26000.0,16.3828,16.3993,16.3828,16.3828,26000.0
2012-10-08 15:20:00,19.86,19.87,19.85,19.86,29500.0,16.3828,16.3911,16.3746,16.3828,29500.0
2012-10-08 15:30:00,19.86,19.87,19.85,19.85,34500.0,16.3828,16.3911,16.3746,16.3746,34500.0
2012-10-08 15:40:00,19.85,19.85,19.84,19.85,45000.0,16.3746,16.3746,16.3664,16.3746,45000.0
2012-10-08 15:50:00,19.85,19.85,19.84,19.84,56500.0,16.3746,16.3746,16.3664,16.3664,56500.0
2012-10-09 09:30:00,19.83,19.83,19.81,19.82,59000.0,16.3581,16.3581,16.3416,16.3499,59000.0
2012-10-09 09:40:00,19.83,19.86,19.8,19.8,19500.0,16.3581,16.3828,16.3334,16.3334,19500.0
2012-10-09 09:50:00,19.8,19.81,19.79,19.79,23000.0,16.3334,16.3416,16.3251,16.3251,23000.0
2012-10-09 10:00:00,19.79,19.84,19.79,19.82,86000.0,16.3251,16.3664,16.3251,16.3499,86000.0
2012-10-09 10:10:00,19.82,19.86,19.82,19.84,30000.0,16.3499,16.3828,16.3499,16.3664,30000.0
2012-10-09 10:20:00,19.84,19.85,19.81,19.81,53000.0,16.3664,16.3746,16.3416,16.3416,53000.0
2012-10-09 10:30:00,19.82,19.82,19.77,19.77,74500.0,16.3499,16.3499,16.3086,16.3086,74500.0
2012-10-09 10:40:00,19.77,19.78,19.69,19.71,100000.0,16.3086,16.3169,16.2426,16.2591,100000.0
2012-10-09 10:50:00,19.7,19.71,19.66,19.66,58000.0,16.2509,16.2591,16.2179,16.2179,58000.0
2012-10-09 11:00:00,19.66,19.68,19.63,19.68,61000.0,16.2179,16.2344,16.1931,16.2344,61000.0
2012-10-09 11:10:00,19.67,19.67,19.62,19.62,54500.0,16.2261,16.2261,16.1849,16.1849,54500.0
2012-10-09 11:20:00,19.63,19.67,19.63,19.65,73000.0,16.1931,16.2261,16.1931,16.2096,73000.0
2012-10-09 11:30:00,19.64,19.68,19.64,19.66,28000.0,16.2014,16.2344,16.2014,16.2179,28000.0
2012-10-09 11:40:00,19.66,19.66,19.63,19.64,45000.0,16.2179,16.2179,16.1931,16.2014,45000.0
2012-10-09 11:50:00,19.65,19.66,19.64,19.65,66000.0,16.2096,16.2179,16.2014,16.2096,66000.0
2012-10-09 12:00:00,19.65,19.66,19.65,19.66,20500.0,16.2096,16.2179,16.2096,16.2179,20500.0
2012-10-09 12:10:00,19.65,19.69,19.65,19.67,45000.0,16.2096,16.2426,16.2096,16.2261,45000.0
2012-10-09 12:20:00,19.68,19.68,19.66,19.66,36000.0,16.2344,16.2344,16.2179,16.2179,36000.0
2012-10-09 12:30:00,19.66,19.67,19.65,19.66,34000.0,16.2179,16.2261,16.2096,16.2179,34000.0
2012-10-09 12:40:00,19.65,19.66,19.64,19.65,8000.0,16.2096,16.2179,16.2014,16.2096,8000.0
2012-10-09 12:50:00,19.65,19.65,19.64,19.64,25000.0,16.2096,16.2096,16.2014,16.2014,25000.0
2012-10-09 13:00:00,19.64,19.66,19.64,19.65,29500.0,16.2014,16.2179,16.2014,16.2096,29500.0
2012-10-09 13:10:00,19.66,19.66,19.65,19.66,15500.0,16.2179,16.2179,16.2096,16.2179,15500.0
2012-10-09 13:20:00,19.66,19.67,19.65,19.66,14500.0,16.2179,16.2261,16.2096,16.2179,14500.0
2012-10-09 13:30:00,19.66,19.68,19.65,19.67,17500.0,16.2179,16.2344,16.2096,16.2261,17500.0
2012-10-09 13:40:00,19.67,19.68,19.66,19.68,12000.0,16.2261,16.2344,16.2179,16.2344,12000.0
2012-10-09 13:50:00,19.68,19.69,19.67,19.68,13500.0,16.2344,16.2426,16.2261,16.2344,13500.0
2012-10-09 14:00:00,19.67,19.68,19.66,19.67,11000.0,16.2261,16.2344,16.2179,16.2261,11000.0
2012-10-09 14:10:00,19.68,19.69,19.67,19.69,80500.0,16.2344,16.2426,16.2261,16.2426,80500.0
2012-10-09 14:20:00,19.7,19.71,19.69,19.69,14500.0,16.2509,16.2591,16.2426,16.2426,14500.0
2012-10-09 14:30:00,19.69,19.7,19.68,19.69,25000.0,16.2426,16.2509,16.2344,16.2426,25000.0
2012-10-09 14:40:00,19.69,19.71,19.66,19.71,123000.0,16.2426,16.2591,16.2179,16.2591,123000.0
2012-10-09 14:50:00,19.7,19.71,19.69,19.71,14500.0,16.2509,16.2591,16.2426,16.2591,14500.0
2012-10-09 15:00:00,19.71,19.72,19.7,19.7,41000.0,16.2591,16.2674,16.2509,16.2509,41000.0
2012-10-09 15:10:00,19.7,19.71,19.68,19.68,70000.0,16.2509,16.2591,16.2344,16.2344,70000.0
2012-10-09 15:20:00,19.67,19.67,19.65,19.66,22000.0,16.2261,16.2261,16.2096,16.2179,22000.0
2012-10-09 15:30:00,19.66,19.66,19.64,19.65,40000.0,16.2179,16.2179,16.2014,16.2096,40000.0
2012-10-09 15:40:00,19.66,19.67,19.66,19.66,104000.0,16.2179,16.2261,16.2179,16.2179,104000.0
2012-10-09 15:50:00,19.66,19.66,19.63,19.65,171000.0,16.2179,16.2179,16.1931,16.2096,171000.0
2012-10-10 09:30:00,19.66,19.67,19.6,19.62,150000.0,16.2179,16.2261,16.1684,16.1849,150000.0
2012-10-10 09:40:00,19.61,19.63,19.58,19.63,38500.0,16.1766,16.1931,16.1519,16.1931,38500.0
2012-10-10 09:50:00,19.63,19.63,19.57,19.57,16500.0,16.1931,16.1931,16.1436,16.1436,16500.0
2012-10-10 10:00:00,19.61,19.63,19.61,19.62,32000.0,16.1766,16.1931,16.1766,16.1849,32000.0
2012-10-10 10:10:00,19.63,19.63,19.61,19.62,47500.0,16.1931,16.1931,16.1766,16.1849,47500.0
2012-10-10 10:20:00,19.62,19.65,19.62,19.65,18000.0,16.1849,16.2096,16.1849,16.2096,18000.0
2012-10-10 10:30:00,19.67,19.67,19.64,19.65,25000.0,16.2261,16.2261,16.2014,16.2096,25000.0
2012-10-10 10:40:00,19.65,19.65,19.63,19.63,70000.0,16.2096,16.2096,16.1931,16.1931,70000.0
2012-10-10 10:50:00,19.64,19.65,19.64,19.64,10500.0,16.2014,16.2096,16.2014,16.2014,10500.0
2012-10-10 11:00:00,19.64,19.65,19.62,19.65,71000.0,16.2014,16.2096,16.1849,16.2096,71000.0
2012-10-10 11:10:00,19.65,19.65,19.62,19.62,31000.0,16.2096,16.2096,16.1849,16.1849,31000.0
2012-10-10 11:20:00,19.62,19.63,19.61,19.62,15000.0,16.1849,16.1931,16.1766,16.1849,15000.0
2012-10-10 11:30:00,19.61,19.62,19.58,19.59,27000.0,16.1766,16.1849,16.1519,16.1601,27000.0
2012-10-10 11:40:00,19.59,19.61,19.58,19.59,23500.0,16.1601,16.1766,16.1519,16.1601,23500.0
2012-10-10 11:50:00,19.59,19.59,19.56,19.58,65500.0,16.1601,16.1601,16.1354,16.1519,65500.0
2012-10-10 12:00:00,19.57,19.59,19.57,19.58,13500.0,16.1436,16.1601,16.1436,16.1519,13500.0
2012-10-10 12:10:00,19.58,19.6,19.56,19.57,51500.0,16.1519,16.1684,16.1354,16.1436,51500.0
2012-10-10 12:20:00,19.56,19.58,19.56,19.58,61500.0,16.1354,16.1519,16.1354,16.1519,61500.0
2012-10-10 12:30:00,19.57,19.57,19.54,19.56,40000.0,16.1436,16.1436,16.1189,16.1354,40000.0
2012-10-10 12:40:00,19.55,19.55,19.53,19.54,43500.0,16.1271,16.1271,16.1106,16.1189,43500.0
2012-10-10 12:50:00,19.54,19.55,19.52,19.53,31500.0,16.1189,16.1271,16.1024,16.1106,31500.0
2012-10-10 13:00:00,19.53,19.54,19.52,19.53,28000.0,16.1106,16.1189,16.1024,16.1106,28000.0
2012-10-10 13:10:00,19.54,19.56,19.53,19.55,27000.0,16.1189,16.1354,16.1106,16.1271,27000.0
2012-10-10 13:20:00,19.55,19.57,19.55,19.56,31000.0,16.1271,16.1436,16.1271,16.1354,31000.0
2012-10-10 13:30:00,19.55,19.58,19.55,19.57,30000.0,16.1271,16.1519,16.1271,16.1436,30000.0
2012-10-10 13:40:00,19.57,19.57,19.54,19.56,56500.0,16.1436,16.1436,16.1189,16.1354,56500.0
2012-10-10 13:50:00,19.55,19.55,19.54,19.55,14500.0,16.1271,16.1271,16.1189,16.1271,14500.0
2012-10-10 14:00:00,19.55,19.59,19.55,19.57,26500.0,16.1271,16.1601,16.1271,16.1436,26500.0
2012-10-10 14:10:00,19.57,19.57,19.55,19.57,36500.0,16.1436,16.1436,16.1271,16.1436,36500.0
2012-10-10 14:20:00,19.56,19.56,19.54,19.55,61000.0,16.1354,16.1354,16.1189,16.1271,61000.0
2012-10-10 14:30:00,19.55,19.56,19.53,19.54,14000.0,16.1271,16.1354,16.1106,16.1189,14000.0
2012-10-10 14:40:00,19.53,19.55,19.53,19.54,99000.0,16.1106,16.1271,16.1106,16.1189,99000.0
2012-10-10 14:50:00,19.54,19.54,19.54,19.54,19000.0,16.1189,16.1189,16.1189,16.1189,19000.0
2012-10-10 15:00:00,19.54,19.56,19.53,19.56,16000.0,16.1189,16.1354,16.1106,16.1354,16000.0
2012-10-10 15:10:00,19.57,19.57,19.53,19.54,48500.0,16.1436,16.1436,16.1106,16.1189,48500.0
2012-10-10 15:20:00,19.54,19.56,19.53,19.54,44500.0,16.1189,16.1354,16.1106,16.1189,44500.0
2012-10-10 15:30:00,19.54,19.55,19.53,19.54,55000.0,16.1189,16.1271,16.1106,16.1189,55000.0
2012-10-10 15:40:00,19.54,19.55,19.54,19.55,28000.0,16.1189,16.1271,16.1189,16.1271,28000.0
2012-10-10 15:50:00,19.54,19.56,19.53,19.56,131000.0,16.1189,16.1354,16.1106,16.1354,131000.0
2012-10-11 09:30:00,19.7,19.73,19.68,19.72,207000.0,16.2509,16.2756,16.2344,16.2674,207000.0
2012-10-11 09:40:00,19.72,19.72,19.68,19.68,35500.0,16.2674,16.2674,16.2344,16.2344,35500.0
2012-10-11 09:50:00,19.68,19.69,19.67,19.69,4000.0,16.2344,16.2426,16.2261,16.2426,4000.0
2012-10-11 10:00:00,19.7,19.7,19.69,19.7,5500.0,16.2509,16.2509,16.2426,16.2509,5500.0
2012-10-11 10:10:00,19.71,19.72,19.71,19.72,25500.0,16.2591,16.2674,16.2591,16.2674,25500.0
2012-10-11 10:20:00,19.72,19.74,19.72,19.73,141500.0,16.2674,16.2839,16.2674,16.2756,141500.0
2012-10-11 10:30:00,19.74,19.74,19.73,19.74,10000.0,16.2839,16.2839,16.2756,16.2839,10000.0
2012-10-11 10:40:00,19.73,19.77,19.73,19.76,30500.0,16.2756,16.3086,16.2756,16.3004,30500.0
2012-10-11 10:50:00,19.76,19.77,19.75,19.76,15500.0,16.3004,16.3086,16.2921,16.3004,15500.0
2012-10-11 11:00:00,19.76,19.76,19.73,19.74,46500.0,16.3004,16.3004,16.2756,16.2839,46500.0
2012-10-11 11:10:00,19.74,19.74,19.71,19.71,32000.0,16.2839,16.2839,16.2591,16.2591,32000.0
2012-10-11 11:20:00,19.72,19.74,19.72,19.73,15000.0,16.2674,16.2839,16.2674,16.2756,15000.0
2012-10-11 11:30:00,19.73,19.73,19.72,19.73,31000.0,16.2756,16.2756,16.2674,16.2756,31000.0
2012-10-11 11:40:00,19.72,19.72,19.7,19.71,13500.0,16.2674,16.2674,16.2509,16.2591,13500.0
2012-10-11 11:50:00,19.7,19.7,19.67,19.68,6000.0,16.2509,16.2509,16.2261,16.2344,6000.0
2012-10-11 12:00:00,19.69,19.7,19.68,19.7,9000.0,16.2426,16.2509,16.2344,16.2509,9000.0
2012-10-11 12:10:00,19.7,19.72,19.7,19.71,6500.0,16.2509,16.2674,16.2509,16.2591,6500.0
2012-10-11 12:20:00,19.69,19.69,19.68,19.69,21000.0,16.2426,16.2426,16.2344,16.2426,21000.0
2012-10-11 12:30:00,19.7,19.71,19.69,19.71,26500.0,16.2509,16.2591,16.2426,16.2591,26500.0
2012-10-11 12:40:00,19.71,19.72,19.69,19.72,87500.0,16.2591,16.2674,16.2426,16.2674,87500.0
2012-10-11 12:50:00,19.72,19.72,19.7,19.7,89500.0,16.2674,16.2674,16.2509,16.2509,89500.0
2012-10-11 13:00:00,19.7,19.71,19.69,19.71,49500.0,16.2509,16.2591,16.2426,16.2591,49500.0
2012-10-11 13:10:00,19.71,19.71,19.69,19.7,62000.0,16.2591,16.2591,16.2426,16.2509,62000.0
2012-10-11 13:20:00,19.7,19.7,19.67,19.68,5000.0,16.2509,16.2509,16.2261,16.2344,5000.0
2012-10-11 13:30:00,19.68,19.68,19.66,19.66,9500.0,16.2344,16.2344,16.2179,16.2179,9500.0
2012-10-11 13:40:00,19.66,19.66,19.64,19.66,16500.0,16.2179,16.2179,16.2014,16.2179,16500.0
2012-10-11 13:50:00,19.65,19.65,19.63,19.64,10500.0,16.2096,16.2096,16.1931,16.2014,10500.0
2012-10-11 14:00:00,19.64,19.65,19.64,19.64,57500.0,16.2014,16.2096,16.2014,16.2014,57500.0
2012-10-11 14:10:00,19.65,19.68,19.65,19.67,20000.0,16.2096,16.2344,16.2096,16.2261,20000.0
2012-10-11 14:20:00,19.67,19.68,19.65,19.68,24000.0,16.2261,16.2344,16.2096,16.2344,24000.0
2012-10-11 14:30:00,19.68,19.68,19.65,19.66,8500.0,16.2344,16.2344,16.2096,16.2179,8500.0
2012-10-11 14:40:00,19.67,19.67,19.64,19.64,12000.0,16.2261,16.2261,16.2014,16.2014,12000.0
2012-10-11 14:50:00,19.64,19.67,19.64,19.65,33500.0,16.2014,16.2261,16.2014,16.2096,33500.0
2012-10-11 15:00:00,19.66,19.66,19.65,19.65,37000.0,16.2179,16.2179,16.2096,16.2096,37000.0
2012-10-11 15:10:00,19.66,19.69,19.66,19.66,52500.0,16.2179,16.2426,16.2179,16.2179,52500.0
2012-10-11 15:20:00,19.67,19.69,19.67,19.69,45000.0,16.2261,16.2426,16.2261,16.2426,45000.0
2012-10-11 15:30:00,19.68,19.69,19.66,19.67,57500.0,16.2344,16.2426,16.2179,16.2261,57500.0
2012-10-11 15:40:00,19.66,19.68,19.66,19.66,55500.0,16.2179,16.2344,16.2179,16.2179,55500.0
2012-10-11 15:50:00,19.66,19.67,19.65,19.65,103500.0,16.2179,16.2261,16.2096,16.2096,103500.0
2012-10-12 09:30:00,19.65,19.67,19.64,19.67,55500.0,16.2096,16.2261,16.2014,16.2261,55500.0
2012-10-12 09:40:00,19.62,19.62,19.59,19.6,40500.0,16.1849,16.1849,16.1601,16.1684,40500.0
2012-10-12 09:50:00,19.6,19.65,19.59,19.65,51000.0,16.1684,16.2096,16.1601,16.2096,51000.0
2012-10-12 10:00:00,19.66,19.67,19.63,19.63,73000.0,16.2179,16.2261,16.1931,16.1931,73000.0
2012-10-12 10:10:00,19.63,19.65,19.62,19.62,8500.0,16.1931,16.2096,16.1849,16.1849,8500.0
2012-10-12 10:20:00,19.62,19.62,19.58,19.58,29500.0,16.1849,16.1849,16.1519,16.1519,29500.0
2012-10-12 10:30:00,19.58,19.61,19.58,19.6,9000.0,16.1519,16.1766,16.1519,16.1684,9000.0
2012-10-12 10:40:00,19.6,19.61,19.56,19.58,39000.0,16.1684,16.1766,16.1354,16.1519,39000.0
2012-10-12 10:50:00,19.58,19.6,19.57,19.58,37000.0,16.1519,16.1684,16.1436,16.1519,37000.0
2012-10-12 11:00:00,19.58,19.59,19.57,19.58,63500.0,16.1519,16.1601,16.1436,16.1519,63500.0
2012-10-12 11:10:00,19.57,19.57,19.53,19.54,18500.0,16.1436,16.1436,16.1106,16.1189,18500.0
2012-10-12 11:20:00,19.55,19.55,19.54,19.55,12500.0,16.1271,16.1271,16.1189,16.1271,12500.0
2012-10-12 11:30:00,19.53,19.53,19.49,19.51,65000.0,16.1106,16.1106,16.0776,16.0941,65000.0
2012-10-12 11:40:00,19.5,19.52,19.48,19.5,30500.0,16.0859,16.1024,16.0694,16.0859,30500.0
2012-10-12 11:50:00,19.5,19.51,19.49,19.51,56000.0,16.0859,16.0941,16.0776,16.0941,56000.0
2012-10-12 12:00:00,19.5,19.52,19.5,19.52,27500.0,16.0859,16.1024,16.0859,16.1024,27500.0
2012-10-12 12:10:00,19.51,19.51,19.5,19.5,4500.0,16.0941,16.0941,16.0859,16.0859,4500.0
2012-10-12 12:20:00,19.51,19.51,19.49,19.49,54000.0,16.0941,16.0941,16.0776,16.0776,54000.0
2012-10-12 12:30:00,19.49,19.51,19.49,19.51,29000.0,16.0776,16.0941,16.0776,16.0941,29000.0
2012-10-12 12:40:00,19.5,19.51,19.49,19.49,10000.0,16.0859,16.0941,16.0776,16.0776,10000.0
2012-10-12 12:50:00,19.49,19.5,19.49,19.5,15000.0,16.0776,16.0859,16.0776,16.0859,15000.0
2012-10-12 13:00:00,19.5,19.5,19.49,19.5,10500.0,16.0859,16.0859,16.0776,16.0859,10500.0
2012-10-12 13:10:00,19.49,19.5,19.48,19.49,16500.0,16.0776,16.0859,16.0694,16.0776,16500.0
2012-10-12 13:20:00,19.5,19.5,19.48,19.48,23000.0,16.0859,16.0859,16.0694,16.0694,23000.0
2012-10-12 13:30:00,19.49,19.49,19.47,19.49,51000.0,16.0776,16.0776,16.0611,16.0776,51000.0
2012-10-12 13:40:00,19.48,19.49,19.47,19.47,23500.0,16.0694,16.0776,16.0611,16.0611,23500.0
2012-10-12 13:50:00,19.48,19.51,19.47,19.5,60500.0,16.0694,16.0941,16.0611,16.0859,60500.0
2012-10-12 14:00:00,19.5,19.51,19.49,19.49,29000.0,16.0859,16.0941,16.0776,16.0776,29000.0
2012-10-12 14:10:00,19.49,19.5,19.49,19.5,10500.0,16.0776,16.0859,16.0776,16.0859,10500.0
2012-10-12 14:20:00,19.49,19.52,19.49,19.52,40000.0,16.0776,16.1024,16.0776,16.1024,40000.0
2012-10-12 14:30:00,19.51,19.52,19.51,19.52,19000.0,16.0941,16.1024,16.0941,16.1024,19000.0
2012-10-12 14:40:00,19.52,19.52,19.5,19.5,9500.0,16.1024,16.1024,16.0859,16.0859,9500.0
2012-10-12 14:50:00,19.51,19.54,19.51,19.52,32500.0,16.0941,16.1189,16.0941,16.1024,32500.0
2012-10-12 15:00:00,19.52,19.53,19.5,19.51,26000.0,16.1024,16.1106,16.0859,16.0941,26000.0
2012-10-12 15:10:00,19.51,19.52,19.51,19.51,24000.0,16.0941,16.1024,16.0941,16.0941,24000.0
2012-10-12 15:20:00,19.51,19.52,19.5,19.51,44000.0,16.0941,16.1024,16.0859,16.0941,44000.0
2012-10-12 15:30:00,19.51,19.51,19.49,19.5,49000.0,16.0941,16.0941,16.0776,16.0859,49000.0
2012-10-12 15:40:00,19.49,19.51,19.48,19.49,39500.0,16.0776,16.0941,16.0694,16.0776,39500.0
2012-10-12 15:50:00,19.48,19.52,19.48,19.51,145000.0,16.0694,16.1024,16.0694,16.0941,145000.0
2012-10-15 09:30:00,19.58,19.58,19.55,19.56,300500.0,16.1519,16.1519,16.1271,16.1354,300500.0
2012-10-15 09:40:00,19.55,19.56,19.49,19.5,111500.0,16.1271,16.1354,16.0776,16.0859,111500.0
2012-10-15 09:50:00,19.5,19.51,19.47,19.49,36500.0,16.0859,16.0941,16.0611,16.0776,36500.0
2012-10-15 10:00:00,19.47,19.52,19.46,19.5,34000.0,16.0611,16.1024,16.0529,16.0859,34000.0
2012-10-15 10:10:00,19.51,19.51,19.46,19.46,222500.0,16.0941,16.0941,16.0529,16.0529,222500.0
2012-10-15 10:20:00,19.46,19.48,19.45,19.46,87500.0,16.0529,16.0694,16.0446,16.0529,87500.0
2012-10-15 10:30:00,19.46,19.49,19.45,19.49,59000.0,16.0529,16.0776,16.0446,16.0776,59000.0
2012-10-15 10:40:00,19.49,19.51,19.49,19.49,40500.0,16.0776,16.0941,16.0776,16.0776,40500.0
2012-10-15 10:50:00,19.49,19.51,19.48,19.5,81500.0,16.0776,16.0941,16.0694,16.0859,81500.0
2012-10-15 11:00:00,19.5,19.55,19.49,19.54,50500.0,16.0859,16.1271,16.0776,16.1189,50500.0
2012-10-15 11:10:00,19.54,19.55,19.53,19.54,58500.0,16.1189,16.1271,16.1106,16.1189,58500.0
2012-10-15 11:20:00,19.54,19.56,19.54,19.55,83000.0,16.1189,16.1354,16.1189,16.1271,83000.0
2012-10-15 11:30:00,19.55,19.59,19.55,19.59,29000.0,16.1271,16.1601,16.1271,16.1601,29000.0
2012-10-15 11:40:00,19.6,19.62,19.59,19.59,15500.0,16.1684,16.1849,16.1601,16.1601,15500.0
2012-10-15 11:50:00,19.6,19.6,19.56,19.57,56500.0,16.1684,16.1684,16.1354,16.1436,56500.0
2012-10-15 12:00:00,19.58,19.58,19.57,19.58,14000.0,16.1519,16.1519,16.1436,16.1519,14000.0
2012-10-15 12:10:00,19.58,19.58,19.58,19.58,7500.0,16.1519,16.1519,16.1519,16.1519,7500.0
2012-10-15 12:20:00,19.59,19.62,19.59,19.62,23000.0,16.1601,16.1849,16.1601,16.1849,23000.0
2012-10-15 12:30:00,19.63,19.64,19.61,19.64,46500.0,16.1931,16.2014,16.1766,16.2014,46500.0
2012-10-15 12:40:00,19.64,19.64,19.62,19.63,83500.0,16.2014,16.2014,16.1849,16.1931,83500.0
2012-10-15 12:50:00,19.63,19.63,19.62,19.62,69000.0,16.1931,16.1931,16.1849,16.1849,69000.0
2012-10-15 13:00:00,19.62,19.64,19.62,19.64,18000.0,16.1849,16.2014,16.1849,16.2014,18000.0
2012-10-15 13:10:00,19.65,19.65,19.63,19.64,42500.0,16.2096,16.2096,16.1931,16.2014,42500.0
2012-10-15 13:20:00,19.64,19.64,19.63,19.63,10500.0,16.2014,16.2014,16.1931,16.1931,10500.0
2012-10-15 13:30:00,19.63,19.64,19.61,19.62,21500.0,16.1931,16.2014,16.1766,16.1849,21500.0
2012-10-15 13:40:00,19.62,19.64,19.62,19.63,20500.0,16.1849,16.2014,16.1849,16.1931,20500.0
2012-10-15 13:50:00,19.64,19.64,19.63,19.63,30500.0,16.2014,16.2014,16.1931,16.1931,30500.0
2012-10-15 14:00:00,19.63,19.64,19.62,19.63,13500.0,16.1931,16.2014,16.1849,16.1931,13500.0
2012-10-15 14:10:00,19.64,19.64,19.63,19.63,10000.0,16.2014,16.2014,16.1931,16.1931,10000.0
2012-10-15 14:20:00,19.63,19.65,19.63,19.63,32000.0,16.1931,16.2096,16.1931,16.1931,32000.0
2012-10-15 14:30:00,19.63,19.63,19.61,19.62,31500.0,16.1931,16.1931,16.1766,16.1849,31500.0
2012-10-15 14:40:00,19.62,19.62,19.59,19.6,66500.0,16.1849,16.1849,16.1601,16.1684,66500.0
2012-10-15 14:50:00,19.6,19.62,19.6,19.61,54000.0,16.1684,16.1849,16.1684,16.1766,54000.0
2012-10-15 15:00:00,19.61,19.62,19.6,19.61,38000.0,16.1766,16.1849,16.1684,16.1766,38000.0
2012-10-15 15:10:00,19.61,19.64,19.6,19.64,150500.0,16.1766,16.2014,16.1684,16.2014,150500.0
2012-10-15 15:20:00,19.63,19.63,19.61,19.62,52000.0,16.1931,16.1931,16.1766,16.1849,52000.0
2012-10-15 15:30:00,19.63,19.64,19.62,19.63,66500.0,16.1931,16.2014,16.1849,16.1931,66500.0
2012-10-15 15:40:00,19.63,19.66,19.63,19.65,59500.0,16.1931,16.2179,16.1931,16.2096,59500.0
2012-10-15 15:50:00,19.66,19.67,19.66,19.67,259500.0,16.2179,16.2261,16.2179,16.2261,259500.0
2012-10-16 09:30:00,19.75,19.77,19.73,19.74,135500.0,16.2921,16.3086,16.2756,16.2839,135500.0
2012-10-16 09:40:00,19.75,19.78,19.73,19.77,70000.0,16.2921,16.3169,16.2756,16.3086,70000.0
2012-10-16 09:50:00,19.79,19.83,19.79,19.83,34500.0,16.3251,16.3581,16.3251,16.3581,34500.0
2012-10-16 10:00:00,19.82,19.83,19.81,19.82,28500.0,16.3499,16.3581,16.3416,16.3499,28500.0
2012-10-16 10:10:00,19.83,19.83,19.81,19.81,30500.0,16.3581,16.3581,16.3416,16.3416,30500.0
2012-10-16 10:20:00,19.81,19.83,19.8,19.82,50500.0,16.3416,16.3581,16.3334,16.3499,50500.0
2012-10-16 10:30:00,19.82,19.84,19.82,19.82,26000.0,16.3499,16.3664,16.3499,16.3499,26000.0
2012-10-16 10:40:00,19.83,19.83,19.81,19.81,47500.0,16.3581,16.3581,16.3416,16.3416,47500.0
2012-10-16 10:50:00,19.82,19.83,19.8,19.83,56500.0,16.3499,16.3581,16.3334,16.3581,56500.0
2012-10-16 11:00:00,19.83,19.83,19.81,19.81,31500.0,16.3581,16.3581,16.3416,16.3416,31500.0
2012-10-16 11:10:00,19.82,19.84,19.82,19.84,10500.0,16.3499,16.3664,16.3499,16.3664,10500.0
2012-10-16 11:20:00,19.83,19.86,19.83,19.86,19500.0,16.3581,16.3828,16.3581,16.3828,19500.0
2012-10-16 11:30:00,19.87,19.87,19.85,19.85,18500.0,16.3911,16.3911,16.3746,16.3746,18500.0
2012-10-16 11:40:00,19.85,19.85,19.84,19.84,10000.0,16.3746,16.3746,16.3664,16.3664,10000.0
2012-10-16 11:50:00,19.84,19.85,19.84,19.85,18000.0,16.3664,16.3746,16.3664,16.3746,18000.0
2012-10-16 12:00:00,19.84,19.87,19.84,19.86,23500.0,16.3664,16.3911,16.3664,16.3828,23500.0
2012-10-16 12:10:00,19.87,19.87,19.85,19.85,15500.0,16.3911,16.3911,16.3746,16.3746,15500.0
2012-10-16 12:20:00,19.84,19.85,19.84,19.84,9000.0,16.3664,16.3746,16.3664,16.3664,9000.0
2012-10-16 12:30:00,19.84,19.86,19.84,19.84,21000.0,16.3664,16.3828,16.3664,16.3664,21000.0
2012-10-16 12:40:00,19.85,19.85,19.84,19.84,18000.0,16.3746,16.3746,16.3664,16.3664,18000.0
2012-10-16 12:50:00,19.85,19.85,19.84,19.84,8500.0,16.3746,16.3746,16.3664,16.3664,8500.0
2012-10-16 13:00:00,19.84,19.85,19.84,19.85,24000.0,16.3664,16.3746,16.3664,16.3746,24000.0
2012-10-16 13:10:00,19.84,19.85,19.84,19.85,82000.0,16.3664,16.3746,16.3664,16.3746,82000.0
2012-10-16 13:20:00,19.85,19.86,19.85,19.86,8500.0,16.3746,16.3828,16.3746,16.3828,8500.0
2012-10-16 13:30:00,19.86,19.86,19.86,19.86,13000.0,16.3828,16.3828,16.3828,16.3828,13000.0
2012-10-16 13:40:00,19.86,19.86,19.85,19.85,18000.0,16.3828,16.3828,16.3746,16.3746,18000.0
2012-10-16 13:50:00,19.86,19.86,19.85,19.86,22500.0,16.3828,16.3828,16.3746,16.3828,22500.0
2012-10-16 14:00:00,19.86,19.86,19.85,19.85,50500.0,16.3828,16.3828,16.3746,16.3746,50500.0
2012-10-16 14:10:00,19.85,19.85,19.84,19.84,58000.0,16.3746,16.3746,16.3664,16.3664,58000.0
2012-10-16 14:20:00,19.84,19.85,19.84,19.85,24000.0,16.3664,16.3746,16.3664,16.3746,24000.0
2012-10-16 14:30:00,19.84,19.85,19.84,19.85,21000.0,16.3664,16.3746,16.3664,16.3746,21000.0
2012-10-16 14:40:00,19.85,19.85,19.84,19.85,8000.0,16.3746,16.3746,16.3664,16.3746,8000.0
2012-10-16 14:50:00,19.85,19.85,19.84,19.85,15500.0,16.3746,16.3746,16.3664,16.3746,15500.0
2012-10-16 15:00:00,19.85,19.85,19.83,19.84,69500.0,16.3746,16.3746,16.3581,16.3664,69500.0
2012-10-16 15:10:00,19.83,19.85,19.83,19.84,52000.0,16.3581,16.3746,16.3581,16.3664,52000.0
2012-10-16 15:20:00,19.84,19.84,19.82,19.84,31000.0,16.3664,16.3664,16.3499,16.3664,31000.0
2012-10-16 15:30:00,19.85,19.86,19.84,19.86,93500.0,16.3746,16.3828,16.3664,16.3828,93500.0
2012-10-16 15:40:00,19.86,19.87,19.85,19.86,77000.0,16.3828,16.3911,16.3746,16.3828,77000.0
2012-10-16 15:50:00,19.86,19.88,19.86,19.87,58500.0,16.3828,16.3993,16.3828,16.3911,58500.0
2012-10-17 09:30:00,19.89,19.91,19.86,19.87,100500.0,16.4076,16.4241,16.3828,16.3911,100500.0
2012-10-17 09:40:00,19.87,19.93,19.87,19.93,237500.0,16.3911,16.4406,16.3911,16.4406,237500.0
2012-10-17 09:50:00,19.92,19.94,19.91,19.94,256500.0,16.4323,16.4488,16.4241,16.4488,256500.0
2012-10-17 10:00:00,19.94,19.98,19.93,19.98,17000.0,16.4488,16.4818,16.4406,16.4818,17000.0
2012-10-17 10:10:00,19.98,20.0,19.97,19.98,107500.0,16.4818,16.4983,16.4736,16.4818,107500.0
2012-10-17 10:20:00,19.97,19.99,19.97,19.99,24500.0,16.4736,16.4901,16.4736,16.4901,24500.0
2012-10-17 10:30:00,20.0,20.0,19.98,19.99,36000.0,16.4983,16.4983,16.4818,16.4901,36000.0
2012-10-17 10:40:00,19.99,20.01,19.99,20.01,27000.0,16.4901,16.5066,16.4901,16.5066,27000.0
2012-10-17 10:50:00,20.01,20.01,19.99,20.0,37500.0,16.5066,16.5066,16.4901,16.4983,37500.0
2012-10-17 11:00:00,20.0,20.0,19.98,19.98,40500.0,16.4983,16.4983,16.4818,16.4818,40500.0
2012-10-17 11:10:00,19.98,20.01,19.98,20.0,70500.0,16.4818,16.5066,16.4818,16.4983,70500.0
2012-10-17 11:20:00,20.01,20.01,20.0,20.0,39500.0,16.5066,16.5066,16.4983,16.4983,39500.0
2012-10-17 11:30:00,20.0,20.01,19.99,20.01,21500.0,16.4983,16.5066,16.4901,16.5066,21500.0
2012-10-17 11:40:00,20.01,20.01,20.0,20.0,18500.0,16.5066,16.5066,16.4983,16.4983,18500.0
2012-10-17 11:50:00,20.0,20.01,19.99,20.0,15000.0,16.4983,16.5066,16.4901,16.4983,15000.0
2012-10-17 12:00:00,20.0,20.03,20.0,20.03,30500.0,16.4983,16.5231,16.4983,16.5231,30500.0
2012-10-17 12:10:00,20.03,20.03,20.02,20.02,186000.0,16.5231,16.5231,16.5148,16.5148,186000.0
2012-10-17 12:20:00,20.02,20.04,20.02,20.03,97000.0,16.5148,16.5313,16.5148,16.5231,97000.0
2012-10-17 12:30:00,20.03,20.03,20.03,20.03,8000.0,16.5231,16.5231,16.5231,16.5231,8000.0
2012-10-17 12:40:00,20.03,20.03,20.02,20.02,7000.0,16.5231,16.5231,16.5148,16.5148,7000.0
2012-10-17 12:50:00,20.02,20.02,20.02,20.02,2000.0,16.5148,16.5148,16.5148,16.5148,2000.0
2012-10-17 13:00:00,20.02,20.03,20.01,20.02,24000.0,16.5148,16.5231,16.5066,16.5148,24000.0
2012-10-17 13:10:00,20.02,20.02,20.01,20.01,24000.0,16.5148,16.5148,16.5066,16.5066,24000.0
2012-10-17 13:20:00,20.01,20.01,20.0,20.0,20000.0,16.5066,16.5066,16.4983,16.4983,20000.0
2012-10-17 13:30:00,20.0,20.0,19.99,19.99,13500.0,16.4983,16.4983,16.4901,16.4901,13500.0
2012-10-17 13:40:00,19.99,19.99,19.94,19.94,29000.0,16.4901,16.4901,16.4488,16.4488,29000.0
2012-10-17 13:50:00,19.95,19.96,19.95,19.96,38000.0,16.4571,16.4653,16.4571,16.4653,38000.0
2012-10-17 14:00:00,19.96,19.96,19.95,19.96,61500.0,16.4653,16.4653,16.4571,16.4653,61500.0
2012-10-17 14:10:00,19.96,19.97,19.96,19.96,48000.0,16.4653,16.4736,16.4653,16.4653,48000.0
2012-10-17 14:20:00,19.97,19.99,19.97,19.99,26000.0,16.4736,16.4901,16.4736,16.4901,26000.0
2012-10-17 14:30:00,19.99,20.0,19.98,20.0,101000.0,16.4901,16.4983,16.4818,16.4983,101000.0
2012-10-17 14:40:00,20.0,20.01,20.0,20.01,18500.0,16.4983,16.5066,16.4983,16.5066,18500.0
2012-10-17 14:50:00,20.0,20.02,20.0,20.02,33000.0,16.4983,16.5148,16.4983,16.5148,33000.0
2012-10-17 15:00:00,20.02,20.03,20.01,20.03,35500.0,16.5148,16.5231,16.5066,16.5231,35500.0
2012-10-17 15:10:00,20.03,20.05,20.03,20.04,79000.0,16.5231,16.5396,16.5231,16.5313,79000.0
2012-10-17 15:20:00,20.04,20.05,20.04,20.05,49500.0,16.5313,16.5396,16.5313,16.5396,49500.0
2012-10-17 15:30:00,20.05,20.06,20.04,20.06,92500.0,16.5396,16.5478,16.5313,16.5478,92500.0
2012-10-17 15:40:00,20.06,20.07,20.03,20.03,83000.0,16.5478,16.5561,16.5231,16.5231,83000.0
2012-10-17 15:50:00,20.03,20.04,20.02,20.03,236000.0,16.5231,16.5313,16.5148,16.5231,236000.0
2012-10-18 09:30:00,20.01,20.03,19.98,20.0,615000.0,16.5066,16.5231,16.4818,16.4983,615000.0
2012-10-18 09:40:00,20.0,20.01,19.98,19.99,280500.0,16.4983,16.5066,16.4818,16.4901,280500.0
2012-10-18 09:50:00,19.99,20.02,19.98,20.02,101000.0,16.4901,16.5148,16.4818,16.5148,101000.0
2012-10-18 10:00:00,20.01,20.04,20.0,20.01,429000.0,16.5066,16.5313,16.4983,16.5066,429000.0
2012-10-18 10:10:00,20.02,20.02,19.94,19.94,112000.0,16.5148,16.5148,16.4488,16.4488,112000.0
2012-10-18 10:20:00,19.94,19.95,19.94,19.95,90000.0,16.4488,16.4571,16.4488,16.4571,90000.0
2012-10-18 10:30:00,19.95,19.97,19.95,19.96,125500.0,16.4571,16.4736,16.4571,16.4653,125500.0
2012-10-18 10:40:00,19.95,19.97,19.94,19.96,606000.0,16.4571,16.4736,16.4488,16.4653,606000.0
2012-10-18 10:50:00,19.97,19.99,19.96,19.99,68000.0,16.4736,16.4901,16.4653,16.4901,68000.0
2012-10-18 11:00:00,19.98,20.01,19.98,19.99,139500.0,16.4818,16.5066,16.4818,16.4901,139500.0
2012-10-18 11:10:00,20.0,20.02,19.99,20.01,134500.0,16.4983,16.5148,16.4901,16.5066,134500.0
2012-10-18 11:20:00,20.01,20.02,20.0,20.02,125500.0,16.5066,16.5148,16.4983,16.5148,125500.0
2012-10-18 11:30:00,20.03,20.03,20.02,20.03,66000.0,16.5231,16.5231,16.5148,16.5231,66000.0
2012-10-18 11:40:00,20.03,20.04,20.03,20.03,29500.0,16.5231,16.5313,16.5231,16.5231,29500.0
2012-10-18 11:50:00,20.04,20.06,20.03,20.05,14000.0,16.5313,16.5478,16.5231,16.5396,14000.0
2012-10-18 12:00:00,20.06,20.07,20.06,20.07,23500.0,16.5478,16.5561,16.5478,16.5561,23500.0
2012-10-18 12:10:00,20.06,20.07,20.06,20.07,24500.0,16.5478,16.5561,16.5478,16.5561,24500.0
2012-10-18 12:20:00,20.06,20.07,20.06,20.06,39000.0,16.5478,16.5561,16.5478,16.5478,39000.0
2012-10-18 12:30:00,20.06,20.06,20.01,20.04,219500.0,16.5478,16.5478,16.5066,16.5313,219500.0
2012-10-18 12:40:00,20.03,20.04,20.03,20.03,30500.0,16.5231,16.5313,16.5231,16.5231,30500.0
2012-10-18 12:50:00,20.02,20.03,20.0,20.01,105500.0,16.5148,16.5231,16.4983,16.5066,105500.0
2012-10-18 13:00:00,20.01,20.01,19.99,19.99,36500.0,16.5066,16.5066,16.4901,16.4901,36500.0
2012-10-18 13:10:00,19.99,19.99,19.97,19.99,30000.0,16.4901,16.4901,16.4736,16.4901,30000.0
2012-10-18 13:20:00,19.99,20.03,19.99,20.03,32500.0,16.4901,16.5231,16.4901,16.5231,32500.0
2012-10-18 13:30:00,20.02,20.03,20.01,20.01,37500.0,16.5148,16.5231,16.5066,16.5066,37500.0
2012-10-18 13:40:00,20.01,20.02,19.99,20.01,62500.0,16.5066,16.5148,16.4901,16.5066,62500.0
2012-10-18 13:50:00,20.0,20.0,19.98,19.98,29500.0,16.4983,16.4983,16.4818,16.4818,29500.0
2012-10-18 14:00:00,19.98,20.03,19.98,20.01,52500.0,16.4818,16.5231,16.4818,16.5066,52500.0
2012-10-18 14:10:00,20.01,20.02,20.0,20.01,32500.0,16.5066,16.5148,16.4983,16.5066,32500.0
2012-10-18 14:20:00,20.01,20.01,19.99,19.99,30000.0,16.5066,16.5066,16.4901,16.4901,30000.0
2012-10-18 14:30:00,19.99,20.0,19.97,19.99,121500.0,16.4901,16.4983,16.4736,16.4901,121500.0
2012-10-18 14:40:00,19.98,19.99,19.96,19.97,89000.0,16.4818,16.4901,16.4653,16.4736,89000.0
2012-10-18 14:50:00,19.98,20.01,19.98,20.0,107500.0,16.4818,16.5066,16.4818,16.4983,107500.0
2012-10-18 15:00:00,20.0,20.01,19.98,20.01,201000.0,16.4983,16.5066,16.4818,16.5066,201000.0
2012-10-18 15:10:00,20.01,20.02,20.0,20.01,188500.0,16.5066,16.5148,16.4983,16.5066,188500.0
2012-10-18 15:20:00,20.01,20.02,20.0,20.02,156500.0,16.5066,16.5148,16.4983,16.5148,156500.0
2012-10-18 15:30:00,20.02,20.03,20.01,20.03,137000.0,16.5148,16.5231,16.5066,16.5231,137000.0
2012-10-18 15:40:00,20.03,20.05,20.02,20.04,158500.0,16.5231,16.5396,16.5148,16.5313,158500.0
2012-10-18 15:50:00,20.03,20.04,20.01,20.02,374500.0,16.5231,16.5313,16.5066,16.5148,374500.0
2012-10-19 09:30:00,19.94,19.95,19.92,19.94,185000.0,16.4488,16.4571,16.4323,16.4488,185000.0
2012-10-19 09:40:00,19.94,19.96,19.9,19.92,58500.0,16.4488,16.4653,16.4158,16.4323,58500.0
2012-10-19 09:50:00,19.92,19.95,19.91,19.95,17500.0,16.4323,16.4571,16.4241,16.4571,17500.0
2012-10-19 10:00:00,19.94,19.95,19.93,19.95,252500.0,16.4488,16.4571,16.4406,16.4571,252500.0
2012-10-19 10:10:00,19.95,19.95,19.92,19.92,35000.0,16.4571,16.4571,16.4323,16.4323,35000.0
2012-10-19 10:20:00,19.92,19.94,19.91,19.94,43500.0,16.4323,16.4488,16.4241,16.4488,43500.0
2012-10-19 10:30:00,19.93,19.94,19.91,19.92,47500.0,16.4406,16.4488,16.4241,16.4323,47500.0
2012-10-19 10:40:00,19.92,19.92,19.9,19.9,54000.0,16.4323,16.4323,16.4158,16.4158,54000.0
2012-10-19 10:50:00,19.9,19.91,19.89,19.89,76000.0,16.4158,16.4241,16.4076,16.4076,76000.0
2012-10-19 11:00:00,19.89,19.89,19.85,19.85,82000.0,16.4076,16.4076,16.3746,16.3746,82000.0
2012-10-19 11:10:00,19.85,19.85,19.82,19.82,35500.0,16.3746,16.3746,16.3499,16.3499,35500.0
2012-10-19 11:20:00,19.81,19.82,19.8,19.82,27500.0,16.3416,16.3499,16.3334,16.3499,27500.0
2012-10-19 11:30:00,19.81,19.83,19.81,19.83,8500.0,16.3416,16.3581,16.3416,16.3581,8500.0
2012-10-19 11:40:00,19.83,19.83,19.81,19.81,37000.0,16.3581,16.3581,16.3416,16.3416,37000.0
2012-10-19 11:50:00,19.8,19.8,19.78,19.78,9000.0,16.3334,16.3334,16.3169,16.3169,9000.0
2012-10-19 12:00:00,19.79,19.8,19.79,19.79,12000.0,16.3251,16.3334,16.3251,16.3251,12000.0
2012-10-19 12:10:00,19.78,19.78,19.73,19.73,25000.0,16.3169,16.3169,16.2756,16.2756,25000.0
2012-10-19 12:20:00,19.75,19.76,19.72,19.73,34000.0,16.2921,16.3004,16.2674,16.2756,34000.0
2012-10-19 12:30:00,19.74,19.77,19.74,19.77,16000.0,16.2839,16.3086,16.2839,16.3086,16000.0
2012-10-19 12:40:00,19.76,19.77,19.76,19.76,15000.0,16.3004,16.3086,16.3004,16.3004,15000.0
2012-10-19 12:50:00,19.76,19.76,19.75,19.75,44000.0,16.3004,16.3004,16.2921,16.2921,44000.0
2012-10-19 13:00:00,19.75,19.75,19.73,19.75,39000.0,16.2921,16.2921,16.2756,16.2921,39000.0
2012-10-19 13:10:00,19.76,19.78,19.76,19.77,41500.0,16.3004,16.3169,16.3004,16.3086,41500.0
2012-10-19 13:20:00,19.76,19.77,19.76,19.76,14000.0,16.3004,16.3086,16.3004,16.3004,14000.0
2012-10-19 13:30:00,19.76,19.76,19.73,19.73,18000.0,16.3004,16.3004,16.2756,16.2756,18000.0
2012-10-19 13:40:00,19.73,19.74,19.7,19.7,51000.0,16.2756,16.2839,16.2509,16.2509,51000.0
2012-10-19 13:50:00,19.7,19.72,19.68,19.68,71500.0,16.2509,16.2674,16.2344,16.2344,71500.0
2012-10-19 14:00:00,19.7,19.73,19.7,19.72,31500.0,16.2509,16.2756,16.2509,16.2674,31500.0
2012-10-19 14:10:00,19.72,19.73,19.72,19.72,25000.0,16.2674,16.2756,16.2674,16.2674,25000.0
2012-10-19 14:20:00,19.72,19.72,19.68,19.68,41000.0,16.2674,16.2674,16.2344,16.2344,41000.0
2012-10-19 14:30:00,19.69,19.71,19.69,19.71,36000.0,16.2426,16.2591,16.2426,16.2591,36000.0
2012-10-19 14:40:00,19.7,19.71,19.69,19.71,71000.0,16.2509,16.2591,16.2426,16.2591,71000.0
2012-10-19 14:50:00,19.7,19.72,19.69,19.72,35500.0,16.2509,16.2674,16.2426,16.2674,35500.0
2012-10-19 15:00:00,19.71,19.71,19.7,19.7,27000.0,16.2591,16.2591,16.2509,16.2509,27000.0
2012-10-19 15:10:00,19.7,19.73,19.7,19.73,69500.0,16.2509,16.2756,16.2509,16.2756,69500.0
2012-10-19 15:20:00,19.74,19.77,19.74,19.74,55000.0,16.2839,16.3086,16.2839,16.2839,55000.0
2012-10-19 15:30:00,19.74,19.77,19.73,19.76,129000.0,16.2839,16.3086,16.2756,16.3004,129000.0
2012-10-19 15:40:00,19.75,19.77,19.74,19.76,60500.0,16.2921,16.3086,16.2839,16.3004,60500.0
2012-10-19 15:50:00,19.76,19.77,19.73,19.73,155000.0,16.3004,16.3086,16.2756,16.2756,155000.0
2012-10-22 09:30:00,19.71,19.76,19.71,19.72,563000.0,16.2591,16.3004,16.2591,16.2674,563000.0
2012-10-22 09:40:00,19.73,19.76,19.7,19.71,75500.0,16.2756,16.3004,16.2509,16.2591,75500.0
2012-10-22 09:50:00,19.71,19.72,19.69,19.72,96000.0,16.2591,16.2674,16.2426,16.2674,96000.0
2012-10-22 10:00:00,19.72,19.75,19.72,19.74,83500.0,16.2674,16.2921,16.2674,16.2839,83500.0
2012-10-22 10:10:00,19.76,19.76,19.71,19.71,113500.0,16.3004,16.3004,16.2591,16.2591,113500.0
2012-10-22 10:20:00,19.72,19.74,19.72,19.74,90500.0,16.2674,16.2839,16.2674,16.2839,90500.0
2012-10-22 10:30:00,19.74,19.74,19.69,19.69,61000.0,16.2839,16.2839,16.2426,16.2426,61000.0
2012-10-22 10:40:00,19.7,19.7,19.68,19.69,25000.0,16.2509,16.2509,16.2344,16.2426,25000.0
2012-10-22 10:50:00,19.7,19.7,19.68,19.69,10500.0,16.2509,16.2509,16.2344,16.2426,10500.0
2012-10-22 11:00:00,19.69,19.71,19.69,19.71,21000.0,16.2426,16.2591,16.2426,16.2591,21000.0
2012-10-22 11:10:00,19.7,19.7,19.65,19.65,174000.0,16.2509,16.2509,16.2096,16.2096,174000.0
2012-10-22 11:20:00,19.65,19.66,19.64,19.65,66500.0,16.2096,16.2179,16.2014,16.2096,66500.0
2012-10-22 11:30:00,19.66,19.66,19.65,19.66,20500.0,16.2179,16.2179,16.2096,16.2179,20500.0
2012-10-22 11:40:00,19.66,19.7,19.66,19.7,26500.0,16.2179,16.2509,16.2179,16.2509,26500.0
2012-10-22 11:50:00,19.7,19.7,19.68,19.68,7500.0,16.2509,16.2509,16.2344,16.2344,7500.0
2012-10-22 12:00:00,19.67,19.69,19.67,19.69,13000.0,16.2261,16.2426,16.2261,16.2426,13000.0
2012-10-22 12:10:00,19.68,19.69,19.67,19.68,24500.0,16.2344,16.2426,16.2261,16.2344,24500.0
2012-10-22 12:20:00,19.69,19.7,19.67,19.67,4000.0,16.2426,16.2509,16.2261,16.2261,4000.0
2012-10-22 12:30:00,19.67,19.68,19.66,19.66,7000.0,16.2261,16.2344,16.2179,16.2179,7000.0
2012-10-22 12:40:00,19.66,19.66,19.66,19.66,500.0,16.2179,16.2179,16.2179,16.2179,500.0
2012-10-22 12:50:00,19.67,19.67,19.66,19.66,8000.0,16.2261,16.2261,16.2179,16.2179,8000.0
2012-10-22 13:00:00,19.66,19.67,19.65,19.66,19500.0,16.2179,16.2261,16.2096,16.2179,19500.0
2012-10-22 13:10:00,19.64,19.64,19.62,19.63,50500.0,16.2014,16.2014,16.1849,16.1931,50500.0
2012-10-22 13:20:00,19.63,19.64,19.6,19.61,98500.0,16.1931,16.2014,16.1684,16.1766,98500.0
2012-10-22 13:30:00,19.61,19.62,19.6,19.6,33500.0,16.1766,16.1849,16.1684,16.1684,33500.0
2012-10-22 13:40:00,19.6,19.61,19.57,19.61,31500.0,16.1684,16.1766,16.1436,16.1766,31500.0
2012-10-22 13:50:00,19.6,19.61,19.59,19.6,63500.0,16.1684,16.1766,16.1601,16.1684,63500.0
2012-10-22 14:00:00,19.59,19.61,19.59,19.6,10500.0,16.1601,16.1766,16.1601,16.1684,10500.0
2012-10-22 14:10:00,19.59,19.64,19.59,19.62,38500.0,16.1601,16.2014,16.1601,16.1849,38500.0
2012-10-22 14:20:00,19.62,19.63,19.6,19.6,18500.0,16.1849,16.1931,16.1684,16.1684,18500.0
2012-10-22 14:30:00,19.61,19.62,19.6,19.6,51000.0,16.1766,16.1849,16.1684,16.1684,51000.0
2012-10-22 14:40:00,19.6,19.62,19.6,19.61,76500.0,16.1684,16.1849,16.1684,16.1766,76500.0
2012-10-22 14:50:00,19.6,19.6,19.59,19.6,13000.0,16.1684,16.1684,16.1601,16.1684,13000.0
2012-10-22 15:00:00,19.61,19.61,19.58,19.59,18500.0,16.1766,16.1766,16.1519,16.1601,18500.0
2012-10-22 15:10:00,19.6,19.63,19.6,19.62,45000.0,16.1684,16.1931,16.1684,16.1849,45000.0
2012-10-22 15:20:00,19.62,19.64,19.61,19.63,41000.0,16.1849,16.2014,16.1766,16.1931,41000.0
2012-10-22 15:30:00,19.63,19.66,19.62,19.65,124000.0,16.1931,16.2179,16.1849,16.2096,124000.0
2012-10-22 15:40:00,19.65,19.66,19.63,19.65,56000.0,16.2096,16.2179,16.1931,16.2096,56000.0
2012-10-22 15:50:00,19.66,19.71,19.66,19.7,144500.0,16.2179,16.2591,16.2179,16.2509,144500.0
2012-10-23 09:30:00,19.49,19.51,19.42,19.42,193000.0,16.0776,16.0941,16.0199,16.0199,193000.0
2012-10-23 09:40:00,19.41,19.44,19.41,19.42,93500.0,16.0116,16.0364,16.0116,16.0199,93500.0
2012-10-23 09:50:00,19.43,19.43,19.42,19.42,27000.0,16.0281,16.0281,16.0199,16.0199,27000.0
2012-10-23 10:00:00,19.43,19.45,19.43,19.44,26500.0,16.0281,16.0446,16.0281,16.0364,26500.0
2012-10-23 10:10:00,19.44,19.44,19.38,19.41,79000.0,16.0364,16.0364,15.9869,16.0116,79000.0
2012-10-23 10:20:00,19.41,19.43,19.39,19.39,27500.0,16.0116,16.0281,15.9951,15.9951,27500.0
2012-10-23 10:30:00,19.38,19.38,19.33,19.34,233500.0,15.9869,15.9869,15.9456,15.9539,233500.0
2012-10-23 10:40:00,19.35,19.37,19.35,19.36,13000.0,15.9621,15.9786,15.9621,15.9704,13000.0
2012-10-23 10:50:00,19.37,19.38,19.36,19.38,31000.0,15.9786,15.9869,15.9704,15.9869,31000.0
2012-10-23 11:00:00,19.38,19.41,19.37,19.39,71500.0,15.9869,16.0116,15.9786,15.9951,71500.0
2012-10-23 11:10:00,19.39,19.42,19.39,19.41,21000.0,15.9951,16.0199,15.9951,16.0116,21000.0
2012-10-23 11:20:00,19.42,19.42,19.39,19.4,183500.0,16.0199,16.0199,15.9951,16.0034,183500.0
2012-10-23 11:30:00,19.4,19.4,19.38,19.38,47500.0,16.0034,16.0034,15.9869,15.9869,47500.0
2012-10-23 11:40:00,19.39,19.41,19.37,19.41,29500.0,15.9951,16.0116,15.9786,16.0116,29500.0
2012-10-23 11:50:00,19.41,19.41,19.4,19.41,49000.0,16.0116,16.0116,16.0034,16.0116,49000.0
2012-10-23 12:00:00,19.41,19.43,19.4,19.42,46000.0,16.0116,16.0281,16.0034,16.0199,46000.0
2012-10-23 12:10:00,19.43,19.46,19.42,19.46,85000.0,16.0281,16.0529,16.0199,16.0529,85000.0
2012-10-23 12:20:00,19.46,19.46,19.44,19.46,46500.0,16.0529,16.0529,16.0364,16.0529,46500.0
2012-10-23 12:30:00,19.46,19.49,19.46,19.48,49000.0,16.0529,16.0776,16.0529,16.0694,49000.0
2012-10-23 12:40:00,19.49,19.52,19.49,19.52,85500.0,16.0776,16.1024,16.0776,16.1024,85500.0
2012-10-23 12:50:00,19.52,19.52,19.5,19.51,35000.0,16.1024,16.1024,16.0859,16.0941,35000.0
2012-10-23 13:00:00,19.51,19.54,19.51,19.52,35500.0,16.0941,16.1189,16.0941,16.1024,35500.0
2012-10-23 13:10:00,19.53,19.55,19.52,19.52,65000.0,16.1106,16.1271,16.1024,16.1024,65000.0
2012-10-23 13:20:00,19.51,19.53,19.51,19.53,39500.0,16.0941,16.1106,16.0941,16.1106,39500.0
2012-10-23 13:30:00,19.54,19.54,19.53,19.53,17500.0,16.1189,16.1189,16.1106,16.1106,17500.0
2012-10-23 13:40:00,19.53,19.54,19.51,19.52,119500.0,16.1106,16.1189,16.0941,16.1024,119500.0
2012-10-23 13:50:00,19.53,19.55,19.52,19.54,103000.0,16.1106,16.1271,16.1024,16.1189,103000.0
2012-10-23 14:00:00,19.56,19.57,19.54,19.55,150500.0,16.1354,16.1436,16.1189,16.1271,150500.0
2012-10-23 14:10:00,19.55,19.56,19.52,19.54,78000.0,16.1271,16.1354,16.1024,16.1189,78000.0
2012-10-23 14:20:00,19.54,19.57,19.53,19.55,81000.0,16.1189,16.1436,16.1106,16.1271,81000.0
2012-10-23 14:30:00,19.56,19.58,19.53,19.58,68500.0,16.1354,16.1519,16.1106,16.1519,68500.0
2012-10-23 14:40:00,19.58,19.61,19.57,19.61,52500.0,16.1519,16.1766,16.1436,16.1766,52500.0
2012-10-23 14:50:00,19.6,19.6,19.59,19.6,143000.0,16.1684,16.1684,16.1601,16.1684,143000.0
2012-10-23 15:00:00,19.6,19.62,19.59,19.59,94000.0,16.1684,16.1849,16.1601,16.1601,94000.0
2012-10-23 15:10:00,19.6,19.61,19.59,19.61,104000.0,16.1684,16.1766,16.1601,16.1766,104000.0
2012-10-23 15:20:00,19.61,19.62,19.59,19.59,111500.0,16.1766,16.1849,16.1601,16.1601,111500.0
2012-10-23 15:30:00,19.58,19.59,19.56,19.56,125000.0,16.1519,16.1601,16.1354,16.1354,125000.0
2012-10-23 15:40:00,19.56,19.58,19.55,19.57,103500.0,16.1354,16.1519,16.1271,16.1436,103500.0
2012-10-23 15:50:00,19.56,19.59,19.56,19.57,164000.0,16.1354,16.1601,16.1354,16.1436,164000.0
2012-10-24 09:30:00,19.65,19.68,19.62,19.62,87500.0,16.2096,16.2344,16.1849,16.1849,87500.0
2012-10-24 09:40:00,19.61,19.61,19.56,19.57,39000.0,16.1766,16.1766,16.1354,16.1436,39000.0
2012-10-24 09:50:00,19.57,19.57,19.53,19.57,95500.0,16.1436,16.1436,16.1106,16.1436,95500.0
2012-10-24 10:00:00,19.56,19.57,19.49,19.49,43000.0,16.1354,16.1436,16.0776,16.0776,43000.0
2012-10-24 10:10:00,19.49,19.55,19.49,19.55,43000.0,16.0776,16.1271,16.0776,16.1271,43000.0
2012-10-24 10:20:00,19.53,19.55,19.53,19.53,61000.0,16.1106,16.1271,16.1106,16.1106,61000.0
2012-10-24 10:30:00,19.52,19.57,19.52,19.56,49000.0,16.1024,16.1436,16.1024,16.1354,49000.0
2012-10-24 10:40:00,19.57,19.58,19.55,19.57,31500.0,16.1436,16.1519,16.1271,16.1436,31500.0
2012-10-24 10:50:00,19.57,19.57,19.55,19.56,32000.0,16.1436,16.1436,16.1271,16.1354,32000.0
2012-10-24 11:00:00,19.56,19.58,19.54,19.55,14500.0,16.1354,16.1519,16.1189,16.1271,14500.0
2012-10-24 11:10:00,19.55,19.56,19.53,19.53,65000.0,16.1271,16.1354,16.1106,16.1106,65000.0
2012-10-24 11:20:00,19.53,19.55,19.53,19.55,33500.0,16.1106,16.1271,16.1106,16.1271,33500.0
2012-10-24 11:30:00,19.55,19.55,19.53,19.53,11500.0,16.1271,16.1271,16.1106,16.1106,11500.0
2012-10-24 11:40:00,19.54,19.54,19.53,19.54,59000.0,16.1189,16.1189,16.1106,16.1189,59000.0
2012-10-24 11:50:00,19.53,19.53,19.52,19.52,13000.0,16.1106,16.1106,16.1024,16.1024,13000.0
2012-10-24 12:00:00,19.53,19.53,19.52,19.52,37000.0,16.1106,16.1106,16.1024,16.1024,37000.0
2012-10-24 12:10:00,19.52,19.54,19.52,19.53,46000.0,16.1024,16.1189,16.1024,16.1106,46000.0
2012-10-24 12:20:00,19.52,19.54,19.52,19.54,24000.0,16.1024,16.1189,16.1024,16.1189,24000.0
2012-10-24 12:30:00,19.54,19.56,19.54,19.56,8000.0,16.1189,16.1354,16.1189,16.1354,8000.0
2012-10-24 12:40:00,19.56,19.57,19.56,19.57,21000.0,16.1354,16.1436,16.1354,16.1436,21000.0
2012-10-24 12:50:00,19.57,19.57,19.56,19.57,157000.0,16.1436,16.1436,16.1354,16.1436,157000.0
2012-10-24 13:00:00,19.57,19.58,19.57,19.57,46500.0,16.1436,16.1519,16.1436,16.1436,46500.0
2012-10-24 13:10:00,19.57,19.57,19.55,19.55,23500.0,16.1436,16.1436,16.1271,16.1271,23500.0
2012-10-24 13:20:00,19.56,19.57,19.56,19.57,34000.0,16.1354,16.1436,16.1354,16.1436,34000.0
2012-10-24 13:30:00,19.56,19.56,19.55,19.56,10000.0,16.1354,16.1354,16.1271,16.1354,10000.0
2012-10-24 13:40:00,19.56,19.57,19.56,19.57,24000.0,16.1354,16.1436,16.1354,16.1436,24000.0
2012-10-24 13:50:00,19.56,19.57,19.56,19.57,14500.0,16.1354,16.1436,16.1354,16.1436,14500.0
2012-10-24 14:00:00,19.56,19.57,19.56,19.57,12000.0,16.1354,16.1436,16.1354,16.1436,12000.0
2012-10-24 14:10:00,19.58,19.58,19.53,19.58,56000.0,16.1519,16.1519,16.1106,16.1519,56000.0
2012-10-24 14:20:00,19.56,19.6,19.55,19.59,37000.0,16.1354,16.1684,16.1271,16.1601,37000.0
2012-10-24 14:30:00,19.58,19.58,19.56,19.56,102500.0,16.1519,16.1519,16.1354,16.1354,102500.0
2012-10-24 14:40:00,19.56,19.57,19.54,19.55,39500.0,16.1354,16.1436,16.1189,16.1271,39500.0
2012-10-24 14:50:00,19.56,19.56,19.54,19.54,65000.0,16.1354,16.1354,16.1189,16.1189,65000.0
2012-10-24 15:00:00,19.54,19.55,19.51,19.52,46000.0,16.1189,16.1271,16.0941,16.1024,46000.0
2012-10-24 15:10:00,19.51,19.53,19.49,19.5,102500.0,16.0941,16.1106,16.0776,16.0859,102500.0
2012-10-24 15:20:00,19.5,19.52,19.49,19.52,42000.0,16.0859,16.1024,16.0776,16.1024,42000.0
2012-10-24 15:30:00,19.52,19.52,19.49,19.49,31000.0,16.1024,16.1024,16.0776,16.0776,31000.0
2012-10-24 15:40:00,19.49,19.5,19.48,19.49,59000.0,16.0776,16.0859,16.0694,16.0776,59000.0
2012-10-24 15:50:00,19.49,19.51,19.47,19.51,337000.0,16.0776,16.0941,16.0611,16.0941,337000.0
2012-10-25 09:30:00,19.63,19.68,19.61,19.64,168500.0,16.1931,16.2344,16.1766,16.2014,168500.0
2012-10-25 09:40:00,19.64,19.65,19.59,19.59,102000.0,16.2014,16.2096,16.1601,16.1601,102000.0
2012-10-25 09:50:00,19.6,19.6,19.57,19.58,18000.0,16.1684,16.1684,16.1436,16.1519,18000.0
2012-10-25 10:00:00,19.54,19.56,19.53,19.56,71000.0,16.1189,16.1354,16.1106,16.1354,71000.0
2012-10-25 10:10:00,19.54,19.56,19.54,19.56,64500.0,16.1189,16.1354,16.1189,16.1354,64500.0
2012-10-25 10:20:00,19.57,19.58,19.52,19.53,46000.0,16.1436,16.1519,16.1024,16.1106,46000.0
2012-10-25 10:30:00,19.53,19.53,19.5,19.5,63500.0,16.1106,16.1106,16.0859,16.0859,63500.0
2012-10-25 10:40:00,19.49,19.51,19.46,19.46,45000.0,16.0776,16.0941,16.0529,16.0529,45000.0
2012-10-25 10:50:00,19.46,19.49,19.44,19.49,25500.0,16.0529,16.0776,16.0364,16.0776,25500.0
2012-10-25 11:00:00,19.5,19.52,19.49,19.52,38000.0,16.0859,16.1024,16.0776,16.1024,38000.0
2012-10-25 11:10:00,19.51,19.52,19.51,19.52,27500.0,16.0941,16.1024,16.0941,16.1024,27500.0
2012-10-25 11:20:00,19.51,19.51,19.46,19.47,21000.0,16.0941,16.0941,16.0529,16.0611,21000.0
2012-10-25 11:30:00,19.47,19.48,19.44,19.44,57000.0,16.0611,16.0694,16.0364,16.0364,57000.0
2012-10-25 11:40:00,19.44,19.46,19.41,19.41,55000.0,16.0364,16.0529,16.0116,16.0116,55000.0
2012-10-25 11:50:00,19.41,19.43,19.39,19.43,55000.0,16.0116,16.0281,15.9951,16.0281,55000.0
2012-10-25 12:00:00,19.44,19.44,19.4,19.43,22000.0,16.0364,16.0364,16.0034,16.0281,22000.0
2012-10-25 12:10:00,19.43,19.43,19.41,19.41,15500.0,16.0281,16.0281,16.0116,16.0116,15500.0
2012-10-25 12:20:00,19.42,19.43,19.41,19.43,26000.0,16.0199,16.0281,16.0116,16.0281,26000.0
2012-10-25 12:30:00,19.43,19.44,19.41,19.44,22500.0,16.0281,16.0364,16.0116,16.0364,22500.0
2012-10-25 12:40:00,19.42,19.45,19.41,19.45,14000.0,16.0199,16.0446,16.0116,16.0446,14000.0
2012-10-25 12:50:00,19.46,19.48,19.44,19.48,9500.0,16.0529,16.0694,16.0364,16.0694,9500.0
2012-10-25 13:00:00,19.5,19.51,19.5,19.51,66500.0,16.0859,16.0941,16.0859,16.0941,66500.0
2012-10-25 13:10:00,19.49,19.5,19.49,19.49,23500.0,16.0776,16.0859,16.0776,16.0776,23500.0
2012-10-25 13:20:00,19.48,19.52,19.48,19.52,33500.0,16.0694,16.1024,16.0694,16.1024,33500.0
2012-10-25 13:30:00,19.52,19.52,19.49,19.5,19000.0,16.1024,16.1024,16.0776,16.0859,19000.0
2012-10-25 13:40:00,19.5,19.52,19.5,19.51,15000.0,16.0859,16.1024,16.0859,16.0941,15000.0
2012-10-25 13:50:00,19.52,19.52,19.51,19.51,22000.0,16.1024,16.1024,16.0941,16.0941,22000.0
2012-10-25 14:00:00,19.52,19.52,19.5,19.51,102500.0,16.1024,16.1024,16.0859,16.0941,102500.0
2012-10-25 14:10:00,19.51,19.52,19.49,19.5,35000.0,16.0941,16.1024,16.0776,16.0859,35000.0
2012-10-25 14:20:00,19.49,19.52,19.49,19.5,43500.0,16.0776,16.1024,16.0776,16.0859,43500.0
2012-10-25 14:30:00,19.5,19.52,19.5,19.51,197000.0,16.0859,16.1024,16.0859,16.0941,197000.0
2012-10-25 14:40:00,19.52,19.54,19.52,19.54,274500.0,16.1024,16.1189,16.1024,16.1189,274500.0
2012-10-25 14:50:00,19.54,19.54,19.5,19.5,35500.0,16.1189,16.1189,16.0859,16.0859,35500.0
2012-10-25 15:00:00,19.51,19.52,19.49,19.49,7500.0,16.0941,16.1024,16.0776,16.0776,7500.0
2012-10-25 15:10:00,19.49,19.52,19.49,19.5,61000.0,16.0776,16.1024,16.0776,16.0859,61000.0
2012-10-25 15:20:00,19.5,19.51,19.5,19.5,58500.0,16.0859,16.0941,16.0859,16.0859,58500.0
2012-10-25 15:30:00,19.5,19.51,19.49,19.49,121500.0,16.0859,16.0941,16.0776,16.0776,121500.0
2012-10-25 15:40:00,19.5,19.51,19.49,19.5,26000.0,16.0859,16.0941,16.0776,16.0859,26000.0
2012-10-25 15:50:00,19.51,19.55,19.5,19.55,98000.0,16.0941,16.1271,16.0859,16.1271,98000.0
2012-10-26 09:30:00,19.56,19.6,19.54,19.59,179000.0,16.1354,16.1684,16.1189,16.1601,179000.0
2012-10-26 09:40:00,19.59,19.61,19.57,19.58,60500.0,16.1601,16.1766,16.1436,16.1519,60500.0
2012-10-26 09:50:00,19.59,19.59,19.52,19.52,18500.0,16.1601,16.1601,16.1024,16.1024,18500.0
2012-10-26 10:00:00,19.5,19.53,19.48,19.52,35500.0,16.0859,16.1106,16.0694,16.1024,35500.0
2012-10-26 10:10:00,19.51,19.54,19.48,19.52,95500.0,16.0941,16.1189,16.0694,16.1024,95500.0
2012-10-26 10:20:00,19.52,19.53,19.47,19.48,48500.0,16.1024,16.1106,16.0611,16.0694,48500.0
2012-10-26 10:30:00,19.47,19.48,19.46,19.48,56000.0,16.0611,16.0694,16.0529,16.0694,56000.0
2012-10-26 10:40:00,19.48,19.49,19.44,19.46,68500.0,16.0694,16.0776,16.0364,16.0529,68500.0
2012-10-26 10:50:00,19.45,19.45,19.41,19.43,30500.0,16.0446,16.0446,16.0116,16.0281,30500.0
2012-10-26 11:00:00,19.42,19.44,19.41,19.43,70000.0,16.0199,16.0364,16.0116,16.0281,70000.0
2012-10-26 11:10:00,19.42,19.45,19.42,19.45,73500.0,16.0199,16.0446,16.0199,16.0446,73500.0
2012-10-26 11:20:00,19.45,19.46,19.43,19.46,38500.0,16.0446,16.0529,16.0281,16.0529,38500.0
2012-10-26 11:30:00,19.46,19.46,19.45,19.46,8000.0,16.0529,16.0529,16.0446,16.0529,8000.0
2012-10-26 11:40:00,19.46,19.47,19.44,19.44,13000.0,16.0529,16.0611,16.0364,16.0364,13000.0
2012-10-26 11:50:00,19.43,19.43,19.42,19.43,4500.0,16.0281,16.0281,16.0199,16.0281,4500.0
2012-10-26 12:00:00,19.42,19.42,19.36,19.38,39000.0,16.0199,16.0199,15.9704,15.9869,39000.0
2012-10-26 12:10:00,19.39,19.39,19.38,19.38,246000.0,15.9951,15.9951,15.9869,15.9869,246000.0
2012-10-26 12:20:00,19.38,19.41,19.38,19.41,42500.0,15.9869,16.0116,15.9869,16.0116,42500.0
2012-10-26 12:30:00,19.41,19.41,19.38,19.38,26000.0,16.0116,16.0116,15.9869,15.9869,26000.0
2012-10-26 12:40:00,19.39,19.4,19.38,19.38,30000.0,15.9951,16.0034,15.9869,15.9869,30000.0
2012-10-26 12:50:00,19.38,19.41,19.38,19.41,10500.0,15.9869,16.0116,15.9869,16.0116,10500.0
2012-10-26 13:00:00,19.42,19.42,19.4,19.4,27500.0,16.0199,16.0199,16.0034,16.0034,27500.0
2012-10-26 13:10:00,19.39,19.41,19.39,19.4,19000.0,15.9951,16.0116,15.9951,16.0034,19000.0
2012-10-26 13:20:00,19.39,19.42,19.39,19.42,16000.0,15.9951,16.0199,15.9951,16.0199,16000.0
2012-10-26 13:30:00,19.41,19.46,19.41,19.45,31500.0,16.0116,16.0529,16.0116,16.0446,31500.0
2012-10-26 13:40:00,19.45,19.47,19.45,19.46,25500.0,16.0446,16.0611,16.0446,16.0529,25500.0
2012-10-26 13:50:00,19.46,19.47,19.45,19.45,21000.0,16.0529,16.0611,16.0446,16.0446,21000.0
2012-10-26 14:00:00,19.45,19.46,19.45,19.46,17500.0,16.0446,16.0529,16.0446,16.0529,17500.0
2012-10-26 14:10:00,19.46,19.47,19.45,19.46,62500.0,16.0529,16.0611,16.0446,16.0529,62500.0
2012-10-26 14:20:00,19.46,19.48,19.45,19.47,21000.0,16.0529,16.0694,16.0446,16.0611,21000.0
2012-10-26 14:30:00,19.47,19.51,19.47,19.49,69500.0,16.0611,16.0941,16.0611,16.0776,69500.0
2012-10-26 14:40:00,19.49,19.49,19.47,19.47,10500.0,16.0776,16.0776,16.0611,16.0611,10500.0
2012-10-26 14:50:00,19.47,19.49,19.47,19.48,10000.0,16.0611,16.0776,16.0611,16.0694,10000.0
2012-10-26 15:00:00,19.48,19.49,19.48,19.48,31500.0,16.0694,16.0776,16.0694,16.0694,31500.0
2012-10-26 15:10:00,19.5,19.51,19.49,19.51,37000.0,16.0859,16.0941,16.0776,16.0941,37000.0
2012-10-26 15:20:00,19.51,19.52,19.5,19.52,51500.0,16.0941,16.1024,16.0859,16.1024,51500.0
2012-10-26 15:30:00,19.52,19.53,19.48,19.48,64000.0,16.1024,16.1106,16.0694,16.0694,64000.0
2012-10-26 15:40:00,19.49,19.5,19.47,19.48,53500.0,16.0776,16.0859,16.0611,16.0694,53500.0
2012-10-26 15:50:00,19.47,19.5,19.47,19.49,113500.0,16.0611,16.0859,16.0611,16.0776,113500.0
2012-10-31 09:30:00,19.5,19.55,19.43,19.55,163000.0,16.0859,16.1271,16.0281,16.1271,163000.0
2012-10-31 09:40:00,19.53,19.58,19.51,19.58,69000.0,16.1106,16.1519,16.0941,16.1519,69000.0
2012-10-31 09:50:00,19.57,19.59,19.54,19.54,25000.0,16.1436,16.1601,16.1189,16.1189,25000.0
2012-10-31 10:00:00,19.54,19.55,19.52,19.52,94000.0,16.1189,16.1271,16.1024,16.1024,94000.0
2012-10-31 10:10:00,19.52,19.54,19.5,19.54,106000.0,16.1024,16.1189,16.0859,16.1189,106000.0
2012-10-31 10:20:00,19.54,19.57,19.54,19.55,329500.0,16.1189,16.1436,16.1189,16.1271,329500.0
2012-10-31 10:30:00,19.54,19.54,19.51,19.52,178000.0,16.1189,16.1189,16.0941,16.1024,178000.0
2012-10-31 10:40:00,19.51,19.52,19.48,19.52,73500.0,16.0941,16.1024,16.0694,16.1024,73500.0
2012-10-31 10:50:00,19.51,19.51,19.49,19.5,38500.0,16.0941,16.0941,16.0776,16.0859,38500.0
2012-10-31 11:00:00,19.51,19.51,19.47,19.48,49500.0,16.0941,16.0941,16.0611,16.0694,49500.0
2012-10-31 11:10:00,19.48,19.5,19.48,19.5,26000.0,16.0694,16.0859,16.0694,16.0859,26000.0
2012-10-31 11:20:00,19.5,19.51,19.49,19.5,116000.0,16.0859,16.0941,16.0776,16.0859,116000.0
2012-10-31 11:30:00,19.51,19.53,19.51,19.51,52500.0,16.0941,16.1106,16.0941,16.0941,52500.0
2012-10-31 11:40:00,19.53,19.53,19.51,19.51,77500.0,16.1106,16.1106,16.0941,16.0941,77500.0
2012-10-31 11:50:00,19.52,19.52,19.5,19.5,123000.0,16.1024,16.1024,16.0859,16.0859,123000.0
2012-10-31 12:00:00,19.51,19.51,19.48,19.49,337000.0,16.0941,16.0941,16.0694,16.0776,337000.0
2012-10-31 12:10:00,19.5,19.5,19.48,19.49,116000.0,16.0859,16.0859,16.0694,16.0776,116000.0
2012-10-31 12:20:00,19.49,19.49,19.46,19.46,55000.0,16.0776,16.0776,16.0529,16.0529,55000.0
2012-10-31 12:30:00,19.46,19.48,19.46,19.48,60000.0,16.0529,16.0694,16.0529,16.0694,60000.0
2012-10-31 12:40:00,19.49,19.49,19.47,19.47,34500.0,16.0776,16.0776,16.0611,16.0611,34500.0
2012-10-31 12:50:00,19.47,19.48,19.47,19.47,37000.0,16.0611,16.0694,16.0611,16.0611,37000.0
2012-10-31 13:00:00,19.48,19.48,19.46,19.46,34000.0,16.0694,16.0694,16.0529,16.0529,34000.0
2012-10-31 13:10:00,19.46,19.49,19.46,19.48,30500.0,16.0529,16.0776,16.0529,16.0694,30500.0
2012-10-31 13:20:00,19.48,19.49,19.47,19.49,26500.0,16.0694,16.0776,16.0611,16.0776,26500.0
2012-10-31 13:30:00,19.49,19.5,19.49,19.49,59000.0,16.0776,16.0859,16.0776,16.0776,59000.0
2012-10-31 13:40:00,19.49,19.49,19.48,19.48,53000.0,16.0776,16.0776,16.0694,16.0694,53000.0
2012-10-31 13:50:00,19.48,19.5,19.48,19.5,119000.0,16.0694,16.0859,16.0694,16.0859,119000.0
2012-10-31 14:00:00,19.5,19.51,19.5,19.51,31000.0,16.0859,16.0941,16.0859,16.0941,31000.0
2012-10-31 14:10:00,19.51,19.52,19.5,19.52,77000.0,16.0941,16.1024,16.0859,16.1024,77000.0
2012-10-31 14:20:00,19.53,19.54,19.52,19.53,120500.0,16.1106,16.1189,16.1024,16.1106,120500.0
2012-10-31 14:30:00,19.53,19.54,19.52,19.53,71000.0,16.1106,16.1189,16.1024,16.1106,71000.0
2012-10-31 14:40:00,19.54,19.54,19.52,19.54,111000.0,16.1189,16.1189,16.1024,16.1189,111000.0
2012-10-31 14:50:00,19.53,19.54,19.51,19.53,66000.0,16.1106,16.1189,16.0941,16.1106,66000.0
2012-10-31 15:00:00,19.52,19.54,19.51,19.54,69500.0,16.1024,16.1189,16.0941,16.1189,69500.0
2012-10-31 15:10:00,19.54,19.57,19.53,19.56,87500.0,16.1189,16.1436,16.1106,16.1354,87500.0
2012-10-31 15:20:00,19.57,19.57,19.55,19.56,133500.0,16.1436,16.1436,16.1271,16.1354,133500.0
2012-10-31 15:30:00,19.56,19.57,19.55,19.57,60000.0,16.1354,16.1436,16.1271,16.1436,60000.0
2012-10-31 15:40:00,19.57,19.58,19.56,19.58,69500.0,16.1436,16.1519,16.1354,16.1519,69500.0
2012-10-31 15:50:00,19.58,19.61,19.56,19.59,192000.0,16.1519,16.1766,16.1354,16.1601,192000.0
2012-11-01 09:30:00,19.64,19.69,19.54,19.69,267000.0,16.2014,16.2426,16.1189,16.2426,267000.0
2012-11-01 09:40:00,19.7,19.76,19.69,19.76,247000.0,16.2509,16.3004,16.2426,16.3004,247000.0
2012-11-01 09:50:00,19.75,19.8,19.75,19.79,71500.0,16.2921,16.3334,16.2921,16.3251,71500.0
2012-11-01 10:00:00,19.8,19.89,19.8,19.89,255500.0,16.3334,16.4076,16.3334,16.4076,255500.0
2012-11-01 10:10:00,19.89,19.95,19.88,19.95,143000.0,16.4076,16.4571,16.3993,16.4571,143000.0
2012-11-01 10:20:00,19.95,19.99,19.95,19.96,179000.0,16.4571,16.4901,16.4571,16.4653,179000.0
2012-11-01 10:30:00,19.95,19.98,19.95,19.98,60500.0,16.4571,16.4818,16.4571,16.4818,60500.0
2012-11-01 10:40:00,19.98,20.02,19.98,20.0,49500.0,16.4818,16.5148,16.4818,16.4983,49500.0
2012-11-01 10:50:00,20.0,20.0,19.99,20.0,34500.0,16.4983,16.4983,16.4901,16.4983,34500.0
2012-11-01 11:00:00,20.0,20.04,19.99,20.04,42000.0,16.4983,16.5313,16.4901,16.5313,42000.0
2012-11-01 11:10:00,20.04,20.04,20.0,20.0,58000.0,16.5313,16.5313,16.4983,16.4983,58000.0
2012-11-01 11:20:00,20.0,20.03,20.0,20.03,162500.0,16.4983,16.5231,16.4983,16.5231,162500.0
2012-11-01 11:30:00,20.03,20.05,20.03,20.05,126500.0,16.5231,16.5396,16.5231,16.5396,126500.0
2012-11-01 11:40:00,20.05,20.07,20.04,20.06,50500.0,16.5396,16.5561,16.5313,16.5478,50500.0
2012-11-01 11:50:00,20.06,20.07,20.05,20.06,78000.0,16.5478,16.5561,16.5396,16.5478,78000.0
2012-11-01 12:00:00,20.06,20.07,20.05,20.06,70000.0,16.5478,16.5561,16.5396,16.5478,70000.0
2012-11-01 12:10:00,20.05,20.06,20.05,20.05,145500.0,16.5396,16.5478,16.5396,16.5396,145500.0
2012-11-01 12:20:00,20.06,20.06,20.06,20.06,386500.0,16.5478,16.5478,16.5478,16.5478,386500.0
2012-11-01 12:30:00,20.06,20.07,20.03,20.04,147000.0,16.5478,16.5561,16.5231,16.5313,147000.0
2012-11-01 12:40:00,20.04,20.04,20.02,20.03,443000.0,16.5313,16.5313,16.5148,16.5231,443000.0
2012-11-01 12:50:00,20.02,20.03,20.02,20.02,282500.0,16.5148,16.5231,16.5148,16.5148,282500.0
2012-11-01 13:00:00,20.02,20.02,20.0,20.02,243500.0,16.5148,16.5148,16.4983,16.5148,243500.0
2012-11-01 13:10:00,20.02,20.02,20.01,20.02,99000.0,16.5148,16.5148,16.5066,16.5148,99000.0
2012-11-01 13:20:00,20.03,20.04,20.01,20.03,1180500.0,16.5231,16.5313,16.5066,16.5231,1180500.0
2012-11-01 13:30:00,20.03,20.04,20.02,20.04,44000.0,16.5231,16.5313,16.5148,16.5313,44000.0
2012-11-01 13:40:00,20.03,20.05,20.02,20.04,103000.0,16.5231,16.5396,16.5148,16.5313,103000.0
2012-11-01 13:50:00,20.04,20.05,20.03,20.05,32500.0,16.5313,16.5396,16.5231,16.5396,32500.0
2012-11-01 14:00:00,20.04,20.04,20.02,20.02,198500.0,16.5313,16.5313,16.5148,16.5148,198500.0
2012-11-01 14:10:00,20.02,20.03,20.01,20.01,445500.0,16.5148,16.5231,16.5066,16.5066,445500.0
2012-11-01 14:20:00,20.01,20.02,20.0,20.01,1164500.0,16.5066,16.5148,16.4983,16.5066,1164500.0
2012-11-01 14:30:00,20.01,20.02,20.0,20.02,1195000.0,16.5066,16.5148,16.4983,16.5148,1195000.0
2012-11-01 14:40:00,20.02,20.02,20.0,20.0,693500.0,16.5148,16.5148,16.4983,16.4983,693500.0
2012-11-01 14:50:00,20.0,20.03,20.0,20.02,2050500.0,16.4983,16.5231,16.4983,16.5148,2050500.0
2012-11-01 15:00:00,20.02,20.06,20.01,20.02,2685000.0,16.5148,16.5478,16.5066,16.5148,2685000.0
2012-11-01 15:10:00,20.02,20.02,20.0,20.01,388500.0,16.5148,16.5148,16.4983,16.5066,388500.0
2012-11-01 15:20:00,20.01,20.03,20.0,20.02,1235000.0,16.5066,16.5231,16.4983,16.5148,1235000.0
2012-11-01 15:30:00,20.02,20.02,19.99,19.99,819500.0,16.5148,16.5148,16.4901,16.4901,819500.0
2012-11-01 15:40:00,19.99,20.05,19.99,20.05,4269000.0,16.4901,16.5396,16.4901,16.5396,4269000.0
2012-11-01 15:50:00,20.05,20.07,20.04,20.07,1423000.0,16.5396,16.5561,16.5313,16.5561,1423000.0
2012-11-02 09:30:00,20.13,20.13,20.07,20.08,472000.0,16.6056,16.6056,16.5561,16.5643,472000.0
2012-11-02 09:40:00,20.08,20.08,20.0,20.01,514000.0,16.5643,16.5643,16.4983,16.5066,514000.0
2012-11-02 09:50:00,20.01,20.01,19.99,19.99,175500.0,16.5066,16.5066,16.4901,16.4901,175500.0
2012-11-02 10:00:00,20.01,20.01,19.95,19.96,540500.0,16.5066,16.5066,16.4571,16.4653,540500.0
2012-11-02 10:10:00,19.96,19.96,19.93,19.94,221000.0,16.4653,16.4653,16.4406,16.4488,221000.0
2012-11-02 10:20:00,19.94,19.94,19.9,19.91,303000.0,16.4488,16.4488,16.4158,16.4241,303000.0
2012-11-02 10:30:00,19.91,19.94,19.9,19.92,262500.0,16.4241,16.4488,16.4158,16.4323,262500.0
2012-11-02 10:40:00,19.93,19.94,19.9,19.94,452000.0,16.4406,16.4488,16.4158,16.4488,452000.0
2012-11-02 10:50:00,19.94,19.94,19.92,19.92,114000.0,16.4488,16.4488,16.4323,16.4323,114000.0
2012-11-02 11:00:00,19.91,19.93,19.89,19.92,57500.0,16.4241,16.4406,16.4076,16.4323,57500.0
2012-11-02 11:10:00,19.92,19.92,19.91,19.91,73500.0,16.4323,16.4323,16.4241,16.4241,73500.0
2012-11-02 11:20:00,19.92,19.94,19.91,19.94,153500.0,16.4323,16.4488,16.4241,16.4488,153500.0
2012-11-02 11:30:00,19.93,19.95,19.91,19.94,69000.0,16.4406,16.4571,16.4241,16.4488,69000.0
2012-11-02 11:40:00,19.94,19.95,19.91,19.91,68500.0,16.4488,16.4571,16.4241,16.4241,68500.0
2012-11-02 11:50:00,19.91,19.93,19.9,19.92,87500.0,16.4241,16.4406,16.4158,16.4323,87500.0
2012-11-02 12:00:00,19.92,19.92,19.91,19.92,53000.0,16.4323,16.4323,16.4241,16.4323,53000.0
2012-11-02 12:10:00,19.92,19.93,19.91,19.93,279500.0,16.4323,16.4406,16.4241,16.4406,279500.0
2012-11-02 12:20:00,19.94,19.94,19.92,19.93,63000.0,16.4488,16.4488,16.4323,16.4406,63000.0
2012-11-02 12:30:00,19.93,19.93,19.92,19.93,91500.0,16.4406,16.4406,16.4323,16.4406,91500.0
2012-11-02 12:40:00,19.93,19.94,19.92,19.94,59000.0,16.4406,16.4488,16.4323,16.4488,59000.0
2012-11-02 12:50:00,19.94,19.94,19.92,19.92,53000.0,16.4488,16.4488,16.4323,16.4323,53000.0
2012-11-02 13:00:00,19.92,19.93,19.91,19.92,69000.0,16.4323,16.4406,16.4241,16.4323,69000.0
2012-11-02 13:10:00,19.92,19.93,19.92,19.92,62500.0,16.4323,16.4406,16.4323,16.4323,62500.0
2012-11-02 13:20:00,19.92,19.93,19.92,19.92,136500.0,16.4323,16.4406,16.4323,16.4323,136500.0
2012-11-02 13:30:00,19.92,19.93,19.91,19.91,69500.0,16.4323,16.4406,16.4241,16.4241,69500.0
2012-11-02 13:40:00,19.91,19.92,19.9,19.91,211000.0,16.4241,16.4323,16.4158,16.4241,211000.0
2012-11-02 13:50:00,19.9,19.91,19.87,19.87,222500.0,16.4158,16.4241,16.3911,16.3911,222500.0
2012-11-02 14:00:00,19.87,19.87,19.85,19.87,106000.0,16.3911,16.3911,16.3746,16.3911,106000.0
2012-11-02 14:10:00,19.87,19.87,19.86,19.87,114500.0,16.3911,16.3911,16.3828,16.3911,114500.0
2012-11-02 14:20:00,19.87,19.88,19.87,19.87,50000.0,16.3911,16.3993,16.3911,16.3911,50000.0
2012-11-02 14:30:00,19.87,19.87,19.82,19.83,144500.0,16.3911,16.3911,16.3499,16.3581,144500.0
2012-11-02 14:40:00,19.82,19.83,19.81,19.82,111500.0,16.3499,16.3581,16.3416,16.3499,111500.0
2012-11-02 14:50:00,19.82,19.83,19.82,19.83,321000.0,16.3499,16.3581,16.3499,16.3581,321000.0
2012-11-02 15:00:00,19.83,19.84,19.83,19.84,560000.0,16.3581,16.3664,16.3581,16.3664,560000.0
2012-11-02 15:10:00,19.83,19.85,19.82,19.84,276500.0,16.3581,16.3746,16.3499,16.3664,276500.0
2012-11-02 15:20:00,19.84,19.85,19.81,19.82,270000.0,16.3664,16.3746,16.3416,16.3499,270000.0
2012-11-02 15:30:00,19.82,19.82,19.8,19.8,600500.0,16.3499,16.3499,16.3334,16.3334,600500.0
2012-11-02 15:40:00,19.8,19.82,19.77,19.78,326500.0,16.3334,16.3499,16.3086,16.3169,326500.0
2012-11-02 15:50:00,19.78,19.78,19.76,19.76,360500.0,16.3169,16.3169,16.3004,16.3004,360500.0
2012-11-05 09:30:00,19.76,19.76,19.72,19.74,300000.0,16.3004,16.3004,16.2674,16.2839,300000.0
2012-11-05 09:40:00,19.73,19.74,19.7,19.7,24000.0,16.2756,16.2839,16.2509,16.2509,24000.0
2012-11-05 09:50:00,19.72,19.75,19.71,19.74,81500.0,16.2674,16.2921,16.2591,16.2839,81500.0
2012-11-05 10:00:00,19.75,19.75,19.72,19.72,64500.0,16.2921,16.2921,16.2674,16.2674,64500.0
2012-11-05 10:10:00,19.73,19.75,19.72,19.75,115500.0,16.2756,16.2921,16.2674,16.2921,115500.0
2012-11-05 10:20:00,19.75,19.77,19.74,19.74,64000.0,16.2921,16.3086,16.2839,16.2839,64000.0
2012-11-05 10:30:00,19.75,19.79,19.73,19.79,83000.0,16.2921,16.3251,16.2756,16.3251,83000.0
2012-11-05 10:40:00,19.8,19.81,19.79,19.81,80000.0,16.3334,16.3416,16.3251,16.3416,80000.0
2012-11-05 10:50:00,19.8,19.82,19.79,19.82,60500.0,16.3334,16.3499,16.3251,16.3499,60500.0
2012-11-05 11:00:00,19.82,19.83,19.81,19.82,77000.0,16.3499,16.3581,16.3416,16.3499,77000.0
2012-11-05 11:10:00,19.82,19.82,19.8,19.81,98500.0,16.3499,16.3499,16.3334,16.3416,98500.0
2012-11-05 11:20:00,19.81,19.81,19.79,19.8,102500.0,16.3416,16.3416,16.3251,16.3334,102500.0
2012-11-05 11:30:00,19.8,19.8,19.78,19.78,76500.0,16.3334,16.3334,16.3169,16.3169,76500.0
2012-11-05 11:40:00,19.78,19.79,19.76,19.77,59500.0,16.3169,16.3251,16.3004,16.3086,59500.0
2012-11-05 11:50:00,19.77,19.79,19.77,19.79,50000.0,16.3086,16.3251,16.3086,16.3251,50000.0
2012-11-05 12:00:00,19.79,19.8,19.78,19.79,42000.0,16.3251,16.3334,16.3169,16.3251,42000.0
2012-11-05 12:10:00,19.8,19.8,19.8,19.8,44500.0,16.3334,16.3334,16.3334,16.3334,44500.0
2012-11-05 12:20:00,19.8,19.8,19.79,19.79,127000.0,16.3334,16.3334,16.3251,16.3251,127000.0
2012-11-05 12:30:00,19.78,19.79,19.77,19.79,36500.0,16.3169,16.3251,16.3086,16.3251,36500.0
2012-11-05 12:40:00,19.79,19.79,19.78,19.78,72500.0,16.3251,16.3251,16.3169,16.3169,72500.0
2012-11-05 12:50:00,19.79,19.79,19.77,19.79,86500.0,16.3251,16.3251,16.3086,16.3251,86500.0
2012-11-05 13:00:00,19.79,19.81,19.79,19.81,194500.0,16.3251,16.3416,16.3251,16.3416,194500.0
2012-11-05 13:10:00,19.82,19.82,19.8,19.82,105000.0,16.3499,16.3499,16.3334,16.3499,105000.0
2012-11-05 13:20:00,19.82,19.83,19.81,19.81,40500.0,16.3499,16.3581,16.3416,16.3416,40500.0
2012-11-05 13:30:00,19.82,19.84,19.81,19.83,35500.0,16.3499,16.3664,16.3416,16.3581,35500.0
2012-11-05 13:40:00,19.83,19.84,19.82,19.82,39500.0,16.3581,16.3664,16.3499,16.3499,39500.0
2012-11-05 13:50:00,19.83,19.83,19.82,19.83,27500.0,16.3581,16.3581,16.3499,16.3581,27500.0
2012-11-05 14:00:00,19.83,19.85,19.83,19.84,143000.0,16.3581,16.3746,16.3581,16.3664,143000.0
2012-11-05 14:10:00,19.84,19.85,19.84,19.84,128000.0,16.3664,16.3746,16.3664,16.3664,128000.0
2012-11-05 14:20:00,19.84,19.85,19.84,19.85,358000.0,16.3664,16.3746,16.3664,16.3746,358000.0
2012-11-05 14:30:00,19.85,19.86,19.85,19.85,61500.0,16.3746,16.3828,16.3746,16.3746,61500.0
2012-11-05 14:40:00,19.85,19.87,19.85,19.86,154500.0,16.3746,16.3911,16.3746,16.3828,154500.0
2012-11-05 14:50:00,19.87,19.88,19.86,19.87,133500.0,16.3911,16.3993,16.3828,16.3911,133500.0
2012-11-05 15:00:00,19.87,19.88,19.86,19.87,103000.0,16.3911,16.3993,16.3828,16.3911,103000.0
2012-11-05 15:10:00,19.87,19.87,19.85,19.86,110500.0,16.3911,16.3911,16.3746,16.3828,110500.0
2012-11-05 15:20:00,19.85,19.87,19.85,19.86,98000.0,16.3746,16.3911,16.3746,16.3828,98000.0
2012-11-05 15:30:00,19.86,19.87,19.85,19.86,141500.0,16.3828,16.3911,16.3746,16.3828,141500.0
2012-11-05 15:40:00,19.87,19.89,19.87,19.87,147000.0,16.3911,16.4076,16.3911,16.3911,147000.0
2012-11-05 15:50:00,19.88,19.89,19.87,19.88,409500.0,16.3993,16.4076,16.3911,16.3993,409500.0
2012-11-06 09:30:00,19.95,19.99,19.91,19.99,248500.0,16.4571,16.4901,16.4241,16.4901,248500.0
2012-11-06 09:40:00,19.99,19.99,19.97,19.99,118000.0,16.4901,16.4901,16.4736,16.4901,118000.0
2012-11-06 09:50:00,19.99,20.01,19.97,20.0,85500.0,16.4901,16.5066,16.4736,16.4983,85500.0
2012-11-06 10:00:00,20.0,20.02,19.99,20.0,94000.0,16.4983,16.5148,16.4901,16.4983,94000.0
2012-11-06 10:10:00,20.0,20.0,19.96,19.97,33000.0,16.4983,16.4983,16.4653,16.4736,33000.0
2012-11-06 10:20:00,19.97,19.99,19.96,19.96,49500.0,16.4736,16.4901,16.4653,16.4653,49500.0
2012-11-06 10:30:00,19.97,19.98,19.95,19.98,39500.0,16.4736,16.4818,16.4571,16.4818,39500.0
2012-11-06 10:40:00,19.99,20.01,19.98,19.99,88500.0,16.4901,16.5066,16.4818,16.4901,88500.0
2012-11-06 10:50:00,19.99,19.99,19.98,19.98,61000.0,16.4901,16.4901,16.4818,16.4818,61000.0
2012-11-06 11:00:00,19.98,19.99,19.98,19.99,27500.0,16.4818,16.4901,16.4818,16.4901,27500.0
2012-11-06 11:10:00,19.99,20.02,19.99,20.01,87000.0,16.4901,16.5148,16.4901,16.5066,87000.0
2012-11-06 11:20:00,20.01,20.01,19.99,19.99,60500.0,16.5066,16.5066,16.4901,16.4901,60500.0
2012-11-06 11:30:00,19.99,20.04,19.99,20.03,75000.0,16.4901,16.5313,16.4901,16.5231,75000.0
2012-11-06 11:40:00,20.03,20.05,20.02,20.04,45000.0,16.5231,16.5396,16.5148,16.5313,45000.0
2012-11-06 11:50:00,20.04,20.06,20.03,20.05,140500.0,16.5313,16.5478,16.5231,16.5396,140500.0
2012-11-06 12:00:00,20.06,20.1,20.06,20.07,211500.0,16.5478,16.5808,16.5478,16.5561,211500.0
2012-11-06 12:10:00,20.08,20.08,20.07,20.07,85000.0,16.5643,16.5643,16.5561,16.5561,85000.0
2012-11-06 12:20:00,20.07,20.09,20.07,20.08,112000.0,16.5561,16.5726,16.5561,16.5643,112000.0
2012-11-06 12:30:00,20.08,20.09,20.08,20.08,66000.0,16.5643,16.5726,16.5643,16.5643,66000.0
2012-11-06 12:40:00,20.07,20.07,20.05,20.05,48000.0,16.5561,16.5561,16.5396,16.5396,48000.0
2012-11-06 12:50:00,20.05,20.07,20.05,20.06,73500.0,16.5396,16.5561,16.5396,16.5478,73500.0
2012-11-06 13:00:00,20.06,20.07,20.05,20.06,35500.0,16.5478,16.5561,16.5396,16.5478,35500.0
2012-11-06 13:10:00,20.06,20.07,20.05,20.06,91000.0,16.5478,16.5561,16.5396,16.5478,91000.0
2012-11-06 13:20:00,20.06,20.08,20.06,20.08,40000.0,16.5478,16.5643,16.5478,16.5643,40000.0
2012-11-06 13:30:00,20.07,20.09,20.07,20.09,48500.0,16.5561,16.5726,16.5561,16.5726,48500.0
2012-11-06 13:40:00,20.09,20.1,20.08,20.1,142000.0,16.5726,16.5808,16.5643,16.5808,142000.0
2012-11-06 13:50:00,20.09,20.1,20.08,20.08,110500.0,16.5726,16.5808,16.5643,16.5643,110500.0
2012-11-06 14:00:00,20.08,20.09,20.08,20.08,108000.0,16.5643,16.5726,16.5643,16.5643,108000.0
2012-11-06 14:10:00,20.08,20.08,20.06,20.08,85000.0,16.5643,16.5643,16.5478,16.5643,85000.0
2012-11-06 14:20:00,20.08,20.08,20.07,20.08,88000.0,16.5643,16.5643,16.5561,16.5643,88000.0
2012-11-06 14:30:00,20.08,20.09,20.08,20.08,102000.0,16.5643,16.5726,16.5643,16.5643,102000.0
2012-11-06 14:40:00,20.08,20.09,20.07,20.08,146500.0,16.5643,16.5726,16.5561,16.5643,146500.0
2012-11-06 14:50:00,20.08,20.08,20.04,20.06,83000.0,16.5643,16.5643,16.5313,16.5478,83000.0
2012-11-06 15:00:00,20.06,20.06,20.05,20.05,102500.0,16.5478,16.5478,16.5396,16.5396,102500.0
2012-11-06 15:10:00,20.05,20.07,20.05,20.06,73500.0,16.5396,16.5561,16.5396,16.5478,73500.0
2012-11-06 15:20:00,20.06,20.06,20.05,20.05,88000.0,16.5478,16.5478,16.5396,16.5396,88000.0
2012-11-06 15:30:00,20.05,20.06,20.04,20.06,270000.0,16.5396,16.5478,16.5313,16.5478,270000.0
2012-11-06 15:40:00,20.06,20.06,20.04,20.06,170500.0,16.5478,16.5478,16.5313,16.5478,170500.0
2012-11-06 15:50:00,20.06,20.07,20.04,20.07,309000.0,16.5478,16.5561,16.5313,16.5561,309000.0
2012-11-07 09:30:00,19.83,19.85,19.78,19.8,115000.0,16.3581,16.3746,16.3169,16.3334,115000.0
2012-11-07 09:40:00,19.8,19.84,19.79,19.84,44500.0,16.3334,16.3664,16.3251,16.3664,44500.0
2012-11-07 09:50:00,19.84,19.84,19.82,19.83,49500.0,16.3664,16.3664,16.3499,16.3581,49500.0
2012-11-07 10:00:00,19.83,19.83,19.78,19.8,67000.0,16.3581,16.3581,16.3169,16.3334,67000.0
2012-11-07 10:10:00,19.79,19.79,19.73,19.73,202500.0,16.3251,16.3251,16.2756,16.2756,202500.0
2012-11-07 10:20:00,19.73,19.75,19.71,19.72,284000.0,16.2756,16.2921,16.2591,16.2674,284000.0
2012-11-07 10:30:00,19.72,19.75,19.7,19.75,134000.0,16.2674,16.2921,16.2509,16.2921,134000.0
2012-11-07 10:40:00,19.75,19.76,19.71,19.71,62000.0,16.2921,16.3004,16.2591,16.2591,62000.0
2012-11-07 10:50:00,19.71,19.71,19.62,19.62,58000.0,16.2591,16.2591,16.1849,16.1849,58000.0
2012-11-07 11:00:00,19.62,19.67,19.62,19.65,54500.0,16.1849,16.2261,16.1849,16.2096,54500.0
2012-11-07 11:10:00,19.65,19.66,19.6,19.6,111000.0,16.2096,16.2179,16.1684,16.1684,111000.0
2012-11-07 11:20:00,19.6,19.62,19.56,19.57,138500.0,16.1684,16.1849,16.1354,16.1436,138500.0
2012-11-07 11:30:00,19.56,19.57,19.53,19.57,103000.0,16.1354,16.1436,16.1106,16.1436,103000.0
2012-11-07 11:40:00,19.57,19.59,19.56,19.59,36000.0,16.1436,16.1601,16.1354,16.1601,36000.0
2012-11-07 11:50:00,19.59,19.61,19.59,19.6,87500.0,16.1601,16.1766,16.1601,16.1684,87500.0
2012-11-07 12:00:00,19.61,19.62,19.6,19.61,156000.0,16.1766,16.1849,16.1684,16.1766,156000.0
2012-11-07 12:10:00,19.61,19.63,19.6,19.63,75000.0,16.1766,16.1931,16.1684,16.1931,75000.0
2012-11-07 12:20:00,19.62,19.64,19.62,19.63,64500.0,16.1849,16.2014,16.1849,16.1931,64500.0
2012-11-07 12:30:00,19.62,19.64,19.61,19.62,86500.0,16.1849,16.2014,16.1766,16.1849,86500.0
2012-11-07 12:40:00,19.62,19.63,19.61,19.61,95000.0,16.1849,16.1931,16.1766,16.1766,95000.0
2012-11-07 12:50:00,19.62,19.62,19.61,19.62,159500.0,16.1849,16.1849,16.1766,16.1849,159500.0
2012-11-07 13:00:00,19.62,19.67,19.62,19.67,139000.0,16.1849,16.2261,16.1849,16.2261,139000.0
2012-11-07 13:10:00,19.67,19.69,19.65,19.65,207000.0,16.2261,16.2426,16.2096,16.2096,207000.0
2012-11-07 13:20:00,19.64,19.67,19.64,19.66,67000.0,16.2014,16.2261,16.2014,16.2179,67000.0
2012-11-07 13:30:00,19.66,19.69,19.66,19.68,120000.0,16.2179,16.2426,16.2179,16.2344,120000.0
2012-11-07 13:40:00,19.68,19.68,19.67,19.68,37500.0,16.2344,16.2344,16.2261,16.2344,37500.0
2012-11-07 13:50:00,19.68,19.69,19.65,19.66,117500.0,16.2344,16.2426,16.2096,16.2179,117500.0
2012-11-07 14:00:00,19.66,19.7,19.66,19.7,133500.0,16.2179,16.2509,16.2179,16.2509,133500.0
2012-11-07 14:10:00,19.69,19.69,19.67,19.67,37500.0,16.2426,16.2426,16.2261,16.2261,37500.0
2012-11-07 14:20:00,19.68,19.68,19.67,19.67,17500.0,16.2344,16.2344,16.2261,16.2261,17500.0
2012-11-07 14:30:00,19.68,19.68,19.64,19.65,174500.0,16.2344,16.2344,16.2014,16.2096,174500.0
2012-11-07 14:40:00,19.65,19.66,19.64,19.65,154500.0,16.2096,16.2179,16.2014,16.2096,154500.0
2012-11-07 14:50:00,19.66,19.68,19.64,19.67,185000.0,16.2179,16.2344,16.2014,16.2261,185000.0
2012-11-07 15:00:00,19.67,19.67,19.63,19.65,101000.0,16.2261,16.2261,16.1931,16.2096,101000.0
2012-11-07 15:10:00,19.65,19.67,19.64,19.65,112500.0,16.2096,16.2261,16.2014,16.2096,112500.0
2012-11-07 15:20:00,19.65,19.7,19.65,19.69,66000.0,16.2096,16.2509,16.2096,16.2426,66000.0
2012-11-07 15:30:00,19.69,19.7,19.67,19.67,74500.0,16.2426,16.2509,16.2261,16.2261,74500.0
2012-11-07 15:40:00,19.67,19.71,19.67,19.67,135500.0,16.2261,16.2591,16.2261,16.2261,135500.0
2012-11-07 15:50:00,19.67,19.69,19.63,19.64,956000.0,16.2261,16.2426,16.1931,16.2014,956000.0
2012-11-08 09:30:00,19.61,19.63,19.57,19.62,269000.0,16.1766,16.1931,16.1436,16.1849,269000.0
2012-11-08 09:40:00,19.63,19.66,19.62,19.64,86000.0,16.1931,16.2179,16.1849,16.2014,86000.0
2012-11-08 09:50:00,19.65,19.67,19.64,19.65,59500.0,16.2096,16.2261,16.2014,16.2096,59500.0
2012-11-08 10:00:00,19.64,19.65,19.6,19.61,73500.0,16.2014,16.2096,16.1684,16.1766,73500.0
2012-11-08 10:10:00,19.6,19.63,19.6,19.61,215500.0,16.1684,16.1931,16.1684,16.1766,215500.0
2012-11-08 10:20:00,19.61,19.61,19.57,19.6,214500.0,16.1766,16.1766,16.1436,16.1684,214500.0
2012-11-08 10:30:00,19.6,19.63,19.59,19.62,112000.0,16.1684,16.1931,16.1601,16.1849,112000.0
2012-11-08 10:40:00,19.62,19.62,19.57,19.58,54000.0,16.1849,16.1849,16.1436,16.1519,54000.0
2012-11-08 10:50:00,19.58,19.61,19.55,19.58,71500.0,16.1519,16.1766,16.1271,16.1519,71500.0
2012-11-08 11:00:00,19.58,19.6,19.54,19.59,120000.0,16.1519,16.1684,16.1189,16.1601,120000.0
2012-11-08 11:10:00,19.58,19.59,19.54,19.54,80500.0,16.1519,16.1601,16.1189,16.1189,80500.0
2012-11-08 11:20:00,19.54,19.56,19.53,19.56,57500.0,16.1189,16.1354,16.1106,16.1354,57500.0
2012-11-08 11:30:00,19.56,19.57,19.52,19.55,106000.0,16.1354,16.1436,16.1024,16.1271,106000.0
2012-11-08 11:40:00,19.54,19.56,19.53,19.54,38500.0,16.1189,16.1354,16.1106,16.1189,38500.0
2012-11-08 11:50:00,19.54,19.56,19.53,19.55,42000.0,16.1189,16.1354,16.1106,16.1271,42000.0
2012-11-08 12:00:00,19.55,19.55,19.53,19.54,65500.0,16.1271,16.1271,16.1106,16.1189,65500.0
2012-11-08 12:10:00,19.54,19.54,19.51,19.51,147000.0,16.1189,16.1189,16.0941,16.0941,147000.0
2012-11-08 12:20:00,19.51,19.53,19.51,19.52,132000.0,16.0941,16.1106,16.0941,16.1024,132000.0
2012-11-08 12:30:00,19.52,19.52,19.49,19.49,126000.0,16.1024,16.1024,16.0776,16.0776,126000.0
2012-11-08 12:40:00,19.5,19.51,19.47,19.47,40000.0,16.0859,16.0941,16.0611,16.0611,40000.0
2012-11-08 12:50:00,19.48,19.49,19.47,19.49,40000.0,16.0694,16.0776,16.0611,16.0776,40000.0
2012-11-08 13:00:00,19.49,19.49,19.46,19.47,60000.0,16.0776,16.0776,16.0529,16.0611,60000.0
2012-11-08 13:10:00,19.47,19.47,19.44,19.45,50500.0,16.0611,16.0611,16.0364,16.0446,50500.0
2012-11-08 13:20:00,19.45,19.45,19.4,19.41,77000.0,16.0446,16.0446,16.0034,16.0116,77000.0
2012-11-08 13:30:00,19.41,19.43,19.4,19.43,230500.0,16.0116,16.0281,16.0034,16.0281,230500.0
2012-11-08 13:40:00,19.43,19.44,19.42,19.44,215500.0,16.0281,16.0364,16.0199,16.0364,215500.0
2012-11-08 13:50:00,19.44,19.47,19.44,19.47,132500.0,16.0364,16.0611,16.0364,16.0611,132500.0
2012-11-08 14:00:00,19.48,19.48,19.45,19.46,118500.0,16.0694,16.0694,16.0446,16.0529,118500.0
2012-11-08 14:10:00,19.46,19.48,19.45,19.46,74500.0,16.0529,16.0694,16.0446,16.0529,74500.0
2012-11-08 14:20:00,19.45,19.46,19.44,19.45,72500.0,16.0446,16.0529,16.0364,16.0446,72500.0
2012-11-08 14:30:00,19.45,19.46,19.43,19.43,62000.0,16.0446,16.0529,16.0281,16.0281,62000.0
2012-11-08 14:40:00,19.44,19.46,19.43,19.44,375500.0,16.0364,16.0529,16.0281,16.0364,375500.0
2012-11-08 14:50:00,19.45,19.45,19.43,19.44,127500.0,16.0446,16.0446,16.0281,16.0364,127500.0
2012-11-08 15:00:00,19.44,19.44,19.42,19.43,144500.0,16.0364,16.0364,16.0199,16.0281,144500.0
2012-11-08 15:10:00,19.44,19.45,19.43,19.45,55000.0,16.0364,16.0446,16.0281,16.0446,55000.0
2012-11-08 15:20:00,19.44,19.45,19.43,19.44,109500.0,16.0364,16.0446,16.0281,16.0364,109500.0
2012-11-08 15:30:00,19.44,19.44,19.42,19.42,103000.0,16.0364,16.0364,16.0199,16.0199,103000.0
2012-11-08 15:40:00,19.42,19.43,19.4,19.4,231500.0,16.0199,16.0281,16.0034,16.0034,231500.0
2012-11-08 15:50:00,19.4,19.42,19.37,19.37,179000.0,16.0034,16.0199,15.9786,15.9786,179000.0
2012-11-09 09:30:00,19.28,19.36,19.27,19.34,180500.0,15.9044,15.9704,15.8961,15.9539,180500.0
2012-11-09 09:40:00,19.35,19.4,19.34,19.35,66500.0,15.9621,16.0034,15.9539,15.9621,66500.0
2012-11-09 09:50:00,19.35,19.36,19.31,19.35,345000.0,15.9621,15.9704,15.9291,15.9621,345000.0
2012-11-09 10:00:00,19.35,19.42,19.35,19.42,54000.0,15.9621,16.0199,15.9621,16.0199,54000.0
2012-11-09 10:10:00,19.41,19.43,19.39,19.4,60000.0,16.0116,16.0281,15.9951,16.0034,60000.0
2012-11-09 10:20:00,19.4,19.43,19.39,19.42,36500.0,16.0034,16.0281,15.9951,16.0199,36500.0
2012-11-09 10:30:00,19.42,19.44,19.4,19.42,72500.0,16.0199,16.0364,16.0034,16.0199,72500.0
2012-11-09 10:40:00,19.41,19.46,19.41,19.43,66500.0,16.0116,16.0529,16.0116,16.0281,66500.0
2012-11-09 10:50:00,19.42,19.46,19.42,19.46,74500.0,16.0199,16.0529,16.0199,16.0529,74500.0
2012-11-09 11:00:00,19.45,19.48,19.45,19.46,105000.0,16.0446,16.0694,16.0446,16.0529,105000.0
2012-11-09 11:10:00,19.46,19.48,19.45,19.47,82500.0,16.0529,16.0694,16.0446,16.0611,82500.0
2012-11-09 11:20:00,19.47,19.47,19.43,19.46,70000.0,16.0611,16.0611,16.0281,16.0529,70000.0
2012-11-09 11:30:00,19.46,19.5,19.46,19.5,89000.0,16.0529,16.0859,16.0529,16.0859,89000.0
2012-11-09 11:40:00,19.49,19.5,19.48,19.5,45000.0,16.0776,16.0859,16.0694,16.0859,45000.0
2012-11-09 11:50:00,19.5,19.5,19.48,19.5,42000.0,16.0859,16.0859,16.0694,16.0859,42000.0
2012-11-09 12:00:00,19.51,19.53,19.51,19.51,54500.0,16.0941,16.1106,16.0941,16.0941,54500.0
2012-11-09 12:10:00,19.52,19.54,19.52,19.53,36000.0,16.1024,16.1189,16.1024,16.1106,36000.0
2012-11-09 12:20:00,19.53,19.54,19.53,19.54,45000.0,16.1106,16.1189,16.1106,16.1189,45000.0
2012-11-09 12:30:00,19.54,19.55,19.53,19.54,70500.0,16.1189,16.1271,16.1106,16.1189,70500.0
2012-11-09 12:40:00,19.54,19.54,19.52,19.53,43500.0,16.1189,16.1189,16.1024,16.1106,43500.0
2012-11-09 12:50:00,19.53,19.54,19.51,19.51,20500.0,16.1106,16.1189,16.0941,16.0941,20500.0
2012-11-09 13:00:00,19.51,19.54,19.51,19.52,17000.0,16.0941,16.1189,16.0941,16.1024,17000.0
2012-11-09 13:10:00,19.52,19.52,19.45,19.47,167000.0,16.1024,16.1024,16.0446,16.0611,167000.0
2012-11-09 13:20:00,19.47,19.47,19.42,19.42,50000.0,16.0611,16.0611,16.0199,16.0199,50000.0
2012-11-09 13:30:00,19.41,19.43,19.4,19.4,40500.0,16.0116,16.0281,16.0034,16.0034,40500.0
2012-11-09 13:40:00,19.41,19.42,19.39,19.42,49000.0,16.0116,16.0199,15.9951,16.0199,49000.0
2012-11-09 13:50:00,19.42,19.45,19.42,19.45,20500.0,16.0199,16.0446,16.0199,16.0446,20500.0
2012-11-09 14:00:00,19.44,19.44,19.41,19.42,65000.0,16.0364,16.0364,16.0116,16.0199,65000.0
2012-11-09 14:10:00,19.42,19.47,19.42,19.46,150000.0,16.0199,16.0611,16.0199,16.0529,150000.0
2012-11-09 14:20:00,19.45,19.47,19.45,19.47,76000.0,16.0446,16.0611,16.0446,16.0611,76000.0
2012-11-09 14:30:00,19.48,19.51,19.47,19.48,81000.0,16.0694,16.0941,16.0611,16.0694,81000.0
2012-11-09 14:40:00,19.48,19.49,19.46,19.46,74500.0,16.0694,16.0776,16.0529,16.0529,74500.0
2012-11-09 14:50:00,19.46,19.47,19.45,19.45,157500.0,16.0529,16.0611,16.0446,16.0446,157500.0
2012-11-09 15:00:00,19.45,19.45,19.42,19.44,100000.0,16.0446,16.0446,16.0199,16.0364,100000.0
2012-11-09 15:10:00,19.44,19.46,19.43,19.43,36000.0,16.0364,16.0529,16.0281,16.0281,36000.0
2012-11-09 15:20:00,19.43,19.45,19.43,19.44,64500.0,16.0281,16.0446,16.0281,16.0364,64500.0
2012-11-09 15:30:00,19.44,19.45,19.4,19.4,24000.0,16.0364,16.0446,16.0034,16.0034,24000.0
2012-11-09 15:40:00,19.41,19.45,19.41,19.43,73000.0,16.0116,16.0446,16.0116,16.0281,73000.0
2012-11-09 15:50:00,19.43,19.43,19.4,19.41,93000.0,16.0281,16.0281,16.0034,16.0116,93000.0
2012-11-12 09:30:00,19.46,19.47,19.42,19.44,78500.0,16.0529,16.0611,16.0199,16.0364,78500.0
2012-11-12 09:40:00,19.45,19.46,19.42,19.43,139000.0,16.0446,16.0529,16.0199,16.0281,139000.0
2012-11-12 09:50:00,19.43,19.44,19.4,19.43,75000.0,16.0281,16.0364,16.0034,16.0281,75000.0
2012-11-12 10:00:00,19.42,19.43,19.41,19.41,102500.0,16.0199,16.0281,16.0116,16.0116,102500.0
2012-11-12 10:10:00,19.41,19.42,19.39,19.4,214000.0,16.0116,16.0199,15.9951,16.0034,214000.0
2012-11-12 10:20:00,19.4,19.4,19.38,19.39,120500.0,16.0034,16.0034,15.9869,15.9951,120500.0
2012-11-12 10:30:00,19.39,19.41,19.39,19.41,36500.0,15.9951,16.0116,15.9951,16.0116,36500.0
2012-11-12 10:40:00,19.41,19.42,19.38,19.38,69000.0,16.0116,16.0199,15.9869,15.9869,69000.0
2012-11-12 10:50:00,19.38,19.38,19.36,19.36,66500.0,15.9869,15.9869,15.9704,15.9704,66500.0
2012-11-12 11:00:00,19.36,19.38,19.36,19.38,55500.0,15.9704,15.9869,15.9704,15.9869,55500.0
2012-11-12 11:10:00,19.38,19.39,19.36,19.37,98000.0,15.9869,15.9951,15.9704,15.9786,98000.0
2012-11-12 11:20:00,19.37,19.38,19.36,19.38,47000.0,15.9786,15.9869,15.9704,15.9869,47000.0
2012-11-12 11:30:00,19.39,19.39,19.37,19.38,37500.0,15.9951,15.9951,15.9786,15.9869,37500.0
2012-11-12 11:40:00,19.38,19.38,19.37,19.37,31000.0,15.9869,15.9869,15.9786,15.9786,31000.0
2012-11-12 11:50:00,19.37,19.37,19.36,19.37,27000.0,15.9786,15.9786,15.9704,15.9786,27000.0
2012-11-12 12:00:00,19.36,19.37,19.36,19.36,21500.0,15.9704,15.9786,15.9704,15.9704,21500.0
2012-11-12 12:10:00,19.37,19.37,19.36,19.37,35000.0,15.9786,15.9786,15.9704,15.9786,35000.0
2012-11-12 12:20:00,19.37,19.39,19.37,19.38,35000.0,15.9786,15.9951,15.9786,15.9869,35000.0
2012-11-12 12:30:00,19.39,19.41,19.38,19.4,30000.0,15.9951,16.0116,15.9869,16.0034,30000.0
2012-11-12 12:40:00,19.41,19.42,19.41,19.41,34500.0,16.0116,16.0199,16.0116,16.0116,34500.0
2012-11-12 12:50:00,19.41,19.42,19.4,19.42,37000.0,16.0116,16.0199,16.0034,16.0199,37000.0
2012-11-12 13:00:00,19.42,19.44,19.42,19.43,38000.0,16.0199,16.0364,16.0199,16.0281,38000.0
2012-11-12 13:10:00,19.44,19.47,19.44,19.46,167500.0,16.0364,16.0611,16.0364,16.0529,167500.0
2012-11-12 13:20:00,19.46,19.46,19.45,19.45,62000.0,16.0529,16.0529,16.0446,16.0446,62000.0
2012-11-12 13:30:00,19.45,19.45,19.43,19.44,44000.0,16.0446,16.0446,16.0281,16.0364,44000.0
2012-11-12 13:40:00,19.44,19.44,19.42,19.42,71000.0,16.0364,16.0364,16.0199,16.0199,71000.0
2012-11-12 13:50:00,19.42,19.44,19.42,19.44,47500.0,16.0199,16.0364,16.0199,16.0364,47500.0
2012-11-12 14:00:00,19.43,19.43,19.41,19.42,32500.0,16.0281,16.0281,16.0116,16.0199,32500.0
2012-11-12 14:10:00,19.42,19.43,19.42,19.43,37500.0,16.0199,16.0281,16.0199,16.0281,37500.0
2012-11-12 14:20:00,19.43,19.44,19.42,19.42,76500.0,16.0281,16.0364,16.0199,16.0199,76500.0
2012-11-12 14:30:00,19.42,19.42,19.4,19.4,45000.0,16.0199,16.0199,16.0034,16.0034,45000.0
2012-11-12 14:40:00,19.4,19.41,19.4,19.41,87500.0,16.0034,16.0116,16.0034,16.0116,87500.0
2012-11-12 14:50:00,19.41,19.42,19.4,19.41,145500.0,16.0116,16.0199,16.0034,16.0116,145500.0
2012-11-12 15:00:00,19.42,19.43,19.41,19.41,242500.0,16.0199,16.0281,16.0116,16.0116,242500.0
2012-11-12 15:10:00,19.41,19.42,19.38,19.39,53500.0,16.0116,16.0199,15.9869,15.9951,53500.0
2012-11-12 15:20:00,19.39,19.4,19.38,19.39,54000.0,15.9951,16.0034,15.9869,15.9951,54000.0
2012-11-12 15:30:00,19.39,19.4,19.39,19.4,42500.0,15.9951,16.0034,15.9951,16.0034,42500.0
2012-11-12 15:40:00,19.4,19.41,19.39,19.39,36500.0,16.0034,16.0116,15.9951,15.9951,36500.0
2012-11-12 15:50:00,19.39,19.4,19.39,19.39,63000.0,15.9951,16.0034,15.9951,15.9951,63000.0
2012-11-13 09:30:00,19.28,19.33,19.26,19.33,97500.0,15.9044,15.9456,15.8879,15.9456,97500.0
2012-11-13 09:40:00,19.33,19.4,19.33,19.39,93500.0,15.9456,16.0034,15.9456,15.9951,93500.0
2012-11-13 09:50:00,19.4,19.44,19.37,19.42,119000.0,16.0034,16.0364,15.9786,16.0199,119000.0
2012-11-13 10:00:00,19.42,19.42,19.36,19.39,41000.0,16.0199,16.0199,15.9704,15.9951,41000.0
2012-11-13 10:10:00,19.42,19.44,19.39,19.4,56000.0,16.0199,16.0364,15.9951,16.0034,56000.0
2012-11-13 10:20:00,19.41,19.42,19.39,19.39,51500.0,16.0116,16.0199,15.9951,15.9951,51500.0
2012-11-13 10:30:00,19.39,19.41,19.37,19.38,29500.0,15.9951,16.0116,15.9786,15.9869,29500.0
2012-11-13 10:40:00,19.4,19.41,19.37,19.4,42500.0,16.0034,16.0116,15.9786,16.0034,42500.0
2012-11-13 10:50:00,19.4,19.46,19.4,19.46,100000.0,16.0034,16.0529,16.0034,16.0529,100000.0
2012-11-13 11:00:00,19.47,19.5,19.47,19.49,60000.0,16.0611,16.0859,16.0611,16.0776,60000.0
2012-11-13 11:10:00,19.49,19.49,19.47,19.48,12500.0,16.0776,16.0776,16.0611,16.0694,12500.0
2012-11-13 11:20:00,19.48,19.49,19.47,19.48,17000.0,16.0694,16.0776,16.0611,16.0694,17000.0
2012-11-13 11:30:00,19.48,19.48,19.45,19.46,43000.0,16.0694,16.0694,16.0446,16.0529,43000.0
2012-11-13 11:40:00,19.46,19.46,19.45,19.45,27000.0,16.0529,16.0529,16.0446,16.0446,27000.0
2012-11-13 11:50:00,19.44,19.47,19.44,19.46,42000.0,16.0364,16.0611,16.0364,16.0529,42000.0
2012-11-13 12:00:00,19.46,19.47,19.42,19.42,67500.0,16.0529,16.0611,16.0199,16.0199,67500.0
2012-11-13 12:10:00,19.42,19.44,19.42,19.44,58000.0,16.0199,16.0364,16.0199,16.0364,58000.0
2012-11-13 12:20:00,19.44,19.44,19.42,19.43,87000.0,16.0364,16.0364,16.0199,16.0281,87000.0
2012-11-13 12:30:00,19.43,19.43,19.41,19.41,35500.0,16.0281,16.0281,16.0116,16.0116,35500.0
2012-11-13 12:40:00,19.41,19.42,19.4,19.41,40000.0,16.0116,16.0199,16.0034,16.0116,40000.0
2012-11-13 12:50:00,19.42,19.43,19.41,19.41,29500.0,16.0199,16.0281,16.0116,16.0116,29500.0
2012-11-13 13:00:00,19.41,19.43,19.4,19.43,32000.0,16.0116,16.0281,16.0034,16.0281,32000.0
2012-11-13 13:10:00,19.42,19.45,19.42,19.45,129000.0,16.0199,16.0446,16.0199,16.0446,129000.0
2012-11-13 13:20:00,19.44,19.44,19.43,19.43,28500.0,16.0364,16.0364,16.0281,16.0281,28500.0
2012-11-13 13:30:00,19.43,19.44,19.42,19.42,37500.0,16.0281,16.0364,16.0199,16.0199,37500.0
2012-11-13 13:40:00,19.42,19.43,19.42,19.43,44000.0,16.0199,16.0281,16.0199,16.0281,44000.0
2012-11-13 13:50:00,19.43,19.46,19.43,19.45,49000.0,16.0281,16.0529,16.0281,16.0446,49000.0
2012-11-13 14:00:00,19.46,19.46,19.43,19.44,61500.0,16.0529,16.0529,16.0281,16.0364,61500.0
2012-11-13 14:10:00,19.45,19.45,19.44,19.44,36000.0,16.0446,16.0446,16.0364,16.0364,36000.0
2012-11-13 14:20:00,19.44,19.45,19.44,19.45,344500.0,16.0364,16.0446,16.0364,16.0446,344500.0
2012-11-13 14:30:00,19.45,19.45,19.42,19.42,39500.0,16.0446,16.0446,16.0199,16.0199,39500.0
2012-11-13 14:40:00,19.43,19.43,19.41,19.42,95500.0,16.0281,16.0281,16.0116,16.0199,95500.0
2012-11-13 14:50:00,19.42,19.43,19.41,19.42,40000.0,16.0199,16.0281,16.0116,16.0199,40000.0
2012-11-13 15:00:00,19.42,19.43,19.41,19.41,19500.0,16.0199,16.0281,16.0116,16.0116,19500.0
2012-11-13 15:10:00,19.4,19.4,19.37,19.38,36500.0,16.0034,16.0034,15.9786,15.9869,36500.0
2012-11-13 15:20:00,19.38,19.38,19.35,19.36,67000.0,15.9869,15.9869,15.9621,15.9704,67000.0
2012-11-13 15:30:00,19.36,19.38,19.36,19.37,62500.0,15.9704,15.9869,15.9704,15.9786,62500.0
2012-11-13 15:40:00,19.37,19.37,19.34,19.35,66500.0,15.9786,15.9786,15.9539,15.9621,66500.0
2012-11-13 15:50:00,19.35,19.35,19.33,19.33,85000.0,15.9621,15.9621,15.9456,15.9456,85000.0
2012-11-14 09:30:00,19.38,19.41,19.37,19.38,155500.0,15.9869,16.0116,15.9786,15.9869,155500.0
2012-11-14 09:40:00,19.36,19.36,19.35,19.36,20500.0,15.9704,15.9704,15.9621,15.9704,20500.0
2012-11-14 09:50:00,19.36,19.36,19.31,19.32,67500.0,15.9704,15.9704,15.9291,15.9374,67500.0
2012-11-14 10:00:00,19.32,19.35,19.31,19.34,64500.0,15.9374,15.9621,15.9291,15.9539,64500.0
2012-11-14 10:10:00,19.34,19.35,19.31,19.32,70500.0,15.9539,15.9621,15.9291,15.9374,70500.0
2012-11-14 10:20:00,19.3,19.32,19.28,19.28,28500.0,15.9209,15.9374,15.9044,15.9044,28500.0
2012-11-14 10:30:00,19.28,19.28,19.24,19.25,47500.0,15.9044,15.9044,15.8714,15.8796,47500.0
2012-11-14 10:40:00,19.23,19.23,19.2,19.21,110500.0,15.8632,15.8632,15.8384,15.8467,110500.0
2012-11-14 10:50:00,19.21,19.21,19.17,19.19,59000.0,15.8467,15.8467,15.8137,15.8302,59000.0
2012-11-14 11:00:00,19.18,19.21,19.17,19.21,38000.0,15.8219,15.8467,15.8137,15.8467,38000.0
2012-11-14 11:10:00,19.21,19.21,19.2,19.21,140500.0,15.8467,15.8467,15.8384,15.8467,140500.0
2012-11-14 11:20:00,19.2,19.24,19.2,19.24,25500.0,15.8384,15.8714,15.8384,15.8714,25500.0
2012-11-14 11:30:00,19.24,19.24,19.2,19.21,177000.0,15.8714,15.8714,15.8384,15.8467,177000.0
2012-11-14 11:40:00,19.21,19.25,19.21,19.25,46500.0,15.8467,15.8796,15.8467,15.8796,46500.0
2012-11-14 11:50:00,19.24,19.25,19.23,19.24,28000.0,15.8714,15.8796,15.8632,15.8714,28000.0
2012-11-14 12:00:00,19.24,19.24,19.22,19.22,57000.0,15.8714,15.8714,15.8549,15.8549,57000.0
2012-11-14 12:10:00,19.22,19.22,19.19,19.2,67500.0,15.8549,15.8549,15.8302,15.8384,67500.0
2012-11-14 12:20:00,19.19,19.21,19.18,19.21,47000.0,15.8302,15.8467,15.8219,15.8467,47000.0
2012-11-14 12:30:00,19.21,19.21,19.18,19.18,18500.0,15.8467,15.8467,15.8219,15.8219,18500.0
2012-11-14 12:40:00,19.18,19.19,19.17,19.18,59500.0,15.8219,15.8302,15.8137,15.8219,59500.0
2012-11-14 12:50:00,19.18,19.2,19.17,19.18,37000.0,15.8219,15.8384,15.8137,15.8219,37000.0
2012-11-14 13:00:00,19.17,19.18,19.16,19.16,96000.0,15.8137,15.8219,15.8054,15.8054,96000.0
2012-11-14 13:10:00,19.16,19.18,19.15,19.18,70000.0,15.8054,15.8219,15.7972,15.8219,70000.0
2012-11-14 13:20:00,19.18,19.2,19.17,19.18,32500.0,15.8219,15.8384,15.8137,15.8219,32500.0
2012-11-14 13:30:00,19.17,19.22,19.17,19.19,52500.0,15.8137,15.8549,15.8137,15.8302,52500.0
2012-11-14 13:40:00,19.2,19.2,19.17,19.18,56500.0,15.8384,15.8384,15.8137,15.8219,56500.0
2012-11-14 13:50:00,19.18,19.2,19.18,19.2,138000.0,15.8219,15.8384,15.8219,15.8384,138000.0
2012-11-14 14:00:00,19.2,19.22,19.18,19.18,136000.0,15.8384,15.8549,15.8219,15.8219,136000.0
2012-11-14 14:10:00,19.18,19.18,19.13,19.14,415500.0,15.8219,15.8219,15.7807,15.7889,415500.0
2012-11-14 14:20:00,19.14,19.16,19.13,19.16,71000.0,15.7889,15.8054,15.7807,15.8054,71000.0
2012-11-14 14:30:00,19.16,19.16,19.13,19.13,138500.0,15.8054,15.8054,15.7807,15.7807,138500.0
2012-11-14 14:40:00,19.13,19.13,19.11,19.12,112500.0,15.7807,15.7807,15.7642,15.7724,112500.0
2012-11-14 14:50:00,19.12,19.13,19.11,19.11,74000.0,15.7724,15.7807,15.7642,15.7642,74000.0
2012-11-14 15:00:00,19.11,19.12,19.06,19.06,95000.0,15.7642,15.7724,15.7229,15.7229,95000.0
2012-11-14 15:10:00,19.06,19.07,19.03,19.03,123500.0,15.7229,15.7312,15.6982,15.6982,123500.0
2012-11-14 15:20:00,19.03,19.05,19.02,19.05,211000.0,15.6982,15.7147,15.6899,15.7147,211000.0
2012-11-14 15:30:00,19.05,19.05,19.03,19.03,186500.0,15.7147,15.7147,15.6982,15.6982,186500.0
2012-11-14 15:40:00,19.03,19.03,18.99,19.0,388000.0,15.6982,15.6982,15.6652,15.6734,388000.0
2012-11-14 15:50:00,19.0,19.02,18.97,19.01,297000.0,15.6734,15.6899,15.6487,15.6817,297000.0
2012-11-15 09:30:00,18.99,19.08,18.97,19.08,135500.0,15.6652,15.7394,15.6487,15.7394,135500.0
2012-11-15 09:40:00,19.08,19.08,19.0,19.0,133000.0,15.7394,15.7394,15.6734,15.6734,133000.0
2012-11-15 09:50:00,18.99,19.0,18.94,18.95,186000.0,15.6652,15.6734,15.6239,15.6322,186000.0
2012-11-15 10:00:00,18.95,19.02,18.92,19.02,168000.0,15.6322,15.6899,15.6074,15.6899,168000.0
2012-11-15 10:10:00,19.01,19.03,18.99,19.02,192000.0,15.6817,15.6982,15.6652,15.6899,192000.0
2012-11-15 10:20:00,19.01,19.01,18.96,18.96,54500.0,15.6817,15.6817,15.6404,15.6404,54500.0
2012-11-15 10:30:00,18.96,18.99,18.96,18.96,60500.0,15.6404,15.6652,15.6404,15.6404,60500.0
2012-11-15 10:40:00,18.96,18.97,18.95,18.96,33000.0,15.6404,15.6487,15.6322,15.6404,33000.0
2012-11-15 10:50:00,18.97,18.97,18.93,18.93,34000.0,15.6487,15.6487,15.6157,15.6157,34000.0
2012-11-15 11:00:00,18.93,18.94,18.91,18.91,60000.0,15.6157,15.6239,15.5992,15.5992,60000.0
2012-11-15 11:10:00,18.92,18.94,18.89,18.89,86500.0,15.6074,15.6239,15.5827,15.5827,86500.0
2012-11-15 11:20:00,18.9,18.92,18.9,18.9,64000.0,15.5909,15.6074,15.5909,15.5909,64000.0
2012-11-15 11:30:00,18.9,18.92,18.9,18.91,52000.0,15.5909,15.6074,15.5909,15.5992,52000.0
2012-11-15 11:40:00,18.92,18.92,18.87,18.88,130500.0,15.6074,15.6074,15.5662,15.5744,130500.0
2012-11-15 11:50:00,18.88,18.89,18.86,18.88,48000.0,15.5744,15.5827,15.5579,15.5744,48000.0
2012-11-15 12:00:00,18.87,18.88,18.86,18.87,41500.0,15.5662,15.5744,15.5579,15.5662,41500.0
2012-11-15 12:10:00,18.87,18.87,18.84,18.85,31000.0,15.5662,15.5662,15.5414,15.5497,31000.0
2012-11-15 12:20:00,18.85,18.85,18.82,18.84,101500.0,15.5497,15.5497,15.5249,15.5414,101500.0
2012-11-15 12:30:00,18.84,18.88,18.84,18.88,32500.0,15.5414,15.5744,15.5414,15.5744,32500.0
2012-11-15 12:40:00,18.89,18.89,18.86,18.86,43500.0,15.5827,15.5827,15.5579,15.5579,43500.0
2012-11-15 12:50:00,18.86,18.87,18.85,18.86,70000.0,15.5579,15.5662,15.5497,15.5579,70000.0
2012-11-15 13:00:00,18.86,18.87,18.84,18.87,98000.0,15.5579,15.5662,15.5414,15.5662,98000.0
2012-11-15 13:10:00,18.87,18.89,18.87,18.88,31000.0,15.5662,15.5827,15.5662,15.5744,31000.0
2012-11-15 13:20:00,18.88,18.94,18.88,18.94,43000.0,15.5744,15.6239,15.5744,15.6239,43000.0
2012-11-15 13:30:00,18.94,18.97,18.93,18.97,263500.0,15.6239,15.6487,15.6157,15.6487,263500.0
2012-11-15 13:40:00,18.97,18.98,18.97,18.98,55500.0,15.6487,15.6569,15.6487,15.6569,55500.0
2012-11-15 13:50:00,18.98,19.02,18.98,19.0,67000.0,15.6569,15.6899,15.6569,15.6734,67000.0
2012-11-15 14:00:00,18.99,18.99,18.95,18.95,59000.0,15.6652,15.6652,15.6322,15.6322,59000.0
2012-11-15 14:10:00,18.95,18.97,18.94,18.95,56500.0,15.6322,15.6487,15.6239,15.6322,56500.0
2012-11-15 14:20:00,18.95,18.96,18.94,18.94,117500.0,15.6322,15.6404,15.6239,15.6239,117500.0
2012-11-15 14:30:00,18.95,18.95,18.92,18.93,97500.0,15.6322,15.6322,15.6074,15.6157,97500.0
2012-11-15 14:40:00,18.93,18.94,18.92,18.92,144000.0,15.6157,15.6239,15.6074,15.6074,144000.0
2012-11-15 14:50:00,18.93,18.97,18.93,18.95,184000.0,15.6157,15.6487,15.6157,15.6322,184000.0
2012-11-15 15:00:00,18.95,18.95,18.89,18.91,157000.0,15.6322,15.6322,15.5827,15.5992,157000.0
2012-11-15 15:10:00,18.91,18.93,18.91,18.91,220000.0,15.5992,15.6157,15.5992,15.5992,220000.0
2012-11-15 15:20:00,18.92,18.92,18.9,18.9,183500.0,15.6074,15.6074,15.5909,15.5909,183500.0
2012-11-15 15:30:00,18.9,18.91,18.88,18.91,214000.0,15.5909,15.5992,15.5744,15.5992,214000.0
2012-11-15 15:40:00,18.91,18.96,18.91,18.95,181500.0,15.5992,15.6404,15.5992,15.6322,181500.0
2012-11-15 15:50:00,18.95,18.95,18.93,18.93,389000.0,15.6322,15.6322,15.6157,15.6157,389000.0
2012-11-16 09:30:00,18.95,19.0,18.93,18.99,259000.0,15.6322,15.6734,15.6157,15.6652,259000.0
2012-11-16 09:40:00,18.99,18.99,18.92,18.93,382000.0,15.6652,15.6652,15.6074,15.6157,382000.0
2012-11-16 09:50:00,18.92,18.93,18.89,18.92,199500.0,15.6074,15.6157,15.5827,15.6074,199500.0
2012-11-16 10:00:00,18.9,18.93,18.85,18.86,155000.0,15.5909,15.6157,15.5497,15.5579,155000.0
2012-11-16 10:10:00,18.86,18.9,18.84,18.87,131000.0,15.5579,15.5909,15.5414,15.5662,131000.0
2012-11-16 10:20:00,18.88,18.93,18.87,18.92,110000.0,15.5744,15.6157,15.5662,15.6074,110000.0
2012-11-16 10:30:00,18.92,18.95,18.91,18.94,64500.0,15.6074,15.6322,15.5992,15.6239,64500.0
2012-11-16 10:40:00,18.94,18.95,18.91,18.91,85000.0,15.6239,15.6322,15.5992,15.5992,85000.0
2012-11-16 10:50:00,18.92,18.92,18.88,18.89,367000.0,15.6074,15.6074,15.5744,15.5827,367000.0
2012-11-16 11:00:00,18.88,18.91,18.88,18.88,79500.0,15.5744,15.5992,15.5744,15.5744,79500.0
2012-11-16 11:10:00,18.88,18.89,18.86,18.86,275000.0,15.5744,15.5827,15.5579,15.5579,275000.0
2012-11-16 11:20:00,18.86,18.89,18.83,18.84,112000.0,15.5579,15.5827,15.5332,15.5414,112000.0
2012-11-16 11:30:00,18.84,18.87,18.84,18.87,102000.0,15.5414,15.5662,15.5414,15.5662,102000.0
2012-11-16 11:40:00,18.87,18.97,18.87,18.95,178000.0,15.5662,15.6487,15.5662,15.6322,178000.0
2012-11-16 11:50:00,18.96,19.01,18.96,19.01,105500.0,15.6404,15.6817,15.6404,15.6817,105500.0
2012-11-16 12:00:00,19.01,19.03,18.98,19.0,124000.0,15.6817,15.6982,15.6569,15.6734,124000.0
2012-11-16 12:10:00,19.0,19.01,18.99,19.01,104500.0,15.6734,15.6817,15.6652,15.6817,104500.0
2012-11-16 12:20:00,19.01,19.02,18.99,19.02,67000.0,15.6817,15.6899,15.6652,15.6899,67000.0
2012-11-16 12:30:00,19.01,19.06,19.01,19.05,73000.0,15.6817,15.7229,15.6817,15.7147,73000.0
2012-11-16 12:40:00,19.06,19.06,19.04,19.05,52500.0,15.7229,15.7229,15.7064,15.7147,52500.0
2012-11-16 12:50:00,19.05,19.06,19.03,19.03,45000.0,15.7147,15.7229,15.6982,15.6982,45000.0
2012-11-16 13:00:00,19.03,19.04,19.02,19.04,51000.0,15.6982,15.7064,15.6899,15.7064,51000.0
2012-11-16 13:10:00,19.03,19.04,19.0,19.0,71500.0,15.6982,15.7064,15.6734,15.6734,71500.0
2012-11-16 13:20:00,19.0,19.03,19.0,19.03,38000.0,15.6734,15.6982,15.6734,15.6982,38000.0
2012-11-16 13:30:00,19.03,19.03,19.0,19.0,91000.0,15.6982,15.6982,15.6734,15.6734,91000.0
2012-11-16 13:40:00,19.0,19.01,19.0,19.01,35000.0,15.6734,15.6817,15.6734,15.6817,35000.0
2012-11-16 13:50:00,19.01,19.03,19.0,19.03,47500.0,15.6817,15.6982,15.6734,15.6982,47500.0
2012-11-16 14:00:00,19.03,19.03,19.01,19.02,71500.0,15.6982,15.6982,15.6817,15.6899,71500.0
2012-11-16 14:10:00,19.02,19.02,18.99,19.0,82000.0,15.6899,15.6899,15.6652,15.6734,82000.0
2012-11-16 14:20:00,19.0,19.0,18.96,18.98,79500.0,15.6734,15.6734,15.6404,15.6569,79500.0
2012-11-16 14:30:00,18.98,18.98,18.94,18.96,109000.0,15.6569,15.6569,15.6239,15.6404,109000.0
2012-11-16 14:40:00,18.96,19.0,18.96,19.0,142500.0,15.6404,15.6734,15.6404,15.6734,142500.0
2012-11-16 14:50:00,19.0,19.02,19.0,19.01,126500.0,15.6734,15.6899,15.6734,15.6817,126500.0
2012-11-16 15:00:00,19.01,19.03,19.0,19.03,89000.0,15.6817,15.6982,15.6734,15.6982,89000.0
2012-11-16 15:10:00,19.02,19.04,19.01,19.03,148000.0,15.6899,15.7064,15.6817,15.6982,148000.0
2012-11-16 15:20:00,19.03,19.05,19.03,19.04,157500.0,15.6982,15.7147,15.6982,15.7064,157500.0
2012-11-16 15:30:00,19.04,19.08,19.04,19.07,141500.0,15.7064,15.7394,15.7064,15.7312,141500.0
2012-11-16 15:40:00,19.07,19.09,19.06,19.07,193000.0,15.7312,15.7477,15.7229,15.7312,193000.0
2012-11-16 15:50:00,19.06,19.09,19.06,19.08,317500.0,15.7229,15.7477,15.7229,15.7394,317500.0
2012-11-19 09:30:00,19.27,19.38,19.24,19.38,214500.0,15.8961,15.9869,15.8714,15.9869,214500.0
2012-11-19 09:40:00,19.38,19.39,19.33,19.34,143500.0,15.9869,15.9951,15.9456,15.9539,143500.0
2012-11-19 09:50:00,19.34,19.38,19.34,19.38,62000.0,15.9539,15.9869,15.9539,15.9869,62000.0
2012-11-19 10:00:00,19.4,19.4,19.33,19.33,66000.0,16.0034,16.0034,15.9456,15.9456,66000.0
2012-11-19 10:10:00,19.33,19.37,19.32,19.37,149000.0,15.9456,15.9786,15.9374,15.9786,149000.0
2012-11-19 10:20:00,19.37,19.39,19.33,19.33,44000.0,15.9786,15.9951,15.9456,15.9456,44000.0
2012-11-19 10:30:00,19.32,19.34,19.32,19.33,236500.0,15.9374,15.9539,15.9374,15.9456,236500.0
2012-11-19 10:40:00,19.32,19.37,19.32,19.35,94500.0,15.9374,15.9786,15.9374,15.9621,94500.0
2012-11-19 10:50:00,19.34,19.35,19.32,19.33,50500.0,15.9539,15.9621,15.9374,15.9456,50500.0
2012-11-19 11:00:00,19.33,19.34,19.32,19.32,68500.0,15.9456,15.9539,15.9374,15.9374,68500.0
2012-11-19 11:10:00,19.33,19.35,19.32,19.33,89500.0,15.9456,15.9621,15.9374,15.9456,89500.0
2012-11-19 11:20:00,19.33,19.36,19.33,19.35,58000.0,15.9456,15.9704,15.9456,15.9621,58000.0
2012-11-19 11:30:00,19.35,19.36,19.34,19.35,80000.0,15.9621,15.9704,15.9539,15.9621,80000.0
2012-11-19 11:40:00,19.36,19.36,19.35,19.35,57000.0,15.9704,15.9704,15.9621,15.9621,57000.0
2012-11-19 11:50:00,19.36,19.38,19.35,19.37,60500.0,15.9704,15.9869,15.9621,15.9786,60500.0
2012-11-19 12:00:00,19.38,19.4,19.37,19.39,156000.0,15.9869,16.0034,15.9786,15.9951,156000.0
2012-11-19 12:10:00,19.39,19.39,19.38,19.38,230000.0,15.9951,15.9951,15.9869,15.9869,230000.0
2012-11-19 12:20:00,19.38,19.39,19.38,19.38,41500.0,15.9869,15.9951,15.9869,15.9869,41500.0
2012-11-19 12:30:00,19.39,19.39,19.38,19.39,57000.0,15.9951,15.9951,15.9869,15.9951,57000.0
2012-11-19 12:40:00,19.39,19.39,19.38,19.38,37500.0,15.9951,15.9951,15.9869,15.9869,37500.0
2012-11-19 12:50:00,19.38,19.38,19.37,19.38,320500.0,15.9869,15.9869,15.9786,15.9869,320500.0
2012-11-19 13:00:00,19.38,19.38,19.38,19.38,39000.0,15.9869,15.9869,15.9869,15.9869,39000.0
2012-11-19 13:10:00,19.38,19.38,19.36,19.37,56500.0,15.9869,15.9869,15.9704,15.9786,56500.0
2012-11-19 13:20:00,19.37,19.38,19.36,19.38,79500.0,15.9786,15.9869,15.9704,15.9869,79500.0
2012-11-19 13:30:00,19.37,19.38,19.37,19.37,33000.0,15.9786,15.9869,15.9786,15.9786,33000.0
2012-11-19 13:40:00,19.37,19.37,19.37,19.37,171500.0,15.9786,15.9786,15.9786,15.9786,171500.0
2012-11-19 13:50:00,19.37,19.38,19.37,19.37,29000.0,15.9786,15.9869,15.9786,15.9786,29000.0
2012-11-19 14:00:00,19.37,19.39,19.37,19.38,60500.0,15.9786,15.9951,15.9786,15.9869,60500.0
2012-11-19 14:10:00,19.38,19.39,19.38,19.38,104000.0,15.9869,15.9951,15.9869,15.9869,104000.0
2012-11-19 14:20:00,19.38,19.39,19.38,19.38,129000.0,15.9869,15.9951,15.9869,15.9869,129000.0
2012-11-19 14:30:00,19.38,19.38,19.37,19.38,72000.0,15.9869,15.9869,15.9786,15.9869,72000.0
2012-11-19 14:40:00,19.38,19.42,19.37,19.41,71500.0,15.9869,16.0199,15.9786,16.0116,71500.0
2012-11-19 14:50:00,19.41,19.42,19.4,19.4,45500.0,16.0116,16.0199,16.0034,16.0034,45500.0
2012-11-19 15:00:00,19.4,19.4,19.39,19.39,37500.0,16.0034,16.0034,15.9951,15.9951,37500.0
2012-11-19 15:10:00,19.39,19.41,19.39,19.4,164500.0,15.9951,16.0116,15.9951,16.0034,164500.0
2012-11-19 15:20:00,19.4,19.42,19.4,19.41,1143000.0,16.0034,16.0199,16.0034,16.0116,1143000.0
2012-11-19 15:30:00,19.41,19.42,19.4,19.41,422000.0,16.0116,16.0199,16.0034,16.0116,422000.0
2012-11-19 15:40:00,19.41,19.41,19.4,19.41,247000.0,16.0116,16.0116,16.0034,16.0116,247000.0
2012-11-19 15:50:00,19.41,19.46,19.41,19.45,246000.0,16.0116,16.0529,16.0116,16.0446,246000.0
2012-11-20 09:30:00,19.41,19.44,19.39,19.44,134500.0,16.0116,16.0364,15.9951,16.0364,134500.0
2012-11-20 09:40:00,19.42,19.42,19.38,19.42,122000.0,16.0199,16.0199,15.9869,16.0199,122000.0
2012-11-20 09:50:00,19.42,19.45,19.41,19.44,93500.0,16.0199,16.0446,16.0116,16.0364,93500.0
2012-11-20 10:00:00,19.45,19.46,19.42,19.43,114000.0,16.0446,16.0529,16.0199,16.0281,114000.0
2012-11-20 10:10:00,19.43,19.47,19.42,19.47,99500.0,16.0281,16.0611,16.0199,16.0611,99500.0
2012-11-20 10:20:00,19.46,19.47,19.46,19.46,33500.0,16.0529,16.0611,16.0529,16.0529,33500.0
2012-11-20 10:30:00,19.47,19.49,19.45,19.49,62500.0,16.0611,16.0776,16.0446,16.0776,62500.0
2012-11-20 10:40:00,19.49,19.5,19.47,19.49,119500.0,16.0776,16.0859,16.0611,16.0776,119500.0
2012-11-20 10:50:00,19.49,19.49,19.45,19.46,67500.0,16.0776,16.0776,16.0446,16.0529,67500.0
2012-11-20 11:00:00,19.45,19.46,19.43,19.43,67500.0,16.0446,16.0529,16.0281,16.0281,67500.0
2012-11-20 11:10:00,19.44,19.46,19.44,19.46,57500.0,16.0364,16.0529,16.0364,16.0529,57500.0
2012-11-20 11:20:00,19.46,19.49,19.46,19.48,48500.0,16.0529,16.0776,16.0529,16.0694,48500.0
2012-11-20 11:30:00,19.48,19.49,19.47,19.48,42000.0,16.0694,16.0776,16.0611,16.0694,42000.0
2012-11-20 11:40:00,19.48,19.51,19.48,19.5,35000.0,16.0694,16.0941,16.0694,16.0859,35000.0
2012-11-20 11:50:00,19.5,19.54,19.5,19.52,322000.0,16.0859,16.1189,16.0859,16.1024,322000.0
2012-11-20 12:00:00,19.52,19.52,19.51,19.51,217500.0,16.1024,16.1024,16.0941,16.0941,217500.0
2012-11-20 12:10:00,19.5,19.51,19.48,19.49,58500.0,16.0859,16.0941,16.0694,16.0776,58500.0
2012-11-20 12:20:00,19.48,19.49,19.48,19.49,310000.0,16.0694,16.0776,16.0694,16.0776,310000.0
2012-11-20 12:30:00,19.49,19.49,19.48,19.48,64000.0,16.0776,16.0776,16.0694,16.0694,64000.0
2012-11-20 12:40:00,19.48,19.48,19.47,19.48,50500.0,16.0694,16.0694,16.0611,16.0694,50500.0
2012-11-20 12:50:00,19.48,19.49,19.48,19.49,45000.0,16.0694,16.0776,16.0694,16.0776,45000.0
2012-11-20 13:00:00,19.49,19.49,19.45,19.45,40000.0,16.0776,16.0776,16.0446,16.0446,40000.0
2012-11-20 13:10:00,19.44,19.44,19.41,19.44,23000.0,16.0364,16.0364,16.0116,16.0364,23000.0
2012-11-20 13:20:00,19.44,19.44,19.41,19.41,95000.0,16.0364,16.0364,16.0116,16.0116,95000.0
2012-11-20 13:30:00,19.4,19.43,19.4,19.43,22500.0,16.0034,16.0281,16.0034,16.0281,22500.0
2012-11-20 13:40:00,19.43,19.44,19.42,19.43,205500.0,16.0281,16.0364,16.0199,16.0281,205500.0
2012-11-20 13:50:00,19.44,19.47,19.43,19.47,145500.0,16.0364,16.0611,16.0281,16.0611,145500.0
2012-11-20 14:00:00,19.46,19.46,19.44,19.45,40000.0,16.0529,16.0529,16.0364,16.0446,40000.0
2012-11-20 14:10:00,19.46,19.48,19.46,19.47,166500.0,16.0529,16.0694,16.0529,16.0611,166500.0
2012-11-20 14:20:00,19.46,19.5,19.45,19.5,275500.0,16.0529,16.0859,16.0446,16.0859,275500.0
2012-11-20 14:30:00,19.49,19.49,19.47,19.48,128000.0,16.0776,16.0776,16.0611,16.0694,128000.0
2012-11-20 14:40:00,19.48,19.49,19.46,19.48,40000.0,16.0694,16.0776,16.0529,16.0694,40000.0
2012-11-20 14:50:00,19.47,19.48,19.47,19.48,72500.0,16.0611,16.0694,16.0611,16.0694,72500.0
2012-11-20 15:00:00,19.48,19.5,19.48,19.49,68500.0,16.0694,16.0859,16.0694,16.0776,68500.0
2012-11-20 15:10:00,19.49,19.5,19.47,19.48,100500.0,16.0776,16.0859,16.0611,16.0694,100500.0
2012-11-20 15:20:00,19.48,19.48,19.46,19.47,59000.0,16.0694,16.0694,16.0529,16.0611,59000.0
2012-11-20 15:30:00,19.47,19.49,19.47,19.48,88500.0,16.0611,16.0776,16.0611,16.0694,88500.0
2012-11-20 15:40:00,19.48,19.5,19.48,19.49,116000.0,16.0694,16.0859,16.0694,16.0776,116000.0
2012-11-20 15:50:00,19.49,19.52,19.48,19.52,257000.0,16.0776,16.1024,16.0694,16.1024,257000.0
2012-11-21 09:30:00,19.55,19.59,19.53,19.55,280500.0,16.1271,16.1601,16.1106,16.1271,280500.0
2012-11-21 09:40:00,19.56,19.56,19.52,19.54,35500.0,16.1354,16.1354,16.1024,16.1189,35500.0
2012-11-21 09:50:00,19.54,19.54,19.53,19.54,29500.0,16.1189,16.1189,16.1106,16.1189,29500.0
2012-11-21 10:00:00,19.53,19.54,19.49,19.5,34000.0,16.1106,16.1189,16.0776,16.0859,34000.0
2012-11-21 10:10:00,19.49,19.52,19.49,19.52,39000.0,16.0776,16.1024,16.0776,16.1024,39000.0
2012-11-21 10:20:00,19.52,19.53,19.5,19.53,73500.0,16.1024,16.1106,16.0859,16.1106,73500.0
2012-11-21 10:30:00,19.52,19.55,19.52,19.54,46500.0,16.1024,16.1271,16.1024,16.1189,46500.0
2012-11-21 10:40:00,19.53,19.54,19.51,19.51,59500.0,16.1106,16.1189,16.0941,16.0941,59500.0
2012-11-21 10:50:00,19.52,19.54,19.51,19.52,23500.0,16.1024,16.1189,16.0941,16.1024,23500.0
2012-11-21 11:00:00,19.53,19.55,19.53,19.55,12500.0,16.1106,16.1271,16.1106,16.1271,12500.0
2012-11-21 11:10:00,19.55,19.56,19.55,19.56,38000.0,16.1271,16.1354,16.1271,16.1354,38000.0
2012-11-21 11:20:00,19.56,19.56,19.54,19.54,32000.0,16.1354,16.1354,16.1189,16.1189,32000.0
2012-11-21 11:30:00,19.55,19.55,19.54,19.55,46500.0,16.1271,16.1271,16.1189,16.1271,46500.0
2012-11-21 11:40:00,19.54,19.55,19.53,19.53,24500.0,16.1189,16.1271,16.1106,16.1106,24500.0
2012-11-21 11:50:00,19.54,19.54,19.53,19.54,108000.0,16.1189,16.1189,16.1106,16.1189,108000.0
2012-11-21 12:00:00,19.54,19.55,19.54,19.55,66000.0,16.1189,16.1271,16.1189,16.1271,66000.0
2012-11-21 12:10:00,19.55,19.56,19.55,19.55,62500.0,16.1271,16.1354,16.1271,16.1271,62500.0
2012-11-21 12:20:00,19.55,19.58,19.55,19.57,46500.0,16.1271,16.1519,16.1271,16.1436,46500.0
2012-11-21 12:30:00,19.57,19.58,19.57,19.58,40500.0,16.1436,16.1519,16.1436,16.1519,40500.0
2012-11-21 12:40:00,19.58,19.59,19.58,19.59,66500.0,16.1519,16.1601,16.1519,16.1601,66500.0
2012-11-21 12:50:00,19.59,19.59,19.57,19.57,14500.0,16.1601,16.1601,16.1436,16.1436,14500.0
2012-11-21 13:00:00,19.57,19.58,19.56,19.57,31500.0,16.1436,16.1519,16.1354,16.1436,31500.0
2012-11-21 13:10:00,19.57,19.57,19.56,19.56,21500.0,16.1436,16.1436,16.1354,16.1354,21500.0
2012-11-21 13:20:00,19.56,19.57,19.56,19.57,10000.0,16.1354,16.1436,16.1354,16.1436,10000.0
2012-11-21 13:30:00,19.57,19.59,19.57,19.59,26000.0,16.1436,16.1601,16.1436,16.1601,26000.0
2012-11-21 13:40:00,19.58,19.58,19.58,19.58,37000.0,16.1519,16.1519,16.1519,16.1519,37000.0
2012-11-21 13:50:00,19.58,19.59,19.58,19.58,49000.0,16.1519,16.1601,16.1519,16.1519,49000.0
2012-11-21 14:00:00,19.58,19.59,19.58,19.59,45500.0,16.1519,16.1601,16.1519,16.1601,45500.0
2012-11-21 14:10:00,19.59,19.59,19.57,19.57,47000.0,16.1601,16.1601,16.1436,16.1436,47000.0
2012-11-21 14:20:00,19.57,19.58,19.56,19.58,77000.0,16.1436,16.1519,16.1354,16.1519,77000.0
2012-11-21 14:30:00,19.58,19.58,19.57,19.57,69000.0,16.1519,16.1519,16.1436,16.1436,69000.0
2012-11-21 14:40:00,19.57,19.58,19.57,19.57,38000.0,16.1436,16.1519,16.1436,16.1436,38000.0
2012-11-21 14:50:00,19.57,19.57,19.56,19.56,221500.0,16.1436,16.1436,16.1354,16.1354,221500.0
2012-11-21 15:00:00,19.56,19.58,19.56,19.58,40500.0,16.1354,16.1519,16.1354,16.1519,40500.0
2012-11-21 15:10:00,19.58,19.58,19.57,19.58,88000.0,16.1519,16.1519,16.1436,16.1519,88000.0
2012-11-21 15:20:00,19.58,19.58,19.56,19.57,46500.0,16.1519,16.1519,16.1354,16.1436,46500.0
2012-11-21 15:30:00,19.57,19.58,19.56,19.57,134500.0,16.1436,16.1519,16.1354,16.1436,134500.0
2012-11-21 15:40:00,19.58,19.59,19.58,19.58,95000.0,16.1519,16.1601,16.1519,16.1519,95000.0
2012-11-21 15:50:00,19.58,19.6,19.57,19.6,101500.0,16.1519,16.1684,16.1436,16.1684,101500.0
2012-11-23 09:30:00,19.67,19.74,19.67,19.69,188000.0,16.2261,16.2839,16.2261,16.2426,188000.0
2012-11-23 09:40:00,19.69,19.7,19.67,19.7,111500.0,16.2426,16.2509,16.2261,16.2509,111500.0
2012-11-23 09:50:00,19.7,19.71,19.68,19.7,118000.0,16.2509,16.2591,16.2344,16.2509,118000.0
2012-11-23 10:00:00,19.71,19.73,19.71,19.72,65000.0,16.2591,16.2756,16.2591,16.2674,65000.0
2012-11-23 10:10:00,19.73,19.77,19.73,19.77,64000.0,16.2756,16.3086,16.2756,16.3086,64000.0
2012-11-23 10:20:00,19.77,19.81,19.76,19.8,63000.0,16.3086,16.3416,16.3004,16.3334,63000.0
2012-11-23 10:30:00,19.8,19.81,19.79,19.79,12000.0,16.3334,16.3416,16.3251,16.3251,12000.0
2012-11-23 10:40:00,19.78,19.78,19.77,19.77,14500.0,16.3169,16.3169,16.3086,16.3086,14500.0
2012-11-23 10:50:00,19.76,19.77,19.76,19.77,11000.0,16.3004,16.3086,16.3004,16.3086,11000.0
2012-11-23 11:00:00,19.77,19.78,19.77,19.77,21000.0,16.3086,16.3169,16.3086,16.3086,21000.0
2012-11-23 11:10:00,19.77,19.78,19.77,19.77,45000.0,16.3086,16.3169,16.3086,16.3086,45000.0
2012-11-23 11:20:00,19.78,19.78,19.77,19.77,30000.0,16.3169,16.3169,16.3086,16.3086,30000.0
2012-11-23 11:30:00,19.77,19.77,19.76,19.76,18500.0,16.3086,16.3086,16.3004,16.3004,18500.0
2012-11-23 11:40:00,19.76,19.77,19.74,19.75,67000.0,16.3004,16.3086,16.2839,16.2921,67000.0
2012-11-23 11:50:00,19.75,19.76,19.74,19.76,51000.0,16.2921,16.3004,16.2839,16.3004,51000.0
2012-11-23 12:00:00,19.76,19.78,19.75,19.76,34000.0,16.3004,16.3169,16.2921,16.3004,34000.0
2012-11-23 12:10:00,19.75,19.75,19.74,19.74,61500.0,16.2921,16.2921,16.2839,16.2839,61500.0
2012-11-23 12:20:00,19.73,19.75,19.73,19.74,40000.0,16.2756,16.2921,16.2756,16.2839,40000.0
2012-11-23 12:30:00,19.74,19.78,19.74,19.78,42000.0,16.2839,16.3169,16.2839,16.3169,42000.0
2012-11-23 12:40:00,19.78,19.79,19.77,19.77,28000.0,16.3169,16.3251,16.3086,16.3086,28000.0
2012-11-23 12:50:00,19.78,19.81,19.77,19.81,67500.0,16.3169,16.3416,16.3086,16.3416,67500.0
2012-11-26 09:30:00,19.75,19.79,19.74,19.79,437000.0,16.2921,16.3251,16.2839,16.3251,437000.0
2012-11-26 09:40:00,19.78,19.83,19.78,19.81,81500.0,16.3169,16.3581,16.3169,16.3416,81500.0
2012-11-26 09:50:00,19.81,19.83,19.79,19.83,48500.0,16.3416,16.3581,16.3251,16.3581,48500.0
2012-11-26 10:00:00,19.83,19.83,19.78,19.78,61500.0,16.3581,16.3581,16.3169,16.3169,61500.0
2012-11-26 10:10:00,19.78,19.79,19.75,19.79,70500.0,16.3169,16.3251,16.2921,16.3251,70500.0
2012-11-26 10:20:00,19.78,19.78,19.76,19.76,43500.0,16.3169,16.3169,16.3004,16.3004,43500.0
2012-11-26 10:30:00,19.76,19.77,19.75,19.76,35500.0,16.3004,16.3086,16.2921,16.3004,35500.0
2012-11-26 10:40:00,19.76,19.78,19.75,19.76,50500.0,16.3004,16.3169,16.2921,16.3004,50500.0
2012-11-26 10:50:00,19.76,19.77,19.73,19.74,107000.0,16.3004,16.3086,16.2756,16.2839,107000.0
2012-11-26 11:00:00,19.74,19.74,19.69,19.7,25500.0,16.2839,16.2839,16.2426,16.2509,25500.0
2012-11-26 11:10:00,19.69,19.71,19.69,19.71,32500.0,16.2426,16.2591,16.2426,16.2591,32500.0
2012-11-26 11:20:00,19.71,19.71,19.69,19.71,20500.0,16.2591,16.2591,16.2426,16.2591,20500.0
2012-11-26 11:30:00,19.71,19.74,19.71,19.73,31500.0,16.2591,16.2839,16.2591,16.2756,31500.0
2012-11-26 11:40:00,19.73,19.74,19.73,19.74,19000.0,16.2756,16.2839,16.2756,16.2839,19000.0
2012-11-26 11:50:00,19.74,19.74,19.73,19.74,12500.0,16.2839,16.2839,16.2756,16.2839,12500.0
2012-11-26 12:00:00,19.74,19.75,19.74,19.74,20000.0,16.2839,16.2921,16.2839,16.2839,20000.0
2012-11-26 12:10:00,19.74,19.76,19.74,19.75,92000.0,16.2839,16.3004,16.2839,16.2921,92000.0
2012-11-26 12:20:00,19.75,19.75,19.73,19.73,22500.0,16.2921,16.2921,16.2756,16.2756,22500.0
2012-11-26 12:30:00,19.74,19.74,19.71,19.74,51000.0,16.2839,16.2839,16.2591,16.2839,51000.0
2012-11-26 12:40:00,19.74,19.75,19.72,19.74,37000.0,16.2839,16.2921,16.2674,16.2839,37000.0
2012-11-26 12:50:00,19.75,19.75,19.73,19.73,14500.0,16.2921,16.2921,16.2756,16.2756,14500.0
2012-11-26 13:00:00,19.73,19.73,19.73,19.73,10500.0,16.2756,16.2756,16.2756,16.2756,10500.0
2012-11-26 13:10:00,19.73,19.78,19.72,19.77,195500.0,16.2756,16.3169,16.2674,16.3086,195500.0
2012-11-26 13:20:00,19.77,19.77,19.75,19.75,41500.0,16.3086,16.3086,16.2921,16.2921,41500.0
2012-11-26 13:30:00,19.75,19.76,19.75,19.75,213000.0,16.2921,16.3004,16.2921,16.2921,213000.0
2012-11-26 13:40:00,19.75,19.75,19.73,19.73,124500.0,16.2921,16.2921,16.2756,16.2756,124500.0
2012-11-26 13:50:00,19.74,19.75,19.73,19.73,23500.0,16.2839,16.2921,16.2756,16.2756,23500.0
2012-11-26 14:00:00,19.73,19.73,19.71,19.72,88000.0,16.2756,16.2756,16.2591,16.2674,88000.0
2012-11-26 14:10:00,19.73,19.74,19.73,19.74,111500.0,16.2756,16.2839,16.2756,16.2839,111500.0
2012-11-26 14:20:00,19.74,19.74,19.72,19.73,146000.0,16.2839,16.2839,16.2674,16.2756,146000.0
2012-11-26 14:30:00,19.73,19.74,19.73,19.73,41500.0,16.2756,16.2839,16.2756,16.2756,41500.0
2012-11-26 14:40:00,19.74,19.74,19.73,19.73,120500.0,16.2839,16.2839,16.2756,16.2756,120500.0
2012-11-26 14:50:00,19.74,19.76,19.74,19.75,103500.0,16.2839,16.3004,16.2839,16.2921,103500.0
2012-11-26 15:00:00,19.75,19.76,19.74,19.75,56500.0,16.2921,16.3004,16.2839,16.2921,56500.0
2012-11-26 15:10:00,19.75,19.75,19.74,19.75,178000.0,16.2921,16.2921,16.2839,16.2921,178000.0
2012-11-26 15:20:00,19.75,19.77,19.75,19.76,91000.0,16.2921,16.3086,16.2921,16.3004,91000.0
2012-11-26 15:30:00,19.76,19.76,19.74,19.76,138000.0,16.3004,16.3004,16.2839,16.3004,138000.0
2012-11-26 15:40:00,19.76,19.78,19.76,19.77,204500.0,16.3004,16.3169,16.3004,16.3086,204500.0
2012-11-26 15:50:00,19.77,19.8,19.77,19.79,101000.0,16.3086,16.3334,16.3086,16.3251,101000.0
2012-11-27 09:30:00,19.79,19.79,19.75,19.78,180000.0,16.3251,16.3251,16.2921,16.3169,180000.0
2012-11-27 09:40:00,19.79,19.86,19.78,19.86,96000.0,16.3251,16.3828,16.3169,16.3828,96000.0
2012-11-27 09:50:00,19.86,19.86,19.84,19.85,64500.0,16.3828,16.3828,16.3664,16.3746,64500.0
2012-11-27 10:00:00,19.83,19.84,19.79,19.8,37000.0,16.3581,16.3664,16.3251,16.3334,37000.0
2012-11-27 10:10:00,19.81,19.81,19.77,19.78,44500.0,16.3416,16.3416,16.3086,16.3169,44500.0
2012-11-27 10:20:00,19.78,19.79,19.75,19.76,37000.0,16.3169,16.3251,16.2921,16.3004,37000.0
2012-11-27 10:30:00,19.76,19.78,19.74,19.76,69500.0,16.3004,16.3169,16.2839,16.3004,69500.0
2012-11-27 10:40:00,19.76,19.8,19.75,19.79,62000.0,16.3004,16.3334,16.2921,16.3251,62000.0
2012-11-27 10:50:00,19.78,19.81,19.78,19.78,40500.0,16.3169,16.3416,16.3169,16.3169,40500.0
2012-11-27 11:00:00,19.78,19.81,19.78,19.8,67500.0,16.3169,16.3416,16.3169,16.3334,67500.0
2012-11-27 11:10:00,19.79,19.81,19.79,19.81,64000.0,16.3251,16.3416,16.3251,16.3416,64000.0
2012-11-27 11:20:00,19.82,19.82,19.79,19.81,50500.0,16.3499,16.3499,16.3251,16.3416,50500.0
2012-11-27 11:30:00,19.81,19.85,19.8,19.85,32000.0,16.3416,16.3746,16.3334,16.3746,32000.0
2012-11-27 11:40:00,19.87,19.87,19.84,19.85,22000.0,16.3911,16.3911,16.3664,16.3746,22000.0
2012-11-27 11:50:00,19.86,19.87,19.85,19.85,15000.0,16.3828,16.3911,16.3746,16.3746,15000.0
2012-11-27 12:00:00,19.86,19.86,19.85,19.85,31000.0,16.3828,16.3828,16.3746,16.3746,31000.0
2012-11-27 12:10:00,19.84,19.84,19.83,19.84,10500.0,16.3664,16.3664,16.3581,16.3664,10500.0
2012-11-27 12:20:00,19.84,19.85,19.84,19.85,55500.0,16.3664,16.3746,16.3664,16.3746,55500.0
2012-11-27 12:30:00,19.85,19.85,19.83,19.85,10500.0,16.3746,16.3746,16.3581,16.3746,10500.0
2012-11-27 12:40:00,19.85,19.86,19.85,19.86,32500.0,16.3746,16.3828,16.3746,16.3828,32500.0
2012-11-27 12:50:00,19.86,19.86,19.84,19.86,94000.0,16.3828,16.3828,16.3664,16.3828,94000.0
2012-11-27 13:00:00,19.85,19.85,19.83,19.85,57000.0,16.3746,16.3746,16.3581,16.3746,57000.0
2012-11-27 13:10:00,19.85,19.86,19.84,19.85,47500.0,16.3746,16.3828,16.3664,16.3746,47500.0
2012-11-27 13:20:00,19.86,19.86,19.82,19.83,69000.0,16.3828,16.3828,16.3499,16.3581,69000.0
2012-11-27 13:30:00,19.83,19.85,19.83,19.84,55500.0,16.3581,16.3746,16.3581,16.3664,55500.0
2012-11-27 13:40:00,19.84,19.86,19.84,19.85,13500.0,16.3664,16.3828,16.3664,16.3746,13500.0
2012-11-27 13:50:00,19.85,19.85,19.83,19.84,138500.0,16.3746,16.3746,16.3581,16.3664,138500.0
2012-11-27 14:00:00,19.84,19.85,19.82,19.85,75000.0,16.3664,16.3746,16.3499,16.3746,75000.0
2012-11-27 14:10:00,19.85,19.86,19.85,19.86,42000.0,16.3746,16.3828,16.3746,16.3828,42000.0
2012-11-27 14:20:00,19.86,19.86,19.79,19.8,119000.0,16.3828,16.3828,16.3251,16.3334,119000.0
2012-11-27 14:30:00,19.8,19.81,19.77,19.78,47000.0,16.3334,16.3416,16.3086,16.3169,47000.0
2012-11-27 14:40:00,19.79,19.81,19.76,19.78,48500.0,16.3251,16.3416,16.3004,16.3169,48500.0
2012-11-27 14:50:00,19.78,19.81,19.77,19.81,66500.0,16.3169,16.3416,16.3086,16.3416,66500.0
2012-11-27 15:00:00,19.8,19.82,19.78,19.82,36500.0,16.3334,16.3499,16.3169,16.3499,36500.0
2012-11-27 15:10:00,19.81,19.82,19.79,19.8,175000.0,16.3416,16.3499,16.3251,16.3334,175000.0
2012-11-27 15:20:00,19.8,19.82,19.79,19.8,153500.0,16.3334,16.3499,16.3251,16.3334,153500.0
2012-11-27 15:30:00,19.81,19.81,19.76,19.77,155000.0,16.3416,16.3416,16.3004,16.3086,155000.0
2012-11-27 15:40:00,19.77,19.78,19.76,19.78,59000.0,16.3086,16.3169,16.3004,16.3169,59000.0
2012-11-27 15:50:00,19.78,19.78,19.74,19.76,93000.0,16.3169,16.3169,16.2839,16.3004,93000.0
2012-11-28 09:30:00,19.68,19.69,19.65,19.66,166500.0,16.2344,16.2426,16.2096,16.2179,166500.0
2012-11-28 09:40:00,19.66,19.67,19.61,19.61,106000.0,16.2179,16.2261,16.1766,16.1766,106000.0
2012-11-28 09:50:00,19.62,19.64,19.6,19.64,56000.0,16.1849,16.2014,16.1684,16.2014,56000.0
2012-11-28 10:00:00,19.62,19.63,19.54,19.54,85000.0,16.1849,16.1931,16.1189,16.1189,85000.0
2012-11-28 10:10:00,19.56,19.62,19.56,19.61,73500.0,16.1354,16.1849,16.1354,16.1766,73500.0
2012-11-28 10:20:00,19.61,19.7,19.61,19.67,110500.0,16.1766,16.2509,16.1766,16.2261,110500.0
2012-11-28 10:30:00,19.67,19.74,19.66,19.74,54000.0,16.2261,16.2839,16.2179,16.2839,54000.0
2012-11-28 10:40:00,19.73,19.74,19.7,19.72,527000.0,16.2756,16.2839,16.2509,16.2674,527000.0
2012-11-28 10:50:00,19.71,19.71,19.69,19.71,95000.0,16.2591,16.2591,16.2426,16.2591,95000.0
2012-11-28 11:00:00,19.71,19.73,19.71,19.72,120500.0,16.2591,16.2756,16.2591,16.2674,120500.0
2012-11-28 11:10:00,19.72,19.79,19.72,19.79,120000.0,16.2674,16.3251,16.2674,16.3251,120000.0
2012-11-28 11:20:00,19.79,19.8,19.76,19.78,127500.0,16.3251,16.3334,16.3004,16.3169,127500.0
2012-11-28 11:30:00,19.78,19.78,19.74,19.77,49500.0,16.3169,16.3169,16.2839,16.3086,49500.0
2012-11-28 11:40:00,19.77,19.77,19.74,19.75,53000.0,16.3086,16.3086,16.2839,16.2921,53000.0
2012-11-28 11:50:00,19.76,19.77,19.74,19.76,65000.0,16.3004,16.3086,16.2839,16.3004,65000.0
2012-11-28 12:00:00,19.76,19.76,19.71,19.73,80500.0,16.3004,16.3004,16.2591,16.2756,80500.0
2012-11-28 12:10:00,19.73,19.82,19.72,19.79,139500.0,16.2756,16.3499,16.2674,16.3251,139500.0
2012-11-28 12:20:00,19.79,19.8,19.77,19.8,41500.0,16.3251,16.3334,16.3086,16.3334,41500.0
2012-11-28 12:30:00,19.8,19.82,19.79,19.82,116000.0,16.3334,16.3499,16.3251,16.3499,116000.0
2012-11-28 12:40:00,19.82,19.82,19.8,19.8,23500.0,16.3499,16.3499,16.3334,16.3334,23500.0
2012-11-28 12:50:00,19.8,19.81,19.79,19.8,62000.0,16.3334,16.3416,16.3251,16.3334,62000.0
2012-11-28 13:00:00,19.81,19.81,19.78,19.78,31000.0,16.3416,16.3416,16.3169,16.3169,31000.0
2012-11-28 13:10:00,19.78,19.8,19.78,19.79,24500.0,16.3169,16.3334,16.3169,16.3251,24500.0
2012-11-28 13:20:00,19.79,19.81,19.79,19.81,118000.0,16.3251,16.3416,16.3251,16.3416,118000.0
2012-11-28 13:30:00,19.8,19.83,19.8,19.81,71000.0,16.3334,16.3581,16.3334,16.3416,71000.0
2012-11-28 13:40:00,19.82,19.83,19.81,19.83,63500.0,16.3499,16.3581,16.3416,16.3581,63500.0
2012-11-28 13:50:00,19.83,19.83,19.82,19.83,52000.0,16.3581,16.3581,16.3499,16.3581,52000.0
2012-11-28 14:00:00,19.84,19.84,19.8,19.82,56500.0,16.3664,16.3664,16.3334,16.3499,56500.0
2012-11-28 14:10:00,19.82,19.82,19.8,19.81,89500.0,16.3499,16.3499,16.3334,16.3416,89500.0
2012-11-28 14:20:00,19.81,19.82,19.8,19.82,140000.0,16.3416,16.3499,16.3334,16.3499,140000.0
2012-11-28 14:30:00,19.82,19.84,19.81,19.83,232000.0,16.3499,16.3664,16.3416,16.3581,232000.0
2012-11-28 14:40:00,19.84,19.85,19.83,19.83,33500.0,16.3664,16.3746,16.3581,16.3581,33500.0
2012-11-28 14:50:00,19.83,19.84,19.83,19.83,99000.0,16.3581,16.3664,16.3581,16.3581,99000.0
2012-11-28 15:00:00,19.84,19.85,19.83,19.85,74000.0,16.3664,16.3746,16.3581,16.3746,74000.0
2012-11-28 15:10:00,19.85,19.86,19.84,19.85,107500.0,16.3746,16.3828,16.3664,16.3746,107500.0
2012-11-28 15:20:00,19.84,19.87,19.84,19.87,153500.0,16.3664,16.3911,16.3664,16.3911,153500.0
2012-11-28 15:30:00,19.87,19.89,19.87,19.88,135000.0,16.3911,16.4076,16.3911,16.3993,135000.0
2012-11-28 15:40:00,19.88,19.89,19.87,19.88,126500.0,16.3993,16.4076,16.3911,16.3993,126500.0
2012-11-28 15:50:00,19.88,19.9,19.87,19.89,200000.0,16.3993,16.4158,16.3911,16.4076,200000.0
2012-11-29 09:30:00,20.01,20.03,19.99,20.0,235000.0,16.5066,16.5231,16.4901,16.4983,235000.0
2012-11-29 09:40:00,20.0,20.03,19.98,19.98,90000.0,16.4983,16.5231,16.4818,16.4818,90000.0
2012-11-29 09:50:00,19.98,19.99,19.97,19.99,83000.0,16.4818,16.4901,16.4736,16.4901,83000.0
2012-11-29 10:00:00,20.01,20.03,19.94,19.94,127000.0,16.5066,16.5231,16.4488,16.4488,127000.0
2012-11-29 10:10:00,19.95,19.98,19.92,19.96,40500.0,16.4571,16.4818,16.4323,16.4653,40500.0
2012-11-29 10:20:00,19.96,19.98,19.95,19.96,39000.0,16.4653,16.4818,16.4571,16.4653,39000.0
2012-11-29 10:30:00,19.96,19.96,19.93,19.94,16500.0,16.4653,16.4653,16.4406,16.4488,16500.0
2012-11-29 10:40:00,19.95,19.98,19.95,19.98,28500.0,16.4571,16.4818,16.4571,16.4818,28500.0
2012-11-29 10:50:00,19.98,20.01,19.98,20.0,76000.0,16.4818,16.5066,16.4818,16.4983,76000.0
2012-11-29 11:00:00,20.0,20.02,20.0,20.01,135000.0,16.4983,16.5148,16.4983,16.5066,135000.0
2012-11-29 11:10:00,20.02,20.03,20.01,20.01,81000.0,16.5148,16.5231,16.5066,16.5066,81000.0
2012-11-29 11:20:00,20.01,20.01,19.98,20.0,258500.0,16.5066,16.5066,16.4818,16.4983,258500.0
2012-11-29 11:30:00,20.0,20.0,19.98,20.0,49500.0,16.4983,16.4983,16.4818,16.4983,49500.0
2012-11-29 11:40:00,19.99,19.99,19.9,19.93,335000.0,16.4901,16.4901,16.4158,16.4406,335000.0
2012-11-29 11:50:00,19.95,19.96,19.91,19.92,59000.0,16.4571,16.4653,16.4241,16.4323,59000.0
2012-11-29 12:00:00,19.93,19.95,19.91,19.94,56500.0,16.4406,16.4571,16.4241,16.4488,56500.0
2012-11-29 12:10:00,19.93,19.98,19.93,19.96,89500.0,16.4406,16.4818,16.4406,16.4653,89500.0
2012-11-29 12:20:00,19.97,19.99,19.96,19.98,91000.0,16.4736,16.4901,16.4653,16.4818,91000.0
2012-11-29 12:30:00,19.98,19.99,19.98,19.98,92000.0,16.4818,16.4901,16.4818,16.4818,92000.0
2012-11-29 12:40:00,19.98,19.99,19.97,19.98,39500.0,16.4818,16.4901,16.4736,16.4818,39500.0
2012-11-29 12:50:00,19.98,19.99,19.98,19.98,63500.0,16.4818,16.4901,16.4818,16.4818,63500.0
2012-11-29 13:00:00,19.99,20.0,19.97,19.98,59000.0,16.4901,16.4983,16.4736,16.4818,59000.0
2012-11-29 13:10:00,19.98,19.99,19.97,19.99,35500.0,16.4818,16.4901,16.4736,16.4901,35500.0
2012-11-29 13:20:00,19.99,19.99,19.99,19.99,15000.0,16.4901,16.4901,16.4901,16.4901,15000.0
2012-11-29 13:30:00,20.0,20.02,20.0,20.02,107000.0,16.4983,16.5148,16.4983,16.5148,107000.0
2012-11-29 13:40:00,20.02,20.02,20.0,20.02,133500.0,16.5148,16.5148,16.4983,16.5148,133500.0
2012-11-29 13:50:00,20.02,20.02,20.01,20.01,25000.0,16.5148,16.5148,16.5066,16.5066,25000.0
2012-11-29 14:00:00,20.01,20.02,20.0,20.0,61500.0,16.5066,16.5148,16.4983,16.4983,61500.0
2012-11-29 14:10:00,20.01,20.03,20.0,20.02,133500.0,16.5066,16.5231,16.4983,16.5148,133500.0
2012-11-29 14:20:00,20.02,20.03,20.02,20.02,65000.0,16.5148,16.5231,16.5148,16.5148,65000.0
2012-11-29 14:30:00,20.02,20.04,20.02,20.04,109000.0,16.5148,16.5313,16.5148,16.5313,109000.0
2012-11-29 14:40:00,20.04,20.05,20.03,20.04,64500.0,16.5313,16.5396,16.5231,16.5313,64500.0
2012-11-29 14:50:00,20.04,20.04,20.03,20.04,50000.0,16.5313,16.5313,16.5231,16.5313,50000.0
2012-11-29 15:00:00,20.03,20.04,20.02,20.03,85000.0,16.5231,16.5313,16.5148,16.5231,85000.0
2012-11-29 15:10:00,20.03,20.03,20.01,20.01,56500.0,16.5231,16.5231,16.5066,16.5066,56500.0
2012-11-29 15:20:00,20.01,20.02,19.98,20.02,84500.0,16.5066,16.5148,16.4818,16.5148,84500.0
2012-11-29 15:30:00,20.01,20.02,20.01,20.02,109000.0,16.5066,16.5148,16.5066,16.5148,109000.0
2012-11-29 15:40:00,20.02,20.04,20.02,20.04,164500.0,16.5148,16.5313,16.5148,16.5313,164500.0
2012-11-29 15:50:00,20.03,20.04,20.02,20.03,223500.0,16.5231,16.5313,16.5148,16.5231,223500.0
2012-11-30 09:30:00,20.08,20.08,20.02,20.04,356500.0,16.5643,16.5643,16.5148,16.5313,356500.0
2012-11-30 09:40:00,20.04,20.06,20.02,20.02,124500.0,16.5313,16.5478,16.5148,16.5148,124500.0
2012-11-30 09:50:00,20.02,20.05,20.02,20.03,108000.0,16.5148,16.5396,16.5148,16.5231,108000.0
2012-11-30 10:00:00,20.03,20.06,20.02,20.02,83000.0,16.5231,16.5478,16.5148,16.5148,83000.0
2012-11-30 10:10:00,20.02,20.05,20.01,20.05,128000.0,16.5148,16.5396,16.5066,16.5396,128000.0
2012-11-30 10:20:00,20.04,20.05,20.03,20.05,78000.0,16.5313,16.5396,16.5231,16.5396,78000.0
2012-11-30 10:30:00,20.05,20.05,20.02,20.02,63000.0,16.5396,16.5396,16.5148,16.5148,63000.0
2012-11-30 10:40:00,20.02,20.04,20.01,20.01,69500.0,16.5148,16.5313,16.5066,16.5066,69500.0
2012-11-30 10:50:00,20.0,20.02,19.99,20.02,64000.0,16.4983,16.5148,16.4901,16.5148,64000.0
2012-11-30 11:00:00,20.03,20.03,20.0,20.01,76000.0,16.5231,16.5231,16.4983,16.5066,76000.0
2012-11-30 11:10:00,20.01,20.02,19.99,19.99,76500.0,16.5066,16.5148,16.4901,16.4901,76500.0
2012-11-30 11:20:00,19.98,20.0,19.97,19.99,75500.0,16.4818,16.4983,16.4736,16.4901,75500.0
2012-11-30 11:30:00,19.99,19.99,19.96,19.97,62000.0,16.4901,16.4901,16.4653,16.4736,62000.0
2012-11-30 11:40:00,19.98,20.0,19.98,19.99,56500.0,16.4818,16.4983,16.4818,16.4901,56500.0
2012-11-30 11:50:00,19.99,20.01,19.98,19.99,131000.0,16.4901,16.5066,16.4818,16.4901,131000.0
2012-11-30 12:00:00,19.99,19.99,19.97,19.98,191000.0,16.4901,16.4901,16.4736,16.4818,191000.0
2012-11-30 12:10:00,19.98,19.99,19.98,19.98,133500.0,16.4818,16.4901,16.4818,16.4818,133500.0
2012-11-30 12:20:00,19.98,19.99,19.98,19.99,130000.0,16.4818,16.4901,16.4818,16.4901,130000.0
2012-11-30 12:30:00,19.99,20.01,19.99,20.0,80500.0,16.4901,16.5066,16.4901,16.4983,80500.0
2012-11-30 12:40:00,20.01,20.01,19.98,20.0,159000.0,16.5066,16.5066,16.4818,16.4983,159000.0
2012-11-30 12:50:00,19.99,19.99,19.97,19.98,84500.0,16.4901,16.4901,16.4736,16.4818,84500.0
2012-11-30 13:00:00,19.98,19.99,19.98,19.99,72500.0,16.4818,16.4901,16.4818,16.4901,72500.0
2012-11-30 13:10:00,19.99,19.99,19.98,19.98,87000.0,16.4901,16.4901,16.4818,16.4818,87000.0
2012-11-30 13:20:00,19.98,20.01,19.98,19.99,82000.0,16.4818,16.5066,16.4818,16.4901,82000.0
2012-11-30 13:30:00,19.99,20.0,19.97,19.98,66000.0,16.4901,16.4983,16.4736,16.4818,66000.0
2012-11-30 13:40:00,19.98,19.99,19.97,19.99,162000.0,16.4818,16.4901,16.4736,16.4901,162000.0
2012-11-30 13:50:00,19.99,19.99,19.98,19.98,186000.0,16.4901,16.4901,16.4818,16.4818,186000.0
2012-11-30 14:00:00,19.98,20.0,19.98,19.99,123500.0,16.4818,16.4983,16.4818,16.4901,123500.0
2012-11-30 14:10:00,19.99,20.0,19.98,19.99,102500.0,16.4901,16.4983,16.4818,16.4901,102500.0
2012-11-30 14:20:00,20.0,20.02,20.0,20.01,322000.0,16.4983,16.5148,16.4983,16.5066,322000.0
2012-11-30 14:30:00,20.01,20.01,19.99,19.99,104000.0,16.5066,16.5066,16.4901,16.4901,104000.0
2012-11-30 14:40:00,19.98,19.99,19.97,19.98,114000.0,16.4818,16.4901,16.4736,16.4818,114000.0
2012-11-30 14:50:00,19.98,19.98,19.97,19.97,113500.0,16.4818,16.4818,16.4736,16.4736,113500.0
2012-11-30 15:00:00,19.97,19.99,19.96,19.97,179000.0,16.4736,16.4901,16.4653,16.4736,179000.0
2012-11-30 15:10:00,19.98,20.01,19.98,19.99,244500.0,16.4818,16.5066,16.4818,16.4901,244500.0
2012-11-30 15:20:00,19.99,20.0,19.98,19.99,227000.0,16.4901,16.4983,16.4818,16.4901,227000.0
2012-11-30 15:30:00,19.99,20.01,19.99,20.0,200000.0,16.4901,16.5066,16.4901,16.4983,200000.0
2012-11-30 15:40:00,20.0,20.02,19.99,20.0,303000.0,16.4983,16.5148,16.4901,16.4983,303000.0
2012-11-30 15:50:00,20.01,20.05,20.0,20.03,461000.0,16.5066,16.5396,16.4983,16.5231,461000.0
2012-12-03 09:30:00,20.16,20.17,20.09,20.1,500500.0,16.6303,16.6386,16.5726,16.5808,500500.0
2012-12-03 09:40:00,20.1,20.1,20.02,20.02,137000.0,16.5808,16.5808,16.5148,16.5148,137000.0
2012-12-03 09:50:00,20.02,20.02,20.0,20.01,146000.0,16.5148,16.5148,16.4983,16.5066,146000.0
2012-12-03 10:00:00,19.99,20.01,19.96,20.01,59000.0,16.4901,16.5066,16.4653,16.5066,59000.0
2012-12-03 10:10:00,20.0,20.04,20.0,20.03,52500.0,16.4983,16.5313,16.4983,16.5231,52500.0
2012-12-03 10:20:00,20.04,20.04,20.03,20.03,16000.0,16.5313,16.5313,16.5231,16.5231,16000.0
2012-12-03 10:30:00,20.03,20.03,20.01,20.02,52500.0,16.5231,16.5231,16.5066,16.5148,52500.0
2012-12-03 10:40:00,20.04,20.04,20.02,20.03,17000.0,16.5313,16.5313,16.5148,16.5231,17000.0
2012-12-03 10:50:00,20.03,20.04,19.98,19.99,84000.0,16.5231,16.5313,16.4818,16.4901,84000.0
2012-12-03 11:00:00,19.99,20.0,19.99,20.0,65000.0,16.4901,16.4983,16.4901,16.4983,65000.0
2012-12-03 11:10:00,19.99,20.01,19.99,20.0,73000.0,16.4901,16.5066,16.4901,16.4983,73000.0
2012-12-03 11:20:00,20.0,20.0,19.97,19.99,26000.0,16.4983,16.4983,16.4736,16.4901,26000.0
2012-12-03 11:30:00,19.98,20.0,19.97,19.99,161000.0,16.4818,16.4983,16.4736,16.4901,161000.0
2012-12-03 11:40:00,19.99,20.02,19.99,20.01,162000.0,16.4901,16.5148,16.4901,16.5066,162000.0
2012-12-03 11:50:00,20.02,20.03,20.02,20.03,142500.0,16.5148,16.5231,16.5148,16.5231,142500.0
2012-12-03 12:00:00,20.03,20.03,20.02,20.02,52000.0,16.5231,16.5231,16.5148,16.5148,52000.0
2012-12-03 12:10:00,20.02,20.03,20.01,20.02,90000.0,16.5148,16.5231,16.5066,16.5148,90000.0
2012-12-03 12:20:00,20.02,20.03,20.02,20.02,58500.0,16.5148,16.5231,16.5148,16.5148,58500.0
2012-12-03 12:30:00,20.03,20.03,20.01,20.02,64000.0,16.5231,16.5231,16.5066,16.5148,64000.0
2012-12-03 12:40:00,20.02,20.02,20.0,20.0,68500.0,16.5148,16.5148,16.4983,16.4983,68500.0
2012-12-03 12:50:00,20.0,20.02,19.99,19.99,293500.0,16.4983,16.5148,16.4901,16.4901,293500.0
2012-12-03 13:00:00,19.99,19.99,19.97,19.98,99500.0,16.4901,16.4901,16.4736,16.4818,99500.0
2012-12-03 13:10:00,19.97,19.99,19.97,19.98,45500.0,16.4736,16.4901,16.4736,16.4818,45500.0
2012-12-03 13:20:00,19.98,19.98,19.98,19.98,93000.0,16.4818,16.4818,16.4818,16.4818,93000.0
2012-12-03 13:30:00,19.98,19.98,19.94,19.94,114500.0,16.4818,16.4818,16.4488,16.4488,114500.0
2012-12-03 13:40:00,19.94,19.96,19.94,19.96,55500.0,16.4488,16.4653,16.4488,16.4653,55500.0
2012-12-03 13:50:00,19.96,19.97,19.95,19.96,341500.0,16.4653,16.4736,16.4571,16.4653,341500.0
2012-12-03 14:00:00,19.96,19.99,19.96,19.99,487500.0,16.4653,16.4901,16.4653,16.4901,487500.0
2012-12-03 14:10:00,20.0,20.01,19.99,20.0,346500.0,16.4983,16.5066,16.4901,16.4983,346500.0
2012-12-03 14:20:00,20.0,20.0,19.99,19.99,251500.0,16.4983,16.4983,16.4901,16.4901,251500.0
2012-12-03 14:30:00,19.99,20.0,19.98,19.98,672000.0,16.4901,16.4983,16.4818,16.4818,672000.0
2012-12-03 14:40:00,19.98,19.99,19.97,19.97,154000.0,16.4818,16.4901,16.4736,16.4736,154000.0
2012-12-03 14:50:00,19.97,19.99,19.97,19.99,238000.0,16.4736,16.4901,16.4736,16.4901,238000.0
2012-12-03 15:00:00,19.99,20.02,19.98,19.98,355000.0,16.4901,16.5148,16.4818,16.4818,355000.0
2012-12-03 15:10:00,19.98,20.0,19.95,19.96,253500.0,16.4818,16.4983,16.4571,16.4653,253500.0
2012-12-03 15:20:00,19.96,19.99,19.96,19.97,277000.0,16.4653,16.4901,16.4653,16.4736,277000.0
2012-12-03 15:30:00,19.97,19.98,19.96,19.97,267500.0,16.4736,16.4818,16.4653,16.4736,267500.0
2012-12-03 15:40:00,19.98,20.01,19.98,19.98,249500.0,16.4818,16.5066,16.4818,16.4818,249500.0
2012-12-03 15:50:00,19.98,20.0,19.96,19.99,425500.0,16.4818,16.4983,16.4653,16.4901,425500.0
2012-12-04 09:30:00,19.99,20.01,19.95,20.01,496500.0,16.4901,16.5066,16.4571,16.5066,496500.0
2012-12-04 09:40:00,20.01,20.03,19.99,19.99,493000.0,16.5066,16.5231,16.4901,16.4901,493000.0
2012-12-04 09:50:00,20.0,20.02,19.98,19.98,261000.0,16.4983,16.5148,16.4818,16.4818,261000.0
2012-12-04 10:00:00,19.98,20.02,19.96,20.02,200000.0,16.4818,16.5148,16.4653,16.5148,200000.0
2012-12-04 10:10:00,20.02,20.04,20.01,20.01,210000.0,16.5148,16.5313,16.5066,16.5066,210000.0
2012-12-04 10:20:00,20.0,20.0,19.94,19.94,100000.0,16.4983,16.4983,16.4488,16.4488,100000.0
2012-12-04 10:30:00,19.95,19.95,19.93,19.94,36500.0,16.4571,16.4571,16.4406,16.4488,36500.0
2012-12-04 10:40:00,19.94,19.95,19.93,19.95,36000.0,16.4488,16.4571,16.4406,16.4571,36000.0
2012-12-04 10:50:00,19.96,19.96,19.93,19.96,182500.0,16.4653,16.4653,16.4406,16.4653,182500.0
2012-12-04 11:00:00,19.96,19.96,19.93,19.93,36500.0,16.4653,16.4653,16.4406,16.4406,36500.0
2012-12-04 11:10:00,19.91,19.95,19.91,19.95,120500.0,16.4241,16.4571,16.4241,16.4571,120500.0
2012-12-04 11:20:00,19.94,19.94,19.92,19.92,24500.0,16.4488,16.4488,16.4323,16.4323,24500.0
2012-12-04 11:30:00,19.91,19.94,19.91,19.92,89000.0,16.4241,16.4488,16.4241,16.4323,89000.0
2012-12-04 11:40:00,19.92,19.97,19.92,19.95,127000.0,16.4323,16.4736,16.4323,16.4571,127000.0
2012-12-04 11:50:00,19.95,19.96,19.93,19.94,151500.0,16.4571,16.4653,16.4406,16.4488,151500.0
2012-12-04 12:00:00,19.94,19.94,19.89,19.91,59500.0,16.4488,16.4488,16.4076,16.4241,59500.0
2012-12-04 12:10:00,19.91,19.91,19.89,19.91,38500.0,16.4241,16.4241,16.4076,16.4241,38500.0
2012-12-04 12:20:00,19.9,19.94,19.89,19.93,82500.0,16.4158,16.4488,16.4076,16.4406,82500.0
2012-12-04 12:30:00,19.92,19.93,19.89,19.91,82000.0,16.4323,16.4406,16.4076,16.4241,82000.0
2012-12-04 12:40:00,19.91,19.93,19.9,19.93,84000.0,16.4241,16.4406,16.4158,16.4406,84000.0
2012-12-04 12:50:00,19.93,19.93,19.9,19.9,20000.0,16.4406,16.4406,16.4158,16.4158,20000.0
2012-12-04 13:00:00,19.91,19.91,19.88,19.9,27500.0,16.4241,16.4241,16.3993,16.4158,27500.0
2012-12-04 13:10:00,19.91,19.92,19.9,19.9,215000.0,16.4241,16.4323,16.4158,16.4158,215000.0
2012-12-04 13:20:00,19.91,19.94,19.9,19.94,134500.0,16.4241,16.4488,16.4158,16.4488,134500.0
2012-12-04 13:30:00,19.95,19.95,19.93,19.94,32500.0,16.4571,16.4571,16.4406,16.4488,32500.0
2012-12-04 13:40:00,19.94,19.98,19.94,19.97,134000.0,16.4488,16.4818,16.4488,16.4736,134000.0
2012-12-04 13:50:00,19.97,20.02,19.97,19.99,190500.0,16.4736,16.5148,16.4736,16.4901,190500.0
2012-12-04 14:00:00,20.0,20.01,19.99,19.99,130000.0,16.4983,16.5066,16.4901,16.4901,130000.0
2012-12-04 14:10:00,19.99,20.0,19.97,19.98,78500.0,16.4901,16.4983,16.4736,16.4818,78500.0
2012-12-04 14:20:00,19.98,19.99,19.97,19.98,52500.0,16.4818,16.4901,16.4736,16.4818,52500.0
2012-12-04 14:30:00,19.97,19.98,19.96,19.97,186000.0,16.4736,16.4818,16.4653,16.4736,186000.0
2012-12-04 14:40:00,19.97,20.01,19.97,19.99,268000.0,16.4736,16.5066,16.4736,16.4901,268000.0
2012-12-04 14:50:00,19.99,20.0,19.98,19.98,58000.0,16.4901,16.4983,16.4818,16.4818,58000.0
2012-12-04 15:00:00,19.99,20.02,19.99,20.02,98500.0,16.4901,16.5148,16.4901,16.5148,98500.0
2012-12-04 15:10:00,20.01,20.01,20.0,20.01,104000.0,16.5066,16.5066,16.4983,16.5066,104000.0
2012-12-04 15:20:00,20.01,20.02,20.0,20.02,90500.0,16.5066,16.5148,16.4983,16.5148,90500.0
2012-12-04 15:30:00,20.01,20.02,19.99,20.01,96500.0,16.5066,16.5148,16.4901,16.5066,96500.0
2012-12-04 15:40:00,20.0,20.01,19.99,20.01,78000.0,16.4983,16.5066,16.4901,16.5066,78000.0
2012-12-04 15:50:00,20.01,20.01,19.98,19.98,174500.0,16.5066,16.5066,16.4818,16.4818,174500.0
2012-12-05 09:30:00,20.06,20.07,20.02,20.05,210000.0,16.5478,16.5561,16.5148,16.5396,210000.0
2012-12-05 09:40:00,20.05,20.07,20.01,20.02,80500.0,16.5396,16.5561,16.5066,16.5148,80500.0
2012-12-05 09:50:00,20.02,20.02,19.97,19.98,70000.0,16.5148,16.5148,16.4736,16.4818,70000.0
2012-12-05 10:00:00,19.98,20.01,19.96,19.99,104500.0,16.4818,16.5066,16.4653,16.4901,104500.0
2012-12-05 10:10:00,19.98,20.0,19.97,19.99,63500.0,16.4818,16.4983,16.4736,16.4901,63500.0
2012-12-05 10:20:00,19.99,20.0,19.94,19.94,46000.0,16.4901,16.4983,16.4488,16.4488,46000.0
2012-12-05 10:30:00,19.93,19.96,19.93,19.94,55000.0,16.4406,16.4653,16.4406,16.4488,55000.0
2012-12-05 10:40:00,19.93,19.93,19.88,19.91,181500.0,16.4406,16.4406,16.3993,16.4241,181500.0
2012-12-05 10:50:00,19.9,19.91,19.88,19.91,82000.0,16.4158,16.4241,16.3993,16.4241,82000.0
2012-12-05 11:00:00,19.91,19.94,19.9,19.93,109500.0,16.4241,16.4488,16.4158,16.4406,109500.0
2012-12-05 11:10:00,19.94,19.97,19.93,19.94,159000.0,16.4488,16.4736,16.4406,16.4488,159000.0
2012-12-05 11:20:00,19.94,19.98,19.93,19.97,143500.0,16.4488,16.4818,16.4406,16.4736,143500.0
2012-12-05 11:30:00,19.97,20.01,19.97,20.0,73000.0,16.4736,16.5066,16.4736,16.4983,73000.0
2012-12-05 11:40:00,19.99,20.02,19.99,20.0,116000.0,16.4901,16.5148,16.4901,16.4983,116000.0
2012-12-05 11:50:00,20.0,20.04,20.0,20.04,167500.0,16.4983,16.5313,16.4983,16.5313,167500.0
2012-12-05 12:00:00,20.03,20.09,20.03,20.07,244500.0,16.5231,16.5726,16.5231,16.5561,244500.0
2012-12-05 12:10:00,20.07,20.07,20.05,20.06,92500.0,16.5561,16.5561,16.5396,16.5478,92500.0
2012-12-05 12:20:00,20.06,20.06,20.03,20.03,69000.0,16.5478,16.5478,16.5231,16.5231,69000.0
2012-12-05 12:30:00,20.04,20.08,20.04,20.08,114000.0,16.5313,16.5643,16.5313,16.5643,114000.0
2012-12-05 12:40:00,20.08,20.09,20.05,20.05,38000.0,16.5643,16.5726,16.5396,16.5396,38000.0
2012-12-05 12:50:00,20.06,20.07,20.06,20.06,47500.0,16.5478,16.5561,16.5478,16.5478,47500.0
2012-12-05 13:00:00,20.06,20.08,20.06,20.08,73500.0,16.5478,16.5643,16.5478,16.5643,73500.0
2012-12-05 13:10:00,20.08,20.09,20.06,20.07,136500.0,16.5643,16.5726,16.5478,16.5561,136500.0
2012-12-05 13:20:00,20.06,20.07,20.06,20.06,61500.0,16.5478,16.5561,16.5478,16.5478,61500.0
2012-12-05 13:30:00,20.06,20.07,20.05,20.06,76000.0,16.5478,16.5561,16.5396,16.5478,76000.0
2012-12-05 13:40:00,20.05,20.06,20.03,20.04,44000.0,16.5396,16.5478,16.5231,16.5313,44000.0
2012-12-05 13:50:00,20.04,20.05,20.04,20.05,178000.0,16.5313,16.5396,16.5313,16.5396,178000.0
2012-12-05 14:00:00,20.04,20.07,20.04,20.06,79500.0,16.5313,16.5561,16.5313,16.5478,79500.0
2012-12-05 14:10:00,20.06,20.07,20.06,20.07,115500.0,16.5478,16.5561,16.5478,16.5561,115500.0
2012-12-05 14:20:00,20.07,20.07,20.05,20.05,158500.0,16.5561,16.5561,16.5396,16.5396,158500.0
2012-12-05 14:30:00,20.05,20.06,20.05,20.06,100500.0,16.5396,16.5478,16.5396,16.5478,100500.0
2012-12-05 14:40:00,20.07,20.07,20.06,20.06,207500.0,16.5561,16.5561,16.5478,16.5478,207500.0
2012-12-05 14:50:00,20.06,20.07,20.06,20.06,164000.0,16.5478,16.5561,16.5478,16.5478,164000.0
2012-12-05 15:00:00,20.06,20.08,20.06,20.08,75000.0,16.5478,16.5643,16.5478,16.5643,75000.0
2012-12-05 15:10:00,20.08,20.09,20.07,20.07,221000.0,16.5643,16.5726,16.5561,16.5561,221000.0
2012-12-05 15:20:00,20.07,20.08,20.06,20.07,172000.0,16.5561,16.5643,16.5478,16.5561,172000.0
2012-12-05 15:30:00,20.07,20.08,20.06,20.06,187000.0,16.5561,16.5643,16.5478,16.5478,187000.0
2012-12-05 15:40:00,20.06,20.07,20.03,20.04,238500.0,16.5478,16.5561,16.5231,16.5313,238500.0
2012-12-05 15:50:00,20.04,20.06,20.02,20.03,311000.0,16.5313,16.5478,16.5148,16.5231,311000.0
2012-12-06 09:30:00,20.01,20.07,20.0,20.07,91500.0,16.5066,16.5561,16.4983,16.5561,91500.0
2012-12-06 09:40:00,20.07,20.08,20.01,20.02,79500.0,16.5561,16.5643,16.5066,16.5148,79500.0
2012-12-06 09:50:00,20.03,20.05,20.02,20.03,50500.0,16.5231,16.5396,16.5148,16.5231,50500.0
2012-12-06 10:00:00,20.02,20.04,20.0,20.03,708500.0,16.5148,16.5313,16.4983,16.5231,708500.0
2012-12-06 10:10:00,20.02,20.02,19.99,19.99,50500.0,16.5148,16.5148,16.4901,16.4901,50500.0
2012-12-06 10:20:00,20.0,20.02,19.99,20.01,21000.0,16.4983,16.5148,16.4901,16.5066,21000.0
2012-12-06 10:30:00,20.01,20.06,20.0,20.06,139500.0,16.5066,16.5478,16.4983,16.5478,139500.0
2012-12-06 10:40:00,20.06,20.08,20.05,20.07,151000.0,16.5478,16.5643,16.5396,16.5561,151000.0
2012-12-06 10:50:00,20.08,20.08,20.06,20.07,78000.0,16.5643,16.5643,16.5478,16.5561,78000.0
2012-12-06 11:00:00,20.07,20.08,20.07,20.07,67000.0,16.5561,16.5643,16.5561,16.5561,67000.0
2012-12-06 11:10:00,20.07,20.08,20.05,20.07,82000.0,16.5561,16.5643,16.5396,16.5561,82000.0
2012-12-06 11:20:00,20.07,20.09,20.06,20.08,145000.0,16.5561,16.5726,16.5478,16.5643,145000.0
2012-12-06 11:30:00,20.08,20.11,20.07,20.1,136000.0,16.5643,16.5891,16.5561,16.5808,136000.0
2012-12-06 11:40:00,20.11,20.11,20.08,20.09,72000.0,16.5891,16.5891,16.5643,16.5726,72000.0
2012-12-06 11:50:00,20.09,20.1,20.07,20.07,95500.0,16.5726,16.5808,16.5561,16.5561,95500.0
2012-12-06 12:00:00,20.07,20.08,20.06,20.06,94000.0,16.5561,16.5643,16.5478,16.5478,94000.0
2012-12-06 12:10:00,20.07,20.07,20.05,20.06,128000.0,16.5561,16.5561,16.5396,16.5478,128000.0
2012-12-06 12:20:00,20.05,20.06,20.03,20.03,71500.0,16.5396,16.5478,16.5231,16.5231,71500.0
2012-12-06 12:30:00,20.03,20.04,20.01,20.04,82000.0,16.5231,16.5313,16.5066,16.5313,82000.0
2012-12-06 12:40:00,20.04,20.04,20.02,20.04,228000.0,16.5313,16.5313,16.5148,16.5313,228000.0
2012-12-06 12:50:00,20.04,20.04,20.03,20.03,58500.0,16.5313,16.5313,16.5231,16.5231,58500.0
2012-12-06 13:00:00,20.02,20.04,20.02,20.03,482500.0,16.5148,16.5313,16.5148,16.5231,482500.0
2012-12-06 13:10:00,20.03,20.06,20.03,20.06,296500.0,16.5231,16.5478,16.5231,16.5478,296500.0
2012-12-06 13:20:00,20.06,20.07,20.05,20.05,109500.0,16.5478,16.5561,16.5396,16.5396,109500.0
2012-12-06 13:30:00,20.05,20.06,20.05,20.05,138500.0,16.5396,16.5478,16.5396,16.5396,138500.0
2012-12-06 13:40:00,20.05,20.06,20.04,20.06,121000.0,16.5396,16.5478,16.5313,16.5478,121000.0
2012-12-06 13:50:00,20.06,20.06,20.05,20.05,77000.0,16.5478,16.5478,16.5396,16.5396,77000.0
2012-12-06 14:00:00,20.06,20.06,20.04,20.04,139500.0,16.5478,16.5478,16.5313,16.5313,139500.0
2012-12-06 14:10:00,20.05,20.06,20.04,20.04,99500.0,16.5396,16.5478,16.5313,16.5313,99500.0
2012-12-06 14:20:00,20.04,20.06,20.04,20.06,104500.0,16.5313,16.5478,16.5313,16.5478,104500.0
2012-12-06 14:30:00,20.05,20.06,20.05,20.06,120500.0,16.5396,16.5478,16.5396,16.5478,120500.0
2012-12-06 14:40:00,20.06,20.06,20.04,20.04,82000.0,16.5478,16.5478,16.5313,16.5313,82000.0
2012-12-06 14:50:00,20.04,20.05,20.04,20.05,93000.0,16.5313,16.5396,16.5313,16.5396,93000.0
2012-12-06 15:00:00,20.05,20.05,20.04,20.04,76000.0,16.5396,16.5396,16.5313,16.5313,76000.0
2012-12-06 15:10:00,20.05,20.05,20.03,20.03,78000.0,16.5396,16.5396,16.5231,16.5231,78000.0
2012-12-06 15:20:00,20.03,20.05,20.03,20.04,51000.0,16.5231,16.5396,16.5231,16.5313,51000.0
2012-12-06 15:30:00,20.04,20.07,20.04,20.06,214500.0,16.5313,16.5561,16.5313,16.5478,214500.0
2012-12-06 15:40:00,20.06,20.06,20.05,20.06,157500.0,16.5478,16.5478,16.5396,16.5478,157500.0
2012-12-06 15:50:00,20.07,20.08,20.06,20.07,263000.0,16.5561,16.5643,16.5478,16.5561,263000.0
2012-12-07 09:30:00,20.14,20.15,20.09,20.09,256000.0,16.6138,16.6221,16.5726,16.5726,256000.0
2012-12-07 09:40:00,20.08,20.1,20.04,20.07,114000.0,16.5643,16.5808,16.5313,16.5561,114000.0
2012-12-07 09:50:00,20.07,20.08,20.03,20.05,125500.0,16.5561,16.5643,16.5231,16.5396,125500.0
2012-12-07 10:00:00,20.05,20.1,20.04,20.09,87000.0,16.5396,16.5808,16.5313,16.5726,87000.0
2012-12-07 10:10:00,20.09,20.1,20.07,20.09,60500.0,16.5726,16.5808,16.5561,16.5726,60500.0
2012-12-07 10:20:00,20.08,20.1,20.07,20.09,59500.0,16.5643,16.5808,16.5561,16.5726,59500.0
2012-12-07 10:30:00,20.08,20.08,20.04,20.07,74000.0,16.5643,16.5643,16.5313,16.5561,74000.0
2012-12-07 10:40:00,20.07,20.09,20.05,20.07,133000.0,16.5561,16.5726,16.5396,16.5561,133000.0
2012-12-07 10:50:00,20.07,20.08,20.05,20.06,56000.0,16.5561,16.5643,16.5396,16.5478,56000.0
2012-12-07 11:00:00,20.08,20.08,20.02,20.05,260500.0,16.5643,16.5643,16.5148,16.5396,260500.0
2012-12-07 11:10:00,20.05,20.08,20.04,20.06,104000.0,16.5396,16.5643,16.5313,16.5478,104000.0
2012-12-07 11:20:00,20.06,20.07,20.06,20.07,57500.0,16.5478,16.5561,16.5478,16.5561,57500.0
2012-12-07 11:30:00,20.06,20.08,20.05,20.07,43500.0,16.5478,16.5643,16.5396,16.5561,43500.0
2012-12-07 11:40:00,20.07,20.07,20.06,20.06,50000.0,16.5561,16.5561,16.5478,16.5478,50000.0
2012-12-07 11:50:00,20.05,20.06,20.03,20.04,131000.0,16.5396,16.5478,16.5231,16.5313,131000.0
2012-12-07 12:00:00,20.04,20.05,20.03,20.05,39500.0,16.5313,16.5396,16.5231,16.5396,39500.0
2012-12-07 12:10:00,20.04,20.06,20.04,20.06,133500.0,16.5313,16.5478,16.5313,16.5478,133500.0
2012-12-07 12:20:00,20.06,20.06,20.05,20.05,114500.0,16.5478,16.5478,16.5396,16.5396,114500.0
2012-12-07 12:30:00,20.05,20.06,20.05,20.05,40000.0,16.5396,16.5478,16.5396,16.5396,40000.0
2012-12-07 12:40:00,20.06,20.07,20.06,20.07,102000.0,16.5478,16.5561,16.5478,16.5561,102000.0
2012-12-07 12:50:00,20.07,20.07,20.06,20.07,62500.0,16.5561,16.5561,16.5478,16.5561,62500.0
2012-12-07 13:00:00,20.07,20.08,20.07,20.07,63500.0,16.5561,16.5643,16.5561,16.5561,63500.0
2012-12-07 13:10:00,20.07,20.08,20.06,20.07,54000.0,16.5561,16.5643,16.5478,16.5561,54000.0
2012-12-07 13:20:00,20.06,20.08,20.06,20.08,77000.0,16.5478,16.5643,16.5478,16.5643,77000.0
2012-12-07 13:30:00,20.08,20.08,20.07,20.08,63000.0,16.5643,16.5643,16.5561,16.5643,63000.0
2012-12-07 13:40:00,20.08,20.08,20.07,20.07,60000.0,16.5643,16.5643,16.5561,16.5561,60000.0
2012-12-07 13:50:00,20.07,20.08,20.06,20.07,39000.0,16.5561,16.5643,16.5478,16.5561,39000.0
2012-12-07 14:00:00,20.07,20.07,20.06,20.07,37500.0,16.5561,16.5561,16.5478,16.5561,37500.0
2012-12-07 14:10:00,20.07,20.08,20.07,20.07,120500.0,16.5561,16.5643,16.5561,16.5561,120500.0
2012-12-07 14:20:00,20.07,20.08,20.07,20.08,119000.0,16.5561,16.5643,16.5561,16.5643,119000.0
2012-12-07 14:30:00,20.08,20.1,20.08,20.09,115500.0,16.5643,16.5808,16.5643,16.5726,115500.0
2012-12-07 14:40:00,20.09,20.09,20.07,20.08,121500.0,16.5726,16.5726,16.5561,16.5643,121500.0
2012-12-07 14:50:00,20.08,20.08,20.07,20.08,74000.0,16.5643,16.5643,16.5561,16.5643,74000.0
2012-12-07 15:00:00,20.08,20.08,20.08,20.08,183500.0,16.5643,16.5643,16.5643,16.5643,183500.0
2012-12-07 15:10:00,20.08,20.08,20.07,20.07,99500.0,16.5643,16.5643,16.5561,16.5561,99500.0
2012-12-07 15:20:00,20.07,20.08,20.06,20.08,107500.0,16.5561,16.5643,16.5478,16.5643,107500.0
2012-12-07 15:30:00,20.08,20.09,20.08,20.08,191000.0,16.5643,16.5726,16.5643,16.5643,191000.0
2012-12-07 15:40:00,20.08,20.1,20.08,20.09,193500.0,16.5643,16.5808,16.5643,16.5726,193500.0
2012-12-07 15:50:00,20.09,20.1,20.09,20.09,229000.0,16.5726,16.5808,16.5726,16.5726,229000.0
2012-12-10 09:30:00,20.09,20.11,20.07,20.09,108500.0,16.5726,16.5891,16.5561,16.5726,108500.0
2012-12-10 09:40:00,20.08,20.14,20.08,20.14,68500.0,16.5643,16.6138,16.5643,16.6138,68500.0
2012-12-10 09:50:00,20.14,20.14,20.12,20.13,25500.0,16.6138,16.6138,16.5973,16.6056,25500.0
2012-12-10 10:00:00,20.13,20.15,20.13,20.13,63500.0,16.6056,16.6221,16.6056,16.6056,63500.0
2012-12-10 10:10:00,20.14,20.16,20.12,20.13,109500.0,16.6138,16.6303,16.5973,16.6056,109500.0
2012-12-10 10:20:00,20.13,20.16,20.13,20.16,127500.0,16.6056,16.6303,16.6056,16.6303,127500.0
2012-12-10 10:30:00,20.16,20.16,20.15,20.16,84500.0,16.6303,16.6303,16.6221,16.6303,84500.0
2012-12-10 10:40:00,20.17,20.17,20.16,20.17,74500.0,16.6386,16.6386,16.6303,16.6386,74500.0
2012-12-10 10:50:00,20.17,20.2,20.16,20.2,111000.0,16.6386,16.6633,16.6303,16.6633,111000.0
2012-12-10 11:00:00,20.2,20.2,20.18,20.2,51000.0,16.6633,16.6633,16.6468,16.6633,51000.0
2012-12-10 11:10:00,20.2,20.2,20.19,20.19,42500.0,16.6633,16.6633,16.6551,16.6551,42500.0
2012-12-10 11:20:00,20.19,20.2,20.18,20.19,140500.0,16.6551,16.6633,16.6468,16.6551,140500.0
2012-12-10 11:30:00,20.19,20.2,20.18,20.2,148500.0,16.6551,16.6633,16.6468,16.6633,148500.0
2012-12-10 11:40:00,20.2,20.21,20.2,20.21,103500.0,16.6633,16.6716,16.6633,16.6716,103500.0
2012-12-10 11:50:00,20.2,20.21,20.19,20.2,103500.0,16.6633,16.6716,16.6551,16.6633,103500.0
2012-12-10 12:00:00,20.19,20.21,20.19,20.21,196000.0,16.6551,16.6716,16.6551,16.6716,196000.0
2012-12-10 12:10:00,20.21,20.21,20.2,20.21,266000.0,16.6716,16.6716,16.6633,16.6716,266000.0
2012-12-10 12:20:00,20.21,20.22,20.21,20.21,204500.0,16.6716,16.6798,16.6716,16.6716,204500.0
2012-12-10 12:30:00,20.21,20.21,20.21,20.21,82000.0,16.6716,16.6716,16.6716,16.6716,82000.0
2012-12-10 12:40:00,20.21,20.21,20.2,20.21,82000.0,16.6716,16.6716,16.6633,16.6716,82000.0
2012-12-10 12:50:00,20.21,20.21,20.2,20.21,108000.0,16.6716,16.6716,16.6633,16.6716,108000.0
2012-12-10 13:00:00,20.21,20.21,20.2,20.2,170000.0,16.6716,16.6716,16.6633,16.6633,170000.0
2012-12-10 13:10:00,20.2,20.21,20.19,20.21,147000.0,16.6633,16.6716,16.6551,16.6716,147000.0
2012-12-10 13:20:00,20.2,20.2,20.19,20.2,63000.0,16.6633,16.6633,16.6551,16.6633,63000.0
2012-12-10 13:30:00,20.2,20.2,20.18,20.18,56000.0,16.6633,16.6633,16.6468,16.6468,56000.0
2012-12-10 13:40:00,20.19,20.19,20.18,20.19,169500.0,16.6551,16.6551,16.6468,16.6551,169500.0
2012-12-10 13:50:00,20.19,20.19,20.18,20.18,74500.0,16.6551,16.6551,16.6468,16.6468,74500.0
2012-12-10 14:00:00,20.18,20.18,20.17,20.18,74500.0,16.6468,16.6468,16.6386,16.6468,74500.0
2012-12-10 14:10:00,20.17,20.18,20.17,20.17,80000.0,16.6386,16.6468,16.6386,16.6386,80000.0
2012-12-10 14:20:00,20.17,20.18,20.17,20.17,110500.0,16.6386,16.6468,16.6386,16.6386,110500.0
2012-12-10 14:30:00,20.17,20.17,20.15,20.15,50500.0,16.6386,16.6386,16.6221,16.6221,50500.0
2012-12-10 14:40:00,20.15,20.16,20.15,20.15,67500.0,16.6221,16.6303,16.6221,16.6221,67500.0
2012-12-10 14:50:00,20.16,20.18,20.15,20.18,70500.0,16.6303,16.6468,16.6221,16.6468,70500.0
2012-12-10 15:00:00,20.18,20.18,20.17,20.18,71500.0,16.6468,16.6468,16.6386,16.6468,71500.0
2012-12-10 15:10:00,20.18,20.19,20.17,20.18,72500.0,16.6468,16.6551,16.6386,16.6468,72500.0
2012-12-10 15:20:00,20.18,20.19,20.18,20.19,178000.0,16.6468,16.6551,16.6468,16.6551,178000.0
2012-12-10 15:30:00,20.19,20.21,20.19,20.21,155000.0,16.6551,16.6716,16.6551,16.6716,155000.0
2012-12-10 15:40:00,20.21,20.21,20.2,20.2,141500.0,16.6716,16.6716,16.6633,16.6633,141500.0
2012-12-10 15:50:00,20.2,20.21,20.18,20.2,201000.0,16.6633,16.6716,16.6468,16.6633,201000.0
2012-12-11 09:30:00,20.29,20.31,20.27,20.28,247500.0,16.7376,16.7541,16.7211,16.7293,247500.0
2012-12-11 09:40:00,20.28,20.29,20.25,20.27,224500.0,16.7293,16.7376,16.7046,16.7211,224500.0
2012-12-11 09:50:00,20.28,20.33,20.28,20.33,216000.0,16.7293,16.7706,16.7293,16.7706,216000.0
2012-12-11 10:00:00,20.32,20.33,20.31,20.31,125500.0,16.7623,16.7706,16.7541,16.7541,125500.0
2012-12-11 10:10:00,20.31,20.32,20.3,20.31,100000.0,16.7541,16.7623,16.7458,16.7541,100000.0
2012-12-11 10:20:00,20.3,20.31,20.3,20.3,87000.0,16.7458,16.7541,16.7458,16.7458,87000.0
2012-12-11 10:30:00,20.3,20.31,20.3,20.31,174000.0,16.7458,16.7541,16.7458,16.7541,174000.0
2012-12-11 10:40:00,20.31,20.32,20.31,20.31,138500.0,16.7541,16.7623,16.7541,16.7541,138500.0
2012-12-11 10:50:00,20.32,20.33,20.31,20.31,134000.0,16.7623,16.7706,16.7541,16.7541,134000.0
2012-12-11 11:00:00,20.31,20.32,20.31,20.31,101500.0,16.7541,16.7623,16.7541,16.7541,101500.0
2012-12-11 11:10:00,20.31,20.33,20.31,20.32,97500.0,16.7541,16.7706,16.7541,16.7623,97500.0
2012-12-11 11:20:00,20.32,20.35,20.31,20.33,232000.0,16.7623,16.7871,16.7541,16.7706,232000.0
2012-12-11 11:30:00,20.34,20.34,20.33,20.33,45000.0,16.7788,16.7788,16.7706,16.7706,45000.0
2012-12-11 11:40:00,20.33,20.34,20.33,20.33,49500.0,16.7706,16.7788,16.7706,16.7706,49500.0
2012-12-11 11:50:00,20.33,20.34,20.32,20.33,476000.0,16.7706,16.7788,16.7623,16.7706,476000.0
2012-12-11 12:00:00,20.33,20.33,20.29,20.31,136500.0,16.7706,16.7706,16.7376,16.7541,136500.0
2012-12-11 12:10:00,20.31,20.32,20.31,20.31,96500.0,16.7541,16.7623,16.7541,16.7541,96500.0
2012-12-11 12:20:00,20.31,20.33,20.31,20.31,58000.0,16.7541,16.7706,16.7541,16.7541,58000.0
2012-12-11 12:30:00,20.32,20.32,20.31,20.32,46500.0,16.7623,16.7623,16.7541,16.7623,46500.0
2012-12-11 12:40:00,20.32,20.32,20.31,20.31,44500.0,16.7623,16.7623,16.7541,16.7541,44500.0
2012-12-11 12:50:00,20.32,20.33,20.32,20.33,127000.0,16.7623,16.7706,16.7623,16.7706,127000.0
2012-12-11 13:00:00,20.33,20.33,20.31,20.31,82000.0,16.7706,16.7706,16.7541,16.7541,82000.0
2012-12-11 13:10:00,20.32,20.33,20.31,20.32,83500.0,16.7623,16.7706,16.7541,16.7623,83500.0
2012-12-11 13:20:00,20.33,20.33,20.32,20.32,203000.0,16.7706,16.7706,16.7623,16.7623,203000.0
2012-12-11 13:30:00,20.32,20.32,20.32,20.32,51000.0,16.7623,16.7623,16.7623,16.7623,51000.0
2012-12-11 13:40:00,20.32,20.33,20.31,20.32,77500.0,16.7623,16.7706,16.7541,16.7623,77500.0
2012-12-11 13:50:00,20.32,20.32,20.31,20.31,67500.0,16.7623,16.7623,16.7541,16.7541,67500.0
2012-12-11 14:00:00,20.32,20.33,20.31,20.31,132000.0,16.7623,16.7706,16.7541,16.7541,132000.0
2012-12-11 14:10:00,20.32,20.32,20.3,20.3,67500.0,16.7623,16.7623,16.7458,16.7458,67500.0
2012-12-11 14:20:00,20.31,20.32,20.31,20.31,122000.0,16.7541,16.7623,16.7541,16.7541,122000.0
2012-12-11 14:30:00,20.31,20.31,20.3,20.3,111000.0,16.7541,16.7541,16.7458,16.7458,111000.0
2012-12-11 14:40:00,20.3,20.31,20.27,20.28,195500.0,16.7458,16.7541,16.7211,16.7293,195500.0
2012-12-11 14:50:00,20.28,20.29,20.27,20.27,148500.0,16.7293,16.7376,16.7211,16.7211,148500.0
2012-12-11 15:00:00,20.28,20.28,20.25,20.26,103000.0,16.7293,16.7293,16.7046,16.7128,103000.0
2012-12-11 15:10:00,20.26,20.26,20.24,20.25,143000.0,16.7128,16.7128,16.6963,16.7046,143000.0
2012-12-11 15:20:00,20.25,20.26,20.25,20.26,170500.0,16.7046,16.7128,16.7046,16.7128,170500.0
2012-12-11 15:30:00,20.26,20.28,20.26,20.27,181000.0,16.7128,16.7293,16.7128,16.7211,181000.0
2012-12-11 15:40:00,20.27,20.29,20.27,20.28,220000.0,16.7211,16.7376,16.7211,16.7293,220000.0
2012-12-11 15:50:00,20.28,20.3,20.27,20.29,466000.0,16.7293,16.7458,16.7211,16.7376,466000.0
2012-12-12 09:30:00,20.36,20.37,20.33,20.33,349000.0,16.7953,16.8036,16.7706,16.7706,349000.0
2012-12-12 09:40:00,20.34,20.35,20.33,20.34,137000.0,16.7788,16.7871,16.7706,16.7788,137000.0
2012-12-12 09:50:00,20.35,20.35,20.33,20.33,101000.0,16.7871,16.7871,16.7706,16.7706,101000.0
2012-12-12 10:00:00,20.33,20.33,20.31,20.33,110000.0,16.7706,16.7706,16.7541,16.7706,110000.0
2012-12-12 10:10:00,20.33,20.34,20.32,20.34,80000.0,16.7706,16.7788,16.7623,16.7788,80000.0
2012-12-12 10:20:00,20.34,20.37,20.34,20.36,90500.0,16.7788,16.8036,16.7788,16.7953,90500.0
2012-12-12 10:30:00,20.36,20.36,20.34,20.34,98500.0,16.7953,16.7953,16.7788,16.7788,98500.0
2012-12-12 10:40:00,20.34,20.35,20.33,20.34,99500.0,16.7788,16.7871,16.7706,16.7788,99500.0
2012-12-12 10:50:00,20.34,20.34,20.32,20.33,140500.0,16.7788,16.7788,16.7623,16.7706,140500.0
2012-12-12 11:00:00,20.34,20.35,20.32,20.33,499500.0,16.7788,16.7871,16.7623,16.7706,499500.0
2012-12-12 11:10:00,20.33,20.34,20.33,20.34,454500.0,16.7706,16.7788,16.7706,16.7788,454500.0
2012-12-12 11:20:00,20.34,20.34,20.33,20.34,277000.0,16.7788,16.7788,16.7706,16.7788,277000.0
2012-12-12 11:30:00,20.34,20.35,20.33,20.35,118000.0,16.7788,16.7871,16.7706,16.7871,118000.0
2012-12-12 11:40:00,20.35,20.35,20.33,20.33,124000.0,16.7871,16.7871,16.7706,16.7706,124000.0
2012-12-12 11:50:00,20.34,20.34,20.32,20.32,77500.0,16.7788,16.7788,16.7623,16.7623,77500.0
2012-12-12 12:00:00,20.32,20.33,20.32,20.32,62500.0,16.7623,16.7706,16.7623,16.7623,62500.0
2012-12-12 12:10:00,20.32,20.33,20.31,20.32,86500.0,16.7623,16.7706,16.7541,16.7623,86500.0
2012-12-12 12:20:00,20.32,20.32,20.31,20.32,38000.0,16.7623,16.7623,16.7541,16.7623,38000.0
2012-12-12 12:30:00,20.34,20.37,20.29,20.37,103500.0,16.7788,16.8036,16.7376,16.8036,103500.0
2012-12-12 12:40:00,20.37,20.38,20.35,20.37,104000.0,16.8036,16.8118,16.7871,16.8036,104000.0
2012-12-12 12:50:00,20.37,20.4,20.37,20.38,238000.0,16.8036,16.8283,16.8036,16.8118,238000.0
2012-12-12 13:00:00,20.38,20.4,20.38,20.38,656500.0,16.8118,16.8283,16.8118,16.8118,656500.0
2012-12-12 13:10:00,20.38,20.38,20.35,20.36,148500.0,16.8118,16.8118,16.7871,16.7953,148500.0
2012-12-12 13:20:00,20.36,20.38,20.36,20.37,89000.0,16.7953,16.8118,16.7953,16.8036,89000.0
2012-12-12 13:30:00,20.37,20.38,20.37,20.37,84000.0,16.8036,16.8118,16.8036,16.8036,84000.0
2012-12-12 13:40:00,20.37,20.38,20.37,20.37,72500.0,16.8036,16.8118,16.8036,16.8036,72500.0
2012-12-12 13:50:00,20.37,20.37,20.36,20.36,27000.0,16.8036,16.8036,16.7953,16.7953,27000.0
2012-12-12 14:00:00,20.36,20.36,20.35,20.36,264500.0,16.7953,16.7953,16.7871,16.7953,264500.0
2012-12-12 14:10:00,20.36,20.37,20.36,20.36,61000.0,16.7953,16.8036,16.7953,16.7953,61000.0
2012-12-12 14:20:00,20.36,20.37,20.34,20.35,197000.0,16.7953,16.8036,16.7788,16.7871,197000.0
2012-12-12 14:30:00,20.35,20.35,20.34,20.34,206000.0,16.7871,16.7871,16.7788,16.7788,206000.0
2012-12-12 14:40:00,20.34,20.36,20.34,20.36,94500.0,16.7788,16.7953,16.7788,16.7953,94500.0
2012-12-12 14:50:00,20.35,20.35,20.34,20.34,125500.0,16.7871,16.7871,16.7788,16.7788,125500.0
2012-12-12 15:00:00,20.34,20.35,20.31,20.32,235000.0,16.7788,16.7871,16.7541,16.7623,235000.0
2012-12-12 15:10:00,20.32,20.32,20.3,20.31,69000.0,16.7623,16.7623,16.7458,16.7541,69000.0
2012-12-12 15:20:00,20.31,20.31,20.26,20.27,185000.0,16.7541,16.7541,16.7128,16.7211,185000.0
2012-12-12 15:30:00,20.27,20.28,20.24,20.24,107500.0,16.7211,16.7293,16.6963,16.6963,107500.0
2012-12-12 15:40:00,20.23,20.25,20.23,20.25,184500.0,16.6881,16.7046,16.6881,16.7046,184500.0
2012-12-12 15:50:00,20.25,20.27,20.25,20.27,139000.0,16.7046,16.7211,16.7046,16.7211,139000.0
2012-12-13 09:30:00,20.27,20.3,20.25,20.29,355500.0,16.7211,16.7458,16.7046,16.7376,355500.0
2012-12-13 09:40:00,20.29,20.29,20.24,20.26,142000.0,16.7376,16.7376,16.6963,16.7128,142000.0
2012-12-13 09:50:00,20.27,20.28,20.26,20.27,165000.0,16.7211,16.7293,16.7128,16.7211,165000.0
2012-12-13 10:00:00,20.27,20.29,20.26,20.29,83500.0,16.7211,16.7376,16.7128,16.7376,83500.0
2012-12-13 10:10:00,20.29,20.32,20.29,20.32,203000.0,16.7376,16.7623,16.7376,16.7623,203000.0
2012-12-13 10:20:00,20.32,20.33,20.31,20.31,190000.0,16.7623,16.7706,16.7541,16.7541,190000.0
2012-12-13 10:30:00,20.31,20.31,20.29,20.29,148000.0,16.7541,16.7541,16.7376,16.7376,148000.0
2012-12-13 10:40:00,20.29,20.29,20.26,20.27,75000.0,16.7376,16.7376,16.7128,16.7211,75000.0
2012-12-13 10:50:00,20.27,20.27,20.26,20.27,123500.0,16.7211,16.7211,16.7128,16.7211,123500.0
2012-12-13 11:00:00,20.27,20.27,20.25,20.25,198000.0,16.7211,16.7211,16.7046,16.7046,198000.0
2012-12-13 11:10:00,20.25,20.25,20.22,20.23,204000.0,16.7046,16.7046,16.6798,16.6881,204000.0
2012-12-13 11:20:00,20.23,20.23,20.21,20.23,102500.0,16.6881,16.6881,16.6716,16.6881,102500.0
2012-12-13 11:30:00,20.23,20.25,20.22,20.23,86000.0,16.6881,16.7046,16.6798,16.6881,86000.0
2012-12-13 11:40:00,20.23,20.23,20.21,20.21,33000.0,16.6881,16.6881,16.6716,16.6716,33000.0
2012-12-13 11:50:00,20.22,20.23,20.22,20.23,89000.0,16.6798,16.6881,16.6798,16.6881,89000.0
2012-12-13 12:00:00,20.23,20.23,20.22,20.23,354000.0,16.6881,16.6881,16.6798,16.6881,354000.0
2012-12-13 12:10:00,20.23,20.23,20.19,20.19,280000.0,16.6881,16.6881,16.6551,16.6551,280000.0
2012-12-13 12:20:00,20.19,20.2,20.17,20.17,93500.0,16.6551,16.6633,16.6386,16.6386,93500.0
2012-12-13 12:30:00,20.17,20.18,20.16,20.16,206500.0,16.6386,16.6468,16.6303,16.6303,206500.0
2012-12-13 12:40:00,20.16,20.16,20.15,20.16,160000.0,16.6303,16.6303,16.6221,16.6303,160000.0
2012-12-13 12:50:00,20.16,20.16,20.15,20.16,138500.0,16.6303,16.6303,16.6221,16.6303,138500.0
2012-12-13 13:00:00,20.15,20.16,20.15,20.15,61500.0,16.6221,16.6303,16.6221,16.6221,61500.0
2012-12-13 13:10:00,20.15,20.15,20.13,20.14,89000.0,16.6221,16.6221,16.6056,16.6138,89000.0
2012-12-13 13:20:00,20.14,20.15,20.14,20.15,92000.0,16.6138,16.6221,16.6138,16.6221,92000.0
2012-12-13 13:30:00,20.15,20.15,20.14,20.15,65500.0,16.6221,16.6221,16.6138,16.6221,65500.0
2012-12-13 13:40:00,20.15,20.15,20.13,20.13,25500.0,16.6221,16.6221,16.6056,16.6056,25500.0
2012-12-13 13:50:00,20.13,20.15,20.13,20.15,39500.0,16.6056,16.6221,16.6056,16.6221,39500.0
2012-12-13 14:00:00,20.14,20.15,20.11,20.12,76000.0,16.6138,16.6221,16.5891,16.5973,76000.0
2012-12-13 14:10:00,20.12,20.12,20.09,20.1,45000.0,16.5973,16.5973,16.5726,16.5808,45000.0
2012-12-13 14:20:00,20.1,20.11,20.09,20.11,41500.0,16.5808,16.5891,16.5726,16.5891,41500.0
2012-12-13 14:30:00,20.1,20.11,20.1,20.1,199000.0,16.5808,16.5891,16.5808,16.5808,199000.0
2012-12-13 14:40:00,20.1,20.11,20.09,20.11,115500.0,16.5808,16.5891,16.5726,16.5891,115500.0
2012-12-13 14:50:00,20.11,20.12,20.11,20.11,101500.0,16.5891,16.5973,16.5891,16.5891,101500.0
2012-12-13 15:00:00,20.11,20.12,20.1,20.1,45000.0,16.5891,16.5973,16.5808,16.5808,45000.0
2012-12-13 15:10:00,20.1,20.11,20.1,20.1,60500.0,16.5808,16.5891,16.5808,16.5808,60500.0
2012-12-13 15:20:00,20.1,20.11,20.1,20.11,122000.0,16.5808,16.5891,16.5808,16.5891,122000.0
2012-12-13 15:30:00,20.11,20.17,20.11,20.17,172000.0,16.5891,16.6386,16.5891,16.6386,172000.0
2012-12-13 15:40:00,20.17,20.19,20.15,20.15,172000.0,16.6386,16.6551,16.6221,16.6221,172000.0
2012-12-13 15:50:00,20.15,20.16,20.13,20.14,76000.0,16.6221,16.6303,16.6056,16.6138,76000.0
2012-12-14 09:30:00,20.12,20.14,20.09,20.13,312500.0,16.5973,16.6138,16.5726,16.6056,312500.0
2012-12-14 09:40:00,20.13,20.16,20.13,20.16,115000.0,16.6056,16.6303,16.6056,16.6303,115000.0
2012-12-14 09:50:00,20.16,20.16,20.11,20.11,61000.0,16.6303,16.6303,16.5891,16.5891,61000.0
2012-12-14 10:00:00,20.11,20.14,20.11,20.11,156000.0,16.5891,16.6138,16.5891,16.5891,156000.0
2012-12-14 10:10:00,20.11,20.14,20.1,20.1,225500.0,16.5891,16.6138,16.5808,16.5808,225500.0
2012-12-14 10:20:00,20.11,20.13,20.1,20.12,157000.0,16.5891,16.6056,16.5808,16.5973,157000.0
2012-12-14 10:30:00,20.13,20.13,20.11,20.13,85500.0,16.6056,16.6056,16.5891,16.6056,85500.0
2012-12-14 10:40:00,20.12,20.16,20.12,20.16,128500.0,16.5973,16.6303,16.5973,16.6303,128500.0
2012-12-14 10:50:00,20.16,20.16,20.15,20.15,341500.0,16.6303,16.6303,16.6221,16.6221,341500.0
2012-12-14 11:00:00,20.15,20.16,20.14,20.16,435000.0,16.6221,16.6303,16.6138,16.6303,435000.0
2012-12-14 11:10:00,20.16,20.16,20.15,20.15,257500.0,16.6303,16.6303,16.6221,16.6221,257500.0
2012-12-14 11:20:00,20.15,20.16,20.13,20.14,169500.0,16.6221,16.6303,16.6056,16.6138,169500.0
2012-12-14 11:30:00,20.14,20.14,20.11,20.13,156500.0,16.6138,16.6138,16.5891,16.6056,156500.0
2012-12-14 11:40:00,20.13,20.15,20.13,20.14,87000.0,16.6056,16.6221,16.6056,16.6138,87000.0
2012-12-14 11:50:00,20.14,20.14,20.13,20.14,71500.0,16.6138,16.6138,16.6056,16.6138,71500.0
2012-12-14 12:00:00,20.13,20.16,20.13,20.16,189000.0,16.6056,16.6303,16.6056,16.6303,189000.0
2012-12-14 12:10:00,20.15,20.17,20.15,20.15,148500.0,16.6221,16.6386,16.6221,16.6221,148500.0
2012-12-14 12:20:00,20.15,20.16,20.14,20.16,219500.0,16.6221,16.6303,16.6138,16.6303,219500.0
2012-12-14 12:30:00,20.16,20.16,20.15,20.15,94500.0,16.6303,16.6303,16.6221,16.6221,94500.0
2012-12-14 12:40:00,20.15,20.16,20.15,20.16,169000.0,16.6221,16.6303,16.6221,16.6303,169000.0
2012-12-14 12:50:00,20.15,20.15,20.14,20.15,78000.0,16.6221,16.6221,16.6138,16.6221,78000.0
2012-12-14 13:00:00,20.15,20.15,20.14,20.14,27500.0,16.6221,16.6221,16.6138,16.6138,27500.0
2012-12-14 13:10:00,20.14,20.14,20.12,20.12,51000.0,16.6138,16.6138,16.5973,16.5973,51000.0
2012-12-14 13:20:00,20.12,20.12,20.11,20.12,23500.0,16.5973,16.5973,16.5891,16.5973,23500.0
2012-12-14 13:30:00,20.12,20.13,20.12,20.12,86500.0,16.5973,16.6056,16.5973,16.5973,86500.0
2012-12-14 13:40:00,20.13,20.14,20.12,20.14,54500.0,16.6056,16.6138,16.5973,16.6138,54500.0
2012-12-14 13:50:00,20.13,20.14,20.13,20.13,82000.0,16.6056,16.6138,16.6056,16.6056,82000.0
2012-12-14 14:00:00,20.13,20.14,20.13,20.14,14500.0,16.6056,16.6138,16.6056,16.6138,14500.0
2012-12-14 14:10:00,20.13,20.14,20.13,20.13,345500.0,16.6056,16.6138,16.6056,16.6056,345500.0
2012-12-14 14:20:00,20.13,20.13,20.12,20.12,69500.0,16.6056,16.6056,16.5973,16.5973,69500.0
2012-12-14 14:30:00,20.12,20.13,20.12,20.12,49000.0,16.5973,16.6056,16.5973,16.5973,49000.0
2012-12-14 14:40:00,20.12,20.12,20.11,20.12,393500.0,16.5973,16.5973,16.5891,16.5973,393500.0
2012-12-14 14:50:00,20.12,20.13,20.09,20.09,95000.0,16.5973,16.6056,16.5726,16.5726,95000.0
2012-12-14 15:00:00,20.1,20.1,20.08,20.08,46000.0,16.5808,16.5808,16.5643,16.5643,46000.0
2012-12-14 15:10:00,20.08,20.09,20.08,20.08,137000.0,16.5643,16.5726,16.5643,16.5643,137000.0
2012-12-14 15:20:00,20.08,20.09,20.07,20.08,111000.0,16.5643,16.5726,16.5561,16.5643,111000.0
2012-12-14 15:30:00,20.08,20.11,20.08,20.1,77000.0,16.5643,16.5891,16.5643,16.5808,77000.0
2012-12-14 15:40:00,20.1,20.11,20.09,20.1,111000.0,16.5808,16.5891,16.5726,16.5808,111000.0
2012-12-14 15:50:00,20.08,20.09,20.07,20.09,177000.0,16.5643,16.5726,16.5561,16.5726,177000.0
2012-12-17 09:30:00,20.13,20.18,20.12,20.17,111000.0,16.6056,16.6468,16.5973,16.6386,111000.0
2012-12-17 09:40:00,20.17,20.22,20.16,20.22,115500.0,16.6386,16.6798,16.6303,16.6798,115500.0
2012-12-17 09:50:00,20.21,20.24,20.2,20.23,70000.0,16.6716,16.6963,16.6633,16.6881,70000.0
2012-12-17 10:00:00,20.23,20.23,20.22,20.22,39000.0,16.6881,16.6881,16.6798,16.6798,39000.0
2012-12-17 10:10:00,20.23,20.23,20.18,20.18,162000.0,16.6881,16.6881,16.6468,16.6468,162000.0
2012-12-17 10:20:00,20.18,20.18,20.16,20.17,55000.0,16.6468,16.6468,16.6303,16.6386,55000.0
2012-12-17 10:30:00,20.16,20.19,20.16,20.19,45000.0,16.6303,16.6551,16.6303,16.6551,45000.0
2012-12-17 10:40:00,20.19,20.19,20.18,20.18,93500.0,16.6551,16.6551,16.6468,16.6468,93500.0
2012-12-17 10:50:00,20.18,20.19,20.17,20.17,32000.0,16.6468,16.6551,16.6386,16.6386,32000.0
2012-12-17 11:00:00,20.17,20.19,20.17,20.19,94000.0,16.6386,16.6551,16.6386,16.6551,94000.0
2012-12-17 11:10:00,20.19,20.23,20.19,20.23,92000.0,16.6551,16.6881,16.6551,16.6881,92000.0
2012-12-17 11:20:00,20.23,20.23,20.21,20.21,108500.0,16.6881,16.6881,16.6716,16.6716,108500.0
2012-12-17 11:30:00,20.21,20.23,20.21,20.22,120000.0,16.6716,16.6881,16.6716,16.6798,120000.0
2012-12-17 11:40:00,20.22,20.25,20.22,20.23,129500.0,16.6798,16.7046,16.6798,16.6881,129500.0
2012-12-17 11:50:00,20.23,20.23,20.22,20.22,49500.0,16.6881,16.6881,16.6798,16.6798,49500.0
2012-12-17 12:00:00,20.22,20.25,20.22,20.24,168000.0,16.6798,16.7046,16.6798,16.6963,168000.0
2012-12-17 12:10:00,20.24,20.24,20.23,20.23,82000.0,16.6963,16.6963,16.6881,16.6881,82000.0
2012-12-17 12:20:00,20.23,20.26,20.23,20.25,183500.0,16.6881,16.7128,16.6881,16.7046,183500.0
2012-12-17 12:30:00,20.25,20.25,20.24,20.24,51000.0,16.7046,16.7046,16.6963,16.6963,51000.0
2012-12-17 12:40:00,20.24,20.24,20.23,20.23,32500.0,16.6963,16.6963,16.6881,16.6881,32500.0
2012-12-17 12:50:00,20.23,20.24,20.23,20.23,51500.0,16.6881,16.6963,16.6881,16.6881,51500.0
2012-12-17 13:00:00,20.23,20.24,20.23,20.23,82000.0,16.6881,16.6963,16.6881,16.6881,82000.0
2012-12-17 13:10:00,20.23,20.24,20.22,20.22,69500.0,16.6881,16.6963,16.6798,16.6798,69500.0
2012-12-17 13:20:00,20.22,20.23,20.22,20.23,46500.0,16.6798,16.6881,16.6798,16.6881,46500.0
2012-12-17 13:30:00,20.23,20.23,20.22,20.22,87500.0,16.6881,16.6881,16.6798,16.6798,87500.0
2012-12-17 13:40:00,20.22,20.22,20.21,20.22,76000.0,16.6798,16.6798,16.6716,16.6798,76000.0
2012-12-17 13:50:00,20.22,20.22,20.2,20.21,52500.0,16.6798,16.6798,16.6633,16.6716,52500.0
2012-12-17 14:00:00,20.21,20.23,20.2,20.21,333500.0,16.6716,16.6881,16.6633,16.6716,333500.0
2012-12-17 14:10:00,20.22,20.22,20.19,20.2,226000.0,16.6798,16.6798,16.6551,16.6633,226000.0
2012-12-17 14:20:00,20.2,20.2,20.18,20.2,225500.0,16.6633,16.6633,16.6468,16.6633,225500.0
2012-12-17 14:30:00,20.19,20.2,20.19,20.2,251500.0,16.6551,16.6633,16.6551,16.6633,251500.0
2012-12-17 14:40:00,20.2,20.21,20.19,20.2,286000.0,16.6633,16.6716,16.6551,16.6633,286000.0
2012-12-17 14:50:00,20.2,20.21,20.19,20.2,223500.0,16.6633,16.6716,16.6551,16.6633,223500.0
2012-12-17 15:00:00,20.2,20.22,20.2,20.21,99000.0,16.6633,16.6798,16.6633,16.6716,99000.0
2012-12-17 15:10:00,20.22,20.22,20.2,20.2,179500.0,16.6798,16.6798,16.6633,16.6633,179500.0
2012-12-17 15:20:00,20.2,20.21,20.2,20.2,138000.0,16.6633,16.6716,16.6633,16.6633,138000.0
2012-12-17 15:30:00,20.2,20.23,20.2,20.22,689500.0,16.6633,16.6881,16.6633,16.6798,689500.0
2012-12-17 15:40:00,20.22,20.25,20.22,20.24,509500.0,16.6798,16.7046,16.6798,16.6963,509500.0
2012-12-17 15:50:00,20.24,20.29,20.24,20.28,1581000.0,16.6963,16.7376,16.6963,16.7293,1581000.0
2012-12-18 09:30:00,20.32,20.34,20.28,20.34,237500.0,16.7623,16.7788,16.7293,16.7788,237500.0
2012-12-18 09:40:00,20.34,20.38,20.34,20.37,45000.0,16.7788,16.8118,16.7788,16.8036,45000.0
2012-12-18 09:50:00,20.38,20.38,20.37,20.37,52000.0,16.8118,16.8118,16.8036,16.8036,52000.0
2012-12-18 10:00:00,20.37,20.39,20.36,20.38,81000.0,16.8036,16.8201,16.7953,16.8118,81000.0
2012-12-18 10:10:00,20.39,20.42,20.39,20.41,169000.0,16.8201,16.8448,16.8201,16.8366,169000.0
2012-12-18 10:20:00,20.41,20.43,20.4,20.42,194500.0,16.8366,16.8531,16.8283,16.8448,194500.0
2012-12-18 10:30:00,20.42,20.44,20.42,20.44,64000.0,16.8448,16.8613,16.8448,16.8613,64000.0
2012-12-18 10:40:00,20.44,20.47,20.44,20.47,275000.0,16.8613,16.886,16.8613,16.886,275000.0
2012-12-18 10:50:00,20.47,20.48,20.46,20.46,256500.0,16.886,16.8943,16.8778,16.8778,256500.0
2012-12-18 11:00:00,20.46,20.47,20.45,20.45,64500.0,16.8778,16.886,16.8695,16.8695,64500.0
2012-12-18 11:10:00,20.46,20.48,20.45,20.48,83000.0,16.8778,16.8943,16.8695,16.8943,83000.0
2012-12-18 11:20:00,20.48,20.49,20.47,20.47,157000.0,16.8943,16.9025,16.886,16.886,157000.0
2012-12-18 11:30:00,20.47,20.48,20.47,20.48,212500.0,16.886,16.8943,16.886,16.8943,212500.0
2012-12-18 11:40:00,20.48,20.48,20.48,20.48,59500.0,16.8943,16.8943,16.8943,16.8943,59500.0
2012-12-18 11:50:00,20.48,20.48,20.46,20.46,106000.0,16.8943,16.8943,16.8778,16.8778,106000.0
2012-12-18 12:00:00,20.46,20.47,20.46,20.47,85000.0,16.8778,16.886,16.8778,16.886,85000.0
2012-12-18 12:10:00,20.47,20.48,20.47,20.48,42500.0,16.886,16.8943,16.886,16.8943,42500.0
2012-12-18 12:20:00,20.48,20.48,20.47,20.48,74000.0,16.8943,16.8943,16.886,16.8943,74000.0
2012-12-18 12:30:00,20.48,20.52,20.48,20.52,113000.0,16.8943,16.9273,16.8943,16.9273,113000.0
2012-12-18 12:40:00,20.51,20.53,20.51,20.52,113500.0,16.919,16.9355,16.919,16.9273,113500.0
2012-12-18 12:50:00,20.53,20.53,20.53,20.53,152000.0,16.9355,16.9355,16.9355,16.9355,152000.0
2012-12-18 13:00:00,20.53,20.54,20.53,20.54,58500.0,16.9355,16.9438,16.9355,16.9438,58500.0
2012-12-18 13:10:00,20.54,20.55,20.52,20.53,153000.0,16.9438,16.952,16.9273,16.9355,153000.0
2012-12-18 13:20:00,20.53,20.53,20.52,20.52,75000.0,16.9355,16.9355,16.9273,16.9273,75000.0
2012-12-18 13:30:00,20.52,20.54,20.52,20.54,78500.0,16.9273,16.9438,16.9273,16.9438,78500.0
2012-12-18 13:40:00,20.53,20.55,20.53,20.54,115000.0,16.9355,16.952,16.9355,16.9438,115000.0
2012-12-18 13:50:00,20.54,20.54,20.53,20.53,194000.0,16.9438,16.9438,16.9355,16.9355,194000.0
2012-12-18 14:00:00,20.54,20.54,20.53,20.53,183500.0,16.9438,16.9438,16.9355,16.9355,183500.0
2012-12-18 14:10:00,20.53,20.54,20.52,20.53,70000.0,16.9355,16.9438,16.9273,16.9355,70000.0
2012-12-18 14:20:00,20.52,20.52,20.51,20.52,91000.0,16.9273,16.9273,16.919,16.9273,91000.0
2012-12-18 14:30:00,20.51,20.51,20.5,20.51,71500.0,16.919,16.919,16.9108,16.919,71500.0
2012-12-18 14:40:00,20.51,20.53,20.51,20.53,186500.0,16.919,16.9355,16.919,16.9355,186500.0
2012-12-18 14:50:00,20.53,20.53,20.52,20.52,87000.0,16.9355,16.9355,16.9273,16.9273,87000.0
2012-12-18 15:00:00,20.52,20.54,20.52,20.52,218500.0,16.9273,16.9438,16.9273,16.9273,218500.0
2012-12-18 15:10:00,20.52,20.53,20.52,20.53,304000.0,16.9273,16.9355,16.9273,16.9355,304000.0
2012-12-18 15:20:00,20.53,20.54,20.51,20.52,74000.0,16.9355,16.9438,16.919,16.9273,74000.0
2012-12-18 15:30:00,20.51,20.53,20.51,20.53,123000.0,16.919,16.9355,16.919,16.9355,123000.0
2012-12-18 15:40:00,20.53,20.54,20.52,20.53,186000.0,16.9355,16.9438,16.9273,16.9355,186000.0
2012-12-18 15:50:00,20.53,20.57,20.53,20.56,360000.0,16.9355,16.9685,16.9355,16.9603,360000.0
2012-12-19 09:30:00,20.47,20.48,20.45,20.48,392500.0,16.9828,16.9911,16.9662,16.9911,392500.0
2012-12-19 09:40:00,20.47,20.47,20.45,20.45,91500.0,16.9828,16.9828,16.9662,16.9662,91500.0
2012-12-19 09:50:00,20.45,20.45,20.43,20.43,105500.0,16.9662,16.9662,16.9496,16.9496,105500.0
2012-12-19 10:00:00,20.43,20.44,20.42,20.44,39000.0,16.9496,16.9579,16.9414,16.9579,39000.0
2012-12-19 10:10:00,20.45,20.45,20.42,20.43,54500.0,16.9662,16.9662,16.9414,16.9496,54500.0
2012-12-19 10:20:00,20.43,20.44,20.42,20.43,72500.0,16.9496,16.9579,16.9414,16.9496,72500.0
2012-12-19 10:30:00,20.43,20.46,20.43,20.46,118000.0,16.9496,16.9745,16.9496,16.9745,118000.0
2012-12-19 10:40:00,20.46,20.47,20.45,20.47,49000.0,16.9745,16.9828,16.9662,16.9828,49000.0
2012-12-19 10:50:00,20.47,20.48,20.46,20.47,119000.0,16.9828,16.9911,16.9745,16.9828,119000.0
2012-12-19 11:00:00,20.47,20.49,20.47,20.49,142500.0,16.9828,16.9994,16.9828,16.9994,142500.0
2012-12-19 11:10:00,20.49,20.49,20.48,20.49,166500.0,16.9994,16.9994,16.9911,16.9994,166500.0
2012-12-19 11:20:00,20.49,20.49,20.47,20.48,132500.0,16.9994,16.9994,16.9828,16.9911,132500.0
2012-12-19 11:30:00,20.48,20.5,20.48,20.49,45500.0,16.9911,17.0077,16.9911,16.9994,45500.0
2012-12-19 11:40:00,20.5,20.5,20.48,20.49,138500.0,17.0077,17.0077,16.9911,16.9994,138500.0
2012-12-19 11:50:00,20.49,20.49,20.48,20.49,83000.0,16.9994,16.9994,16.9911,16.9994,83000.0
2012-12-19 12:00:00,20.49,20.49,20.47,20.47,148000.0,16.9994,16.9994,16.9828,16.9828,148000.0
2012-12-19 12:10:00,20.47,20.48,20.47,20.47,46500.0,16.9828,16.9911,16.9828,16.9828,46500.0
2012-12-19 12:20:00,20.48,20.5,20.47,20.49,133500.0,16.9911,17.0077,16.9828,16.9994,133500.0
2012-12-19 12:30:00,20.5,20.5,20.48,20.48,166000.0,17.0077,17.0077,16.9911,16.9911,166000.0
2012-12-19 12:40:00,20.49,20.51,20.49,20.51,98500.0,16.9994,17.016,16.9994,17.016,98500.0
2012-12-19 12:50:00,20.51,20.51,20.48,20.48,80000.0,17.016,17.016,16.9911,16.9911,80000.0
2012-12-19 13:00:00,20.48,20.49,20.48,20.49,84000.0,16.9911,16.9994,16.9911,16.9994,84000.0
2012-12-19 13:10:00,20.49,20.49,20.45,20.46,137000.0,16.9994,16.9994,16.9662,16.9745,137000.0
2012-12-19 13:20:00,20.46,20.48,20.46,20.47,49500.0,16.9745,16.9911,16.9745,16.9828,49500.0
2012-12-19 13:30:00,20.48,20.48,20.47,20.47,46000.0,16.9911,16.9911,16.9828,16.9828,46000.0
2012-12-19 13:40:00,20.47,20.47,20.45,20.47,186500.0,16.9828,16.9828,16.9662,16.9828,186500.0
2012-12-19 13:50:00,20.47,20.5,20.47,20.49,279500.0,16.9828,17.0077,16.9828,16.9994,279500.0
2012-12-19 14:00:00,20.49,20.49,20.47,20.48,42500.0,16.9994,16.9994,16.9828,16.9911,42500.0
2012-12-19 14:10:00,20.48,20.48,20.45,20.46,58000.0,16.9911,16.9911,16.9662,16.9745,58000.0
2012-12-19 14:20:00,20.46,20.47,20.46,20.46,63000.0,16.9745,16.9828,16.9745,16.9745,63000.0
2012-12-19 14:30:00,20.47,20.47,20.46,20.47,169000.0,16.9828,16.9828,16.9745,16.9828,169000.0
2012-12-19 14:40:00,20.47,20.47,20.44,20.44,71500.0,16.9828,16.9828,16.9579,16.9579,71500.0
2012-12-19 14:50:00,20.44,20.44,20.43,20.44,103500.0,16.9579,16.9579,16.9496,16.9579,103500.0
2012-12-19 15:00:00,20.44,20.45,20.43,20.45,171000.0,16.9579,16.9662,16.9496,16.9662,171000.0
2012-12-19 15:10:00,20.45,20.45,20.43,20.44,177500.0,16.9662,16.9662,16.9496,16.9579,177500.0
2012-12-19 15:20:00,20.44,20.47,20.44,20.46,288500.0,16.9579,16.9828,16.9579,16.9745,288500.0
2012-12-19 15:30:00,20.46,20.48,20.45,20.48,191500.0,16.9745,16.9911,16.9662,16.9911,191500.0
2012-12-19 15:40:00,20.47,20.48,20.45,20.45,119000.0,16.9828,16.9911,16.9662,16.9662,119000.0
2012-12-19 15:50:00,20.45,20.45,20.4,20.4,263500.0,16.9662,16.9662,16.9248,16.9248,263500.0
2012-12-20 09:30:00,20.44,20.47,20.41,20.41,237500.0,16.9579,16.9828,16.9331,16.9331,237500.0
2012-12-20 09:40:00,20.4,20.41,20.39,20.41,148000.0,16.9248,16.9331,16.9165,16.9331,148000.0
2012-12-20 09:50:00,20.42,20.42,20.38,20.4,83000.0,16.9414,16.9414,16.9082,16.9248,83000.0
2012-12-20 10:00:00,20.4,20.45,20.4,20.45,198500.0,16.9248,16.9662,16.9248,16.9662,198500.0
2012-12-20 10:10:00,20.45,20.46,20.43,20.45,94000.0,16.9662,16.9745,16.9496,16.9662,94000.0
2012-12-20 10:20:00,20.46,20.46,20.43,20.44,80500.0,16.9745,16.9745,16.9496,16.9579,80500.0
2012-12-20 10:30:00,20.43,20.46,20.43,20.46,144000.0,16.9496,16.9745,16.9496,16.9745,144000.0
2012-12-20 10:40:00,20.46,20.47,20.44,20.45,88000.0,16.9745,16.9828,16.9579,16.9662,88000.0
2012-12-20 10:50:00,20.45,20.46,20.45,20.46,80000.0,16.9662,16.9745,16.9662,16.9745,80000.0
2012-12-20 11:00:00,20.46,20.47,20.45,20.47,84000.0,16.9745,16.9828,16.9662,16.9828,84000.0
2012-12-20 11:10:00,20.47,20.47,20.44,20.45,64000.0,16.9828,16.9828,16.9579,16.9662,64000.0
2012-12-20 11:20:00,20.45,20.46,20.42,20.43,192500.0,16.9662,16.9745,16.9414,16.9496,192500.0
2012-12-20 11:30:00,20.43,20.46,20.43,20.45,163000.0,16.9496,16.9745,16.9496,16.9662,163000.0
2012-12-20 11:40:00,20.45,20.46,20.44,20.46,53000.0,16.9662,16.9745,16.9579,16.9745,53000.0
2012-12-20 11:50:00,20.46,20.46,20.44,20.45,75000.0,16.9745,16.9745,16.9579,16.9662,75000.0
2012-12-20 12:00:00,20.45,20.46,20.45,20.46,84000.0,16.9662,16.9745,16.9662,16.9745,84000.0
2012-12-20 12:10:00,20.47,20.47,20.46,20.46,70000.0,16.9828,16.9828,16.9745,16.9745,70000.0
2012-12-20 12:20:00,20.46,20.47,20.46,20.46,86500.0,16.9745,16.9828,16.9745,16.9745,86500.0
2012-12-20 12:30:00,20.46,20.47,20.46,20.47,31000.0,16.9745,16.9828,16.9745,16.9828,31000.0
2012-12-20 12:40:00,20.47,20.47,20.46,20.46,204000.0,16.9828,16.9828,16.9745,16.9745,204000.0
2012-12-20 12:50:00,20.46,20.48,20.46,20.47,211500.0,16.9745,16.9911,16.9745,16.9828,211500.0
2012-12-20 13:00:00,20.47,20.47,20.45,20.46,120500.0,16.9828,16.9828,16.9662,16.9745,120500.0
2012-12-20 13:10:00,20.47,20.47,20.45,20.46,62000.0,16.9828,16.9828,16.9662,16.9745,62000.0
2012-12-20 13:20:00,20.46,20.49,20.45,20.49,179500.0,16.9745,16.9994,16.9662,16.9994,179500.0
2012-12-20 13:30:00,20.48,20.51,20.48,20.51,45500.0,16.9911,17.016,16.9911,17.016,45500.0
2012-12-20 13:40:00,20.5,20.52,20.5,20.52,86000.0,17.0077,17.0243,17.0077,17.0243,86000.0
2012-12-20 13:50:00,20.51,20.52,20.51,20.52,61500.0,17.016,17.0243,17.016,17.0243,61500.0
2012-12-20 14:00:00,20.52,20.52,20.51,20.51,136500.0,17.0243,17.0243,17.016,17.016,136500.0
2012-12-20 14:10:00,20.51,20.53,20.51,20.52,258000.0,17.016,17.0326,17.016,17.0243,258000.0
2012-12-20 14:20:00,20.52,20.53,20.51,20.53,169500.0,17.0243,17.0326,17.016,17.0326,169500.0
2012-12-20 14:30:00,20.53,20.53,20.52,20.53,166500.0,17.0326,17.0326,17.0243,17.0326,166500.0
2012-12-20 14:40:00,20.53,20.54,20.52,20.54,134000.0,17.0326,17.0409,17.0243,17.0409,134000.0
2012-12-20 14:50:00,20.54,20.54,20.53,20.54,283000.0,17.0409,17.0409,17.0326,17.0409,283000.0
2012-12-20 15:00:00,20.53,20.53,20.52,20.52,363000.0,17.0326,17.0326,17.0243,17.0243,363000.0
2012-12-20 15:10:00,20.52,20.53,20.51,20.51,815000.0,17.0243,17.0326,17.016,17.016,815000.0
2012-12-20 15:20:00,20.51,20.52,20.51,20.51,275500.0,17.016,17.0243,17.016,17.016,275500.0
2012-12-20 15:30:00,20.51,20.52,20.5,20.52,302500.0,17.016,17.0243,17.0077,17.0243,302500.0
2012-12-20 15:40:00,20.52,20.53,20.51,20.52,627000.0,17.0243,17.0326,17.016,17.0243,627000.0
2012-12-20 15:50:00,20.52,20.56,20.51,20.55,330500.0,17.0243,17.0575,17.016,17.0492,330500.0
2012-12-21 09:30:00,20.27,20.3,20.24,20.3,381000.0,16.8169,16.8418,16.792,16.8418,381000.0
2012-12-21 09:40:00,20.3,20.35,20.3,20.34,175500.0,16.8418,16.8833,16.8418,16.875,175500.0
2012-12-21 09:50:00,20.34,20.39,20.34,20.37,257000.0,16.875,16.9165,16.875,16.8999,257000.0
2012-12-21 10:00:00,20.37,20.37,20.34,20.34,145500.0,16.8999,16.8999,16.875,16.875,145500.0
2012-12-21 10:10:00,20.34,20.41,20.33,20.41,110000.0,16.875,16.9331,16.8667,16.9331,110000.0
2012-12-21 10:20:00,20.41,20.42,20.39,20.4,71000.0,16.9331,16.9414,16.9165,16.9248,71000.0
2012-12-21 10:30:00,20.41,20.42,20.4,20.41,115000.0,16.9331,16.9414,16.9248,16.9331,115000.0
2012-12-21 10:40:00,20.41,20.41,20.39,20.4,120000.0,16.9331,16.9331,16.9165,16.9248,120000.0
2012-12-21 10:50:00,20.4,20.41,20.39,20.4,155500.0,16.9248,16.9331,16.9165,16.9248,155500.0
2012-12-21 11:00:00,20.4,20.41,20.36,20.37,183500.0,16.9248,16.9331,16.8916,16.8999,183500.0
2012-12-21 11:10:00,20.37,20.38,20.36,20.36,164000.0,16.8999,16.9082,16.8916,16.8916,164000.0
2012-12-21 11:20:00,20.36,20.38,20.36,20.37,262000.0,16.8916,16.9082,16.8916,16.8999,262000.0
2012-12-21 11:30:00,20.37,20.37,20.32,20.34,212000.0,16.8999,16.8999,16.8584,16.875,212000.0
2012-12-21 11:40:00,20.33,20.34,20.32,20.32,233000.0,16.8667,16.875,16.8584,16.8584,233000.0
2012-12-21 11:50:00,20.32,20.34,20.32,20.34,210000.0,16.8584,16.875,16.8584,16.875,210000.0
2012-12-21 12:00:00,20.34,20.35,20.32,20.33,77000.0,16.875,16.8833,16.8584,16.8667,77000.0
2012-12-21 12:10:00,20.34,20.34,20.32,20.33,68000.0,16.875,16.875,16.8584,16.8667,68000.0
2012-12-21 12:20:00,20.33,20.33,20.32,20.32,118500.0,16.8667,16.8667,16.8584,16.8584,118500.0
2012-12-21 12:30:00,20.32,20.35,20.32,20.32,176500.0,16.8584,16.8833,16.8584,16.8584,176500.0
2012-12-21 12:40:00,20.33,20.34,20.32,20.34,54000.0,16.8667,16.875,16.8584,16.875,54000.0
2012-12-21 12:50:00,20.34,20.36,20.34,20.36,138000.0,16.875,16.8916,16.875,16.8916,138000.0
2012-12-21 13:00:00,20.36,20.37,20.35,20.35,53500.0,16.8916,16.8999,16.8833,16.8833,53500.0
2012-12-21 13:10:00,20.35,20.35,20.32,20.33,79500.0,16.8833,16.8833,16.8584,16.8667,79500.0
2012-12-21 13:20:00,20.33,20.34,20.33,20.34,85000.0,16.8667,16.875,16.8667,16.875,85000.0
2012-12-21 13:30:00,20.34,20.35,20.33,20.35,69000.0,16.875,16.8833,16.8667,16.8833,69000.0
2012-12-21 13:40:00,20.35,20.37,20.35,20.36,90000.0,16.8833,16.8999,16.8833,16.8916,90000.0
2012-12-21 13:50:00,20.36,20.36,20.35,20.36,87500.0,16.8916,16.8916,16.8833,16.8916,87500.0
2012-12-21 14:00:00,20.36,20.38,20.36,20.37,68000.0,16.8916,16.9082,16.8916,16.8999,68000.0
2012-12-21 14:10:00,20.37,20.37,20.36,20.37,30000.0,16.8999,16.8999,16.8916,16.8999,30000.0
2012-12-21 14:20:00,20.37,20.37,20.36,20.36,105500.0,16.8999,16.8999,16.8916,16.8916,105500.0
2012-12-21 14:30:00,20.36,20.36,20.35,20.36,276500.0,16.8916,16.8916,16.8833,16.8916,276500.0
2012-12-21 14:40:00,20.36,20.36,20.35,20.36,91000.0,16.8916,16.8916,16.8833,16.8916,91000.0
2012-12-21 14:50:00,20.36,20.37,20.36,20.36,105500.0,16.8916,16.8999,16.8916,16.8916,105500.0
2012-12-21 15:00:00,20.36,20.37,20.36,20.36,94500.0,16.8916,16.8999,16.8916,16.8916,94500.0
2012-12-21 15:10:00,20.36,20.37,20.35,20.37,225500.0,16.8916,16.8999,16.8833,16.8999,225500.0
2012-12-21 15:20:00,20.37,20.38,20.36,20.37,129500.0,16.8999,16.9082,16.8916,16.8999,129500.0
2012-12-21 15:30:00,20.38,20.42,20.38,20.41,118500.0,16.9082,16.9414,16.9082,16.9331,118500.0
2012-12-21 15:40:00,20.41,20.41,20.38,20.38,395000.0,16.9331,16.9331,16.9082,16.9082,395000.0
2012-12-21 15:50:00,20.38,20.41,20.36,20.41,805500.0,16.9082,16.9331,16.8916,16.9331,805500.0
2012-12-24 09:30:00,20.37,20.39,20.32,20.33,164000.0,16.8999,16.9165,16.8584,16.8667,164000.0
2012-12-24 09:40:00,20.34,20.36,20.31,20.32,107500.0,16.875,16.8916,16.8501,16.8584,107500.0
2012-12-24 09:50:00,20.32,20.34,20.31,20.32,165500.0,16.8584,16.875,16.8501,16.8584,165500.0
2012-12-24 10:00:00,20.32,20.33,20.31,20.31,147500.0,16.8584,16.8667,16.8501,16.8501,147500.0
2012-12-24 10:10:00,20.3,20.33,20.3,20.32,192000.0,16.8418,16.8667,16.8418,16.8584,192000.0
2012-12-24 10:20:00,20.32,20.33,20.32,20.33,179000.0,16.8584,16.8667,16.8584,16.8667,179000.0
2012-12-24 10:30:00,20.34,20.36,20.34,20.35,119000.0,16.875,16.8916,16.875,16.8833,119000.0
2012-12-24 10:40:00,20.35,20.35,20.34,20.34,85500.0,16.8833,16.8833,16.875,16.875,85500.0
2012-12-24 10:50:00,20.34,20.35,20.33,20.34,82000.0,16.875,16.8833,16.8667,16.875,82000.0
2012-12-24 11:00:00,20.34,20.35,20.33,20.34,74500.0,16.875,16.8833,16.8667,16.875,74500.0
2012-12-24 11:10:00,20.34,20.34,20.33,20.33,150000.0,16.875,16.875,16.8667,16.8667,150000.0
2012-12-24 11:20:00,20.33,20.34,20.33,20.34,63000.0,16.8667,16.875,16.8667,16.875,63000.0
2012-12-24 11:30:00,20.34,20.34,20.33,20.34,84000.0,16.875,16.875,16.8667,16.875,84000.0
2012-12-24 11:40:00,20.34,20.34,20.33,20.33,67500.0,16.875,16.875,16.8667,16.8667,67500.0
2012-12-24 11:50:00,20.33,20.34,20.33,20.33,69000.0,16.8667,16.875,16.8667,16.8667,69000.0
2012-12-24 12:00:00,20.33,20.34,20.32,20.32,74000.0,16.8667,16.875,16.8584,16.8584,74000.0
2012-12-24 12:10:00,20.32,20.33,20.31,20.32,140500.0,16.8584,16.8667,16.8501,16.8584,140500.0
2012-12-24 12:20:00,20.32,20.34,20.32,20.33,105000.0,16.8584,16.875,16.8584,16.8667,105000.0
2012-12-24 12:30:00,20.33,20.35,20.33,20.34,90000.0,16.8667,16.8833,16.8667,16.875,90000.0
2012-12-24 12:40:00,20.34,20.35,20.34,20.35,78000.0,16.875,16.8833,16.875,16.8833,78000.0
2012-12-24 12:50:00,20.35,20.35,20.33,20.35,539000.0,16.8833,16.8833,16.8667,16.8833,539000.0
2012-12-26 09:30:00,20.39,20.4,20.36,20.37,140000.0,16.9165,16.9248,16.8916,16.8999,140000.0
2012-12-26 09:40:00,20.37,20.38,20.34,20.35,45500.0,16.8999,16.9082,16.875,16.8833,45500.0
2012-12-26 09:50:00,20.35,20.36,20.34,20.35,42500.0,16.8833,16.8916,16.875,16.8833,42500.0
2012-12-26 10:00:00,20.35,20.38,20.35,20.36,28000.0,16.8833,16.9082,16.8833,16.8916,28000.0
2012-12-26 10:10:00,20.36,20.36,20.34,20.34,33000.0,16.8916,16.8916,16.875,16.875,33000.0
2012-12-26 10:20:00,20.35,20.36,20.34,20.35,60000.0,16.8833,16.8916,16.875,16.8833,60000.0
2012-12-26 10:30:00,20.35,20.36,20.33,20.33,67500.0,16.8833,16.8916,16.8667,16.8667,67500.0
2012-12-26 10:40:00,20.33,20.33,20.31,20.32,65500.0,16.8667,16.8667,16.8501,16.8584,65500.0
2012-12-26 10:50:00,20.32,20.32,20.28,20.28,72500.0,16.8584,16.8584,16.8252,16.8252,72500.0
2012-12-26 11:00:00,20.28,20.29,20.23,20.24,144000.0,16.8252,16.8335,16.7837,16.792,144000.0
2012-12-26 11:10:00,20.24,20.27,20.23,20.25,397000.0,16.792,16.8169,16.7837,16.8003,397000.0
2012-12-26 11:20:00,20.25,20.26,20.22,20.22,73500.0,16.8003,16.8086,16.7754,16.7754,73500.0
2012-12-26 11:30:00,20.22,20.24,20.22,20.23,34000.0,16.7754,16.792,16.7754,16.7837,34000.0
2012-12-26 11:40:00,20.24,20.25,20.23,20.24,62000.0,16.792,16.8003,16.7837,16.792,62000.0
2012-12-26 11:50:00,20.23,20.25,20.23,20.24,151500.0,16.7837,16.8003,16.7837,16.792,151500.0
2012-12-26 12:00:00,20.25,20.25,20.23,20.23,58500.0,16.8003,16.8003,16.7837,16.7837,58500.0
2012-12-26 12:10:00,20.24,20.24,20.21,20.22,63500.0,16.792,16.792,16.7671,16.7754,63500.0
2012-12-26 12:20:00,20.22,20.23,20.21,20.21,69000.0,16.7754,16.7837,16.7671,16.7671,69000.0
2012-12-26 12:30:00,20.2,20.21,20.2,20.21,20000.0,16.7588,16.7671,16.7588,16.7671,20000.0
2012-12-26 12:40:00,20.2,20.21,20.2,20.21,36000.0,16.7588,16.7671,16.7588,16.7671,36000.0
2012-12-26 12:50:00,20.21,20.22,20.21,20.22,28500.0,16.7671,16.7754,16.7671,16.7754,28500.0
2012-12-26 13:00:00,20.22,20.22,20.2,20.2,23000.0,16.7754,16.7754,16.7588,16.7588,23000.0
2012-12-26 13:10:00,20.21,20.22,20.21,20.22,44000.0,16.7671,16.7754,16.7671,16.7754,44000.0
2012-12-26 13:20:00,20.22,20.22,20.2,20.22,97500.0,16.7754,16.7754,16.7588,16.7754,97500.0
2012-12-26 13:30:00,20.22,20.23,20.22,20.22,56000.0,16.7754,16.7837,16.7754,16.7754,56000.0
2012-12-26 13:40:00,20.22,20.22,20.21,20.21,131500.0,16.7754,16.7754,16.7671,16.7671,131500.0
2012-12-26 13:50:00,20.21,20.22,20.21,20.21,77000.0,16.7671,16.7754,16.7671,16.7671,77000.0
2012-12-26 14:00:00,20.21,20.23,20.21,20.23,252500.0,16.7671,16.7837,16.7671,16.7837,252500.0
2012-12-26 14:10:00,20.23,20.24,20.22,20.24,69000.0,16.7837,16.792,16.7754,16.792,69000.0
2012-12-26 14:20:00,20.23,20.24,20.23,20.23,21000.0,16.7837,16.792,16.7837,16.7837,21000.0
2012-12-26 14:30:00,20.24,20.25,20.23,20.24,57500.0,16.792,16.8003,16.7837,16.792,57500.0
2012-12-26 14:40:00,20.24,20.25,20.22,20.23,207500.0,16.792,16.8003,16.7754,16.7837,207500.0
2012-12-26 14:50:00,20.23,20.26,20.23,20.25,29500.0,16.7837,16.8086,16.7837,16.8003,29500.0
2012-12-26 15:00:00,20.25,20.25,20.24,20.24,21500.0,16.8003,16.8003,16.792,16.792,21500.0
2012-12-26 15:10:00,20.24,20.25,20.24,20.24,58500.0,16.792,16.8003,16.792,16.792,58500.0
2012-12-26 15:20:00,20.23,20.24,20.23,20.23,63000.0,16.7837,16.792,16.7837,16.7837,63000.0
2012-12-26 15:30:00,20.23,20.23,20.22,20.23,108500.0,16.7837,16.7837,16.7754,16.7837,108500.0
2012-12-26 15:40:00,20.22,20.22,20.2,20.2,123500.0,16.7754,16.7754,16.7588,16.7588,123500.0
2012-12-26 15:50:00,20.2,20.2,20.18,20.18,315000.0,16.7588,16.7588,16.7422,16.7422,315000.0
2012-12-27 09:30:00,20.22,20.24,20.18,20.21,159500.0,16.7754,16.792,16.7422,16.7671,159500.0
2012-12-27 09:40:00,20.21,20.25,20.21,20.23,51000.0,16.7671,16.8003,16.7671,16.7837,51000.0
2012-12-27 09:50:00,20.23,20.23,20.22,20.23,14500.0,16.7837,16.7837,16.7754,16.7837,14500.0
2012-12-27 10:00:00,20.22,20.23,20.2,20.2,183000.0,16.7754,16.7837,16.7588,16.7588,183000.0
2012-12-27 10:10:00,20.21,20.21,20.14,20.14,93500.0,16.7671,16.7671,16.7091,16.7091,93500.0
2012-12-27 10:20:00,20.14,20.15,20.1,20.1,215000.0,16.7091,16.7173,16.6759,16.6759,215000.0
2012-12-27 10:30:00,20.11,20.11,20.09,20.1,38500.0,16.6842,16.6842,16.6676,16.6759,38500.0
2012-12-27 10:40:00,20.1,20.13,20.1,20.13,13000.0,16.6759,16.7008,16.6759,16.7008,13000.0
2012-12-27 10:50:00,20.13,20.14,20.11,20.11,33000.0,16.7008,16.7091,16.6842,16.6842,33000.0
2012-12-27 11:00:00,20.12,20.13,20.09,20.1,46000.0,16.6925,16.7008,16.6676,16.6759,46000.0
2012-12-27 11:10:00,20.1,20.1,20.08,20.09,54500.0,16.6759,16.6759,16.6593,16.6676,54500.0
2012-12-27 11:20:00,20.09,20.1,20.08,20.08,26500.0,16.6676,16.6759,16.6593,16.6593,26500.0
2012-12-27 11:30:00,20.08,20.09,20.08,20.08,43000.0,16.6593,16.6676,16.6593,16.6593,43000.0
2012-12-27 11:40:00,20.09,20.1,20.07,20.08,69500.0,16.6676,16.6759,16.651,16.6593,69500.0
2012-12-27 11:50:00,20.08,20.08,20.05,20.06,302000.0,16.6593,16.6593,16.6344,16.6427,302000.0
2012-12-27 12:00:00,20.06,20.07,20.03,20.03,73000.0,16.6427,16.651,16.6178,16.6178,73000.0
2012-12-27 12:10:00,20.03,20.04,20.03,20.03,152000.0,16.6178,16.6261,16.6178,16.6178,152000.0
2012-12-27 12:20:00,20.03,20.03,20.01,20.01,19500.0,16.6178,16.6178,16.6012,16.6012,19500.0
2012-12-27 12:30:00,20.01,20.01,19.96,19.98,142500.0,16.6012,16.6012,16.5597,16.5763,142500.0
2012-12-27 12:40:00,19.99,19.99,19.97,19.99,18000.0,16.5846,16.5846,16.568,16.5846,18000.0
2012-12-27 12:50:00,19.99,20.0,19.97,20.0,132000.0,16.5846,16.5929,16.568,16.5929,132000.0
2012-12-27 13:00:00,20.01,20.04,20.0,20.03,110000.0,16.6012,16.6261,16.5929,16.6178,110000.0
2012-12-27 13:10:00,20.03,20.08,20.03,20.07,95500.0,16.6178,16.6593,16.6178,16.651,95500.0
2012-12-27 13:20:00,20.07,20.07,20.03,20.03,64500.0,16.651,16.651,16.6178,16.6178,64500.0
2012-12-27 13:30:00,20.04,20.05,20.03,20.04,147500.0,16.6261,16.6344,16.6178,16.6261,147500.0
2012-12-27 13:40:00,20.04,20.04,20.02,20.03,80000.0,16.6261,16.6261,16.6095,16.6178,80000.0
2012-12-27 13:50:00,20.02,20.03,20.02,20.02,62500.0,16.6095,16.6178,16.6095,16.6095,62500.0
2012-12-27 14:00:00,20.02,20.03,20.0,20.01,106500.0,16.6095,16.6178,16.5929,16.6012,106500.0
2012-12-27 14:10:00,20.01,20.03,20.0,20.03,154500.0,16.6012,16.6178,16.5929,16.6178,154500.0
2012-12-27 14:20:00,20.03,20.03,20.01,20.01,71000.0,16.6178,16.6178,16.6012,16.6012,71000.0
2012-12-27 14:30:00,20.01,20.02,20.0,20.02,131500.0,16.6012,16.6095,16.5929,16.6095,131500.0
2012-12-27 14:40:00,20.02,20.11,20.01,20.09,62500.0,16.6095,16.6842,16.6012,16.6676,62500.0
2012-12-27 14:50:00,20.09,20.12,20.09,20.11,137000.0,16.6676,16.6925,16.6676,16.6842,137000.0
2012-12-27 15:00:00,20.12,20.16,20.11,20.15,104000.0,16.6925,16.7256,16.6842,16.7173,104000.0
2012-12-27 15:10:00,20.15,20.15,20.13,20.14,61000.0,16.7173,16.7173,16.7008,16.7091,61000.0
2012-12-27 15:20:00,20.15,20.19,20.15,20.17,186500.0,16.7173,16.7505,16.7173,16.7339,186500.0
2012-12-27 15:30:00,20.17,20.2,20.17,20.18,82000.0,16.7339,16.7588,16.7339,16.7422,82000.0
2012-12-27 15:40:00,20.19,20.22,20.19,20.2,226000.0,16.7505,16.7754,16.7505,16.7588,226000.0
2012-12-27 15:50:00,20.2,20.22,20.17,20.18,568500.0,16.7588,16.7754,16.7339,16.7422,568500.0
2012-12-28 09:30:00,20.07,20.09,20.07,20.07,215000.0,16.651,16.6676,16.651,16.651,215000.0
2012-12-28 09:40:00,20.07,20.09,20.05,20.07,71000.0,16.651,16.6676,16.6344,16.651,71000.0
2012-12-28 09:50:00,20.06,20.09,20.06,20.09,118000.0,16.6427,16.6676,16.6427,16.6676,118000.0
2012-12-28 10:00:00,20.08,20.13,20.07,20.07,72000.0,16.6593,16.7008,16.651,16.651,72000.0
2012-12-28 10:10:00,20.07,20.1,20.05,20.1,31500.0,16.651,16.6759,16.6344,16.6759,31500.0
2012-12-28 10:20:00,20.1,20.11,20.08,20.1,164500.0,16.6759,16.6842,16.6593,16.6759,164500.0
2012-12-28 10:30:00,20.1,20.12,20.09,20.11,46000.0,16.6759,16.6925,16.6676,16.6842,46000.0
2012-12-28 10:40:00,20.11,20.18,20.11,20.16,158500.0,16.6842,16.7422,16.6842,16.7256,158500.0
2012-12-28 10:50:00,20.15,20.15,20.14,20.14,27500.0,16.7173,16.7173,16.7091,16.7091,27500.0
2012-12-28 11:00:00,20.14,20.16,20.12,20.14,66500.0,16.7091,16.7256,16.6925,16.7091,66500.0
2012-12-28 11:10:00,20.13,20.14,20.12,20.14,17000.0,16.7008,16.7091,16.6925,16.7091,17000.0
2012-12-28 11:20:00,20.13,20.14,20.11,20.11,152000.0,16.7008,16.7091,16.6842,16.6842,152000.0
2012-12-28 11:30:00,20.12,20.13,20.1,20.13,82000.0,16.6925,16.7008,16.6759,16.7008,82000.0
2012-12-28 11:40:00,20.11,20.13,20.11,20.13,52000.0,16.6842,16.7008,16.6842,16.7008,52000.0
2012-12-28 11:50:00,20.13,20.13,20.12,20.13,69000.0,16.7008,16.7008,16.6925,16.7008,69000.0
2012-12-28 12:00:00,20.13,20.15,20.13,20.13,63000.0,16.7008,16.7173,16.7008,16.7008,63000.0
2012-12-28 12:10:00,20.13,20.17,20.13,20.17,28000.0,16.7008,16.7339,16.7008,16.7339,28000.0
2012-12-28 12:20:00,20.17,20.18,20.16,20.16,38500.0,16.7339,16.7422,16.7256,16.7256,38500.0
2012-12-28 12:30:00,20.17,20.18,20.16,20.16,29500.0,16.7339,16.7422,16.7256,16.7256,29500.0
2012-12-28 12:40:00,20.16,20.16,20.14,20.15,56500.0,16.7256,16.7256,16.7091,16.7173,56500.0
2012-12-28 12:50:00,20.16,20.16,20.14,20.14,61500.0,16.7256,16.7256,16.7091,16.7091,61500.0
2012-12-28 13:00:00,20.14,20.16,20.14,20.15,68000.0,16.7091,16.7256,16.7091,16.7173,68000.0
2012-12-28 13:10:00,20.15,20.16,20.15,20.15,31000.0,16.7173,16.7256,16.7173,16.7173,31000.0
2012-12-28 13:20:00,20.16,20.16,20.15,20.15,32500.0,16.7256,16.7256,16.7173,16.7173,32500.0
2012-12-28 13:30:00,20.16,20.16,20.15,20.16,35000.0,16.7256,16.7256,16.7173,16.7256,35000.0
2012-12-28 13:40:00,20.16,20.17,20.15,20.15,58000.0,16.7256,16.7339,16.7173,16.7173,58000.0
2012-12-28 13:50:00,20.15,20.16,20.14,20.14,71500.0,16.7173,16.7256,16.7091,16.7091,71500.0
2012-12-28 14:00:00,20.14,20.14,20.13,20.14,135500.0,16.7091,16.7091,16.7008,16.7091,135500.0
2012-12-28 14:10:00,20.13,20.14,20.13,20.13,74500.0,16.7008,16.7091,16.7008,16.7008,74500.0
2012-12-28 14:20:00,20.14,20.15,20.13,20.13,111500.0,16.7091,16.7173,16.7008,16.7008,111500.0
2012-12-28 14:30:00,20.13,20.13,20.11,20.12,60000.0,16.7008,16.7008,16.6842,16.6925,60000.0
2012-12-28 14:40:00,20.12,20.14,20.11,20.14,94500.0,16.6925,16.7091,16.6842,16.7091,94500.0
2012-12-28 14:50:00,20.13,20.13,20.12,20.12,69500.0,16.7008,16.7008,16.6925,16.6925,69500.0
2012-12-28 15:00:00,20.12,20.13,20.12,20.12,52500.0,16.6925,16.7008,16.6925,16.6925,52500.0
2012-12-28 15:10:00,20.12,20.15,20.11,20.15,75500.0,16.6925,16.7173,16.6842,16.7173,75500.0
2012-12-28 15:20:00,20.15,20.15,20.13,20.14,141500.0,16.7173,16.7173,16.7008,16.7091,141500.0
2012-12-28 15:30:00,20.14,20.15,20.07,20.09,290500.0,16.7091,16.7173,16.651,16.6676,290500.0
2012-12-28 15:40:00,20.09,20.1,20.04,20.05,450500.0,16.6676,16.6759,16.6261,16.6344,450500.0
2012-12-28 15:50:00,20.05,20.06,20.03,20.03,630000.0,16.6344,16.6427,16.6178,16.6178,630000.0
2012-12-31 09:30:00,20.02,20.04,19.96,20.04,750000.0,16.6095,16.6261,16.5597,16.6261,750000.0
2012-12-31 09:40:00,20.03,20.06,20.01,20.01,135000.0,16.6178,16.6427,16.6012,16.6012,135000.0
2012-12-31 09:50:00,20.02,20.09,20.01,20.07,175000.0,16.6095,16.6676,16.6012,16.651,175000.0
2012-12-31 10:00:00,20.07,20.09,20.04,20.08,255000.0,16.651,16.6676,16.6261,16.6593,255000.0
2012-12-31 10:10:00,20.08,20.1,20.06,20.07,119500.0,16.6593,16.6759,16.6427,16.651,119500.0
2012-12-31 10:20:00,20.07,20.15,20.07,20.13,124000.0,16.651,16.7173,16.651,16.7008,124000.0
2012-12-31 10:30:00,20.13,20.15,20.13,20.14,118500.0,16.7008,16.7173,16.7008,16.7091,118500.0
2012-12-31 10:40:00,20.13,20.14,20.11,20.11,99000.0,16.7008,16.7091,16.6842,16.6842,99000.0
2012-12-31 10:50:00,20.11,20.13,20.09,20.11,104000.0,16.6842,16.7008,16.6676,16.6842,104000.0
2012-12-31 11:00:00,20.11,20.18,20.1,20.14,272000.0,16.6842,16.7422,16.6759,16.7091,272000.0
2012-12-31 11:10:00,20.14,20.17,20.14,20.15,72000.0,16.7091,16.7339,16.7091,16.7173,72000.0
2012-12-31 11:20:00,20.16,20.17,20.14,20.14,54500.0,16.7256,16.7339,16.7091,16.7091,54500.0
2012-12-31 11:30:00,20.14,20.16,20.14,20.15,39500.0,16.7091,16.7256,16.7091,16.7173,39500.0
2012-12-31 11:40:00,20.15,20.16,20.14,20.16,70000.0,16.7173,16.7256,16.7091,16.7256,70000.0
2012-12-31 11:50:00,20.14,20.15,20.14,20.15,45500.0,16.7091,16.7173,16.7091,16.7173,45500.0
2012-12-31 12:00:00,20.16,20.17,20.15,20.15,110500.0,16.7256,16.7339,16.7173,16.7173,110500.0
2012-12-31 12:10:00,20.15,20.16,20.15,20.16,102500.0,16.7173,16.7256,16.7173,16.7256,102500.0
2012-12-31 12:20:00,20.15,20.16,20.15,20.15,34000.0,16.7173,16.7256,16.7173,16.7173,34000.0
2012-12-31 12:30:00,20.15,20.17,20.15,20.16,100000.0,16.7173,16.7339,16.7173,16.7256,100000.0
2012-12-31 12:40:00,20.16,20.24,20.16,20.23,180000.0,16.7256,16.792,16.7256,16.7837,180000.0
2012-12-31 12:50:00,20.23,20.25,20.18,20.19,125500.0,16.7837,16.8003,16.7422,16.7505,125500.0
2012-12-31 13:00:00,20.2,20.21,20.16,20.19,85500.0,16.7588,16.7671,16.7256,16.7505,85500.0
2012-12-31 13:10:00,20.19,20.24,20.18,20.22,91500.0,16.7505,16.792,16.7422,16.7754,91500.0
2012-12-31 13:20:00,20.22,20.24,20.22,20.24,65000.0,16.7754,16.792,16.7754,16.792,65000.0
2012-12-31 13:30:00,20.23,20.25,20.23,20.25,71500.0,16.7837,16.8003,16.7837,16.8003,71500.0
2012-12-31 13:40:00,20.25,20.28,20.19,20.2,196500.0,16.8003,16.8252,16.7505,16.7588,196500.0
2012-12-31 13:50:00,20.19,20.22,20.18,20.21,88500.0,16.7505,16.7754,16.7422,16.7671,88500.0
2012-12-31 14:00:00,20.21,20.22,20.19,20.22,125500.0,16.7671,16.7754,16.7505,16.7754,125500.0
2012-12-31 14:10:00,20.22,20.23,20.21,20.23,125000.0,16.7754,16.7837,16.7671,16.7837,125000.0
2012-12-31 14:20:00,20.23,20.25,20.23,20.25,91000.0,16.7837,16.8003,16.7837,16.8003,91000.0
2012-12-31 14:30:00,20.25,20.27,20.25,20.26,51000.0,16.8003,16.8169,16.8003,16.8086,51000.0
2012-12-31 14:40:00,20.26,20.3,20.25,20.29,340500.0,16.8086,16.8418,16.8003,16.8335,340500.0
2012-12-31 14:50:00,20.29,20.34,20.28,20.34,264000.0,16.8335,16.875,16.8252,16.875,264000.0
2012-12-31 15:00:00,20.33,20.36,20.32,20.34,218000.0,16.8667,16.8916,16.8584,16.875,218000.0
2012-12-31 15:10:00,20.34,20.34,20.3,20.31,258500.0,16.875,16.875,16.8418,16.8501,258500.0
2012-12-31 15:20:00,20.3,20.32,20.27,20.28,257000.0,16.8418,16.8584,16.8169,16.8252,257000.0
2012-12-31 15:30:00,20.28,20.32,20.28,20.32,164500.0,16.8252,16.8584,16.8252,16.8584,164500.0
2012-12-31 15:40:00,20.32,20.34,20.31,20.34,140500.0,16.8584,16.875,16.8501,16.875,140500.0
2012-12-31 15:50:00,20.34,20.38,20.33,20.35,837500.0,16.875,16.9082,16.8667,16.8833,837500.0
2013-01-02 09:30:00,20.86,20.86,20.79,20.81,947500.0,17.3064,17.3064,17.2483,17.2649,947500.0
2013-01-02 09:40:00,20.81,20.81,20.73,20.77,222500.0,17.2649,17.2649,17.1985,17.2317,222500.0
2013-01-02 09:50:00,20.78,20.82,20.78,20.81,435000.0,17.24,17.2732,17.24,17.2649,435000.0
2013-01-02 10:00:00,20.8,20.82,20.79,20.8,99500.0,17.2566,17.2732,17.2483,17.2566,99500.0
2013-01-02 10:10:00,20.81,20.81,20.8,20.8,249500.0,17.2649,17.2649,17.2566,17.2566,249500.0
2013-01-02 10:20:00,20.81,20.81,20.79,20.81,79000.0,17.2649,17.2649,17.2483,17.2649,79000.0
2013-01-02 10:30:00,20.81,20.81,20.78,20.79,64000.0,17.2649,17.2649,17.24,17.2483,64000.0
2013-01-02 10:40:00,20.79,20.79,20.77,20.77,119500.0,17.2483,17.2483,17.2317,17.2317,119500.0
2013-01-02 10:50:00,20.77,20.78,20.76,20.77,197000.0,17.2317,17.24,17.2234,17.2317,197000.0
2013-01-02 11:00:00,20.77,20.79,20.76,20.76,94000.0,17.2317,17.2483,17.2234,17.2234,94000.0
2013-01-02 11:10:00,20.77,20.77,20.73,20.74,69500.0,17.2317,17.2317,17.1985,17.2068,69500.0
2013-01-02 11:20:00,20.74,20.76,20.73,20.76,92500.0,17.2068,17.2234,17.1985,17.2234,92500.0
2013-01-02 11:30:00,20.76,20.76,20.73,20.73,31000.0,17.2234,17.2234,17.1985,17.1985,31000.0
2013-01-02 11:40:00,20.73,20.74,20.72,20.73,348000.0,17.1985,17.2068,17.1902,17.1985,348000.0
2013-01-02 11:50:00,20.73,20.74,20.71,20.72,116000.0,17.1985,17.2068,17.182,17.1902,116000.0
2013-01-02 12:00:00,20.72,20.73,20.71,20.73,5147000.0,17.1902,17.1985,17.182,17.1985,5147000.0
2013-01-02 12:10:00,20.73,20.73,20.72,20.73,506500.0,17.1985,17.1985,17.1902,17.1985,506500.0
2013-01-02 12:20:00,20.73,20.73,20.71,20.72,157500.0,17.1985,17.1985,17.182,17.1902,157500.0
2013-01-02 12:30:00,20.72,20.72,20.71,20.72,194500.0,17.1902,17.1902,17.182,17.1902,194500.0
2013-01-02 12:40:00,20.72,20.73,20.7,20.71,66000.0,17.1902,17.1985,17.1737,17.182,66000.0
2013-01-02 12:50:00,20.71,20.71,20.69,20.69,57500.0,17.182,17.182,17.1654,17.1654,57500.0
2013-01-02 13:00:00,20.69,20.71,20.69,20.7,134500.0,17.1654,17.182,17.1654,17.1737,134500.0
2013-01-02 13:10:00,20.71,20.71,20.7,20.71,289000.0,17.182,17.182,17.1737,17.182,289000.0
2013-01-02 13:20:00,20.71,20.72,20.7,20.71,433500.0,17.182,17.1902,17.1737,17.182,433500.0
2013-01-02 13:30:00,20.71,20.72,20.71,20.71,129500.0,17.182,17.1902,17.182,17.182,129500.0
2013-01-02 13:40:00,20.71,20.72,20.71,20.72,102000.0,17.182,17.1902,17.182,17.1902,102000.0
2013-01-02 13:50:00,20.72,20.74,20.71,20.73,200500.0,17.1902,17.2068,17.182,17.1985,200500.0
2013-01-02 14:00:00,20.73,20.75,20.72,20.75,174500.0,17.1985,17.2151,17.1902,17.2151,174500.0
2013-01-02 14:10:00,20.75,20.77,20.73,20.75,587000.0,17.2151,17.2317,17.1985,17.2151,587000.0
2013-01-02 14:20:00,20.75,20.76,20.74,20.75,164500.0,17.2151,17.2234,17.2068,17.2151,164500.0
2013-01-02 14:30:00,20.75,20.75,20.72,20.72,90500.0,17.2151,17.2151,17.1902,17.1902,90500.0
2013-01-02 14:40:00,20.72,20.73,20.71,20.72,102500.0,17.1902,17.1985,17.182,17.1902,102500.0
2013-01-02 14:50:00,20.72,20.73,20.72,20.73,48000.0,17.1902,17.1985,17.1902,17.1985,48000.0
2013-01-02 15:00:00,20.73,20.77,20.73,20.77,397000.0,17.1985,17.2317,17.1985,17.2317,397000.0
2013-01-02 15:10:00,20.77,20.78,20.76,20.78,1027000.0,17.2317,17.24,17.2234,17.24,1027000.0
2013-01-02 15:20:00,20.78,20.79,20.76,20.77,459500.0,17.24,17.2483,17.2234,17.2317,459500.0
2013-01-02 15:30:00,20.78,20.79,20.77,20.78,367500.0,17.24,17.2483,17.2317,17.24,367500.0
2013-01-02 15:40:00,20.78,20.81,20.78,20.8,193000.0,17.24,17.2649,17.24,17.2566,193000.0
2013-01-02 15:50:00,20.8,20.88,20.8,20.88,733000.0,17.2566,17.323,17.2566,17.323,733000.0
2013-01-03 09:30:00,20.9,20.92,20.88,20.9,1328500.0,17.3396,17.3562,17.323,17.3396,1328500.0
2013-01-03 09:40:00,20.9,20.91,20.89,20.9,155500.0,17.3396,17.3479,17.3313,17.3396,155500.0
2013-01-03 09:50:00,20.89,20.9,20.89,20.9,137500.0,17.3313,17.3396,17.3313,17.3396,137500.0
2013-01-03 10:00:00,20.9,20.92,20.89,20.92,106000.0,17.3396,17.3562,17.3313,17.3562,106000.0
2013-01-03 10:10:00,20.91,20.92,20.9,20.9,126500.0,17.3479,17.3562,17.3396,17.3396,126500.0
2013-01-03 10:20:00,20.9,20.91,20.9,20.9,79500.0,17.3396,17.3479,17.3396,17.3396,79500.0
2013-01-03 10:30:00,20.91,20.93,20.91,20.92,124000.0,17.3479,17.3645,17.3479,17.3562,124000.0
2013-01-03 10:40:00,20.93,20.93,20.92,20.92,141000.0,17.3645,17.3645,17.3562,17.3562,141000.0
2013-01-03 10:50:00,20.92,20.94,20.92,20.94,70000.0,17.3562,17.3728,17.3562,17.3728,70000.0
2013-01-03 11:00:00,20.94,20.95,20.93,20.94,98500.0,17.3728,17.3811,17.3645,17.3728,98500.0
2013-01-03 11:10:00,20.94,20.96,20.94,20.96,109500.0,17.3728,17.3894,17.3728,17.3894,109500.0
2013-01-03 11:20:00,20.96,20.98,20.96,20.97,119000.0,17.3894,17.406,17.3894,17.3977,119000.0
2013-01-03 11:30:00,20.97,21.0,20.97,20.99,91500.0,17.3977,17.4225,17.3977,17.4143,91500.0
2013-01-03 11:40:00,20.99,21.01,20.99,21.0,75500.0,17.4143,17.4308,17.4143,17.4225,75500.0
2013-01-03 11:50:00,21.01,21.02,21.0,21.01,91500.0,17.4308,17.4391,17.4225,17.4308,91500.0
2013-01-03 12:00:00,21.01,21.02,21.01,21.02,103500.0,17.4308,17.4391,17.4308,17.4391,103500.0
2013-01-03 12:10:00,21.02,21.03,21.01,21.02,114000.0,17.4391,17.4474,17.4308,17.4391,114000.0
2013-01-03 12:20:00,21.03,21.03,21.03,21.03,166000.0,17.4474,17.4474,17.4474,17.4474,166000.0
2013-01-03 12:30:00,21.03,21.04,21.01,21.02,132500.0,17.4474,17.4557,17.4308,17.4391,132500.0
2013-01-03 12:40:00,21.02,21.02,21.01,21.01,71500.0,17.4391,17.4391,17.4308,17.4308,71500.0
2013-01-03 12:50:00,21.02,21.02,21.01,21.01,361000.0,17.4391,17.4391,17.4308,17.4308,361000.0
2013-01-03 13:00:00,21.02,21.02,21.01,21.01,41500.0,17.4391,17.4391,17.4308,17.4308,41500.0
2013-01-03 13:10:00,21.01,21.02,21.0,21.01,97000.0,17.4308,17.4391,17.4225,17.4308,97000.0
2013-01-03 13:20:00,21.01,21.02,21.0,21.02,88000.0,17.4308,17.4391,17.4225,17.4391,88000.0
2013-01-03 13:30:00,21.02,21.03,21.01,21.03,169500.0,17.4391,17.4474,17.4308,17.4474,169500.0
2013-01-03 13:40:00,21.03,21.03,21.02,21.03,112000.0,17.4474,17.4474,17.4391,17.4474,112000.0
2013-01-03 13:50:00,21.03,21.03,21.03,21.03,33500.0,17.4474,17.4474,17.4474,17.4474,33500.0
2013-01-03 14:00:00,21.03,21.03,20.97,20.98,81000.0,17.4474,17.4474,17.3977,17.406,81000.0
2013-01-03 14:10:00,20.98,20.98,20.96,20.97,65500.0,17.406,17.406,17.3894,17.3977,65500.0
2013-01-03 14:20:00,20.97,20.98,20.95,20.96,100500.0,17.3977,17.406,17.3811,17.3894,100500.0
2013-01-03 14:30:00,20.96,20.96,20.92,20.92,145000.0,17.3894,17.3894,17.3562,17.3562,145000.0
2013-01-03 14:40:00,20.92,20.94,20.92,20.94,131500.0,17.3562,17.3728,17.3562,17.3728,131500.0
2013-01-03 14:50:00,20.94,20.95,20.94,20.95,168000.0,17.3728,17.3811,17.3728,17.3811,168000.0
2013-01-03 15:00:00,20.95,20.95,20.93,20.94,198500.0,17.3811,17.3811,17.3645,17.3728,198500.0
2013-01-03 15:10:00,20.94,20.95,20.92,20.92,133000.0,17.3728,17.3811,17.3562,17.3562,133000.0
2013-01-03 15:20:00,20.92,20.93,20.9,20.9,170500.0,17.3562,17.3645,17.3396,17.3396,170500.0
2013-01-03 15:30:00,20.9,20.9,20.87,20.88,259500.0,17.3396,17.3396,17.3147,17.323,259500.0
2013-01-03 15:40:00,20.88,20.91,20.88,20.91,156500.0,17.323,17.3479,17.323,17.3479,156500.0
2013-01-03 15:50:00,20.91,20.93,20.86,20.92,500000.0,17.3479,17.3645,17.3064,17.3562,500000.0
2013-01-04 09:30:00,20.99,21.01,20.9,20.91,269500.0,17.4143,17.4308,17.3396,17.3479,269500.0
2013-01-04 09:40:00,20.92,20.96,20.92,20.96,78500.0,17.3562,17.3894,17.3562,17.3894,78500.0
2013-01-04 09:50:00,20.95,20.99,20.95,20.99,67000.0,17.3811,17.4143,17.3811,17.4143,67000.0
2013-01-04 10:00:00,20.99,21.0,20.96,20.96,225000.0,17.4143,17.4225,17.3894,17.3894,225000.0
2013-01-04 10:10:00,20.97,21.01,20.97,21.01,95000.0,17.3977,17.4308,17.3977,17.4308,95000.0
2013-01-04 10:20:00,21.01,21.02,21.01,21.02,160000.0,17.4308,17.4391,17.4308,17.4391,160000.0
2013-01-04 10:30:00,21.02,21.02,20.99,21.0,108000.0,17.4391,17.4391,17.4143,17.4225,108000.0
2013-01-04 10:40:00,20.99,21.0,20.98,21.0,83000.0,17.4143,17.4225,17.406,17.4225,83000.0
2013-01-04 10:50:00,21.0,21.0,20.98,20.99,149500.0,17.4225,17.4225,17.406,17.4143,149500.0
2013-01-04 11:00:00,20.99,21.01,20.99,20.99,51000.0,17.4143,17.4308,17.4143,17.4143,51000.0
2013-01-04 11:10:00,21.0,21.01,21.0,21.01,145500.0,17.4225,17.4308,17.4225,17.4308,145500.0
2013-01-04 11:20:00,21.0,21.01,21.0,21.0,105500.0,17.4225,17.4308,17.4225,17.4225,105500.0
2013-01-04 11:30:00,21.01,21.03,21.0,21.02,150000.0,17.4308,17.4474,17.4225,17.4391,150000.0
2013-01-04 11:40:00,21.02,21.04,21.02,21.03,78000.0,17.4391,17.4557,17.4391,17.4474,78000.0
2013-01-04 11:50:00,21.03,21.05,21.02,21.03,97000.0,17.4474,17.464,17.4391,17.4474,97000.0
2013-01-04 12:00:00,21.03,21.04,21.03,21.04,130000.0,17.4474,17.4557,17.4474,17.4557,130000.0
2013-01-04 12:10:00,21.04,21.04,21.03,21.03,43500.0,17.4557,17.4557,17.4474,17.4474,43500.0
2013-01-04 12:20:00,21.03,21.04,21.03,21.04,30500.0,17.4474,17.4557,17.4474,17.4557,30500.0
2013-01-04 12:30:00,21.04,21.04,21.03,21.03,60000.0,17.4557,17.4557,17.4474,17.4474,60000.0
2013-01-04 12:40:00,21.03,21.03,21.03,21.03,23000.0,17.4474,17.4474,17.4474,17.4474,23000.0
2013-01-04 12:50:00,21.03,21.03,21.02,21.03,46000.0,17.4474,17.4474,17.4391,17.4474,46000.0
2013-01-04 13:00:00,21.02,21.02,21.01,21.02,74000.0,17.4391,17.4391,17.4308,17.4391,74000.0
2013-01-04 13:10:00,21.02,21.03,21.02,21.03,84000.0,17.4391,17.4474,17.4391,17.4474,84000.0
2013-01-04 13:20:00,21.03,21.03,21.02,21.03,189000.0,17.4474,17.4474,17.4391,17.4474,189000.0
2013-01-04 13:30:00,21.04,21.04,21.03,21.04,31500.0,17.4557,17.4557,17.4474,17.4557,31500.0
2013-01-04 13:40:00,21.04,21.05,21.03,21.05,45000.0,17.4557,17.464,17.4474,17.464,45000.0
2013-01-04 13:50:00,21.05,21.05,21.04,21.05,20000.0,17.464,17.464,17.4557,17.464,20000.0
2013-01-04 14:00:00,21.05,21.06,21.05,21.06,40500.0,17.464,17.4723,17.464,17.4723,40500.0
2013-01-04 14:10:00,21.05,21.06,21.05,21.05,121000.0,17.464,17.4723,17.464,17.464,121000.0
2013-01-04 14:20:00,21.06,21.06,21.05,21.06,164000.0,17.4723,17.4723,17.464,17.4723,164000.0
2013-01-04 14:30:00,21.06,21.06,21.05,21.06,39000.0,17.4723,17.4723,17.464,17.4723,39000.0
2013-01-04 14:40:00,21.06,21.07,21.05,21.05,223000.0,17.4723,17.4806,17.464,17.464,223000.0
2013-01-04 14:50:00,21.05,21.07,21.05,21.07,64500.0,17.464,17.4806,17.464,17.4806,64500.0
2013-01-04 15:00:00,21.07,21.07,21.06,21.07,115500.0,17.4806,17.4806,17.4723,17.4806,115500.0
2013-01-04 15:10:00,21.07,21.08,21.06,21.07,44500.0,17.4806,17.4889,17.4723,17.4806,44500.0
2013-01-04 15:20:00,21.07,21.08,21.07,21.08,188000.0,17.4806,17.4889,17.4806,17.4889,188000.0
2013-01-04 15:30:00,21.08,21.09,21.08,21.08,54500.0,17.4889,17.4972,17.4889,17.4889,54500.0
2013-01-04 15:40:00,21.09,21.09,21.07,21.07,166000.0,17.4972,17.4972,17.4806,17.4806,166000.0
2013-01-04 15:50:00,21.07,21.08,21.07,21.07,318500.0,17.4806,17.4889,17.4806,17.4806,318500.0
2013-01-07 09:30:00,20.99,21.03,20.97,20.99,890000.0,17.4143,17.4474,17.3977,17.4143,890000.0
2013-01-07 09:40:00,20.99,21.01,20.98,20.98,347500.0,17.4143,17.4308,17.406,17.406,347500.0
2013-01-07 09:50:00,20.99,21.0,20.97,20.99,228000.0,17.4143,17.4225,17.3977,17.4143,228000.0
2013-01-07 10:00:00,21.0,21.01,20.99,21.0,95500.0,17.4225,17.4308,17.4143,17.4225,95500.0
2013-01-07 10:10:00,21.01,21.01,20.99,20.99,72500.0,17.4308,17.4308,17.4143,17.4143,72500.0
2013-01-07 10:20:00,21.0,21.0,20.99,21.0,28500.0,17.4225,17.4225,17.4143,17.4225,28500.0
2013-01-07 10:30:00,21.01,21.02,21.01,21.01,51000.0,17.4308,17.4391,17.4308,17.4308,51000.0
2013-01-07 10:40:00,21.02,21.02,21.01,21.02,62500.0,17.4391,17.4391,17.4308,17.4391,62500.0
2013-01-07 10:50:00,21.02,21.02,21.0,21.0,196000.0,17.4391,17.4391,17.4225,17.4225,196000.0
2013-01-07 11:00:00,21.0,21.01,21.0,21.01,68500.0,17.4225,17.4308,17.4225,17.4308,68500.0
2013-01-07 11:10:00,21.01,21.01,20.99,21.0,64000.0,17.4308,17.4308,17.4143,17.4225,64000.0
2013-01-07 11:20:00,21.0,21.02,20.99,21.01,268000.0,17.4225,17.4391,17.4143,17.4308,268000.0
2013-01-07 11:30:00,21.01,21.01,21.0,21.0,34000.0,17.4308,17.4308,17.4225,17.4225,34000.0
2013-01-07 11:40:00,21.0,21.0,20.98,20.98,107000.0,17.4225,17.4225,17.406,17.406,107000.0
2013-01-07 11:50:00,20.98,20.98,20.97,20.97,263000.0,17.406,17.406,17.3977,17.3977,263000.0
2013-01-07 12:00:00,20.96,20.97,20.96,20.97,66500.0,17.3894,17.3977,17.3894,17.3977,66500.0
2013-01-07 12:10:00,20.97,20.98,20.96,20.98,43000.0,17.3977,17.406,17.3894,17.406,43000.0
2013-01-07 12:20:00,20.98,20.98,20.97,20.98,45000.0,17.406,17.406,17.3977,17.406,45000.0
2013-01-07 12:30:00,20.98,21.0,20.98,21.0,167500.0,17.406,17.4225,17.406,17.4225,167500.0
2013-01-07 12:40:00,21.0,21.0,20.99,21.0,49500.0,17.4225,17.4225,17.4143,17.4225,49500.0
2013-01-07 12:50:00,21.0,21.0,20.99,20.99,37000.0,17.4225,17.4225,17.4143,17.4143,37000.0
2013-01-07 13:00:00,20.99,21.0,20.99,21.0,19500.0,17.4143,17.4225,17.4143,17.4225,19500.0
2013-01-07 13:10:00,21.0,21.0,21.0,21.0,65500.0,17.4225,17.4225,17.4225,17.4225,65500.0
2013-01-07 13:20:00,21.0,21.0,21.0,21.0,28500.0,17.4225,17.4225,17.4225,17.4225,28500.0
2013-01-07 13:30:00,21.0,21.0,20.99,20.99,89000.0,17.4225,17.4225,17.4143,17.4143,89000.0
2013-01-07 13:40:00,20.99,20.99,20.97,20.98,67500.0,17.4143,17.4143,17.3977,17.406,67500.0
2013-01-07 13:50:00,20.98,20.99,20.98,20.99,125000.0,17.406,17.4143,17.406,17.4143,125000.0
2013-01-07 14:00:00,20.99,21.0,20.99,20.99,64500.0,17.4143,17.4225,17.4143,17.4143,64500.0
2013-01-07 14:10:00,21.0,21.0,20.99,21.0,334500.0,17.4225,17.4225,17.4143,17.4225,334500.0
2013-01-07 14:20:00,21.0,21.02,21.0,21.02,133500.0,17.4225,17.4391,17.4225,17.4391,133500.0
2013-01-07 14:30:00,21.02,21.03,21.02,21.03,64000.0,17.4391,17.4474,17.4391,17.4474,64000.0
2013-01-07 14:40:00,21.03,21.03,21.02,21.02,77500.0,17.4474,17.4474,17.4391,17.4391,77500.0
2013-01-07 14:50:00,21.02,21.03,21.02,21.03,100500.0,17.4391,17.4474,17.4391,17.4474,100500.0
2013-01-07 15:00:00,21.03,21.03,21.02,21.02,70000.0,17.4474,17.4474,17.4391,17.4391,70000.0
2013-01-07 15:10:00,21.02,21.03,21.02,21.03,85000.0,17.4391,17.4474,17.4391,17.4474,85000.0
2013-01-07 15:20:00,21.03,21.05,21.03,21.04,218500.0,17.4474,17.464,17.4474,17.4557,218500.0
2013-01-07 15:30:00,21.04,21.05,21.02,21.02,164000.0,17.4557,17.464,17.4391,17.4391,164000.0
2013-01-07 15:40:00,21.02,21.03,21.02,21.03,176000.0,17.4391,17.4474,17.4391,17.4474,176000.0
2013-01-07 15:50:00,21.03,21.04,21.01,21.01,412000.0,17.4474,17.4557,17.4308,17.4308,412000.0
2013-01-08 09:30:00,21.0,21.04,20.98,21.01,543500.0,17.4225,17.4557,17.406,17.4308,543500.0
2013-01-08 09:40:00,21.01,21.03,21.01,21.01,67500.0,17.4308,17.4474,17.4308,17.4308,67500.0
2013-01-08 09:50:00,21.01,21.01,20.99,20.99,64000.0,17.4308,17.4308,17.4143,17.4143,64000.0
2013-01-08 10:00:00,20.99,20.99,20.96,20.97,74000.0,17.4143,17.4143,17.3894,17.3977,74000.0
2013-01-08 10:10:00,20.97,20.98,20.93,20.94,71000.0,17.3977,17.406,17.3645,17.3728,71000.0
2013-01-08 10:20:00,20.94,20.95,20.93,20.95,107000.0,17.3728,17.3811,17.3645,17.3811,107000.0
2013-01-08 10:30:00,20.95,20.95,20.91,20.91,72500.0,17.3811,17.3811,17.3479,17.3479,72500.0
2013-01-08 10:40:00,20.91,20.93,20.91,20.92,69000.0,17.3479,17.3645,17.3479,17.3562,69000.0
2013-01-08 10:50:00,20.92,20.93,20.91,20.92,54500.0,17.3562,17.3645,17.3479,17.3562,54500.0
2013-01-08 11:00:00,20.91,20.92,20.89,20.9,90000.0,17.3479,17.3562,17.3313,17.3396,90000.0
2013-01-08 11:10:00,20.89,20.91,20.89,20.89,133500.0,17.3313,17.3479,17.3313,17.3313,133500.0
2013-01-08 11:20:00,20.89,20.9,20.88,20.9,80500.0,17.3313,17.3396,17.323,17.3396,80500.0
2013-01-08 11:30:00,20.89,20.92,20.89,20.91,97500.0,17.3313,17.3562,17.3313,17.3479,97500.0
2013-01-08 11:40:00,20.92,20.93,20.92,20.93,53000.0,17.3562,17.3645,17.3562,17.3645,53000.0
2013-01-08 11:50:00,20.93,20.94,20.92,20.93,114000.0,17.3645,17.3728,17.3562,17.3645,114000.0
2013-01-08 12:00:00,20.94,20.95,20.94,20.94,174000.0,17.3728,17.3811,17.3728,17.3728,174000.0
2013-01-08 12:10:00,20.94,20.94,20.93,20.93,182000.0,17.3728,17.3728,17.3645,17.3645,182000.0
2013-01-08 12:20:00,20.94,20.94,20.92,20.93,53500.0,17.3728,17.3728,17.3562,17.3645,53500.0
2013-01-08 12:30:00,20.93,20.93,20.91,20.91,66500.0,17.3645,17.3645,17.3479,17.3479,66500.0
2013-01-08 12:40:00,20.92,20.92,20.91,20.92,54000.0,17.3562,17.3562,17.3479,17.3562,54000.0
2013-01-08 12:50:00,20.91,20.91,20.91,20.91,33500.0,17.3479,17.3479,17.3479,17.3479,33500.0
2013-01-08 13:00:00,20.92,20.93,20.92,20.93,232500.0,17.3562,17.3645,17.3562,17.3645,232500.0
2013-01-08 13:10:00,20.92,20.94,20.92,20.94,89500.0,17.3562,17.3728,17.3562,17.3728,89500.0
2013-01-08 13:20:00,20.94,20.95,20.94,20.94,90000.0,17.3728,17.3811,17.3728,17.3728,90000.0
2013-01-08 13:30:00,20.94,20.96,20.94,20.94,63500.0,17.3728,17.3894,17.3728,17.3728,63500.0
2013-01-08 13:40:00,20.94,20.94,20.93,20.94,111500.0,17.3728,17.3728,17.3645,17.3728,111500.0
2013-01-08 13:50:00,20.94,20.95,20.94,20.95,66000.0,17.3728,17.3811,17.3728,17.3811,66000.0
2013-01-08 14:00:00,20.95,20.96,20.94,20.95,78000.0,17.3811,17.3894,17.3728,17.3811,78000.0
2013-01-08 14:10:00,20.95,20.95,20.94,20.95,34000.0,17.3811,17.3811,17.3728,17.3811,34000.0
2013-01-08 14:20:00,20.94,20.95,20.94,20.94,75500.0,17.3728,17.3811,17.3728,17.3728,75500.0
2013-01-08 14:30:00,20.94,20.94,20.92,20.93,144500.0,17.3728,17.3728,17.3562,17.3645,144500.0
2013-01-08 14:40:00,20.93,20.94,20.92,20.94,51500.0,17.3645,17.3728,17.3562,17.3728,51500.0
2013-01-08 14:50:00,20.93,20.94,20.93,20.93,265500.0,17.3645,17.3728,17.3645,17.3645,265500.0
2013-01-08 15:00:00,20.93,20.95,20.93,20.94,135500.0,17.3645,17.3811,17.3645,17.3728,135500.0
2013-01-08 15:10:00,20.95,20.96,20.94,20.95,373500.0,17.3811,17.3894,17.3728,17.3811,373500.0
2013-01-08 15:20:00,20.95,20.98,20.95,20.96,152000.0,17.3811,17.406,17.3811,17.3894,152000.0
2013-01-08 15:30:00,20.97,20.97,20.95,20.95,68000.0,17.3977,17.3977,17.3811,17.3811,68000.0
2013-01-08 15:40:00,20.94,20.95,20.93,20.94,63500.0,17.3728,17.3811,17.3645,17.3728,63500.0
2013-01-08 15:50:00,20.94,20.97,20.94,20.96,225500.0,17.3728,17.3977,17.3728,17.3894,225500.0
2013-01-09 09:30:00,21.03,21.06,21.02,21.05,111500.0,17.4474,17.4723,17.4391,17.464,111500.0
2013-01-09 09:40:00,21.05,21.05,21.01,21.03,60500.0,17.464,17.464,17.4308,17.4474,60500.0
2013-01-09 09:50:00,21.03,21.07,21.03,21.06,236000.0,17.4474,17.4806,17.4474,17.4723,236000.0
2013-01-09 10:00:00,21.06,21.08,21.06,21.07,59000.0,17.4723,17.4889,17.4723,17.4806,59000.0
2013-01-09 10:10:00,21.08,21.1,21.08,21.09,58000.0,17.4889,17.5055,17.4889,17.4972,58000.0
2013-01-09 10:20:00,21.1,21.1,21.09,21.1,52500.0,17.5055,17.5055,17.4972,17.5055,52500.0
2013-01-09 10:30:00,21.1,21.1,21.08,21.08,46500.0,17.5055,17.5055,17.4889,17.4889,46500.0
2013-01-09 10:40:00,21.09,21.09,21.06,21.06,79000.0,17.4972,17.4972,17.4723,17.4723,79000.0
2013-01-09 10:50:00,21.06,21.08,21.06,21.08,273500.0,17.4723,17.4889,17.4723,17.4889,273500.0
2013-01-09 11:00:00,21.08,21.09,21.07,21.09,76500.0,17.4889,17.4972,17.4806,17.4972,76500.0
2013-01-09 11:10:00,21.09,21.09,21.08,21.08,45500.0,17.4972,17.4972,17.4889,17.4889,45500.0
2013-01-09 11:20:00,21.08,21.08,21.07,21.08,56500.0,17.4889,17.4889,17.4806,17.4889,56500.0
2013-01-09 11:30:00,21.08,21.09,21.08,21.08,31500.0,17.4889,17.4972,17.4889,17.4889,31500.0
2013-01-09 11:40:00,21.08,21.09,21.08,21.09,75500.0,17.4889,17.4972,17.4889,17.4972,75500.0
2013-01-09 11:50:00,21.09,21.09,21.07,21.07,23000.0,17.4972,17.4972,17.4806,17.4806,23000.0
2013-01-09 12:00:00,21.08,21.09,21.08,21.09,65500.0,17.4889,17.4972,17.4889,17.4972,65500.0
2013-01-09 12:10:00,21.09,21.09,21.07,21.08,26500.0,17.4972,17.4972,17.4806,17.4889,26500.0
2013-01-09 12:20:00,21.08,21.08,21.07,21.08,73500.0,17.4889,17.4889,17.4806,17.4889,73500.0
2013-01-09 12:30:00,21.08,21.08,21.07,21.07,26000.0,17.4889,17.4889,17.4806,17.4806,26000.0
2013-01-09 12:40:00,21.07,21.07,21.05,21.06,30500.0,17.4806,17.4806,17.464,17.4723,30500.0
2013-01-09 12:50:00,21.06,21.06,21.05,21.06,27500.0,17.4723,17.4723,17.464,17.4723,27500.0
2013-01-09 13:00:00,21.06,21.07,21.06,21.06,37000.0,17.4723,17.4806,17.4723,17.4723,37000.0
2013-01-09 13:10:00,21.06,21.07,21.05,21.06,35000.0,17.4723,17.4806,17.464,17.4723,35000.0
2013-01-09 13:20:00,21.06,21.07,21.06,21.07,32500.0,17.4723,17.4806,17.4723,17.4806,32500.0
2013-01-09 13:30:00,21.07,21.08,21.07,21.08,56500.0,17.4806,17.4889,17.4806,17.4889,56500.0
2013-01-09 13:40:00,21.08,21.08,21.07,21.07,52000.0,17.4889,17.4889,17.4806,17.4806,52000.0
2013-01-09 13:50:00,21.08,21.08,21.07,21.07,69500.0,17.4889,17.4889,17.4806,17.4806,69500.0
2013-01-09 14:00:00,21.07,21.08,21.07,21.08,46000.0,17.4806,17.4889,17.4806,17.4889,46000.0
2013-01-09 14:10:00,21.08,21.09,21.08,21.09,41000.0,17.4889,17.4972,17.4889,17.4972,41000.0
2013-01-09 14:20:00,21.08,21.08,21.08,21.08,83500.0,17.4889,17.4889,17.4889,17.4889,83500.0
2013-01-09 14:30:00,21.09,21.09,21.07,21.08,329000.0,17.4972,17.4972,17.4806,17.4889,329000.0
2013-01-09 14:40:00,21.08,21.08,21.07,21.07,157500.0,17.4889,17.4889,17.4806,17.4806,157500.0
2013-01-09 14:50:00,21.07,21.07,21.06,21.07,27500.0,17.4806,17.4806,17.4723,17.4806,27500.0
2013-01-09 15:00:00,21.06,21.07,21.05,21.06,79500.0,17.4723,17.4806,17.464,17.4723,79500.0
2013-01-09 15:10:00,21.06,21.07,21.05,21.06,38000.0,17.4723,17.4806,17.464,17.4723,38000.0
2013-01-09 15:20:00,21.06,21.08,21.06,21.08,89500.0,17.4723,17.4889,17.4723,17.4889,89500.0
2013-01-09 15:30:00,21.08,21.08,21.07,21.07,40000.0,17.4889,17.4889,17.4806,17.4806,40000.0
2013-01-09 15:40:00,21.07,21.08,21.06,21.07,67000.0,17.4806,17.4889,17.4723,17.4806,67000.0
2013-01-09 15:50:00,21.07,21.09,21.06,21.09,83500.0,17.4806,17.4972,17.4723,17.4972,83500.0
2013-01-10 09:30:00,21.21,21.21,21.13,21.13,432000.0,17.5968,17.5968,17.5304,17.5304,432000.0
2013-01-10 09:40:00,21.13,21.13,21.08,21.09,45500.0,17.5304,17.5304,17.4889,17.4972,45500.0
2013-01-10 09:50:00,21.09,21.11,21.08,21.11,23000.0,17.4972,17.5138,17.4889,17.5138,23000.0
2013-01-10 10:00:00,21.11,21.11,21.09,21.1,85500.0,17.5138,17.5138,17.4972,17.5055,85500.0
2013-01-10 10:10:00,21.11,21.12,21.09,21.1,52500.0,17.5138,17.5221,17.4972,17.5055,52500.0
2013-01-10 10:20:00,21.1,21.11,21.08,21.08,39000.0,17.5055,17.5138,17.4889,17.4889,39000.0
2013-01-10 10:30:00,21.08,21.08,21.05,21.06,67000.0,17.4889,17.4889,17.464,17.4723,67000.0
2013-01-10 10:40:00,21.05,21.06,21.05,21.05,216500.0,17.464,17.4723,17.464,17.464,216500.0
2013-01-10 10:50:00,21.05,21.07,21.05,21.05,43000.0,17.464,17.4806,17.464,17.464,43000.0
2013-01-10 11:00:00,21.04,21.05,21.04,21.04,84500.0,17.4557,17.464,17.4557,17.4557,84500.0
2013-01-10 11:10:00,21.05,21.05,21.01,21.02,54000.0,17.464,17.464,17.4308,17.4391,54000.0
2013-01-10 11:20:00,21.02,21.04,21.02,21.04,51500.0,17.4391,17.4557,17.4391,17.4557,51500.0
2013-01-10 11:30:00,21.04,21.05,21.03,21.04,57500.0,17.4557,17.464,17.4474,17.4557,57500.0
2013-01-10 11:40:00,21.03,21.04,21.03,21.04,104000.0,17.4474,17.4557,17.4474,17.4557,104000.0
2013-01-10 11:50:00,21.04,21.05,21.03,21.05,92000.0,17.4557,17.464,17.4474,17.464,92000.0
2013-01-10 12:00:00,21.05,21.05,21.04,21.05,19000.0,17.464,17.464,17.4557,17.464,19000.0
2013-01-10 12:10:00,21.04,21.06,21.04,21.06,64500.0,17.4557,17.4723,17.4557,17.4723,64500.0
2013-01-10 12:20:00,21.06,21.06,21.05,21.06,137000.0,17.4723,17.4723,17.464,17.4723,137000.0
2013-01-10 12:30:00,21.06,21.06,21.06,21.06,43500.0,17.4723,17.4723,17.4723,17.4723,43500.0
2013-01-10 12:40:00,21.06,21.06,21.05,21.06,103500.0,17.4723,17.4723,17.464,17.4723,103500.0
2013-01-10 12:50:00,21.06,21.08,21.05,21.08,292500.0,17.4723,17.4889,17.464,17.4889,292500.0
2013-01-10 13:00:00,21.08,21.08,21.07,21.07,85000.0,17.4889,17.4889,17.4806,17.4806,85000.0
2013-01-10 13:10:00,21.07,21.07,21.06,21.07,202000.0,17.4806,17.4806,17.4723,17.4806,202000.0
2013-01-10 13:20:00,21.07,21.08,21.07,21.07,130000.0,17.4806,17.4889,17.4806,17.4806,130000.0
2013-01-10 13:30:00,21.07,21.07,21.07,21.07,43500.0,17.4806,17.4806,17.4806,17.4806,43500.0
2013-01-10 13:40:00,21.07,21.08,21.07,21.07,90000.0,17.4806,17.4889,17.4806,17.4806,90000.0
2013-01-10 13:50:00,21.07,21.08,21.06,21.07,48000.0,17.4806,17.4889,17.4723,17.4806,48000.0
2013-01-10 14:00:00,21.07,21.08,21.07,21.08,149500.0,17.4806,17.4889,17.4806,17.4889,149500.0
2013-01-10 14:10:00,21.08,21.08,21.07,21.07,135000.0,17.4889,17.4889,17.4806,17.4806,135000.0
2013-01-10 14:20:00,21.07,21.08,21.06,21.07,117500.0,17.4806,17.4889,17.4723,17.4806,117500.0
2013-01-10 14:30:00,21.07,21.07,21.06,21.07,56500.0,17.4806,17.4806,17.4723,17.4806,56500.0
2013-01-10 14:40:00,21.07,21.09,21.07,21.09,123000.0,17.4806,17.4972,17.4806,17.4972,123000.0
2013-01-10 14:50:00,21.09,21.11,21.09,21.1,185000.0,17.4972,17.5138,17.4972,17.5055,185000.0
2013-01-10 15:00:00,21.1,21.12,21.1,21.11,70000.0,17.5055,17.5221,17.5055,17.5138,70000.0
2013-01-10 15:10:00,21.11,21.12,21.11,21.12,118500.0,17.5138,17.5221,17.5138,17.5221,118500.0
2013-01-10 15:20:00,21.12,21.13,21.11,21.13,526500.0,17.5221,17.5304,17.5138,17.5304,526500.0
2013-01-10 15:30:00,21.13,21.14,21.13,21.13,115000.0,17.5304,17.5387,17.5304,17.5304,115000.0
2013-01-10 15:40:00,21.13,21.13,21.12,21.13,77500.0,17.5304,17.5304,17.5221,17.5304,77500.0
2013-01-10 15:50:00,21.13,21.13,21.11,21.11,264000.0,17.5304,17.5304,17.5138,17.5138,264000.0
2013-01-11 09:30:00,21.13,21.15,21.11,21.11,177500.0,17.5304,17.547,17.5138,17.5138,177500.0
2013-01-11 09:40:00,21.12,21.14,21.1,21.1,48500.0,17.5221,17.5387,17.5055,17.5055,48500.0
2013-01-11 09:50:00,21.1,21.11,21.09,21.09,22500.0,17.5055,17.5138,17.4972,17.4972,22500.0
2013-01-11 10:00:00,21.09,21.1,21.05,21.05,104000.0,17.4972,17.5055,17.464,17.464,104000.0
2013-01-11 10:10:00,21.05,21.07,21.05,21.06,52000.0,17.464,17.4806,17.464,17.4723,52000.0
2013-01-11 10:20:00,21.05,21.05,21.04,21.05,32500.0,17.464,17.464,17.4557,17.464,32500.0
2013-01-11 10:30:00,21.05,21.06,21.05,21.05,19500.0,17.464,17.4723,17.464,17.464,19500.0
2013-01-11 10:40:00,21.06,21.08,21.06,21.07,32000.0,17.4723,17.4889,17.4723,17.4806,32000.0
2013-01-11 10:50:00,21.07,21.08,21.06,21.08,47000.0,17.4806,17.4889,17.4723,17.4889,47000.0
2013-01-11 11:00:00,21.07,21.09,21.07,21.07,39500.0,17.4806,17.4972,17.4806,17.4806,39500.0
2013-01-11 11:10:00,21.07,21.08,21.07,21.07,68500.0,17.4806,17.4889,17.4806,17.4806,68500.0
2013-01-11 11:20:00,21.07,21.08,21.04,21.04,23500.0,17.4806,17.4889,17.4557,17.4557,23500.0
2013-01-11 11:30:00,21.04,21.04,21.03,21.04,83500.0,17.4557,17.4557,17.4474,17.4557,83500.0
2013-01-11 11:40:00,21.05,21.05,21.04,21.05,20500.0,17.464,17.464,17.4557,17.464,20500.0
2013-01-11 11:50:00,21.06,21.08,21.06,21.08,59500.0,17.4723,17.4889,17.4723,17.4889,59500.0
2013-01-11 12:00:00,21.08,21.09,21.07,21.09,15500.0,17.4889,17.4972,17.4806,17.4972,15500.0
2013-01-11 12:10:00,21.09,21.09,21.07,21.07,125500.0,17.4972,17.4972,17.4806,17.4806,125500.0
2013-01-11 12:20:00,21.07,21.08,21.07,21.07,25000.0,17.4806,17.4889,17.4806,17.4806,25000.0
2013-01-11 12:30:00,21.06,21.07,21.05,21.06,41000.0,17.4723,17.4806,17.464,17.4723,41000.0
2013-01-11 12:40:00,21.06,21.07,21.06,21.07,46500.0,17.4723,17.4806,17.4723,17.4806,46500.0
2013-01-11 12:50:00,21.08,21.08,21.06,21.07,60000.0,17.4889,17.4889,17.4723,17.4806,60000.0
2013-01-11 13:00:00,21.07,21.07,21.06,21.07,27000.0,17.4806,17.4806,17.4723,17.4806,27000.0
2013-01-11 13:10:00,21.06,21.07,21.06,21.07,212500.0,17.4723,17.4806,17.4723,17.4806,212500.0
2013-01-11 13:20:00,21.07,21.08,21.07,21.07,90500.0,17.4806,17.4889,17.4806,17.4806,90500.0
2013-01-11 13:30:00,21.07,21.09,21.07,21.08,49000.0,17.4806,17.4972,17.4806,17.4889,49000.0
2013-01-11 13:40:00,21.08,21.08,21.05,21.06,93000.0,17.4889,17.4889,17.464,17.4723,93000.0
2013-01-11 13:50:00,21.07,21.07,21.06,21.06,59500.0,17.4806,17.4806,17.4723,17.4723,59500.0
2013-01-11 14:00:00,21.07,21.08,21.06,21.08,31500.0,17.4806,17.4889,17.4723,17.4889,31500.0
2013-01-11 14:10:00,21.08,21.09,21.07,21.08,54000.0,17.4889,17.4972,17.4806,17.4889,54000.0
2013-01-11 14:20:00,21.08,21.09,21.08,21.09,76500.0,17.4889,17.4972,17.4889,17.4972,76500.0
2013-01-11 14:30:00,21.09,21.1,21.09,21.1,102000.0,17.4972,17.5055,17.4972,17.5055,102000.0
2013-01-11 14:40:00,21.1,21.1,21.08,21.08,88000.0,17.5055,17.5055,17.4889,17.4889,88000.0
2013-01-11 14:50:00,21.08,21.09,21.08,21.08,61500.0,17.4889,17.4972,17.4889,17.4889,61500.0
2013-01-11 15:00:00,21.08,21.08,21.07,21.07,45000.0,17.4889,17.4889,17.4806,17.4806,45000.0
2013-01-11 15:10:00,21.08,21.09,21.08,21.09,41000.0,17.4889,17.4972,17.4889,17.4972,41000.0
2013-01-11 15:20:00,21.09,21.11,21.09,21.1,50500.0,17.4972,17.5138,17.4972,17.5055,50500.0
2013-01-11 15:30:00,21.1,21.1,21.09,21.09,57500.0,17.5055,17.5055,17.4972,17.4972,57500.0
2013-01-11 15:40:00,21.09,21.11,21.09,21.11,39500.0,17.4972,17.5138,17.4972,17.5138,39500.0
2013-01-11 15:50:00,21.11,21.12,21.1,21.1,201000.0,17.5138,17.5221,17.5055,17.5055,201000.0
2013-01-14 09:30:00,21.09,21.16,21.07,21.16,278000.0,17.4972,17.5553,17.4806,17.5553,278000.0
2013-01-14 09:40:00,21.17,21.18,21.15,21.15,113000.0,17.5636,17.5719,17.547,17.547,113000.0
2013-01-14 09:50:00,21.15,21.16,21.11,21.12,51500.0,17.547,17.5553,17.5138,17.5221,51500.0
2013-01-14 10:00:00,21.12,21.13,21.1,21.11,37500.0,17.5221,17.5304,17.5055,17.5138,37500.0
2013-01-14 10:10:00,21.11,21.12,21.1,21.1,59000.0,17.5138,17.5221,17.5055,17.5055,59000.0
2013-01-14 10:20:00,21.1,21.1,21.07,21.09,97000.0,17.5055,17.5055,17.4806,17.4972,97000.0
2013-01-14 10:30:00,21.09,21.1,21.09,21.09,113500.0,17.4972,17.5055,17.4972,17.4972,113500.0
2013-01-14 10:40:00,21.1,21.12,21.1,21.12,66500.0,17.5055,17.5221,17.5055,17.5221,66500.0
2013-01-14 10:50:00,21.12,21.12,21.1,21.1,41500.0,17.5221,17.5221,17.5055,17.5055,41500.0
2013-01-14 11:00:00,21.1,21.11,21.1,21.1,52500.0,17.5055,17.5138,17.5055,17.5055,52500.0
2013-01-14 11:10:00,21.11,21.11,21.1,21.1,119500.0,17.5138,17.5138,17.5055,17.5055,119500.0
2013-01-14 11:20:00,21.1,21.11,21.09,21.1,109500.0,17.5055,17.5138,17.4972,17.5055,109500.0
2013-01-14 11:30:00,21.11,21.11,21.1,21.11,45500.0,17.5138,17.5138,17.5055,17.5138,45500.0
2013-01-14 11:40:00,21.1,21.11,21.09,21.11,81000.0,17.5055,17.5138,17.4972,17.5138,81000.0
2013-01-14 11:50:00,21.11,21.12,21.11,21.12,66500.0,17.5138,17.5221,17.5138,17.5221,66500.0
2013-01-14 12:00:00,21.12,21.12,21.11,21.11,70000.0,17.5221,17.5221,17.5138,17.5138,70000.0
2013-01-14 12:10:00,21.11,21.11,21.1,21.11,19500.0,17.5138,17.5138,17.5055,17.5138,19500.0
2013-01-14 12:20:00,21.1,21.11,21.1,21.1,72000.0,17.5055,17.5138,17.5055,17.5055,72000.0
2013-01-14 12:30:00,21.1,21.11,21.1,21.11,76500.0,17.5055,17.5138,17.5055,17.5138,76500.0
2013-01-14 12:40:00,21.11,21.12,21.11,21.12,40000.0,17.5138,17.5221,17.5138,17.5221,40000.0
2013-01-14 12:50:00,21.11,21.12,21.11,21.11,29000.0,17.5138,17.5221,17.5138,17.5138,29000.0
2013-01-14 13:00:00,21.11,21.11,21.1,21.1,22500.0,17.5138,17.5138,17.5055,17.5055,22500.0
2013-01-14 13:10:00,21.1,21.11,21.1,21.11,180000.0,17.5055,17.5138,17.5055,17.5138,180000.0
2013-01-14 13:20:00,21.11,21.12,21.1,21.11,62500.0,17.5138,17.5221,17.5055,17.5138,62500.0
2013-01-14 13:30:00,21.11,21.11,21.1,21.11,257000.0,17.5138,17.5138,17.5055,17.5138,257000.0
2013-01-14 13:40:00,21.11,21.12,21.1,21.1,45000.0,17.5138,17.5221,17.5055,17.5055,45000.0
2013-01-14 13:50:00,21.1,21.11,21.1,21.1,14500.0,17.5055,17.5138,17.5055,17.5055,14500.0
2013-01-14 14:00:00,21.1,21.13,21.1,21.11,148500.0,17.5055,17.5304,17.5055,17.5138,148500.0
2013-01-14 14:10:00,21.11,21.12,21.1,21.11,27000.0,17.5138,17.5221,17.5055,17.5138,27000.0
2013-01-14 14:20:00,21.11,21.12,21.11,21.12,58500.0,17.5138,17.5221,17.5138,17.5221,58500.0
2013-01-14 14:30:00,21.12,21.13,21.11,21.11,66000.0,17.5221,17.5304,17.5138,17.5138,66000.0
2013-01-14 14:40:00,21.11,21.11,21.1,21.11,21500.0,17.5138,17.5138,17.5055,17.5138,21500.0
2013-01-14 14:50:00,21.11,21.12,21.11,21.11,36500.0,17.5138,17.5221,17.5138,17.5138,36500.0
2013-01-14 15:00:00,21.12,21.14,21.12,21.13,85000.0,17.5221,17.5387,17.5221,17.5304,85000.0
2013-01-14 15:10:00,21.13,21.14,21.13,21.13,61500.0,17.5304,17.5387,17.5304,17.5304,61500.0
2013-01-14 15:20:00,21.13,21.14,21.12,21.13,180000.0,17.5304,17.5387,17.5221,17.5304,180000.0
2013-01-14 15:30:00,21.13,21.13,21.12,21.12,294500.0,17.5304,17.5304,17.5221,17.5221,294500.0
2013-01-14 15:40:00,21.12,21.13,21.12,21.13,255500.0,17.5221,17.5304,17.5221,17.5304,255500.0
2013-01-14 15:50:00,21.12,21.15,21.11,21.15,560000.0,17.5221,17.547,17.5138,17.547,560000.0
2013-01-15 09:30:00,21.04,21.09,21.03,21.09,358500.0,17.4557,17.4972,17.4474,17.4972,358500.0
2013-01-15 09:40:00,21.09,21.1,21.06,21.09,96500.0,17.4972,17.5055,17.4723,17.4972,96500.0
2013-01-15 09:50:00,21.08,21.12,21.08,21.12,92000.0,17.4889,17.5221,17.4889,17.5221,92000.0
2013-01-15 10:00:00,21.11,21.12,21.11,21.12,66000.0,17.5138,17.5221,17.5138,17.5221,66000.0
2013-01-15 10:10:00,21.12,21.13,21.12,21.12,72500.0,17.5221,17.5304,17.5221,17.5221,72500.0
2013-01-15 10:20:00,21.12,21.12,21.11,21.11,103000.0,17.5221,17.5221,17.5138,17.5138,103000.0
2013-01-15 10:30:00,21.11,21.13,21.11,21.13,219500.0,17.5138,17.5304,17.5138,17.5304,219500.0
2013-01-15 10:40:00,21.14,21.14,21.13,21.14,114000.0,17.5387,17.5387,17.5304,17.5387,114000.0
2013-01-15 10:50:00,21.14,21.16,21.14,21.16,193500.0,17.5387,17.5553,17.5387,17.5553,193500.0
2013-01-15 11:00:00,21.16,21.17,21.15,21.16,168000.0,17.5553,17.5636,17.547,17.5553,168000.0
2013-01-15 11:10:00,21.16,21.17,21.15,21.16,171500.0,17.5553,17.5636,17.547,17.5553,171500.0
2013-01-15 11:20:00,21.16,21.17,21.16,21.17,78500.0,17.5553,17.5636,17.5553,17.5636,78500.0
2013-01-15 11:30:00,21.17,21.18,21.17,21.18,114000.0,17.5636,17.5719,17.5636,17.5719,114000.0
2013-01-15 11:40:00,21.18,21.2,21.18,21.19,117500.0,17.5719,17.5885,17.5719,17.5802,117500.0
2013-01-15 11:50:00,21.2,21.2,21.19,21.19,70500.0,17.5885,17.5885,17.5802,17.5802,70500.0
2013-01-15 12:00:00,21.19,21.2,21.19,21.19,142000.0,17.5802,17.5885,17.5802,17.5802,142000.0
2013-01-15 12:10:00,21.19,21.21,21.19,21.21,59500.0,17.5802,17.5968,17.5802,17.5968,59500.0
2013-01-15 12:20:00,21.21,21.21,21.21,21.21,92000.0,17.5968,17.5968,17.5968,17.5968,92000.0
2013-01-15 12:30:00,21.21,21.23,21.21,21.22,68000.0,17.5968,17.6134,17.5968,17.6051,68000.0
2013-01-15 12:40:00,21.22,21.23,21.22,21.22,50000.0,17.6051,17.6134,17.6051,17.6051,50000.0
2013-01-15 12:50:00,21.22,21.22,21.22,21.22,105000.0,17.6051,17.6051,17.6051,17.6051,105000.0
2013-01-15 13:00:00,21.22,21.22,21.21,21.22,39500.0,17.6051,17.6051,17.5968,17.6051,39500.0
2013-01-15 13:10:00,21.22,21.22,21.22,21.22,104000.0,17.6051,17.6051,17.6051,17.6051,104000.0
2013-01-15 13:20:00,21.22,21.22,21.21,21.21,128000.0,17.6051,17.6051,17.5968,17.5968,128000.0
2013-01-15 13:30:00,21.22,21.23,21.21,21.22,318000.0,17.6051,17.6134,17.5968,17.6051,318000.0
2013-01-15 13:40:00,21.22,21.22,21.21,21.21,81000.0,17.6051,17.6051,17.5968,17.5968,81000.0
2013-01-15 13:50:00,21.22,21.22,21.18,21.18,134500.0,17.6051,17.6051,17.5719,17.5719,134500.0
2013-01-15 14:00:00,21.19,21.19,21.18,21.19,32500.0,17.5802,17.5802,17.5719,17.5802,32500.0
2013-01-15 14:10:00,21.19,21.2,21.18,21.18,122500.0,17.5802,17.5885,17.5719,17.5719,122500.0
2013-01-15 14:20:00,21.18,21.18,21.17,21.17,133500.0,17.5719,17.5719,17.5636,17.5636,133500.0
2013-01-15 14:30:00,21.17,21.19,21.17,21.19,98500.0,17.5636,17.5802,17.5636,17.5802,98500.0
2013-01-15 14:40:00,21.19,21.2,21.19,21.2,131000.0,17.5802,17.5885,17.5802,17.5885,131000.0
2013-01-15 14:50:00,21.2,21.22,21.2,21.21,185500.0,17.5885,17.6051,17.5885,17.5968,185500.0
2013-01-15 15:00:00,21.22,21.24,21.22,21.23,260500.0,17.6051,17.6217,17.6051,17.6134,260500.0
2013-01-15 15:10:00,21.24,21.24,21.22,21.24,168500.0,17.6217,17.6217,17.6051,17.6217,168500.0
2013-01-15 15:20:00,21.24,21.25,21.23,21.24,222000.0,17.6217,17.63,17.6134,17.6217,222000.0
2013-01-15 15:30:00,21.24,21.26,21.24,21.24,121000.0,17.6217,17.6383,17.6217,17.6217,121000.0
2013-01-15 15:40:00,21.24,21.26,21.24,21.25,130500.0,17.6217,17.6383,17.6217,17.63,130500.0
2013-01-15 15:50:00,21.25,21.26,21.24,21.24,317000.0,17.63,17.6383,17.6217,17.6217,317000.0
2013-01-16 09:30:00,21.21,21.23,21.16,21.16,117500.0,17.5968,17.6134,17.5553,17.5553,117500.0
2013-01-16 09:40:00,21.16,21.18,21.16,21.17,112000.0,17.5553,17.5719,17.5553,17.5636,112000.0
2013-01-16 09:50:00,21.18,21.19,21.16,21.17,113500.0,17.5719,17.5802,17.5553,17.5636,113500.0
2013-01-16 10:00:00,21.17,21.17,21.15,21.15,26500.0,17.5636,17.5636,17.547,17.547,26500.0
2013-01-16 10:10:00,21.15,21.16,21.15,21.15,105000.0,17.547,17.5553,17.547,17.547,105000.0
2013-01-16 10:20:00,21.16,21.17,21.16,21.16,91000.0,17.5553,17.5636,17.5553,17.5553,91000.0
2013-01-16 10:30:00,21.16,21.17,21.15,21.16,47500.0,17.5553,17.5636,17.547,17.5553,47500.0
2013-01-16 10:40:00,21.16,21.17,21.16,21.16,88000.0,17.5553,17.5636,17.5553,17.5553,88000.0
2013-01-16 10:50:00,21.16,21.17,21.15,21.15,49500.0,17.5553,17.5636,17.547,17.547,49500.0
2013-01-16 11:00:00,21.15,21.19,21.15,21.19,136500.0,17.547,17.5802,17.547,17.5802,136500.0
2013-01-16 11:10:00,21.19,21.2,21.19,21.2,57500.0,17.5802,17.5885,17.5802,17.5885,57500.0
2013-01-16 11:20:00,21.2,21.22,21.2,21.21,173500.0,17.5885,17.6051,17.5885,17.5968,173500.0
2013-01-16 11:30:00,21.21,21.21,21.21,21.21,86000.0,17.5968,17.5968,17.5968,17.5968,86000.0
2013-01-16 11:40:00,21.21,21.21,21.21,21.21,78500.0,17.5968,17.5968,17.5968,17.5968,78500.0
2013-01-16 11:50:00,21.21,21.21,21.19,21.19,43500.0,17.5968,17.5968,17.5802,17.5802,43500.0
2013-01-16 12:00:00,21.19,21.2,21.19,21.19,23000.0,17.5802,17.5885,17.5802,17.5802,23000.0
2013-01-16 12:10:00,21.2,21.2,21.19,21.19,14000.0,17.5885,17.5885,17.5802,17.5802,14000.0
2013-01-16 12:20:00,21.19,21.2,21.19,21.19,31500.0,17.5802,17.5885,17.5802,17.5802,31500.0
2013-01-16 12:30:00,21.19,21.19,21.18,21.19,22000.0,17.5802,17.5802,17.5719,17.5802,22000.0
2013-01-16 12:40:00,21.19,21.19,21.18,21.18,107000.0,17.5802,17.5802,17.5719,17.5719,107000.0
2013-01-16 12:50:00,21.18,21.19,21.18,21.19,93000.0,17.5719,17.5802,17.5719,17.5802,93000.0
2013-01-16 13:00:00,21.19,21.19,21.18,21.19,16000.0,17.5802,17.5802,17.5719,17.5802,16000.0
2013-01-16 13:10:00,21.19,21.2,21.19,21.2,16000.0,17.5802,17.5885,17.5802,17.5885,16000.0
2013-01-16 13:20:00,21.2,21.2,21.19,21.2,67000.0,17.5885,17.5885,17.5802,17.5885,67000.0
2013-01-16 13:30:00,21.2,21.22,21.2,21.22,75000.0,17.5885,17.6051,17.5885,17.6051,75000.0
2013-01-16 13:40:00,21.22,21.23,21.22,21.22,147000.0,17.6051,17.6134,17.6051,17.6051,147000.0
2013-01-16 13:50:00,21.22,21.22,21.21,21.21,30000.0,17.6051,17.6051,17.5968,17.5968,30000.0
2013-01-16 14:00:00,21.21,21.22,21.21,21.21,79500.0,17.5968,17.6051,17.5968,17.5968,79500.0
2013-01-16 14:10:00,21.21,21.21,21.2,21.21,75000.0,17.5968,17.5968,17.5885,17.5968,75000.0
2013-01-16 14:20:00,21.21,21.22,21.21,21.22,40000.0,17.5968,17.6051,17.5968,17.6051,40000.0
2013-01-16 14:30:00,21.22,21.23,21.21,21.22,106500.0,17.6051,17.6134,17.5968,17.6051,106500.0
2013-01-16 14:40:00,21.22,21.22,21.21,21.22,83000.0,17.6051,17.6051,17.5968,17.6051,83000.0
2013-01-16 14:50:00,21.22,21.23,21.22,21.23,37000.0,17.6051,17.6134,17.6051,17.6134,37000.0
2013-01-16 15:00:00,21.23,21.24,21.22,21.23,85500.0,17.6134,17.6217,17.6051,17.6134,85500.0
2013-01-16 15:10:00,21.23,21.24,21.23,21.23,141500.0,17.6134,17.6217,17.6134,17.6134,141500.0
2013-01-16 15:20:00,21.23,21.23,21.22,21.22,200000.0,17.6134,17.6134,17.6051,17.6051,200000.0
2013-01-16 15:30:00,21.22,21.22,21.21,21.22,102000.0,17.6051,17.6051,17.5968,17.6051,102000.0
2013-01-16 15:40:00,21.22,21.22,21.2,21.2,167000.0,17.6051,17.6051,17.5885,17.5885,167000.0
2013-01-16 15:50:00,21.2,21.21,21.19,21.2,359500.0,17.5885,17.5968,17.5802,17.5885,359500.0
2013-01-17 09:30:00,21.27,21.31,21.26,21.3,255000.0,17.6466,17.6797,17.6383,17.6714,255000.0
2013-01-17 09:40:00,21.3,21.3,21.28,21.29,26500.0,17.6714,17.6714,17.6548,17.6631,26500.0
2013-01-17 09:50:00,21.28,21.34,21.28,21.34,251000.0,17.6548,17.7046,17.6548,17.7046,251000.0
2013-01-17 10:00:00,21.33,21.34,21.31,21.33,175000.0,17.6963,17.7046,17.6797,17.6963,175000.0
2013-01-17 10:10:00,21.34,21.36,21.33,21.35,103500.0,17.7046,17.7212,17.6963,17.7129,103500.0
2013-01-17 10:20:00,21.35,21.36,21.34,21.34,91000.0,17.7129,17.7212,17.7046,17.7046,91000.0
2013-01-17 10:30:00,21.35,21.35,21.33,21.34,42500.0,17.7129,17.7129,17.6963,17.7046,42500.0
2013-01-17 10:40:00,21.33,21.34,21.32,21.32,50500.0,17.6963,17.7046,17.688,17.688,50500.0
2013-01-17 10:50:00,21.33,21.34,21.32,21.32,100000.0,17.6963,17.7046,17.688,17.688,100000.0
2013-01-17 11:00:00,21.33,21.33,21.32,21.33,100500.0,17.6963,17.6963,17.688,17.6963,100500.0
2013-01-17 11:10:00,21.33,21.33,21.33,21.33,58500.0,17.6963,17.6963,17.6963,17.6963,58500.0
2013-01-17 11:20:00,21.33,21.35,21.33,21.35,219500.0,17.6963,17.7129,17.6963,17.7129,219500.0
2013-01-17 11:30:00,21.35,21.36,21.35,21.36,80500.0,17.7129,17.7212,17.7129,17.7212,80500.0
2013-01-17 11:40:00,21.36,21.36,21.36,21.36,36500.0,17.7212,17.7212,17.7212,17.7212,36500.0
2013-01-17 11:50:00,21.37,21.38,21.36,21.37,75000.0,17.7295,17.7378,17.7212,17.7295,75000.0
2013-01-17 12:00:00,21.36,21.37,21.36,21.36,9500.0,17.7212,17.7295,17.7212,17.7212,9500.0
2013-01-17 12:10:00,21.36,21.38,21.36,21.38,59000.0,17.7212,17.7378,17.7212,17.7378,59000.0
2013-01-17 12:20:00,21.38,21.39,21.37,21.38,92500.0,17.7378,17.7461,17.7295,17.7378,92500.0
2013-01-17 12:30:00,21.38,21.39,21.38,21.39,76500.0,17.7378,17.7461,17.7378,17.7461,76500.0
2013-01-17 12:40:00,21.39,21.39,21.38,21.39,47000.0,17.7461,17.7461,17.7378,17.7461,47000.0
2013-01-17 12:50:00,21.39,21.39,21.38,21.38,39500.0,17.7461,17.7461,17.7378,17.7378,39500.0
2013-01-17 13:00:00,21.38,21.39,21.37,21.37,73000.0,17.7378,17.7461,17.7295,17.7295,73000.0
2013-01-17 13:10:00,21.37,21.38,21.37,21.38,45500.0,17.7295,17.7378,17.7295,17.7378,45500.0
2013-01-17 13:20:00,21.38,21.38,21.37,21.38,83000.0,17.7378,17.7378,17.7295,17.7378,83000.0
2013-01-17 13:30:00,21.38,21.38,21.38,21.38,45000.0,17.7378,17.7378,17.7378,17.7378,45000.0
2013-01-17 13:40:00,21.38,21.39,21.38,21.39,52500.0,17.7378,17.7461,17.7378,17.7461,52500.0
2013-01-17 13:50:00,21.39,21.4,21.39,21.4,79500.0,17.7461,17.7544,17.7461,17.7544,79500.0
2013-01-17 14:00:00,21.4,21.41,21.39,21.41,164000.0,17.7544,17.7627,17.7461,17.7627,164000.0
2013-01-17 14:10:00,21.41,21.42,21.41,21.41,133500.0,17.7627,17.771,17.7627,17.7627,133500.0
2013-01-17 14:20:00,21.41,21.42,21.4,21.4,58000.0,17.7627,17.771,17.7544,17.7544,58000.0
2013-01-17 14:30:00,21.4,21.41,21.4,21.41,55500.0,17.7544,17.7627,17.7544,17.7627,55500.0
2013-01-17 14:40:00,21.41,21.42,21.4,21.4,92500.0,17.7627,17.771,17.7544,17.7544,92500.0
2013-01-17 14:50:00,21.4,21.4,21.39,21.39,161000.0,17.7544,17.7544,17.7461,17.7461,161000.0
2013-01-17 15:00:00,21.39,21.4,21.39,21.4,41000.0,17.7461,17.7544,17.7461,17.7544,41000.0
2013-01-17 15:10:00,21.4,21.4,21.4,21.4,209000.0,17.7544,17.7544,17.7544,17.7544,209000.0
2013-01-17 15:20:00,21.4,21.4,21.38,21.39,148000.0,17.7544,17.7544,17.7378,17.7461,148000.0
2013-01-17 15:30:00,21.39,21.41,21.39,21.4,698000.0,17.7461,17.7627,17.7461,17.7544,698000.0
2013-01-17 15:40:00,21.4,21.41,21.39,21.39,52000.0,17.7544,17.7627,17.7461,17.7461,52000.0
2013-01-17 15:50:00,21.39,21.39,21.37,21.37,707000.0,17.7461,17.7461,17.7295,17.7295,707000.0
2013-01-18 09:30:00,21.38,21.4,21.34,21.35,253000.0,17.7378,17.7544,17.7046,17.7129,253000.0
2013-01-18 09:40:00,21.36,21.36,21.34,21.34,40000.0,17.7212,17.7212,17.7046,17.7046,40000.0
2013-01-18 09:50:00,21.35,21.35,21.33,21.34,137000.0,17.7129,17.7129,17.6963,17.7046,137000.0
2013-01-18 10:00:00,21.34,21.35,21.33,21.35,34500.0,17.7046,17.7129,17.6963,17.7129,34500.0
2013-01-18 10:10:00,21.35,21.37,21.34,21.36,23500.0,17.7129,17.7295,17.7046,17.7212,23500.0
2013-01-18 10:20:00,21.36,21.37,21.35,21.36,94000.0,17.7212,17.7295,17.7129,17.7212,94000.0
2013-01-18 10:30:00,21.36,21.36,21.35,21.35,81000.0,17.7212,17.7212,17.7129,17.7129,81000.0
2013-01-18 10:40:00,21.36,21.36,21.35,21.35,22500.0,17.7212,17.7212,17.7129,17.7129,22500.0
2013-01-18 10:50:00,21.35,21.35,21.34,21.34,56500.0,17.7129,17.7129,17.7046,17.7046,56500.0
2013-01-18 11:00:00,21.34,21.34,21.33,21.33,59500.0,17.7046,17.7046,17.6963,17.6963,59500.0
2013-01-18 11:10:00,21.33,21.34,21.31,21.34,38500.0,17.6963,17.7046,17.6797,17.7046,38500.0
2013-01-18 11:20:00,21.34,21.34,21.33,21.33,119500.0,17.7046,17.7046,17.6963,17.6963,119500.0
2013-01-18 11:30:00,21.34,21.34,21.33,21.34,283500.0,17.7046,17.7046,17.6963,17.7046,283500.0
2013-01-18 11:40:00,21.34,21.34,21.32,21.33,62500.0,17.7046,17.7046,17.688,17.6963,62500.0
2013-01-18 11:50:00,21.33,21.34,21.33,21.34,38500.0,17.6963,17.7046,17.6963,17.7046,38500.0
2013-01-18 12:00:00,21.34,21.35,21.34,21.34,529500.0,17.7046,17.7129,17.7046,17.7046,529500.0
2013-01-18 12:10:00,21.34,21.34,21.34,21.34,48500.0,17.7046,17.7046,17.7046,17.7046,48500.0
2013-01-18 12:20:00,21.34,21.34,21.34,21.34,103500.0,17.7046,17.7046,17.7046,17.7046,103500.0
2013-01-18 12:30:00,21.34,21.35,21.34,21.35,63000.0,17.7046,17.7129,17.7046,17.7129,63000.0
2013-01-18 12:40:00,21.34,21.35,21.34,21.34,41000.0,17.7046,17.7129,17.7046,17.7046,41000.0
2013-01-18 12:50:00,21.34,21.37,21.34,21.36,57500.0,17.7046,17.7295,17.7046,17.7212,57500.0
2013-01-18 13:00:00,21.36,21.38,21.36,21.38,173500.0,17.7212,17.7378,17.7212,17.7378,173500.0
2013-01-18 13:10:00,21.38,21.39,21.38,21.39,156000.0,17.7378,17.7461,17.7378,17.7461,156000.0
2013-01-18 13:20:00,21.39,21.39,21.38,21.38,102500.0,17.7461,17.7461,17.7378,17.7378,102500.0
2013-01-18 13:30:00,21.38,21.39,21.38,21.38,101500.0,17.7378,17.7461,17.7378,17.7378,101500.0
2013-01-18 13:40:00,21.38,21.39,21.38,21.39,112500.0,17.7378,17.7461,17.7378,17.7461,112500.0
2013-01-18 13:50:00,21.39,21.39,21.39,21.39,66000.0,17.7461,17.7461,17.7461,17.7461,66000.0
2013-01-18 14:00:00,21.39,21.39,21.39,21.39,218500.0,17.7461,17.7461,17.7461,17.7461,218500.0
2013-01-18 14:10:00,21.4,21.4,21.39,21.39,97000.0,17.7544,17.7544,17.7461,17.7461,97000.0
2013-01-18 14:20:00,21.39,21.4,21.39,21.4,56000.0,17.7461,17.7544,17.7461,17.7544,56000.0
2013-01-18 14:30:00,21.4,21.41,21.4,21.4,116500.0,17.7544,17.7627,17.7544,17.7544,116500.0
2013-01-18 14:40:00,21.41,21.41,21.39,21.4,86000.0,17.7627,17.7627,17.7461,17.7544,86000.0
2013-01-18 14:50:00,21.4,21.4,21.4,21.4,61000.0,17.7544,17.7544,17.7544,17.7544,61000.0
2013-01-18 15:00:00,21.4,21.4,21.39,21.4,62000.0,17.7544,17.7544,17.7461,17.7544,62000.0
2013-01-18 15:10:00,21.4,21.4,21.39,21.4,116500.0,17.7544,17.7544,17.7461,17.7544,116500.0
2013-01-18 15:20:00,21.4,21.41,21.4,21.41,207500.0,17.7544,17.7627,17.7544,17.7627,207500.0
2013-01-18 15:30:00,21.41,21.43,21.41,21.42,193000.0,17.7627,17.7793,17.7627,17.771,193000.0
2013-01-18 15:40:00,21.42,21.43,21.42,21.43,71500.0,17.771,17.7793,17.771,17.7793,71500.0
2013-01-18 15:50:00,21.43,21.44,21.42,21.42,384500.0,17.7793,17.7876,17.771,17.771,384500.0
2013-01-22 09:30:00,21.44,21.47,21.43,21.46,122500.0,17.7876,17.8125,17.7793,17.8042,122500.0
2013-01-22 09:40:00,21.45,21.46,21.44,21.45,42500.0,17.7959,17.8042,17.7876,17.7959,42500.0
2013-01-22 09:50:00,21.45,21.47,21.45,21.46,50500.0,17.7959,17.8125,17.7959,17.8042,50500.0
2013-01-22 10:00:00,21.45,21.46,21.43,21.46,76000.0,17.7959,17.8042,17.7793,17.8042,76000.0
2013-01-22 10:10:00,21.46,21.46,21.43,21.44,91500.0,17.8042,17.8042,17.7793,17.7876,91500.0
2013-01-22 10:20:00,21.45,21.45,21.43,21.43,42000.0,17.7959,17.7959,17.7793,17.7793,42000.0
2013-01-22 10:30:00,21.43,21.45,21.42,21.45,39500.0,17.7793,17.7959,17.771,17.7959,39500.0
2013-01-22 10:40:00,21.45,21.47,21.44,21.47,56000.0,17.7959,17.8125,17.7876,17.8125,56000.0
2013-01-22 10:50:00,21.47,21.47,21.46,21.47,77000.0,17.8125,17.8125,17.8042,17.8125,77000.0
2013-01-22 11:00:00,21.47,21.48,21.46,21.48,84500.0,17.8125,17.8208,17.8042,17.8208,84500.0
2013-01-22 11:10:00,21.48,21.49,21.48,21.49,219500.0,17.8208,17.8291,17.8208,17.8291,219500.0
2013-01-22 11:20:00,21.49,21.5,21.49,21.5,224000.0,17.8291,17.8374,17.8291,17.8374,224000.0
2013-01-22 11:30:00,21.5,21.5,21.49,21.49,80000.0,17.8374,17.8374,17.8291,17.8291,80000.0
2013-01-22 11:40:00,21.49,21.51,21.49,21.5,77000.0,17.8291,17.8457,17.8291,17.8374,77000.0
2013-01-22 11:50:00,21.5,21.53,21.5,21.52,227000.0,17.8374,17.8623,17.8374,17.854,227000.0
2013-01-22 12:00:00,21.52,21.52,21.52,21.52,44500.0,17.854,17.854,17.854,17.854,44500.0
2013-01-22 12:10:00,21.52,21.53,21.52,21.53,56500.0,17.854,17.8623,17.854,17.8623,56500.0
2013-01-22 12:20:00,21.53,21.54,21.53,21.53,75000.0,17.8623,17.8706,17.8623,17.8623,75000.0
2013-01-22 12:30:00,21.54,21.54,21.53,21.53,71000.0,17.8706,17.8706,17.8623,17.8623,71000.0
2013-01-22 12:40:00,21.53,21.55,21.53,21.54,39000.0,17.8623,17.8789,17.8623,17.8706,39000.0
2013-01-22 12:50:00,21.53,21.53,21.53,21.53,18000.0,17.8623,17.8623,17.8623,17.8623,18000.0
2013-01-22 13:00:00,21.52,21.53,21.52,21.53,54500.0,17.854,17.8623,17.854,17.8623,54500.0
2013-01-22 13:10:00,21.53,21.55,21.53,21.55,53000.0,17.8623,17.8789,17.8623,17.8789,53000.0
2013-01-22 13:20:00,21.54,21.55,21.54,21.54,125500.0,17.8706,17.8789,17.8706,17.8706,125500.0
2013-01-22 13:30:00,21.54,21.54,21.53,21.54,116000.0,17.8706,17.8706,17.8623,17.8706,116000.0
2013-01-22 13:40:00,21.54,21.55,21.53,21.55,92500.0,17.8706,17.8789,17.8623,17.8789,92500.0
2013-01-22 13:50:00,21.55,21.55,21.54,21.54,351500.0,17.8789,17.8789,17.8706,17.8706,351500.0
2013-01-22 14:00:00,21.54,21.55,21.54,21.55,26500.0,17.8706,17.8789,17.8706,17.8789,26500.0
2013-01-22 14:10:00,21.55,21.56,21.55,21.56,38500.0,17.8789,17.8871,17.8789,17.8871,38500.0
2013-01-22 14:20:00,21.56,21.56,21.55,21.56,103500.0,17.8871,17.8871,17.8789,17.8871,103500.0
2013-01-22 14:30:00,21.56,21.57,21.56,21.56,85000.0,17.8871,17.8954,17.8871,17.8871,85000.0
2013-01-22 14:40:00,21.56,21.57,21.56,21.57,88500.0,17.8871,17.8954,17.8871,17.8954,88500.0
2013-01-22 14:50:00,21.57,21.57,21.56,21.57,131000.0,17.8954,17.8954,17.8871,17.8954,131000.0
2013-01-22 15:00:00,21.57,21.57,21.56,21.56,26500.0,17.8954,17.8954,17.8871,17.8871,26500.0
2013-01-22 15:10:00,21.57,21.57,21.55,21.56,55000.0,17.8954,17.8954,17.8789,17.8871,55000.0
2013-01-22 15:20:00,21.55,21.56,21.55,21.56,57500.0,17.8789,17.8871,17.8789,17.8871,57500.0
2013-01-22 15:30:00,21.56,21.57,21.56,21.57,246500.0,17.8871,17.8954,17.8871,17.8954,246500.0
2013-01-22 15:40:00,21.57,21.57,21.56,21.57,93000.0,17.8954,17.8954,17.8871,17.8954,93000.0
2013-01-22 15:50:00,21.57,21.6,21.57,21.6,365500.0,17.8954,17.9203,17.8954,17.9203,365500.0
2013-01-23 09:30:00,21.6,21.61,21.58,21.6,186500.0,17.9203,17.9286,17.9037,17.9203,186500.0
2013-01-23 09:40:00,21.6,21.6,21.58,21.59,52000.0,17.9203,17.9203,17.9037,17.912,52000.0
2013-01-23 09:50:00,21.59,21.62,21.59,21.61,52500.0,17.912,17.9369,17.912,17.9286,52500.0
2013-01-23 10:00:00,21.62,21.62,21.61,21.61,75500.0,17.9369,17.9369,17.9286,17.9286,75500.0
2013-01-23 10:10:00,21.61,21.63,21.6,21.6,265500.0,17.9286,17.9452,17.9203,17.9203,265500.0
2013-01-23 10:20:00,21.6,21.6,21.58,21.58,62000.0,17.9203,17.9203,17.9037,17.9037,62000.0
2013-01-23 10:30:00,21.58,21.58,21.56,21.57,211500.0,17.9037,17.9037,17.8871,17.8954,211500.0
2013-01-23 10:40:00,21.57,21.57,21.56,21.56,33000.0,17.8954,17.8954,17.8871,17.8871,33000.0
2013-01-23 10:50:00,21.56,21.58,21.56,21.57,67500.0,17.8871,17.9037,17.8871,17.8954,67500.0
2013-01-23 11:00:00,21.58,21.59,21.58,21.59,156000.0,17.9037,17.912,17.9037,17.912,156000.0
2013-01-23 11:10:00,21.59,21.61,21.59,21.61,160000.0,17.912,17.9286,17.912,17.9286,160000.0
2013-01-23 11:20:00,21.61,21.61,21.58,21.58,76500.0,17.9286,17.9286,17.9037,17.9037,76500.0
2013-01-23 11:30:00,21.58,21.6,21.58,21.6,113000.0,17.9037,17.9203,17.9037,17.9203,113000.0
2013-01-23 11:40:00,21.6,21.6,21.59,21.59,83500.0,17.9203,17.9203,17.912,17.912,83500.0
2013-01-23 11:50:00,21.59,21.61,21.59,21.6,739500.0,17.912,17.9286,17.912,17.9203,739500.0
2013-01-23 12:00:00,21.6,21.61,21.6,21.61,93500.0,17.9203,17.9286,17.9203,17.9286,93500.0
2013-01-23 12:10:00,21.6,21.61,21.6,21.6,33500.0,17.9203,17.9286,17.9203,17.9203,33500.0
2013-01-23 12:20:00,21.6,21.6,21.59,21.6,182500.0,17.9203,17.9203,17.912,17.9203,182500.0
2013-01-23 12:30:00,21.59,21.6,21.59,21.59,77500.0,17.912,17.9203,17.912,17.912,77500.0
2013-01-23 12:40:00,21.59,21.6,21.59,21.59,50500.0,17.912,17.9203,17.912,17.912,50500.0
2013-01-23 12:50:00,21.59,21.61,21.59,21.61,88500.0,17.912,17.9286,17.912,17.9286,88500.0
2013-01-23 13:00:00,21.61,21.61,21.6,21.61,30500.0,17.9286,17.9286,17.9203,17.9286,30500.0
2013-01-23 13:10:00,21.61,21.61,21.6,21.61,46500.0,17.9286,17.9286,17.9203,17.9286,46500.0
2013-01-23 13:20:00,21.62,21.62,21.61,21.61,15000.0,17.9369,17.9369,17.9286,17.9286,15000.0
2013-01-23 13:30:00,21.61,21.61,21.6,21.61,34500.0,17.9286,17.9286,17.9203,17.9286,34500.0
2013-01-23 13:40:00,21.61,21.61,21.61,21.61,30000.0,17.9286,17.9286,17.9286,17.9286,30000.0
2013-01-23 13:50:00,21.61,21.62,21.61,21.62,46000.0,17.9286,17.9369,17.9286,17.9369,46000.0
2013-01-23 14:00:00,21.62,21.63,21.61,21.62,117000.0,17.9369,17.9452,17.9286,17.9369,117000.0
2013-01-23 14:10:00,21.61,21.62,21.61,21.62,104500.0,17.9286,17.9369,17.9286,17.9369,104500.0
2013-01-23 14:20:00,21.63,21.63,21.62,21.63,114000.0,17.9452,17.9452,17.9369,17.9452,114000.0
2013-01-23 14:30:00,21.63,21.64,21.62,21.63,319500.0,17.9452,17.9535,17.9369,17.9452,319500.0
2013-01-23 14:40:00,21.64,21.64,21.63,21.63,81500.0,17.9535,17.9535,17.9452,17.9452,81500.0
2013-01-23 14:50:00,21.63,21.63,21.62,21.63,78500.0,17.9452,17.9452,17.9369,17.9452,78500.0
2013-01-23 15:00:00,21.63,21.63,21.62,21.63,92500.0,17.9452,17.9452,17.9369,17.9452,92500.0
2013-01-23 15:10:00,21.63,21.63,21.62,21.62,77000.0,17.9452,17.9452,17.9369,17.9369,77000.0
2013-01-23 15:20:00,21.62,21.63,21.61,21.61,144000.0,17.9369,17.9452,17.9286,17.9286,144000.0
2013-01-23 15:30:00,21.61,21.61,21.61,21.61,194000.0,17.9286,17.9286,17.9286,17.9286,194000.0
2013-01-23 15:40:00,21.61,21.61,21.59,21.61,243500.0,17.9286,17.9286,17.912,17.9286,243500.0
2013-01-23 15:50:00,21.61,21.61,21.59,21.6,362500.0,17.9286,17.9286,17.912,17.9203,362500.0
2013-01-24 09:30:00,21.62,21.7,21.61,21.7,160500.0,17.9369,18.0033,17.9286,18.0033,160500.0
2013-01-24 09:40:00,21.71,21.75,21.71,21.73,160000.0,18.0116,18.0448,18.0116,18.0282,160000.0
2013-01-24 09:50:00,21.75,21.76,21.74,21.75,29500.0,18.0448,18.0531,18.0365,18.0448,29500.0
2013-01-24 10:00:00,21.75,21.77,21.75,21.75,268500.0,18.0448,18.0614,18.0448,18.0448,268500.0
2013-01-24 10:10:00,21.75,21.75,21.72,21.73,76000.0,18.0448,18.0448,18.0199,18.0282,76000.0
2013-01-24 10:20:00,21.73,21.74,21.72,21.73,88000.0,18.0282,18.0365,18.0199,18.0282,88000.0
2013-01-24 10:30:00,21.73,21.73,21.72,21.73,50000.0,18.0282,18.0282,18.0199,18.0282,50000.0
2013-01-24 10:40:00,21.73,21.74,21.73,21.74,34000.0,18.0282,18.0365,18.0282,18.0365,34000.0
2013-01-24 10:50:00,21.74,21.75,21.73,21.73,31500.0,18.0365,18.0448,18.0282,18.0282,31500.0
2013-01-24 11:00:00,21.74,21.76,21.74,21.75,119000.0,18.0365,18.0531,18.0365,18.0448,119000.0
2013-01-24 11:10:00,21.76,21.76,21.75,21.75,202500.0,18.0531,18.0531,18.0448,18.0448,202500.0
2013-01-24 11:20:00,21.75,21.78,21.75,21.78,114000.0,18.0448,18.0697,18.0448,18.0697,114000.0
2013-01-24 11:30:00,21.78,21.78,21.77,21.78,96000.0,18.0697,18.0697,18.0614,18.0697,96000.0
2013-01-24 11:40:00,21.78,21.78,21.77,21.77,84500.0,18.0697,18.0697,18.0614,18.0614,84500.0
2013-01-24 11:50:00,21.78,21.78,21.76,21.77,37500.0,18.0697,18.0697,18.0531,18.0614,37500.0
2013-01-24 12:00:00,21.77,21.77,21.76,21.76,86000.0,18.0614,18.0614,18.0531,18.0531,86000.0
2013-01-24 12:10:00,21.76,21.76,21.74,21.75,83500.0,18.0531,18.0531,18.0365,18.0448,83500.0
2013-01-24 12:20:00,21.75,21.75,21.73,21.74,163000.0,18.0448,18.0448,18.0282,18.0365,163000.0
2013-01-24 12:30:00,21.73,21.73,21.69,21.69,173500.0,18.0282,18.0282,17.995,17.995,173500.0
2013-01-24 12:40:00,21.69,21.71,21.69,21.7,45000.0,17.995,18.0116,17.995,18.0033,45000.0
2013-01-24 12:50:00,21.7,21.7,21.67,21.67,230000.0,18.0033,18.0033,17.9784,17.9784,230000.0
2013-01-24 13:00:00,21.67,21.68,21.67,21.68,45500.0,17.9784,17.9867,17.9784,17.9867,45500.0
2013-01-24 13:10:00,21.68,21.7,21.68,21.69,35500.0,17.9867,18.0033,17.9867,17.995,35500.0
2013-01-24 13:20:00,21.69,21.71,21.69,21.7,140000.0,17.995,18.0116,17.995,18.0033,140000.0
2013-01-24 13:30:00,21.7,21.71,21.68,21.68,68500.0,18.0033,18.0116,17.9867,17.9867,68500.0
2013-01-24 13:40:00,21.68,21.68,21.62,21.62,61500.0,17.9867,17.9867,17.9369,17.9369,61500.0
2013-01-24 13:50:00,21.62,21.64,21.62,21.64,28000.0,17.9369,17.9535,17.9369,17.9535,28000.0
2013-01-24 14:00:00,21.64,21.64,21.62,21.64,36500.0,17.9535,17.9535,17.9369,17.9535,36500.0
2013-01-24 14:10:00,21.65,21.65,21.64,21.64,57000.0,17.9618,17.9618,17.9535,17.9535,57000.0
2013-01-24 14:20:00,21.64,21.64,21.63,21.64,165000.0,17.9535,17.9535,17.9452,17.9535,165000.0
2013-01-24 14:30:00,21.64,21.67,21.64,21.67,122000.0,17.9535,17.9784,17.9535,17.9784,122000.0
2013-01-24 14:40:00,21.67,21.68,21.67,21.67,97500.0,17.9784,17.9867,17.9784,17.9784,97500.0
2013-01-24 14:50:00,21.67,21.68,21.67,21.67,149500.0,17.9784,17.9867,17.9784,17.9784,149500.0
2013-01-24 15:00:00,21.67,21.68,21.66,21.68,221500.0,17.9784,17.9867,17.9701,17.9867,221500.0
2013-01-24 15:10:00,21.68,21.7,21.68,21.7,152000.0,17.9867,18.0033,17.9867,18.0033,152000.0
2013-01-24 15:20:00,21.7,21.71,21.69,21.71,140500.0,18.0033,18.0116,17.995,18.0116,140500.0
2013-01-24 15:30:00,21.71,21.74,21.71,21.72,95000.0,18.0116,18.0365,18.0116,18.0199,95000.0
2013-01-24 15:40:00,21.73,21.73,21.71,21.71,78000.0,18.0282,18.0282,18.0116,18.0116,78000.0
2013-01-24 15:50:00,21.71,21.71,21.69,21.7,160000.0,18.0116,18.0116,17.995,18.0033,160000.0
2013-01-25 09:30:00,21.82,21.82,21.78,21.78,171500.0,18.1029,18.1029,18.0697,18.0697,171500.0
2013-01-25 09:40:00,21.78,21.82,21.78,21.79,108000.0,18.0697,18.1029,18.0697,18.078,108000.0
2013-01-25 09:50:00,21.78,21.81,21.78,21.81,49000.0,18.0697,18.0946,18.0697,18.0946,49000.0
2013-01-25 10:00:00,21.8,21.8,21.78,21.79,143500.0,18.0863,18.0863,18.0697,18.078,143500.0
2013-01-25 10:10:00,21.79,21.81,21.79,21.81,152000.0,18.078,18.0946,18.078,18.0946,152000.0
2013-01-25 10:20:00,21.81,21.81,21.74,21.74,114500.0,18.0946,18.0946,18.0365,18.0365,114500.0
2013-01-25 10:30:00,21.74,21.75,21.74,21.74,19500.0,18.0365,18.0448,18.0365,18.0365,19500.0
2013-01-25 10:40:00,21.77,21.77,21.75,21.76,18000.0,18.0614,18.0614,18.0448,18.0531,18000.0
2013-01-25 10:50:00,21.76,21.77,21.75,21.76,30000.0,18.0531,18.0614,18.0448,18.0531,30000.0
2013-01-25 11:00:00,21.76,21.79,21.76,21.78,125000.0,18.0531,18.078,18.0531,18.0697,125000.0
2013-01-25 11:10:00,21.77,21.79,21.77,21.78,114500.0,18.0614,18.078,18.0614,18.0697,114500.0
2013-01-25 11:20:00,21.78,21.8,21.77,21.8,16500.0,18.0697,18.0863,18.0614,18.0863,16500.0
2013-01-25 11:30:00,21.8,21.82,21.8,21.82,99500.0,18.0863,18.1029,18.0863,18.1029,99500.0
2013-01-25 11:40:00,21.82,21.83,21.81,21.82,61000.0,18.1029,18.1112,18.0946,18.1029,61000.0
2013-01-25 11:50:00,21.82,21.82,21.8,21.81,108500.0,18.1029,18.1029,18.0863,18.0946,108500.0
2013-01-25 12:00:00,21.81,21.84,21.81,21.84,114500.0,18.0946,18.1194,18.0946,18.1194,114500.0
2013-01-25 12:10:00,21.84,21.85,21.84,21.85,86000.0,18.1194,18.1277,18.1194,18.1277,86000.0
2013-01-25 12:20:00,21.84,21.84,21.83,21.83,67500.0,18.1194,18.1194,18.1112,18.1112,67500.0
2013-01-25 12:30:00,21.83,21.84,21.83,21.83,71000.0,18.1112,18.1194,18.1112,18.1112,71000.0
2013-01-25 12:40:00,21.83,21.84,21.83,21.83,55000.0,18.1112,18.1194,18.1112,18.1112,55000.0
2013-01-25 12:50:00,21.83,21.84,21.83,21.83,93500.0,18.1112,18.1194,18.1112,18.1112,93500.0
2013-01-25 13:00:00,21.83,21.84,21.83,21.83,69500.0,18.1112,18.1194,18.1112,18.1112,69500.0
2013-01-25 13:10:00,21.84,21.84,21.83,21.83,62000.0,18.1194,18.1194,18.1112,18.1112,62000.0
2013-01-25 13:20:00,21.83,21.84,21.83,21.84,85500.0,18.1112,18.1194,18.1112,18.1194,85500.0
2013-01-25 13:30:00,21.84,21.85,21.84,21.84,33000.0,18.1194,18.1277,18.1194,18.1194,33000.0
2013-01-25 13:40:00,21.85,21.86,21.85,21.85,90500.0,18.1277,18.136,18.1277,18.1277,90500.0
2013-01-25 13:50:00,21.85,21.86,21.85,21.86,123000.0,18.1277,18.136,18.1277,18.136,123000.0
2013-01-25 14:00:00,21.86,21.87,21.86,21.87,228500.0,18.136,18.1443,18.136,18.1443,228500.0
2013-01-25 14:10:00,21.87,21.88,21.87,21.87,279500.0,18.1443,18.1526,18.1443,18.1443,279500.0
2013-01-25 14:20:00,21.87,21.89,21.87,21.89,178000.0,18.1443,18.1609,18.1443,18.1609,178000.0
2013-01-25 14:30:00,21.89,21.89,21.88,21.88,85500.0,18.1609,18.1609,18.1526,18.1526,85500.0
2013-01-25 14:40:00,21.88,21.89,21.88,21.89,85000.0,18.1526,18.1609,18.1526,18.1609,85000.0
2013-01-25 14:50:00,21.89,21.89,21.86,21.87,55000.0,18.1609,18.1609,18.136,18.1443,55000.0
2013-01-25 15:00:00,21.87,21.87,21.85,21.86,89000.0,18.1443,18.1443,18.1277,18.136,89000.0
2013-01-25 15:10:00,21.86,21.87,21.85,21.86,53000.0,18.136,18.1443,18.1277,18.136,53000.0
2013-01-25 15:20:00,21.86,21.87,21.85,21.87,100000.0,18.136,18.1443,18.1277,18.1443,100000.0
2013-01-25 15:30:00,21.87,21.87,21.85,21.86,79000.0,18.1443,18.1443,18.1277,18.136,79000.0
2013-01-25 15:40:00,21.85,21.85,21.84,21.85,107500.0,18.1277,18.1277,18.1194,18.1277,107500.0
2013-01-25 15:50:00,21.85,21.9,21.85,21.9,156500.0,18.1277,18.1692,18.1277,18.1692,156500.0
2013-01-28 09:30:00,21.94,21.95,21.88,21.9,264500.0,18.2024,18.2107,18.1526,18.1692,264500.0
2013-01-28 09:40:00,21.89,21.91,21.88,21.88,147000.0,18.1609,18.1775,18.1526,18.1526,147000.0
2013-01-28 09:50:00,21.89,21.89,21.85,21.85,91000.0,18.1609,18.1609,18.1277,18.1277,91000.0
2013-01-28 10:00:00,21.85,21.85,21.79,21.79,239500.0,18.1277,18.1277,18.078,18.078,239500.0
2013-01-28 10:10:00,21.79,21.79,21.77,21.78,176000.0,18.078,18.078,18.0614,18.0697,176000.0
2013-01-28 10:20:00,21.79,21.82,21.79,21.81,155000.0,18.078,18.1029,18.078,18.0946,155000.0
2013-01-28 10:30:00,21.82,21.82,21.81,21.81,182000.0,18.1029,18.1029,18.0946,18.0946,182000.0
2013-01-28 10:40:00,21.81,21.82,21.8,21.81,66000.0,18.0946,18.1029,18.0863,18.0946,66000.0
2013-01-28 10:50:00,21.81,21.81,21.79,21.8,29000.0,18.0946,18.0946,18.078,18.0863,29000.0
2013-01-28 11:00:00,21.81,21.83,21.81,21.82,296000.0,18.0946,18.1112,18.0946,18.1029,296000.0
2013-01-28 11:10:00,21.82,21.83,21.81,21.82,90500.0,18.1029,18.1112,18.0946,18.1029,90500.0
2013-01-28 11:20:00,21.82,21.85,21.82,21.85,86500.0,18.1029,18.1277,18.1029,18.1277,86500.0
2013-01-28 11:30:00,21.85,21.85,21.84,21.85,77000.0,18.1277,18.1277,18.1194,18.1277,77000.0
2013-01-28 11:40:00,21.85,21.86,21.85,21.86,132000.0,18.1277,18.136,18.1277,18.136,132000.0
2013-01-28 11:50:00,21.86,21.87,21.86,21.87,162500.0,18.136,18.1443,18.136,18.1443,162500.0
2013-01-28 12:00:00,21.87,21.88,21.86,21.88,109000.0,18.1443,18.1526,18.136,18.1526,109000.0
2013-01-28 12:10:00,21.87,21.88,21.87,21.87,107500.0,18.1443,18.1526,18.1443,18.1443,107500.0
2013-01-28 12:20:00,21.87,21.87,21.86,21.86,86500.0,18.1443,18.1443,18.136,18.136,86500.0
2013-01-28 12:30:00,21.86,21.87,21.86,21.86,72500.0,18.136,18.1443,18.136,18.136,72500.0
2013-01-28 12:40:00,21.86,21.86,21.85,21.86,41000.0,18.136,18.136,18.1277,18.136,41000.0
2013-01-28 12:50:00,21.86,21.86,21.85,21.86,111500.0,18.136,18.136,18.1277,18.136,111500.0
2013-01-28 13:00:00,21.85,21.85,21.83,21.83,41500.0,18.1277,18.1277,18.1112,18.1112,41500.0
2013-01-28 13:10:00,21.83,21.83,21.82,21.83,48500.0,18.1112,18.1112,18.1029,18.1112,48500.0
2013-01-28 13:20:00,21.82,21.83,21.82,21.83,35500.0,18.1029,18.1112,18.1029,18.1112,35500.0
2013-01-28 13:30:00,21.84,21.85,21.83,21.85,113500.0,18.1194,18.1277,18.1112,18.1277,113500.0
2013-01-28 13:40:00,21.85,21.85,21.84,21.85,82500.0,18.1277,18.1277,18.1194,18.1277,82500.0
2013-01-28 13:50:00,21.84,21.86,21.84,21.86,106500.0,18.1194,18.136,18.1194,18.136,106500.0
2013-01-28 14:00:00,21.86,21.86,21.85,21.86,37000.0,18.136,18.136,18.1277,18.136,37000.0
2013-01-28 14:10:00,21.85,21.87,21.85,21.86,47000.0,18.1277,18.1443,18.1277,18.136,47000.0
2013-01-28 14:20:00,21.86,21.87,21.86,21.87,103000.0,18.136,18.1443,18.136,18.1443,103000.0
2013-01-28 14:30:00,21.87,21.87,21.86,21.86,139000.0,18.1443,18.1443,18.136,18.136,139000.0
2013-01-28 14:40:00,21.86,21.87,21.86,21.86,66500.0,18.136,18.1443,18.136,18.136,66500.0
2013-01-28 14:50:00,21.86,21.87,21.86,21.87,392500.0,18.136,18.1443,18.136,18.1443,392500.0
2013-01-28 15:00:00,21.87,21.88,21.86,21.87,52500.0,18.1443,18.1526,18.136,18.1443,52500.0
2013-01-28 15:10:00,21.87,21.87,21.87,21.87,69500.0,18.1443,18.1443,18.1443,18.1443,69500.0
2013-01-28 15:20:00,21.86,21.86,21.84,21.84,105500.0,18.136,18.136,18.1194,18.1194,105500.0
2013-01-28 15:30:00,21.84,21.86,21.84,21.85,304500.0,18.1194,18.136,18.1194,18.1277,304500.0
2013-01-28 15:40:00,21.85,21.86,21.85,21.86,142500.0,18.1277,18.136,18.1277,18.136,142500.0
2013-01-28 15:50:00,21.86,21.87,21.85,21.87,183000.0,18.136,18.1443,18.1277,18.1443,183000.0
2013-01-29 09:30:00,21.87,21.87,21.82,21.82,511500.0,18.1443,18.1443,18.1029,18.1029,511500.0
2013-01-29 09:40:00,21.82,21.83,21.81,21.82,76500.0,18.1029,18.1112,18.0946,18.1029,76500.0
2013-01-29 09:50:00,21.83,21.85,21.82,21.82,105500.0,18.1112,18.1277,18.1029,18.1029,105500.0
2013-01-29 10:00:00,21.83,21.83,21.77,21.78,139000.0,18.1112,18.1112,18.0614,18.0697,139000.0
2013-01-29 10:10:00,21.78,21.81,21.78,21.81,131000.0,18.0697,18.0946,18.0697,18.0946,131000.0
2013-01-29 10:20:00,21.82,21.83,21.81,21.81,140500.0,18.1029,18.1112,18.0946,18.0946,140500.0
2013-01-29 10:30:00,21.81,21.82,21.79,21.79,64500.0,18.0946,18.1029,18.078,18.078,64500.0
2013-01-29 10:40:00,21.8,21.82,21.79,21.81,102000.0,18.0863,18.1029,18.078,18.0946,102000.0
2013-01-29 10:50:00,21.81,21.83,21.81,21.82,92000.0,18.0946,18.1112,18.0946,18.1029,92000.0
2013-01-29 11:00:00,21.82,21.83,21.81,21.83,160000.0,18.1029,18.1112,18.0946,18.1112,160000.0
2013-01-29 11:10:00,21.83,21.84,21.81,21.83,79500.0,18.1112,18.1194,18.0946,18.1112,79500.0
2013-01-29 11:20:00,21.83,21.86,21.83,21.86,222500.0,18.1112,18.136,18.1112,18.136,222500.0
2013-01-29 11:30:00,21.86,21.87,21.86,21.86,171500.0,18.136,18.1443,18.136,18.136,171500.0
2013-01-29 11:40:00,21.87,21.87,21.86,21.86,39500.0,18.1443,18.1443,18.136,18.136,39500.0
2013-01-29 11:50:00,21.86,21.87,21.84,21.85,89000.0,18.136,18.1443,18.1194,18.1277,89000.0
2013-01-29 12:00:00,21.85,21.85,21.83,21.84,77500.0,18.1277,18.1277,18.1112,18.1194,77500.0
2013-01-29 12:10:00,21.83,21.85,21.83,21.85,121500.0,18.1112,18.1277,18.1112,18.1277,121500.0
2013-01-29 12:20:00,21.84,21.84,21.83,21.83,44500.0,18.1194,18.1194,18.1112,18.1112,44500.0
2013-01-29 12:30:00,21.84,21.85,21.83,21.85,45500.0,18.1194,18.1277,18.1112,18.1277,45500.0
2013-01-29 12:40:00,21.85,21.85,21.84,21.85,183500.0,18.1277,18.1277,18.1194,18.1277,183500.0
2013-01-29 12:50:00,21.85,21.86,21.85,21.86,148500.0,18.1277,18.136,18.1277,18.136,148500.0
2013-01-29 13:00:00,21.86,21.87,21.85,21.86,70500.0,18.136,18.1443,18.1277,18.136,70500.0
2013-01-29 13:10:00,21.85,21.86,21.85,21.86,66000.0,18.1277,18.136,18.1277,18.136,66000.0
2013-01-29 13:20:00,21.85,21.86,21.85,21.85,43000.0,18.1277,18.136,18.1277,18.1277,43000.0
2013-01-29 13:30:00,21.85,21.87,21.85,21.86,71500.0,18.1277,18.1443,18.1277,18.136,71500.0
2013-01-29 13:40:00,21.86,21.87,21.84,21.84,38500.0,18.136,18.1443,18.1194,18.1194,38500.0
2013-01-29 13:50:00,21.84,21.85,21.84,21.85,46000.0,18.1194,18.1277,18.1194,18.1277,46000.0
2013-01-29 14:00:00,21.85,21.86,21.85,21.85,258000.0,18.1277,18.136,18.1277,18.1277,258000.0
2013-01-29 14:10:00,21.85,21.86,21.83,21.83,50500.0,18.1277,18.136,18.1112,18.1112,50500.0
2013-01-29 14:20:00,21.84,21.84,21.83,21.83,105000.0,18.1194,18.1194,18.1112,18.1112,105000.0
2013-01-29 14:30:00,21.83,21.84,21.82,21.84,62000.0,18.1112,18.1194,18.1029,18.1194,62000.0
2013-01-29 14:40:00,21.83,21.84,21.82,21.82,99500.0,18.1112,18.1194,18.1029,18.1029,99500.0
2013-01-29 14:50:00,21.82,21.82,21.81,21.82,80000.0,18.1029,18.1029,18.0946,18.1029,80000.0
2013-01-29 15:00:00,21.82,21.83,21.82,21.83,126000.0,18.1029,18.1112,18.1029,18.1112,126000.0
2013-01-29 15:10:00,21.83,21.84,21.83,21.84,189500.0,18.1112,18.1194,18.1112,18.1194,189500.0
2013-01-29 15:20:00,21.84,21.85,21.84,21.85,138500.0,18.1194,18.1277,18.1194,18.1277,138500.0
2013-01-29 15:30:00,21.85,21.86,21.84,21.86,197000.0,18.1277,18.136,18.1194,18.136,197000.0
2013-01-29 15:40:00,21.85,21.86,21.85,21.86,89000.0,18.1277,18.136,18.1277,18.136,89000.0
2013-01-29 15:50:00,21.86,21.88,21.85,21.88,357500.0,18.136,18.1526,18.1277,18.1526,357500.0
2013-01-30 09:30:00,21.88,21.88,21.86,21.88,172500.0,18.1526,18.1526,18.136,18.1526,172500.0
2013-01-30 09:40:00,21.88,21.89,21.87,21.88,43500.0,18.1526,18.1609,18.1443,18.1526,43500.0
2013-01-30 09:50:00,21.89,21.89,21.84,21.84,86000.0,18.1609,18.1609,18.1194,18.1194,86000.0
2013-01-30 10:00:00,21.84,21.84,21.81,21.81,52000.0,18.1194,18.1194,18.0946,18.0946,52000.0
2013-01-30 10:10:00,21.81,21.81,21.79,21.8,23500.0,18.0946,18.0946,18.078,18.0863,23500.0
2013-01-30 10:20:00,21.79,21.8,21.76,21.78,66500.0,18.078,18.0863,18.0531,18.0697,66500.0
2013-01-30 10:30:00,21.78,21.79,21.77,21.77,32000.0,18.0697,18.078,18.0614,18.0614,32000.0
2013-01-30 10:40:00,21.77,21.77,21.75,21.77,25000.0,18.0614,18.0614,18.0448,18.0614,25000.0
2013-01-30 10:50:00,21.77,21.79,21.77,21.78,34000.0,18.0614,18.078,18.0614,18.0697,34000.0
2013-01-30 11:00:00,21.79,21.8,21.78,21.8,65000.0,18.078,18.0863,18.0697,18.0863,65000.0
2013-01-30 11:10:00,21.8,21.8,21.78,21.78,18500.0,18.0863,18.0863,18.0697,18.0697,18500.0
2013-01-30 11:20:00,21.79,21.79,21.78,21.79,31500.0,18.078,18.078,18.0697,18.078,31500.0
2013-01-30 11:30:00,21.79,21.83,21.79,21.83,62500.0,18.078,18.1112,18.078,18.1112,62500.0
2013-01-30 11:40:00,21.83,21.83,21.82,21.82,84500.0,18.1112,18.1112,18.1029,18.1029,84500.0
2013-01-30 11:50:00,21.82,21.82,21.8,21.8,123000.0,18.1029,18.1029,18.0863,18.0863,123000.0
2013-01-30 12:00:00,21.8,21.81,21.79,21.8,48500.0,18.0863,18.0946,18.078,18.0863,48500.0
2013-01-30 12:10:00,21.8,21.81,21.8,21.8,74500.0,18.0863,18.0946,18.0863,18.0863,74500.0
2013-01-30 12:20:00,21.8,21.81,21.79,21.79,38500.0,18.0863,18.0946,18.078,18.078,38500.0
2013-01-30 12:30:00,21.8,21.8,21.78,21.79,129000.0,18.0863,18.0863,18.0697,18.078,129000.0
2013-01-30 12:40:00,21.79,21.81,21.79,21.81,67000.0,18.078,18.0946,18.078,18.0946,67000.0
2013-01-30 12:50:00,21.81,21.81,21.8,21.81,36000.0,18.0946,18.0946,18.0863,18.0946,36000.0
2013-01-30 13:00:00,21.81,21.82,21.81,21.82,77500.0,18.0946,18.1029,18.0946,18.1029,77500.0
2013-01-30 13:10:00,21.82,21.82,21.79,21.79,72000.0,18.1029,18.1029,18.078,18.078,72000.0
2013-01-30 13:20:00,21.79,21.82,21.79,21.82,45500.0,18.078,18.1029,18.078,18.1029,45500.0
2013-01-30 13:30:00,21.83,21.83,21.81,21.82,34000.0,18.1112,18.1112,18.0946,18.1029,34000.0
2013-01-30 13:40:00,21.82,21.82,21.8,21.8,81000.0,18.1029,18.1029,18.0863,18.0863,81000.0
2013-01-30 13:50:00,21.81,21.82,21.8,21.82,123000.0,18.0946,18.1029,18.0863,18.1029,123000.0
2013-01-30 14:00:00,21.81,21.82,21.81,21.81,58500.0,18.0946,18.1029,18.0946,18.0946,58500.0
2013-01-30 14:10:00,21.81,21.82,21.8,21.8,123000.0,18.0946,18.1029,18.0863,18.0863,123000.0
2013-01-30 14:20:00,21.8,21.8,21.78,21.8,89500.0,18.0863,18.0863,18.0697,18.0863,89500.0
2013-01-30 14:30:00,21.8,21.81,21.78,21.8,115500.0,18.0863,18.0946,18.0697,18.0863,115500.0
2013-01-30 14:40:00,21.8,21.8,21.76,21.77,101000.0,18.0863,18.0863,18.0531,18.0614,101000.0
2013-01-30 14:50:00,21.77,21.78,21.77,21.78,101000.0,18.0614,18.0697,18.0614,18.0697,101000.0
2013-01-30 15:00:00,21.78,21.79,21.77,21.78,131500.0,18.0697,18.078,18.0614,18.0697,131500.0
2013-01-30 15:10:00,21.78,21.78,21.75,21.75,134000.0,18.0697,18.0697,18.0448,18.0448,134000.0
2013-01-30 15:20:00,21.76,21.76,21.73,21.74,129500.0,18.0531,18.0531,18.0282,18.0365,129500.0
2013-01-30 15:30:00,21.74,21.74,21.72,21.72,463000.0,18.0365,18.0365,18.0199,18.0199,463000.0
2013-01-30 15:40:00,21.73,21.74,21.71,21.73,248500.0,18.0282,18.0365,18.0116,18.0282,248500.0
2013-01-30 15:50:00,21.73,21.75,21.72,21.74,351000.0,18.0282,18.0448,18.0199,18.0365,351000.0
2013-01-31 09:30:00,21.73,21.77,21.72,21.74,164000.0,18.0282,18.0614,18.0199,18.0365,164000.0
2013-01-31 09:40:00,21.74,21.83,21.74,21.83,204500.0,18.0365,18.1112,18.0365,18.1112,204500.0
2013-01-31 09:50:00,21.82,21.83,21.8,21.81,253500.0,18.1029,18.1112,18.0863,18.0946,253500.0
2013-01-31 10:00:00,21.8,21.8,21.79,21.79,171000.0,18.0863,18.0863,18.078,18.078,171000.0
2013-01-31 10:10:00,21.79,21.82,21.79,21.79,118500.0,18.078,18.1029,18.078,18.078,118500.0
2013-01-31 10:20:00,21.79,21.81,21.79,21.79,33000.0,18.078,18.0946,18.078,18.078,33000.0
2013-01-31 10:30:00,21.79,21.83,21.79,21.82,82000.0,18.078,18.1112,18.078,18.1029,82000.0
2013-01-31 10:40:00,21.82,21.83,21.81,21.81,51500.0,18.1029,18.1112,18.0946,18.0946,51500.0
2013-01-31 10:50:00,21.81,21.83,21.8,21.81,91000.0,18.0946,18.1112,18.0863,18.0946,91000.0
2013-01-31 11:00:00,21.81,21.81,21.8,21.8,62000.0,18.0946,18.0946,18.0863,18.0863,62000.0
2013-01-31 11:10:00,21.8,21.8,21.78,21.78,88000.0,18.0863,18.0863,18.0697,18.0697,88000.0
2013-01-31 11:20:00,21.78,21.79,21.77,21.77,425500.0,18.0697,18.078,18.0614,18.0614,425500.0
2013-01-31 11:30:00,21.76,21.77,21.75,21.77,55000.0,18.0531,18.0614,18.0448,18.0614,55000.0
2013-01-31 11:40:00,21.77,21.78,21.75,21.78,161500.0,18.0614,18.0697,18.0448,18.0697,161500.0
2013-01-31 11:50:00,21.78,21.78,21.76,21.77,33000.0,18.0697,18.0697,18.0531,18.0614,33000.0
2013-01-31 12:00:00,21.77,21.78,21.77,21.77,75000.0,18.0614,18.0697,18.0614,18.0614,75000.0
2013-01-31 12:10:00,21.78,21.81,21.77,21.8,38500.0,18.0697,18.0946,18.0614,18.0863,38500.0
2013-01-31 12:20:00,21.8,21.81,21.8,21.8,41500.0,18.0863,18.0946,18.0863,18.0863,41500.0
2013-01-31 12:30:00,21.8,21.81,21.79,21.81,31000.0,18.0863,18.0946,18.078,18.0946,31000.0
2013-01-31 12:40:00,21.81,21.84,21.81,21.84,91500.0,18.0946,18.1194,18.0946,18.1194,91500.0
2013-01-31 12:50:00,21.84,21.84,21.83,21.83,58500.0,18.1194,18.1194,18.1112,18.1112,58500.0
2013-01-31 13:00:00,21.83,21.83,21.81,21.82,198500.0,18.1112,18.1112,18.0946,18.1029,198500.0
2013-01-31 13:10:00,21.82,21.83,21.82,21.83,21500.0,18.1029,18.1112,18.1029,18.1112,21500.0
2013-01-31 13:20:00,21.83,21.83,21.83,21.83,33000.0,18.1112,18.1112,18.1112,18.1112,33000.0
2013-01-31 13:30:00,21.83,21.83,21.83,21.83,37500.0,18.1112,18.1112,18.1112,18.1112,37500.0
2013-01-31 13:40:00,21.83,21.86,21.83,21.85,96000.0,18.1112,18.136,18.1112,18.1277,96000.0
2013-01-31 13:50:00,21.85,21.86,21.85,21.85,46500.0,18.1277,18.136,18.1277,18.1277,46500.0
2013-01-31 14:00:00,21.85,21.85,21.84,21.84,64500.0,18.1277,18.1277,18.1194,18.1194,64500.0
2013-01-31 14:10:00,21.84,21.85,21.83,21.84,91000.0,18.1194,18.1277,18.1112,18.1194,91000.0
2013-01-31 14:20:00,21.84,21.85,21.84,21.85,62000.0,18.1194,18.1277,18.1194,18.1277,62000.0
2013-01-31 14:30:00,21.85,21.87,21.85,21.86,68000.0,18.1277,18.1443,18.1277,18.136,68000.0
2013-01-31 14:40:00,21.86,21.87,21.86,21.86,198000.0,18.136,18.1443,18.136,18.136,198000.0
2013-01-31 14:50:00,21.86,21.87,21.86,21.86,151500.0,18.136,18.1443,18.136,18.136,151500.0
2013-01-31 15:00:00,21.85,21.85,21.83,21.84,84000.0,18.1277,18.1277,18.1112,18.1194,84000.0
2013-01-31 15:10:00,21.84,21.84,21.83,21.84,41500.0,18.1194,18.1194,18.1112,18.1194,41500.0
2013-01-31 15:20:00,21.84,21.84,21.81,21.83,107000.0,18.1194,18.1194,18.0946,18.1112,107000.0
2013-01-31 15:30:00,21.83,21.85,21.82,21.84,227500.0,18.1112,18.1277,18.1029,18.1194,227500.0
2013-01-31 15:40:00,21.84,21.85,21.82,21.83,148500.0,18.1194,18.1277,18.1029,18.1112,148500.0
2013-01-31 15:50:00,21.82,21.86,21.82,21.83,846500.0,18.1029,18.136,18.1029,18.1112,846500.0
2013-02-01 09:30:00,21.9,21.94,21.86,21.93,377500.0,18.1692,18.2024,18.136,18.1941,377500.0
2013-02-01 09:40:00,21.93,21.97,21.93,21.94,157500.0,18.1941,18.2273,18.1941,18.2024,157500.0
2013-02-01 09:50:00,21.93,21.97,21.92,21.92,67000.0,18.1941,18.2273,18.1858,18.1858,67000.0
2013-02-01 10:00:00,21.93,21.98,21.93,21.97,172000.0,18.1941,18.2356,18.1941,18.2273,172000.0
2013-02-01 10:10:00,21.96,21.97,21.95,21.96,87500.0,18.219,18.2273,18.2107,18.219,87500.0
2013-02-01 10:20:00,21.96,21.97,21.93,21.93,204000.0,18.219,18.2273,18.1941,18.1941,204000.0
2013-02-01 10:30:00,21.93,21.95,21.93,21.94,48500.0,18.1941,18.2107,18.1941,18.2024,48500.0
2013-02-01 10:40:00,21.94,21.97,21.94,21.96,133500.0,18.2024,18.2273,18.2024,18.219,133500.0
2013-02-01 10:50:00,21.96,21.98,21.95,21.98,131500.0,18.219,18.2356,18.2107,18.2356,131500.0
2013-02-01 11:00:00,21.98,21.99,21.98,21.98,125000.0,18.2356,18.2439,18.2356,18.2356,125000.0
2013-02-01 11:10:00,21.98,21.99,21.98,21.99,76000.0,18.2356,18.2439,18.2356,18.2439,76000.0
2013-02-01 11:20:00,21.99,21.99,21.98,21.98,42000.0,18.2439,18.2439,18.2356,18.2356,42000.0
2013-02-01 11:30:00,21.98,21.99,21.97,21.99,149500.0,18.2356,18.2439,18.2273,18.2439,149500.0
2013-02-01 11:40:00,21.99,22.01,21.99,21.99,38500.0,18.2439,18.2605,18.2439,18.2439,38500.0
2013-02-01 11:50:00,22.0,22.02,21.99,22.02,94500.0,18.2522,18.2688,18.2439,18.2688,94500.0
2013-02-01 12:00:00,22.02,22.03,22.01,22.03,53000.0,18.2688,18.2771,18.2605,18.2771,53000.0
2013-02-01 12:10:00,22.02,22.03,22.02,22.02,129500.0,18.2688,18.2771,18.2688,18.2688,129500.0
2013-02-01 12:20:00,22.02,22.03,22.02,22.03,34500.0,18.2688,18.2771,18.2688,18.2771,34500.0
2013-02-01 12:30:00,22.03,22.04,22.0,22.0,187500.0,18.2771,18.2854,18.2522,18.2522,187500.0
2013-02-01 12:40:00,22.0,22.01,21.99,22.01,73000.0,18.2522,18.2605,18.2439,18.2605,73000.0
2013-02-01 12:50:00,22.01,22.02,22.0,22.01,52500.0,18.2605,18.2688,18.2522,18.2605,52500.0
2013-02-01 13:00:00,22.02,22.02,22.0,22.01,84000.0,18.2688,18.2688,18.2522,18.2605,84000.0
2013-02-01 13:10:00,22.01,22.02,22.01,22.01,31500.0,18.2605,18.2688,18.2605,18.2605,31500.0
2013-02-01 13:20:00,22.01,22.01,21.99,22.0,96000.0,18.2605,18.2605,18.2439,18.2522,96000.0
2013-02-01 13:30:00,22.0,22.02,22.0,22.01,101000.0,18.2522,18.2688,18.2522,18.2605,101000.0
2013-02-01 13:40:00,22.01,22.02,22.01,22.02,461000.0,18.2605,18.2688,18.2605,18.2688,461000.0
2013-02-01 13:50:00,22.02,22.02,22.01,22.02,141000.0,18.2688,18.2688,18.2605,18.2688,141000.0
2013-02-01 14:00:00,22.02,22.02,22.0,22.01,124500.0,18.2688,18.2688,18.2522,18.2605,124500.0
2013-02-01 14:10:00,22.01,22.01,22.0,22.01,105500.0,18.2605,18.2605,18.2522,18.2605,105500.0
2013-02-01 14:20:00,22.01,22.02,22.01,22.02,96500.0,18.2605,18.2688,18.2605,18.2688,96500.0
2013-02-01 14:30:00,22.02,22.02,22.01,22.01,113000.0,18.2688,18.2688,18.2605,18.2605,113000.0
2013-02-01 14:40:00,22.01,22.02,22.01,22.01,47000.0,18.2605,18.2688,18.2605,18.2605,47000.0
2013-02-01 14:50:00,22.01,22.01,21.98,21.99,82500.0,18.2605,18.2605,18.2356,18.2439,82500.0
2013-02-01 15:00:00,21.99,22.0,21.99,22.0,123000.0,18.2439,18.2522,18.2439,18.2522,123000.0
2013-02-01 15:10:00,22.0,22.0,22.0,22.0,218500.0,18.2522,18.2522,18.2522,18.2522,218500.0
2013-02-01 15:20:00,21.99,22.0,21.98,21.98,170500.0,18.2439,18.2522,18.2356,18.2356,170500.0
2013-02-01 15:30:00,21.98,22.0,21.98,21.99,688000.0,18.2356,18.2522,18.2356,18.2439,688000.0
2013-02-01 15:40:00,21.99,22.01,21.99,22.01,134000.0,18.2439,18.2605,18.2439,18.2605,134000.0
2013-02-01 15:50:00,22.01,22.01,21.98,21.99,314000.0,18.2605,18.2605,18.2356,18.2439,314000.0
2013-02-04 09:30:00,21.88,21.92,21.87,21.91,248000.0,18.1526,18.1858,18.1443,18.1775,248000.0
2013-02-04 09:40:00,21.92,21.95,21.91,21.93,180500.0,18.1858,18.2107,18.1775,18.1941,180500.0
2013-02-04 09:50:00,21.93,21.97,21.92,21.96,87000.0,18.1941,18.2273,18.1858,18.219,87000.0
2013-02-04 10:00:00,21.96,21.97,21.94,21.96,59500.0,18.219,18.2273,18.2024,18.219,59500.0
2013-02-04 10:10:00,21.96,21.96,21.91,21.92,45000.0,18.219,18.219,18.1775,18.1858,45000.0
2013-02-04 10:20:00,21.91,21.93,21.9,21.91,86500.0,18.1775,18.1941,18.1692,18.1775,86500.0
2013-02-04 10:30:00,21.9,21.91,21.87,21.88,51500.0,18.1692,18.1775,18.1443,18.1526,51500.0
2013-02-04 10:40:00,21.87,21.89,21.86,21.87,65000.0,18.1443,18.1609,18.136,18.1443,65000.0
2013-02-04 10:50:00,21.87,21.87,21.85,21.85,36000.0,18.1443,18.1443,18.1277,18.1277,36000.0
2013-02-04 11:00:00,21.85,21.85,21.83,21.84,126500.0,18.1277,18.1277,18.1112,18.1194,126500.0
2013-02-04 11:10:00,21.84,21.85,21.83,21.84,131000.0,18.1194,18.1277,18.1112,18.1194,131000.0
2013-02-04 11:20:00,21.84,21.85,21.81,21.82,507000.0,18.1194,18.1277,18.0946,18.1029,507000.0
2013-02-04 11:30:00,21.81,21.81,21.79,21.79,72000.0,18.0946,18.0946,18.078,18.078,72000.0
2013-02-04 11:40:00,21.79,21.79,21.76,21.79,87000.0,18.078,18.078,18.0531,18.078,87000.0
2013-02-04 11:50:00,21.79,21.79,21.77,21.78,60000.0,18.078,18.078,18.0614,18.0697,60000.0
2013-02-04 12:00:00,21.77,21.78,21.74,21.75,40000.0,18.0614,18.0697,18.0365,18.0448,40000.0
2013-02-04 12:10:00,21.75,21.77,21.75,21.77,67500.0,18.0448,18.0614,18.0448,18.0614,67500.0
2013-02-04 12:20:00,21.77,21.8,21.76,21.79,111000.0,18.0614,18.0863,18.0531,18.078,111000.0
2013-02-04 12:30:00,21.79,21.81,21.79,21.81,175500.0,18.078,18.0946,18.078,18.0946,175500.0
2013-02-04 12:40:00,21.81,21.82,21.81,21.81,55500.0,18.0946,18.1029,18.0946,18.0946,55500.0
2013-02-04 12:50:00,21.81,21.81,21.8,21.8,25000.0,18.0946,18.0946,18.0863,18.0863,25000.0
2013-02-04 13:00:00,21.8,21.81,21.79,21.81,137000.0,18.0863,18.0946,18.078,18.0946,137000.0
2013-02-04 13:10:00,21.81,21.82,21.79,21.81,48000.0,18.0946,18.1029,18.078,18.0946,48000.0
2013-02-04 13:20:00,21.81,21.82,21.81,21.81,43500.0,18.0946,18.1029,18.0946,18.0946,43500.0
2013-02-04 13:30:00,21.8,21.81,21.79,21.8,47500.0,18.0863,18.0946,18.078,18.0863,47500.0
2013-02-04 13:40:00,21.8,21.81,21.78,21.79,52000.0,18.0863,18.0946,18.0697,18.078,52000.0
2013-02-04 13:50:00,21.79,21.8,21.79,21.8,85500.0,18.078,18.0863,18.078,18.0863,85500.0
2013-02-04 14:00:00,21.8,21.81,21.79,21.8,102000.0,18.0863,18.0946,18.078,18.0863,102000.0
2013-02-04 14:10:00,21.8,21.81,21.8,21.8,263000.0,18.0863,18.0946,18.0863,18.0863,263000.0
2013-02-04 14:20:00,21.8,21.83,21.8,21.83,586000.0,18.0863,18.1112,18.0863,18.1112,586000.0
2013-02-04 14:30:00,21.83,21.83,21.82,21.82,78500.0,18.1112,18.1112,18.1029,18.1029,78500.0
2013-02-04 14:40:00,21.82,21.83,21.82,21.82,368500.0,18.1029,18.1112,18.1029,18.1029,368500.0
2013-02-04 14:50:00,21.82,21.85,21.81,21.84,279000.0,18.1029,18.1277,18.0946,18.1194,279000.0
2013-02-04 15:00:00,21.84,21.84,21.82,21.82,165500.0,18.1194,18.1194,18.1029,18.1029,165500.0
2013-02-04 15:10:00,21.82,21.83,21.82,21.82,87500.0,18.1029,18.1112,18.1029,18.1029,87500.0
2013-02-04 15:20:00,21.83,21.84,21.81,21.83,139000.0,18.1112,18.1194,18.0946,18.1112,139000.0
2013-02-04 15:30:00,21.83,21.83,21.8,21.8,167500.0,18.1112,18.1112,18.0863,18.0863,167500.0
2013-02-04 15:40:00,21.8,21.81,21.79,21.79,109000.0,18.0863,18.0946,18.078,18.078,109000.0
2013-02-04 15:50:00,21.79,21.8,21.78,21.79,296000.0,18.078,18.0863,18.0697,18.078,296000.0
2013-02-05 09:30:00,21.9,21.92,21.86,21.87,301500.0,18.1692,18.1858,18.136,18.1443,301500.0
2013-02-05 09:40:00,21.87,21.89,21.85,21.89,169000.0,18.1443,18.1609,18.1277,18.1609,169000.0
2013-02-05 09:50:00,21.89,21.93,21.89,21.9,208000.0,18.1609,18.1941,18.1609,18.1692,208000.0
2013-02-05 10:00:00,21.9,21.94,21.89,21.92,434500.0,18.1692,18.2024,18.1609,18.1858,434500.0
2013-02-05 10:10:00,21.92,21.92,21.9,21.9,255500.0,18.1858,18.1858,18.1692,18.1692,255500.0
2013-02-05 10:20:00,21.89,21.92,21.89,21.91,219500.0,18.1609,18.1858,18.1609,18.1775,219500.0
2013-02-05 10:30:00,21.91,21.93,21.89,21.93,174500.0,18.1775,18.1941,18.1609,18.1941,174500.0
2013-02-05 10:40:00,21.93,21.94,21.93,21.93,181000.0,18.1941,18.2024,18.1941,18.1941,181000.0
2013-02-05 10:50:00,21.94,21.94,21.93,21.93,164500.0,18.2024,18.2024,18.1941,18.1941,164500.0
2013-02-05 11:00:00,21.93,21.94,21.91,21.91,89500.0,18.1941,18.2024,18.1775,18.1775,89500.0
2013-02-05 11:10:00,21.92,21.93,21.9,21.9,257000.0,18.1858,18.1941,18.1692,18.1692,257000.0
2013-02-05 11:20:00,21.9,21.92,21.9,21.92,65500.0,18.1692,18.1858,18.1692,18.1858,65500.0
2013-02-05 11:30:00,21.91,21.93,21.91,21.91,123500.0,18.1775,18.1941,18.1775,18.1775,123500.0
2013-02-05 11:40:00,21.91,21.92,21.9,21.91,157000.0,18.1775,18.1858,18.1692,18.1775,157000.0
2013-02-05 11:50:00,21.91,21.91,21.9,21.91,10500.0,18.1775,18.1775,18.1692,18.1775,10500.0
2013-02-05 12:00:00,21.91,21.92,21.91,21.91,61500.0,18.1775,18.1858,18.1775,18.1775,61500.0
2013-02-05 12:10:00,21.91,21.92,21.91,21.92,158500.0,18.1775,18.1858,18.1775,18.1858,158500.0
2013-02-05 12:20:00,21.92,21.92,21.89,21.89,81500.0,18.1858,18.1858,18.1609,18.1609,81500.0
2013-02-05 12:30:00,21.9,21.91,21.89,21.9,39500.0,18.1692,18.1775,18.1609,18.1692,39500.0
2013-02-05 12:40:00,21.9,21.92,21.9,21.92,52500.0,18.1692,18.1858,18.1692,18.1858,52500.0
2013-02-05 12:50:00,21.92,21.92,21.92,21.92,101500.0,18.1858,18.1858,18.1858,18.1858,101500.0
2013-02-05 13:00:00,21.93,21.93,21.92,21.92,737000.0,18.1941,18.1941,18.1858,18.1858,737000.0
2013-02-05 13:10:00,21.92,21.93,21.91,21.91,39000.0,18.1858,18.1941,18.1775,18.1775,39000.0
2013-02-05 13:20:00,21.91,21.94,21.91,21.93,23500.0,18.1775,18.2024,18.1775,18.1941,23500.0
2013-02-05 13:30:00,21.94,21.95,21.93,21.94,131500.0,18.2024,18.2107,18.1941,18.2024,131500.0
2013-02-05 13:40:00,21.94,21.95,21.94,21.95,33500.0,18.2024,18.2107,18.2024,18.2107,33500.0
2013-02-05 13:50:00,21.95,21.95,21.94,21.94,202000.0,18.2107,18.2107,18.2024,18.2024,202000.0
2013-02-05 14:00:00,21.94,21.96,21.94,21.95,29500.0,18.2024,18.219,18.2024,18.2107,29500.0
2013-02-05 14:10:00,21.95,21.97,21.95,21.97,111500.0,18.2107,18.2273,18.2107,18.2273,111500.0
2013-02-05 14:20:00,21.96,21.96,21.94,21.95,78000.0,18.219,18.219,18.2024,18.2107,78000.0
2013-02-05 14:30:00,21.95,21.96,21.94,21.96,120500.0,18.2107,18.219,18.2024,18.219,120500.0
2013-02-05 14:40:00,21.95,21.97,21.95,21.96,55000.0,18.2107,18.2273,18.2107,18.219,55000.0
2013-02-05 14:50:00,21.97,21.99,21.97,21.97,53500.0,18.2273,18.2439,18.2273,18.2273,53500.0
2013-02-05 15:00:00,21.97,21.98,21.96,21.96,121000.0,18.2273,18.2356,18.219,18.219,121000.0
2013-02-05 15:10:00,21.97,21.98,21.96,21.98,19000.0,18.2273,18.2356,18.219,18.2356,19000.0
2013-02-05 15:20:00,21.97,21.98,21.96,21.97,36500.0,18.2273,18.2356,18.219,18.2273,36500.0
2013-02-05 15:30:00,21.97,21.98,21.96,21.97,55000.0,18.2273,18.2356,18.219,18.2273,55000.0
2013-02-05 15:40:00,21.97,21.97,21.95,21.96,43500.0,18.2273,18.2273,18.2107,18.219,43500.0
2013-02-05 15:50:00,21.96,21.96,21.93,21.93,156000.0,18.219,18.219,18.1941,18.1941,156000.0
2013-02-06 09:30:00,21.89,21.93,21.88,21.92,247000.0,18.1609,18.1941,18.1526,18.1858,247000.0
2013-02-06 09:40:00,21.92,21.93,21.9,21.93,119000.0,18.1858,18.1941,18.1692,18.1941,119000.0
2013-02-06 09:50:00,21.93,21.98,21.93,21.97,45000.0,18.1941,18.2356,18.1941,18.2273,45000.0
2013-02-06 10:00:00,21.97,21.97,21.94,21.96,92500.0,18.2273,18.2273,18.2024,18.219,92500.0
2013-02-06 10:10:00,21.97,21.98,21.95,21.95,30000.0,18.2273,18.2356,18.2107,18.2107,30000.0
2013-02-06 10:20:00,21.96,21.98,21.96,21.98,33500.0,18.219,18.2356,18.219,18.2356,33500.0
2013-02-06 10:30:00,21.98,21.99,21.95,21.95,22500.0,18.2356,18.2439,18.2107,18.2107,22500.0
2013-02-06 10:40:00,21.95,21.97,21.95,21.96,59000.0,18.2107,18.2273,18.2107,18.219,59000.0
2013-02-06 10:50:00,21.96,21.98,21.96,21.96,78000.0,18.219,18.2356,18.219,18.219,78000.0
2013-02-06 11:00:00,21.96,21.99,21.96,21.98,75000.0,18.219,18.2439,18.219,18.2356,75000.0
2013-02-06 11:10:00,21.98,22.01,21.98,22.01,78000.0,18.2356,18.2605,18.2356,18.2605,78000.0
2013-02-06 11:20:00,22.01,22.02,22.0,22.01,63000.0,18.2605,18.2688,18.2522,18.2605,63000.0
2013-02-06 11:30:00,22.01,22.02,21.99,22.0,137500.0,18.2605,18.2688,18.2439,18.2522,137500.0
2013-02-06 11:40:00,22.0,22.01,22.0,22.0,46500.0,18.2522,18.2605,18.2522,18.2522,46500.0
2013-02-06 11:50:00,22.01,22.03,22.01,22.03,73500.0,18.2605,18.2771,18.2605,18.2771,73500.0
2013-02-06 12:00:00,22.03,22.03,22.01,22.03,64000.0,18.2771,18.2771,18.2605,18.2771,64000.0
2013-02-06 12:10:00,22.03,22.05,22.03,22.05,424500.0,18.2771,18.2937,18.2771,18.2937,424500.0
2013-02-06 12:20:00,22.04,22.05,22.03,22.04,52000.0,18.2854,18.2937,18.2771,18.2854,52000.0
2013-02-06 12:30:00,22.03,22.05,22.03,22.05,53500.0,18.2771,18.2937,18.2771,18.2937,53500.0
2013-02-06 12:40:00,22.04,22.06,22.04,22.04,22500.0,18.2854,18.302,18.2854,18.2854,22500.0
2013-02-06 12:50:00,22.04,22.04,22.01,22.01,33500.0,18.2854,18.2854,18.2605,18.2605,33500.0
2013-02-06 13:00:00,22.01,22.01,22.0,22.0,54000.0,18.2605,18.2605,18.2522,18.2522,54000.0
2013-02-06 13:10:00,22.0,22.01,22.0,22.01,135000.0,18.2522,18.2605,18.2522,18.2605,135000.0
2013-02-06 13:20:00,22.01,22.01,21.98,21.98,109500.0,18.2605,18.2605,18.2356,18.2356,109500.0
2013-02-06 13:30:00,21.97,21.98,21.96,21.97,44500.0,18.2273,18.2356,18.219,18.2273,44500.0
2013-02-06 13:40:00,21.97,21.99,21.97,21.99,36500.0,18.2273,18.2439,18.2273,18.2439,36500.0
2013-02-06 13:50:00,21.99,21.99,21.97,21.97,81000.0,18.2439,18.2439,18.2273,18.2273,81000.0
2013-02-06 14:00:00,21.97,21.98,21.96,21.97,41500.0,18.2273,18.2356,18.219,18.2273,41500.0
2013-02-06 14:10:00,21.98,21.98,21.97,21.98,50500.0,18.2356,18.2356,18.2273,18.2356,50500.0
2013-02-06 14:20:00,21.98,21.99,21.98,21.98,76500.0,18.2356,18.2439,18.2356,18.2356,76500.0
2013-02-06 14:30:00,21.98,22.0,21.98,21.99,175500.0,18.2356,18.2522,18.2356,18.2439,175500.0
2013-02-06 14:40:00,21.99,22.01,21.99,22.0,102500.0,18.2439,18.2605,18.2439,18.2522,102500.0
2013-02-06 14:50:00,22.0,22.01,21.99,22.01,144000.0,18.2522,18.2605,18.2439,18.2605,144000.0
2013-02-06 15:00:00,22.01,22.02,22.01,22.01,73000.0,18.2605,18.2688,18.2605,18.2605,73000.0
2013-02-06 15:10:00,22.01,22.02,22.0,22.01,128500.0,18.2605,18.2688,18.2522,18.2605,128500.0
2013-02-06 15:20:00,22.01,22.03,22.01,22.03,54500.0,18.2605,18.2771,18.2605,18.2771,54500.0
2013-02-06 15:30:00,22.03,22.03,22.02,22.02,384000.0,18.2771,18.2771,18.2688,18.2688,384000.0
2013-02-06 15:40:00,22.02,22.04,22.02,22.04,114000.0,18.2688,18.2854,18.2688,18.2854,114000.0
2013-02-06 15:50:00,22.03,22.05,22.03,22.04,117000.0,18.2771,18.2937,18.2771,18.2854,117000.0
2013-02-07 09:30:00,22.06,22.08,22.05,22.05,172500.0,18.302,18.3186,18.2937,18.2937,172500.0
2013-02-07 09:40:00,22.05,22.06,22.02,22.06,21500.0,18.2937,18.302,18.2688,18.302,21500.0
2013-02-07 09:50:00,22.05,22.05,22.02,22.03,54000.0,18.2937,18.2937,18.2688,18.2771,54000.0
2013-02-07 10:00:00,22.03,22.04,22.01,22.01,50500.0,18.2771,18.2854,18.2605,18.2605,50500.0
2013-02-07 10:10:00,22.01,22.02,21.97,21.97,105000.0,18.2605,18.2688,18.2273,18.2273,105000.0
2013-02-07 10:20:00,21.98,21.98,21.91,21.93,24500.0,18.2356,18.2356,18.1775,18.1941,24500.0
2013-02-07 10:30:00,21.92,21.93,21.9,21.91,81500.0,18.1858,18.1941,18.1692,18.1775,81500.0
2013-02-07 10:40:00,21.92,21.92,21.89,21.91,43000.0,18.1858,18.1858,18.1609,18.1775,43000.0
2013-02-07 10:50:00,21.9,21.92,21.88,21.92,58000.0,18.1692,18.1858,18.1526,18.1858,58000.0
2013-02-07 11:00:00,21.92,21.93,21.9,21.93,21000.0,18.1858,18.1941,18.1692,18.1941,21000.0
2013-02-07 11:10:00,21.93,21.93,21.91,21.92,77000.0,18.1941,18.1941,18.1775,18.1858,77000.0
2013-02-07 11:20:00,21.92,21.93,21.91,21.91,23500.0,18.1858,18.1941,18.1775,18.1775,23500.0
2013-02-07 11:30:00,21.91,21.92,21.89,21.89,22500.0,18.1775,18.1858,18.1609,18.1609,22500.0
2013-02-07 11:40:00,21.89,21.9,21.88,21.89,23500.0,18.1609,18.1692,18.1526,18.1609,23500.0
2013-02-07 11:50:00,21.89,21.9,21.89,21.89,21000.0,18.1609,18.1692,18.1609,18.1609,21000.0
2013-02-07 12:00:00,21.9,21.92,21.9,21.92,23000.0,18.1692,18.1858,18.1692,18.1858,23000.0
2013-02-07 12:10:00,21.93,21.93,21.92,21.92,14000.0,18.1941,18.1941,18.1858,18.1858,14000.0
2013-02-07 12:20:00,21.92,21.95,21.92,21.95,120500.0,18.1858,18.2107,18.1858,18.2107,120500.0
2013-02-07 12:30:00,21.95,21.97,21.95,21.97,96000.0,18.2107,18.2273,18.2107,18.2273,96000.0
2013-02-07 12:40:00,21.97,21.97,21.96,21.96,30500.0,18.2273,18.2273,18.219,18.219,30500.0
2013-02-07 12:50:00,21.96,21.96,21.94,21.95,19000.0,18.219,18.219,18.2024,18.2107,19000.0
2013-02-07 13:00:00,21.94,21.95,21.91,21.92,214500.0,18.2024,18.2107,18.1775,18.1858,214500.0
2013-02-07 13:10:00,21.92,21.94,21.92,21.94,47000.0,18.1858,18.2024,18.1858,18.2024,47000.0
2013-02-07 13:20:00,21.94,21.97,21.93,21.97,14500.0,18.2024,18.2273,18.1941,18.2273,14500.0
2013-02-07 13:30:00,21.96,21.97,21.95,21.95,21000.0,18.219,18.2273,18.2107,18.2107,21000.0
2013-02-07 13:40:00,21.94,21.98,21.94,21.98,39000.0,18.2024,18.2356,18.2024,18.2356,39000.0
2013-02-07 13:50:00,21.98,22.0,21.98,22.0,56000.0,18.2356,18.2522,18.2356,18.2522,56000.0
2013-02-07 14:00:00,22.01,22.02,21.99,21.99,32000.0,18.2605,18.2688,18.2439,18.2439,32000.0
2013-02-07 14:10:00,21.99,22.0,21.99,21.99,230000.0,18.2439,18.2522,18.2439,18.2439,230000.0
2013-02-07 14:20:00,21.99,22.0,21.98,22.0,89500.0,18.2439,18.2522,18.2356,18.2522,89500.0
2013-02-07 14:30:00,22.0,22.0,21.97,21.97,199000.0,18.2522,18.2522,18.2273,18.2273,199000.0
2013-02-07 14:40:00,21.97,21.99,21.97,21.99,40500.0,18.2273,18.2439,18.2273,18.2439,40500.0
2013-02-07 14:50:00,21.99,22.01,21.99,22.01,162500.0,18.2439,18.2605,18.2439,18.2605,162500.0
2013-02-07 15:00:00,22.01,22.01,21.98,22.01,204500.0,18.2605,18.2605,18.2356,18.2605,204500.0
2013-02-07 15:10:00,22.0,22.0,21.99,22.0,38000.0,18.2522,18.2522,18.2439,18.2522,38000.0
2013-02-07 15:20:00,22.01,22.01,21.99,22.0,88500.0,18.2605,18.2605,18.2439,18.2522,88500.0
2013-02-07 15:30:00,22.0,22.01,21.98,22.01,98000.0,18.2522,18.2605,18.2356,18.2605,98000.0
2013-02-07 15:40:00,22.01,22.02,21.99,22.01,110000.0,18.2605,18.2688,18.2439,18.2605,110000.0
2013-02-07 15:50:00,22.01,22.02,22.0,22.02,219000.0,18.2605,18.2688,18.2522,18.2688,219000.0
2013-02-08 09:30:00,22.06,22.11,22.05,22.11,415500.0,18.302,18.3435,18.2937,18.3435,415500.0
2013-02-08 09:40:00,22.11,22.13,22.09,22.09,85000.0,18.3435,18.36,18.3269,18.3269,85000.0
2013-02-08 09:50:00,22.1,22.11,22.1,22.11,17500.0,18.3352,18.3435,18.3352,18.3435,17500.0
2013-02-08 10:00:00,22.12,22.14,22.12,22.13,56000.0,18.3517,18.3683,18.3517,18.36,56000.0
2013-02-08 10:10:00,22.12,22.13,22.11,22.11,59000.0,18.3517,18.36,18.3435,18.3435,59000.0
2013-02-08 10:20:00,22.12,22.12,22.11,22.11,18500.0,18.3517,18.3517,18.3435,18.3435,18500.0
2013-02-08 10:30:00,22.1,22.12,22.1,22.12,90000.0,18.3352,18.3517,18.3352,18.3517,90000.0
2013-02-08 10:40:00,22.12,22.12,22.11,22.11,59000.0,18.3517,18.3517,18.3435,18.3435,59000.0
2013-02-08 10:50:00,22.11,22.11,22.1,22.1,92000.0,18.3435,18.3435,18.3352,18.3352,92000.0
2013-02-08 11:00:00,22.11,22.11,22.09,22.1,89500.0,18.3435,18.3435,18.3269,18.3352,89500.0
2013-02-08 11:10:00,22.1,22.11,22.09,22.11,146000.0,18.3352,18.3435,18.3269,18.3435,146000.0
2013-02-08 11:20:00,22.11,22.11,22.09,22.1,51000.0,18.3435,18.3435,18.3269,18.3352,51000.0
2013-02-08 11:30:00,22.09,22.11,22.09,22.11,76000.0,18.3269,18.3435,18.3269,18.3435,76000.0
2013-02-08 11:40:00,22.11,22.13,22.11,22.12,48000.0,18.3435,18.36,18.3435,18.3517,48000.0
2013-02-08 11:50:00,22.12,22.15,22.12,22.14,138000.0,18.3517,18.3766,18.3517,18.3683,138000.0
2013-02-08 12:00:00,22.14,22.15,22.14,22.14,177500.0,18.3683,18.3766,18.3683,18.3683,177500.0
2013-02-08 12:10:00,22.14,22.15,22.14,22.14,29500.0,18.3683,18.3766,18.3683,18.3683,29500.0
2013-02-08 12:20:00,22.14,22.14,22.12,22.12,55500.0,18.3683,18.3683,18.3517,18.3517,55500.0
2013-02-08 12:30:00,22.13,22.13,22.11,22.12,25000.0,18.36,18.36,18.3435,18.3517,25000.0
2013-02-08 12:40:00,22.12,22.13,22.12,22.13,65500.0,18.3517,18.36,18.3517,18.36,65500.0
2013-02-08 12:50:00,22.13,22.13,22.12,22.13,46000.0,18.36,18.36,18.3517,18.36,46000.0
2013-02-08 13:00:00,22.13,22.14,22.13,22.14,31000.0,18.36,18.3683,18.36,18.3683,31000.0
2013-02-08 13:10:00,22.14,22.14,22.13,22.13,19500.0,18.3683,18.3683,18.36,18.36,19500.0
2013-02-08 13:20:00,22.13,22.14,22.12,22.13,30000.0,18.36,18.3683,18.3517,18.36,30000.0
2013-02-08 13:30:00,22.13,22.13,22.12,22.13,98500.0,18.36,18.36,18.3517,18.36,98500.0
2013-02-08 13:40:00,22.13,22.14,22.13,22.13,91500.0,18.36,18.3683,18.36,18.36,91500.0
2013-02-08 13:50:00,22.13,22.13,22.12,22.13,39500.0,18.36,18.36,18.3517,18.36,39500.0
2013-02-08 14:00:00,22.13,22.13,22.12,22.13,25000.0,18.36,18.36,18.3517,18.36,25000.0
2013-02-08 14:10:00,22.13,22.14,22.13,22.14,28500.0,18.36,18.3683,18.36,18.3683,28500.0
2013-02-08 14:20:00,22.13,22.13,22.12,22.13,46000.0,18.36,18.36,18.3517,18.36,46000.0
2013-02-08 14:30:00,22.13,22.14,22.13,22.14,44000.0,18.36,18.3683,18.36,18.3683,44000.0
2013-02-08 14:40:00,22.14,22.14,22.13,22.13,54000.0,18.3683,18.3683,18.36,18.36,54000.0
2013-02-08 14:50:00,22.13,22.13,22.12,22.13,34500.0,18.36,18.36,18.3517,18.36,34500.0
2013-02-08 15:00:00,22.13,22.14,22.12,22.14,81500.0,18.36,18.3683,18.3517,18.3683,81500.0
2013-02-08 15:10:00,22.14,22.14,22.13,22.13,57000.0,18.3683,18.3683,18.36,18.36,57000.0
2013-02-08 15:20:00,22.13,22.13,22.12,22.13,50000.0,18.36,18.36,18.3517,18.36,50000.0
2013-02-08 15:30:00,22.13,22.13,22.11,22.12,94500.0,18.36,18.36,18.3435,18.3517,94500.0
2013-02-08 15:40:00,22.12,22.14,22.12,22.14,26500.0,18.3517,18.3683,18.3517,18.3683,26500.0
2013-02-08 15:50:00,22.14,22.15,22.13,22.15,175000.0,18.3683,18.3766,18.36,18.3766,175000.0
2013-02-11 09:30:00,22.16,22.16,22.1,22.1,139500.0,18.3849,18.3849,18.3352,18.3352,139500.0
2013-02-11 09:40:00,22.1,22.1,22.07,22.08,42000.0,18.3352,18.3352,18.3103,18.3186,42000.0
2013-02-11 09:50:00,22.09,22.1,22.08,22.09,22000.0,18.3269,18.3352,18.3186,18.3269,22000.0
2013-02-11 10:00:00,22.09,22.1,22.09,22.09,33000.0,18.3269,18.3352,18.3269,18.3269,33000.0
2013-02-11 10:10:00,22.09,22.1,22.06,22.06,56000.0,18.3269,18.3352,18.302,18.302,56000.0
2013-02-11 10:20:00,22.07,22.08,22.06,22.07,46000.0,18.3103,18.3186,18.302,18.3103,46000.0
2013-02-11 10:30:00,22.07,22.08,22.06,22.07,50000.0,18.3103,18.3186,18.302,18.3103,50000.0
2013-02-11 10:40:00,22.08,22.1,22.07,22.09,72500.0,18.3186,18.3352,18.3103,18.3269,72500.0
2013-02-11 10:50:00,22.09,22.09,22.09,22.09,35500.0,18.3269,18.3269,18.3269,18.3269,35500.0
2013-02-11 11:00:00,22.1,22.12,22.09,22.11,27000.0,18.3352,18.3517,18.3269,18.3435,27000.0
2013-02-11 11:10:00,22.11,22.12,22.1,22.11,75000.0,18.3435,18.3517,18.3352,18.3435,75000.0
2013-02-11 11:20:00,22.1,22.11,22.08,22.09,388500.0,18.3352,18.3435,18.3186,18.3269,388500.0
2013-02-11 11:30:00,22.09,22.11,22.09,22.1,110500.0,18.3269,18.3435,18.3269,18.3352,110500.0
2013-02-11 11:40:00,22.1,22.11,22.09,22.09,73500.0,18.3352,18.3435,18.3269,18.3269,73500.0
2013-02-11 11:50:00,22.09,22.1,22.09,22.1,61000.0,18.3269,18.3352,18.3269,18.3352,61000.0
2013-02-11 12:00:00,22.1,22.1,22.08,22.09,42500.0,18.3352,18.3352,18.3186,18.3269,42500.0
2013-02-11 12:10:00,22.08,22.09,22.08,22.09,10500.0,18.3186,18.3269,18.3186,18.3269,10500.0
2013-02-11 12:20:00,22.09,22.1,22.09,22.09,73000.0,18.3269,18.3352,18.3269,18.3269,73000.0
2013-02-11 12:30:00,22.09,22.09,22.08,22.08,36500.0,18.3269,18.3269,18.3186,18.3186,36500.0
2013-02-11 12:40:00,22.08,22.08,22.07,22.07,47000.0,18.3186,18.3186,18.3103,18.3103,47000.0
2013-02-11 12:50:00,22.07,22.09,22.07,22.08,31500.0,18.3103,18.3269,18.3103,18.3186,31500.0
2013-02-11 13:00:00,22.09,22.1,22.09,22.09,43500.0,18.3269,18.3352,18.3269,18.3269,43500.0
2013-02-11 13:10:00,22.09,22.1,22.08,22.08,19000.0,18.3269,18.3352,18.3186,18.3186,19000.0
2013-02-11 13:20:00,22.08,22.09,22.07,22.09,111500.0,18.3186,18.3269,18.3103,18.3269,111500.0
2013-02-11 13:30:00,22.08,22.09,22.07,22.08,228000.0,18.3186,18.3269,18.3103,18.3186,228000.0
2013-02-11 13:40:00,22.08,22.09,22.08,22.08,37500.0,18.3186,18.3269,18.3186,18.3186,37500.0
2013-02-11 13:50:00,22.08,22.09,22.08,22.09,73000.0,18.3186,18.3269,18.3186,18.3269,73000.0
2013-02-11 14:00:00,22.08,22.09,22.08,22.09,17000.0,18.3186,18.3269,18.3186,18.3269,17000.0
2013-02-11 14:10:00,22.09,22.09,22.08,22.08,30000.0,18.3269,18.3269,18.3186,18.3186,30000.0
2013-02-11 14:20:00,22.08,22.09,22.08,22.08,32500.0,18.3186,18.3269,18.3186,18.3186,32500.0
2013-02-11 14:30:00,22.09,22.09,22.08,22.09,36500.0,18.3269,18.3269,18.3186,18.3269,36500.0
2013-02-11 14:40:00,22.09,22.09,22.09,22.09,72000.0,18.3269,18.3269,18.3269,18.3269,72000.0
2013-02-11 14:50:00,22.09,22.09,22.08,22.09,84500.0,18.3269,18.3269,18.3186,18.3269,84500.0
2013-02-11 15:00:00,22.09,22.1,22.08,22.1,78500.0,18.3269,18.3352,18.3186,18.3352,78500.0
2013-02-11 15:10:00,22.1,22.11,22.1,22.1,72500.0,18.3352,18.3435,18.3352,18.3352,72500.0
2013-02-11 15:20:00,22.1,22.11,22.09,22.09,84500.0,18.3352,18.3435,18.3269,18.3269,84500.0
2013-02-11 15:30:00,22.09,22.11,22.09,22.11,82000.0,18.3269,18.3435,18.3269,18.3435,82000.0
2013-02-11 15:40:00,22.11,22.11,22.1,22.11,77500.0,18.3435,18.3435,18.3352,18.3435,77500.0
2013-02-11 15:50:00,22.11,22.11,22.1,22.11,188000.0,18.3435,18.3435,18.3352,18.3435,188000.0
2013-02-12 09:30:00,22.11,22.14,22.1,22.12,143500.0,18.3435,18.3683,18.3352,18.3517,143500.0
2013-02-12 09:40:00,22.12,22.15,22.11,22.14,23500.0,18.3517,18.3766,18.3435,18.3683,23500.0
2013-02-12 09:50:00,22.15,22.18,22.15,22.16,46000.0,18.3766,18.4015,18.3766,18.3849,46000.0
2013-02-12 10:00:00,22.16,22.18,22.16,22.17,89000.0,18.3849,18.4015,18.3849,18.3932,89000.0
2013-02-12 10:10:00,22.18,22.18,22.17,22.17,23000.0,18.4015,18.4015,18.3932,18.3932,23000.0
2013-02-12 10:20:00,22.18,22.19,22.18,22.18,47000.0,18.4015,18.4098,18.4015,18.4015,47000.0
2013-02-12 10:30:00,22.18,22.18,22.16,22.17,112500.0,18.4015,18.4015,18.3849,18.3932,112500.0
2013-02-12 10:40:00,22.16,22.17,22.16,22.17,30500.0,18.3849,18.3932,18.3849,18.3932,30500.0
2013-02-12 10:50:00,22.17,22.17,22.17,22.17,17500.0,18.3932,18.3932,18.3932,18.3932,17500.0
2013-02-12 11:00:00,22.18,22.19,22.18,22.19,19000.0,18.4015,18.4098,18.4015,18.4098,19000.0
2013-02-12 11:10:00,22.19,22.19,22.18,22.18,34000.0,18.4098,18.4098,18.4015,18.4015,34000.0
2013-02-12 11:20:00,22.18,22.18,22.17,22.18,62500.0,18.4015,18.4015,18.3932,18.4015,62500.0
2013-02-12 11:30:00,22.18,22.19,22.18,22.18,53000.0,18.4015,18.4098,18.4015,18.4015,53000.0
2013-02-12 11:40:00,22.18,22.18,22.17,22.17,45500.0,18.4015,18.4015,18.3932,18.3932,45500.0
2013-02-12 11:50:00,22.17,22.18,22.17,22.18,63000.0,18.3932,18.4015,18.3932,18.4015,63000.0
2013-02-12 12:00:00,22.18,22.18,22.17,22.17,39500.0,18.4015,18.4015,18.3932,18.3932,39500.0
2013-02-12 12:10:00,22.17,22.18,22.17,22.18,18500.0,18.3932,18.4015,18.3932,18.4015,18500.0
2013-02-12 12:20:00,22.18,22.19,22.18,22.18,29500.0,18.4015,18.4098,18.4015,18.4015,29500.0
2013-02-12 12:30:00,22.18,22.19,22.18,22.18,216500.0,18.4015,18.4098,18.4015,18.4015,216500.0
2013-02-12 12:40:00,22.19,22.19,22.18,22.19,33000.0,18.4098,18.4098,18.4015,18.4098,33000.0
2013-02-12 12:50:00,22.19,22.2,22.19,22.2,77500.0,18.4098,18.4181,18.4098,18.4181,77500.0
2013-02-12 13:00:00,22.21,22.21,22.21,22.21,116000.0,18.4264,18.4264,18.4264,18.4264,116000.0
2013-02-12 13:10:00,22.2,22.21,22.2,22.21,94000.0,18.4181,18.4264,18.4181,18.4264,94000.0
2013-02-12 13:20:00,22.21,22.22,22.21,22.22,387000.0,18.4264,18.4347,18.4264,18.4347,387000.0
2013-02-12 13:30:00,22.22,22.22,22.21,22.21,25500.0,18.4347,18.4347,18.4264,18.4264,25500.0
2013-02-12 13:40:00,22.21,22.21,22.21,22.21,94500.0,18.4264,18.4264,18.4264,18.4264,94500.0
2013-02-12 13:50:00,22.21,22.21,22.19,22.19,23000.0,18.4264,18.4264,18.4098,18.4098,23000.0
2013-02-12 14:00:00,22.19,22.2,22.19,22.2,29000.0,18.4098,18.4181,18.4098,18.4181,29000.0
2013-02-12 14:10:00,22.19,22.2,22.18,22.19,53500.0,18.4098,18.4181,18.4015,18.4098,53500.0
2013-02-12 14:20:00,22.19,22.19,22.18,22.18,19000.0,18.4098,18.4098,18.4015,18.4015,19000.0
2013-02-12 14:30:00,22.18,22.19,22.18,22.19,34000.0,18.4015,18.4098,18.4015,18.4098,34000.0
2013-02-12 14:40:00,22.18,22.19,22.18,22.19,143500.0,18.4015,18.4098,18.4015,18.4098,143500.0
2013-02-12 14:50:00,22.19,22.2,22.19,22.19,35000.0,18.4098,18.4181,18.4098,18.4098,35000.0
2013-02-12 15:00:00,22.19,22.19,22.18,22.19,76000.0,18.4098,18.4098,18.4015,18.4098,76000.0
2013-02-12 15:10:00,22.19,22.2,22.19,22.2,115500.0,18.4098,18.4181,18.4098,18.4181,115500.0
2013-02-12 15:20:00,22.2,22.2,22.18,22.2,172500.0,18.4181,18.4181,18.4015,18.4181,172500.0
2013-02-12 15:30:00,22.2,22.2,22.19,22.2,119500.0,18.4181,18.4181,18.4098,18.4181,119500.0
2013-02-12 15:40:00,22.2,22.2,22.18,22.19,216500.0,18.4181,18.4181,18.4015,18.4098,216500.0
2013-02-12 15:50:00,22.19,22.2,22.18,22.2,370500.0,18.4098,18.4181,18.4015,18.4181,370500.0
2013-02-13 09:30:00,22.23,22.25,22.21,22.25,119500.0,18.443,18.4596,18.4264,18.4596,119500.0
2013-02-13 09:40:00,22.25,22.26,22.22,22.22,59500.0,18.4596,18.4679,18.4347,18.4347,59500.0
2013-02-13 09:50:00,22.21,22.25,22.21,22.25,20000.0,18.4264,18.4596,18.4264,18.4596,20000.0
2013-02-13 10:00:00,22.25,22.27,22.25,22.27,28500.0,18.4596,18.4762,18.4596,18.4762,28500.0
2013-02-13 10:10:00,22.27,22.28,22.27,22.28,40000.0,18.4762,18.4845,18.4762,18.4845,40000.0
2013-02-13 10:20:00,22.28,22.29,22.28,22.28,34000.0,18.4845,18.4928,18.4845,18.4845,34000.0
2013-02-13 10:30:00,22.28,22.29,22.27,22.28,38000.0,18.4845,18.4928,18.4762,18.4845,38000.0
2013-02-13 10:40:00,22.28,22.29,22.27,22.27,40500.0,18.4845,18.4928,18.4762,18.4762,40500.0
2013-02-13 10:50:00,22.26,22.27,22.25,22.26,45500.0,18.4679,18.4762,18.4596,18.4679,45500.0
2013-02-13 11:00:00,22.26,22.26,22.25,22.26,52500.0,18.4679,18.4679,18.4596,18.4679,52500.0
2013-02-13 11:10:00,22.26,22.26,22.22,22.22,55500.0,18.4679,18.4679,18.4347,18.4347,55500.0
2013-02-13 11:20:00,22.21,22.21,22.19,22.21,53500.0,18.4264,18.4264,18.4098,18.4264,53500.0
2013-02-13 11:30:00,22.21,22.21,22.2,22.2,38500.0,18.4264,18.4264,18.4181,18.4181,38500.0
2013-02-13 11:40:00,22.2,22.2,22.19,22.2,36500.0,18.4181,18.4181,18.4098,18.4181,36500.0
2013-02-13 11:50:00,22.2,22.2,22.19,22.2,172500.0,18.4181,18.4181,18.4098,18.4181,172500.0
2013-02-13 12:00:00,22.2,22.21,22.2,22.21,41500.0,18.4181,18.4264,18.4181,18.4264,41500.0
2013-02-13 12:10:00,22.21,22.21,22.21,22.21,34500.0,18.4264,18.4264,18.4264,18.4264,34500.0
2013-02-13 12:20:00,22.21,22.21,22.2,22.2,33500.0,18.4264,18.4264,18.4181,18.4181,33500.0
2013-02-13 12:30:00,22.2,22.22,22.2,22.22,55000.0,18.4181,18.4347,18.4181,18.4347,55000.0
2013-02-13 12:40:00,22.22,22.22,22.21,22.22,38000.0,18.4347,18.4347,18.4264,18.4347,38000.0
2013-02-13 12:50:00,22.22,22.22,22.2,22.2,69500.0,18.4347,18.4347,18.4181,18.4181,69500.0
2013-02-13 13:00:00,22.2,22.21,22.2,22.21,36500.0,18.4181,18.4264,18.4181,18.4264,36500.0
2013-02-13 13:10:00,22.21,22.22,22.2,22.22,107000.0,18.4264,18.4347,18.4181,18.4347,107000.0
2013-02-13 13:20:00,22.22,22.23,22.22,22.23,32000.0,18.4347,18.443,18.4347,18.443,32000.0
2013-02-13 13:30:00,22.23,22.23,22.22,22.23,12000.0,18.443,18.443,18.4347,18.443,12000.0
2013-02-13 13:40:00,22.22,22.23,22.22,22.23,48000.0,18.4347,18.443,18.4347,18.443,48000.0
2013-02-13 13:50:00,22.22,22.23,22.22,22.22,46500.0,18.4347,18.443,18.4347,18.4347,46500.0
2013-02-13 14:00:00,22.23,22.23,22.22,22.22,37500.0,18.443,18.443,18.4347,18.4347,37500.0
2013-02-13 14:10:00,22.22,22.22,22.2,22.2,49500.0,18.4347,18.4347,18.4181,18.4181,49500.0
2013-02-13 14:20:00,22.2,22.21,22.19,22.21,84500.0,18.4181,18.4264,18.4098,18.4264,84500.0
2013-02-13 14:30:00,22.21,22.21,22.17,22.19,75000.0,18.4264,18.4264,18.3932,18.4098,75000.0
2013-02-13 14:40:00,22.19,22.19,22.18,22.18,51500.0,18.4098,18.4098,18.4015,18.4015,51500.0
2013-02-13 14:50:00,22.19,22.19,22.17,22.19,37000.0,18.4098,18.4098,18.3932,18.4098,37000.0
2013-02-13 15:00:00,22.19,22.2,22.18,22.19,33000.0,18.4098,18.4181,18.4015,18.4098,33000.0
2013-02-13 15:10:00,22.2,22.2,22.19,22.2,96500.0,18.4181,18.4181,18.4098,18.4181,96500.0
2013-02-13 15:20:00,22.21,22.22,22.2,22.2,51500.0,18.4264,18.4347,18.4181,18.4181,51500.0
2013-02-13 15:30:00,22.2,22.21,22.2,22.2,49500.0,18.4181,18.4264,18.4181,18.4181,49500.0
2013-02-13 15:40:00,22.21,22.23,22.21,22.21,66500.0,18.4264,18.443,18.4264,18.4264,66500.0
2013-02-13 15:50:00,22.21,22.27,22.21,22.27,405500.0,18.4264,18.4762,18.4264,18.4762,405500.0
2013-02-14 09:30:00,22.21,22.25,22.21,22.24,129000.0,18.4264,18.4596,18.4264,18.4513,129000.0
2013-02-14 09:40:00,22.24,22.27,22.23,22.26,31500.0,18.4513,18.4762,18.443,18.4679,31500.0
2013-02-14 09:50:00,22.26,22.28,22.25,22.26,56500.0,18.4679,18.4845,18.4596,18.4679,56500.0
2013-02-14 10:00:00,22.26,22.28,22.26,22.27,55000.0,18.4679,18.4845,18.4679,18.4762,55000.0
2013-02-14 10:10:00,22.28,22.28,22.27,22.27,154500.0,18.4845,18.4845,18.4762,18.4762,154500.0
2013-02-14 10:20:00,22.27,22.28,22.26,22.28,22500.0,18.4762,18.4845,18.4679,18.4845,22500.0
2013-02-14 10:30:00,22.27,22.28,22.26,22.28,21500.0,18.4762,18.4845,18.4679,18.4845,21500.0
2013-02-14 10:40:00,22.28,22.31,22.28,22.3,117500.0,18.4845,18.5094,18.4845,18.5011,117500.0
2013-02-14 10:50:00,22.3,22.3,22.29,22.3,94500.0,18.5011,18.5011,18.4928,18.5011,94500.0
2013-02-14 11:00:00,22.3,22.31,22.3,22.3,164500.0,18.5011,18.5094,18.5011,18.5011,164500.0
2013-02-14 11:10:00,22.3,22.3,22.29,22.3,149500.0,18.5011,18.5011,18.4928,18.5011,149500.0
2013-02-14 11:20:00,22.3,22.31,22.3,22.3,37000.0,18.5011,18.5094,18.5011,18.5011,37000.0
2013-02-14 11:30:00,22.3,22.3,22.29,22.29,44500.0,18.5011,18.5011,18.4928,18.4928,44500.0
2013-02-14 11:40:00,22.29,22.29,22.28,22.29,73500.0,18.4928,18.4928,18.4845,18.4928,73500.0
2013-02-14 11:50:00,22.29,22.3,22.29,22.3,121500.0,18.4928,18.5011,18.4928,18.5011,121500.0
2013-02-14 12:00:00,22.3,22.3,22.3,22.3,81000.0,18.5011,18.5011,18.5011,18.5011,81000.0
2013-02-14 12:10:00,22.31,22.32,22.31,22.31,15000.0,18.5094,18.5177,18.5094,18.5094,15000.0
2013-02-14 12:20:00,22.32,22.32,22.31,22.31,68500.0,18.5177,18.5177,18.5094,18.5094,68500.0
2013-02-14 12:30:00,22.31,22.31,22.3,22.31,31000.0,18.5094,18.5094,18.5011,18.5094,31000.0
2013-02-14 12:40:00,22.31,22.32,22.31,22.32,34000.0,18.5094,18.5177,18.5094,18.5177,34000.0
2013-02-14 12:50:00,22.31,22.33,22.31,22.32,119000.0,18.5094,18.526,18.5094,18.5177,119000.0
2013-02-14 13:00:00,22.32,22.33,22.32,22.33,21500.0,18.5177,18.526,18.5177,18.526,21500.0
2013-02-14 13:10:00,22.33,22.33,22.31,22.31,85000.0,18.526,18.526,18.5094,18.5094,85000.0
2013-02-14 13:20:00,22.31,22.31,22.3,22.3,35500.0,18.5094,18.5094,18.5011,18.5011,35500.0
2013-02-14 13:30:00,22.31,22.31,22.31,22.31,59000.0,18.5094,18.5094,18.5094,18.5094,59000.0
2013-02-14 13:40:00,22.31,22.32,22.31,22.32,60500.0,18.5094,18.5177,18.5094,18.5177,60500.0
2013-02-14 13:50:00,22.32,22.32,22.31,22.32,16500.0,18.5177,18.5177,18.5094,18.5177,16500.0
2013-02-14 14:00:00,22.31,22.32,22.31,22.31,20000.0,18.5094,18.5177,18.5094,18.5094,20000.0
2013-02-14 14:10:00,22.33,22.33,22.32,22.32,25500.0,18.526,18.526,18.5177,18.5177,25500.0
2013-02-14 14:20:00,22.32,22.33,22.32,22.32,86000.0,18.5177,18.526,18.5177,18.5177,86000.0
2013-02-14 14:30:00,22.32,22.33,22.32,22.32,37000.0,18.5177,18.526,18.5177,18.5177,37000.0
2013-02-14 14:40:00,22.32,22.33,22.32,22.33,60500.0,18.5177,18.526,18.5177,18.526,60500.0
2013-02-14 14:50:00,22.33,22.34,22.33,22.34,122000.0,18.526,18.5343,18.526,18.5343,122000.0
2013-02-14 15:00:00,22.34,22.34,22.32,22.33,60500.0,18.5343,18.5343,18.5177,18.526,60500.0
2013-02-14 15:10:00,22.33,22.35,22.32,22.33,168000.0,18.526,18.5426,18.5177,18.526,168000.0
2013-02-14 15:20:00,22.33,22.33,22.33,22.33,36000.0,18.526,18.526,18.526,18.526,36000.0
2013-02-14 15:30:00,22.33,22.34,22.33,22.33,143500.0,18.526,18.5343,18.526,18.526,143500.0
2013-02-14 15:40:00,22.33,22.34,22.32,22.32,99000.0,18.526,18.5343,18.5177,18.5177,99000.0
2013-02-14 15:50:00,22.32,22.32,22.31,22.32,422500.0,18.5177,18.5177,18.5094,18.5177,422500.0
2013-02-15 09:30:00,22.34,22.35,22.33,22.35,64000.0,18.5343,18.5426,18.526,18.5426,64000.0
2013-02-15 09:40:00,22.35,22.35,22.33,22.33,48500.0,18.5426,18.5426,18.526,18.526,48500.0
2013-02-15 09:50:00,22.33,22.35,22.33,22.34,38000.0,18.526,18.5426,18.526,18.5343,38000.0
2013-02-15 10:00:00,22.35,22.36,22.34,22.35,56500.0,18.5426,18.5509,18.5343,18.5426,56500.0
2013-02-15 10:10:00,22.35,22.35,22.34,22.35,47500.0,18.5426,18.5426,18.5343,18.5426,47500.0
2013-02-15 10:20:00,22.35,22.35,22.34,22.34,10500.0,18.5426,18.5426,18.5343,18.5343,10500.0
2013-02-15 10:30:00,22.33,22.33,22.32,22.33,53000.0,18.526,18.526,18.5177,18.526,53000.0
2013-02-15 10:40:00,22.33,22.34,22.32,22.34,22500.0,18.526,18.5343,18.5177,18.5343,22500.0
2013-02-15 10:50:00,22.34,22.36,22.34,22.36,26000.0,18.5343,18.5509,18.5343,18.5509,26000.0
2013-02-15 11:00:00,22.36,22.36,22.36,22.36,30500.0,18.5509,18.5509,18.5509,18.5509,30500.0
2013-02-15 11:10:00,22.36,22.37,22.35,22.35,42500.0,18.5509,18.5592,18.5426,18.5426,42500.0
2013-02-15 11:20:00,22.35,22.35,22.34,22.34,35000.0,18.5426,18.5426,18.5343,18.5343,35000.0
2013-02-15 11:30:00,22.34,22.35,22.34,22.34,40500.0,18.5343,18.5426,18.5343,18.5343,40500.0
2013-02-15 11:40:00,22.34,22.34,22.32,22.34,54500.0,18.5343,18.5343,18.5177,18.5343,54500.0
2013-02-15 11:50:00,22.33,22.34,22.33,22.34,52500.0,18.526,18.5343,18.526,18.5343,52500.0
2013-02-15 12:00:00,22.34,22.34,22.33,22.33,62000.0,18.5343,18.5343,18.526,18.526,62000.0
2013-02-15 12:10:00,22.32,22.33,22.3,22.31,139500.0,18.5177,18.526,18.5011,18.5094,139500.0
2013-02-15 12:20:00,22.31,22.32,22.31,22.31,44500.0,18.5094,18.5177,18.5094,18.5094,44500.0
2013-02-15 12:30:00,22.32,22.32,22.31,22.32,19000.0,18.5177,18.5177,18.5094,18.5177,19000.0
2013-02-15 12:40:00,22.32,22.34,22.32,22.33,65500.0,18.5177,18.5343,18.5177,18.526,65500.0
2013-02-15 12:50:00,22.34,22.34,22.33,22.33,10000.0,18.5343,18.5343,18.526,18.526,10000.0
2013-02-15 13:00:00,22.33,22.34,22.33,22.34,48500.0,18.526,18.5343,18.526,18.5343,48500.0
2013-02-15 13:10:00,22.34,22.35,22.34,22.34,35500.0,18.5343,18.5426,18.5343,18.5343,35500.0
2013-02-15 13:20:00,22.34,22.35,22.33,22.33,31500.0,18.5343,18.5426,18.526,18.526,31500.0
2013-02-15 13:30:00,22.33,22.35,22.33,22.34,174000.0,18.526,18.5426,18.526,18.5343,174000.0
2013-02-15 13:40:00,22.34,22.34,22.34,22.34,17500.0,18.5343,18.5343,18.5343,18.5343,17500.0
2013-02-15 13:50:00,22.34,22.35,22.34,22.34,42500.0,18.5343,18.5426,18.5343,18.5343,42500.0
2013-02-15 14:00:00,22.34,22.35,22.32,22.33,33500.0,18.5343,18.5426,18.5177,18.526,33500.0
2013-02-15 14:10:00,22.33,22.33,22.3,22.3,66500.0,18.526,18.526,18.5011,18.5011,66500.0
2013-02-15 14:20:00,22.29,22.3,22.27,22.27,67000.0,18.4928,18.5011,18.4762,18.4762,67000.0
2013-02-15 14:30:00,22.27,22.29,22.27,22.28,211000.0,18.4762,18.4928,18.4762,18.4845,211000.0
2013-02-15 14:40:00,22.28,22.28,22.24,22.26,351500.0,18.4845,18.4845,18.4513,18.4679,351500.0
2013-02-15 14:50:00,22.26,22.27,22.25,22.26,80500.0,18.4679,18.4762,18.4596,18.4679,80500.0
2013-02-15 15:00:00,22.25,22.27,22.25,22.25,49000.0,18.4596,18.4762,18.4596,18.4596,49000.0
2013-02-15 15:10:00,22.26,22.27,22.25,22.27,92000.0,18.4679,18.4762,18.4596,18.4762,92000.0
2013-02-15 15:20:00,22.27,22.29,22.27,22.28,74500.0,18.4762,18.4928,18.4762,18.4845,74500.0
2013-02-15 15:30:00,22.28,22.3,22.28,22.29,57000.0,18.4845,18.5011,18.4845,18.4928,57000.0
2013-02-15 15:40:00,22.29,22.31,22.28,22.29,70000.0,18.4928,18.5094,18.4845,18.4928,70000.0
2013-02-15 15:50:00,22.29,22.3,22.27,22.29,174500.0,18.4928,18.5011,18.4762,18.4928,174500.0
2013-02-19 09:30:00,22.32,22.35,22.32,22.34,230000.0,18.5177,18.5426,18.5177,18.5343,230000.0
2013-02-19 09:40:00,22.34,22.39,22.34,22.39,65500.0,18.5343,18.5758,18.5343,18.5758,65500.0
2013-02-19 09:50:00,22.4,22.43,22.4,22.43,111000.0,18.5841,18.6089,18.5841,18.6089,111000.0
2013-02-19 10:00:00,22.42,22.43,22.4,22.4,30500.0,18.6006,18.6089,18.5841,18.5841,30500.0
2013-02-19 10:10:00,22.4,22.41,22.4,22.41,29000.0,18.5841,18.5923,18.5841,18.5923,29000.0
2013-02-19 10:20:00,22.41,22.42,22.4,22.42,95000.0,18.5923,18.6006,18.5841,18.6006,95000.0
2013-02-19 10:30:00,22.42,22.42,22.41,22.41,15000.0,18.6006,18.6006,18.5923,18.5923,15000.0
2013-02-19 10:40:00,22.41,22.41,22.4,22.41,44000.0,18.5923,18.5923,18.5841,18.5923,44000.0
2013-02-19 10:50:00,22.41,22.41,22.38,22.4,102000.0,18.5923,18.5923,18.5675,18.5841,102000.0
2013-02-19 11:00:00,22.4,22.4,22.38,22.39,38500.0,18.5841,18.5841,18.5675,18.5758,38500.0
2013-02-19 11:10:00,22.39,22.39,22.38,22.39,89000.0,18.5758,18.5758,18.5675,18.5758,89000.0
2013-02-19 11:20:00,22.39,22.41,22.39,22.41,63000.0,18.5758,18.5923,18.5758,18.5923,63000.0
2013-02-19 11:30:00,22.41,22.41,22.4,22.4,53500.0,18.5923,18.5923,18.5841,18.5841,53500.0
2013-02-19 11:40:00,22.4,22.4,22.39,22.4,89500.0,18.5841,18.5841,18.5758,18.5841,89500.0
2013-02-19 11:50:00,22.4,22.41,22.4,22.4,74000.0,18.5841,18.5923,18.5841,18.5841,74000.0
2013-02-19 12:00:00,22.4,22.4,22.36,22.36,49000.0,18.5841,18.5841,18.5509,18.5509,49000.0
2013-02-19 12:10:00,22.36,22.37,22.36,22.37,19000.0,18.5509,18.5592,18.5509,18.5592,19000.0
2013-02-19 12:20:00,22.37,22.37,22.36,22.37,53500.0,18.5592,18.5592,18.5509,18.5592,53500.0
2013-02-19 12:30:00,22.37,22.37,22.36,22.37,23000.0,18.5592,18.5592,18.5509,18.5592,23000.0
2013-02-19 12:40:00,22.37,22.38,22.37,22.37,199500.0,18.5592,18.5675,18.5592,18.5592,199500.0
2013-02-19 12:50:00,22.38,22.38,22.37,22.38,65000.0,18.5675,18.5675,18.5592,18.5675,65000.0
2013-02-19 13:00:00,22.39,22.39,22.38,22.39,13500.0,18.5758,18.5758,18.5675,18.5758,13500.0
2013-02-19 13:10:00,22.39,22.39,22.39,22.39,27000.0,18.5758,18.5758,18.5758,18.5758,27000.0
2013-02-19 13:20:00,22.39,22.4,22.38,22.38,62500.0,18.5758,18.5841,18.5675,18.5675,62500.0
2013-02-19 13:30:00,22.38,22.39,22.38,22.38,329000.0,18.5675,18.5758,18.5675,18.5675,329000.0
2013-02-19 13:40:00,22.39,22.4,22.38,22.4,22000.0,18.5758,18.5841,18.5675,18.5841,22000.0
2013-02-19 13:50:00,22.39,22.4,22.39,22.4,37500.0,18.5758,18.5841,18.5758,18.5841,37500.0
2013-02-19 14:00:00,22.4,22.42,22.4,22.42,42500.0,18.5841,18.6006,18.5841,18.6006,42500.0
2013-02-19 14:10:00,22.42,22.42,22.41,22.42,57000.0,18.6006,18.6006,18.5923,18.6006,57000.0
2013-02-19 14:20:00,22.42,22.43,22.41,22.42,45000.0,18.6006,18.6089,18.5923,18.6006,45000.0
2013-02-19 14:30:00,22.42,22.44,22.42,22.43,60000.0,18.6006,18.6172,18.6006,18.6089,60000.0
2013-02-19 14:40:00,22.43,22.44,22.42,22.43,119500.0,18.6089,18.6172,18.6006,18.6089,119500.0
2013-02-19 14:50:00,22.43,22.43,22.42,22.42,102000.0,18.6089,18.6089,18.6006,18.6006,102000.0
2013-02-19 15:00:00,22.42,22.43,22.42,22.43,63500.0,18.6006,18.6089,18.6006,18.6089,63500.0
2013-02-19 15:10:00,22.43,22.44,22.42,22.42,96500.0,18.6089,18.6172,18.6006,18.6006,96500.0
2013-02-19 15:20:00,22.42,22.43,22.42,22.42,74500.0,18.6006,18.6089,18.6006,18.6006,74500.0
2013-02-19 15:30:00,22.42,22.43,22.42,22.42,78000.0,18.6006,18.6089,18.6006,18.6006,78000.0
2013-02-19 15:40:00,22.42,22.44,22.42,22.44,205500.0,18.6006,18.6172,18.6006,18.6172,205500.0
2013-02-19 15:50:00,22.44,22.44,22.42,22.44,292500.0,18.6172,18.6172,18.6006,18.6172,292500.0
2013-02-20 09:30:00,22.44,22.45,22.43,22.43,83000.0,18.6172,18.6255,18.6089,18.6089,83000.0
2013-02-20 09:40:00,22.44,22.45,22.42,22.43,85000.0,18.6172,18.6255,18.6006,18.6089,85000.0
2013-02-20 09:50:00,22.43,22.43,22.39,22.4,26000.0,18.6089,18.6089,18.5758,18.5841,26000.0
2013-02-20 10:00:00,22.4,22.4,22.39,22.39,58500.0,18.5841,18.5841,18.5758,18.5758,58500.0
2013-02-20 10:10:00,22.39,22.41,22.39,22.4,13000.0,18.5758,18.5923,18.5758,18.5841,13000.0
2013-02-20 10:20:00,22.4,22.41,22.4,22.4,9000.0,18.5841,18.5923,18.5841,18.5841,9000.0
2013-02-20 10:30:00,22.41,22.41,22.39,22.39,122000.0,18.5923,18.5923,18.5758,18.5758,122000.0
2013-02-20 10:40:00,22.39,22.39,22.37,22.37,25500.0,18.5758,18.5758,18.5592,18.5592,25500.0
2013-02-20 10:50:00,22.37,22.37,22.37,22.37,19500.0,18.5592,18.5592,18.5592,18.5592,19500.0
2013-02-20 11:00:00,22.36,22.36,22.33,22.34,26500.0,18.5509,18.5509,18.526,18.5343,26500.0
2013-02-20 11:10:00,22.34,22.34,22.32,22.33,55500.0,18.5343,18.5343,18.5177,18.526,55500.0
2013-02-20 11:20:00,22.33,22.34,22.33,22.33,48500.0,18.526,18.5343,18.526,18.526,48500.0
2013-02-20 11:30:00,22.33,22.34,22.3,22.31,42000.0,18.526,18.5343,18.5011,18.5094,42000.0
2013-02-20 11:40:00,22.31,22.33,22.3,22.32,113500.0,18.5094,18.526,18.5011,18.5177,113500.0
2013-02-20 11:50:00,22.33,22.33,22.31,22.32,57500.0,18.526,18.526,18.5094,18.5177,57500.0
2013-02-20 12:00:00,22.32,22.32,22.3,22.32,42500.0,18.5177,18.5177,18.5011,18.5177,42500.0
2013-02-20 12:10:00,22.32,22.33,22.31,22.32,37000.0,18.5177,18.526,18.5094,18.5177,37000.0
2013-02-20 12:20:00,22.34,22.34,22.34,22.34,144000.0,18.5343,18.5343,18.5343,18.5343,144000.0
2013-02-20 12:30:00,22.34,22.35,22.33,22.35,139000.0,18.5343,18.5426,18.526,18.5426,139000.0
2013-02-20 12:40:00,22.35,22.35,22.34,22.35,94500.0,18.5426,18.5426,18.5343,18.5426,94500.0
2013-02-20 12:50:00,22.34,22.34,22.33,22.33,55500.0,18.5343,18.5343,18.526,18.526,55500.0
2013-02-20 13:00:00,22.33,22.33,22.31,22.32,50500.0,18.526,18.526,18.5094,18.5177,50500.0
2013-02-20 13:10:00,22.32,22.32,22.31,22.32,90500.0,18.5177,18.5177,18.5094,18.5177,90500.0
2013-02-20 13:20:00,22.32,22.33,22.31,22.31,128500.0,18.5177,18.526,18.5094,18.5094,128500.0
2013-02-20 13:30:00,22.31,22.31,22.29,22.3,74500.0,18.5094,18.5094,18.4928,18.5011,74500.0
2013-02-20 13:40:00,22.3,22.31,22.29,22.31,113500.0,18.5011,18.5094,18.4928,18.5094,113500.0
2013-02-20 13:50:00,22.3,22.3,22.29,22.3,196000.0,18.5011,18.5011,18.4928,18.5011,196000.0
2013-02-20 14:00:00,22.29,22.32,22.27,22.32,207000.0,18.4928,18.5177,18.4762,18.5177,207000.0
2013-02-20 14:10:00,22.33,22.33,22.29,22.3,147000.0,18.526,18.526,18.4928,18.5011,147000.0
2013-02-20 14:20:00,22.3,22.3,22.28,22.29,99000.0,18.5011,18.5011,18.4845,18.4928,99000.0
2013-02-20 14:30:00,22.29,22.29,22.27,22.29,117500.0,18.4928,18.4928,18.4762,18.4928,117500.0
2013-02-20 14:40:00,22.29,22.29,22.23,22.23,102500.0,18.4928,18.4928,18.443,18.443,102500.0
2013-02-20 14:50:00,22.24,22.24,22.2,22.21,132000.0,18.4513,18.4513,18.4181,18.4264,132000.0
2013-02-20 15:00:00,22.2,22.2,22.14,22.15,229500.0,18.4181,18.4181,18.3683,18.3766,229500.0
2013-02-20 15:10:00,22.15,22.16,22.13,22.14,131500.0,18.3766,18.3849,18.36,18.3683,131500.0
2013-02-20 15:20:00,22.13,22.15,22.12,22.13,71000.0,18.36,18.3766,18.3517,18.36,71000.0
2013-02-20 15:30:00,22.12,22.14,22.09,22.13,86000.0,18.3517,18.3683,18.3269,18.36,86000.0
2013-02-20 15:40:00,22.13,22.13,22.08,22.08,83500.0,18.36,18.36,18.3186,18.3186,83500.0
2013-02-20 15:50:00,22.09,22.09,22.06,22.06,144000.0,18.3269,18.3269,18.302,18.302,144000.0
2013-02-21 09:30:00,22.04,22.05,21.94,21.96,217000.0,18.2854,18.2937,18.2024,18.219,217000.0
2013-02-21 09:40:00,21.96,21.98,21.92,21.92,95000.0,18.219,18.2356,18.1858,18.1858,95000.0
2013-02-21 09:50:00,21.93,21.93,21.87,21.88,76500.0,18.1941,18.1941,18.1443,18.1526,76500.0
2013-02-21 10:00:00,21.87,21.88,21.83,21.87,270500.0,18.1443,18.1526,18.1112,18.1443,270500.0
2013-02-21 10:10:00,21.87,21.91,21.86,21.89,59000.0,18.1443,18.1775,18.136,18.1609,59000.0
2013-02-21 10:20:00,21.89,21.95,21.89,21.95,72000.0,18.1609,18.2107,18.1609,18.2107,72000.0
2013-02-21 10:30:00,21.95,21.96,21.91,21.91,57000.0,18.2107,18.219,18.1775,18.1775,57000.0
2013-02-21 10:40:00,21.92,21.95,21.91,21.94,44500.0,18.1858,18.2107,18.1775,18.2024,44500.0
2013-02-21 10:50:00,21.94,21.94,21.91,21.93,68500.0,18.2024,18.2024,18.1775,18.1941,68500.0
2013-02-21 11:00:00,21.92,21.93,21.9,21.91,104000.0,18.1858,18.1941,18.1692,18.1775,104000.0
2013-02-21 11:10:00,21.91,21.92,21.87,21.88,34500.0,18.1775,18.1858,18.1443,18.1526,34500.0
2013-02-21 11:20:00,21.87,21.9,21.87,21.89,66500.0,18.1443,18.1692,18.1443,18.1609,66500.0
2013-02-21 11:30:00,21.89,21.89,21.88,21.89,102000.0,18.1609,18.1609,18.1526,18.1609,102000.0
2013-02-21 11:40:00,21.89,21.91,21.88,21.89,75500.0,18.1609,18.1775,18.1526,18.1609,75500.0
2013-02-21 11:50:00,21.89,21.9,21.88,21.88,47500.0,18.1609,18.1692,18.1526,18.1526,47500.0
2013-02-21 12:00:00,21.88,21.88,21.85,21.85,58000.0,18.1526,18.1526,18.1277,18.1277,58000.0
2013-02-21 12:10:00,21.85,21.85,21.82,21.83,36500.0,18.1277,18.1277,18.1029,18.1112,36500.0
2013-02-21 12:20:00,21.83,21.84,21.82,21.84,39500.0,18.1112,18.1194,18.1029,18.1194,39500.0
2013-02-21 12:30:00,21.84,21.84,21.81,21.82,43500.0,18.1194,18.1194,18.0946,18.1029,43500.0
2013-02-21 12:40:00,21.81,21.82,21.8,21.81,88000.0,18.0946,18.1029,18.0863,18.0946,88000.0
2013-02-21 12:50:00,21.8,21.84,21.8,21.84,55500.0,18.0863,18.1194,18.0863,18.1194,55500.0
2013-02-21 13:00:00,21.84,21.86,21.84,21.84,108000.0,18.1194,18.136,18.1194,18.1194,108000.0
2013-02-21 13:10:00,21.84,21.84,21.82,21.83,110000.0,18.1194,18.1194,18.1029,18.1112,110000.0
2013-02-21 13:20:00,21.83,21.84,21.82,21.83,109500.0,18.1112,18.1194,18.1029,18.1112,109500.0
2013-02-21 13:30:00,21.84,21.84,21.83,21.84,57500.0,18.1194,18.1194,18.1112,18.1194,57500.0
2013-02-21 13:40:00,21.84,21.85,21.81,21.81,30000.0,18.1194,18.1277,18.0946,18.0946,30000.0
2013-02-21 13:50:00,21.81,21.82,21.8,21.82,154000.0,18.0946,18.1029,18.0863,18.1029,154000.0
2013-02-21 14:00:00,21.82,21.82,21.76,21.76,141500.0,18.1029,18.1029,18.0531,18.0531,141500.0
2013-02-21 14:10:00,21.77,21.78,21.76,21.76,73500.0,18.0614,18.0697,18.0531,18.0531,73500.0
2013-02-21 14:20:00,21.76,21.76,21.74,21.76,141500.0,18.0531,18.0531,18.0365,18.0531,141500.0
2013-02-21 14:30:00,21.76,21.79,21.76,21.79,73000.0,18.0531,18.078,18.0531,18.078,73000.0
2013-02-21 14:40:00,21.79,21.79,21.78,21.79,79500.0,18.078,18.078,18.0697,18.078,79500.0
2013-02-21 14:50:00,21.79,21.82,21.77,21.82,121500.0,18.078,18.1029,18.0614,18.1029,121500.0
2013-02-21 15:00:00,21.82,21.86,21.81,21.86,121000.0,18.1029,18.136,18.0946,18.136,121000.0
2013-02-21 15:10:00,21.86,21.88,21.85,21.85,265000.0,18.136,18.1526,18.1277,18.1277,265000.0
2013-02-21 15:20:00,21.86,21.91,21.85,21.9,115500.0,18.136,18.1775,18.1277,18.1692,115500.0
2013-02-21 15:30:00,21.9,21.92,21.88,21.89,95500.0,18.1692,18.1858,18.1526,18.1609,95500.0
2013-02-21 15:40:00,21.89,21.89,21.86,21.86,99500.0,18.1609,18.1609,18.136,18.136,99500.0
2013-02-21 15:50:00,21.86,21.86,21.83,21.84,339500.0,18.136,18.136,18.1112,18.1194,339500.0
2013-02-22 09:30:00,21.96,22.0,21.96,21.99,186500.0,18.219,18.2522,18.219,18.2439,186500.0
2013-02-22 09:40:00,21.97,21.97,21.92,21.92,71500.0,18.2273,18.2273,18.1858,18.1858,71500.0
2013-02-22 09:50:00,21.94,21.97,21.92,21.96,35500.0,18.2024,18.2273,18.1858,18.219,35500.0
2013-02-22 10:00:00,21.96,21.99,21.95,21.98,74500.0,18.219,18.2439,18.2107,18.2356,74500.0
2013-02-22 10:10:00,21.97,21.98,21.96,21.98,11000.0,18.2273,18.2356,18.219,18.2356,11000.0
2013-02-22 10:20:00,21.99,21.99,21.96,21.96,23500.0,18.2439,18.2439,18.219,18.219,23500.0
2013-02-22 10:30:00,21.95,21.97,21.94,21.97,49000.0,18.2107,18.2273,18.2024,18.2273,49000.0
2013-02-22 10:40:00,21.96,21.99,21.96,21.97,75000.0,18.219,18.2439,18.219,18.2273,75000.0
2013-02-22 10:50:00,21.97,21.97,21.96,21.96,79500.0,18.2273,18.2273,18.219,18.219,79500.0
2013-02-22 11:00:00,21.95,21.97,21.95,21.96,44500.0,18.2107,18.2273,18.2107,18.219,44500.0
2013-02-22 11:10:00,21.96,21.96,21.92,21.95,14500.0,18.219,18.219,18.1858,18.2107,14500.0
2013-02-22 11:20:00,21.94,21.96,21.94,21.96,11000.0,18.2024,18.219,18.2024,18.219,11000.0
2013-02-22 11:30:00,21.96,21.98,21.96,21.98,16000.0,18.219,18.2356,18.219,18.2356,16000.0
2013-02-22 11:40:00,21.98,21.99,21.97,21.99,169000.0,18.2356,18.2439,18.2273,18.2439,169000.0
2013-02-22 11:50:00,21.99,22.01,21.99,22.0,137000.0,18.2439,18.2605,18.2439,18.2522,137000.0
2013-02-22 12:00:00,22.0,22.01,21.99,22.0,72500.0,18.2522,18.2605,18.2439,18.2522,72500.0
2013-02-22 12:10:00,22.0,22.01,22.0,22.01,40500.0,18.2522,18.2605,18.2522,18.2605,40500.0
2013-02-22 12:20:00,22.0,22.01,22.0,22.0,37500.0,18.2522,18.2605,18.2522,18.2522,37500.0
2013-02-22 12:30:00,22.0,22.02,22.0,22.02,27000.0,18.2522,18.2688,18.2522,18.2688,27000.0
2013-02-22 12:40:00,22.02,22.04,22.02,22.04,64000.0,18.2688,18.2854,18.2688,18.2854,64000.0
2013-02-22 12:50:00,22.04,22.04,22.03,22.04,66500.0,18.2854,18.2854,18.2771,18.2854,66500.0
2013-02-22 13:00:00,22.04,22.04,22.01,22.02,48000.0,18.2854,18.2854,18.2605,18.2688,48000.0
2013-02-22 13:10:00,22.02,22.02,22.01,22.02,16000.0,18.2688,18.2688,18.2605,18.2688,16000.0
2013-02-22 13:20:00,22.02,22.02,21.99,22.0,39500.0,18.2688,18.2688,18.2439,18.2522,39500.0
2013-02-22 13:30:00,22.0,22.02,22.0,22.02,43000.0,18.2522,18.2688,18.2522,18.2688,43000.0
2013-02-22 13:40:00,22.02,22.03,22.01,22.02,53000.0,18.2688,18.2771,18.2605,18.2688,53000.0
2013-02-22 13:50:00,22.02,22.02,22.01,22.01,19000.0,18.2688,18.2688,18.2605,18.2605,19000.0
2013-02-22 14:00:00,22.01,22.01,21.99,21.99,71500.0,18.2605,18.2605,18.2439,18.2439,71500.0
2013-02-22 14:10:00,21.99,22.01,21.99,21.99,53000.0,18.2439,18.2605,18.2439,18.2439,53000.0
2013-02-22 14:20:00,21.99,22.0,21.99,22.0,58500.0,18.2439,18.2522,18.2439,18.2522,58500.0
2013-02-22 14:30:00,22.0,22.0,21.99,21.99,57500.0,18.2522,18.2522,18.2439,18.2439,57500.0
2013-02-22 14:40:00,21.99,22.0,21.99,21.99,61000.0,18.2439,18.2522,18.2439,18.2439,61000.0
2013-02-22 14:50:00,21.99,22.01,21.99,22.0,111000.0,18.2439,18.2605,18.2439,18.2522,111000.0
2013-02-22 15:00:00,22.0,22.02,22.0,22.0,71000.0,18.2522,18.2688,18.2522,18.2522,71000.0
2013-02-22 15:10:00,22.0,22.01,22.0,22.01,99500.0,18.2522,18.2605,18.2522,18.2605,99500.0
2013-02-22 15:20:00,22.01,22.01,22.0,22.01,108500.0,18.2605,18.2605,18.2522,18.2605,108500.0
2013-02-22 15:30:00,22.02,22.03,22.01,22.03,89000.0,18.2688,18.2771,18.2605,18.2771,89000.0
2013-02-22 15:40:00,22.03,22.03,22.03,22.03,55000.0,18.2771,18.2771,18.2771,18.2771,55000.0
2013-02-22 15:50:00,22.03,22.06,22.03,22.06,265500.0,18.2771,18.302,18.2771,18.302,265500.0
2013-02-25 09:30:00,22.17,22.18,22.12,22.13,122000.0,18.3932,18.4015,18.3517,18.36,122000.0
2013-02-25 09:40:00,22.11,22.12,22.09,22.1,66500.0,18.3435,18.3517,18.3269,18.3352,66500.0
2013-02-25 09:50:00,22.1,22.11,22.1,22.11,81000.0,18.3352,18.3435,18.3352,18.3435,81000.0
2013-02-25 10:00:00,22.11,22.13,22.08,22.08,96500.0,18.3435,18.36,18.3186,18.3186,96500.0
2013-02-25 10:10:00,22.06,22.07,22.06,22.07,12500.0,18.302,18.3103,18.302,18.3103,12500.0
2013-02-25 10:20:00,22.08,22.08,22.02,22.02,77000.0,18.3186,18.3186,18.2688,18.2688,77000.0
2013-02-25 10:30:00,22.02,22.06,22.02,22.03,39000.0,18.2688,18.302,18.2688,18.2771,39000.0
2013-02-25 10:40:00,22.02,22.06,22.02,22.04,110000.0,18.2688,18.302,18.2688,18.2854,110000.0
2013-02-25 10:50:00,22.04,22.04,22.0,22.02,103000.0,18.2854,18.2854,18.2522,18.2688,103000.0
2013-02-25 11:00:00,22.01,22.04,21.99,22.04,56500.0,18.2605,18.2854,18.2439,18.2854,56500.0
2013-02-25 11:10:00,22.04,22.07,22.03,22.04,29000.0,18.2854,18.3103,18.2771,18.2854,29000.0
2013-02-25 11:20:00,22.03,22.05,22.03,22.03,26500.0,18.2771,18.2937,18.2771,18.2771,26500.0
2013-02-25 11:30:00,22.04,22.05,22.0,22.01,57500.0,18.2854,18.2937,18.2522,18.2605,57500.0
2013-02-25 11:40:00,22.01,22.01,21.97,21.97,49000.0,18.2605,18.2605,18.2273,18.2273,49000.0
2013-02-25 11:50:00,21.97,21.97,21.94,21.95,255500.0,18.2273,18.2273,18.2024,18.2107,255500.0
2013-02-25 12:00:00,21.95,21.97,21.93,21.96,76000.0,18.2107,18.2273,18.1941,18.219,76000.0
2013-02-25 12:10:00,21.96,21.97,21.94,21.95,39000.0,18.219,18.2273,18.2024,18.2107,39000.0
2013-02-25 12:20:00,21.95,21.96,21.94,21.96,45500.0,18.2107,18.219,18.2024,18.219,45500.0
2013-02-25 12:30:00,21.95,21.96,21.93,21.96,31000.0,18.2107,18.219,18.1941,18.219,31000.0
2013-02-25 12:40:00,21.96,21.99,21.94,21.98,50000.0,18.219,18.2439,18.2024,18.2356,50000.0
2013-02-25 12:50:00,21.99,21.99,21.97,21.98,25000.0,18.2439,18.2439,18.2273,18.2356,25000.0
2013-02-25 13:00:00,21.98,21.99,21.97,21.97,44000.0,18.2356,18.2439,18.2273,18.2273,44000.0
2013-02-25 13:10:00,21.98,21.99,21.96,21.97,180000.0,18.2356,18.2439,18.219,18.2273,180000.0
2013-02-25 13:20:00,21.97,21.97,21.95,21.95,29000.0,18.2273,18.2273,18.2107,18.2107,29000.0
2013-02-25 13:30:00,21.94,21.95,21.92,21.93,52500.0,18.2024,18.2107,18.1858,18.1941,52500.0
2013-02-25 13:40:00,21.92,21.93,21.89,21.9,62500.0,18.1858,18.1941,18.1609,18.1692,62500.0
2013-02-25 13:50:00,21.91,21.91,21.86,21.87,60500.0,18.1775,18.1775,18.136,18.1443,60500.0
2013-02-25 14:00:00,21.87,21.87,21.83,21.87,919000.0,18.1443,18.1443,18.1112,18.1443,919000.0
2013-02-25 14:10:00,21.87,21.89,21.86,21.89,192500.0,18.1443,18.1609,18.136,18.1609,192500.0
2013-02-25 14:20:00,21.89,21.89,21.86,21.86,47500.0,18.1609,18.1609,18.136,18.136,47500.0
2013-02-25 14:30:00,21.88,21.89,21.86,21.87,56500.0,18.1526,18.1609,18.136,18.1443,56500.0
2013-02-25 14:40:00,21.87,21.88,21.85,21.85,95500.0,18.1443,18.1526,18.1277,18.1277,95500.0
2013-02-25 14:50:00,21.85,21.88,21.84,21.86,102000.0,18.1277,18.1526,18.1194,18.136,102000.0
2013-02-25 15:00:00,21.86,21.88,21.85,21.86,65500.0,18.136,18.1526,18.1277,18.136,65500.0
2013-02-25 15:10:00,21.86,21.87,21.81,21.82,80000.0,18.136,18.1443,18.0946,18.1029,80000.0
2013-02-25 15:20:00,21.81,21.82,21.77,21.77,91500.0,18.0946,18.1029,18.0614,18.0614,91500.0
2013-02-25 15:30:00,21.78,21.79,21.75,21.75,81500.0,18.0697,18.078,18.0448,18.0448,81500.0
2013-02-25 15:40:00,21.75,21.75,21.7,21.7,222500.0,18.0448,18.0448,18.0033,18.0033,222500.0
2013-02-25 15:50:00,21.7,21.7,21.61,21.61,298000.0,18.0033,18.0033,17.9286,17.9286,298000.0
2013-02-26 09:30:00,21.7,21.7,21.68,21.68,132500.0,18.0033,18.0033,17.9867,17.9867,132500.0
2013-02-26 09:40:00,21.68,21.71,21.64,21.65,82500.0,17.9867,18.0116,17.9535,17.9618,82500.0
2013-02-26 09:50:00,21.65,21.67,21.64,21.67,47000.0,17.9618,17.9784,17.9535,17.9784,47000.0
2013-02-26 10:00:00,21.68,21.78,21.68,21.7,111000.0,17.9867,18.0697,17.9867,18.0033,111000.0
2013-02-26 10:10:00,21.71,21.71,21.67,21.68,33500.0,18.0116,18.0116,17.9784,17.9867,33500.0
2013-02-26 10:20:00,21.67,21.67,21.62,21.62,311500.0,17.9784,17.9784,17.9369,17.9369,311500.0
2013-02-26 10:30:00,21.61,21.62,21.58,21.62,105000.0,17.9286,17.9369,17.9037,17.9369,105000.0
2013-02-26 10:40:00,21.62,21.66,21.61,21.66,244000.0,17.9369,17.9701,17.9286,17.9701,244000.0
2013-02-26 10:50:00,21.65,21.68,21.65,21.66,39000.0,17.9618,17.9867,17.9618,17.9701,39000.0
2013-02-26 11:00:00,21.65,21.65,21.58,21.6,42500.0,17.9618,17.9618,17.9037,17.9203,42500.0
2013-02-26 11:10:00,21.6,21.62,21.58,21.61,87000.0,17.9203,17.9369,17.9037,17.9286,87000.0
2013-02-26 11:20:00,21.62,21.64,21.59,21.61,130000.0,17.9369,17.9535,17.912,17.9286,130000.0
2013-02-26 11:30:00,21.62,21.63,21.58,21.59,26000.0,17.9369,17.9452,17.9037,17.912,26000.0
2013-02-26 11:40:00,21.59,21.6,21.55,21.56,42000.0,17.912,17.9203,17.8789,17.8871,42000.0
2013-02-26 11:50:00,21.57,21.59,21.57,21.58,26000.0,17.8954,17.912,17.8954,17.9037,26000.0
2013-02-26 12:00:00,21.57,21.61,21.57,21.6,51000.0,17.8954,17.9286,17.8954,17.9203,51000.0
2013-02-26 12:10:00,21.61,21.61,21.59,21.61,20000.0,17.9286,17.9286,17.912,17.9286,20000.0
2013-02-26 12:20:00,21.6,21.63,21.6,21.62,39500.0,17.9203,17.9452,17.9203,17.9369,39500.0
2013-02-26 12:30:00,21.61,21.67,21.61,21.67,55500.0,17.9286,17.9784,17.9286,17.9784,55500.0
2013-02-26 12:40:00,21.68,21.68,21.65,21.65,67000.0,17.9867,17.9867,17.9618,17.9618,67000.0
2013-02-26 12:50:00,21.66,21.68,21.66,21.66,91500.0,17.9701,17.9867,17.9701,17.9701,91500.0
2013-02-26 13:00:00,21.66,21.7,21.66,21.68,55500.0,17.9701,18.0033,17.9701,17.9867,55500.0
2013-02-26 13:10:00,21.68,21.68,21.66,21.66,29000.0,17.9867,17.9867,17.9701,17.9701,29000.0
2013-02-26 13:20:00,21.66,21.68,21.64,21.65,14000.0,17.9701,17.9867,17.9535,17.9618,14000.0
2013-02-26 13:30:00,21.66,21.69,21.66,21.68,13500.0,17.9701,17.995,17.9701,17.9867,13500.0
2013-02-26 13:40:00,21.68,21.7,21.67,21.7,54000.0,17.9867,18.0033,17.9784,18.0033,54000.0
2013-02-26 13:50:00,21.7,21.72,21.69,21.7,77500.0,18.0033,18.0199,17.995,18.0033,77500.0
2013-02-26 14:00:00,21.7,21.73,21.7,21.72,35000.0,18.0033,18.0282,18.0033,18.0199,35000.0
2013-02-26 14:10:00,21.71,21.73,21.71,21.72,44500.0,18.0116,18.0282,18.0116,18.0199,44500.0
2013-02-26 14:20:00,21.72,21.75,21.72,21.75,238000.0,18.0199,18.0448,18.0199,18.0448,238000.0
2013-02-26 14:30:00,21.76,21.77,21.74,21.75,200000.0,18.0531,18.0614,18.0365,18.0448,200000.0
2013-02-26 14:40:00,21.75,21.75,21.72,21.73,46500.0,18.0448,18.0448,18.0199,18.0282,46500.0
2013-02-26 14:50:00,21.73,21.76,21.72,21.74,87000.0,18.0282,18.0531,18.0199,18.0365,87000.0
2013-02-26 15:00:00,21.74,21.75,21.73,21.75,165000.0,18.0365,18.0448,18.0282,18.0448,165000.0
2013-02-26 15:10:00,21.75,21.75,21.72,21.73,87500.0,18.0448,18.0448,18.0199,18.0282,87500.0
2013-02-26 15:20:00,21.73,21.74,21.72,21.74,64000.0,18.0282,18.0365,18.0199,18.0365,64000.0
2013-02-26 15:30:00,21.74,21.75,21.72,21.75,111000.0,18.0365,18.0448,18.0199,18.0448,111000.0
2013-02-26 15:40:00,21.76,21.79,21.76,21.77,125500.0,18.0531,18.078,18.0531,18.0614,125500.0
2013-02-26 15:50:00,21.76,21.77,21.74,21.75,165000.0,18.0531,18.0614,18.0365,18.0448,165000.0
2013-02-27 09:30:00,21.75,21.84,21.74,21.82,99500.0,18.0448,18.1194,18.0365,18.1029,99500.0
2013-02-27 09:40:00,21.83,21.88,21.83,21.84,76500.0,18.1112,18.1526,18.1112,18.1194,76500.0
2013-02-27 09:50:00,21.84,21.88,21.83,21.88,58500.0,18.1194,18.1526,18.1112,18.1526,58500.0
2013-02-27 10:00:00,21.89,21.91,21.87,21.87,52000.0,18.1609,18.1775,18.1443,18.1443,52000.0
2013-02-27 10:10:00,21.88,21.91,21.88,21.89,108500.0,18.1526,18.1775,18.1526,18.1609,108500.0
2013-02-27 10:20:00,21.9,21.97,21.9,21.96,133000.0,18.1692,18.2273,18.1692,18.219,133000.0
2013-02-27 10:30:00,21.96,22.0,21.96,22.0,162500.0,18.219,18.2522,18.219,18.2522,162500.0
2013-02-27 10:40:00,22.01,22.02,21.95,21.95,60000.0,18.2605,18.2688,18.2107,18.2107,60000.0
2013-02-27 10:50:00,21.96,21.97,21.95,21.97,119000.0,18.219,18.2273,18.2107,18.2273,119000.0
2013-02-27 11:00:00,21.97,22.02,21.97,22.0,64000.0,18.2273,18.2688,18.2273,18.2522,64000.0
2013-02-27 11:10:00,22.01,22.02,22.0,22.0,68500.0,18.2605,18.2688,18.2522,18.2522,68500.0
2013-02-27 11:20:00,22.02,22.02,21.99,22.01,16500.0,18.2688,18.2688,18.2439,18.2605,16500.0
2013-02-27 11:30:00,22.01,22.02,21.99,22.01,16000.0,18.2605,18.2688,18.2439,18.2605,16000.0
2013-02-27 11:40:00,22.02,22.03,22.02,22.02,66000.0,18.2688,18.2771,18.2688,18.2688,66000.0
2013-02-27 11:50:00,22.02,22.04,22.02,22.03,96500.0,18.2688,18.2854,18.2688,18.2771,96500.0
2013-02-27 12:00:00,22.03,22.06,22.02,22.05,86500.0,18.2771,18.302,18.2688,18.2937,86500.0
2013-02-27 12:10:00,22.05,22.05,22.04,22.04,20500.0,18.2937,18.2937,18.2854,18.2854,20500.0
2013-02-27 12:20:00,22.04,22.05,22.04,22.04,34500.0,18.2854,18.2937,18.2854,18.2854,34500.0
2013-02-27 12:30:00,22.05,22.07,22.05,22.05,99500.0,18.2937,18.3103,18.2937,18.2937,99500.0
2013-02-27 12:40:00,22.05,22.06,22.04,22.04,27000.0,18.2937,18.302,18.2854,18.2854,27000.0
2013-02-27 12:50:00,22.04,22.04,22.01,22.02,66500.0,18.2854,18.2854,18.2605,18.2688,66500.0
2013-02-27 13:00:00,22.03,22.03,22.0,22.03,36500.0,18.2771,18.2771,18.2522,18.2771,36500.0
2013-02-27 13:10:00,22.02,22.04,22.02,22.03,15500.0,18.2688,18.2854,18.2688,18.2771,15500.0
2013-02-27 13:20:00,22.02,22.03,22.02,22.02,16500.0,18.2688,18.2771,18.2688,18.2688,16500.0
2013-02-27 13:30:00,22.04,22.06,22.03,22.06,20000.0,18.2854,18.302,18.2771,18.302,20000.0
2013-02-27 13:40:00,22.06,22.06,22.03,22.05,31500.0,18.302,18.302,18.2771,18.2937,31500.0
2013-02-27 13:50:00,22.05,22.06,22.04,22.05,80000.0,18.2937,18.302,18.2854,18.2937,80000.0
2013-02-27 14:00:00,22.05,22.07,22.05,22.07,38000.0,18.2937,18.3103,18.2937,18.3103,38000.0
2013-02-27 14:10:00,22.06,22.09,22.06,22.09,80500.0,18.302,18.3269,18.302,18.3269,80500.0
2013-02-27 14:20:00,22.09,22.11,22.09,22.1,45500.0,18.3269,18.3435,18.3269,18.3352,45500.0
2013-02-27 14:30:00,22.09,22.1,22.09,22.09,29000.0,18.3269,18.3352,18.3269,18.3269,29000.0
2013-02-27 14:40:00,22.09,22.11,22.07,22.1,53000.0,18.3269,18.3435,18.3103,18.3352,53000.0
2013-02-27 14:50:00,22.09,22.11,22.08,22.11,87000.0,18.3269,18.3435,18.3186,18.3435,87000.0
2013-02-27 15:00:00,22.11,22.11,22.08,22.09,168500.0,18.3435,18.3435,18.3186,18.3269,168500.0
2013-02-27 15:10:00,22.08,22.11,22.08,22.11,77500.0,18.3186,18.3435,18.3186,18.3435,77500.0
2013-02-27 15:20:00,22.12,22.13,22.1,22.11,84000.0,18.3517,18.36,18.3352,18.3435,84000.0
2013-02-27 15:30:00,22.11,22.13,22.1,22.12,61000.0,18.3435,18.36,18.3352,18.3517,61000.0
2013-02-27 15:40:00,22.12,22.12,22.08,22.09,129500.0,18.3517,18.3517,18.3186,18.3269,129500.0
2013-02-27 15:50:00,22.09,22.1,22.05,22.06,214500.0,18.3269,18.3352,18.2937,18.302,214500.0
2013-02-28 09:30:00,22.03,22.09,22.03,22.09,135500.0,18.2771,18.3269,18.2771,18.3269,135500.0
2013-02-28 09:40:00,22.09,22.14,22.08,22.14,127500.0,18.3269,18.3683,18.3186,18.3683,127500.0
2013-02-28 09:50:00,22.14,22.14,22.1,22.11,64500.0,18.3683,18.3683,18.3352,18.3435,64500.0
2013-02-28 10:00:00,22.14,22.14,22.08,22.12,41000.0,18.3683,18.3683,18.3186,18.3517,41000.0
2013-02-28 10:10:00,22.11,22.14,22.11,22.13,44500.0,18.3435,18.3683,18.3435,18.36,44500.0
2013-02-28 10:20:00,22.14,22.15,22.12,22.13,26000.0,18.3683,18.3766,18.3517,18.36,26000.0
2013-02-28 10:30:00,22.14,22.14,22.11,22.11,36500.0,18.3683,18.3683,18.3435,18.3435,36500.0
2013-02-28 10:40:00,22.11,22.11,22.07,22.07,37000.0,18.3435,18.3435,18.3103,18.3103,37000.0
2013-02-28 10:50:00,22.08,22.08,22.05,22.07,77500.0,18.3186,18.3186,18.2937,18.3103,77500.0
2013-02-28 11:00:00,22.07,22.11,22.06,22.1,63000.0,18.3103,18.3435,18.302,18.3352,63000.0
2013-02-28 11:10:00,22.1,22.11,22.1,22.1,93000.0,18.3352,18.3435,18.3352,18.3352,93000.0
2013-02-28 11:20:00,22.11,22.13,22.1,22.12,59500.0,18.3435,18.36,18.3352,18.3517,59500.0
2013-02-28 11:30:00,22.12,22.13,22.09,22.09,52000.0,18.3517,18.36,18.3269,18.3269,52000.0
2013-02-28 11:40:00,22.1,22.11,22.09,22.09,62500.0,18.3352,18.3435,18.3269,18.3269,62500.0
2013-02-28 11:50:00,22.1,22.1,22.09,22.1,20500.0,18.3352,18.3352,18.3269,18.3352,20500.0
2013-02-28 12:00:00,22.1,22.11,22.09,22.1,25000.0,18.3352,18.3435,18.3269,18.3352,25000.0
2013-02-28 12:10:00,22.09,22.09,22.08,22.09,17500.0,18.3269,18.3269,18.3186,18.3269,17500.0
2013-02-28 12:20:00,22.09,22.11,22.09,22.1,15500.0,18.3269,18.3435,18.3269,18.3352,15500.0
2013-02-28 12:30:00,22.1,22.12,22.1,22.11,37500.0,18.3352,18.3517,18.3352,18.3435,37500.0
2013-02-28 12:40:00,22.12,22.14,22.12,22.14,41000.0,18.3517,18.3683,18.3517,18.3683,41000.0
2013-02-28 12:50:00,22.14,22.14,22.12,22.13,34000.0,18.3683,18.3683,18.3517,18.36,34000.0
2013-02-28 13:00:00,22.12,22.13,22.12,22.13,24500.0,18.3517,18.36,18.3517,18.36,24500.0
2013-02-28 13:10:00,22.13,22.15,22.13,22.15,75000.0,18.36,18.3766,18.36,18.3766,75000.0
2013-02-28 13:20:00,22.15,22.18,22.15,22.18,53500.0,18.3766,18.4015,18.3766,18.4015,53500.0
2013-02-28 13:30:00,22.18,22.18,22.15,22.15,37500.0,18.4015,18.4015,18.3766,18.3766,37500.0
2013-02-28 13:40:00,22.15,22.17,22.15,22.17,34000.0,18.3766,18.3932,18.3766,18.3932,34000.0
2013-02-28 13:50:00,22.17,22.17,22.16,22.16,76000.0,18.3932,18.3932,18.3849,18.3849,76000.0
2013-02-28 14:00:00,22.16,22.18,22.16,22.18,22000.0,18.3849,18.4015,18.3849,18.4015,22000.0
2013-02-28 14:10:00,22.18,22.19,22.18,22.19,1509000.0,18.4015,18.4098,18.4015,18.4098,1509000.0
2013-02-28 14:20:00,22.19,22.19,22.19,22.19,85000.0,18.4098,18.4098,18.4098,18.4098,85000.0
2013-02-28 14:30:00,22.19,22.2,22.17,22.18,50000.0,18.4098,18.4181,18.3932,18.4015,50000.0
2013-02-28 14:40:00,22.17,22.18,22.15,22.16,181000.0,18.3932,18.4015,18.3766,18.3849,181000.0
2013-02-28 14:50:00,22.16,22.16,22.15,22.16,113500.0,18.3849,18.3849,18.3766,18.3849,113500.0
2013-02-28 15:00:00,22.16,22.16,22.13,22.14,17000.0,18.3849,18.3849,18.36,18.3683,17000.0
2013-02-28 15:10:00,22.14,22.15,22.1,22.1,44500.0,18.3683,18.3766,18.3352,18.3352,44500.0
2013-02-28 15:20:00,22.11,22.12,22.1,22.11,46000.0,18.3435,18.3517,18.3352,18.3435,46000.0
2013-02-28 15:30:00,22.11,22.12,22.1,22.12,75500.0,18.3435,18.3517,18.3352,18.3517,75500.0
2013-02-28 15:40:00,22.12,22.12,22.1,22.11,71500.0,18.3517,18.3517,18.3352,18.3435,71500.0
2013-02-28 15:50:00,22.1,22.1,22.02,22.02,297000.0,18.3352,18.3352,18.2688,18.2688,297000.0
2013-03-01 09:30:00,21.9,21.91,21.73,21.73,778000.0,18.1692,18.1775,18.0282,18.0282,778000.0
2013-03-01 09:40:00,21.72,21.77,21.7,21.76,200500.0,18.0199,18.0614,18.0033,18.0531,200500.0
2013-03-01 09:50:00,21.76,21.81,21.75,21.79,51000.0,18.0531,18.0946,18.0448,18.078,51000.0
2013-03-01 10:00:00,21.81,21.85,21.81,21.84,124000.0,18.0946,18.1277,18.0946,18.1194,124000.0
2013-03-01 10:10:00,21.83,21.84,21.77,21.78,71500.0,18.1112,18.1194,18.0614,18.0697,71500.0
2013-03-01 10:20:00,21.76,21.79,21.74,21.79,158500.0,18.0531,18.078,18.0365,18.078,158500.0
2013-03-01 10:30:00,21.82,21.83,21.81,21.82,107500.0,18.1029,18.1112,18.0946,18.1029,107500.0
2013-03-01 10:40:00,21.82,21.85,21.82,21.84,77000.0,18.1029,18.1277,18.1029,18.1194,77000.0
2013-03-01 10:50:00,21.84,21.88,21.84,21.88,35500.0,18.1194,18.1526,18.1194,18.1526,35500.0
2013-03-01 11:00:00,21.88,21.91,21.87,21.87,43500.0,18.1526,18.1775,18.1443,18.1443,43500.0
2013-03-01 11:10:00,21.87,21.87,21.81,21.81,53500.0,18.1443,18.1443,18.0946,18.0946,53500.0
2013-03-01 11:20:00,21.82,21.87,21.81,21.84,65000.0,18.1029,18.1443,18.0946,18.1194,65000.0
2013-03-01 11:30:00,21.84,21.86,21.83,21.85,52000.0,18.1194,18.136,18.1112,18.1277,52000.0
2013-03-01 11:40:00,21.85,21.85,21.79,21.81,47000.0,18.1277,18.1277,18.078,18.0946,47000.0
2013-03-01 11:50:00,21.82,21.86,21.81,21.85,84000.0,18.1029,18.136,18.0946,18.1277,84000.0
2013-03-01 12:00:00,21.86,21.91,21.85,21.91,96500.0,18.136,18.1775,18.1277,18.1775,96500.0
2013-03-01 12:10:00,21.91,21.94,21.9,21.94,32000.0,18.1775,18.2024,18.1692,18.2024,32000.0
2013-03-01 12:20:00,21.93,21.94,21.92,21.93,130500.0,18.1941,18.2024,18.1858,18.1941,130500.0
2013-03-01 12:30:00,21.92,21.95,21.92,21.94,99500.0,18.1858,18.2107,18.1858,18.2024,99500.0
2013-03-01 12:40:00,21.94,21.95,21.93,21.93,440500.0,18.2024,18.2107,18.1941,18.1941,440500.0
2013-03-01 12:50:00,21.93,21.96,21.93,21.95,435500.0,18.1941,18.219,18.1941,18.2107,435500.0
2013-03-01 13:00:00,21.95,21.97,21.9,21.9,1972500.0,18.2107,18.2273,18.1692,18.1692,1972500.0
2013-03-01 13:10:00,21.9,21.93,21.9,21.93,278000.0,18.1692,18.1941,18.1692,18.1941,278000.0
2013-03-01 13:20:00,21.92,21.95,21.92,21.94,112500.0,18.1858,18.2107,18.1858,18.2024,112500.0
2013-03-01 13:30:00,21.93,21.93,21.9,21.92,146000.0,18.1941,18.1941,18.1692,18.1858,146000.0
2013-03-01 13:40:00,21.92,21.94,21.9,21.9,321500.0,18.1858,18.2024,18.1692,18.1692,321500.0
2013-03-01 13:50:00,21.9,21.92,21.89,21.92,729000.0,18.1692,18.1858,18.1609,18.1858,729000.0
2013-03-01 14:00:00,21.92,21.99,21.92,21.98,377000.0,18.1858,18.2439,18.1858,18.2356,377000.0
2013-03-01 14:10:00,21.98,21.99,21.96,21.99,745500.0,18.2356,18.2439,18.219,18.2439,745500.0
2013-03-01 14:20:00,21.99,22.0,21.95,21.96,593500.0,18.2439,18.2522,18.2107,18.219,593500.0
2013-03-01 14:30:00,21.96,21.96,21.93,21.94,2653000.0,18.219,18.219,18.1941,18.2024,2653000.0
2013-03-01 14:40:00,21.94,21.95,21.9,21.9,759500.0,18.2024,18.2107,18.1692,18.1692,759500.0
2013-03-01 14:50:00,21.89,21.9,21.87,21.9,3745500.0,18.1609,18.1692,18.1443,18.1692,3745500.0
2013-03-01 15:00:00,21.9,21.91,21.88,21.89,1083000.0,18.1692,18.1775,18.1526,18.1609,1083000.0
2013-03-01 15:10:00,21.89,21.9,21.87,21.87,2297000.0,18.1609,18.1692,18.1443,18.1443,2297000.0
2013-03-01 15:20:00,21.87,21.91,21.86,21.9,1634500.0,18.1443,18.1775,18.136,18.1692,1634500.0
2013-03-01 15:30:00,21.89,21.93,21.89,21.93,958000.0,18.1609,18.1941,18.1609,18.1941,958000.0
2013-03-01 15:40:00,21.92,21.96,21.91,21.96,2777500.0,18.1858,18.219,18.1775,18.219,2777500.0
2013-03-01 15:50:00,21.96,21.98,21.91,21.96,931000.0,18.219,18.2356,18.1775,18.219,931000.0
2013-03-04 09:30:00,21.87,21.93,21.87,21.91,479500.0,18.1443,18.1941,18.1443,18.1775,479500.0
2013-03-04 09:40:00,21.92,21.95,21.91,21.95,330000.0,18.1858,18.2107,18.1775,18.2107,330000.0
2013-03-04 09:50:00,21.95,21.99,21.95,21.96,95000.0,18.2107,18.2439,18.2107,18.219,95000.0
2013-03-04 10:00:00,21.96,21.99,21.96,21.98,301500.0,18.219,18.2439,18.219,18.2356,301500.0
2013-03-04 10:10:00,21.98,21.98,21.93,21.93,138000.0,18.2356,18.2356,18.1941,18.1941,138000.0
2013-03-04 10:20:00,21.93,21.94,21.91,21.93,31000.0,18.1941,18.2024,18.1775,18.1941,31000.0
2013-03-04 10:30:00,21.93,21.95,21.92,21.93,53500.0,18.1941,18.2107,18.1858,18.1941,53500.0
2013-03-04 10:40:00,21.97,21.98,21.96,21.96,73500.0,18.2273,18.2356,18.219,18.219,73500.0
2013-03-04 10:50:00,21.97,21.97,21.93,21.93,49000.0,18.2273,18.2273,18.1941,18.1941,49000.0
2013-03-04 11:00:00,21.95,21.95,21.93,21.94,32500.0,18.2107,18.2107,18.1941,18.2024,32500.0
2013-03-04 11:10:00,21.94,21.97,21.94,21.97,53000.0,18.2024,18.2273,18.2024,18.2273,53000.0
2013-03-04 11:20:00,21.98,21.98,21.96,21.96,58000.0,18.2356,18.2356,18.219,18.219,58000.0
2013-03-04 11:30:00,21.96,21.97,21.95,21.96,65000.0,18.219,18.2273,18.2107,18.219,65000.0
2013-03-04 11:40:00,21.96,21.96,21.94,21.95,49000.0,18.219,18.219,18.2024,18.2107,49000.0
2013-03-04 11:50:00,21.95,21.96,21.94,21.94,224000.0,18.2107,18.219,18.2024,18.2024,224000.0
2013-03-04 12:00:00,21.95,21.95,21.9,21.9,90000.0,18.2107,18.2107,18.1692,18.1692,90000.0
2013-03-04 12:10:00,21.9,21.91,21.87,21.87,129000.0,18.1692,18.1775,18.1443,18.1443,129000.0
2013-03-04 12:20:00,21.87,21.87,21.85,21.85,102000.0,18.1443,18.1443,18.1277,18.1277,102000.0
2013-03-04 12:30:00,21.85,21.85,21.83,21.85,72500.0,18.1277,18.1277,18.1112,18.1277,72500.0
2013-03-04 12:40:00,21.85,21.88,21.85,21.87,86000.0,18.1277,18.1526,18.1277,18.1443,86000.0
2013-03-04 12:50:00,21.87,21.89,21.87,21.89,50000.0,18.1443,18.1609,18.1443,18.1609,50000.0
2013-03-04 13:00:00,21.89,21.89,21.87,21.87,77500.0,18.1609,18.1609,18.1443,18.1443,77500.0
2013-03-04 13:10:00,21.87,21.9,21.87,21.9,62500.0,18.1443,18.1692,18.1443,18.1692,62500.0
2013-03-04 13:20:00,21.9,21.95,21.9,21.95,162000.0,18.1692,18.2107,18.1692,18.2107,162000.0
2013-03-04 13:30:00,21.96,21.97,21.94,21.95,55500.0,18.219,18.2273,18.2024,18.2107,55500.0
2013-03-04 13:40:00,21.95,21.97,21.95,21.97,47000.0,18.2107,18.2273,18.2107,18.2273,47000.0
2013-03-04 13:50:00,21.96,21.98,21.94,21.96,47500.0,18.219,18.2356,18.2024,18.219,47500.0
2013-03-04 14:00:00,21.96,21.96,21.95,21.96,64500.0,18.219,18.219,18.2107,18.219,64500.0
2013-03-04 14:10:00,21.96,21.96,21.93,21.93,289500.0,18.219,18.219,18.1941,18.1941,289500.0
2013-03-04 14:20:00,21.93,21.98,21.93,21.98,308500.0,18.1941,18.2356,18.1941,18.2356,308500.0
2013-03-04 14:30:00,21.98,21.98,21.96,21.97,114000.0,18.2356,18.2356,18.219,18.2273,114000.0
2013-03-04 14:40:00,21.97,22.01,21.96,22.01,69000.0,18.2273,18.2605,18.219,18.2605,69000.0
2013-03-04 14:50:00,22.01,22.03,22.0,22.02,283500.0,18.2605,18.2771,18.2522,18.2688,283500.0
2013-03-04 15:00:00,22.02,22.03,22.0,22.0,85500.0,18.2688,18.2771,18.2522,18.2522,85500.0
2013-03-04 15:10:00,21.99,22.0,21.98,21.98,107500.0,18.2439,18.2522,18.2356,18.2356,107500.0
2013-03-04 15:20:00,21.98,22.01,21.98,22.0,109500.0,18.2356,18.2605,18.2356,18.2522,109500.0
2013-03-04 15:30:00,22.0,22.01,21.99,22.0,113500.0,18.2522,18.2605,18.2439,18.2522,113500.0
2013-03-04 15:40:00,22.01,22.03,22.0,22.03,131500.0,18.2605,18.2771,18.2522,18.2771,131500.0
2013-03-04 15:50:00,22.02,22.03,22.01,22.02,164500.0,18.2688,18.2771,18.2605,18.2688,164500.0
2013-03-05 09:30:00,22.15,22.26,22.14,22.25,166500.0,18.3766,18.4679,18.3683,18.4596,166500.0
2013-03-05 09:40:00,22.26,22.27,22.21,22.22,205000.0,18.4679,18.4762,18.4264,18.4347,205000.0
2013-03-05 09:50:00,22.23,22.27,22.22,22.25,350000.0,18.443,18.4762,18.4347,18.4596,350000.0
2013-03-05 10:00:00,22.26,22.29,22.24,22.24,270500.0,18.4679,18.4928,18.4513,18.4513,270500.0
2013-03-05 10:10:00,22.24,22.27,22.24,22.27,214500.0,18.4513,18.4762,18.4513,18.4762,214500.0
2013-03-05 10:20:00,22.27,22.28,22.27,22.28,10500.0,18.4762,18.4845,18.4762,18.4845,10500.0
2013-03-05 10:30:00,22.28,22.32,22.28,22.3,51000.0,18.4845,18.5177,18.4845,18.5011,51000.0
2013-03-05 10:40:00,22.31,22.34,22.31,22.34,83500.0,18.5094,18.5343,18.5094,18.5343,83500.0
2013-03-05 10:50:00,22.34,22.34,22.3,22.31,481500.0,18.5343,18.5343,18.5011,18.5094,481500.0
2013-03-05 11:00:00,22.31,22.31,22.26,22.3,98000.0,18.5094,18.5094,18.4679,18.5011,98000.0
2013-03-05 11:10:00,22.3,22.32,22.3,22.31,31500.0,18.5011,18.5177,18.5011,18.5094,31500.0
2013-03-05 11:20:00,22.31,22.31,22.3,22.3,199500.0,18.5094,18.5094,18.5011,18.5011,199500.0
2013-03-05 11:30:00,22.31,22.31,22.27,22.28,34500.0,18.5094,18.5094,18.4762,18.4845,34500.0
2013-03-05 11:40:00,22.27,22.3,22.27,22.3,61500.0,18.4762,18.5011,18.4762,18.5011,61500.0
2013-03-05 11:50:00,22.3,22.3,22.3,22.3,220500.0,18.5011,18.5011,18.5011,18.5011,220500.0
2013-03-05 12:00:00,22.3,22.31,22.3,22.31,72500.0,18.5011,18.5094,18.5011,18.5094,72500.0
2013-03-05 12:10:00,22.31,22.32,22.29,22.29,41000.0,18.5094,18.5177,18.4928,18.4928,41000.0
2013-03-05 12:20:00,22.29,22.3,22.28,22.29,108000.0,18.4928,18.5011,18.4845,18.4928,108000.0
2013-03-05 12:30:00,22.29,22.3,22.29,22.3,42000.0,18.4928,18.5011,18.4928,18.5011,42000.0
2013-03-05 12:40:00,22.29,22.3,22.28,22.3,81500.0,18.4928,18.5011,18.4845,18.5011,81500.0
2013-03-05 12:50:00,22.31,22.31,22.3,22.31,43000.0,18.5094,18.5094,18.5011,18.5094,43000.0
2013-03-05 13:00:00,22.31,22.31,22.3,22.3,34000.0,18.5094,18.5094,18.5011,18.5011,34000.0
2013-03-05 13:10:00,22.3,22.32,22.3,22.31,19000.0,18.5011,18.5177,18.5011,18.5094,19000.0
2013-03-05 13:20:00,22.33,22.33,22.32,22.33,48000.0,18.526,18.526,18.5177,18.526,48000.0
2013-03-05 13:30:00,22.33,22.35,22.32,22.33,38000.0,18.526,18.5426,18.5177,18.526,38000.0
2013-03-05 13:40:00,22.33,22.33,22.31,22.31,22500.0,18.526,18.526,18.5094,18.5094,22500.0
2013-03-05 13:50:00,22.32,22.32,22.28,22.28,23500.0,18.5177,18.5177,18.4845,18.4845,23500.0
2013-03-05 14:00:00,22.3,22.31,22.29,22.29,70500.0,18.5011,18.5094,18.4928,18.4928,70500.0
2013-03-05 14:10:00,22.29,22.31,22.29,22.31,24000.0,18.4928,18.5094,18.4928,18.5094,24000.0
2013-03-05 14:20:00,22.31,22.31,22.28,22.28,45500.0,18.5094,18.5094,18.4845,18.4845,45500.0
2013-03-05 14:30:00,22.28,22.29,22.27,22.29,41000.0,18.4845,18.4928,18.4762,18.4928,41000.0
2013-03-05 14:40:00,22.29,22.32,22.29,22.31,99500.0,18.4928,18.5177,18.4928,18.5094,99500.0
2013-03-05 14:50:00,22.3,22.31,22.28,22.3,149500.0,18.5011,18.5094,18.4845,18.5011,149500.0
2013-03-05 15:00:00,22.3,22.32,22.28,22.31,37000.0,18.5011,18.5177,18.4845,18.5094,37000.0
2013-03-05 15:10:00,22.31,22.31,22.29,22.31,78000.0,18.5094,18.5094,18.4928,18.5094,78000.0
2013-03-05 15:20:00,22.3,22.31,22.29,22.3,59000.0,18.5011,18.5094,18.4928,18.5011,59000.0
2013-03-05 15:30:00,22.3,22.32,22.29,22.31,41500.0,18.5011,18.5177,18.4928,18.5094,41500.0
2013-03-05 15:40:00,22.31,22.33,22.31,22.31,136500.0,18.5094,18.526,18.5094,18.5094,136500.0
2013-03-05 15:50:00,22.31,22.33,22.3,22.32,243000.0,18.5094,18.526,18.5011,18.5177,243000.0
2013-03-06 09:30:00,22.36,22.4,22.36,22.38,167000.0,18.5509,18.5841,18.5509,18.5675,167000.0
2013-03-06 09:40:00,22.38,22.39,22.35,22.39,80000.0,18.5675,18.5758,18.5426,18.5758,80000.0
2013-03-06 09:50:00,22.38,22.43,22.38,22.42,85000.0,18.5675,18.6089,18.5675,18.6006,85000.0
2013-03-06 10:00:00,22.42,22.43,22.4,22.4,81000.0,18.6006,18.6089,18.5841,18.5841,81000.0
2013-03-06 10:10:00,22.41,22.43,22.4,22.4,11500.0,18.5923,18.6089,18.5841,18.5841,11500.0
2013-03-06 10:20:00,22.39,22.42,22.39,22.4,23000.0,18.5758,18.6006,18.5758,18.5841,23000.0
2013-03-06 10:30:00,22.4,22.4,22.36,22.38,30500.0,18.5841,18.5841,18.5509,18.5675,30500.0
2013-03-06 10:40:00,22.37,22.39,22.37,22.38,28500.0,18.5592,18.5758,18.5592,18.5675,28500.0
2013-03-06 10:50:00,22.38,22.38,22.36,22.36,21500.0,18.5675,18.5675,18.5509,18.5509,21500.0
2013-03-06 11:00:00,22.36,22.37,22.34,22.35,47500.0,18.5509,18.5592,18.5343,18.5426,47500.0
2013-03-06 11:10:00,22.35,22.38,22.35,22.38,23500.0,18.5426,18.5675,18.5426,18.5675,23500.0
2013-03-06 11:20:00,22.37,22.37,22.35,22.35,32500.0,18.5592,18.5592,18.5426,18.5426,32500.0
2013-03-06 11:30:00,22.36,22.38,22.35,22.37,96500.0,18.5509,18.5675,18.5426,18.5592,96500.0
2013-03-06 11:40:00,22.37,22.38,22.36,22.38,39000.0,18.5592,18.5675,18.5509,18.5675,39000.0
2013-03-06 11:50:00,22.38,22.38,22.35,22.36,27000.0,18.5675,18.5675,18.5426,18.5509,27000.0
2013-03-06 12:00:00,22.36,22.36,22.31,22.31,45000.0,18.5509,18.5509,18.5094,18.5094,45000.0
2013-03-06 12:10:00,22.31,22.34,22.31,22.34,49000.0,18.5094,18.5343,18.5094,18.5343,49000.0
2013-03-06 12:20:00,22.34,22.34,22.32,22.32,39500.0,18.5343,18.5343,18.5177,18.5177,39500.0
2013-03-06 12:30:00,22.32,22.37,22.32,22.36,47000.0,18.5177,18.5592,18.5177,18.5509,47000.0
2013-03-06 12:40:00,22.36,22.38,22.35,22.37,17000.0,18.5509,18.5675,18.5426,18.5592,17000.0
2013-03-06 12:50:00,22.37,22.38,22.34,22.34,47500.0,18.5592,18.5675,18.5343,18.5343,47500.0
2013-03-06 13:00:00,22.34,22.36,22.34,22.36,14500.0,18.5343,18.5509,18.5343,18.5509,14500.0
2013-03-06 13:10:00,22.35,22.36,22.35,22.36,20500.0,18.5426,18.5509,18.5426,18.5509,20500.0
2013-03-06 13:20:00,22.36,22.37,22.34,22.35,18000.0,18.5509,18.5592,18.5343,18.5426,18000.0
2013-03-06 13:30:00,22.35,22.36,22.34,22.36,77500.0,18.5426,18.5509,18.5343,18.5509,77500.0
2013-03-06 13:40:00,22.36,22.37,22.36,22.36,19500.0,18.5509,18.5592,18.5509,18.5509,19500.0
2013-03-06 13:50:00,22.36,22.36,22.35,22.36,42000.0,18.5509,18.5509,18.5426,18.5509,42000.0
2013-03-06 14:00:00,22.35,22.37,22.35,22.37,37500.0,18.5426,18.5592,18.5426,18.5592,37500.0
2013-03-06 14:10:00,22.36,22.36,22.34,22.35,55500.0,18.5509,18.5509,18.5343,18.5426,55500.0
2013-03-06 14:20:00,22.35,22.37,22.35,22.36,61000.0,18.5426,18.5592,18.5426,18.5509,61000.0
2013-03-06 14:30:00,22.36,22.39,22.36,22.38,33000.0,18.5509,18.5758,18.5509,18.5675,33000.0
2013-03-06 14:40:00,22.38,22.39,22.37,22.39,26500.0,18.5675,18.5758,18.5592,18.5758,26500.0
2013-03-06 14:50:00,22.4,22.4,22.38,22.38,80000.0,18.5841,18.5841,18.5675,18.5675,80000.0
2013-03-06 15:00:00,22.38,22.38,22.36,22.37,31500.0,18.5675,18.5675,18.5509,18.5592,31500.0
2013-03-06 15:10:00,22.37,22.39,22.37,22.37,35500.0,18.5592,18.5758,18.5592,18.5592,35500.0
2013-03-06 15:20:00,22.37,22.38,22.36,22.37,70500.0,18.5592,18.5675,18.5509,18.5592,70500.0
2013-03-06 15:30:00,22.37,22.37,22.34,22.34,46500.0,18.5592,18.5592,18.5343,18.5343,46500.0
2013-03-06 15:40:00,22.35,22.35,22.34,22.35,93500.0,18.5426,18.5426,18.5343,18.5426,93500.0
2013-03-06 15:50:00,22.35,22.37,22.34,22.36,121500.0,18.5426,18.5592,18.5343,18.5509,121500.0
2013-03-07 09:30:00,22.37,22.41,22.37,22.39,100000.0,18.5592,18.5923,18.5592,18.5758,100000.0
2013-03-07 09:40:00,22.38,22.4,22.36,22.39,39500.0,18.5675,18.5841,18.5509,18.5758,39500.0
2013-03-07 09:50:00,22.39,22.44,22.37,22.44,63000.0,18.5758,18.6172,18.5592,18.6172,63000.0
2013-03-07 10:00:00,22.44,22.45,22.39,22.4,52500.0,18.6172,18.6255,18.5758,18.5841,52500.0
2013-03-07 10:10:00,22.4,22.41,22.4,22.41,31000.0,18.5841,18.5923,18.5841,18.5923,31000.0
2013-03-07 10:20:00,22.41,22.42,22.4,22.42,74500.0,18.5923,18.6006,18.5841,18.6006,74500.0
2013-03-07 10:30:00,22.42,22.45,22.42,22.42,116000.0,18.6006,18.6255,18.6006,18.6006,116000.0
2013-03-07 10:40:00,22.43,22.44,22.42,22.44,14000.0,18.6089,18.6172,18.6006,18.6172,14000.0
2013-03-07 10:50:00,22.42,22.43,22.41,22.42,28000.0,18.6006,18.6089,18.5923,18.6006,28000.0
2013-03-07 11:00:00,22.41,22.44,22.41,22.44,54500.0,18.5923,18.6172,18.5923,18.6172,54500.0
2013-03-07 11:10:00,22.44,22.45,22.42,22.42,17500.0,18.6172,18.6255,18.6006,18.6006,17500.0
2013-03-07 11:20:00,22.42,22.43,22.42,22.42,48500.0,18.6006,18.6089,18.6006,18.6006,48500.0
2013-03-07 11:30:00,22.42,22.43,22.42,22.43,54000.0,18.6006,18.6089,18.6006,18.6089,54000.0
2013-03-07 11:40:00,22.43,22.43,22.42,22.42,45000.0,18.6089,18.6089,18.6006,18.6006,45000.0
2013-03-07 11:50:00,22.43,22.44,22.42,22.42,54500.0,18.6089,18.6172,18.6006,18.6006,54500.0
2013-03-07 12:00:00,22.42,22.42,22.41,22.41,37000.0,18.6006,18.6006,18.5923,18.5923,37000.0
2013-03-07 12:10:00,22.41,22.42,22.41,22.41,31500.0,18.5923,18.6006,18.5923,18.5923,31500.0
2013-03-07 12:20:00,22.41,22.42,22.41,22.42,16500.0,18.5923,18.6006,18.5923,18.6006,16500.0
2013-03-07 12:30:00,22.42,22.43,22.41,22.41,103000.0,18.6006,18.6089,18.5923,18.5923,103000.0
2013-03-07 12:40:00,22.41,22.41,22.4,22.4,77000.0,18.5923,18.5923,18.5841,18.5841,77000.0
2013-03-07 12:50:00,22.41,22.42,22.41,22.42,52500.0,18.5923,18.6006,18.5923,18.6006,52500.0
2013-03-07 13:00:00,22.42,22.42,22.4,22.41,56000.0,18.6006,18.6006,18.5841,18.5923,56000.0
2013-03-07 13:10:00,22.41,22.42,22.41,22.41,52000.0,18.5923,18.6006,18.5923,18.5923,52000.0
2013-03-07 13:20:00,22.41,22.42,22.4,22.4,479500.0,18.5923,18.6006,18.5841,18.5841,479500.0
2013-03-07 13:30:00,22.39,22.39,22.38,22.38,30500.0,18.5758,18.5758,18.5675,18.5675,30500.0
2013-03-07 13:40:00,22.39,22.4,22.38,22.4,19000.0,18.5758,18.5841,18.5675,18.5841,19000.0
2013-03-07 13:50:00,22.39,22.41,22.39,22.41,20500.0,18.5758,18.5923,18.5758,18.5923,20500.0
2013-03-07 14:00:00,22.41,22.41,22.38,22.38,19000.0,18.5923,18.5923,18.5675,18.5675,19000.0
2013-03-07 14:10:00,22.38,22.38,22.37,22.38,18500.0,18.5675,18.5675,18.5592,18.5675,18500.0
2013-03-07 14:20:00,22.38,22.4,22.38,22.4,47500.0,18.5675,18.5841,18.5675,18.5841,47500.0
2013-03-07 14:30:00,22.4,22.4,22.39,22.39,47500.0,18.5841,18.5841,18.5758,18.5758,47500.0
2013-03-07 14:40:00,22.4,22.4,22.39,22.4,40000.0,18.5841,18.5841,18.5758,18.5841,40000.0
2013-03-07 14:50:00,22.4,22.41,22.39,22.4,25500.0,18.5841,18.5923,18.5758,18.5841,25500.0
2013-03-07 15:00:00,22.4,22.41,22.39,22.4,37500.0,18.5841,18.5923,18.5758,18.5841,37500.0
2013-03-07 15:10:00,22.41,22.42,22.41,22.42,51500.0,18.5923,18.6006,18.5923,18.6006,51500.0
2013-03-07 15:20:00,22.41,22.41,22.4,22.41,135500.0,18.5923,18.5923,18.5841,18.5923,135500.0
2013-03-07 15:30:00,22.41,22.42,22.41,22.42,89000.0,18.5923,18.6006,18.5923,18.6006,89000.0
2013-03-07 15:40:00,22.42,22.43,22.4,22.42,93500.0,18.6006,18.6089,18.5841,18.6006,93500.0
2013-03-07 15:50:00,22.42,22.43,22.41,22.43,232500.0,18.6006,18.6089,18.5923,18.6089,232500.0
2013-03-08 09:30:00,22.56,22.58,22.54,22.54,408000.0,18.7168,18.7334,18.7002,18.7002,408000.0
2013-03-08 09:40:00,22.53,22.53,22.46,22.46,53000.0,18.6919,18.6919,18.6338,18.6338,53000.0
2013-03-08 09:50:00,22.47,22.51,22.47,22.48,70000.0,18.6421,18.6753,18.6421,18.6504,70000.0
2013-03-08 10:00:00,22.47,22.48,22.45,22.46,44000.0,18.6421,18.6504,18.6255,18.6338,44000.0
2013-03-08 10:10:00,22.46,22.46,22.41,22.42,74000.0,18.6338,18.6338,18.5923,18.6006,74000.0
2013-03-08 10:20:00,22.43,22.47,22.42,22.47,43000.0,18.6089,18.6421,18.6006,18.6421,43000.0
2013-03-08 10:30:00,22.47,22.48,22.45,22.47,39000.0,18.6421,18.6504,18.6255,18.6421,39000.0
2013-03-08 10:40:00,22.48,22.49,22.46,22.47,8500.0,18.6504,18.6587,18.6338,18.6421,8500.0
2013-03-08 10:50:00,22.48,22.49,22.47,22.48,18500.0,18.6504,18.6587,18.6421,18.6504,18500.0
2013-03-08 11:00:00,22.48,22.52,22.46,22.51,107500.0,18.6504,18.6836,18.6338,18.6753,107500.0
2013-03-08 11:10:00,22.51,22.52,22.51,22.51,35000.0,18.6753,18.6836,18.6753,18.6753,35000.0
2013-03-08 11:20:00,22.51,22.53,22.51,22.52,85500.0,18.6753,18.6919,18.6753,18.6836,85500.0
2013-03-08 11:30:00,22.52,22.54,22.52,22.52,40500.0,18.6836,18.7002,18.6836,18.6836,40500.0
2013-03-08 11:40:00,22.53,22.54,22.53,22.54,72000.0,18.6919,18.7002,18.6919,18.7002,72000.0
2013-03-08 11:50:00,22.55,22.55,22.53,22.54,29500.0,18.7085,18.7085,18.6919,18.7002,29500.0
2013-03-08 12:00:00,22.55,22.56,22.54,22.56,72500.0,18.7085,18.7168,18.7002,18.7168,72500.0
2013-03-08 12:10:00,22.55,22.56,22.54,22.54,189000.0,18.7085,18.7168,18.7002,18.7002,189000.0
2013-03-08 12:20:00,22.54,22.55,22.53,22.53,226000.0,18.7002,18.7085,18.6919,18.6919,226000.0
2013-03-08 12:30:00,22.53,22.54,22.52,22.53,119000.0,18.6919,18.7002,18.6836,18.6919,119000.0
2013-03-08 12:40:00,22.53,22.54,22.53,22.54,42500.0,18.6919,18.7002,18.6919,18.7002,42500.0
2013-03-08 12:50:00,22.54,22.55,22.54,22.55,32000.0,18.7002,18.7085,18.7002,18.7085,32000.0
2013-03-08 13:00:00,22.55,22.55,22.54,22.55,35000.0,18.7085,18.7085,18.7002,18.7085,35000.0
2013-03-08 13:10:00,22.55,22.57,22.55,22.56,57500.0,18.7085,18.7251,18.7085,18.7168,57500.0
2013-03-08 13:20:00,22.56,22.56,22.56,22.56,21000.0,18.7168,18.7168,18.7168,18.7168,21000.0
2013-03-08 13:30:00,22.56,22.59,22.55,22.59,72500.0,18.7168,18.7417,18.7085,18.7417,72500.0
2013-03-08 13:40:00,22.58,22.59,22.57,22.58,42500.0,18.7334,18.7417,18.7251,18.7334,42500.0
2013-03-08 13:50:00,22.57,22.58,22.56,22.57,45500.0,18.7251,18.7334,18.7168,18.7251,45500.0
2013-03-08 14:00:00,22.57,22.57,22.56,22.57,67500.0,18.7251,18.7251,18.7168,18.7251,67500.0
2013-03-08 14:10:00,22.56,22.56,22.55,22.56,27000.0,18.7168,18.7168,18.7085,18.7168,27000.0
2013-03-08 14:20:00,22.55,22.57,22.55,22.57,40000.0,18.7085,18.7251,18.7085,18.7251,40000.0
2013-03-08 14:30:00,22.57,22.57,22.56,22.57,75000.0,18.7251,18.7251,18.7168,18.7251,75000.0
2013-03-08 14:40:00,22.57,22.58,22.56,22.57,86500.0,18.7251,18.7334,18.7168,18.7251,86500.0
2013-03-08 14:50:00,22.56,22.58,22.56,22.58,47000.0,18.7168,18.7334,18.7168,18.7334,47000.0
2013-03-08 15:00:00,22.58,22.6,22.58,22.59,67500.0,18.7334,18.75,18.7334,18.7417,67500.0
2013-03-08 15:10:00,22.59,22.61,22.59,22.61,73000.0,18.7417,18.7583,18.7417,18.7583,73000.0
2013-03-08 15:20:00,22.61,22.61,22.6,22.6,48500.0,18.7583,18.7583,18.75,18.75,48500.0
2013-03-08 15:30:00,22.6,22.6,22.59,22.6,132500.0,18.75,18.75,18.7417,18.75,132500.0
2013-03-08 15:40:00,22.6,22.62,22.6,22.62,51500.0,18.75,18.7666,18.75,18.7666,51500.0
2013-03-08 15:50:00,22.63,22.63,22.61,22.62,450500.0,18.7749,18.7749,18.7583,18.7666,450500.0
2013-03-11 09:30:00,22.59,22.62,22.55,22.56,97000.0,18.7417,18.7666,18.7085,18.7168,97000.0
2013-03-11 09:40:00,22.56,22.58,22.54,22.57,50000.0,18.7168,18.7334,18.7002,18.7251,50000.0
2013-03-11 09:50:00,22.58,22.6,22.57,22.57,19500.0,18.7334,18.75,18.7251,18.7251,19500.0
2013-03-11 10:00:00,22.57,22.58,22.57,22.57,4500.0,18.7251,18.7334,18.7251,18.7251,4500.0
2013-03-11 10:10:00,22.58,22.59,22.57,22.57,23500.0,18.7334,18.7417,18.7251,18.7251,23500.0
2013-03-11 10:20:00,22.57,22.57,22.56,22.56,16000.0,18.7251,18.7251,18.7168,18.7168,16000.0
2013-03-11 10:30:00,22.56,22.59,22.56,22.59,31500.0,18.7168,18.7417,18.7168,18.7417,31500.0
2013-03-11 10:40:00,22.6,22.61,22.59,22.61,15500.0,18.75,18.7583,18.7417,18.7583,15500.0
2013-03-11 10:50:00,22.59,22.59,22.56,22.58,35000.0,18.7417,18.7417,18.7168,18.7334,35000.0
2013-03-11 11:00:00,22.58,22.61,22.57,22.6,54000.0,18.7334,18.7583,18.7251,18.75,54000.0
2013-03-11 11:10:00,22.6,22.62,22.6,22.62,23000.0,18.75,18.7666,18.75,18.7666,23000.0
2013-03-11 11:20:00,22.62,22.62,22.61,22.62,19500.0,18.7666,18.7666,18.7583,18.7666,19500.0
2013-03-11 11:30:00,22.62,22.62,22.61,22.62,49000.0,18.7666,18.7666,18.7583,18.7666,49000.0
2013-03-11 11:40:00,22.62,22.63,22.62,22.63,144500.0,18.7666,18.7749,18.7666,18.7749,144500.0
2013-03-11 11:50:00,22.63,22.63,22.61,22.62,61500.0,18.7749,18.7749,18.7583,18.7666,61500.0
2013-03-11 12:00:00,22.62,22.63,22.62,22.62,67000.0,18.7666,18.7749,18.7666,18.7666,67000.0
2013-03-11 12:10:00,22.62,22.63,22.61,22.61,40000.0,18.7666,18.7749,18.7583,18.7583,40000.0
2013-03-11 12:20:00,22.61,22.62,22.6,22.6,27000.0,18.7583,18.7666,18.75,18.75,27000.0
2013-03-11 12:30:00,22.6,22.6,22.59,22.59,17500.0,18.75,18.75,18.7417,18.7417,17500.0
2013-03-11 12:40:00,22.59,22.6,22.59,22.6,31000.0,18.7417,18.75,18.7417,18.75,31000.0
2013-03-11 12:50:00,22.6,22.61,22.6,22.61,14000.0,18.75,18.7583,18.75,18.7583,14000.0
2013-03-11 13:00:00,22.62,22.62,22.61,22.62,24500.0,18.7666,18.7666,18.7583,18.7666,24500.0
2013-03-11 13:10:00,22.63,22.63,22.62,22.63,44500.0,18.7749,18.7749,18.7666,18.7749,44500.0
2013-03-11 13:20:00,22.63,22.64,22.63,22.64,20000.0,18.7749,18.7832,18.7749,18.7832,20000.0
2013-03-11 13:30:00,22.64,22.64,22.63,22.63,20500.0,18.7832,18.7832,18.7749,18.7749,20500.0
2013-03-11 13:40:00,22.63,22.63,22.62,22.62,27000.0,18.7749,18.7749,18.7666,18.7666,27000.0
2013-03-11 13:50:00,22.62,22.62,22.61,22.61,36500.0,18.7666,18.7666,18.7583,18.7583,36500.0
2013-03-11 14:00:00,22.61,22.62,22.61,22.62,34000.0,18.7583,18.7666,18.7583,18.7666,34000.0
2013-03-11 14:10:00,22.62,22.63,22.61,22.61,41000.0,18.7666,18.7749,18.7583,18.7583,41000.0
2013-03-11 14:20:00,22.61,22.63,22.61,22.62,57000.0,18.7583,18.7749,18.7583,18.7666,57000.0
2013-03-11 14:30:00,22.62,22.62,22.6,22.61,54000.0,18.7666,18.7666,18.75,18.7583,54000.0
2013-03-11 14:40:00,22.61,22.64,22.61,22.63,27500.0,18.7583,18.7832,18.7583,18.7749,27500.0
2013-03-11 14:50:00,22.63,22.63,22.62,22.62,109500.0,18.7749,18.7749,18.7666,18.7666,109500.0
2013-03-11 15:00:00,22.62,22.62,22.6,22.61,64500.0,18.7666,18.7666,18.75,18.7583,64500.0
2013-03-11 15:10:00,22.61,22.62,22.6,22.62,69500.0,18.7583,18.7666,18.75,18.7666,69500.0
2013-03-11 15:20:00,22.62,22.63,22.61,22.62,55000.0,18.7666,18.7749,18.7583,18.7666,55000.0
2013-03-11 15:30:00,22.61,22.62,22.6,22.6,73000.0,18.7583,18.7666,18.75,18.75,73000.0
2013-03-11 15:40:00,22.6,22.61,22.6,22.61,94000.0,18.75,18.7583,18.75,18.7583,94000.0
2013-03-11 15:50:00,22.61,22.64,22.6,22.64,464000.0,18.7583,18.7832,18.75,18.7832,464000.0
2013-03-12 09:30:00,22.61,22.62,22.59,22.6,336500.0,18.7583,18.7666,18.7417,18.75,336500.0
2013-03-12 09:40:00,22.59,22.63,22.59,22.62,36500.0,18.7417,18.7749,18.7417,18.7666,36500.0
2013-03-12 09:50:00,22.63,22.64,22.62,22.64,27500.0,18.7749,18.7832,18.7666,18.7832,27500.0
2013-03-12 10:00:00,22.64,22.67,22.64,22.67,22000.0,18.7832,18.8081,18.7832,18.8081,22000.0
2013-03-12 10:10:00,22.67,22.67,22.64,22.64,18000.0,18.8081,18.8081,18.7832,18.7832,18000.0
2013-03-12 10:20:00,22.64,22.66,22.63,22.66,22500.0,18.7832,18.7998,18.7749,18.7998,22500.0
2013-03-12 10:30:00,22.66,22.66,22.62,22.63,10000.0,18.7998,18.7998,18.7666,18.7749,10000.0
2013-03-12 10:40:00,22.63,22.64,22.62,22.64,43500.0,18.7749,18.7832,18.7666,18.7832,43500.0
2013-03-12 10:50:00,22.64,22.65,22.63,22.63,78000.0,18.7832,18.7915,18.7749,18.7749,78000.0
2013-03-12 11:00:00,22.63,22.63,22.58,22.59,85000.0,18.7749,18.7749,18.7334,18.7417,85000.0
2013-03-12 11:10:00,22.58,22.59,22.58,22.58,60000.0,18.7334,18.7417,18.7334,18.7334,60000.0
2013-03-12 11:20:00,22.58,22.58,22.56,22.56,69000.0,18.7334,18.7334,18.7168,18.7168,69000.0
2013-03-12 11:30:00,22.55,22.57,22.54,22.56,119000.0,18.7085,18.7251,18.7002,18.7168,119000.0
2013-03-12 11:40:00,22.56,22.57,22.54,22.56,88500.0,18.7168,18.7251,18.7002,18.7168,88500.0
2013-03-12 11:50:00,22.56,22.6,22.56,22.59,93500.0,18.7168,18.75,18.7168,18.7417,93500.0
2013-03-12 12:00:00,22.58,22.59,22.56,22.58,629000.0,18.7334,18.7417,18.7168,18.7334,629000.0
2013-03-12 12:10:00,22.58,22.59,22.57,22.58,58000.0,18.7334,18.7417,18.7251,18.7334,58000.0
2013-03-12 12:20:00,22.58,22.58,22.56,22.57,97500.0,18.7334,18.7334,18.7168,18.7251,97500.0
2013-03-12 12:30:00,22.57,22.58,22.57,22.58,96000.0,18.7251,18.7334,18.7251,18.7334,96000.0
2013-03-12 12:40:00,22.58,22.59,22.56,22.58,95500.0,18.7334,18.7417,18.7168,18.7334,95500.0
2013-03-12 12:50:00,22.58,22.6,22.57,22.59,29000.0,18.7334,18.75,18.7251,18.7417,29000.0
2013-03-12 13:00:00,22.59,22.59,22.58,22.58,50500.0,18.7417,18.7417,18.7334,18.7334,50500.0
2013-03-12 13:10:00,22.58,22.6,22.57,22.6,79000.0,18.7334,18.75,18.7251,18.75,79000.0
2013-03-12 13:20:00,22.6,22.6,22.58,22.6,86000.0,18.75,18.75,18.7334,18.75,86000.0
2013-03-12 13:30:00,22.59,22.6,22.58,22.59,40000.0,18.7417,18.75,18.7334,18.7417,40000.0
2013-03-12 13:40:00,22.59,22.6,22.58,22.59,81500.0,18.7417,18.75,18.7334,18.7417,81500.0
2013-03-12 13:50:00,22.59,22.59,22.56,22.57,60500.0,18.7417,18.7417,18.7168,18.7251,60500.0
2013-03-12 14:00:00,22.58,22.58,22.56,22.56,64500.0,18.7334,18.7334,18.7168,18.7168,64500.0
2013-03-12 14:10:00,22.56,22.57,22.55,22.57,98500.0,18.7168,18.7251,18.7085,18.7251,98500.0
2013-03-12 14:20:00,22.57,22.57,22.56,22.56,98000.0,18.7251,18.7251,18.7168,18.7168,98000.0
2013-03-12 14:30:00,22.57,22.58,22.57,22.58,514500.0,18.7251,18.7334,18.7251,18.7334,514500.0
2013-03-12 14:40:00,22.58,22.6,22.57,22.6,107500.0,18.7334,18.75,18.7251,18.75,107500.0
2013-03-12 14:50:00,22.6,22.6,22.58,22.59,74000.0,18.75,18.75,18.7334,18.7417,74000.0
2013-03-12 15:00:00,22.59,22.6,22.59,22.6,94500.0,18.7417,18.75,18.7417,18.75,94500.0
2013-03-12 15:10:00,22.6,22.62,22.6,22.61,99000.0,18.75,18.7666,18.75,18.7583,99000.0
2013-03-12 15:20:00,22.61,22.62,22.61,22.61,100500.0,18.7583,18.7666,18.7583,18.7583,100500.0
2013-03-12 15:30:00,22.62,22.63,22.61,22.63,136000.0,18.7666,18.7749,18.7583,18.7749,136000.0
2013-03-12 15:40:00,22.63,22.64,22.61,22.62,172000.0,18.7749,18.7832,18.7583,18.7666,172000.0
2013-03-12 15:50:00,22.62,22.63,22.61,22.62,777000.0,18.7666,18.7749,18.7583,18.7666,777000.0
2013-03-13 09:30:00,22.65,22.67,22.62,22.65,153500.0,18.7915,18.8081,18.7666,18.7915,153500.0
2013-03-13 09:40:00,22.63,22.64,22.59,22.6,115500.0,18.7749,18.7832,18.7417,18.75,115500.0
2013-03-13 09:50:00,22.62,22.63,22.6,22.63,34500.0,18.7666,18.7749,18.75,18.7749,34500.0
2013-03-13 10:00:00,22.63,22.63,22.6,22.61,54500.0,18.7749,18.7749,18.75,18.7583,54500.0
2013-03-13 10:10:00,22.61,22.63,22.61,22.63,80500.0,18.7583,18.7749,18.7583,18.7749,80500.0
2013-03-13 10:20:00,22.63,22.64,22.62,22.63,97000.0,18.7749,18.7832,18.7666,18.7749,97000.0
2013-03-13 10:30:00,22.63,22.65,22.62,22.65,67500.0,18.7749,18.7915,18.7666,18.7915,67500.0
2013-03-13 10:40:00,22.66,22.67,22.65,22.66,49500.0,18.7998,18.8081,18.7915,18.7998,49500.0
2013-03-13 10:50:00,22.66,22.68,22.66,22.68,55500.0,18.7998,18.8164,18.7998,18.8164,55500.0
2013-03-13 11:00:00,22.68,22.69,22.68,22.68,68000.0,18.8164,18.8246,18.8164,18.8164,68000.0
2013-03-13 11:10:00,22.69,22.7,22.69,22.69,42000.0,18.8246,18.8329,18.8246,18.8246,42000.0
2013-03-13 11:20:00,22.7,22.7,22.68,22.68,69000.0,18.8329,18.8329,18.8164,18.8164,69000.0
2013-03-13 11:30:00,22.69,22.69,22.67,22.68,63000.0,18.8246,18.8246,18.8081,18.8164,63000.0
2013-03-13 11:40:00,22.68,22.68,22.67,22.67,68000.0,18.8164,18.8164,18.8081,18.8081,68000.0
2013-03-13 11:50:00,22.67,22.68,22.66,22.66,36000.0,18.8081,18.8164,18.7998,18.7998,36000.0
2013-03-13 12:00:00,22.66,22.68,22.66,22.67,65000.0,18.7998,18.8164,18.7998,18.8081,65000.0
2013-03-13 12:10:00,22.68,22.69,22.68,22.69,132000.0,18.8164,18.8246,18.8164,18.8246,132000.0
2013-03-13 12:20:00,22.69,22.71,22.69,22.71,94500.0,18.8246,18.8412,18.8246,18.8412,94500.0
2013-03-13 12:30:00,22.71,22.73,22.7,22.73,75000.0,18.8412,18.8578,18.8329,18.8578,75000.0
2013-03-13 12:40:00,22.73,22.74,22.72,22.72,62500.0,18.8578,18.8661,18.8495,18.8495,62500.0
2013-03-13 12:50:00,22.72,22.73,22.72,22.72,53000.0,18.8495,18.8578,18.8495,18.8495,53000.0
2013-03-13 13:00:00,22.72,22.72,22.71,22.71,48500.0,18.8495,18.8495,18.8412,18.8412,48500.0
2013-03-13 13:10:00,22.71,22.72,22.71,22.71,44500.0,18.8412,18.8495,18.8412,18.8412,44500.0
2013-03-13 13:20:00,22.71,22.71,22.7,22.71,27000.0,18.8412,18.8412,18.8329,18.8412,27000.0
2013-03-13 13:30:00,22.71,22.71,22.7,22.71,51000.0,18.8412,18.8412,18.8329,18.8412,51000.0
2013-03-13 13:40:00,22.7,22.73,22.7,22.73,130000.0,18.8329,18.8578,18.8329,18.8578,130000.0
2013-03-13 13:50:00,22.73,22.73,22.72,22.72,36000.0,18.8578,18.8578,18.8495,18.8495,36000.0
2013-03-13 14:00:00,22.73,22.73,22.72,22.73,72000.0,18.8578,18.8578,18.8495,18.8578,72000.0
2013-03-13 14:10:00,22.73,22.74,22.73,22.73,102000.0,18.8578,18.8661,18.8578,18.8578,102000.0
2013-03-13 14:20:00,22.73,22.74,22.72,22.72,74500.0,18.8578,18.8661,18.8495,18.8495,74500.0
2013-03-13 14:30:00,22.73,22.73,22.72,22.72,63500.0,18.8578,18.8578,18.8495,18.8495,63500.0
2013-03-13 14:40:00,22.72,22.72,22.71,22.72,307000.0,18.8495,18.8495,18.8412,18.8495,307000.0
2013-03-13 14:50:00,22.72,22.72,22.7,22.71,176500.0,18.8495,18.8495,18.8329,18.8412,176500.0
2013-03-13 15:00:00,22.71,22.72,22.67,22.68,175500.0,18.8412,18.8495,18.8081,18.8164,175500.0
2013-03-13 15:10:00,22.67,22.69,22.67,22.67,111500.0,18.8081,18.8246,18.8081,18.8081,111500.0
2013-03-13 15:20:00,22.68,22.7,22.68,22.69,115000.0,18.8164,18.8329,18.8164,18.8246,115000.0
2013-03-13 15:30:00,22.7,22.71,22.69,22.7,108500.0,18.8329,18.8412,18.8246,18.8329,108500.0
2013-03-13 15:40:00,22.7,22.71,22.69,22.71,76500.0,18.8329,18.8412,18.8246,18.8412,76500.0
2013-03-13 15:50:00,22.71,22.72,22.7,22.71,196500.0,18.8412,18.8495,18.8329,18.8412,196500.0
2013-03-14 09:30:00,22.76,22.79,22.74,22.77,104000.0,18.8827,18.9076,18.8661,18.891,104000.0
2013-03-14 09:40:00,22.79,22.79,22.77,22.78,49000.0,18.9076,18.9076,18.891,18.8993,49000.0
2013-03-14 09:50:00,22.8,22.81,22.79,22.81,43000.0,18.9159,18.9242,18.9076,18.9242,43000.0
2013-03-14 10:00:00,22.82,22.83,22.81,22.81,28500.0,18.9325,18.9408,18.9242,18.9242,28500.0
2013-03-14 10:10:00,22.81,22.81,22.79,22.79,35500.0,18.9242,18.9242,18.9076,18.9076,35500.0
2013-03-14 10:20:00,22.79,22.81,22.79,22.81,31500.0,18.9076,18.9242,18.9076,18.9242,31500.0
2013-03-14 10:30:00,22.82,22.83,22.81,22.83,41000.0,18.9325,18.9408,18.9242,18.9408,41000.0
2013-03-14 10:40:00,22.83,22.84,22.83,22.84,42000.0,18.9408,18.9491,18.9408,18.9491,42000.0
2013-03-14 10:50:00,22.84,22.84,22.83,22.83,29000.0,18.9491,18.9491,18.9408,18.9408,29000.0
2013-03-14 11:00:00,22.84,22.84,22.82,22.82,28500.0,18.9491,18.9491,18.9325,18.9325,28500.0
2013-03-14 11:10:00,22.83,22.83,22.82,22.82,45000.0,18.9408,18.9408,18.9325,18.9325,45000.0
2013-03-14 11:20:00,22.82,22.82,22.81,22.81,29500.0,18.9325,18.9325,18.9242,18.9242,29500.0
2013-03-14 11:30:00,22.81,22.82,22.81,22.82,45000.0,18.9242,18.9325,18.9242,18.9325,45000.0
2013-03-14 11:40:00,22.82,22.83,22.82,22.83,82500.0,18.9325,18.9408,18.9325,18.9408,82500.0
2013-03-14 11:50:00,22.83,22.83,22.82,22.83,57500.0,18.9408,18.9408,18.9325,18.9408,57500.0
2013-03-14 12:00:00,22.83,22.84,22.82,22.83,44000.0,18.9408,18.9491,18.9325,18.9408,44000.0
2013-03-14 12:10:00,22.84,22.84,22.83,22.84,40500.0,18.9491,18.9491,18.9408,18.9491,40500.0
2013-03-14 12:20:00,22.84,22.84,22.83,22.83,71000.0,18.9491,18.9491,18.9408,18.9408,71000.0
2013-03-14 12:30:00,22.83,22.85,22.83,22.84,42500.0,18.9408,18.9574,18.9408,18.9491,42500.0
2013-03-14 12:40:00,22.84,22.84,22.82,22.82,52500.0,18.9491,18.9491,18.9325,18.9325,52500.0
2013-03-14 12:50:00,22.82,22.83,22.82,22.83,75000.0,18.9325,18.9408,18.9325,18.9408,75000.0
2013-03-14 13:00:00,22.83,22.84,22.83,22.84,48500.0,18.9408,18.9491,18.9408,18.9491,48500.0
2013-03-14 13:10:00,22.84,22.84,22.83,22.84,50500.0,18.9491,18.9491,18.9408,18.9491,50500.0
2013-03-14 13:20:00,22.83,22.84,22.82,22.82,38500.0,18.9408,18.9491,18.9325,18.9325,38500.0
2013-03-14 13:30:00,22.82,22.83,22.81,22.82,59000.0,18.9325,18.9408,18.9242,18.9325,59000.0
2013-03-14 13:40:00,22.82,22.83,22.81,22.83,38500.0,18.9325,18.9408,18.9242,18.9408,38500.0
2013-03-14 13:50:00,22.84,22.84,22.81,22.82,44000.0,18.9491,18.9491,18.9242,18.9325,44000.0
2013-03-14 14:00:00,22.82,22.83,22.81,22.83,69000.0,18.9325,18.9408,18.9242,18.9408,69000.0
2013-03-14 14:10:00,22.83,22.83,22.81,22.83,88000.0,18.9408,18.9408,18.9242,18.9408,88000.0
2013-03-14 14:20:00,22.83,22.83,22.82,22.83,110500.0,18.9408,18.9408,18.9325,18.9408,110500.0
2013-03-14 14:30:00,22.83,22.83,22.83,22.83,32500.0,18.9408,18.9408,18.9408,18.9408,32500.0
2013-03-14 14:40:00,22.83,22.84,22.83,22.83,96000.0,18.9408,18.9491,18.9408,18.9408,96000.0
2013-03-14 14:50:00,22.83,22.84,22.83,22.84,55500.0,18.9408,18.9491,18.9408,18.9491,55500.0
2013-03-14 15:00:00,22.84,22.84,22.83,22.84,57000.0,18.9491,18.9491,18.9408,18.9491,57000.0
2013-03-14 15:10:00,22.84,22.84,22.83,22.83,37500.0,18.9491,18.9491,18.9408,18.9408,37500.0
2013-03-14 15:20:00,22.84,22.84,22.83,22.83,65500.0,18.9491,18.9491,18.9408,18.9408,65500.0
2013-03-14 15:30:00,22.84,22.85,22.84,22.85,26500.0,18.9491,18.9574,18.9491,18.9574,26500.0
2013-03-14 15:40:00,22.85,22.87,22.85,22.87,343500.0,18.9574,18.974,18.9574,18.974,343500.0
2013-03-14 15:50:00,22.87,22.88,22.86,22.87,460500.0,18.974,18.9823,18.9657,18.974,460500.0
2013-03-15 09:30:00,22.86,22.87,22.83,22.83,128000.0,18.9657,18.974,18.9408,18.9408,128000.0
2013-03-15 09:40:00,22.83,22.86,22.82,22.84,21000.0,18.9408,18.9657,18.9325,18.9491,21000.0
2013-03-15 09:50:00,22.87,22.87,22.8,22.8,176000.0,18.974,18.974,18.9159,18.9159,176000.0
2013-03-15 10:00:00,22.8,22.81,22.78,22.79,91500.0,18.9159,18.9242,18.8993,18.9076,91500.0
2013-03-15 10:10:00,22.79,22.79,22.77,22.79,226500.0,18.9076,18.9076,18.891,18.9076,226500.0
2013-03-15 10:20:00,22.81,22.81,22.79,22.79,112500.0,18.9242,18.9242,18.9076,18.9076,112500.0
2013-03-15 10:30:00,22.79,22.81,22.79,22.81,108000.0,18.9076,18.9242,18.9076,18.9242,108000.0
2013-03-15 10:40:00,22.81,22.82,22.8,22.8,91500.0,18.9242,18.9325,18.9159,18.9159,91500.0
2013-03-15 10:50:00,22.81,22.82,22.8,22.82,42500.0,18.9242,18.9325,18.9159,18.9325,42500.0
2013-03-15 11:00:00,22.82,22.83,22.81,22.82,96500.0,18.9325,18.9408,18.9242,18.9325,96500.0
2013-03-15 11:10:00,22.82,22.84,22.82,22.84,55500.0,18.9325,18.9491,18.9325,18.9491,55500.0
2013-03-15 11:20:00,22.84,22.88,22.83,22.86,88500.0,18.9491,18.9823,18.9408,18.9657,88500.0
2013-03-15 11:30:00,22.87,22.87,22.86,22.86,64000.0,18.974,18.974,18.9657,18.9657,64000.0
2013-03-15 11:40:00,22.86,22.86,22.84,22.84,144500.0,18.9657,18.9657,18.9491,18.9491,144500.0
2013-03-15 11:50:00,22.84,22.85,22.84,22.84,84000.0,18.9491,18.9574,18.9491,18.9491,84000.0
2013-03-15 12:00:00,22.84,22.84,22.84,22.84,71000.0,18.9491,18.9491,18.9491,18.9491,71000.0
2013-03-15 12:10:00,22.84,22.85,22.84,22.85,91500.0,18.9491,18.9574,18.9491,18.9574,91500.0
2013-03-15 12:20:00,22.85,22.86,22.85,22.85,59500.0,18.9574,18.9657,18.9574,18.9574,59500.0
2013-03-15 12:30:00,22.85,22.86,22.85,22.85,60500.0,18.9574,18.9657,18.9574,18.9574,60500.0
2013-03-15 12:40:00,22.86,22.86,22.86,22.86,194500.0,18.9657,18.9657,18.9657,18.9657,194500.0
2013-03-15 12:50:00,22.86,22.86,22.84,22.85,75000.0,18.9657,18.9657,18.9491,18.9574,75000.0
2013-03-15 13:00:00,22.85,22.85,22.84,22.84,44000.0,18.9574,18.9574,18.9491,18.9491,44000.0
2013-03-15 13:10:00,22.84,22.85,22.84,22.85,57500.0,18.9491,18.9574,18.9491,18.9574,57500.0
2013-03-15 13:20:00,22.85,22.85,22.85,22.85,45500.0,18.9574,18.9574,18.9574,18.9574,45500.0
2013-03-15 13:30:00,22.85,22.86,22.85,22.85,79000.0,18.9574,18.9657,18.9574,18.9574,79000.0
2013-03-15 13:40:00,22.85,22.86,22.85,22.85,63500.0,18.9574,18.9657,18.9574,18.9574,63500.0
2013-03-15 13:50:00,22.85,22.86,22.85,22.85,73000.0,18.9574,18.9657,18.9574,18.9574,73000.0
2013-03-15 14:00:00,22.85,22.86,22.84,22.84,58500.0,18.9574,18.9657,18.9491,18.9491,58500.0
2013-03-15 14:10:00,22.84,22.85,22.84,22.84,305000.0,18.9491,18.9574,18.9491,18.9491,305000.0
2013-03-15 14:20:00,22.84,22.84,22.82,22.82,126500.0,18.9491,18.9491,18.9325,18.9325,126500.0
2013-03-15 14:30:00,22.82,22.83,22.81,22.82,541000.0,18.9325,18.9408,18.9242,18.9325,541000.0
2013-03-15 14:40:00,22.82,22.82,22.82,22.82,202500.0,18.9325,18.9325,18.9325,18.9325,202500.0
2013-03-15 14:50:00,22.82,22.83,22.8,22.82,63000.0,18.9325,18.9408,18.9159,18.9325,63000.0
2013-03-15 15:00:00,22.83,22.85,22.83,22.84,71500.0,18.9408,18.9574,18.9408,18.9491,71500.0
2013-03-15 15:10:00,22.84,22.84,22.82,22.82,64000.0,18.9491,18.9491,18.9325,18.9325,64000.0
2013-03-15 15:20:00,22.82,22.83,22.81,22.82,206500.0,18.9325,18.9408,18.9242,18.9325,206500.0
2013-03-15 15:30:00,22.82,22.85,22.82,22.84,162500.0,18.9325,18.9574,18.9325,18.9491,162500.0
2013-03-15 15:40:00,22.85,22.85,22.84,22.85,143000.0,18.9574,18.9574,18.9491,18.9574,143000.0
2013-03-15 15:50:00,22.85,22.85,22.84,22.84,614000.0,18.9574,18.9574,18.9491,18.9491,614000.0
2013-03-18 09:30:00,22.64,22.68,22.63,22.67,159500.0,18.7832,18.8164,18.7749,18.8081,159500.0
2013-03-18 09:40:00,22.68,22.71,22.68,22.7,87500.0,18.8164,18.8412,18.8164,18.8329,87500.0
2013-03-18 09:50:00,22.7,22.73,22.69,22.73,224500.0,18.8329,18.8578,18.8246,18.8578,224500.0
2013-03-18 10:00:00,22.72,22.74,22.7,22.7,73000.0,18.8495,18.8661,18.8329,18.8329,73000.0
2013-03-18 10:10:00,22.69,22.72,22.69,22.72,64000.0,18.8246,18.8495,18.8246,18.8495,64000.0
2013-03-18 10:20:00,22.72,22.76,22.71,22.74,25500.0,18.8495,18.8827,18.8412,18.8661,25500.0
2013-03-18 10:30:00,22.75,22.75,22.71,22.74,60000.0,18.8744,18.8744,18.8412,18.8661,60000.0
2013-03-18 10:40:00,22.74,22.76,22.73,22.76,32500.0,18.8661,18.8827,18.8578,18.8827,32500.0
2013-03-18 10:50:00,22.77,22.77,22.75,22.75,110500.0,18.891,18.891,18.8744,18.8744,110500.0
2013-03-18 11:00:00,22.75,22.78,22.74,22.78,111500.0,18.8744,18.8993,18.8661,18.8993,111500.0
2013-03-18 11:10:00,22.78,22.79,22.77,22.78,52000.0,18.8993,18.9076,18.891,18.8993,52000.0
2013-03-18 11:20:00,22.79,22.81,22.79,22.8,25500.0,18.9076,18.9242,18.9076,18.9159,25500.0
2013-03-18 11:30:00,22.79,22.79,22.78,22.79,56000.0,18.9076,18.9076,18.8993,18.9076,56000.0
2013-03-18 11:40:00,22.79,22.81,22.79,22.81,47500.0,18.9076,18.9242,18.9076,18.9242,47500.0
2013-03-18 11:50:00,22.81,22.82,22.81,22.82,127500.0,18.9242,18.9325,18.9242,18.9325,127500.0
2013-03-18 12:00:00,22.82,22.86,22.82,22.85,50500.0,18.9325,18.9657,18.9325,18.9574,50500.0
2013-03-18 12:10:00,22.85,22.86,22.84,22.84,174000.0,18.9574,18.9657,18.9491,18.9491,174000.0
2013-03-18 12:20:00,22.84,22.85,22.83,22.85,14500.0,18.9491,18.9574,18.9408,18.9574,14500.0
2013-03-18 12:30:00,22.84,22.84,22.84,22.84,16000.0,18.9491,18.9491,18.9491,18.9491,16000.0
2013-03-18 12:40:00,22.84,22.84,22.82,22.83,35500.0,18.9491,18.9491,18.9325,18.9408,35500.0
2013-03-18 12:50:00,22.82,22.84,22.82,22.83,48500.0,18.9325,18.9491,18.9325,18.9408,48500.0
2013-03-18 13:00:00,22.83,22.84,22.83,22.84,63000.0,18.9408,18.9491,18.9408,18.9491,63000.0
2013-03-18 13:10:00,22.84,22.85,22.84,22.84,35000.0,18.9491,18.9574,18.9491,18.9491,35000.0
2013-03-18 13:20:00,22.84,22.84,22.81,22.81,12000.0,18.9491,18.9491,18.9242,18.9242,12000.0
2013-03-18 13:30:00,22.81,22.82,22.8,22.81,16000.0,18.9242,18.9325,18.9159,18.9242,16000.0
2013-03-18 13:40:00,22.81,22.83,22.81,22.82,46500.0,18.9242,18.9408,18.9242,18.9325,46500.0
2013-03-18 13:50:00,22.82,22.82,22.8,22.8,19000.0,18.9325,18.9325,18.9159,18.9159,19000.0
2013-03-18 14:00:00,22.8,22.82,22.8,22.82,100500.0,18.9159,18.9325,18.9159,18.9325,100500.0
2013-03-18 14:10:00,22.82,22.84,22.82,22.84,100500.0,18.9325,18.9491,18.9325,18.9491,100500.0
2013-03-18 14:20:00,22.84,22.86,22.84,22.86,29000.0,18.9491,18.9657,18.9491,18.9657,29000.0
2013-03-18 14:30:00,22.86,22.86,22.83,22.84,77500.0,18.9657,18.9657,18.9408,18.9491,77500.0
2013-03-18 14:40:00,22.84,22.84,22.82,22.83,45500.0,18.9491,18.9491,18.9325,18.9408,45500.0
2013-03-18 14:50:00,22.83,22.83,22.78,22.79,119500.0,18.9408,18.9408,18.8993,18.9076,119500.0
2013-03-18 15:00:00,22.79,22.81,22.79,22.81,18000.0,18.9076,18.9242,18.9076,18.9242,18000.0
2013-03-18 15:10:00,22.8,22.82,22.78,22.79,87500.0,18.9159,18.9325,18.8993,18.9076,87500.0
2013-03-18 15:20:00,22.79,22.79,22.75,22.77,60500.0,18.9076,18.9076,18.8744,18.891,60500.0
2013-03-18 15:30:00,22.76,22.77,22.74,22.75,197500.0,18.8827,18.891,18.8661,18.8744,197500.0
2013-03-18 15:40:00,22.75,22.75,22.71,22.73,174000.0,18.8744,18.8744,18.8412,18.8578,174000.0
2013-03-18 15:50:00,22.73,22.76,22.73,22.75,307500.0,18.8578,18.8827,18.8578,18.8744,307500.0
2013-03-19 09:30:00,22.81,22.84,22.8,22.8,380000.0,18.9242,18.9491,18.9159,18.9159,380000.0
2013-03-19 09:40:00,22.79,22.82,22.79,22.81,145000.0,18.9076,18.9325,18.9076,18.9242,145000.0
2013-03-19 09:50:00,22.82,22.83,22.81,22.83,163000.0,18.9325,18.9408,18.9242,18.9408,163000.0
2013-03-19 10:00:00,22.83,22.85,22.82,22.82,301500.0,18.9408,18.9574,18.9325,18.9325,301500.0
2013-03-19 10:10:00,22.82,22.83,22.82,22.82,180500.0,18.9325,18.9408,18.9325,18.9325,180500.0
2013-03-19 10:20:00,22.82,22.82,22.76,22.76,154000.0,18.9325,18.9325,18.8827,18.8827,154000.0
2013-03-19 10:30:00,22.76,22.76,22.73,22.76,82500.0,18.8827,18.8827,18.8578,18.8827,82500.0
2013-03-19 10:40:00,22.76,22.77,22.73,22.74,344000.0,18.8827,18.891,18.8578,18.8661,344000.0
2013-03-19 10:50:00,22.74,22.75,22.73,22.75,78500.0,18.8661,18.8744,18.8578,18.8744,78500.0
2013-03-19 11:00:00,22.75,22.76,22.73,22.75,110000.0,18.8744,18.8827,18.8578,18.8744,110000.0
2013-03-19 11:10:00,22.76,22.79,22.76,22.79,82500.0,18.8827,18.9076,18.8827,18.9076,82500.0
2013-03-19 11:20:00,22.79,22.8,22.79,22.79,157500.0,18.9076,18.9159,18.9076,18.9076,157500.0
2013-03-19 11:30:00,22.79,22.82,22.78,22.78,235000.0,18.9076,18.9325,18.8993,18.8993,235000.0
2013-03-19 11:40:00,22.78,22.78,22.73,22.73,43000.0,18.8993,18.8993,18.8578,18.8578,43000.0
2013-03-19 11:50:00,22.71,22.71,22.63,22.65,152500.0,18.8412,18.8412,18.7749,18.7915,152500.0
2013-03-19 12:00:00,22.65,22.67,22.65,22.66,71500.0,18.7915,18.8081,18.7915,18.7998,71500.0
2013-03-19 12:10:00,22.65,22.65,22.61,22.63,169000.0,18.7915,18.7915,18.7583,18.7749,169000.0
2013-03-19 12:20:00,22.64,22.7,22.64,22.7,31500.0,18.7832,18.8329,18.7832,18.8329,31500.0
2013-03-19 12:30:00,22.69,22.69,22.66,22.68,23500.0,18.8246,18.8246,18.7998,18.8164,23500.0
2013-03-19 12:40:00,22.69,22.7,22.66,22.66,19000.0,18.8246,18.8329,18.7998,18.7998,19000.0
2013-03-19 12:50:00,22.66,22.67,22.63,22.63,80500.0,18.7998,18.8081,18.7749,18.7749,80500.0
2013-03-19 13:00:00,22.63,22.65,22.63,22.63,30000.0,18.7749,18.7915,18.7749,18.7749,30000.0
2013-03-19 13:10:00,22.63,22.63,22.59,22.59,64000.0,18.7749,18.7749,18.7417,18.7417,64000.0
2013-03-19 13:20:00,22.57,22.58,22.55,22.57,180000.0,18.7251,18.7334,18.7085,18.7251,180000.0
2013-03-19 13:30:00,22.55,22.59,22.52,22.54,257000.0,18.7085,18.7417,18.6836,18.7002,257000.0
2013-03-19 13:40:00,22.54,22.57,22.53,22.57,14500.0,18.7002,18.7251,18.6919,18.7251,14500.0
2013-03-19 13:50:00,22.57,22.6,22.57,22.59,16000.0,18.7251,18.75,18.7251,18.7417,16000.0
2013-03-19 14:00:00,22.6,22.64,22.6,22.64,65000.0,18.75,18.7832,18.75,18.7832,65000.0
2013-03-19 14:10:00,22.64,22.64,22.58,22.59,87000.0,18.7832,18.7832,18.7334,18.7417,87000.0
2013-03-19 14:20:00,22.59,22.64,22.58,22.62,85500.0,18.7417,18.7832,18.7334,18.7666,85500.0
2013-03-19 14:30:00,22.62,22.67,22.62,22.65,57000.0,18.7666,18.8081,18.7666,18.7915,57000.0
2013-03-19 14:40:00,22.66,22.66,22.63,22.63,74500.0,18.7998,18.7998,18.7749,18.7749,74500.0
2013-03-19 14:50:00,22.63,22.64,22.62,22.63,143000.0,18.7749,18.7832,18.7666,18.7749,143000.0
2013-03-19 15:00:00,22.63,22.65,22.61,22.62,89000.0,18.7749,18.7915,18.7583,18.7666,89000.0
2013-03-19 15:10:00,22.62,22.71,22.62,22.68,94500.0,18.7666,18.8412,18.7666,18.8164,94500.0
2013-03-19 15:20:00,22.65,22.66,22.63,22.65,57500.0,18.7915,18.7998,18.7749,18.7915,57500.0
2013-03-19 15:30:00,22.64,22.66,22.63,22.66,80000.0,18.7832,18.7998,18.7749,18.7998,80000.0
2013-03-19 15:40:00,22.66,22.67,22.64,22.66,106500.0,18.7998,18.8081,18.7832,18.7998,106500.0
2013-03-19 15:50:00,22.66,22.71,22.66,22.71,371500.0,18.7998,18.8412,18.7998,18.8412,371500.0
2013-03-20 09:30:00,22.85,22.86,22.81,22.86,102000.0,18.9574,18.9657,18.9242,18.9657,102000.0
2013-03-20 09:40:00,22.87,22.87,22.8,22.8,44000.0,18.974,18.974,18.9159,18.9159,44000.0
2013-03-20 09:50:00,22.8,22.83,22.79,22.8,70000.0,18.9159,18.9408,18.9076,18.9159,70000.0
2013-03-20 10:00:00,22.79,22.82,22.79,22.79,35500.0,18.9076,18.9325,18.9076,18.9076,35500.0
2013-03-20 10:10:00,22.8,22.83,22.79,22.81,25000.0,18.9159,18.9408,18.9076,18.9242,25000.0
2013-03-20 10:20:00,22.82,22.82,22.8,22.82,16000.0,18.9325,18.9325,18.9159,18.9325,16000.0
2013-03-20 10:30:00,22.83,22.83,22.8,22.81,110500.0,18.9408,18.9408,18.9159,18.9242,110500.0
2013-03-20 10:40:00,22.8,22.84,22.8,22.84,35000.0,18.9159,18.9491,18.9159,18.9491,35000.0
2013-03-20 10:50:00,22.83,22.85,22.82,22.84,12500.0,18.9408,18.9574,18.9325,18.9491,12500.0
2013-03-20 11:00:00,22.84,22.85,22.84,22.84,106500.0,18.9491,18.9574,18.9491,18.9491,106500.0
2013-03-20 11:10:00,22.85,22.85,22.82,22.82,70000.0,18.9574,18.9574,18.9325,18.9325,70000.0
2013-03-20 11:20:00,22.83,22.84,22.82,22.83,75000.0,18.9408,18.9491,18.9325,18.9408,75000.0
2013-03-20 11:30:00,22.83,22.84,22.82,22.83,16000.0,18.9408,18.9491,18.9325,18.9408,16000.0
2013-03-20 11:40:00,22.83,22.83,22.8,22.81,38500.0,18.9408,18.9408,18.9159,18.9242,38500.0
2013-03-20 11:50:00,22.81,22.81,22.8,22.8,34500.0,18.9242,18.9242,18.9159,18.9159,34500.0
2013-03-20 12:00:00,22.8,22.81,22.79,22.81,22500.0,18.9159,18.9242,18.9076,18.9242,22500.0
2013-03-20 12:10:00,22.81,22.81,22.8,22.8,15000.0,18.9242,18.9242,18.9159,18.9159,15000.0
2013-03-20 12:20:00,22.8,22.82,22.8,22.82,18000.0,18.9159,18.9325,18.9159,18.9325,18000.0
2013-03-20 12:30:00,22.82,22.82,22.8,22.81,36500.0,18.9325,18.9325,18.9159,18.9242,36500.0
2013-03-20 12:40:00,22.81,22.83,22.81,22.83,24500.0,18.9242,18.9408,18.9242,18.9408,24500.0
2013-03-20 12:50:00,22.82,22.83,22.81,22.82,53500.0,18.9325,18.9408,18.9242,18.9325,53500.0
2013-03-20 13:00:00,22.82,22.82,22.82,22.82,16000.0,18.9325,18.9325,18.9325,18.9325,16000.0
2013-03-20 13:10:00,22.82,22.83,22.82,22.82,15500.0,18.9325,18.9408,18.9325,18.9325,15500.0
2013-03-20 13:20:00,22.82,22.85,22.82,22.84,33500.0,18.9325,18.9574,18.9325,18.9491,33500.0
2013-03-20 13:30:00,22.84,22.84,22.83,22.84,387500.0,18.9491,18.9491,18.9408,18.9491,387500.0
2013-03-20 13:40:00,22.84,22.84,22.84,22.84,400000.0,18.9491,18.9491,18.9491,18.9491,400000.0
2013-03-20 13:50:00,22.84,22.85,22.83,22.83,58000.0,18.9491,18.9574,18.9408,18.9408,58000.0
2013-03-20 14:00:00,22.82,22.89,22.82,22.86,398500.0,18.9325,18.9906,18.9325,18.9657,398500.0
2013-03-20 14:10:00,22.85,22.89,22.85,22.87,210000.0,18.9574,18.9906,18.9574,18.974,210000.0
2013-03-20 14:20:00,22.87,22.92,22.87,22.9,199000.0,18.974,19.0155,18.974,18.9989,199000.0
2013-03-20 14:30:00,22.9,22.91,22.9,22.91,16000.0,18.9989,19.0072,18.9989,19.0072,16000.0
2013-03-20 14:40:00,22.92,22.93,22.91,22.91,83000.0,19.0155,19.0238,19.0072,19.0072,83000.0
2013-03-20 14:50:00,22.92,22.92,22.91,22.91,40500.0,19.0155,19.0155,19.0072,19.0072,40500.0
2013-03-20 15:00:00,22.91,22.91,22.89,22.91,45000.0,19.0072,19.0072,18.9906,19.0072,45000.0
2013-03-20 15:10:00,22.91,22.92,22.91,22.92,181500.0,19.0072,19.0155,19.0072,19.0155,181500.0
2013-03-20 15:20:00,22.92,22.92,22.9,22.9,114000.0,19.0155,19.0155,18.9989,18.9989,114000.0
2013-03-20 15:30:00,22.9,22.92,22.9,22.92,57500.0,18.9989,19.0155,18.9989,19.0155,57500.0
2013-03-20 15:40:00,22.92,22.95,22.92,22.95,213000.0,19.0155,19.0404,19.0155,19.0404,213000.0
2013-03-20 15:50:00,22.95,22.95,22.9,22.92,207000.0,19.0404,19.0404,18.9989,19.0155,207000.0
2013-03-21 09:30:00,22.77,22.85,22.76,22.85,281000.0,18.891,18.9574,18.8827,18.9574,281000.0
2013-03-21 09:40:00,22.86,22.87,22.84,22.86,72000.0,18.9657,18.974,18.9491,18.9657,72000.0
2013-03-21 09:50:00,22.87,22.9,22.87,22.9,24000.0,18.974,18.9989,18.974,18.9989,24000.0
2013-03-21 10:00:00,22.9,22.91,22.86,22.87,66000.0,18.9989,19.0072,18.9657,18.974,66000.0
2013-03-21 10:10:00,22.86,22.86,22.81,22.81,83500.0,18.9657,18.9657,18.9242,18.9242,83500.0
2013-03-21 10:20:00,22.8,22.83,22.8,22.83,12500.0,18.9159,18.9408,18.9159,18.9408,12500.0
2013-03-21 10:30:00,22.82,22.83,22.8,22.8,43500.0,18.9325,18.9408,18.9159,18.9159,43500.0
2013-03-21 10:40:00,22.8,22.84,22.8,22.81,63500.0,18.9159,18.9491,18.9159,18.9242,63500.0
2013-03-21 10:50:00,22.81,22.82,22.79,22.82,20000.0,18.9242,18.9325,18.9076,18.9325,20000.0
2013-03-21 11:00:00,22.82,22.82,22.79,22.8,12000.0,18.9325,18.9325,18.9076,18.9159,12000.0
2013-03-21 11:10:00,22.81,22.82,22.79,22.82,18000.0,18.9242,18.9325,18.9076,18.9325,18000.0
2013-03-21 11:20:00,22.82,22.84,22.82,22.83,61500.0,18.9325,18.9491,18.9325,18.9408,61500.0
2013-03-21 11:30:00,22.83,22.85,22.83,22.84,46500.0,18.9408,18.9574,18.9408,18.9491,46500.0
2013-03-21 11:40:00,22.85,22.86,22.85,22.86,27500.0,18.9574,18.9657,18.9574,18.9657,27500.0
2013-03-21 11:50:00,22.86,22.87,22.85,22.85,19500.0,18.9657,18.974,18.9574,18.9574,19500.0
2013-03-21 12:00:00,22.85,22.86,22.84,22.84,81000.0,18.9574,18.9657,18.9491,18.9491,81000.0
2013-03-21 12:10:00,22.84,22.84,22.84,22.84,9000.0,18.9491,18.9491,18.9491,18.9491,9000.0
2013-03-21 12:20:00,22.84,22.85,22.82,22.83,87500.0,18.9491,18.9574,18.9325,18.9408,87500.0
2013-03-21 12:30:00,22.83,22.83,22.82,22.82,117500.0,18.9408,18.9408,18.9325,18.9325,117500.0
2013-03-21 12:40:00,22.83,22.83,22.82,22.82,113500.0,18.9408,18.9408,18.9325,18.9325,113500.0
2013-03-21 12:50:00,22.82,22.83,22.82,22.82,93000.0,18.9325,18.9408,18.9325,18.9325,93000.0
2013-03-21 13:00:00,22.82,22.83,22.81,22.82,162000.0,18.9325,18.9408,18.9242,18.9325,162000.0
2013-03-21 13:10:00,22.82,22.82,22.77,22.77,174500.0,18.9325,18.9325,18.891,18.891,174500.0
2013-03-21 13:20:00,22.77,22.79,22.75,22.76,61500.0,18.891,18.9076,18.8744,18.8827,61500.0
2013-03-21 13:30:00,22.76,22.76,22.73,22.74,51000.0,18.8827,18.8827,18.8578,18.8661,51000.0
2013-03-21 13:40:00,22.74,22.74,22.71,22.73,65000.0,18.8661,18.8661,18.8412,18.8578,65000.0
2013-03-21 13:50:00,22.74,22.74,22.73,22.73,21500.0,18.8661,18.8661,18.8578,18.8578,21500.0
2013-03-21 14:00:00,22.73,22.73,22.66,22.7,433000.0,18.8578,18.8578,18.7998,18.8329,433000.0
2013-03-21 14:10:00,22.7,22.75,22.7,22.75,85000.0,18.8329,18.8744,18.8329,18.8744,85000.0
2013-03-21 14:20:00,22.74,22.77,22.73,22.75,72500.0,18.8661,18.891,18.8578,18.8744,72500.0
2013-03-21 14:30:00,22.75,22.76,22.74,22.76,49500.0,18.8744,18.8827,18.8661,18.8827,49500.0
2013-03-21 14:40:00,22.75,22.79,22.75,22.77,89000.0,18.8744,18.9076,18.8744,18.891,89000.0
2013-03-21 14:50:00,22.77,22.77,22.75,22.76,43500.0,18.891,18.891,18.8744,18.8827,43500.0
2013-03-21 15:00:00,22.77,22.79,22.76,22.77,82000.0,18.891,18.9076,18.8827,18.891,82000.0
2013-03-21 15:10:00,22.77,22.77,22.74,22.74,49000.0,18.891,18.891,18.8661,18.8661,49000.0
2013-03-21 15:20:00,22.74,22.77,22.74,22.77,42500.0,18.8661,18.891,18.8661,18.891,42500.0
2013-03-21 15:30:00,22.77,22.77,22.76,22.76,73000.0,18.891,18.891,18.8827,18.8827,73000.0
2013-03-21 15:40:00,22.76,22.76,22.73,22.75,74000.0,18.8827,18.8827,18.8578,18.8744,74000.0
2013-03-21 15:50:00,22.75,22.75,22.72,22.73,107500.0,18.8744,18.8744,18.8495,18.8578,107500.0
2013-03-22 09:30:00,22.82,22.84,22.79,22.83,298500.0,18.9325,18.9491,18.9076,18.9408,298500.0
2013-03-22 09:40:00,22.83,22.83,22.77,22.77,25000.0,18.9408,18.9408,18.891,18.891,25000.0
2013-03-22 09:50:00,22.77,22.8,22.77,22.8,88500.0,18.891,18.9159,18.891,18.9159,88500.0
2013-03-22 10:00:00,22.81,22.82,22.8,22.82,20000.0,18.9242,18.9325,18.9159,18.9325,20000.0
2013-03-22 10:10:00,22.82,22.83,22.81,22.82,34500.0,18.9325,18.9408,18.9242,18.9325,34500.0
2013-03-22 10:20:00,22.82,22.83,22.81,22.82,54000.0,18.9325,18.9408,18.9242,18.9325,54000.0
2013-03-22 10:30:00,22.82,22.82,22.82,22.82,17500.0,18.9325,18.9325,18.9325,18.9325,17500.0
2013-03-22 10:40:00,22.82,22.82,22.79,22.79,56000.0,18.9325,18.9325,18.9076,18.9076,56000.0
2013-03-22 10:50:00,22.79,22.81,22.78,22.81,32000.0,18.9076,18.9242,18.8993,18.9242,32000.0
2013-03-22 11:00:00,22.81,22.82,22.8,22.81,41500.0,18.9242,18.9325,18.9159,18.9242,41500.0
2013-03-22 11:10:00,22.81,22.82,22.79,22.81,74000.0,18.9242,18.9325,18.9076,18.9242,74000.0
2013-03-22 11:20:00,22.81,22.82,22.8,22.81,70000.0,18.9242,18.9325,18.9159,18.9242,70000.0
2013-03-22 11:30:00,22.81,22.82,22.78,22.79,20000.0,18.9242,18.9325,18.8993,18.9076,20000.0
2013-03-22 11:40:00,22.79,22.79,22.77,22.78,31000.0,18.9076,18.9076,18.891,18.8993,31000.0
2013-03-22 11:50:00,22.78,22.78,22.77,22.78,13500.0,18.8993,18.8993,18.891,18.8993,13500.0
2013-03-22 12:00:00,22.78,22.79,22.77,22.77,12000.0,18.8993,18.9076,18.891,18.891,12000.0
2013-03-22 12:10:00,22.77,22.79,22.76,22.78,55500.0,18.891,18.9076,18.8827,18.8993,55500.0
2013-03-22 12:20:00,22.78,22.78,22.77,22.78,125500.0,18.8993,18.8993,18.891,18.8993,125500.0
2013-03-22 12:30:00,22.78,22.78,22.77,22.78,111500.0,18.8993,18.8993,18.891,18.8993,111500.0
2013-03-22 12:40:00,22.77,22.77,22.76,22.77,86500.0,18.891,18.891,18.8827,18.891,86500.0
2013-03-22 12:50:00,22.76,22.78,22.76,22.78,80000.0,18.8827,18.8993,18.8827,18.8993,80000.0
2013-03-22 13:00:00,22.78,22.79,22.77,22.79,90000.0,18.8993,18.9076,18.891,18.9076,90000.0
2013-03-22 13:10:00,22.79,22.79,22.79,22.79,49500.0,18.9076,18.9076,18.9076,18.9076,49500.0
2013-03-22 13:20:00,22.79,22.81,22.79,22.81,48000.0,18.9076,18.9242,18.9076,18.9242,48000.0
2013-03-22 13:30:00,22.81,22.81,22.78,22.78,18500.0,18.9242,18.9242,18.8993,18.8993,18500.0
2013-03-22 13:40:00,22.79,22.79,22.78,22.79,13000.0,18.9076,18.9076,18.8993,18.9076,13000.0
2013-03-22 13:50:00,22.79,22.79,22.78,22.78,9500.0,18.9076,18.9076,18.8993,18.8993,9500.0
2013-03-22 14:00:00,22.79,22.79,22.77,22.77,45500.0,18.9076,18.9076,18.891,18.891,45500.0
2013-03-22 14:10:00,22.77,22.79,22.77,22.78,14000.0,18.891,18.9076,18.891,18.8993,14000.0
2013-03-22 14:20:00,22.78,22.79,22.78,22.78,128500.0,18.8993,18.9076,18.8993,18.8993,128500.0
2013-03-22 14:30:00,22.78,22.78,22.77,22.78,48500.0,18.8993,18.8993,18.891,18.8993,48500.0
2013-03-22 14:40:00,22.8,22.8,22.79,22.79,23500.0,18.9159,18.9159,18.9076,18.9076,23500.0
2013-03-22 14:50:00,22.79,22.79,22.78,22.79,26500.0,18.9076,18.9076,18.8993,18.9076,26500.0
2013-03-22 15:00:00,22.79,22.79,22.78,22.78,40500.0,18.9076,18.9076,18.8993,18.8993,40500.0
2013-03-22 15:10:00,22.79,22.79,22.77,22.77,44500.0,18.9076,18.9076,18.891,18.891,44500.0
2013-03-22 15:20:00,22.76,22.77,22.76,22.76,37500.0,18.8827,18.891,18.8827,18.8827,37500.0
2013-03-22 15:30:00,22.76,22.79,22.76,22.78,63000.0,18.8827,18.9076,18.8827,18.8993,63000.0
2013-03-22 15:40:00,22.78,22.78,22.76,22.76,135500.0,18.8993,18.8993,18.8827,18.8827,135500.0
2013-03-22 15:50:00,22.77,22.81,22.77,22.8,120000.0,18.891,18.9242,18.891,18.9159,120000.0
2013-03-25 09:30:00,22.8,22.81,22.78,22.8,247000.0,18.9743,18.9827,18.9577,18.9743,247000.0
2013-03-25 09:40:00,22.8,22.83,22.8,22.83,61000.0,18.9743,18.9993,18.9743,18.9993,61000.0
2013-03-25 09:50:00,22.83,22.84,22.83,22.84,115500.0,18.9993,19.0076,18.9993,19.0076,115500.0
2013-03-25 10:00:00,22.84,22.87,22.84,22.87,96500.0,19.0076,19.0326,19.0076,19.0326,96500.0
2013-03-25 10:10:00,22.87,22.88,22.86,22.87,45000.0,19.0326,19.0409,19.0243,19.0326,45000.0
2013-03-25 10:20:00,22.86,22.86,22.79,22.79,35000.0,19.0243,19.0243,18.966,18.966,35000.0
2013-03-25 10:30:00,22.79,22.8,22.78,22.78,46000.0,18.966,18.9743,18.9577,18.9577,46000.0
2013-03-25 10:40:00,22.79,22.79,22.72,22.73,50500.0,18.966,18.966,18.9078,18.9161,50500.0
2013-03-25 10:50:00,22.73,22.75,22.71,22.71,82000.0,18.9161,18.9327,18.8994,18.8994,82000.0
2013-03-25 11:00:00,22.71,22.71,22.68,22.69,108000.0,18.8994,18.8994,18.8745,18.8828,108000.0
2013-03-25 11:10:00,22.7,22.71,22.65,22.65,61500.0,18.8911,18.8994,18.8495,18.8495,61500.0
2013-03-25 11:20:00,22.64,22.68,22.64,22.66,35000.0,18.8412,18.8745,18.8412,18.8578,35000.0
2013-03-25 11:30:00,22.66,22.7,22.66,22.69,79500.0,18.8578,18.8911,18.8578,18.8828,79500.0
2013-03-25 11:40:00,22.69,22.72,22.67,22.72,34500.0,18.8828,18.9078,18.8661,18.9078,34500.0
2013-03-25 11:50:00,22.71,22.72,22.71,22.71,28000.0,18.8994,18.9078,18.8994,18.8994,28000.0
2013-03-25 12:00:00,22.71,22.72,22.69,22.69,95500.0,18.8994,18.9078,18.8828,18.8828,95500.0
2013-03-25 12:10:00,22.69,22.71,22.68,22.69,94000.0,18.8828,18.8994,18.8745,18.8828,94000.0
2013-03-25 12:20:00,22.69,22.69,22.67,22.67,57000.0,18.8828,18.8828,18.8661,18.8661,57000.0
2013-03-25 12:30:00,22.65,22.67,22.65,22.66,26000.0,18.8495,18.8661,18.8495,18.8578,26000.0
2013-03-25 12:40:00,22.66,22.67,22.65,22.66,44000.0,18.8578,18.8661,18.8495,18.8578,44000.0
2013-03-25 12:50:00,22.66,22.66,22.61,22.62,46500.0,18.8578,18.8578,18.8162,18.8245,46500.0
2013-03-25 13:00:00,22.6,22.61,22.57,22.59,178000.0,18.8079,18.8162,18.7829,18.7996,178000.0
2013-03-25 13:10:00,22.58,22.61,22.58,22.59,42000.0,18.7912,18.8162,18.7912,18.7996,42000.0
2013-03-25 13:20:00,22.6,22.65,22.6,22.64,123000.0,18.8079,18.8495,18.8079,18.8412,123000.0
2013-03-25 13:30:00,22.64,22.64,22.61,22.61,103000.0,18.8412,18.8412,18.8162,18.8162,103000.0
2013-03-25 13:40:00,22.62,22.68,22.61,22.67,137000.0,18.8245,18.8745,18.8162,18.8661,137000.0
2013-03-25 13:50:00,22.67,22.75,22.67,22.73,165000.0,18.8661,18.9327,18.8661,18.9161,165000.0
2013-03-25 14:00:00,22.73,22.74,22.72,22.73,63000.0,18.9161,18.9244,18.9078,18.9161,63000.0
2013-03-25 14:10:00,22.73,22.73,22.7,22.72,29000.0,18.9161,18.9161,18.8911,18.9078,29000.0
2013-03-25 14:20:00,22.72,22.73,22.7,22.71,51500.0,18.9078,18.9161,18.8911,18.8994,51500.0
2013-03-25 14:30:00,22.7,22.7,22.66,22.67,64500.0,18.8911,18.8911,18.8578,18.8661,64500.0
2013-03-25 14:40:00,22.67,22.69,22.67,22.68,90000.0,18.8661,18.8828,18.8661,18.8745,90000.0
2013-03-25 14:50:00,22.68,22.69,22.67,22.68,308500.0,18.8745,18.8828,18.8661,18.8745,308500.0
2013-03-25 15:00:00,22.68,22.68,22.65,22.66,257000.0,18.8745,18.8745,18.8495,18.8578,257000.0
2013-03-25 15:10:00,22.65,22.67,22.65,22.65,97500.0,18.8495,18.8661,18.8495,18.8495,97500.0
2013-03-25 15:20:00,22.64,22.66,22.63,22.64,89500.0,18.8412,18.8578,18.8329,18.8412,89500.0
2013-03-25 15:30:00,22.64,22.67,22.64,22.66,42500.0,18.8412,18.8661,18.8412,18.8578,42500.0
2013-03-25 15:40:00,22.67,22.67,22.64,22.64,164500.0,18.8661,18.8661,18.8412,18.8412,164500.0
2013-03-25 15:50:00,22.63,22.7,22.63,22.68,201000.0,18.8329,18.8911,18.8329,18.8745,201000.0
2013-03-26 09:30:00,22.79,22.8,22.77,22.79,273500.0,18.966,18.9743,18.9494,18.966,273500.0
2013-03-26 09:40:00,22.8,22.84,22.79,22.82,71500.0,18.9743,19.0076,18.966,18.991,71500.0
2013-03-26 09:50:00,22.82,22.82,22.76,22.77,133000.0,18.991,18.991,18.941,18.9494,133000.0
2013-03-26 10:00:00,22.78,22.79,22.74,22.79,88500.0,18.9577,18.966,18.9244,18.966,88500.0
2013-03-26 10:10:00,22.79,22.82,22.76,22.76,76000.0,18.966,18.991,18.941,18.941,76000.0
2013-03-26 10:20:00,22.76,22.77,22.76,22.77,87500.0,18.941,18.9494,18.941,18.9494,87500.0
2013-03-26 10:30:00,22.77,22.79,22.74,22.74,83500.0,18.9494,18.966,18.9244,18.9244,83500.0
2013-03-26 10:40:00,22.74,22.74,22.69,22.71,113000.0,18.9244,18.9244,18.8828,18.8994,113000.0
2013-03-26 10:50:00,22.71,22.74,22.71,22.73,81000.0,18.8994,18.9244,18.8994,18.9161,81000.0
2013-03-26 11:00:00,22.73,22.74,22.72,22.74,71000.0,18.9161,18.9244,18.9078,18.9244,71000.0
2013-03-26 11:10:00,22.74,22.74,22.71,22.73,56000.0,18.9244,18.9244,18.8994,18.9161,56000.0
2013-03-26 11:20:00,22.72,22.73,22.71,22.72,83000.0,18.9078,18.9161,18.8994,18.9078,83000.0
2013-03-26 11:30:00,22.72,22.74,22.72,22.74,47500.0,18.9078,18.9244,18.9078,18.9244,47500.0
2013-03-26 11:40:00,22.74,22.76,22.74,22.75,38000.0,18.9244,18.941,18.9244,18.9327,38000.0
2013-03-26 11:50:00,22.76,22.76,22.73,22.73,70000.0,18.941,18.941,18.9161,18.9161,70000.0
2013-03-26 12:00:00,22.73,22.75,22.73,22.75,38500.0,18.9161,18.9327,18.9161,18.9327,38500.0
2013-03-26 12:10:00,22.75,22.75,22.73,22.73,24500.0,18.9327,18.9327,18.9161,18.9161,24500.0
2013-03-26 12:20:00,22.73,22.74,22.71,22.74,47500.0,18.9161,18.9244,18.8994,18.9244,47500.0
2013-03-26 12:30:00,22.74,22.74,22.73,22.73,66000.0,18.9244,18.9244,18.9161,18.9161,66000.0
2013-03-26 12:40:00,22.73,22.74,22.73,22.74,76000.0,18.9161,18.9244,18.9161,18.9244,76000.0
2013-03-26 12:50:00,22.74,22.74,22.73,22.73,16500.0,18.9244,18.9244,18.9161,18.9161,16500.0
2013-03-26 13:00:00,22.73,22.74,22.73,22.74,36000.0,18.9161,18.9244,18.9161,18.9244,36000.0
2013-03-26 13:10:00,22.74,22.75,22.74,22.75,100000.0,18.9244,18.9327,18.9244,18.9327,100000.0
2013-03-26 13:20:00,22.75,22.77,22.75,22.77,158500.0,18.9327,18.9494,18.9327,18.9494,158500.0
2013-03-26 13:30:00,22.77,22.77,22.76,22.76,63500.0,18.9494,18.9494,18.941,18.941,63500.0
2013-03-26 13:40:00,22.75,22.76,22.75,22.76,124500.0,18.9327,18.941,18.9327,18.941,124500.0
2013-03-26 13:50:00,22.76,22.76,22.76,22.76,72000.0,18.941,18.941,18.941,18.941,72000.0
2013-03-26 14:00:00,22.76,22.77,22.76,22.76,101500.0,18.941,18.9494,18.941,18.941,101500.0
2013-03-26 14:10:00,22.76,22.78,22.76,22.78,19500.0,18.941,18.9577,18.941,18.9577,19500.0
2013-03-26 14:20:00,22.78,22.78,22.77,22.78,38000.0,18.9577,18.9577,18.9494,18.9577,38000.0
2013-03-26 14:30:00,22.78,22.78,22.77,22.77,26000.0,18.9577,18.9577,18.9494,18.9494,26000.0
2013-03-26 14:40:00,22.77,22.77,22.76,22.77,80000.0,18.9494,18.9494,18.941,18.9494,80000.0
2013-03-26 14:50:00,22.77,22.77,22.77,22.77,37500.0,18.9494,18.9494,18.9494,18.9494,37500.0
2013-03-26 15:00:00,22.78,22.79,22.77,22.79,75000.0,18.9577,18.966,18.9494,18.966,75000.0
2013-03-26 15:10:00,22.79,22.81,22.79,22.79,148500.0,18.966,18.9827,18.966,18.966,148500.0
2013-03-26 15:20:00,22.79,22.81,22.79,22.8,89000.0,18.966,18.9827,18.966,18.9743,89000.0
2013-03-26 15:30:00,22.8,22.81,22.8,22.81,75000.0,18.9743,18.9827,18.9743,18.9827,75000.0
2013-03-26 15:40:00,22.81,22.81,22.81,22.81,60500.0,18.9827,18.9827,18.9827,18.9827,60500.0
2013-03-26 15:50:00,22.81,22.83,22.8,22.83,122500.0,18.9827,18.9993,18.9743,18.9993,122500.0
2013-03-27 09:30:00,22.68,22.7,22.61,22.64,111000.0,18.8745,18.8911,18.8162,18.8412,111000.0
2013-03-27 09:40:00,22.64,22.66,22.64,22.66,29500.0,18.8412,18.8578,18.8412,18.8578,29500.0
2013-03-27 09:50:00,22.65,22.66,22.64,22.64,72000.0,18.8495,18.8578,18.8412,18.8412,72000.0
2013-03-27 10:00:00,22.64,22.66,22.63,22.65,104500.0,18.8412,18.8578,18.8329,18.8495,104500.0
2013-03-27 10:10:00,22.64,22.64,22.61,22.62,170000.0,18.8412,18.8412,18.8162,18.8245,170000.0
2013-03-27 10:20:00,22.61,22.68,22.61,22.67,84500.0,18.8162,18.8745,18.8162,18.8661,84500.0
2013-03-27 10:30:00,22.68,22.7,22.68,22.7,89000.0,18.8745,18.8911,18.8745,18.8911,89000.0
2013-03-27 10:40:00,22.7,22.74,22.7,22.74,177000.0,18.8911,18.9244,18.8911,18.9244,177000.0
2013-03-27 10:50:00,22.74,22.74,22.72,22.73,108000.0,18.9244,18.9244,18.9078,18.9161,108000.0
2013-03-27 11:00:00,22.72,22.73,22.72,22.73,90000.0,18.9078,18.9161,18.9078,18.9161,90000.0
2013-03-27 11:10:00,22.73,22.75,22.73,22.74,48000.0,18.9161,18.9327,18.9161,18.9244,48000.0
2013-03-27 11:20:00,22.75,22.75,22.73,22.74,24500.0,18.9327,18.9327,18.9161,18.9244,24500.0
2013-03-27 11:30:00,22.74,22.76,22.74,22.76,108500.0,18.9244,18.941,18.9244,18.941,108500.0
2013-03-27 11:40:00,22.77,22.79,22.76,22.78,80500.0,18.9494,18.966,18.941,18.9577,80500.0
2013-03-27 11:50:00,22.79,22.8,22.77,22.78,40500.0,18.966,18.9743,18.9494,18.9577,40500.0
2013-03-27 12:00:00,22.78,22.79,22.77,22.78,59500.0,18.9577,18.966,18.9494,18.9577,59500.0
2013-03-27 12:10:00,22.77,22.78,22.77,22.77,71000.0,18.9494,18.9577,18.9494,18.9494,71000.0
2013-03-27 12:20:00,22.77,22.79,22.77,22.77,57000.0,18.9494,18.966,18.9494,18.9494,57000.0
2013-03-27 12:30:00,22.77,22.79,22.76,22.79,35500.0,18.9494,18.966,18.941,18.966,35500.0
2013-03-27 12:40:00,22.79,22.79,22.77,22.77,39500.0,18.966,18.966,18.9494,18.9494,39500.0
2013-03-27 12:50:00,22.77,22.78,22.77,22.78,37500.0,18.9494,18.9577,18.9494,18.9577,37500.0
2013-03-27 13:00:00,22.78,22.78,22.76,22.76,100000.0,18.9577,18.9577,18.941,18.941,100000.0
2013-03-27 13:10:00,22.76,22.77,22.75,22.77,41000.0,18.941,18.9494,18.9327,18.9494,41000.0
2013-03-27 13:20:00,22.76,22.77,22.75,22.77,33500.0,18.941,18.9494,18.9327,18.9494,33500.0
2013-03-27 13:30:00,22.77,22.78,22.76,22.78,31000.0,18.9494,18.9577,18.941,18.9577,31000.0
2013-03-27 13:40:00,22.78,22.8,22.78,22.8,63500.0,18.9577,18.9743,18.9577,18.9743,63500.0
2013-03-27 13:50:00,22.79,22.8,22.79,22.8,54000.0,18.966,18.9743,18.966,18.9743,54000.0
2013-03-27 14:00:00,22.8,22.83,22.8,22.82,19000.0,18.9743,18.9993,18.9743,18.991,19000.0
2013-03-27 14:10:00,22.81,22.81,22.81,22.81,182500.0,18.9827,18.9827,18.9827,18.9827,182500.0
2013-03-27 14:20:00,22.81,22.84,22.81,22.84,100000.0,18.9827,19.0076,18.9827,19.0076,100000.0
2013-03-27 14:30:00,22.84,22.84,22.82,22.84,86000.0,19.0076,19.0076,18.991,19.0076,86000.0
2013-03-27 14:40:00,22.83,22.85,22.83,22.84,76000.0,18.9993,19.0159,18.9993,19.0076,76000.0
2013-03-27 14:50:00,22.83,22.85,22.83,22.85,121500.0,18.9993,19.0159,18.9993,19.0159,121500.0
2013-03-27 15:00:00,22.85,22.86,22.84,22.85,159500.0,19.0159,19.0243,19.0076,19.0159,159500.0
2013-03-27 15:10:00,22.85,22.86,22.84,22.85,78000.0,19.0159,19.0243,19.0076,19.0159,78000.0
2013-03-27 15:20:00,22.85,22.88,22.85,22.87,95500.0,19.0159,19.0409,19.0159,19.0326,95500.0
2013-03-27 15:30:00,22.87,22.89,22.87,22.87,66000.0,19.0326,19.0492,19.0326,19.0326,66000.0
2013-03-27 15:40:00,22.87,22.88,22.86,22.87,111000.0,19.0326,19.0409,19.0243,19.0326,111000.0
2013-03-27 15:50:00,22.86,22.87,22.85,22.87,286000.0,19.0243,19.0326,19.0159,19.0326,286000.0
2013-03-28 09:30:00,22.87,22.92,22.87,22.89,167000.0,19.0326,19.0742,19.0326,19.0492,167000.0
2013-03-28 09:40:00,22.89,22.89,22.86,22.87,54500.0,19.0492,19.0492,19.0243,19.0326,54500.0
2013-03-28 09:50:00,22.88,22.91,22.87,22.9,33500.0,19.0409,19.0659,19.0326,19.0575,33500.0
2013-03-28 10:00:00,22.91,22.91,22.87,22.88,18000.0,19.0659,19.0659,19.0326,19.0409,18000.0
2013-03-28 10:10:00,22.89,22.89,22.88,22.89,19000.0,19.0492,19.0492,19.0409,19.0492,19000.0
2013-03-28 10:20:00,22.89,22.92,22.89,22.91,20000.0,19.0492,19.0742,19.0492,19.0659,20000.0
2013-03-28 10:30:00,22.92,22.94,22.91,22.94,70500.0,19.0742,19.0908,19.0659,19.0908,70500.0
2013-03-28 10:40:00,22.94,22.94,22.93,22.93,33000.0,19.0908,19.0908,19.0825,19.0825,33000.0
2013-03-28 10:50:00,22.93,22.97,22.93,22.96,134500.0,19.0825,19.1158,19.0825,19.1075,134500.0
2013-03-28 11:00:00,22.96,22.97,22.94,22.94,222500.0,19.1075,19.1158,19.0908,19.0908,222500.0
2013-03-28 11:10:00,22.94,22.96,22.94,22.96,94500.0,19.0908,19.1075,19.0908,19.1075,94500.0
2013-03-28 11:20:00,22.96,22.97,22.95,22.97,52000.0,19.1075,19.1158,19.0992,19.1158,52000.0
2013-03-28 11:30:00,22.98,22.98,22.96,22.96,64000.0,19.1241,19.1241,19.1075,19.1075,64000.0
2013-03-28 11:40:00,22.96,22.96,22.95,22.96,73500.0,19.1075,19.1075,19.0992,19.1075,73500.0
2013-03-28 11:50:00,22.96,22.97,22.96,22.96,87500.0,19.1075,19.1158,19.1075,19.1075,87500.0
2013-03-28 12:00:00,22.96,22.96,22.94,22.94,65500.0,19.1075,19.1075,19.0908,19.0908,65500.0
2013-03-28 12:10:00,22.94,22.94,22.92,22.93,71000.0,19.0908,19.0908,19.0742,19.0825,71000.0
2013-03-28 12:20:00,22.93,22.94,22.92,22.92,87000.0,19.0825,19.0908,19.0742,19.0742,87000.0
2013-03-28 12:30:00,22.93,22.94,22.92,22.94,149000.0,19.0825,19.0908,19.0742,19.0908,149000.0
2013-03-28 12:40:00,22.94,22.96,22.94,22.96,23000.0,19.0908,19.1075,19.0908,19.1075,23000.0
2013-03-28 12:50:00,22.95,22.96,22.94,22.95,22000.0,19.0992,19.1075,19.0908,19.0992,22000.0
2013-03-28 13:00:00,22.94,22.95,22.93,22.94,50500.0,19.0908,19.0992,19.0825,19.0908,50500.0
2013-03-28 13:10:00,22.94,22.95,22.94,22.95,31500.0,19.0908,19.0992,19.0908,19.0992,31500.0
2013-03-28 13:20:00,22.96,22.96,22.96,22.96,172500.0,19.1075,19.1075,19.1075,19.1075,172500.0
2013-03-28 13:30:00,22.96,22.96,22.95,22.95,25000.0,19.1075,19.1075,19.0992,19.0992,25000.0
2013-03-28 13:40:00,22.95,22.96,22.95,22.95,138500.0,19.0992,19.1075,19.0992,19.0992,138500.0
2013-03-28 13:50:00,22.95,22.96,22.95,22.96,14000.0,19.0992,19.1075,19.0992,19.1075,14000.0
2013-03-28 14:00:00,22.96,22.97,22.96,22.96,33000.0,19.1075,19.1158,19.1075,19.1075,33000.0
2013-03-28 14:10:00,22.96,22.96,22.96,22.96,34000.0,19.1075,19.1075,19.1075,19.1075,34000.0
2013-03-28 14:20:00,22.96,22.98,22.96,22.98,93500.0,19.1075,19.1241,19.1075,19.1241,93500.0
2013-03-28 14:30:00,22.98,22.98,22.97,22.97,50500.0,19.1241,19.1241,19.1158,19.1158,50500.0
2013-03-28 14:40:00,22.97,22.98,22.97,22.98,43500.0,19.1158,19.1241,19.1158,19.1241,43500.0
2013-03-28 14:50:00,22.98,22.98,22.98,22.98,123000.0,19.1241,19.1241,19.1241,19.1241,123000.0
2013-03-28 15:00:00,22.98,22.98,22.95,22.97,72000.0,19.1241,19.1241,19.0992,19.1158,72000.0
2013-03-28 15:10:00,22.97,22.97,22.97,22.97,35000.0,19.1158,19.1158,19.1158,19.1158,35000.0
2013-03-28 15:20:00,22.97,22.99,22.97,22.99,113500.0,19.1158,19.1324,19.1158,19.1324,113500.0
2013-03-28 15:30:00,22.98,23.0,22.98,22.99,60000.0,19.1241,19.1408,19.1241,19.1324,60000.0
2013-03-28 15:40:00,22.99,23.01,22.98,23.0,254500.0,19.1324,19.1491,19.1241,19.1408,254500.0
2013-03-28 15:50:00,23.01,23.04,23.0,23.0,592000.0,19.1491,19.1741,19.1408,19.1408,592000.0
2013-04-01 09:30:00,23.0,23.03,22.99,23.02,189500.0,19.1408,19.1657,19.1324,19.1574,189500.0
2013-04-01 09:40:00,23.01,23.03,22.99,22.99,205500.0,19.1491,19.1657,19.1324,19.1324,205500.0
2013-04-01 09:50:00,22.99,22.99,22.96,22.97,244500.0,19.1324,19.1324,19.1075,19.1158,244500.0
2013-04-01 10:00:00,22.96,22.97,22.85,22.87,413500.0,19.1075,19.1158,19.0159,19.0326,413500.0
2013-04-01 10:10:00,22.87,22.9,22.87,22.87,58000.0,19.0326,19.0575,19.0326,19.0326,58000.0
2013-04-01 10:20:00,22.87,22.88,22.86,22.87,59500.0,19.0326,19.0409,19.0243,19.0326,59500.0
2013-04-01 10:30:00,22.87,22.87,22.83,22.83,1043000.0,19.0326,19.0326,18.9993,18.9993,1043000.0
2013-04-01 10:40:00,22.83,22.84,22.78,22.79,155000.0,18.9993,19.0076,18.9577,18.966,155000.0
2013-04-01 10:50:00,22.79,22.8,22.75,22.76,47500.0,18.966,18.9743,18.9327,18.941,47500.0
2013-04-01 11:00:00,22.76,22.78,22.74,22.77,55000.0,18.941,18.9577,18.9244,18.9494,55000.0
2013-04-01 11:10:00,22.77,22.78,22.77,22.77,15000.0,18.9494,18.9577,18.9494,18.9494,15000.0
2013-04-01 11:20:00,22.77,22.79,22.76,22.79,81500.0,18.9494,18.966,18.941,18.966,81500.0
2013-04-01 11:30:00,22.78,22.8,22.78,22.79,124000.0,18.9577,18.9743,18.9577,18.966,124000.0
2013-04-01 11:40:00,22.78,22.79,22.77,22.79,47000.0,18.9577,18.966,18.9494,18.966,47000.0
2013-04-01 11:50:00,22.79,22.8,22.78,22.78,32500.0,18.966,18.9743,18.9577,18.9577,32500.0
2013-04-01 12:00:00,22.77,22.78,22.77,22.77,152000.0,18.9494,18.9577,18.9494,18.9494,152000.0
2013-04-01 12:10:00,22.77,22.78,22.77,22.77,19500.0,18.9494,18.9577,18.9494,18.9494,19500.0
2013-04-01 12:20:00,22.77,22.77,22.75,22.76,32000.0,18.9494,18.9494,18.9327,18.941,32000.0
2013-04-01 12:30:00,22.76,22.76,22.74,22.75,32500.0,18.941,18.941,18.9244,18.9327,32500.0
2013-04-01 12:40:00,22.75,22.76,22.74,22.76,165500.0,18.9327,18.941,18.9244,18.941,165500.0
2013-04-01 12:50:00,22.76,22.79,22.76,22.79,42500.0,18.941,18.966,18.941,18.966,42500.0
2013-04-01 13:00:00,22.79,22.79,22.77,22.79,44500.0,18.966,18.966,18.9494,18.966,44500.0
2013-04-01 13:10:00,22.79,22.79,22.78,22.79,39500.0,18.966,18.966,18.9577,18.966,39500.0
2013-04-01 13:20:00,22.79,22.81,22.78,22.81,57000.0,18.966,18.9827,18.9577,18.9827,57000.0
2013-04-01 13:30:00,22.81,22.82,22.81,22.82,95500.0,18.9827,18.991,18.9827,18.991,95500.0
2013-04-01 13:40:00,22.82,22.82,22.78,22.79,70500.0,18.991,18.991,18.9577,18.966,70500.0
2013-04-01 13:50:00,22.79,22.8,22.78,22.79,68500.0,18.966,18.9743,18.9577,18.966,68500.0
2013-04-01 14:00:00,22.79,22.82,22.78,22.82,181500.0,18.966,18.991,18.9577,18.991,181500.0
2013-04-01 14:10:00,22.82,22.82,22.79,22.79,189500.0,18.991,18.991,18.966,18.966,189500.0
2013-04-01 14:20:00,22.79,22.8,22.79,22.8,86000.0,18.966,18.9743,18.966,18.9743,86000.0
2013-04-01 14:30:00,22.8,22.8,22.76,22.77,53500.0,18.9743,18.9743,18.941,18.9494,53500.0
2013-04-01 14:40:00,22.77,22.78,22.77,22.78,94000.0,18.9494,18.9577,18.9494,18.9577,94000.0
2013-04-01 14:50:00,22.77,22.78,22.77,22.77,75000.0,18.9494,18.9577,18.9494,18.9494,75000.0
2013-04-01 15:00:00,22.77,22.78,22.75,22.76,45000.0,18.9494,18.9577,18.9327,18.941,45000.0
2013-04-01 15:10:00,22.75,22.76,22.73,22.73,71000.0,18.9327,18.941,18.9161,18.9161,71000.0
2013-04-01 15:20:00,22.73,22.75,22.71,22.74,139500.0,18.9161,18.9327,18.8994,18.9244,139500.0
2013-04-01 15:30:00,22.74,22.75,22.73,22.75,148500.0,18.9244,18.9327,18.9161,18.9327,148500.0
2013-04-01 15:40:00,22.75,22.78,22.73,22.78,263000.0,18.9327,18.9577,18.9161,18.9577,263000.0
2013-04-01 15:50:00,22.78,22.79,22.77,22.78,185500.0,18.9577,18.966,18.9494,18.9577,185500.0
2013-04-02 09:30:00,22.91,22.93,22.88,22.91,179000.0,19.0659,19.0825,19.0409,19.0659,179000.0
2013-04-02 09:40:00,22.91,22.92,22.89,22.9,582500.0,19.0659,19.0742,19.0492,19.0575,582500.0
2013-04-02 09:50:00,22.91,22.92,22.86,22.86,79500.0,19.0659,19.0742,19.0243,19.0243,79500.0
2013-04-02 10:00:00,22.87,22.92,22.87,22.92,138500.0,19.0326,19.0742,19.0326,19.0742,138500.0
2013-04-02 10:10:00,22.92,22.92,22.85,22.86,49000.0,19.0742,19.0742,19.0159,19.0243,49000.0
2013-04-02 10:20:00,22.86,22.88,22.85,22.85,56000.0,19.0243,19.0409,19.0159,19.0159,56000.0
2013-04-02 10:30:00,22.86,22.86,22.82,22.86,48000.0,19.0243,19.0243,18.991,19.0243,48000.0
2013-04-02 10:40:00,22.86,22.89,22.86,22.89,110000.0,19.0243,19.0492,19.0243,19.0492,110000.0
2013-04-02 10:50:00,22.89,22.89,22.88,22.88,96500.0,19.0492,19.0492,19.0409,19.0409,96500.0
2013-04-02 11:00:00,22.88,22.89,22.85,22.85,92000.0,19.0409,19.0492,19.0159,19.0159,92000.0
2013-04-02 11:10:00,22.84,22.86,22.84,22.86,30500.0,19.0076,19.0243,19.0076,19.0243,30500.0
2013-04-02 11:20:00,22.86,22.87,22.85,22.85,106500.0,19.0243,19.0326,19.0159,19.0159,106500.0
2013-04-02 11:30:00,22.85,22.85,22.83,22.83,25000.0,19.0159,19.0159,18.9993,18.9993,25000.0
2013-04-02 11:40:00,22.84,22.84,22.79,22.8,29500.0,19.0076,19.0076,18.966,18.9743,29500.0
2013-04-02 11:50:00,22.8,22.8,22.79,22.79,29500.0,18.9743,18.9743,18.966,18.966,29500.0
2013-04-02 12:00:00,22.79,22.81,22.79,22.81,121500.0,18.966,18.9827,18.966,18.9827,121500.0
2013-04-02 12:10:00,22.81,22.81,22.81,22.81,28000.0,18.9827,18.9827,18.9827,18.9827,28000.0
2013-04-02 12:20:00,22.8,22.81,22.8,22.8,21500.0,18.9743,18.9827,18.9743,18.9743,21500.0
2013-04-02 12:30:00,22.8,22.8,22.79,22.79,16500.0,18.9743,18.9743,18.966,18.966,16500.0
2013-04-02 12:40:00,22.79,22.79,22.79,22.79,10000.0,18.966,18.966,18.966,18.966,10000.0
2013-04-02 12:50:00,22.8,22.8,22.79,22.8,19000.0,18.9743,18.9743,18.966,18.9743,19000.0
2013-04-02 13:00:00,22.8,22.81,22.79,22.8,105500.0,18.9743,18.9827,18.966,18.9743,105500.0
2013-04-02 13:10:00,22.8,22.8,22.78,22.78,102000.0,18.9743,18.9743,18.9577,18.9577,102000.0
2013-04-02 13:20:00,22.78,22.79,22.78,22.78,46500.0,18.9577,18.966,18.9577,18.9577,46500.0
2013-04-02 13:30:00,22.78,22.8,22.78,22.8,104000.0,18.9577,18.9743,18.9577,18.9743,104000.0
2013-04-02 13:40:00,22.8,22.8,22.79,22.79,51000.0,18.9743,18.9743,18.966,18.966,51000.0
2013-04-02 13:50:00,22.79,22.81,22.79,22.8,29000.0,18.966,18.9827,18.966,18.9743,29000.0
2013-04-02 14:00:00,22.8,22.81,22.79,22.8,28000.0,18.9743,18.9827,18.966,18.9743,28000.0
2013-04-02 14:10:00,22.8,22.8,22.77,22.78,25000.0,18.9743,18.9743,18.9494,18.9577,25000.0
2013-04-02 14:20:00,22.78,22.78,22.76,22.76,71000.0,18.9577,18.9577,18.941,18.941,71000.0
2013-04-02 14:30:00,22.76,22.76,22.73,22.74,83000.0,18.941,18.941,18.9161,18.9244,83000.0
2013-04-02 14:40:00,22.73,22.74,22.71,22.72,196000.0,18.9161,18.9244,18.8994,18.9078,196000.0
2013-04-02 14:50:00,22.7,22.72,22.69,22.72,59000.0,18.8911,18.9078,18.8828,18.9078,59000.0
2013-04-02 15:00:00,22.72,22.73,22.71,22.72,76500.0,18.9078,18.9161,18.8994,18.9078,76500.0
2013-04-02 15:10:00,22.72,22.72,22.7,22.7,129500.0,18.9078,18.9078,18.8911,18.8911,129500.0
2013-04-02 15:20:00,22.7,22.7,22.68,22.68,117500.0,18.8911,18.8911,18.8745,18.8745,117500.0
2013-04-02 15:30:00,22.68,22.7,22.67,22.67,126500.0,18.8745,18.8911,18.8661,18.8661,126500.0
2013-04-02 15:40:00,22.67,22.67,22.64,22.65,212500.0,18.8661,18.8661,18.8412,18.8495,212500.0
2013-04-02 15:50:00,22.65,22.71,22.65,22.7,303500.0,18.8495,18.8994,18.8495,18.8911,303500.0
2013-04-03 09:30:00,22.76,22.76,22.73,22.73,218500.0,18.941,18.941,18.9161,18.9161,218500.0
2013-04-03 09:40:00,22.73,22.73,22.67,22.68,83000.0,18.9161,18.9161,18.8661,18.8745,83000.0
2013-04-03 09:50:00,22.68,22.68,22.66,22.66,113000.0,18.8745,18.8745,18.8578,18.8578,113000.0
2013-04-03 10:00:00,22.65,22.65,22.55,22.57,136000.0,18.8495,18.8495,18.7663,18.7829,136000.0
2013-04-03 10:10:00,22.57,22.57,22.53,22.57,71500.0,18.7829,18.7829,18.7496,18.7829,71500.0
2013-04-03 10:20:00,22.54,22.55,22.54,22.54,48000.0,18.758,18.7663,18.758,18.758,48000.0
2013-04-03 10:30:00,22.53,22.54,22.52,22.53,12500.0,18.7496,18.758,18.7413,18.7496,12500.0
2013-04-03 10:40:00,22.53,22.55,22.51,22.54,120500.0,18.7496,18.7663,18.733,18.758,120500.0
2013-04-03 10:50:00,22.54,22.56,22.52,22.52,66000.0,18.758,18.7746,18.7413,18.7413,66000.0
2013-04-03 11:00:00,22.51,22.51,22.47,22.48,123500.0,18.733,18.733,18.6997,18.708,123500.0
2013-04-03 11:10:00,22.47,22.48,22.44,22.45,66500.0,18.6997,18.708,18.6747,18.6831,66500.0
2013-04-03 11:20:00,22.45,22.5,22.45,22.48,23500.0,18.6831,18.7247,18.6831,18.708,23500.0
2013-04-03 11:30:00,22.48,22.5,22.47,22.47,45500.0,18.708,18.7247,18.6997,18.6997,45500.0
2013-04-03 11:40:00,22.47,22.48,22.45,22.48,43000.0,18.6997,18.708,18.6831,18.708,43000.0
2013-04-03 11:50:00,22.48,22.49,22.47,22.48,55500.0,18.708,18.7163,18.6997,18.708,55500.0
2013-04-03 12:00:00,22.48,22.48,22.44,22.44,78500.0,18.708,18.708,18.6747,18.6747,78500.0
2013-04-03 12:10:00,22.44,22.46,22.44,22.45,41000.0,18.6747,18.6914,18.6747,18.6831,41000.0
2013-04-03 12:20:00,22.45,22.45,22.43,22.43,41000.0,18.6831,18.6831,18.6664,18.6664,41000.0
2013-04-03 12:30:00,22.43,22.45,22.43,22.43,51500.0,18.6664,18.6831,18.6664,18.6664,51500.0
2013-04-03 12:40:00,22.44,22.44,22.4,22.4,157500.0,18.6747,18.6747,18.6414,18.6414,157500.0
2013-04-03 12:50:00,22.4,22.42,22.39,22.42,66500.0,18.6414,18.6581,18.6331,18.6581,66500.0
2013-04-03 13:00:00,22.42,22.44,22.41,22.44,38000.0,18.6581,18.6747,18.6498,18.6747,38000.0
2013-04-03 13:10:00,22.43,22.44,22.41,22.41,60000.0,18.6664,18.6747,18.6498,18.6498,60000.0
2013-04-03 13:20:00,22.41,22.41,22.37,22.37,97000.0,18.6498,18.6498,18.6165,18.6165,97000.0
2013-04-03 13:30:00,22.38,22.38,22.32,22.32,69500.0,18.6248,18.6248,18.5749,18.5749,69500.0
2013-04-03 13:40:00,22.32,22.33,22.29,22.32,136500.0,18.5749,18.5832,18.5499,18.5749,136500.0
2013-04-03 13:50:00,22.32,22.32,22.3,22.3,58500.0,18.5749,18.5749,18.5582,18.5582,58500.0
2013-04-03 14:00:00,22.3,22.31,22.28,22.31,39500.0,18.5582,18.5665,18.5416,18.5665,39500.0
2013-04-03 14:10:00,22.32,22.37,22.32,22.36,96000.0,18.5749,18.6165,18.5749,18.6082,96000.0
2013-04-03 14:20:00,22.37,22.37,22.33,22.35,83000.0,18.6165,18.6165,18.5832,18.5998,83000.0
2013-04-03 14:30:00,22.34,22.36,22.34,22.36,103500.0,18.5915,18.6082,18.5915,18.6082,103500.0
2013-04-03 14:40:00,22.36,22.39,22.36,22.38,81000.0,18.6082,18.6331,18.6082,18.6248,81000.0
2013-04-03 14:50:00,22.39,22.4,22.38,22.4,68000.0,18.6331,18.6414,18.6248,18.6414,68000.0
2013-04-03 15:00:00,22.4,22.41,22.36,22.37,80000.0,18.6414,18.6498,18.6082,18.6165,80000.0
2013-04-03 15:10:00,22.37,22.37,22.35,22.36,65000.0,18.6165,18.6165,18.5998,18.6082,65000.0
2013-04-03 15:20:00,22.36,22.37,22.34,22.35,107500.0,18.6082,18.6165,18.5915,18.5998,107500.0
2013-04-03 15:30:00,22.35,22.35,22.29,22.3,174000.0,18.5998,18.5998,18.5499,18.5582,174000.0
2013-04-03 15:40:00,22.29,22.37,22.29,22.36,138000.0,18.5499,18.6165,18.5499,18.6082,138000.0
2013-04-03 15:50:00,22.36,22.38,22.33,22.33,413000.0,18.6082,18.6248,18.5832,18.5832,413000.0
2013-04-04 09:30:00,22.36,22.37,22.32,22.33,201000.0,18.6082,18.6165,18.5749,18.5832,201000.0
2013-04-04 09:40:00,22.34,22.42,22.34,22.4,33000.0,18.5915,18.6581,18.5915,18.6414,33000.0
2013-04-04 09:50:00,22.43,22.43,22.4,22.4,21000.0,18.6664,18.6664,18.6414,18.6414,21000.0
2013-04-04 10:00:00,22.41,22.45,22.39,22.39,57500.0,18.6498,18.6831,18.6331,18.6331,57500.0
2013-04-04 10:10:00,22.39,22.4,22.38,22.38,65500.0,18.6331,18.6414,18.6248,18.6248,65500.0
2013-04-04 10:20:00,22.38,22.38,22.32,22.34,294500.0,18.6248,18.6248,18.5749,18.5915,294500.0
2013-04-04 10:30:00,22.34,22.39,22.33,22.38,91500.0,18.5915,18.6331,18.5832,18.6248,91500.0
2013-04-04 10:40:00,22.39,22.42,22.39,22.4,24000.0,18.6331,18.6581,18.6331,18.6414,24000.0
2013-04-04 10:50:00,22.4,22.44,22.38,22.38,63500.0,18.6414,18.6747,18.6248,18.6248,63500.0
2013-04-04 11:00:00,22.38,22.43,22.38,22.41,15500.0,18.6248,18.6664,18.6248,18.6498,15500.0
2013-04-04 11:10:00,22.41,22.43,22.41,22.42,35000.0,18.6498,18.6664,18.6498,18.6581,35000.0
2013-04-04 11:20:00,22.42,22.43,22.41,22.42,37500.0,18.6581,18.6664,18.6498,18.6581,37500.0
2013-04-04 11:30:00,22.42,22.42,22.38,22.39,59500.0,18.6581,18.6581,18.6248,18.6331,59500.0
2013-04-04 11:40:00,22.39,22.4,22.39,22.4,27500.0,18.6331,18.6414,18.6331,18.6414,27500.0
2013-04-04 11:50:00,22.4,22.4,22.38,22.39,119500.0,18.6414,18.6414,18.6248,18.6331,119500.0
2013-04-04 12:00:00,22.39,22.39,22.34,22.35,116500.0,18.6331,18.6331,18.5915,18.5998,116500.0
2013-04-04 12:10:00,22.36,22.37,22.34,22.37,23500.0,18.6082,18.6165,18.5915,18.6165,23500.0
2013-04-04 12:20:00,22.37,22.37,22.35,22.36,77500.0,18.6165,18.6165,18.5998,18.6082,77500.0
2013-04-04 12:30:00,22.36,22.38,22.36,22.38,24500.0,18.6082,18.6248,18.6082,18.6248,24500.0
2013-04-04 12:40:00,22.37,22.4,22.36,22.4,39500.0,18.6165,18.6414,18.6082,18.6414,39500.0
2013-04-04 12:50:00,22.4,22.4,22.38,22.39,19500.0,18.6414,18.6414,18.6248,18.6331,19500.0
2013-04-04 13:00:00,22.39,22.39,22.36,22.37,30000.0,18.6331,18.6331,18.6082,18.6165,30000.0
2013-04-04 13:10:00,22.35,22.36,22.34,22.36,27000.0,18.5998,18.6082,18.5915,18.6082,27000.0
2013-04-04 13:20:00,22.36,22.36,22.34,22.35,17000.0,18.6082,18.6082,18.5915,18.5998,17000.0
2013-04-04 13:30:00,22.34,22.37,22.34,22.37,11500.0,18.5915,18.6165,18.5915,18.6165,11500.0
2013-04-04 13:40:00,22.36,22.42,22.36,22.41,137000.0,18.6082,18.6581,18.6082,18.6498,137000.0
2013-04-04 13:50:00,22.41,22.42,22.41,22.41,54000.0,18.6498,18.6581,18.6498,18.6498,54000.0
2013-04-04 14:00:00,22.41,22.41,22.4,22.4,82500.0,18.6498,18.6498,18.6414,18.6414,82500.0
2013-04-04 14:10:00,22.41,22.43,22.4,22.43,19000.0,18.6498,18.6664,18.6414,18.6664,19000.0
2013-04-04 14:20:00,22.43,22.44,22.41,22.44,54000.0,18.6664,18.6747,18.6498,18.6747,54000.0
2013-04-04 14:30:00,22.44,22.44,22.42,22.42,31500.0,18.6747,18.6747,18.6581,18.6581,31500.0
2013-04-04 14:40:00,22.43,22.44,22.43,22.44,58500.0,18.6664,18.6747,18.6664,18.6747,58500.0
2013-04-04 14:50:00,22.44,22.44,22.41,22.41,15500.0,18.6747,18.6747,18.6498,18.6498,15500.0
2013-04-04 15:00:00,22.41,22.44,22.41,22.43,97500.0,18.6498,18.6747,18.6498,18.6664,97500.0
2013-04-04 15:10:00,22.42,22.44,22.41,22.42,93500.0,18.6581,18.6747,18.6498,18.6581,93500.0
2013-04-04 15:20:00,22.42,22.44,22.42,22.43,59000.0,18.6581,18.6747,18.6581,18.6664,59000.0
2013-04-04 15:30:00,22.43,22.44,22.41,22.42,70000.0,18.6664,18.6747,18.6498,18.6581,70000.0
2013-04-04 15:40:00,22.42,22.44,22.42,22.44,44000.0,18.6581,18.6747,18.6581,18.6747,44000.0
2013-04-04 15:50:00,22.44,22.47,22.44,22.46,184000.0,18.6747,18.6997,18.6747,18.6914,184000.0
2013-04-05 09:30:00,22.16,22.18,22.1,22.15,287000.0,18.4417,18.4584,18.3918,18.4334,287000.0
2013-04-05 09:40:00,22.15,22.21,22.15,22.2,73500.0,18.4334,18.4833,18.4334,18.475,73500.0
2013-04-05 09:50:00,22.2,22.2,22.16,22.17,59000.0,18.475,18.475,18.4417,18.45,59000.0
2013-04-05 10:00:00,22.17,22.2,22.15,22.2,29500.0,18.45,18.475,18.4334,18.475,29500.0
2013-04-05 10:10:00,22.19,22.19,22.15,22.16,55500.0,18.4667,18.4667,18.4334,18.4417,55500.0
2013-04-05 10:20:00,22.15,22.21,22.15,22.2,117500.0,18.4334,18.4833,18.4334,18.475,117500.0
2013-04-05 10:30:00,22.2,22.25,22.2,22.25,60000.0,18.475,18.5166,18.475,18.5166,60000.0
2013-04-05 10:40:00,22.25,22.25,22.22,22.24,36000.0,18.5166,18.5166,18.4916,18.5083,36000.0
2013-04-05 10:50:00,22.24,22.29,22.22,22.27,67000.0,18.5083,18.5499,18.4916,18.5333,67000.0
2013-04-05 11:00:00,22.28,22.31,22.28,22.28,87500.0,18.5416,18.5665,18.5416,18.5416,87500.0
2013-04-05 11:10:00,22.28,22.32,22.28,22.31,58000.0,18.5416,18.5749,18.5416,18.5665,58000.0
2013-04-05 11:20:00,22.31,22.32,22.3,22.31,79000.0,18.5665,18.5749,18.5582,18.5665,79000.0
2013-04-05 11:30:00,22.31,22.31,22.29,22.29,35500.0,18.5665,18.5665,18.5499,18.5499,35500.0
2013-04-05 11:40:00,22.29,22.33,22.29,22.33,40500.0,18.5499,18.5832,18.5499,18.5832,40500.0
2013-04-05 11:50:00,22.32,22.32,22.28,22.29,62000.0,18.5749,18.5749,18.5416,18.5499,62000.0
2013-04-05 12:00:00,22.29,22.3,22.28,22.3,42000.0,18.5499,18.5582,18.5416,18.5582,42000.0
2013-04-05 12:10:00,22.3,22.31,22.3,22.3,38500.0,18.5582,18.5665,18.5582,18.5582,38500.0
2013-04-05 12:20:00,22.3,22.31,22.29,22.3,51000.0,18.5582,18.5665,18.5499,18.5582,51000.0
2013-04-05 12:30:00,22.3,22.33,22.3,22.32,30000.0,18.5582,18.5832,18.5582,18.5749,30000.0
2013-04-05 12:40:00,22.33,22.34,22.32,22.33,219500.0,18.5832,18.5915,18.5749,18.5832,219500.0
2013-04-05 12:50:00,22.33,22.33,22.3,22.3,114000.0,18.5832,18.5832,18.5582,18.5582,114000.0
2013-04-05 13:00:00,22.3,22.33,22.3,22.32,101500.0,18.5582,18.5832,18.5582,18.5749,101500.0
2013-04-05 13:10:00,22.33,22.36,22.33,22.36,163500.0,18.5832,18.6082,18.5832,18.6082,163500.0
2013-04-05 13:20:00,22.36,22.37,22.36,22.36,54500.0,18.6082,18.6165,18.6082,18.6082,54500.0
2013-04-05 13:30:00,22.36,22.38,22.35,22.36,50000.0,18.6082,18.6248,18.5998,18.6082,50000.0
2013-04-05 13:40:00,22.36,22.37,22.35,22.37,45000.0,18.6082,18.6165,18.5998,18.6165,45000.0
2013-04-05 13:50:00,22.36,22.37,22.34,22.34,89000.0,18.6082,18.6165,18.5915,18.5915,89000.0
2013-04-05 14:00:00,22.34,22.35,22.33,22.35,113000.0,18.5915,18.5998,18.5832,18.5998,113000.0
2013-04-05 14:10:00,22.35,22.35,22.33,22.34,52000.0,18.5998,18.5998,18.5832,18.5915,52000.0
2013-04-05 14:20:00,22.34,22.37,22.34,22.36,30500.0,18.5915,18.6165,18.5915,18.6082,30500.0
2013-04-05 14:30:00,22.36,22.38,22.36,22.37,47500.0,18.6082,18.6248,18.6082,18.6165,47500.0
2013-04-05 14:40:00,22.37,22.38,22.36,22.37,47500.0,18.6165,18.6248,18.6082,18.6165,47500.0
2013-04-05 14:50:00,22.38,22.39,22.37,22.38,81000.0,18.6248,18.6331,18.6165,18.6248,81000.0
2013-04-05 15:00:00,22.39,22.39,22.35,22.36,128500.0,18.6331,18.6331,18.5998,18.6082,128500.0
2013-04-05 15:10:00,22.37,22.38,22.36,22.37,80000.0,18.6165,18.6248,18.6082,18.6165,80000.0
2013-04-05 15:20:00,22.36,22.37,22.35,22.35,73500.0,18.6082,18.6165,18.5998,18.5998,73500.0
2013-04-05 15:30:00,22.36,22.4,22.35,22.4,141000.0,18.6082,18.6414,18.5998,18.6414,141000.0
2013-04-05 15:40:00,22.4,22.44,22.4,22.43,97000.0,18.6414,18.6747,18.6414,18.6664,97000.0
2013-04-05 15:50:00,22.43,22.45,22.42,22.44,242500.0,18.6664,18.6831,18.6581,18.6747,242500.0
2013-04-08 09:30:00,22.49,22.49,22.44,22.48,158500.0,18.7163,18.7163,18.6747,18.708,158500.0
2013-04-08 09:40:00,22.48,22.51,22.43,22.43,134500.0,18.708,18.733,18.6664,18.6664,134500.0
2013-04-08 09:50:00,22.43,22.43,22.37,22.38,76500.0,18.6664,18.6664,18.6165,18.6248,76500.0
2013-04-08 10:00:00,22.39,22.41,22.35,22.41,49000.0,18.6331,18.6498,18.5998,18.6498,49000.0
2013-04-08 10:10:00,22.42,22.42,22.37,22.37,31500.0,18.6581,18.6581,18.6165,18.6165,31500.0
2013-04-08 10:20:00,22.37,22.39,22.36,22.38,84000.0,18.6165,18.6331,18.6082,18.6248,84000.0
2013-04-08 10:30:00,22.39,22.41,22.38,22.4,68000.0,18.6331,18.6498,18.6248,18.6414,68000.0
2013-04-08 10:40:00,22.4,22.45,22.4,22.44,41000.0,18.6414,18.6831,18.6414,18.6747,41000.0
2013-04-08 10:50:00,22.42,22.44,22.41,22.42,55500.0,18.6581,18.6747,18.6498,18.6581,55500.0
2013-04-08 11:00:00,22.43,22.43,22.4,22.41,26000.0,18.6664,18.6664,18.6414,18.6498,26000.0
2013-04-08 11:10:00,22.42,22.45,22.41,22.43,96500.0,18.6581,18.6831,18.6498,18.6664,96500.0
2013-04-08 11:20:00,22.43,22.44,22.42,22.43,44000.0,18.6664,18.6747,18.6581,18.6664,44000.0
2013-04-08 11:30:00,22.43,22.43,22.42,22.43,48000.0,18.6664,18.6664,18.6581,18.6664,48000.0
2013-04-08 11:40:00,22.43,22.45,22.43,22.44,94000.0,18.6664,18.6831,18.6664,18.6747,94000.0
2013-04-08 11:50:00,22.44,22.45,22.42,22.44,65000.0,18.6747,18.6831,18.6581,18.6747,65000.0
2013-04-08 12:00:00,22.44,22.45,22.44,22.44,19500.0,18.6747,18.6831,18.6747,18.6747,19500.0
2013-04-08 12:10:00,22.44,22.46,22.44,22.44,28500.0,18.6747,18.6914,18.6747,18.6747,28500.0
2013-04-08 12:20:00,22.44,22.44,22.43,22.44,42500.0,18.6747,18.6747,18.6664,18.6747,42500.0
2013-04-08 12:30:00,22.44,22.47,22.44,22.47,23000.0,18.6747,18.6997,18.6747,18.6997,23000.0
2013-04-08 12:40:00,22.47,22.47,22.46,22.46,14000.0,18.6997,18.6997,18.6914,18.6914,14000.0
2013-04-08 12:50:00,22.46,22.46,22.46,22.46,10000.0,18.6914,18.6914,18.6914,18.6914,10000.0
2013-04-08 13:00:00,22.46,22.47,22.46,22.46,15500.0,18.6914,18.6997,18.6914,18.6914,15500.0
2013-04-08 13:10:00,22.46,22.48,22.46,22.48,13000.0,18.6914,18.708,18.6914,18.708,13000.0
2013-04-08 13:20:00,22.48,22.48,22.47,22.48,25500.0,18.708,18.708,18.6997,18.708,25500.0
2013-04-08 13:30:00,22.47,22.48,22.46,22.46,24000.0,18.6997,18.708,18.6914,18.6914,24000.0
2013-04-08 13:40:00,22.47,22.52,22.47,22.52,31000.0,18.6997,18.7413,18.6997,18.7413,31000.0
2013-04-08 13:50:00,22.51,22.54,22.51,22.54,24500.0,18.733,18.758,18.733,18.758,24500.0
2013-04-08 14:00:00,22.54,22.55,22.54,22.55,48000.0,18.758,18.7663,18.758,18.7663,48000.0
2013-04-08 14:10:00,22.55,22.56,22.55,22.56,18500.0,18.7663,18.7746,18.7663,18.7746,18500.0
2013-04-08 14:20:00,22.55,22.55,22.53,22.55,41500.0,18.7663,18.7663,18.7496,18.7663,41500.0
2013-04-08 14:30:00,22.54,22.56,22.54,22.56,89500.0,18.758,18.7746,18.758,18.7746,89500.0
2013-04-08 14:40:00,22.56,22.56,22.55,22.56,39500.0,18.7746,18.7746,18.7663,18.7746,39500.0
2013-04-08 14:50:00,22.56,22.57,22.55,22.55,168500.0,18.7746,18.7829,18.7663,18.7663,168500.0
2013-04-08 15:00:00,22.55,22.56,22.55,22.56,29000.0,18.7663,18.7746,18.7663,18.7746,29000.0
2013-04-08 15:10:00,22.56,22.58,22.55,22.56,59000.0,18.7746,18.7912,18.7663,18.7746,59000.0
2013-04-08 15:20:00,22.56,22.58,22.56,22.58,58000.0,18.7746,18.7912,18.7746,18.7912,58000.0
2013-04-08 15:30:00,22.57,22.59,22.57,22.59,55000.0,18.7829,18.7996,18.7829,18.7996,55000.0
2013-04-08 15:40:00,22.58,22.6,22.58,22.6,43000.0,18.7912,18.8079,18.7912,18.8079,43000.0
2013-04-08 15:50:00,22.6,22.62,22.59,22.62,234000.0,18.8079,18.8245,18.7996,18.8245,234000.0
2013-04-09 09:30:00,22.64,22.67,22.63,22.64,90500.0,18.8412,18.8661,18.8329,18.8412,90500.0
2013-04-09 09:40:00,22.64,22.64,22.6,22.61,34000.0,18.8412,18.8412,18.8079,18.8162,34000.0
2013-04-09 09:50:00,22.6,22.6,22.53,22.53,55500.0,18.8079,18.8079,18.7496,18.7496,55500.0
2013-04-09 10:00:00,22.53,22.59,22.52,22.58,57500.0,18.7496,18.7996,18.7413,18.7912,57500.0
2013-04-09 10:10:00,22.58,22.61,22.58,22.58,123500.0,18.7912,18.8162,18.7912,18.7912,123500.0
2013-04-09 10:20:00,22.59,22.64,22.59,22.64,76000.0,18.7996,18.8412,18.7996,18.8412,76000.0
2013-04-09 10:30:00,22.64,22.64,22.6,22.61,30500.0,18.8412,18.8412,18.8079,18.8162,30500.0
2013-04-09 10:40:00,22.6,22.6,22.58,22.59,67500.0,18.8079,18.8079,18.7912,18.7996,67500.0
2013-04-09 10:50:00,22.59,22.59,22.55,22.55,74500.0,18.7996,18.7996,18.7663,18.7663,74500.0
2013-04-09 11:00:00,22.56,22.58,22.54,22.56,23500.0,18.7746,18.7912,18.758,18.7746,23500.0
2013-04-09 11:10:00,22.57,22.58,22.52,22.52,40500.0,18.7829,18.7912,18.7413,18.7413,40500.0
2013-04-09 11:20:00,22.53,22.56,22.52,22.56,75500.0,18.7496,18.7746,18.7413,18.7746,75500.0
2013-04-09 11:30:00,22.56,22.57,22.56,22.56,38500.0,18.7746,18.7829,18.7746,18.7746,38500.0
2013-04-09 11:40:00,22.57,22.59,22.57,22.57,18500.0,18.7829,18.7996,18.7829,18.7829,18500.0
2013-04-09 11:50:00,22.58,22.6,22.58,22.6,14500.0,18.7912,18.8079,18.7912,18.8079,14500.0
2013-04-09 12:00:00,22.61,22.61,22.58,22.58,31500.0,18.8162,18.8162,18.7912,18.7912,31500.0
2013-04-09 12:10:00,22.58,22.6,22.57,22.59,15500.0,18.7912,18.8079,18.7829,18.7996,15500.0
2013-04-09 12:20:00,22.59,22.6,22.59,22.6,13000.0,18.7996,18.8079,18.7996,18.8079,13000.0
2013-04-09 12:30:00,22.61,22.63,22.61,22.62,40000.0,18.8162,18.8329,18.8162,18.8245,40000.0
2013-04-09 12:40:00,22.62,22.62,22.61,22.61,19500.0,18.8245,18.8245,18.8162,18.8162,19500.0
2013-04-09 12:50:00,22.62,22.62,22.6,22.61,16000.0,18.8245,18.8245,18.8079,18.8162,16000.0
2013-04-09 13:00:00,22.61,22.63,22.61,22.62,22500.0,18.8162,18.8329,18.8162,18.8245,22500.0
2013-04-09 13:10:00,22.62,22.65,22.62,22.64,28500.0,18.8245,18.8495,18.8245,18.8412,28500.0
2013-04-09 13:20:00,22.64,22.66,22.64,22.65,25500.0,18.8412,18.8578,18.8412,18.8495,25500.0
2013-04-09 13:30:00,22.65,22.66,22.64,22.65,29000.0,18.8495,18.8578,18.8412,18.8495,29000.0
2013-04-09 13:40:00,22.65,22.68,22.65,22.68,41000.0,18.8495,18.8745,18.8495,18.8745,41000.0
2013-04-09 13:50:00,22.68,22.68,22.66,22.66,22500.0,18.8745,18.8745,18.8578,18.8578,22500.0
2013-04-09 14:00:00,22.66,22.67,22.66,22.67,25500.0,18.8578,18.8661,18.8578,18.8661,25500.0
2013-04-09 14:10:00,22.67,22.67,22.66,22.66,30500.0,18.8661,18.8661,18.8578,18.8578,30500.0
2013-04-09 14:20:00,22.66,22.68,22.65,22.68,52000.0,18.8578,18.8745,18.8495,18.8745,52000.0
2013-04-09 14:30:00,22.68,22.68,22.67,22.68,32500.0,18.8745,18.8745,18.8661,18.8745,32500.0
2013-04-09 14:40:00,22.68,22.71,22.68,22.7,62000.0,18.8745,18.8994,18.8745,18.8911,62000.0
2013-04-09 14:50:00,22.7,22.7,22.69,22.69,54500.0,18.8911,18.8911,18.8828,18.8828,54500.0
2013-04-09 15:00:00,22.69,22.7,22.67,22.67,71000.0,18.8828,18.8911,18.8661,18.8661,71000.0
2013-04-09 15:10:00,22.66,22.69,22.66,22.69,73000.0,18.8578,18.8828,18.8578,18.8828,73000.0
2013-04-09 15:20:00,22.68,22.69,22.67,22.67,38000.0,18.8745,18.8828,18.8661,18.8661,38000.0
2013-04-09 15:30:00,22.67,22.68,22.65,22.65,72500.0,18.8661,18.8745,18.8495,18.8495,72500.0
2013-04-09 15:40:00,22.65,22.67,22.64,22.65,57000.0,18.8495,18.8661,18.8412,18.8495,57000.0
2013-04-09 15:50:00,22.65,22.66,22.62,22.62,221500.0,18.8495,18.8578,18.8245,18.8245,221500.0
2013-04-10 09:30:00,22.67,22.73,22.67,22.71,181000.0,18.8661,18.9161,18.8661,18.8994,181000.0
2013-04-10 09:40:00,22.73,22.74,22.69,22.74,48500.0,18.9161,18.9244,18.8828,18.9244,48500.0
2013-04-10 09:50:00,22.74,22.76,22.72,22.75,49000.0,18.9244,18.941,18.9078,18.9327,49000.0
2013-04-10 10:00:00,22.76,22.8,22.76,22.8,144000.0,18.941,18.9743,18.941,18.9743,144000.0
2013-04-10 10:10:00,22.8,22.8,22.76,22.76,53500.0,18.9743,18.9743,18.941,18.941,53500.0
2013-04-10 10:20:00,22.77,22.78,22.76,22.78,12500.0,18.9494,18.9577,18.941,18.9577,12500.0
2013-04-10 10:30:00,22.79,22.79,22.78,22.78,42500.0,18.966,18.966,18.9577,18.9577,42500.0
2013-04-10 10:40:00,22.79,22.83,22.79,22.81,50000.0,18.966,18.9993,18.966,18.9827,50000.0
2013-04-10 10:50:00,22.81,22.85,22.81,22.85,51500.0,18.9827,19.0159,18.9827,19.0159,51500.0
2013-04-10 11:00:00,22.86,22.9,22.85,22.9,95000.0,19.0243,19.0575,19.0159,19.0575,95000.0
2013-04-10 11:10:00,22.9,22.91,22.87,22.87,84500.0,19.0575,19.0659,19.0326,19.0326,84500.0
2013-04-10 11:20:00,22.86,22.87,22.85,22.87,124500.0,19.0243,19.0326,19.0159,19.0326,124500.0
2013-04-10 11:30:00,22.87,22.88,22.86,22.88,102000.0,19.0326,19.0409,19.0243,19.0409,102000.0
2013-04-10 11:40:00,22.88,22.9,22.88,22.88,95000.0,19.0409,19.0575,19.0409,19.0409,95000.0
2013-04-10 11:50:00,22.88,22.91,22.88,22.9,186000.0,19.0409,19.0659,19.0409,19.0575,186000.0
2013-04-10 12:00:00,22.9,22.9,22.88,22.89,78500.0,19.0575,19.0575,19.0409,19.0492,78500.0
2013-04-10 12:10:00,22.89,22.92,22.89,22.91,100000.0,19.0492,19.0742,19.0492,19.0659,100000.0
2013-04-10 12:20:00,22.91,22.91,22.89,22.9,67500.0,19.0659,19.0659,19.0492,19.0575,67500.0
2013-04-10 12:30:00,22.9,22.92,22.89,22.92,73500.0,19.0575,19.0742,19.0492,19.0742,73500.0
2013-04-10 12:40:00,22.92,22.93,22.91,22.92,35500.0,19.0742,19.0825,19.0659,19.0742,35500.0
2013-04-10 12:50:00,22.92,22.92,22.9,22.91,36500.0,19.0742,19.0742,19.0575,19.0659,36500.0
2013-04-10 13:00:00,22.91,22.91,22.9,22.9,21000.0,19.0659,19.0659,19.0575,19.0575,21000.0
2013-04-10 13:10:00,22.9,22.9,22.89,22.9,15000.0,19.0575,19.0575,19.0492,19.0575,15000.0
2013-04-10 13:20:00,22.9,22.92,22.89,22.92,23500.0,19.0575,19.0742,19.0492,19.0742,23500.0
2013-04-10 13:30:00,22.92,22.93,22.89,22.9,35000.0,19.0742,19.0825,19.0492,19.0575,35000.0
2013-04-10 13:40:00,22.9,22.92,22.9,22.92,57500.0,19.0575,19.0742,19.0575,19.0742,57500.0
2013-04-10 13:50:00,22.92,22.92,22.91,22.91,23500.0,19.0742,19.0742,19.0659,19.0659,23500.0
2013-04-10 14:00:00,22.91,22.92,22.91,22.92,25500.0,19.0659,19.0742,19.0659,19.0742,25500.0
2013-04-10 14:10:00,22.92,22.92,22.91,22.92,74000.0,19.0742,19.0742,19.0659,19.0742,74000.0
2013-04-10 14:20:00,22.92,22.92,22.9,22.91,33500.0,19.0742,19.0742,19.0575,19.0659,33500.0
2013-04-10 14:30:00,22.91,22.91,22.89,22.91,52500.0,19.0659,19.0659,19.0492,19.0659,52500.0
2013-04-10 14:40:00,22.91,22.92,22.9,22.91,58000.0,19.0659,19.0742,19.0575,19.0659,58000.0
2013-04-10 14:50:00,22.91,22.92,22.91,22.92,47000.0,19.0659,19.0742,19.0659,19.0742,47000.0
2013-04-10 15:00:00,22.92,22.92,22.91,22.91,199500.0,19.0742,19.0742,19.0659,19.0659,199500.0
2013-04-10 15:10:00,22.91,22.92,22.9,22.9,44500.0,19.0659,19.0742,19.0575,19.0575,44500.0
2013-04-10 15:20:00,22.89,22.92,22.89,22.91,70000.0,19.0492,19.0742,19.0492,19.0659,70000.0
2013-04-10 15:30:00,22.9,22.93,22.89,22.92,81000.0,19.0575,19.0825,19.0492,19.0742,81000.0
2013-04-10 15:40:00,22.93,22.94,22.92,22.93,99000.0,19.0825,19.0908,19.0742,19.0825,99000.0
2013-04-10 15:50:00,22.94,22.94,22.92,22.92,169000.0,19.0908,19.0908,19.0742,19.0742,169000.0
2013-04-11 09:30:00,22.92,22.93,22.9,22.93,74000.0,19.0742,19.0825,19.0575,19.0825,74000.0
2013-04-11 09:40:00,22.93,22.95,22.93,22.95,11500.0,19.0825,19.0992,19.0825,19.0992,11500.0
2013-04-11 09:50:00,22.98,23.0,22.97,22.98,36500.0,19.1241,19.1408,19.1158,19.1241,36500.0
2013-04-11 10:00:00,22.98,23.02,22.98,23.02,41000.0,19.1241,19.1574,19.1241,19.1574,41000.0
2013-04-11 10:10:00,23.0,23.01,22.99,23.0,24000.0,19.1408,19.1491,19.1324,19.1408,24000.0
2013-04-11 10:20:00,23.0,23.01,22.99,23.01,22500.0,19.1408,19.1491,19.1324,19.1491,22500.0
2013-04-11 10:30:00,23.01,23.02,22.99,23.02,19000.0,19.1491,19.1574,19.1324,19.1574,19000.0
2013-04-11 10:40:00,23.01,23.04,23.01,23.04,102000.0,19.1491,19.1741,19.1491,19.1741,102000.0
2013-04-11 10:50:00,23.04,23.06,23.03,23.06,55500.0,19.1741,19.1907,19.1657,19.1907,55500.0
2013-04-11 11:00:00,23.06,23.07,23.05,23.07,51000.0,19.1907,19.199,19.1824,19.199,51000.0
2013-04-11 11:10:00,23.06,23.09,23.06,23.09,57500.0,19.1907,19.2157,19.1907,19.2157,57500.0
2013-04-11 11:20:00,23.08,23.1,23.08,23.09,42000.0,19.2073,19.224,19.2073,19.2157,42000.0
2013-04-11 11:30:00,23.1,23.1,23.05,23.06,68500.0,19.224,19.224,19.1824,19.1907,68500.0
2013-04-11 11:40:00,23.05,23.06,23.03,23.04,86000.0,19.1824,19.1907,19.1657,19.1741,86000.0
2013-04-11 11:50:00,23.04,23.06,23.04,23.06,82000.0,19.1741,19.1907,19.1741,19.1907,82000.0
2013-04-11 12:00:00,23.05,23.05,23.03,23.04,29500.0,19.1824,19.1824,19.1657,19.1741,29500.0
2013-04-11 12:10:00,23.04,23.04,23.02,23.03,49000.0,19.1741,19.1741,19.1574,19.1657,49000.0
2013-04-11 12:20:00,23.03,23.04,23.01,23.02,36000.0,19.1657,19.1741,19.1491,19.1574,36000.0
2013-04-11 12:30:00,23.02,23.03,23.02,23.03,39000.0,19.1574,19.1657,19.1574,19.1657,39000.0
2013-04-11 12:40:00,23.04,23.04,23.02,23.03,37000.0,19.1741,19.1741,19.1574,19.1657,37000.0
2013-04-11 12:50:00,23.02,23.03,23.02,23.03,41500.0,19.1574,19.1657,19.1574,19.1657,41500.0
2013-04-11 13:00:00,23.04,23.05,23.03,23.04,29000.0,19.1741,19.1824,19.1657,19.1741,29000.0
2013-04-11 13:10:00,23.04,23.04,23.02,23.03,20500.0,19.1741,19.1741,19.1574,19.1657,20500.0
2013-04-11 13:20:00,23.03,23.04,23.03,23.03,37000.0,19.1657,19.1741,19.1657,19.1657,37000.0
2013-04-11 13:30:00,23.03,23.05,23.03,23.05,50500.0,19.1657,19.1824,19.1657,19.1824,50500.0
2013-04-11 13:40:00,23.04,23.04,23.01,23.02,19500.0,19.1741,19.1741,19.1491,19.1574,19500.0
2013-04-11 13:50:00,23.02,23.02,23.0,23.0,46500.0,19.1574,19.1574,19.1408,19.1408,46500.0
2013-04-11 14:00:00,23.0,23.01,22.98,23.0,170500.0,19.1408,19.1491,19.1241,19.1408,170500.0
2013-04-11 14:10:00,23.0,23.0,22.99,23.0,39000.0,19.1408,19.1408,19.1324,19.1408,39000.0
2013-04-11 14:20:00,22.99,23.01,22.99,23.0,38000.0,19.1324,19.1491,19.1324,19.1408,38000.0
2013-04-11 14:30:00,23.01,23.03,23.01,23.02,29500.0,19.1491,19.1657,19.1491,19.1574,29500.0
2013-04-11 14:40:00,23.02,23.02,23.01,23.02,34000.0,19.1574,19.1574,19.1491,19.1574,34000.0
2013-04-11 14:50:00,23.02,23.03,23.01,23.03,50500.0,19.1574,19.1657,19.1491,19.1657,50500.0
2013-04-11 15:00:00,23.03,23.04,23.02,23.02,91000.0,19.1657,19.1741,19.1574,19.1574,91000.0
2013-04-11 15:10:00,23.03,23.04,23.0,23.01,56000.0,19.1657,19.1741,19.1408,19.1491,56000.0
2013-04-11 15:20:00,23.01,23.02,23.0,23.01,151000.0,19.1491,19.1574,19.1408,19.1491,151000.0
2013-04-11 15:30:00,23.01,23.03,23.0,23.0,96500.0,19.1491,19.1657,19.1408,19.1408,96500.0
2013-04-11 15:40:00,23.0,23.02,22.99,23.01,48500.0,19.1408,19.1574,19.1324,19.1491,48500.0
2013-04-11 15:50:00,23.01,23.02,23.0,23.01,459000.0,19.1491,19.1574,19.1408,19.1491,459000.0
2013-04-12 09:30:00,22.94,22.97,22.94,22.96,92000.0,19.0908,19.1158,19.0908,19.1075,92000.0
2013-04-12 09:40:00,22.98,23.0,22.96,23.0,33500.0,19.1241,19.1408,19.1075,19.1408,33500.0
2013-04-12 09:50:00,22.99,22.99,22.93,22.94,242500.0,19.1324,19.1324,19.0825,19.0908,242500.0
2013-04-12 10:00:00,22.94,22.95,22.92,22.94,31000.0,19.0908,19.0992,19.0742,19.0908,31000.0
2013-04-12 10:10:00,22.94,22.96,22.93,22.93,22500.0,19.0908,19.1075,19.0825,19.0825,22500.0
2013-04-12 10:20:00,22.92,22.95,22.92,22.95,45000.0,19.0742,19.0992,19.0742,19.0992,45000.0
2013-04-12 10:30:00,22.94,22.95,22.92,22.93,38500.0,19.0908,19.0992,19.0742,19.0825,38500.0
2013-04-12 10:40:00,22.93,22.93,22.82,22.83,53000.0,19.0825,19.0825,18.991,18.9993,53000.0
2013-04-12 10:50:00,22.84,22.87,22.84,22.85,19500.0,19.0076,19.0326,19.0076,19.0159,19500.0
2013-04-12 11:00:00,22.84,22.85,22.8,22.82,29000.0,19.0076,19.0159,18.9743,18.991,29000.0
2013-04-12 11:10:00,22.82,22.85,22.81,22.85,212500.0,18.991,19.0159,18.9827,19.0159,212500.0
2013-04-12 11:20:00,22.85,22.87,22.84,22.86,90500.0,19.0159,19.0326,19.0076,19.0243,90500.0
2013-04-12 11:30:00,22.86,22.87,22.85,22.85,26500.0,19.0243,19.0326,19.0159,19.0159,26500.0
2013-04-12 11:40:00,22.84,22.87,22.83,22.86,39000.0,19.0076,19.0326,18.9993,19.0243,39000.0
2013-04-12 11:50:00,22.87,22.91,22.87,22.89,58000.0,19.0326,19.0659,19.0326,19.0492,58000.0
2013-04-12 12:00:00,22.9,22.9,22.87,22.88,51500.0,19.0575,19.0575,19.0326,19.0409,51500.0
2013-04-12 12:10:00,22.87,22.88,22.86,22.86,21500.0,19.0326,19.0409,19.0243,19.0243,21500.0
2013-04-12 12:20:00,22.86,22.86,22.84,22.84,19500.0,19.0243,19.0243,19.0076,19.0076,19500.0
2013-04-12 12:30:00,22.85,22.87,22.85,22.87,12500.0,19.0159,19.0326,19.0159,19.0326,12500.0
2013-04-12 12:40:00,22.87,22.89,22.86,22.86,28000.0,19.0326,19.0492,19.0243,19.0243,28000.0
2013-04-12 12:50:00,22.86,22.88,22.86,22.87,25000.0,19.0243,19.0409,19.0243,19.0326,25000.0
2013-04-12 13:00:00,22.88,22.9,22.88,22.9,43000.0,19.0409,19.0575,19.0409,19.0575,43000.0
2013-04-12 13:10:00,22.9,22.9,22.88,22.88,73000.0,19.0575,19.0575,19.0409,19.0409,73000.0
2013-04-12 13:20:00,22.88,22.89,22.87,22.87,42000.0,19.0409,19.0492,19.0326,19.0326,42000.0
2013-04-12 13:30:00,22.87,22.89,22.87,22.88,24000.0,19.0326,19.0492,19.0326,19.0409,24000.0
2013-04-12 13:40:00,22.87,22.9,22.87,22.89,32000.0,19.0326,19.0575,19.0326,19.0492,32000.0
2013-04-12 13:50:00,22.89,22.89,22.87,22.88,58000.0,19.0492,19.0492,19.0326,19.0409,58000.0
2013-04-12 14:00:00,22.89,22.89,22.88,22.89,37000.0,19.0492,19.0492,19.0409,19.0492,37000.0
2013-04-12 14:10:00,22.89,22.9,22.88,22.89,163000.0,19.0492,19.0575,19.0409,19.0492,163000.0
2013-04-12 14:20:00,22.89,22.89,22.88,22.88,68500.0,19.0492,19.0492,19.0409,19.0409,68500.0
2013-04-12 14:30:00,22.88,22.89,22.87,22.89,52000.0,19.0409,19.0492,19.0326,19.0492,52000.0
2013-04-12 14:40:00,22.9,22.9,22.89,22.9,39500.0,19.0575,19.0575,19.0492,19.0575,39500.0
2013-04-12 14:50:00,22.89,22.89,22.88,22.89,18500.0,19.0492,19.0492,19.0409,19.0492,18500.0
2013-04-12 15:00:00,22.89,22.9,22.89,22.9,34000.0,19.0492,19.0575,19.0492,19.0575,34000.0
2013-04-12 15:10:00,22.9,22.93,22.9,22.93,89500.0,19.0575,19.0825,19.0575,19.0825,89500.0
2013-04-12 15:20:00,22.92,22.93,22.91,22.92,69000.0,19.0742,19.0825,19.0659,19.0742,69000.0
2013-04-12 15:30:00,22.92,22.93,22.91,22.92,42000.0,19.0742,19.0825,19.0659,19.0742,42000.0
2013-04-12 15:40:00,22.92,22.94,22.92,22.92,74500.0,19.0742,19.0908,19.0742,19.0742,74500.0
2013-04-12 15:50:00,22.93,22.94,22.92,22.94,125500.0,19.0825,19.0908,19.0742,19.0908,125500.0
2013-04-15 09:30:00,22.82,22.83,22.77,22.79,126000.0,18.991,18.9993,18.9494,18.966,126000.0
2013-04-15 09:40:00,22.79,22.8,22.71,22.71,45000.0,18.966,18.9743,18.8994,18.8994,45000.0
2013-04-15 09:50:00,22.71,22.75,22.69,22.74,75000.0,18.8994,18.9327,18.8828,18.9244,75000.0
2013-04-15 10:00:00,22.74,22.74,22.6,22.62,318500.0,18.9244,18.9244,18.8079,18.8245,318500.0
2013-04-15 10:10:00,22.61,22.64,22.61,22.63,45000.0,18.8162,18.8412,18.8162,18.8329,45000.0
2013-04-15 10:20:00,22.64,22.64,22.6,22.63,43000.0,18.8412,18.8412,18.8079,18.8329,43000.0
2013-04-15 10:30:00,22.62,22.63,22.61,22.62,84000.0,18.8245,18.8329,18.8162,18.8245,84000.0
2013-04-15 10:40:00,22.62,22.65,22.6,22.64,51000.0,18.8245,18.8495,18.8079,18.8412,51000.0
2013-04-15 10:50:00,22.64,22.64,22.61,22.64,38500.0,18.8412,18.8412,18.8162,18.8412,38500.0
2013-04-15 11:00:00,22.64,22.64,22.61,22.61,15000.0,18.8412,18.8412,18.8162,18.8162,15000.0
2013-04-15 11:10:00,22.61,22.61,22.58,22.59,22500.0,18.8162,18.8162,18.7912,18.7996,22500.0
2013-04-15 11:20:00,22.59,22.6,22.59,22.59,71500.0,18.7996,18.8079,18.7996,18.7996,71500.0
2013-04-15 11:30:00,22.59,22.6,22.57,22.6,118000.0,18.7996,18.8079,18.7829,18.8079,118000.0
2013-04-15 11:40:00,22.59,22.6,22.55,22.55,43000.0,18.7996,18.8079,18.7663,18.7663,43000.0
2013-04-15 11:50:00,22.54,22.54,22.47,22.48,132500.0,18.758,18.758,18.6997,18.708,132500.0
2013-04-15 12:00:00,22.48,22.48,22.44,22.46,101500.0,18.708,18.708,18.6747,18.6914,101500.0
2013-04-15 12:10:00,22.46,22.48,22.46,22.47,36500.0,18.6914,18.708,18.6914,18.6997,36500.0
2013-04-15 12:20:00,22.47,22.47,22.41,22.42,76500.0,18.6997,18.6997,18.6498,18.6581,76500.0
2013-04-15 12:30:00,22.42,22.42,22.37,22.38,69500.0,18.6581,18.6581,18.6165,18.6248,69500.0
2013-04-15 12:40:00,22.38,22.4,22.38,22.39,30500.0,18.6248,18.6414,18.6248,18.6331,30500.0
2013-04-15 12:50:00,22.39,22.4,22.35,22.37,174500.0,18.6331,18.6414,18.5998,18.6165,174500.0
2013-04-15 13:00:00,22.37,22.39,22.36,22.38,49500.0,18.6165,18.6331,18.6082,18.6248,49500.0
2013-04-15 13:10:00,22.38,22.4,22.38,22.38,32000.0,18.6248,18.6414,18.6248,18.6248,32000.0
2013-04-15 13:20:00,22.38,22.39,22.36,22.39,27000.0,18.6248,18.6331,18.6082,18.6331,27000.0
2013-04-15 13:30:00,22.38,22.38,22.36,22.38,34500.0,18.6248,18.6248,18.6082,18.6248,34500.0
2013-04-15 13:40:00,22.39,22.39,22.35,22.37,35500.0,18.6331,18.6331,18.5998,18.6165,35500.0
2013-04-15 13:50:00,22.37,22.37,22.36,22.36,40000.0,18.6165,18.6165,18.6082,18.6082,40000.0
2013-04-15 14:00:00,22.36,22.36,22.31,22.32,54000.0,18.6082,18.6082,18.5665,18.5749,54000.0
2013-04-15 14:10:00,22.33,22.33,22.29,22.31,54500.0,18.5832,18.5832,18.5499,18.5665,54500.0
2013-04-15 14:20:00,22.3,22.32,22.29,22.29,35500.0,18.5582,18.5749,18.5499,18.5499,35500.0
2013-04-15 14:30:00,22.3,22.32,22.29,22.31,47000.0,18.5582,18.5749,18.5499,18.5665,47000.0
2013-04-15 14:40:00,22.31,22.39,22.3,22.38,53000.0,18.5665,18.6331,18.5582,18.6248,53000.0
2013-04-15 14:50:00,22.37,22.38,22.27,22.28,76000.0,18.6165,18.6248,18.5333,18.5416,76000.0
2013-04-15 15:00:00,22.27,22.28,22.21,22.21,148000.0,18.5333,18.5416,18.4833,18.4833,148000.0
2013-04-15 15:10:00,22.23,22.26,22.2,22.25,114500.0,18.5,18.5249,18.475,18.5166,114500.0
2013-04-15 15:20:00,22.25,22.26,22.22,22.22,188500.0,18.5166,18.5249,18.4916,18.4916,188500.0
2013-04-15 15:30:00,22.22,22.23,22.15,22.17,94500.0,18.4916,18.5,18.4334,18.45,94500.0
2013-04-15 15:40:00,22.17,22.25,22.17,22.22,155000.0,18.45,18.5166,18.45,18.4916,155000.0
2013-04-15 15:50:00,22.23,22.25,22.19,22.2,234500.0,18.5,18.5166,18.4667,18.475,234500.0
2013-04-16 09:30:00,22.38,22.41,22.35,22.39,335500.0,18.6248,18.6498,18.5998,18.6331,335500.0
2013-04-16 09:40:00,22.4,22.4,22.33,22.33,64500.0,18.6414,18.6414,18.5832,18.5832,64500.0
2013-04-16 09:50:00,22.33,22.34,22.31,22.33,42000.0,18.5832,18.5915,18.5665,18.5832,42000.0
2013-04-16 10:00:00,22.33,22.4,22.32,22.39,45500.0,18.5832,18.6414,18.5749,18.6331,45500.0
2013-04-16 10:10:00,22.39,22.39,22.35,22.35,155000.0,18.6331,18.6331,18.5998,18.5998,155000.0
2013-04-16 10:20:00,22.35,22.37,22.35,22.35,54500.0,18.5998,18.6165,18.5998,18.5998,54500.0
2013-04-16 10:30:00,22.34,22.37,22.33,22.33,88000.0,18.5915,18.6165,18.5832,18.5832,88000.0
2013-04-16 10:40:00,22.33,22.33,22.3,22.31,66000.0,18.5832,18.5832,18.5582,18.5665,66000.0
2013-04-16 10:50:00,22.31,22.34,22.3,22.34,94000.0,18.5665,18.5915,18.5582,18.5915,94000.0
2013-04-16 11:00:00,22.36,22.37,22.34,22.36,162500.0,18.6082,18.6165,18.5915,18.6082,162500.0
2013-04-16 11:10:00,22.37,22.42,22.36,22.41,199000.0,18.6165,18.6581,18.6082,18.6498,199000.0
2013-04-16 11:20:00,22.41,22.41,22.37,22.39,37500.0,18.6498,18.6498,18.6165,18.6331,37500.0
2013-04-16 11:30:00,22.4,22.41,22.39,22.41,25500.0,18.6414,18.6498,18.6331,18.6498,25500.0
2013-04-16 11:40:00,22.4,22.44,22.4,22.44,35500.0,18.6414,18.6747,18.6414,18.6747,35500.0
2013-04-16 11:50:00,22.43,22.47,22.43,22.45,81500.0,18.6664,18.6997,18.6664,18.6831,81500.0
2013-04-16 12:00:00,22.45,22.47,22.43,22.43,49000.0,18.6831,18.6997,18.6664,18.6664,49000.0
2013-04-16 12:10:00,22.44,22.44,22.43,22.43,63000.0,18.6747,18.6747,18.6664,18.6664,63000.0
2013-04-16 12:20:00,22.43,22.44,22.42,22.44,13000.0,18.6664,18.6747,18.6581,18.6747,13000.0
2013-04-16 12:30:00,22.44,22.45,22.43,22.43,60500.0,18.6747,18.6831,18.6664,18.6664,60500.0
2013-04-16 12:40:00,22.43,22.44,22.43,22.43,53500.0,18.6664,18.6747,18.6664,18.6664,53500.0
2013-04-16 12:50:00,22.44,22.48,22.44,22.48,31500.0,18.6747,18.708,18.6747,18.708,31500.0
2013-04-16 13:00:00,22.48,22.49,22.48,22.48,35500.0,18.708,18.7163,18.708,18.708,35500.0
2013-04-16 13:10:00,22.48,22.49,22.47,22.48,64500.0,18.708,18.7163,18.6997,18.708,64500.0
2013-04-16 13:20:00,22.49,22.49,22.48,22.49,80000.0,18.7163,18.7163,18.708,18.7163,80000.0
2013-04-16 13:30:00,22.49,22.5,22.48,22.49,37500.0,18.7163,18.7247,18.708,18.7163,37500.0
2013-04-16 13:40:00,22.49,22.49,22.47,22.47,196000.0,18.7163,18.7163,18.6997,18.6997,196000.0
2013-04-16 13:50:00,22.48,22.48,22.47,22.48,54000.0,18.708,18.708,18.6997,18.708,54000.0
2013-04-16 14:00:00,22.47,22.48,22.47,22.48,32000.0,18.6997,18.708,18.6997,18.708,32000.0
2013-04-16 14:10:00,22.48,22.48,22.46,22.46,72500.0,18.708,18.708,18.6914,18.6914,72500.0
2013-04-16 14:20:00,22.46,22.47,22.44,22.46,59000.0,18.6914,18.6997,18.6747,18.6914,59000.0
2013-04-16 14:30:00,22.46,22.46,22.44,22.45,46500.0,18.6914,18.6914,18.6747,18.6831,46500.0
2013-04-16 14:40:00,22.46,22.48,22.45,22.47,31000.0,18.6914,18.708,18.6831,18.6997,31000.0
2013-04-16 14:50:00,22.47,22.48,22.44,22.44,67000.0,18.6997,18.708,18.6747,18.6747,67000.0
2013-04-16 15:00:00,22.46,22.47,22.45,22.46,75500.0,18.6914,18.6997,18.6831,18.6914,75500.0
2013-04-16 15:10:00,22.46,22.49,22.46,22.48,105000.0,18.6914,18.7163,18.6914,18.708,105000.0
2013-04-16 15:20:00,22.47,22.49,22.47,22.49,131500.0,18.6997,18.7163,18.6997,18.7163,131500.0
2013-04-16 15:30:00,22.49,22.52,22.49,22.51,100000.0,18.7163,18.7413,18.7163,18.733,100000.0
2013-04-16 15:40:00,22.51,22.53,22.51,22.53,86000.0,18.733,18.7496,18.733,18.7496,86000.0
2013-04-16 15:50:00,22.53,22.57,22.52,22.55,156500.0,18.7496,18.7829,18.7413,18.7663,156500.0
2013-04-17 09:30:00,22.39,22.39,22.26,22.26,185500.0,18.6331,18.6331,18.5249,18.5249,185500.0
2013-04-17 09:40:00,22.25,22.33,22.23,22.33,78500.0,18.5166,18.5832,18.5,18.5832,78500.0
2013-04-17 09:50:00,22.33,22.35,22.3,22.31,170000.0,18.5832,18.5998,18.5582,18.5665,170000.0
2013-04-17 10:00:00,22.3,22.32,22.25,22.26,26000.0,18.5582,18.5749,18.5166,18.5249,26000.0
2013-04-17 10:10:00,22.26,22.28,22.21,22.21,58000.0,18.5249,18.5416,18.4833,18.4833,58000.0
2013-04-17 10:20:00,22.2,22.23,22.19,22.21,36000.0,18.475,18.5,18.4667,18.4833,36000.0
2013-04-17 10:30:00,22.21,22.21,22.16,22.16,55000.0,18.4833,18.4833,18.4417,18.4417,55000.0
2013-04-17 10:40:00,22.17,22.19,22.14,22.16,67000.0,18.45,18.4667,18.4251,18.4417,67000.0
2013-04-17 10:50:00,22.15,22.15,22.09,22.09,50500.0,18.4334,18.4334,18.3835,18.3835,50500.0
2013-04-17 11:00:00,22.08,22.1,22.04,22.07,28000.0,18.3751,18.3918,18.3419,18.3668,28000.0
2013-04-17 11:10:00,22.06,22.09,22.06,22.09,75500.0,18.3585,18.3835,18.3585,18.3835,75500.0
2013-04-17 11:20:00,22.1,22.14,22.1,22.12,51000.0,18.3918,18.4251,18.3918,18.4084,51000.0
2013-04-17 11:30:00,22.12,22.13,22.09,22.13,84000.0,18.4084,18.4167,18.3835,18.4167,84000.0
2013-04-17 11:40:00,22.14,22.15,22.12,22.12,25500.0,18.4251,18.4334,18.4084,18.4084,25500.0
2013-04-17 11:50:00,22.13,22.15,22.12,22.13,99500.0,18.4167,18.4334,18.4084,18.4167,99500.0
2013-04-17 12:00:00,22.13,22.14,22.11,22.11,92000.0,18.4167,18.4251,18.4001,18.4001,92000.0
2013-04-17 12:10:00,22.1,22.11,22.07,22.09,33500.0,18.3918,18.4001,18.3668,18.3835,33500.0
2013-04-17 12:20:00,22.09,22.1,22.05,22.05,135000.0,18.3835,18.3918,18.3502,18.3502,135000.0
2013-04-17 12:30:00,22.06,22.08,22.06,22.08,52500.0,18.3585,18.3751,18.3585,18.3751,52500.0
2013-04-17 12:40:00,22.07,22.08,22.05,22.06,15000.0,18.3668,18.3751,18.3502,18.3585,15000.0
2013-04-17 12:50:00,22.06,22.1,22.04,22.1,46500.0,18.3585,18.3918,18.3419,18.3918,46500.0
2013-04-17 13:00:00,22.09,22.12,22.09,22.1,36500.0,18.3835,18.4084,18.3835,18.3918,36500.0
2013-04-17 13:10:00,22.1,22.11,22.08,22.1,69500.0,18.3918,18.4001,18.3751,18.3918,69500.0
2013-04-17 13:20:00,22.09,22.12,22.09,22.1,47000.0,18.3835,18.4084,18.3835,18.3918,47000.0
2013-04-17 13:30:00,22.1,22.13,22.09,22.13,45000.0,18.3918,18.4167,18.3835,18.4167,45000.0
2013-04-17 13:40:00,22.13,22.18,22.13,22.17,45500.0,18.4167,18.4584,18.4167,18.45,45500.0
2013-04-17 13:50:00,22.17,22.17,22.13,22.13,96000.0,18.45,18.45,18.4167,18.4167,96000.0
2013-04-17 14:00:00,22.14,22.17,22.12,22.15,42500.0,18.4251,18.45,18.4084,18.4334,42500.0
2013-04-17 14:10:00,22.15,22.16,22.13,22.14,32000.0,18.4334,18.4417,18.4167,18.4251,32000.0
2013-04-17 14:20:00,22.14,22.17,22.13,22.16,48000.0,18.4251,18.45,18.4167,18.4417,48000.0
2013-04-17 14:30:00,22.16,22.17,22.14,22.14,37500.0,18.4417,18.45,18.4251,18.4251,37500.0
2013-04-17 14:40:00,22.14,22.15,22.1,22.11,84000.0,18.4251,18.4334,18.3918,18.4001,84000.0
2013-04-17 14:50:00,22.11,22.15,22.1,22.15,52500.0,18.4001,18.4334,18.3918,18.4334,52500.0
2013-04-17 15:00:00,22.14,22.15,22.13,22.15,71000.0,18.4251,18.4334,18.4167,18.4334,71000.0
2013-04-17 15:10:00,22.15,22.21,22.14,22.19,117000.0,18.4334,18.4833,18.4251,18.4667,117000.0
2013-04-17 15:20:00,22.19,22.2,22.18,22.19,30000.0,18.4667,18.475,18.4584,18.4667,30000.0
2013-04-17 15:30:00,22.19,22.19,22.15,22.17,42000.0,18.4667,18.4667,18.4334,18.45,42000.0
2013-04-17 15:40:00,22.16,22.2,22.15,22.2,73500.0,18.4417,18.475,18.4334,18.475,73500.0
2013-04-17 15:50:00,22.2,22.21,22.19,22.19,126500.0,18.475,18.4833,18.4667,18.4667,126500.0
2013-04-18 09:30:00,22.24,22.27,22.13,22.14,195500.0,18.5083,18.5333,18.4167,18.4251,195500.0
2013-04-18 09:40:00,22.14,22.22,22.14,22.18,30000.0,18.4251,18.4916,18.4251,18.4584,30000.0
2013-04-18 09:50:00,22.19,22.19,22.1,22.1,26000.0,18.4667,18.4667,18.3918,18.3918,26000.0
2013-04-18 10:00:00,22.1,22.1,22.01,22.02,70500.0,18.3918,18.3918,18.3169,18.3252,70500.0
2013-04-18 10:10:00,22.02,22.08,22.02,22.04,257000.0,18.3252,18.3751,18.3252,18.3419,257000.0
2013-04-18 10:20:00,22.06,22.09,22.03,22.09,49500.0,18.3585,18.3835,18.3335,18.3835,49500.0
2013-04-18 10:30:00,22.13,22.18,22.13,22.16,50500.0,18.4167,18.4584,18.4167,18.4417,50500.0
2013-04-18 10:40:00,22.16,22.2,22.15,22.18,40500.0,18.4417,18.475,18.4334,18.4584,40500.0
2013-04-18 10:50:00,22.2,22.23,22.2,22.22,24000.0,18.475,18.5,18.475,18.4916,24000.0
2013-04-18 11:00:00,22.21,22.21,22.16,22.17,43500.0,18.4833,18.4833,18.4417,18.45,43500.0
2013-04-18 11:10:00,22.17,22.21,22.17,22.18,165000.0,18.45,18.4833,18.45,18.4584,165000.0
2013-04-18 11:20:00,22.18,22.2,22.14,22.14,137000.0,18.4584,18.475,18.4251,18.4251,137000.0
2013-04-18 11:30:00,22.14,22.16,22.12,22.12,90000.0,18.4251,18.4417,18.4084,18.4084,90000.0
2013-04-18 11:40:00,22.12,22.13,22.06,22.08,49500.0,18.4084,18.4167,18.3585,18.3751,49500.0
2013-04-18 11:50:00,22.09,22.1,22.06,22.09,36000.0,18.3835,18.3918,18.3585,18.3835,36000.0
2013-04-18 12:00:00,22.1,22.11,22.08,22.08,14500.0,18.3918,18.4001,18.3751,18.3751,14500.0
2013-04-18 12:10:00,22.09,22.1,22.08,22.08,34500.0,18.3835,18.3918,18.3751,18.3751,34500.0
2013-04-18 12:20:00,22.09,22.11,22.08,22.1,22500.0,18.3835,18.4001,18.3751,18.3918,22500.0
2013-04-18 12:30:00,22.1,22.11,22.08,22.09,41000.0,18.3918,18.4001,18.3751,18.3835,41000.0
2013-04-18 12:40:00,22.09,22.13,22.09,22.13,40000.0,18.3835,18.4167,18.3835,18.4167,40000.0
2013-04-18 12:50:00,22.13,22.14,22.13,22.14,31000.0,18.4167,18.4251,18.4167,18.4251,31000.0
2013-04-18 13:00:00,22.12,22.15,22.12,22.15,8000.0,18.4084,18.4334,18.4084,18.4334,8000.0
2013-04-18 13:10:00,22.15,22.16,22.12,22.12,23500.0,18.4334,18.4417,18.4084,18.4084,23500.0
2013-04-18 13:20:00,22.13,22.15,22.13,22.14,20500.0,18.4167,18.4334,18.4167,18.4251,20500.0
2013-04-18 13:30:00,22.14,22.15,22.12,22.13,53500.0,18.4251,18.4334,18.4084,18.4167,53500.0
2013-04-18 13:40:00,22.13,22.14,22.11,22.11,128500.0,18.4167,18.4251,18.4001,18.4001,128500.0
2013-04-18 13:50:00,22.11,22.11,22.1,22.11,34000.0,18.4001,18.4001,18.3918,18.4001,34000.0
2013-04-18 14:00:00,22.11,22.11,22.08,22.08,62500.0,18.4001,18.4001,18.3751,18.3751,62500.0
2013-04-18 14:10:00,22.05,22.07,22.03,22.04,78500.0,18.3502,18.3668,18.3335,18.3419,78500.0
2013-04-18 14:20:00,22.03,22.05,22.01,22.05,20500.0,18.3335,18.3502,18.3169,18.3502,20500.0
2013-04-18 14:30:00,22.06,22.06,22.04,22.05,36500.0,18.3585,18.3585,18.3419,18.3502,36500.0
2013-04-18 14:40:00,22.04,22.05,22.01,22.02,33000.0,18.3419,18.3502,18.3169,18.3252,33000.0
2013-04-18 14:50:00,22.02,22.02,21.97,22.0,97000.0,18.3252,18.3252,18.2836,18.3086,97000.0
2013-04-18 15:00:00,22.0,22.0,21.98,22.0,57000.0,18.3086,18.3086,18.2919,18.3086,57000.0
2013-04-18 15:10:00,22.01,22.04,22.0,22.03,40500.0,18.3169,18.3419,18.3086,18.3335,40500.0
2013-04-18 15:20:00,22.02,22.03,22.0,22.03,36000.0,18.3252,18.3335,18.3086,18.3335,36000.0
2013-04-18 15:30:00,22.04,22.06,22.03,22.04,110500.0,18.3419,18.3585,18.3335,18.3419,110500.0
2013-04-18 15:40:00,22.04,22.07,22.04,22.06,43500.0,18.3419,18.3668,18.3419,18.3585,43500.0
2013-04-18 15:50:00,22.06,22.07,22.03,22.06,163500.0,18.3585,18.3668,18.3335,18.3585,163500.0
2013-04-19 09:30:00,22.22,22.24,22.15,22.2,146000.0,18.4916,18.5083,18.4334,18.475,146000.0
2013-04-19 09:40:00,22.21,22.21,22.1,22.11,40500.0,18.4833,18.4833,18.3918,18.4001,40500.0
2013-04-19 09:50:00,22.1,22.16,22.08,22.16,39000.0,18.3918,18.4417,18.3751,18.4417,39000.0
2013-04-19 10:00:00,22.17,22.26,22.17,22.26,37000.0,18.45,18.5249,18.45,18.5249,37000.0
2013-04-19 10:10:00,22.24,22.25,22.23,22.24,15500.0,18.5083,18.5166,18.5,18.5083,15500.0
2013-04-19 10:20:00,22.24,22.24,22.19,22.2,17000.0,18.5083,18.5083,18.4667,18.475,17000.0
2013-04-19 10:30:00,22.23,22.28,22.22,22.26,36000.0,18.5,18.5416,18.4916,18.5249,36000.0
2013-04-19 10:40:00,22.27,22.3,22.27,22.28,31000.0,18.5333,18.5582,18.5333,18.5416,31000.0
2013-04-19 10:50:00,22.28,22.31,22.25,22.3,16500.0,18.5416,18.5665,18.5166,18.5582,16500.0
2013-04-19 11:00:00,22.31,22.32,22.28,22.32,56000.0,18.5665,18.5749,18.5416,18.5749,56000.0
2013-04-19 11:10:00,22.33,22.37,22.32,22.36,50000.0,18.5832,18.6165,18.5749,18.6082,50000.0
2013-04-19 11:20:00,22.37,22.38,22.36,22.37,17500.0,18.6165,18.6248,18.6082,18.6165,17500.0
2013-04-19 11:30:00,22.37,22.4,22.36,22.39,74500.0,18.6165,18.6414,18.6082,18.6331,74500.0
2013-04-19 11:40:00,22.39,22.4,22.37,22.39,8500.0,18.6331,18.6414,18.6165,18.6331,8500.0
2013-04-19 11:50:00,22.38,22.41,22.38,22.4,39000.0,18.6248,18.6498,18.6248,18.6414,39000.0
2013-04-19 12:00:00,22.4,22.41,22.37,22.38,25000.0,18.6414,18.6498,18.6165,18.6248,25000.0
2013-04-19 12:10:00,22.37,22.38,22.36,22.36,38500.0,18.6165,18.6248,18.6082,18.6082,38500.0
2013-04-19 12:20:00,22.36,22.36,22.35,22.36,47000.0,18.6082,18.6082,18.5998,18.6082,47000.0
2013-04-19 12:30:00,22.37,22.38,22.34,22.34,22000.0,18.6165,18.6248,18.5915,18.5915,22000.0
2013-04-19 12:40:00,22.34,22.35,22.31,22.31,23500.0,18.5915,18.5998,18.5665,18.5665,23500.0
2013-04-19 12:50:00,22.31,22.32,22.31,22.32,12000.0,18.5665,18.5749,18.5665,18.5749,12000.0
2013-04-19 13:00:00,22.32,22.32,22.29,22.29,16000.0,18.5749,18.5749,18.5499,18.5499,16000.0
2013-04-19 13:10:00,22.29,22.31,22.29,22.31,36500.0,18.5499,18.5665,18.5499,18.5665,36500.0
2013-04-19 13:20:00,22.31,22.35,22.31,22.35,18500.0,18.5665,18.5998,18.5665,18.5998,18500.0
2013-04-19 13:30:00,22.35,22.35,22.32,22.34,44000.0,18.5998,18.5998,18.5749,18.5915,44000.0
2013-04-19 13:40:00,22.34,22.35,22.33,22.33,35000.0,18.5915,18.5998,18.5832,18.5832,35000.0
2013-04-19 13:50:00,22.32,22.35,22.32,22.34,15000.0,18.5749,18.5998,18.5749,18.5915,15000.0
2013-04-19 14:00:00,22.34,22.35,22.33,22.35,16500.0,18.5915,18.5998,18.5832,18.5998,16500.0
2013-04-19 14:10:00,22.35,22.37,22.35,22.36,17500.0,18.5998,18.6165,18.5998,18.6082,17500.0
2013-04-19 14:20:00,22.36,22.37,22.36,22.37,25000.0,18.6082,18.6165,18.6082,18.6165,25000.0
2013-04-19 14:30:00,22.37,22.37,22.34,22.34,136000.0,18.6165,18.6165,18.5915,18.5915,136000.0
2013-04-19 14:40:00,22.34,22.34,22.32,22.33,38000.0,18.5915,18.5915,18.5749,18.5832,38000.0
2013-04-19 14:50:00,22.33,22.35,22.33,22.33,78000.0,18.5832,18.5998,18.5832,18.5832,78000.0
2013-04-19 15:00:00,22.33,22.35,22.31,22.34,73500.0,18.5832,18.5998,18.5665,18.5915,73500.0
2013-04-19 15:10:00,22.34,22.36,22.34,22.34,136000.0,18.5915,18.6082,18.5915,18.5915,136000.0
2013-04-19 15:20:00,22.34,22.37,22.34,22.36,59500.0,18.5915,18.6165,18.5915,18.6082,59500.0
2013-04-19 15:30:00,22.37,22.38,22.36,22.36,76500.0,18.6165,18.6248,18.6082,18.6082,76500.0
2013-04-19 15:40:00,22.37,22.38,22.37,22.37,44000.0,18.6165,18.6248,18.6165,18.6165,44000.0
2013-04-19 15:50:00,22.38,22.39,22.36,22.38,101500.0,18.6248,18.6331,18.6082,18.6248,101500.0
2013-04-22 09:30:00,22.4,22.44,22.29,22.3,273000.0,18.6414,18.6747,18.5499,18.5582,273000.0
2013-04-22 09:40:00,22.28,22.31,22.24,22.24,54500.0,18.5416,18.5665,18.5083,18.5083,54500.0
2013-04-22 09:50:00,22.23,22.26,22.2,22.26,101500.0,18.5,18.5249,18.475,18.5249,101500.0
2013-04-22 10:00:00,22.26,22.27,22.18,22.18,68500.0,18.5249,18.5333,18.4584,18.4584,68500.0
2013-04-22 10:10:00,22.17,22.2,22.14,22.19,48000.0,18.45,18.475,18.4251,18.4667,48000.0
2013-04-22 10:20:00,22.19,22.22,22.19,22.22,51000.0,18.4667,18.4916,18.4667,18.4916,51000.0
2013-04-22 10:30:00,22.23,22.23,22.18,22.22,77500.0,18.5,18.5,18.4584,18.4916,77500.0
2013-04-22 10:40:00,22.22,22.28,22.21,22.28,25500.0,18.4916,18.5416,18.4833,18.5416,25500.0
2013-04-22 10:50:00,22.28,22.28,22.25,22.27,19000.0,18.5416,18.5416,18.5166,18.5333,19000.0
2013-04-22 11:00:00,22.26,22.28,22.26,22.27,22000.0,18.5249,18.5416,18.5249,18.5333,22000.0
2013-04-22 11:10:00,22.28,22.28,22.25,22.27,33000.0,18.5416,18.5416,18.5166,18.5333,33000.0
2013-04-22 11:20:00,22.27,22.29,22.26,22.28,40000.0,18.5333,18.5499,18.5249,18.5416,40000.0
2013-04-22 11:30:00,22.29,22.32,22.28,22.32,34500.0,18.5499,18.5749,18.5416,18.5749,34500.0
2013-04-22 11:40:00,22.33,22.33,22.31,22.32,22000.0,18.5832,18.5832,18.5665,18.5749,22000.0
2013-04-22 11:50:00,22.31,22.34,22.31,22.34,24500.0,18.5665,18.5915,18.5665,18.5915,24500.0
2013-04-22 12:00:00,22.34,22.39,22.34,22.39,10000.0,18.5915,18.6331,18.5915,18.6331,10000.0
2013-04-22 12:10:00,22.39,22.4,22.37,22.37,33500.0,18.6331,18.6414,18.6165,18.6165,33500.0
2013-04-22 12:20:00,22.37,22.37,22.35,22.37,148500.0,18.6165,18.6165,18.5998,18.6165,148500.0
2013-04-22 12:30:00,22.37,22.4,22.36,22.39,38000.0,18.6165,18.6414,18.6082,18.6331,38000.0
2013-04-22 12:40:00,22.4,22.4,22.38,22.39,39500.0,18.6414,18.6414,18.6248,18.6331,39500.0
2013-04-22 12:50:00,22.39,22.39,22.38,22.38,28500.0,18.6331,18.6331,18.6248,18.6248,28500.0
2013-04-22 13:00:00,22.37,22.38,22.37,22.38,7500.0,18.6165,18.6248,18.6165,18.6248,7500.0
2013-04-22 13:10:00,22.38,22.38,22.36,22.37,17500.0,18.6248,18.6248,18.6082,18.6165,17500.0
2013-04-22 13:20:00,22.37,22.37,22.36,22.36,16500.0,18.6165,18.6165,18.6082,18.6082,16500.0
2013-04-22 13:30:00,22.37,22.39,22.37,22.39,31000.0,18.6165,18.6331,18.6165,18.6331,31000.0
2013-04-22 13:40:00,22.39,22.42,22.39,22.41,19500.0,18.6331,18.6581,18.6331,18.6498,19500.0
2013-04-22 13:50:00,22.4,22.41,22.39,22.39,11500.0,18.6414,18.6498,18.6331,18.6331,11500.0
2013-04-22 14:00:00,22.41,22.42,22.4,22.42,215000.0,18.6498,18.6581,18.6414,18.6581,215000.0
2013-04-22 14:10:00,22.41,22.46,22.41,22.45,285500.0,18.6498,18.6914,18.6498,18.6831,285500.0
2013-04-22 14:20:00,22.45,22.49,22.45,22.47,81500.0,18.6831,18.7163,18.6831,18.6997,81500.0
2013-04-22 14:30:00,22.47,22.48,22.47,22.48,16500.0,18.6997,18.708,18.6997,18.708,16500.0
2013-04-22 14:40:00,22.5,22.5,22.47,22.47,28000.0,18.7247,18.7247,18.6997,18.6997,28000.0
2013-04-22 14:50:00,22.46,22.48,22.46,22.46,15000.0,18.6914,18.708,18.6914,18.6914,15000.0
2013-04-22 15:00:00,22.46,22.46,22.45,22.45,36500.0,18.6914,18.6914,18.6831,18.6831,36500.0
2013-04-22 15:10:00,22.45,22.46,22.44,22.45,26000.0,18.6831,18.6914,18.6747,18.6831,26000.0
2013-04-22 15:20:00,22.44,22.46,22.44,22.45,32000.0,18.6747,18.6914,18.6747,18.6831,32000.0
2013-04-22 15:30:00,22.45,22.47,22.44,22.47,125000.0,18.6831,18.6997,18.6747,18.6997,125000.0
2013-04-22 15:40:00,22.47,22.47,22.44,22.45,107000.0,18.6997,18.6997,18.6747,18.6831,107000.0
2013-04-22 15:50:00,22.46,22.46,22.43,22.44,166000.0,18.6914,18.6914,18.6664,18.6747,166000.0
2013-04-23 09:30:00,22.57,22.63,22.54,22.63,165500.0,18.7829,18.8329,18.758,18.8329,165500.0
2013-04-23 09:40:00,22.64,22.65,22.61,22.65,87500.0,18.8412,18.8495,18.8162,18.8495,87500.0
2013-04-23 09:50:00,22.66,22.67,22.63,22.63,40500.0,18.8578,18.8661,18.8329,18.8329,40500.0
2013-04-23 10:00:00,22.64,22.65,22.61,22.61,29000.0,18.8412,18.8495,18.8162,18.8162,29000.0
2013-04-23 10:10:00,22.61,22.66,22.61,22.65,28000.0,18.8162,18.8578,18.8162,18.8495,28000.0
2013-04-23 10:20:00,22.66,22.67,22.64,22.65,38000.0,18.8578,18.8661,18.8412,18.8495,38000.0
2013-04-23 10:30:00,22.65,22.66,22.64,22.64,51000.0,18.8495,18.8578,18.8412,18.8412,51000.0
2013-04-23 10:40:00,22.65,22.68,22.65,22.67,69500.0,18.8495,18.8745,18.8495,18.8661,69500.0
2013-04-23 10:50:00,22.67,22.67,22.65,22.65,94000.0,18.8661,18.8661,18.8495,18.8495,94000.0
2013-04-23 11:00:00,22.66,22.7,22.66,22.69,136000.0,18.8578,18.8911,18.8578,18.8828,136000.0
2013-04-23 11:10:00,22.69,22.7,22.66,22.69,83500.0,18.8828,18.8911,18.8578,18.8828,83500.0
2013-04-23 11:20:00,22.69,22.7,22.69,22.69,36000.0,18.8828,18.8911,18.8828,18.8828,36000.0
2013-04-23 11:30:00,22.69,22.71,22.68,22.69,21500.0,18.8828,18.8994,18.8745,18.8828,21500.0
2013-04-23 11:40:00,22.7,22.71,22.69,22.71,70500.0,18.8911,18.8994,18.8828,18.8994,70500.0
2013-04-23 11:50:00,22.7,22.71,22.69,22.71,40000.0,18.8911,18.8994,18.8828,18.8994,40000.0
2013-04-23 12:00:00,22.71,22.71,22.69,22.69,40000.0,18.8994,18.8994,18.8828,18.8828,40000.0
2013-04-23 12:10:00,22.69,22.69,22.68,22.69,42000.0,18.8828,18.8828,18.8745,18.8828,42000.0
2013-04-23 12:20:00,22.69,22.71,22.69,22.7,37500.0,18.8828,18.8994,18.8828,18.8911,37500.0
2013-04-23 12:30:00,22.7,22.71,22.7,22.7,23000.0,18.8911,18.8994,18.8911,18.8911,23000.0
2013-04-23 12:40:00,22.71,22.71,22.69,22.69,60000.0,18.8994,18.8994,18.8828,18.8828,60000.0
2013-04-23 12:50:00,22.68,22.7,22.68,22.7,63000.0,18.8745,18.8911,18.8745,18.8911,63000.0
2013-04-23 13:00:00,22.69,22.69,22.51,22.51,385500.0,18.8828,18.8828,18.733,18.733,385500.0
2013-04-23 13:10:00,22.51,22.69,22.48,22.69,493500.0,18.733,18.8828,18.708,18.8828,493500.0
2013-04-23 13:20:00,22.69,22.7,22.66,22.66,8000.0,18.8828,18.8911,18.8578,18.8578,8000.0
2013-04-23 13:30:00,22.65,22.67,22.63,22.63,54500.0,18.8495,18.8661,18.8329,18.8329,54500.0
2013-04-23 13:40:00,22.64,22.65,22.63,22.65,28500.0,18.8412,18.8495,18.8329,18.8495,28500.0
2013-04-23 13:50:00,22.65,22.67,22.65,22.65,26500.0,18.8495,18.8661,18.8495,18.8495,26500.0
2013-04-23 14:00:00,22.66,22.67,22.65,22.66,71000.0,18.8578,18.8661,18.8495,18.8578,71000.0
2013-04-23 14:10:00,22.65,22.65,22.62,22.63,52500.0,18.8495,18.8495,18.8245,18.8329,52500.0
2013-04-23 14:20:00,22.63,22.64,22.61,22.61,138000.0,18.8329,18.8412,18.8162,18.8162,138000.0
2013-04-23 14:30:00,22.61,22.62,22.59,22.61,51500.0,18.8162,18.8245,18.7996,18.8162,51500.0
2013-04-23 14:40:00,22.61,22.63,22.61,22.63,33000.0,18.8162,18.8329,18.8162,18.8329,33000.0
2013-04-23 14:50:00,22.63,22.65,22.62,22.65,84500.0,18.8329,18.8495,18.8245,18.8495,84500.0
2013-04-23 15:00:00,22.64,22.67,22.64,22.66,69000.0,18.8412,18.8661,18.8412,18.8578,69000.0
2013-04-23 15:10:00,22.66,22.67,22.64,22.64,55500.0,18.8578,18.8661,18.8412,18.8412,55500.0
2013-04-23 15:20:00,22.64,22.66,22.64,22.66,71000.0,18.8412,18.8578,18.8412,18.8578,71000.0
2013-04-23 15:30:00,22.66,22.67,22.66,22.67,254500.0,18.8578,18.8661,18.8578,18.8661,254500.0
2013-04-23 15:40:00,22.66,22.67,22.65,22.67,396500.0,18.8578,18.8661,18.8495,18.8661,396500.0
2013-04-23 15:50:00,22.67,22.7,22.67,22.69,327500.0,18.8661,18.8911,18.8661,18.8828,327500.0
2013-04-24 09:30:00,22.69,22.77,22.68,22.77,157500.0,18.8828,18.9494,18.8745,18.9494,157500.0
2013-04-24 09:40:00,22.76,22.77,22.71,22.77,88500.0,18.941,18.9494,18.8994,18.9494,88500.0
2013-04-24 09:50:00,22.75,22.76,22.73,22.75,48000.0,18.9327,18.941,18.9161,18.9327,48000.0
2013-04-24 10:00:00,22.74,22.76,22.71,22.72,82000.0,18.9244,18.941,18.8994,18.9078,82000.0
2013-04-24 10:10:00,22.71,22.72,22.68,22.7,176000.0,18.8994,18.9078,18.8745,18.8911,176000.0
2013-04-24 10:20:00,22.7,22.7,22.65,22.69,72000.0,18.8911,18.8911,18.8495,18.8828,72000.0
2013-04-24 10:30:00,22.69,22.72,22.69,22.7,161000.0,18.8828,18.9078,18.8828,18.8911,161000.0
2013-04-24 10:40:00,22.7,22.73,22.7,22.73,135500.0,18.8911,18.9161,18.8911,18.9161,135500.0
2013-04-24 10:50:00,22.73,22.74,22.71,22.72,23500.0,18.9161,18.9244,18.8994,18.9078,23500.0
2013-04-24 11:00:00,22.73,22.73,22.68,22.68,30500.0,18.9161,18.9161,18.8745,18.8745,30500.0
2013-04-24 11:10:00,22.68,22.69,22.67,22.69,140000.0,18.8745,18.8828,18.8661,18.8828,140000.0
2013-04-24 11:20:00,22.69,22.71,22.69,22.71,86500.0,18.8828,18.8994,18.8828,18.8994,86500.0
2013-04-24 11:30:00,22.72,22.72,22.69,22.69,83500.0,18.9078,18.9078,18.8828,18.8828,83500.0
2013-04-24 11:40:00,22.69,22.73,22.69,22.73,70500.0,18.8828,18.9161,18.8828,18.9161,70500.0
2013-04-24 11:50:00,22.73,22.74,22.73,22.73,17000.0,18.9161,18.9244,18.9161,18.9161,17000.0
2013-04-24 12:00:00,22.73,22.73,22.72,22.73,29000.0,18.9161,18.9161,18.9078,18.9161,29000.0
2013-04-24 12:10:00,22.72,22.72,22.71,22.71,11000.0,18.9078,18.9078,18.8994,18.8994,11000.0
2013-04-24 12:20:00,22.72,22.72,22.71,22.72,36500.0,18.9078,18.9078,18.8994,18.9078,36500.0
2013-04-24 12:30:00,22.72,22.73,22.7,22.7,41500.0,18.9078,18.9161,18.8911,18.8911,41500.0
2013-04-24 12:40:00,22.7,22.7,22.68,22.7,124000.0,18.8911,18.8911,18.8745,18.8911,124000.0
2013-04-24 12:50:00,22.7,22.71,22.7,22.71,98000.0,18.8911,18.8994,18.8911,18.8994,98000.0
2013-04-24 13:00:00,22.71,22.74,22.71,22.74,123500.0,18.8994,18.9244,18.8994,18.9244,123500.0
2013-04-24 13:10:00,22.74,22.77,22.74,22.76,60000.0,18.9244,18.9494,18.9244,18.941,60000.0
2013-04-24 13:20:00,22.76,22.76,22.75,22.76,59500.0,18.941,18.941,18.9327,18.941,59500.0
2013-04-24 13:30:00,22.76,22.76,22.75,22.76,42500.0,18.941,18.941,18.9327,18.941,42500.0
2013-04-24 13:40:00,22.76,22.76,22.75,22.75,186500.0,18.941,18.941,18.9327,18.9327,186500.0
2013-04-24 13:50:00,22.75,22.76,22.75,22.75,281000.0,18.9327,18.941,18.9327,18.9327,281000.0
2013-04-24 14:00:00,22.75,22.77,22.75,22.75,300000.0,18.9327,18.9494,18.9327,18.9327,300000.0
2013-04-24 14:10:00,22.75,22.78,22.75,22.78,138500.0,18.9327,18.9577,18.9327,18.9577,138500.0
2013-04-24 14:20:00,22.78,22.79,22.78,22.78,72000.0,18.9577,18.966,18.9577,18.9577,72000.0
2013-04-24 14:30:00,22.78,22.79,22.78,22.79,43500.0,18.9577,18.966,18.9577,18.966,43500.0
2013-04-24 14:40:00,22.79,22.79,22.77,22.77,32000.0,18.966,18.966,18.9494,18.9494,32000.0
2013-04-24 14:50:00,22.78,22.78,22.77,22.78,24500.0,18.9577,18.9577,18.9494,18.9577,24500.0
2013-04-24 15:00:00,22.78,22.79,22.78,22.79,107000.0,18.9577,18.966,18.9577,18.966,107000.0
2013-04-24 15:10:00,22.79,22.79,22.78,22.79,55000.0,18.966,18.966,18.9577,18.966,55000.0
2013-04-24 15:20:00,22.78,22.79,22.78,22.78,120500.0,18.9577,18.966,18.9577,18.9577,120500.0
2013-04-24 15:30:00,22.78,22.79,22.77,22.77,67000.0,18.9577,18.966,18.9494,18.9494,67000.0
2013-04-24 15:40:00,22.78,22.79,22.76,22.77,81500.0,18.9577,18.966,18.941,18.9494,81500.0
2013-04-24 15:50:00,22.77,22.78,22.75,22.77,173000.0,18.9494,18.9577,18.9327,18.9494,173000.0
2013-04-25 09:30:00,22.84,22.85,22.8,22.84,177000.0,19.0076,19.0159,18.9743,19.0076,177000.0
2013-04-25 09:40:00,22.83,22.84,22.8,22.82,90500.0,18.9993,19.0076,18.9743,18.991,90500.0
2013-04-25 09:50:00,22.82,22.91,22.82,22.89,161000.0,18.991,19.0659,18.991,19.0492,161000.0
2013-04-25 10:00:00,22.9,22.93,22.89,22.92,57000.0,19.0575,19.0825,19.0492,19.0742,57000.0
2013-04-25 10:10:00,22.92,22.92,22.89,22.91,60500.0,19.0742,19.0742,19.0492,19.0659,60500.0
2013-04-25 10:20:00,22.91,22.95,22.9,22.93,64500.0,19.0659,19.0992,19.0575,19.0825,64500.0
2013-04-25 10:30:00,22.94,22.94,22.92,22.92,32000.0,19.0908,19.0908,19.0742,19.0742,32000.0
2013-04-25 10:40:00,22.92,22.94,22.92,22.93,54000.0,19.0742,19.0908,19.0742,19.0825,54000.0
2013-04-25 10:50:00,22.93,22.96,22.93,22.95,51000.0,19.0825,19.1075,19.0825,19.0992,51000.0
2013-04-25 11:00:00,22.95,22.97,22.95,22.95,87000.0,19.0992,19.1158,19.0992,19.0992,87000.0
2013-04-25 11:10:00,22.96,22.96,22.94,22.95,23500.0,19.1075,19.1075,19.0908,19.0992,23500.0
2013-04-25 11:20:00,22.95,22.96,22.94,22.95,36500.0,19.0992,19.1075,19.0908,19.0992,36500.0
2013-04-25 11:30:00,22.95,22.97,22.95,22.96,39000.0,19.0992,19.1158,19.0992,19.1075,39000.0
2013-04-25 11:40:00,22.96,22.96,22.95,22.95,76000.0,19.1075,19.1075,19.0992,19.0992,76000.0
2013-04-25 11:50:00,22.94,22.94,22.92,22.92,104500.0,19.0908,19.0908,19.0742,19.0742,104500.0
2013-04-25 12:00:00,22.93,22.94,22.93,22.94,29000.0,19.0825,19.0908,19.0825,19.0908,29000.0
2013-04-25 12:10:00,22.95,22.96,22.93,22.93,106500.0,19.0992,19.1075,19.0825,19.0825,106500.0
2013-04-25 12:20:00,22.93,22.94,22.91,22.91,53500.0,19.0825,19.0908,19.0659,19.0659,53500.0
2013-04-25 12:30:00,22.92,22.94,22.92,22.93,8000.0,19.0742,19.0908,19.0742,19.0825,8000.0
2013-04-25 12:40:00,22.93,22.95,22.93,22.95,69500.0,19.0825,19.0992,19.0825,19.0992,69500.0
2013-04-25 12:50:00,22.95,22.95,22.94,22.95,35500.0,19.0992,19.0992,19.0908,19.0992,35500.0
2013-04-25 13:00:00,22.95,22.96,22.95,22.95,33000.0,19.0992,19.1075,19.0992,19.0992,33000.0
2013-04-25 13:10:00,22.95,22.97,22.95,22.97,17500.0,19.0992,19.1158,19.0992,19.1158,17500.0
2013-04-25 13:20:00,22.97,22.98,22.97,22.98,70000.0,19.1158,19.1241,19.1158,19.1241,70000.0
2013-04-25 13:30:00,22.98,22.99,22.98,22.98,26500.0,19.1241,19.1324,19.1241,19.1241,26500.0
2013-04-25 13:40:00,22.98,22.98,22.97,22.97,30000.0,19.1241,19.1241,19.1158,19.1158,30000.0
2013-04-25 13:50:00,22.97,22.99,22.97,22.98,29500.0,19.1158,19.1324,19.1158,19.1241,29500.0
2013-04-25 14:00:00,22.98,22.99,22.98,22.99,29500.0,19.1241,19.1324,19.1241,19.1324,29500.0
2013-04-25 14:10:00,22.99,22.99,22.98,22.98,29500.0,19.1324,19.1324,19.1241,19.1241,29500.0
2013-04-25 14:20:00,22.98,22.98,22.98,22.98,35500.0,19.1241,19.1241,19.1241,19.1241,35500.0
2013-04-25 14:30:00,22.97,22.97,22.96,22.97,45000.0,19.1158,19.1158,19.1075,19.1158,45000.0
2013-04-25 14:40:00,22.97,22.99,22.96,22.96,142000.0,19.1158,19.1324,19.1075,19.1075,142000.0
2013-04-25 14:50:00,22.95,22.95,22.92,22.93,35000.0,19.0992,19.0992,19.0742,19.0825,35000.0
2013-04-25 15:00:00,22.94,22.94,22.89,22.91,34500.0,19.0908,19.0908,19.0492,19.0659,34500.0
2013-04-25 15:10:00,22.91,22.91,22.88,22.88,53000.0,19.0659,19.0659,19.0409,19.0409,53000.0
2013-04-25 15:20:00,22.89,22.9,22.88,22.89,53500.0,19.0492,19.0575,19.0409,19.0492,53500.0
2013-04-25 15:30:00,22.89,22.91,22.88,22.91,24500.0,19.0492,19.0659,19.0409,19.0659,24500.0
2013-04-25 15:40:00,22.91,22.92,22.9,22.92,64000.0,19.0659,19.0742,19.0575,19.0742,64000.0
2013-04-25 15:50:00,22.92,22.92,22.87,22.88,188000.0,19.0742,19.0742,19.0326,19.0409,188000.0
2013-04-26 09:30:00,22.85,22.88,22.83,22.83,83000.0,19.0159,19.0409,18.9993,18.9993,83000.0
2013-04-26 09:40:00,22.82,22.85,22.82,22.85,61500.0,18.991,19.0159,18.991,19.0159,61500.0
2013-04-26 09:50:00,22.84,22.88,22.84,22.87,110500.0,19.0076,19.0409,19.0076,19.0326,110500.0
2013-04-26 10:00:00,22.88,22.89,22.82,22.82,58500.0,19.0409,19.0492,18.991,18.991,58500.0
2013-04-26 10:10:00,22.84,22.84,22.79,22.82,42000.0,19.0076,19.0076,18.966,18.991,42000.0
2013-04-26 10:20:00,22.81,22.83,22.79,22.82,40500.0,18.9827,18.9993,18.966,18.991,40500.0
2013-04-26 10:30:00,22.81,22.82,22.79,22.81,255000.0,18.9827,18.991,18.966,18.9827,255000.0
2013-04-26 10:40:00,22.81,22.82,22.8,22.8,86500.0,18.9827,18.991,18.9743,18.9743,86500.0
2013-04-26 10:50:00,22.81,22.81,22.76,22.77,62500.0,18.9827,18.9827,18.941,18.9494,62500.0
2013-04-26 11:00:00,22.77,22.79,22.76,22.77,147500.0,18.9494,18.966,18.941,18.9494,147500.0
2013-04-26 11:10:00,22.78,22.8,22.77,22.79,40000.0,18.9577,18.9743,18.9494,18.966,40000.0
2013-04-26 11:20:00,22.78,22.79,22.77,22.78,46000.0,18.9577,18.966,18.9494,18.9577,46000.0
2013-04-26 11:30:00,22.78,22.78,22.74,22.75,53000.0,18.9577,18.9577,18.9244,18.9327,53000.0
2013-04-26 11:40:00,22.74,22.76,22.73,22.73,35000.0,18.9244,18.941,18.9161,18.9161,35000.0
2013-04-26 11:50:00,22.73,22.74,22.72,22.73,16500.0,18.9161,18.9244,18.9078,18.9161,16500.0
2013-04-26 12:00:00,22.73,22.74,22.71,22.74,93500.0,18.9161,18.9244,18.8994,18.9244,93500.0
2013-04-26 12:10:00,22.73,22.74,22.72,22.74,27500.0,18.9161,18.9244,18.9078,18.9244,27500.0
2013-04-26 12:20:00,22.73,22.73,22.71,22.71,25000.0,18.9161,18.9161,18.8994,18.8994,25000.0
2013-04-26 12:30:00,22.71,22.72,22.71,22.71,21000.0,18.8994,18.9078,18.8994,18.8994,21000.0
2013-04-26 12:40:00,22.71,22.72,22.7,22.72,45500.0,18.8994,18.9078,18.8911,18.9078,45500.0
2013-04-26 12:50:00,22.73,22.74,22.72,22.73,246500.0,18.9161,18.9244,18.9078,18.9161,246500.0
2013-04-26 13:00:00,22.73,22.73,22.72,22.73,43500.0,18.9161,18.9161,18.9078,18.9161,43500.0
2013-04-26 13:10:00,22.73,22.74,22.73,22.74,41000.0,18.9161,18.9244,18.9161,18.9244,41000.0
2013-04-26 13:20:00,22.74,22.77,22.74,22.77,23000.0,18.9244,18.9494,18.9244,18.9494,23000.0
2013-04-26 13:30:00,22.77,22.77,22.75,22.75,21500.0,18.9494,18.9494,18.9327,18.9327,21500.0
2013-04-26 13:40:00,22.76,22.79,22.75,22.79,50500.0,18.941,18.966,18.9327,18.966,50500.0
2013-04-26 13:50:00,22.78,22.78,22.77,22.77,23500.0,18.9577,18.9577,18.9494,18.9494,23500.0
2013-04-26 14:00:00,22.77,22.78,22.76,22.77,80500.0,18.9494,18.9577,18.941,18.9494,80500.0
2013-04-26 14:10:00,22.76,22.77,22.76,22.76,44000.0,18.941,18.9494,18.941,18.941,44000.0
2013-04-26 14:20:00,22.76,22.77,22.75,22.76,41500.0,18.941,18.9494,18.9327,18.941,41500.0
2013-04-26 14:30:00,22.76,22.76,22.75,22.76,16000.0,18.941,18.941,18.9327,18.941,16000.0
2013-04-26 14:40:00,22.77,22.78,22.76,22.78,56500.0,18.9494,18.9577,18.941,18.9577,56500.0
2013-04-26 14:50:00,22.78,22.78,22.76,22.77,49500.0,18.9577,18.9577,18.941,18.9494,49500.0
2013-04-26 15:00:00,22.77,22.8,22.77,22.8,31000.0,18.9494,18.9743,18.9494,18.9743,31000.0
2013-04-26 15:10:00,22.8,22.8,22.79,22.8,33500.0,18.9743,18.9743,18.966,18.9743,33500.0
2013-04-26 15:20:00,22.79,22.81,22.79,22.81,64500.0,18.966,18.9827,18.966,18.9827,64500.0
2013-04-26 15:30:00,22.8,22.81,22.8,22.8,64000.0,18.9743,18.9827,18.9743,18.9743,64000.0
2013-04-26 15:40:00,22.8,22.81,22.79,22.8,35000.0,18.9743,18.9827,18.966,18.9743,35000.0
2013-04-26 15:50:00,22.8,22.8,22.77,22.79,283500.0,18.9743,18.9743,18.9494,18.966,283500.0
2013-04-29 09:30:00,22.87,22.9,22.82,22.83,182500.0,19.0326,19.0575,18.991,18.9993,182500.0
2013-04-29 09:40:00,22.84,22.86,22.83,22.86,51500.0,19.0076,19.0243,18.9993,19.0243,51500.0
2013-04-29 09:50:00,22.85,22.88,22.85,22.88,47000.0,19.0159,19.0409,19.0159,19.0409,47000.0
2013-04-29 10:00:00,22.88,22.96,22.88,22.96,77500.0,19.0409,19.1075,19.0409,19.1075,77500.0
2013-04-29 10:10:00,22.96,22.96,22.93,22.93,33500.0,19.1075,19.1075,19.0825,19.0825,33500.0
2013-04-29 10:20:00,22.94,22.94,22.93,22.94,13000.0,19.0908,19.0908,19.0825,19.0908,13000.0
2013-04-29 10:30:00,22.93,22.93,22.92,22.92,66500.0,19.0825,19.0825,19.0742,19.0742,66500.0
2013-04-29 10:40:00,22.93,22.94,22.92,22.94,47500.0,19.0825,19.0908,19.0742,19.0908,47500.0
2013-04-29 10:50:00,22.94,22.95,22.94,22.95,20500.0,19.0908,19.0992,19.0908,19.0992,20500.0
2013-04-29 11:00:00,22.95,22.95,22.93,22.94,34500.0,19.0992,19.0992,19.0825,19.0908,34500.0
2013-04-29 11:10:00,22.94,22.94,22.93,22.93,41000.0,19.0908,19.0908,19.0825,19.0825,41000.0
2013-04-29 11:20:00,22.94,22.95,22.94,22.95,78500.0,19.0908,19.0992,19.0908,19.0992,78500.0
2013-04-29 11:30:00,22.94,22.95,22.94,22.94,36500.0,19.0908,19.0992,19.0908,19.0908,36500.0
2013-04-29 11:40:00,22.94,22.95,22.93,22.94,35500.0,19.0908,19.0992,19.0825,19.0908,35500.0
2013-04-29 11:50:00,22.94,22.96,22.94,22.95,96000.0,19.0908,19.1075,19.0908,19.0992,96000.0
2013-04-29 12:00:00,22.95,22.99,22.95,22.98,58000.0,19.0992,19.1324,19.0992,19.1241,58000.0
2013-04-29 12:10:00,22.98,22.98,22.97,22.97,61500.0,19.1241,19.1241,19.1158,19.1158,61500.0
2013-04-29 12:20:00,22.97,22.99,22.97,22.98,52000.0,19.1158,19.1324,19.1158,19.1241,52000.0
2013-04-29 12:30:00,22.98,22.99,22.98,22.99,55000.0,19.1241,19.1324,19.1241,19.1324,55000.0
2013-04-29 12:40:00,22.99,22.99,22.97,22.98,23000.0,19.1324,19.1324,19.1158,19.1241,23000.0
2013-04-29 12:50:00,22.98,22.98,22.97,22.97,52000.0,19.1241,19.1241,19.1158,19.1158,52000.0
2013-04-29 13:00:00,22.97,22.97,22.95,22.96,37000.0,19.1158,19.1158,19.0992,19.1075,37000.0
2013-04-29 13:10:00,22.96,22.96,22.95,22.96,53000.0,19.1075,19.1075,19.0992,19.1075,53000.0
2013-04-29 13:20:00,22.96,22.96,22.95,22.96,36500.0,19.1075,19.1075,19.0992,19.1075,36500.0
2013-04-29 13:30:00,22.96,22.96,22.95,22.96,28500.0,19.1075,19.1075,19.0992,19.1075,28500.0
2013-04-29 13:40:00,22.95,22.98,22.95,22.98,50000.0,19.0992,19.1241,19.0992,19.1241,50000.0
2013-04-29 13:50:00,22.98,22.99,22.97,22.98,26000.0,19.1241,19.1324,19.1158,19.1241,26000.0
2013-04-29 14:00:00,22.98,22.99,22.98,22.99,66000.0,19.1241,19.1324,19.1241,19.1324,66000.0
2013-04-29 14:10:00,22.99,22.99,22.98,22.98,68500.0,19.1324,19.1324,19.1241,19.1241,68500.0
2013-04-29 14:20:00,22.98,23.0,22.98,23.0,69000.0,19.1241,19.1408,19.1241,19.1408,69000.0
2013-04-29 14:30:00,23.0,23.0,22.98,22.98,53000.0,19.1408,19.1408,19.1241,19.1241,53000.0
2013-04-29 14:40:00,22.99,22.99,22.98,22.99,52000.0,19.1324,19.1324,19.1241,19.1324,52000.0
2013-04-29 14:50:00,22.99,22.99,22.98,22.98,51000.0,19.1324,19.1324,19.1241,19.1241,51000.0
2013-04-29 15:00:00,22.98,22.98,22.95,22.95,24500.0,19.1241,19.1241,19.0992,19.0992,24500.0
2013-04-29 15:10:00,22.95,22.96,22.95,22.95,73500.0,19.0992,19.1075,19.0992,19.0992,73500.0
2013-04-29 15:20:00,22.96,22.97,22.95,22.97,80500.0,19.1075,19.1158,19.0992,19.1158,80500.0
2013-04-29 15:30:00,22.96,22.98,22.96,22.97,47000.0,19.1075,19.1241,19.1075,19.1158,47000.0
2013-04-29 15:40:00,22.97,22.98,22.96,22.97,82500.0,19.1158,19.1241,19.1075,19.1158,82500.0
2013-04-29 15:50:00,22.96,22.96,22.93,22.96,191000.0,19.1075,19.1075,19.0825,19.1075,191000.0
2013-04-30 09:30:00,22.97,23.0,22.92,23.0,257500.0,19.1158,19.1408,19.0742,19.1408,257500.0
2013-04-30 09:40:00,23.01,23.01,22.93,22.96,110000.0,19.1491,19.1491,19.0825,19.1075,110000.0
2013-04-30 09:50:00,22.96,22.96,22.9,22.91,48000.0,19.1075,19.1075,19.0575,19.0659,48000.0
2013-04-30 10:00:00,22.91,22.93,22.89,22.92,203500.0,19.0659,19.0825,19.0492,19.0742,203500.0
2013-04-30 10:10:00,22.92,22.96,22.92,22.94,68500.0,19.0742,19.1075,19.0742,19.0908,68500.0
2013-04-30 10:20:00,22.95,22.96,22.93,22.93,45500.0,19.0992,19.1075,19.0825,19.0825,45500.0
2013-04-30 10:30:00,22.93,22.96,22.92,22.95,197500.0,19.0825,19.1075,19.0742,19.0992,197500.0
2013-04-30 10:40:00,22.95,22.99,22.95,22.99,136000.0,19.0992,19.1324,19.0992,19.1324,136000.0
2013-04-30 10:50:00,22.99,22.99,22.98,22.98,110000.0,19.1324,19.1324,19.1241,19.1241,110000.0
2013-04-30 11:00:00,22.98,22.99,22.98,22.99,61500.0,19.1241,19.1324,19.1241,19.1324,61500.0
2013-04-30 11:10:00,22.99,23.0,22.98,22.99,92500.0,19.1324,19.1408,19.1241,19.1324,92500.0
2013-04-30 11:20:00,22.99,23.0,22.98,23.0,68000.0,19.1324,19.1408,19.1241,19.1408,68000.0
2013-04-30 11:30:00,22.99,23.03,22.99,23.02,62000.0,19.1324,19.1657,19.1324,19.1574,62000.0
2013-04-30 11:40:00,23.02,23.03,23.02,23.02,81500.0,19.1574,19.1657,19.1574,19.1574,81500.0
2013-04-30 11:50:00,23.02,23.06,23.02,23.05,653000.0,19.1574,19.1907,19.1574,19.1824,653000.0
2013-04-30 12:00:00,23.05,23.05,23.03,23.04,100000.0,19.1824,19.1824,19.1657,19.1741,100000.0
2013-04-30 12:10:00,23.04,23.05,23.03,23.03,104000.0,19.1741,19.1824,19.1657,19.1657,104000.0
2013-04-30 12:20:00,23.03,23.03,23.02,23.03,54500.0,19.1657,19.1657,19.1574,19.1657,54500.0
2013-04-30 12:30:00,23.02,23.04,23.02,23.03,63000.0,19.1574,19.1741,19.1574,19.1657,63000.0
2013-04-30 12:40:00,23.04,23.07,23.03,23.07,59000.0,19.1741,19.199,19.1657,19.199,59000.0
2013-04-30 12:50:00,23.07,23.08,23.07,23.07,69500.0,19.199,19.2073,19.199,19.199,69500.0
2013-04-30 13:00:00,23.08,23.08,23.06,23.07,103500.0,19.2073,19.2073,19.1907,19.199,103500.0
2013-04-30 13:10:00,23.07,23.07,23.06,23.07,269000.0,19.199,19.199,19.1907,19.199,269000.0
2013-04-30 13:20:00,23.07,23.07,23.06,23.07,60500.0,19.199,19.199,19.1907,19.199,60500.0
2013-04-30 13:30:00,23.06,23.07,23.06,23.07,66000.0,19.1907,19.199,19.1907,19.199,66000.0
2013-04-30 13:40:00,23.06,23.07,23.06,23.07,65000.0,19.1907,19.199,19.1907,19.199,65000.0
2013-04-30 13:50:00,23.07,23.07,23.06,23.06,52500.0,19.199,19.199,19.1907,19.1907,52500.0
2013-04-30 14:00:00,23.06,23.06,23.03,23.03,107500.0,19.1907,19.1907,19.1657,19.1657,107500.0
2013-04-30 14:10:00,23.03,23.04,23.03,23.04,120000.0,19.1657,19.1741,19.1657,19.1741,120000.0
2013-04-30 14:20:00,23.04,23.06,23.04,23.05,112500.0,19.1741,19.1907,19.1741,19.1824,112500.0
2013-04-30 14:30:00,23.05,23.05,23.03,23.04,136500.0,19.1824,19.1824,19.1657,19.1741,136500.0
2013-04-30 14:40:00,23.04,23.05,23.04,23.04,144500.0,19.1741,19.1824,19.1741,19.1741,144500.0
2013-04-30 14:50:00,23.04,23.05,23.03,23.05,157000.0,19.1741,19.1824,19.1657,19.1824,157000.0
2013-04-30 15:00:00,23.05,23.05,23.03,23.04,150500.0,19.1824,19.1824,19.1657,19.1741,150500.0
2013-04-30 15:10:00,23.03,23.05,23.03,23.04,110500.0,19.1657,19.1824,19.1657,19.1741,110500.0
2013-04-30 15:20:00,23.04,23.06,23.04,23.05,90500.0,19.1741,19.1907,19.1741,19.1824,90500.0
2013-04-30 15:30:00,23.05,23.08,23.05,23.08,295500.0,19.1824,19.2073,19.1824,19.2073,295500.0
2013-04-30 15:40:00,23.07,23.09,23.07,23.09,246500.0,19.199,19.2157,19.199,19.2157,246500.0
2013-04-30 15:50:00,23.09,23.16,23.09,23.16,589000.0,19.2157,19.2739,19.2157,19.2739,589000.0
2013-05-01 09:30:00,23.09,23.09,23.02,23.07,497000.0,19.2157,19.2157,19.1574,19.199,497000.0
2013-05-01 09:40:00,23.07,23.08,23.02,23.03,68500.0,19.199,19.2073,19.1574,19.1657,68500.0
2013-05-01 09:50:00,23.02,23.02,22.97,22.98,170500.0,19.1574,19.1574,19.1158,19.1241,170500.0
2013-05-01 10:00:00,22.98,23.01,22.93,22.95,109500.0,19.1241,19.1491,19.0825,19.0992,109500.0
2013-05-01 10:10:00,22.95,22.95,22.9,22.92,44000.0,19.0992,19.0992,19.0575,19.0742,44000.0
2013-05-01 10:20:00,22.91,22.94,22.91,22.91,395000.0,19.0659,19.0908,19.0659,19.0659,395000.0
2013-05-01 10:30:00,22.91,22.95,22.9,22.95,85500.0,19.0659,19.0992,19.0575,19.0992,85500.0
2013-05-01 10:40:00,22.95,22.96,22.94,22.95,30500.0,19.0992,19.1075,19.0908,19.0992,30500.0
2013-05-01 10:50:00,22.95,22.97,22.94,22.96,97000.0,19.0992,19.1158,19.0908,19.1075,97000.0
2013-05-01 11:00:00,22.96,22.96,22.93,22.96,97500.0,19.1075,19.1075,19.0825,19.1075,97500.0
2013-05-01 11:10:00,22.95,22.96,22.94,22.94,79500.0,19.0992,19.1075,19.0908,19.0908,79500.0
2013-05-01 11:20:00,22.94,22.95,22.92,22.94,65000.0,19.0908,19.0992,19.0742,19.0908,65000.0
2013-05-01 11:30:00,22.94,22.95,22.92,22.92,34000.0,19.0908,19.0992,19.0742,19.0742,34000.0
2013-05-01 11:40:00,22.92,22.92,22.87,22.89,72000.0,19.0742,19.0742,19.0326,19.0492,72000.0
2013-05-01 11:50:00,22.9,22.92,22.9,22.92,76000.0,19.0575,19.0742,19.0575,19.0742,76000.0
2013-05-01 12:00:00,22.92,22.92,22.9,22.9,23000.0,19.0742,19.0742,19.0575,19.0575,23000.0
2013-05-01 12:10:00,22.9,22.91,22.88,22.91,29000.0,19.0575,19.0659,19.0409,19.0659,29000.0
2013-05-01 12:20:00,22.91,22.92,22.91,22.91,60500.0,19.0659,19.0742,19.0659,19.0659,60500.0
2013-05-01 12:30:00,22.91,22.92,22.9,22.9,52000.0,19.0659,19.0742,19.0575,19.0575,52000.0
2013-05-01 12:40:00,22.9,22.92,22.9,22.91,25500.0,19.0575,19.0742,19.0575,19.0659,25500.0
2013-05-01 12:50:00,22.91,22.91,22.87,22.87,38500.0,19.0659,19.0659,19.0326,19.0326,38500.0
2013-05-01 13:00:00,22.87,22.87,22.83,22.83,73000.0,19.0326,19.0326,18.9993,18.9993,73000.0
2013-05-01 13:10:00,22.85,22.85,22.83,22.83,391500.0,19.0159,19.0159,18.9993,18.9993,391500.0
2013-05-01 13:20:00,22.84,22.86,22.83,22.86,164500.0,19.0076,19.0243,18.9993,19.0243,164500.0
2013-05-01 13:30:00,22.87,22.87,22.84,22.84,99000.0,19.0326,19.0326,19.0076,19.0076,99000.0
2013-05-01 13:40:00,22.84,22.84,22.82,22.82,111500.0,19.0076,19.0076,18.991,18.991,111500.0
2013-05-01 13:50:00,22.82,22.83,22.8,22.83,124500.0,18.991,18.9993,18.9743,18.9993,124500.0
2013-05-01 14:00:00,22.83,22.89,22.83,22.88,102500.0,18.9993,19.0492,18.9993,19.0409,102500.0
2013-05-01 14:10:00,22.88,22.88,22.83,22.86,148500.0,19.0409,19.0409,18.9993,19.0243,148500.0
2013-05-01 14:20:00,22.86,22.9,22.86,22.87,107500.0,19.0243,19.0575,19.0243,19.0326,107500.0
2013-05-01 14:30:00,22.88,22.88,22.83,22.85,94500.0,19.0409,19.0409,18.9993,19.0159,94500.0
2013-05-01 14:40:00,22.84,22.86,22.83,22.85,70000.0,19.0076,19.0243,18.9993,19.0159,70000.0
2013-05-01 14:50:00,22.85,22.87,22.84,22.85,144500.0,19.0159,19.0326,19.0076,19.0159,144500.0
2013-05-01 15:00:00,22.85,22.86,22.83,22.83,104500.0,19.0159,19.0243,18.9993,18.9993,104500.0
2013-05-01 15:10:00,22.82,22.82,22.78,22.8,113000.0,18.991,18.991,18.9577,18.9743,113000.0
2013-05-01 15:20:00,22.8,22.8,22.76,22.76,153500.0,18.9743,18.9743,18.941,18.941,153500.0
2013-05-01 15:30:00,22.76,22.78,22.76,22.76,109000.0,18.941,18.9577,18.941,18.941,109000.0
2013-05-01 15:40:00,22.75,22.77,22.73,22.76,239000.0,18.9327,18.9494,18.9161,18.941,239000.0
2013-05-01 15:50:00,22.76,22.76,22.74,22.74,736500.0,18.941,18.941,18.9244,18.9244,736500.0
2013-05-02 09:30:00,22.84,22.86,22.79,22.84,313000.0,19.0076,19.0243,18.966,19.0076,313000.0
2013-05-02 09:40:00,22.83,22.84,22.81,22.84,54500.0,18.9993,19.0076,18.9827,19.0076,54500.0
2013-05-02 09:50:00,22.82,22.84,22.79,22.79,48000.0,18.991,19.0076,18.966,18.966,48000.0
2013-05-02 10:00:00,22.8,22.82,22.8,22.82,61000.0,18.9743,18.991,18.9743,18.991,61000.0
2013-05-02 10:10:00,22.83,22.88,22.83,22.87,430000.0,18.9993,19.0409,18.9993,19.0326,430000.0
2013-05-02 10:20:00,22.87,22.9,22.87,22.9,103000.0,19.0326,19.0575,19.0326,19.0575,103000.0
2013-05-02 10:30:00,22.89,22.92,22.88,22.91,88000.0,19.0492,19.0742,19.0409,19.0659,88000.0
2013-05-02 10:40:00,22.9,22.92,22.9,22.9,123500.0,19.0575,19.0742,19.0575,19.0575,123500.0
2013-05-02 10:50:00,22.9,22.92,22.9,22.91,66500.0,19.0575,19.0742,19.0575,19.0659,66500.0
2013-05-02 11:00:00,22.91,22.93,22.91,22.93,68000.0,19.0659,19.0825,19.0659,19.0825,68000.0
2013-05-02 11:10:00,22.93,22.98,22.93,22.97,173000.0,19.0825,19.1241,19.0825,19.1158,173000.0
2013-05-02 11:20:00,22.97,22.99,22.97,22.98,77500.0,19.1158,19.1324,19.1158,19.1241,77500.0
2013-05-02 11:30:00,22.98,22.98,22.96,22.96,37000.0,19.1241,19.1241,19.1075,19.1075,37000.0
2013-05-02 11:40:00,22.96,22.98,22.95,22.98,60500.0,19.1075,19.1241,19.0992,19.1241,60500.0
2013-05-02 11:50:00,22.98,22.98,22.96,22.97,76500.0,19.1241,19.1241,19.1075,19.1158,76500.0
2013-05-02 12:00:00,22.97,22.97,22.95,22.95,53500.0,19.1158,19.1158,19.0992,19.0992,53500.0
2013-05-02 12:10:00,22.95,22.96,22.94,22.95,76500.0,19.0992,19.1075,19.0908,19.0992,76500.0
2013-05-02 12:20:00,22.95,22.95,22.92,22.93,64500.0,19.0992,19.0992,19.0742,19.0825,64500.0
2013-05-02 12:30:00,22.93,22.95,22.93,22.93,63000.0,19.0825,19.0992,19.0825,19.0825,63000.0
2013-05-02 12:40:00,22.93,22.94,22.93,22.94,50500.0,19.0825,19.0908,19.0825,19.0908,50500.0
2013-05-02 12:50:00,22.94,22.95,22.94,22.95,59500.0,19.0908,19.0992,19.0908,19.0992,59500.0
2013-05-02 13:00:00,22.96,22.97,22.95,22.96,37000.0,19.1075,19.1158,19.0992,19.1075,37000.0
2013-05-02 13:10:00,22.96,22.96,22.95,22.96,104000.0,19.1075,19.1075,19.0992,19.1075,104000.0
2013-05-02 13:20:00,22.96,22.98,22.96,22.97,64000.0,19.1075,19.1241,19.1075,19.1158,64000.0
2013-05-02 13:30:00,22.97,22.98,22.97,22.97,19500.0,19.1158,19.1241,19.1158,19.1158,19500.0
2013-05-02 13:40:00,22.97,22.98,22.97,22.97,24500.0,19.1158,19.1241,19.1158,19.1158,24500.0
2013-05-02 13:50:00,22.97,22.98,22.97,22.98,17000.0,19.1158,19.1241,19.1158,19.1241,17000.0
2013-05-02 14:00:00,22.98,22.99,22.97,22.97,58500.0,19.1241,19.1324,19.1158,19.1158,58500.0
2013-05-02 14:10:00,22.97,22.98,22.96,22.98,40500.0,19.1158,19.1241,19.1075,19.1241,40500.0
2013-05-02 14:20:00,22.98,22.98,22.96,22.97,40500.0,19.1241,19.1241,19.1075,19.1158,40500.0
2013-05-02 14:30:00,22.97,22.99,22.97,22.99,35000.0,19.1158,19.1324,19.1158,19.1324,35000.0
2013-05-02 14:40:00,22.98,22.99,22.98,22.98,54500.0,19.1241,19.1324,19.1241,19.1241,54500.0
2013-05-02 14:50:00,22.98,22.99,22.97,22.98,24500.0,19.1241,19.1324,19.1158,19.1241,24500.0
2013-05-02 15:00:00,22.98,22.99,22.97,22.97,227000.0,19.1241,19.1324,19.1158,19.1158,227000.0
2013-05-02 15:10:00,22.97,22.99,22.97,22.98,93000.0,19.1158,19.1324,19.1158,19.1241,93000.0
2013-05-02 15:20:00,22.98,22.99,22.98,22.98,85500.0,19.1241,19.1324,19.1241,19.1241,85500.0
2013-05-02 15:30:00,22.98,22.99,22.98,22.98,51000.0,19.1241,19.1324,19.1241,19.1241,51000.0
2013-05-02 15:40:00,22.98,22.98,22.97,22.98,54500.0,19.1241,19.1241,19.1158,19.1241,54500.0
2013-05-02 15:50:00,22.97,22.98,22.96,22.96,157500.0,19.1158,19.1241,19.1075,19.1075,157500.0
2013-05-03 09:30:00,23.28,23.3,23.12,23.3,550000.0,19.3738,19.3904,19.2406,19.3904,550000.0
2013-05-03 09:40:00,23.3,23.35,23.29,23.34,75500.0,19.3904,19.432,19.3821,19.4237,75500.0
2013-05-03 09:50:00,23.34,23.36,23.33,23.33,61500.0,19.4237,19.4404,19.4154,19.4154,61500.0
2013-05-03 10:00:00,23.33,23.34,23.29,23.31,81000.0,19.4154,19.4237,19.3821,19.3988,81000.0
2013-05-03 10:10:00,23.31,23.31,23.3,23.31,37500.0,19.3988,19.3988,19.3904,19.3988,37500.0
2013-05-03 10:20:00,23.3,23.37,23.3,23.37,44500.0,19.3904,19.4487,19.3904,19.4487,44500.0
2013-05-03 10:30:00,23.37,23.38,23.34,23.35,101000.0,19.4487,19.457,19.4237,19.432,101000.0
2013-05-03 10:40:00,23.35,23.36,23.35,23.36,64000.0,19.432,19.4404,19.432,19.4404,64000.0
2013-05-03 10:50:00,23.35,23.36,23.34,23.35,64500.0,19.432,19.4404,19.4237,19.432,64500.0
2013-05-03 11:00:00,23.35,23.35,23.33,23.35,53500.0,19.432,19.432,19.4154,19.432,53500.0
2013-05-03 11:10:00,23.35,23.35,23.33,23.33,30000.0,19.432,19.432,19.4154,19.4154,30000.0
2013-05-03 11:20:00,23.34,23.34,23.32,23.32,40500.0,19.4237,19.4237,19.4071,19.4071,40500.0
2013-05-03 11:30:00,23.32,23.35,23.32,23.33,35500.0,19.4071,19.432,19.4071,19.4154,35500.0
2013-05-03 11:40:00,23.34,23.34,23.33,23.33,35000.0,19.4237,19.4237,19.4154,19.4154,35000.0
2013-05-03 11:50:00,23.34,23.34,23.32,23.33,45000.0,19.4237,19.4237,19.4071,19.4154,45000.0
2013-05-03 12:00:00,23.33,23.34,23.32,23.34,106000.0,19.4154,19.4237,19.4071,19.4237,106000.0
2013-05-03 12:10:00,23.34,23.35,23.33,23.35,34000.0,19.4237,19.432,19.4154,19.432,34000.0
2013-05-03 12:20:00,23.34,23.35,23.34,23.35,13000.0,19.4237,19.432,19.4237,19.432,13000.0
2013-05-03 12:30:00,23.35,23.35,23.34,23.34,33500.0,19.432,19.432,19.4237,19.4237,33500.0
2013-05-03 12:40:00,23.34,23.35,23.34,23.34,15500.0,19.4237,19.432,19.4237,19.4237,15500.0
2013-05-03 12:50:00,23.34,23.34,23.33,23.34,20500.0,19.4237,19.4237,19.4154,19.4237,20500.0
2013-05-03 13:00:00,23.34,23.34,23.33,23.33,34000.0,19.4237,19.4237,19.4154,19.4154,34000.0
2013-05-03 13:10:00,23.33,23.34,23.33,23.33,27500.0,19.4154,19.4237,19.4154,19.4154,27500.0
2013-05-03 13:20:00,23.33,23.33,23.3,23.3,34000.0,19.4154,19.4154,19.3904,19.3904,34000.0
2013-05-03 13:30:00,23.3,23.31,23.3,23.31,24000.0,19.3904,19.3988,19.3904,19.3988,24000.0
2013-05-03 13:40:00,23.31,23.32,23.31,23.31,52500.0,19.3988,19.4071,19.3988,19.3988,52500.0
2013-05-03 13:50:00,23.31,23.31,23.29,23.29,133000.0,19.3988,19.3988,19.3821,19.3821,133000.0
2013-05-03 14:00:00,23.29,23.3,23.29,23.29,33500.0,19.3821,19.3904,19.3821,19.3821,33500.0
2013-05-03 14:10:00,23.29,23.3,23.29,23.3,15000.0,19.3821,19.3904,19.3821,19.3904,15000.0
2013-05-03 14:20:00,23.3,23.3,23.29,23.3,77000.0,19.3904,19.3904,19.3821,19.3904,77000.0
2013-05-03 14:30:00,23.3,23.3,23.27,23.27,21000.0,19.3904,19.3904,19.3655,19.3655,21000.0
2013-05-03 14:40:00,23.27,23.27,23.25,23.26,26500.0,19.3655,19.3655,19.3488,19.3571,26500.0
2013-05-03 14:50:00,23.27,23.27,23.26,23.27,20000.0,19.3655,19.3655,19.3571,19.3655,20000.0
2013-05-03 15:00:00,23.27,23.27,23.25,23.25,30500.0,19.3655,19.3655,19.3488,19.3488,30500.0
2013-05-03 15:10:00,23.25,23.27,23.25,23.26,156000.0,19.3488,19.3655,19.3488,19.3571,156000.0
2013-05-03 15:20:00,23.26,23.28,23.25,23.28,49500.0,19.3571,19.3738,19.3488,19.3738,49500.0
2013-05-03 15:30:00,23.28,23.29,23.27,23.29,46500.0,19.3738,19.3821,19.3655,19.3821,46500.0
2013-05-03 15:40:00,23.28,23.3,23.28,23.29,71000.0,19.3738,19.3904,19.3738,19.3821,71000.0
2013-05-03 15:50:00,23.3,23.3,23.25,23.26,167500.0,19.3904,19.3904,19.3488,19.3571,167500.0
2013-05-06 09:30:00,23.27,23.32,23.24,23.3,176000.0,19.3655,19.4071,19.3405,19.3904,176000.0
2013-05-06 09:40:00,23.3,23.3,23.28,23.29,16000.0,19.3904,19.3904,19.3738,19.3821,16000.0
2013-05-06 09:50:00,23.29,23.29,23.27,23.29,38000.0,19.3821,19.3821,19.3655,19.3821,38000.0
2013-05-06 10:00:00,23.31,23.35,23.3,23.34,35000.0,19.3988,19.432,19.3904,19.4237,35000.0
2013-05-06 10:10:00,23.35,23.35,23.33,23.33,66000.0,19.432,19.432,19.4154,19.4154,66000.0
2013-05-06 10:20:00,23.34,23.37,23.34,23.37,49000.0,19.4237,19.4487,19.4237,19.4487,49000.0
2013-05-06 10:30:00,23.37,23.37,23.36,23.37,39000.0,19.4487,19.4487,19.4404,19.4487,39000.0
2013-05-06 10:40:00,23.36,23.36,23.34,23.34,45500.0,19.4404,19.4404,19.4237,19.4237,45500.0
2013-05-06 10:50:00,23.34,23.34,23.31,23.31,43500.0,19.4237,19.4237,19.3988,19.3988,43500.0
2013-05-06 11:00:00,23.31,23.33,23.31,23.32,39500.0,19.3988,19.4154,19.3988,19.4071,39500.0
2013-05-06 11:10:00,23.32,23.34,23.32,23.33,42000.0,19.4071,19.4237,19.4071,19.4154,42000.0
2013-05-06 11:20:00,23.33,23.34,23.33,23.33,27500.0,19.4154,19.4237,19.4154,19.4154,27500.0
2013-05-06 11:30:00,23.32,23.32,23.29,23.3,29000.0,19.4071,19.4071,19.3821,19.3904,29000.0
2013-05-06 11:40:00,23.3,23.33,23.3,23.33,29000.0,19.3904,19.4154,19.3904,19.4154,29000.0
2013-05-06 11:50:00,23.33,23.35,23.32,23.34,332500.0,19.4154,19.432,19.4071,19.4237,332500.0
2013-05-06 12:00:00,23.35,23.35,23.34,23.35,52000.0,19.432,19.432,19.4237,19.432,52000.0
2013-05-06 12:10:00,23.35,23.38,23.35,23.38,53000.0,19.432,19.457,19.432,19.457,53000.0
2013-05-06 12:20:00,23.38,23.38,23.35,23.35,91000.0,19.457,19.457,19.432,19.432,91000.0
2013-05-06 12:30:00,23.35,23.36,23.34,23.35,199000.0,19.432,19.4404,19.4237,19.432,199000.0
2013-05-06 12:40:00,23.36,23.37,23.35,23.37,18000.0,19.4404,19.4487,19.432,19.4487,18000.0
2013-05-06 12:50:00,23.37,23.37,23.36,23.36,20000.0,19.4487,19.4487,19.4404,19.4404,20000.0
2013-05-06 13:00:00,23.36,23.36,23.35,23.35,13500.0,19.4404,19.4404,19.432,19.432,13500.0
2013-05-06 13:10:00,23.35,23.36,23.35,23.35,25000.0,19.432,19.4404,19.432,19.432,25000.0
2013-05-06 13:20:00,23.35,23.36,23.35,23.35,19000.0,19.432,19.4404,19.432,19.432,19000.0
2013-05-06 13:30:00,23.36,23.38,23.36,23.37,26500.0,19.4404,19.457,19.4404,19.4487,26500.0
2013-05-06 13:40:00,23.36,23.37,23.36,23.36,23500.0,19.4404,19.4487,19.4404,19.4404,23500.0
2013-05-06 13:50:00,23.36,23.38,23.36,23.38,16000.0,19.4404,19.457,19.4404,19.457,16000.0
2013-05-06 14:00:00,23.38,23.39,23.37,23.39,33000.0,19.457,19.4653,19.4487,19.4653,33000.0
2013-05-06 14:10:00,23.39,23.4,23.39,23.4,19500.0,19.4653,19.4737,19.4653,19.4737,19500.0
2013-05-06 14:20:00,23.4,23.41,23.39,23.39,21500.0,19.4737,19.482,19.4653,19.4653,21500.0
2013-05-06 14:30:00,23.39,23.4,23.39,23.39,43500.0,19.4653,19.4737,19.4653,19.4653,43500.0
2013-05-06 14:40:00,23.39,23.4,23.38,23.38,92500.0,19.4653,19.4737,19.457,19.457,92500.0
2013-05-06 14:50:00,23.38,23.39,23.37,23.38,61500.0,19.457,19.4653,19.4487,19.457,61500.0
2013-05-06 15:00:00,23.38,23.39,23.37,23.38,156500.0,19.457,19.4653,19.4487,19.457,156500.0
2013-05-06 15:10:00,23.38,23.38,23.37,23.37,72000.0,19.457,19.457,19.4487,19.4487,72000.0
2013-05-06 15:20:00,23.37,23.37,23.36,23.37,99000.0,19.4487,19.4487,19.4404,19.4487,99000.0
2013-05-06 15:30:00,23.37,23.38,23.37,23.38,34000.0,19.4487,19.457,19.4487,19.457,34000.0
2013-05-06 15:40:00,23.38,23.39,23.38,23.38,291000.0,19.457,19.4653,19.457,19.457,291000.0
2013-05-06 15:50:00,23.38,23.39,23.36,23.39,191500.0,19.457,19.4653,19.4404,19.4653,191500.0
2013-05-07 09:30:00,23.44,23.47,23.41,23.47,105000.0,19.5069,19.5319,19.482,19.5319,105000.0
2013-05-07 09:40:00,23.48,23.51,23.47,23.51,51500.0,19.5402,19.5652,19.5319,19.5652,51500.0
2013-05-07 09:50:00,23.51,23.52,23.5,23.51,45000.0,19.5652,19.5735,19.5569,19.5652,45000.0
2013-05-07 10:00:00,23.52,23.52,23.48,23.48,39000.0,19.5735,19.5735,19.5402,19.5402,39000.0
2013-05-07 10:10:00,23.48,23.48,23.39,23.39,33000.0,19.5402,19.5402,19.4653,19.4653,33000.0
2013-05-07 10:20:00,23.39,23.47,23.39,23.46,43500.0,19.4653,19.5319,19.4653,19.5236,43500.0
2013-05-07 10:30:00,23.46,23.48,23.46,23.48,31500.0,19.5236,19.5402,19.5236,19.5402,31500.0
2013-05-07 10:40:00,23.47,23.5,23.47,23.5,27500.0,19.5319,19.5569,19.5319,19.5569,27500.0
2013-05-07 10:50:00,23.49,23.5,23.46,23.46,81500.0,19.5486,19.5569,19.5236,19.5236,81500.0
2013-05-07 11:00:00,23.46,23.48,23.46,23.48,111500.0,19.5236,19.5402,19.5236,19.5402,111500.0
2013-05-07 11:10:00,23.48,23.49,23.47,23.47,143500.0,19.5402,19.5486,19.5319,19.5319,143500.0
2013-05-07 11:20:00,23.47,23.49,23.47,23.48,37000.0,19.5319,19.5486,19.5319,19.5402,37000.0
2013-05-07 11:30:00,23.48,23.49,23.48,23.48,33500.0,19.5402,19.5486,19.5402,19.5402,33500.0
2013-05-07 11:40:00,23.48,23.48,23.47,23.47,84500.0,19.5402,19.5402,19.5319,19.5319,84500.0
2013-05-07 11:50:00,23.47,23.47,23.46,23.47,33500.0,19.5319,19.5319,19.5236,19.5319,33500.0
2013-05-07 12:00:00,23.48,23.5,23.47,23.5,38000.0,19.5402,19.5569,19.5319,19.5569,38000.0
2013-05-07 12:10:00,23.5,23.5,23.49,23.49,351000.0,19.5569,19.5569,19.5486,19.5486,351000.0
2013-05-07 12:20:00,23.49,23.5,23.49,23.5,37500.0,19.5486,19.5569,19.5486,19.5569,37500.0
2013-05-07 12:30:00,23.49,23.51,23.49,23.51,42500.0,19.5486,19.5652,19.5486,19.5652,42500.0
2013-05-07 12:40:00,23.51,23.53,23.51,23.52,90500.0,19.5652,19.5818,19.5652,19.5735,90500.0
2013-05-07 12:50:00,23.53,23.53,23.52,23.53,65500.0,19.5818,19.5818,19.5735,19.5818,65500.0
2013-05-07 13:00:00,23.53,23.53,23.52,23.53,33000.0,19.5818,19.5818,19.5735,19.5818,33000.0
2013-05-07 13:10:00,23.53,23.54,23.52,23.53,365500.0,19.5818,19.5902,19.5735,19.5818,365500.0
2013-05-07 13:20:00,23.53,23.54,23.52,23.54,57500.0,19.5818,19.5902,19.5735,19.5902,57500.0
2013-05-07 13:30:00,23.54,23.55,23.53,23.54,40000.0,19.5902,19.5985,19.5818,19.5902,40000.0
2013-05-07 13:40:00,23.54,23.55,23.54,23.55,32500.0,19.5902,19.5985,19.5902,19.5985,32500.0
2013-05-07 13:50:00,23.55,23.56,23.55,23.55,40500.0,19.5985,19.6068,19.5985,19.5985,40500.0
2013-05-07 14:00:00,23.55,23.56,23.55,23.56,49000.0,19.5985,19.6068,19.5985,19.6068,49000.0
2013-05-07 14:10:00,23.56,23.57,23.56,23.56,49000.0,19.6068,19.6151,19.6068,19.6068,49000.0
2013-05-07 14:20:00,23.56,23.57,23.55,23.55,31500.0,19.6068,19.6151,19.5985,19.5985,31500.0
2013-05-07 14:30:00,23.55,23.55,23.54,23.54,29000.0,19.5985,19.5985,19.5902,19.5902,29000.0
2013-05-07 14:40:00,23.54,23.57,23.54,23.57,99500.0,19.5902,19.6151,19.5902,19.6151,99500.0
2013-05-07 14:50:00,23.57,23.59,23.57,23.58,36500.0,19.6151,19.6318,19.6151,19.6234,36500.0
2013-05-07 15:00:00,23.59,23.59,23.56,23.56,68500.0,19.6318,19.6318,19.6068,19.6068,68500.0
2013-05-07 15:10:00,23.56,23.57,23.56,23.57,40500.0,19.6068,19.6151,19.6068,19.6151,40500.0
2013-05-07 15:20:00,23.57,23.57,23.56,23.57,80000.0,19.6151,19.6151,19.6068,19.6151,80000.0
2013-05-07 15:30:00,23.57,23.58,23.57,23.57,120000.0,19.6151,19.6234,19.6151,19.6151,120000.0
2013-05-07 15:40:00,23.58,23.58,23.57,23.57,73000.0,19.6234,19.6234,19.6151,19.6151,73000.0
2013-05-07 15:50:00,23.57,23.59,23.57,23.59,126000.0,19.6151,19.6318,19.6151,19.6318,126000.0
2013-05-08 09:30:00,23.54,23.56,23.53,23.55,102000.0,19.5902,19.6068,19.5818,19.5985,102000.0
2013-05-08 09:40:00,23.56,23.59,23.56,23.57,32000.0,19.6068,19.6318,19.6068,19.6151,32000.0
2013-05-08 09:50:00,23.57,23.59,23.56,23.59,35500.0,19.6151,19.6318,19.6068,19.6318,35500.0
2013-05-08 10:00:00,23.6,23.61,23.59,23.59,8500.0,19.6401,19.6484,19.6318,19.6318,8500.0
2013-05-08 10:10:00,23.59,23.61,23.59,23.59,36500.0,19.6318,19.6484,19.6318,19.6318,36500.0
2013-05-08 10:20:00,23.59,23.59,23.57,23.58,27000.0,19.6318,19.6318,19.6151,19.6234,27000.0
2013-05-08 10:30:00,23.58,23.61,23.57,23.59,51000.0,19.6234,19.6484,19.6151,19.6318,51000.0
2013-05-08 10:40:00,23.59,23.61,23.59,23.61,64000.0,19.6318,19.6484,19.6318,19.6484,64000.0
2013-05-08 10:50:00,23.6,23.62,23.6,23.61,128500.0,19.6401,19.6567,19.6401,19.6484,128500.0
2013-05-08 11:00:00,23.61,23.63,23.61,23.63,76500.0,19.6484,19.6651,19.6484,19.6651,76500.0
2013-05-08 11:10:00,23.63,23.65,23.63,23.64,38500.0,19.6651,19.6817,19.6651,19.6734,38500.0
2013-05-08 11:20:00,23.64,23.64,23.63,23.63,28500.0,19.6734,19.6734,19.6651,19.6651,28500.0
2013-05-08 11:30:00,23.63,23.64,23.63,23.64,19500.0,19.6651,19.6734,19.6651,19.6734,19500.0
2013-05-08 11:40:00,23.64,23.64,23.63,23.64,16000.0,19.6734,19.6734,19.6651,19.6734,16000.0
2013-05-08 11:50:00,23.64,23.65,23.64,23.65,26500.0,19.6734,19.6817,19.6734,19.6817,26500.0
2013-05-08 12:00:00,23.65,23.65,23.65,23.65,18000.0,19.6817,19.6817,19.6817,19.6817,18000.0
2013-05-08 12:10:00,23.65,23.65,23.64,23.64,13000.0,19.6817,19.6817,19.6734,19.6734,13000.0
2013-05-08 12:20:00,23.64,23.66,23.64,23.64,57000.0,19.6734,19.69,19.6734,19.6734,57000.0
2013-05-08 12:30:00,23.64,23.64,23.62,23.63,47000.0,19.6734,19.6734,19.6567,19.6651,47000.0
2013-05-08 12:40:00,23.64,23.64,23.64,23.64,76000.0,19.6734,19.6734,19.6734,19.6734,76000.0
2013-05-08 12:50:00,23.64,23.64,23.63,23.64,122000.0,19.6734,19.6734,19.6651,19.6734,122000.0
2013-05-08 13:00:00,23.64,23.66,23.64,23.65,28500.0,19.6734,19.69,19.6734,19.6817,28500.0
2013-05-08 13:10:00,23.65,23.65,23.64,23.65,21500.0,19.6817,19.6817,19.6734,19.6817,21500.0
2013-05-08 13:20:00,23.65,23.66,23.64,23.65,43000.0,19.6817,19.69,19.6734,19.6817,43000.0
2013-05-08 13:30:00,23.65,23.65,23.64,23.65,48000.0,19.6817,19.6817,19.6734,19.6817,48000.0
2013-05-08 13:40:00,23.64,23.64,23.63,23.63,76500.0,19.6734,19.6734,19.6651,19.6651,76500.0
2013-05-08 13:50:00,23.63,23.63,23.62,23.62,83500.0,19.6651,19.6651,19.6567,19.6567,83500.0
2013-05-08 14:00:00,23.62,23.63,23.61,23.62,22000.0,19.6567,19.6651,19.6484,19.6567,22000.0
2013-05-08 14:10:00,23.62,23.62,23.61,23.62,33000.0,19.6567,19.6567,19.6484,19.6567,33000.0
2013-05-08 14:20:00,23.62,23.62,23.62,23.62,16500.0,19.6567,19.6567,19.6567,19.6567,16500.0
2013-05-08 14:30:00,23.61,23.61,23.56,23.58,45000.0,19.6484,19.6484,19.6068,19.6234,45000.0
2013-05-08 14:40:00,23.58,23.58,23.55,23.57,93500.0,19.6234,19.6234,19.5985,19.6151,93500.0
2013-05-08 14:50:00,23.58,23.59,23.57,23.59,50000.0,19.6234,19.6318,19.6151,19.6318,50000.0
2013-05-08 15:00:00,23.59,23.6,23.58,23.6,42500.0,19.6318,19.6401,19.6234,19.6401,42500.0
2013-05-08 15:10:00,23.6,23.63,23.59,23.63,594500.0,19.6401,19.6651,19.6318,19.6651,594500.0
2013-05-08 15:20:00,23.63,23.66,23.63,23.65,19500.0,19.6651,19.69,19.6651,19.6817,19500.0
2013-05-08 15:30:00,23.65,23.66,23.63,23.64,51500.0,19.6817,19.69,19.6651,19.6734,51500.0
2013-05-08 15:40:00,23.64,23.66,23.64,23.66,58000.0,19.6734,19.69,19.6734,19.69,58000.0
2013-05-08 15:50:00,23.66,23.7,23.66,23.7,198000.0,19.69,19.7233,19.69,19.7233,198000.0
2013-05-09 09:30:00,23.71,23.71,23.67,23.7,162500.0,19.7316,19.7316,19.6983,19.7233,162500.0
2013-05-09 09:40:00,23.7,23.72,23.7,23.71,65500.0,19.7233,19.74,19.7233,19.7316,65500.0
2013-05-09 09:50:00,23.69,23.71,23.69,23.7,23500.0,19.715,19.7316,19.715,19.7233,23500.0
2013-05-09 10:00:00,23.71,23.71,23.65,23.65,42000.0,19.7316,19.7316,19.6817,19.6817,42000.0
2013-05-09 10:10:00,23.65,23.66,23.64,23.64,39000.0,19.6817,19.69,19.6734,19.6734,39000.0
2013-05-09 10:20:00,23.62,23.63,23.58,23.6,66000.0,19.6567,19.6651,19.6234,19.6401,66000.0
2013-05-09 10:30:00,23.59,23.64,23.59,23.63,38000.0,19.6318,19.6734,19.6318,19.6651,38000.0
2013-05-09 10:40:00,23.63,23.65,23.63,23.65,40500.0,19.6651,19.6817,19.6651,19.6817,40500.0
2013-05-09 10:50:00,23.65,23.66,23.65,23.65,36500.0,19.6817,19.69,19.6817,19.6817,36500.0
2013-05-09 11:00:00,23.65,23.68,23.65,23.68,30000.0,19.6817,19.7067,19.6817,19.7067,30000.0
2013-05-09 11:10:00,23.68,23.68,23.66,23.66,45000.0,19.7067,19.7067,19.69,19.69,45000.0
2013-05-09 11:20:00,23.66,23.69,23.66,23.69,43500.0,19.69,19.715,19.69,19.715,43500.0
2013-05-09 11:30:00,23.69,23.69,23.66,23.67,41000.0,19.715,19.715,19.69,19.6983,41000.0
2013-05-09 11:40:00,23.67,23.68,23.66,23.67,34500.0,19.6983,19.7067,19.69,19.6983,34500.0
2013-05-09 11:50:00,23.67,23.67,23.66,23.66,25000.0,19.6983,19.6983,19.69,19.69,25000.0
2013-05-09 12:00:00,23.66,23.66,23.65,23.65,20500.0,19.69,19.69,19.6817,19.6817,20500.0
2013-05-09 12:10:00,23.66,23.66,23.65,23.66,22500.0,19.69,19.69,19.6817,19.69,22500.0
2013-05-09 12:20:00,23.65,23.65,23.63,23.64,37500.0,19.6817,19.6817,19.6651,19.6734,37500.0
2013-05-09 12:30:00,23.64,23.65,23.64,23.65,27500.0,19.6734,19.6817,19.6734,19.6817,27500.0
2013-05-09 12:40:00,23.66,23.66,23.66,23.66,12500.0,19.69,19.69,19.69,19.69,12500.0
2013-05-09 12:50:00,23.66,23.67,23.66,23.67,34500.0,19.69,19.6983,19.69,19.6983,34500.0
2013-05-09 13:00:00,23.66,23.68,23.66,23.68,30500.0,19.69,19.7067,19.69,19.7067,30500.0
2013-05-09 13:10:00,23.67,23.68,23.67,23.68,17000.0,19.6983,19.7067,19.6983,19.7067,17000.0
2013-05-09 13:20:00,23.67,23.69,23.67,23.69,45000.0,19.6983,19.715,19.6983,19.715,45000.0
2013-05-09 13:30:00,23.69,23.72,23.69,23.71,31000.0,19.715,19.74,19.715,19.7316,31000.0
2013-05-09 13:40:00,23.71,23.72,23.7,23.72,13500.0,19.7316,19.74,19.7233,19.74,13500.0
2013-05-09 13:50:00,23.71,23.72,23.7,23.71,60500.0,19.7316,19.74,19.7233,19.7316,60500.0
2013-05-09 14:00:00,23.71,23.71,23.69,23.7,46000.0,19.7316,19.7316,19.715,19.7233,46000.0
2013-05-09 14:10:00,23.69,23.7,23.69,23.7,43000.0,19.715,19.7233,19.715,19.7233,43000.0
2013-05-09 14:20:00,23.71,23.72,23.7,23.72,46500.0,19.7316,19.74,19.7233,19.74,46500.0
2013-05-09 14:30:00,23.71,23.72,23.68,23.68,72500.0,19.7316,19.74,19.7067,19.7067,72500.0
2013-05-09 14:40:00,23.68,23.68,23.67,23.67,135000.0,19.7067,19.7067,19.6983,19.6983,135000.0
2013-05-09 14:50:00,23.67,23.67,23.62,23.62,59000.0,19.6983,19.6983,19.6567,19.6567,59000.0
2013-05-09 15:00:00,23.62,23.64,23.58,23.63,223500.0,19.6567,19.6734,19.6234,19.6651,223500.0
2013-05-09 15:10:00,23.64,23.65,23.62,23.65,54000.0,19.6734,19.6817,19.6567,19.6817,54000.0
2013-05-09 15:20:00,23.65,23.67,23.64,23.66,68500.0,19.6817,19.6983,19.6734,19.69,68500.0
2013-05-09 15:30:00,23.67,23.68,23.64,23.64,40000.0,19.6983,19.7067,19.6734,19.6734,40000.0
2013-05-09 15:40:00,23.64,23.65,23.61,23.62,111000.0,19.6734,19.6817,19.6484,19.6567,111000.0
2013-05-09 15:50:00,23.62,23.62,23.59,23.62,210500.0,19.6567,19.6567,19.6318,19.6567,210500.0
2013-05-10 09:30:00,23.66,23.69,23.62,23.68,129000.0,19.69,19.715,19.6567,19.7067,129000.0
2013-05-10 09:40:00,23.68,23.68,23.62,23.64,56000.0,19.7067,19.7067,19.6567,19.6734,56000.0
2013-05-10 09:50:00,23.63,23.67,23.62,23.67,69000.0,19.6651,19.6983,19.6567,19.6983,69000.0
2013-05-10 10:00:00,23.68,23.7,23.67,23.68,51000.0,19.7067,19.7233,19.6983,19.7067,51000.0
2013-05-10 10:10:00,23.68,23.71,23.67,23.7,96000.0,19.7067,19.7316,19.6983,19.7233,96000.0
2013-05-10 10:20:00,23.7,23.7,23.68,23.69,42000.0,19.7233,19.7233,19.7067,19.715,42000.0
2013-05-10 10:30:00,23.68,23.68,23.62,23.64,77000.0,19.7067,19.7067,19.6567,19.6734,77000.0
2013-05-10 10:40:00,23.63,23.67,23.63,23.66,83500.0,19.6651,19.6983,19.6651,19.69,83500.0
2013-05-10 10:50:00,23.67,23.69,23.66,23.68,70500.0,19.6983,19.715,19.69,19.7067,70500.0
2013-05-10 11:00:00,23.68,23.7,23.67,23.69,153000.0,19.7067,19.7233,19.6983,19.715,153000.0
2013-05-10 11:10:00,23.69,23.7,23.68,23.69,86500.0,19.715,19.7233,19.7067,19.715,86500.0
2013-05-10 11:20:00,23.69,23.7,23.67,23.7,76500.0,19.715,19.7233,19.6983,19.7233,76500.0
2013-05-10 11:30:00,23.7,23.72,23.7,23.71,104000.0,19.7233,19.74,19.7233,19.7316,104000.0
2013-05-10 11:40:00,23.72,23.72,23.69,23.7,152000.0,19.74,19.74,19.715,19.7233,152000.0
2013-05-10 11:50:00,23.69,23.69,23.67,23.67,33000.0,19.715,19.715,19.6983,19.6983,33000.0
2013-05-10 12:00:00,23.67,23.68,23.65,23.65,67500.0,19.6983,19.7067,19.6817,19.6817,67500.0
2013-05-10 12:10:00,23.65,23.67,23.65,23.67,39000.0,19.6817,19.6983,19.6817,19.6983,39000.0
2013-05-10 12:20:00,23.67,23.68,23.67,23.68,28000.0,19.6983,19.7067,19.6983,19.7067,28000.0
2013-05-10 12:30:00,23.68,23.69,23.68,23.69,83000.0,19.7067,19.715,19.7067,19.715,83000.0
2013-05-10 12:40:00,23.69,23.71,23.68,23.69,105500.0,19.715,19.7316,19.7067,19.715,105500.0
2013-05-10 12:50:00,23.7,23.71,23.7,23.7,65000.0,19.7233,19.7316,19.7233,19.7233,65000.0
2013-05-10 13:00:00,23.7,23.74,23.7,23.74,44500.0,19.7233,19.7566,19.7233,19.7566,44500.0
2013-05-10 13:10:00,23.74,23.74,23.73,23.73,26500.0,19.7566,19.7566,19.7483,19.7483,26500.0
2013-05-10 13:20:00,23.73,23.75,23.73,23.74,41500.0,19.7483,19.7649,19.7483,19.7566,41500.0
2013-05-10 13:30:00,23.74,23.74,23.73,23.73,34500.0,19.7566,19.7566,19.7483,19.7483,34500.0
2013-05-10 13:40:00,23.73,23.74,23.73,23.74,70000.0,19.7483,19.7566,19.7483,19.7566,70000.0
2013-05-10 13:50:00,23.73,23.74,23.72,23.72,35500.0,19.7483,19.7566,19.74,19.74,35500.0
2013-05-10 14:00:00,23.72,23.75,23.72,23.74,23500.0,19.74,19.7649,19.74,19.7566,23500.0
2013-05-10 14:10:00,23.75,23.75,23.74,23.74,80500.0,19.7649,19.7649,19.7566,19.7566,80500.0
2013-05-10 14:20:00,23.75,23.76,23.75,23.76,35500.0,19.7649,19.7732,19.7649,19.7732,35500.0
2013-05-10 14:30:00,23.75,23.76,23.74,23.74,66500.0,19.7649,19.7732,19.7566,19.7566,66500.0
2013-05-10 14:40:00,23.73,23.75,23.73,23.75,58000.0,19.7483,19.7649,19.7483,19.7649,58000.0
2013-05-10 14:50:00,23.75,23.75,23.73,23.73,14500.0,19.7649,19.7649,19.7483,19.7483,14500.0
2013-05-10 15:00:00,23.74,23.75,23.74,23.75,19500.0,19.7566,19.7649,19.7566,19.7649,19500.0
2013-05-10 15:10:00,23.75,23.75,23.74,23.74,33500.0,19.7649,19.7649,19.7566,19.7566,33500.0
2013-05-10 15:20:00,23.74,23.75,23.74,23.75,39500.0,19.7566,19.7649,19.7566,19.7649,39500.0
2013-05-10 15:30:00,23.75,23.75,23.74,23.74,43000.0,19.7649,19.7649,19.7566,19.7566,43000.0
2013-05-10 15:40:00,23.75,23.77,23.75,23.77,54000.0,19.7649,19.7816,19.7649,19.7816,54000.0
2013-05-10 15:50:00,23.77,23.77,23.76,23.77,382500.0,19.7816,19.7816,19.7732,19.7816,382500.0
2013-05-13 09:30:00,23.73,23.73,23.7,23.72,93000.0,19.7483,19.7483,19.7233,19.74,93000.0
2013-05-13 09:40:00,23.73,23.73,23.7,23.71,23500.0,19.7483,19.7483,19.7233,19.7316,23500.0
2013-05-13 09:50:00,23.71,23.71,23.65,23.66,56500.0,19.7316,19.7316,19.6817,19.69,56500.0
2013-05-13 10:00:00,23.66,23.73,23.66,23.73,45000.0,19.69,19.7483,19.69,19.7483,45000.0
2013-05-13 10:10:00,23.72,23.75,23.71,23.71,39000.0,19.74,19.7649,19.7316,19.7316,39000.0
2013-05-13 10:20:00,23.71,23.71,23.66,23.7,18500.0,19.7316,19.7316,19.69,19.7233,18500.0
2013-05-13 10:30:00,23.68,23.72,23.68,23.7,29000.0,19.7067,19.74,19.7067,19.7233,29000.0
2013-05-13 10:40:00,23.71,23.72,23.71,23.72,136000.0,19.7316,19.74,19.7316,19.74,136000.0
2013-05-13 10:50:00,23.72,23.72,23.7,23.7,70500.0,19.74,19.74,19.7233,19.7233,70500.0
2013-05-13 11:00:00,23.69,23.7,23.68,23.7,42000.0,19.715,19.7233,19.7067,19.7233,42000.0
2013-05-13 11:10:00,23.69,23.71,23.69,23.69,23000.0,19.715,19.7316,19.715,19.715,23000.0
2013-05-13 11:20:00,23.69,23.7,23.67,23.69,37000.0,19.715,19.7233,19.6983,19.715,37000.0
2013-05-13 11:30:00,23.69,23.72,23.69,23.72,25500.0,19.715,19.74,19.715,19.74,25500.0
2013-05-13 11:40:00,23.72,23.74,23.71,23.74,46500.0,19.74,19.7566,19.7316,19.7566,46500.0
2013-05-13 11:50:00,23.74,23.75,23.74,23.75,76500.0,19.7566,19.7649,19.7566,19.7649,76500.0
2013-05-13 12:00:00,23.75,23.77,23.75,23.77,46500.0,19.7649,19.7816,19.7649,19.7816,46500.0
2013-05-13 12:10:00,23.77,23.78,23.77,23.78,56500.0,19.7816,19.7899,19.7816,19.7899,56500.0
2013-05-13 12:20:00,23.78,23.78,23.76,23.76,37500.0,19.7899,19.7899,19.7732,19.7732,37500.0
2013-05-13 12:30:00,23.76,23.76,23.74,23.74,18500.0,19.7732,19.7732,19.7566,19.7566,18500.0
2013-05-13 12:40:00,23.75,23.75,23.74,23.75,14500.0,19.7649,19.7649,19.7566,19.7649,14500.0
2013-05-13 12:50:00,23.75,23.75,23.74,23.75,16000.0,19.7649,19.7649,19.7566,19.7649,16000.0
2013-05-13 13:00:00,23.75,23.76,23.75,23.75,31500.0,19.7649,19.7732,19.7649,19.7649,31500.0
2013-05-13 13:10:00,23.75,23.76,23.75,23.76,47500.0,19.7649,19.7732,19.7649,19.7732,47500.0
2013-05-13 13:20:00,23.76,23.76,23.73,23.73,11000.0,19.7732,19.7732,19.7483,19.7483,11000.0
2013-05-13 13:30:00,23.73,23.73,23.71,23.71,27000.0,19.7483,19.7483,19.7316,19.7316,27000.0
2013-05-13 13:40:00,23.71,23.71,23.7,23.7,12500.0,19.7316,19.7316,19.7233,19.7233,12500.0
2013-05-13 13:50:00,23.7,23.71,23.7,23.71,7500.0,19.7233,19.7316,19.7233,19.7316,7500.0
2013-05-13 14:00:00,23.71,23.72,23.7,23.71,17000.0,19.7316,19.74,19.7233,19.7316,17000.0
2013-05-13 14:10:00,23.71,23.71,23.7,23.7,17000.0,19.7316,19.7316,19.7233,19.7233,17000.0
2013-05-13 14:20:00,23.7,23.72,23.7,23.71,18000.0,19.7233,19.74,19.7233,19.7316,18000.0
2013-05-13 14:30:00,23.71,23.73,23.71,23.73,93500.0,19.7316,19.7483,19.7316,19.7483,93500.0
2013-05-13 14:40:00,23.73,23.73,23.72,23.72,11000.0,19.7483,19.7483,19.74,19.74,11000.0
2013-05-13 14:50:00,23.72,23.73,23.72,23.73,18500.0,19.74,19.7483,19.74,19.7483,18500.0
2013-05-13 15:00:00,23.74,23.74,23.72,23.72,22500.0,19.7566,19.7566,19.74,19.74,22500.0
2013-05-13 15:10:00,23.71,23.71,23.69,23.71,36000.0,19.7316,19.7316,19.715,19.7316,36000.0
2013-05-13 15:20:00,23.71,23.71,23.7,23.7,49500.0,19.7316,19.7316,19.7233,19.7233,49500.0
2013-05-13 15:30:00,23.71,23.73,23.7,23.73,87500.0,19.7316,19.7483,19.7233,19.7483,87500.0
2013-05-13 15:40:00,23.73,23.73,23.71,23.71,27000.0,19.7483,19.7483,19.7316,19.7316,27000.0
2013-05-13 15:50:00,23.71,23.73,23.7,23.73,159500.0,19.7316,19.7483,19.7233,19.7483,159500.0
2013-05-14 09:30:00,23.75,23.83,23.75,23.81,233500.0,19.7649,19.8315,19.7649,19.8149,233500.0
2013-05-14 09:40:00,23.82,23.83,23.82,23.83,18000.0,19.8232,19.8315,19.8232,19.8315,18000.0
2013-05-14 09:50:00,23.83,23.85,23.83,23.85,35000.0,19.8315,19.8481,19.8315,19.8481,35000.0
2013-05-14 10:00:00,23.86,23.88,23.85,23.88,61000.0,19.8565,19.8731,19.8481,19.8731,61000.0
2013-05-14 10:10:00,23.87,23.9,23.87,23.89,58000.0,19.8648,19.8898,19.8648,19.8814,58000.0
2013-05-14 10:20:00,23.89,23.9,23.87,23.9,63500.0,19.8814,19.8898,19.8648,19.8898,63500.0
2013-05-14 10:30:00,23.9,23.93,23.9,23.93,94000.0,19.8898,19.9147,19.8898,19.9147,94000.0
2013-05-14 10:40:00,23.93,23.94,23.92,23.93,67500.0,19.9147,19.923,19.9064,19.9147,67500.0
2013-05-14 10:50:00,23.93,23.94,23.93,23.93,12500.0,19.9147,19.923,19.9147,19.9147,12500.0
2013-05-14 11:00:00,23.94,23.94,23.93,23.94,24000.0,19.923,19.923,19.9147,19.923,24000.0
2013-05-14 11:10:00,23.93,23.94,23.93,23.94,36500.0,19.9147,19.923,19.9147,19.923,36500.0
2013-05-14 11:20:00,23.94,23.95,23.93,23.95,140500.0,19.923,19.9314,19.9147,19.9314,140500.0
2013-05-14 11:30:00,23.95,23.96,23.95,23.96,311500.0,19.9314,19.9397,19.9314,19.9397,311500.0
2013-05-14 11:40:00,23.96,23.97,23.95,23.96,70500.0,19.9397,19.948,19.9314,19.9397,70500.0
2013-05-14 11:50:00,23.96,23.97,23.95,23.97,54000.0,19.9397,19.948,19.9314,19.948,54000.0
2013-05-14 12:00:00,23.96,23.97,23.96,23.96,31000.0,19.9397,19.948,19.9397,19.9397,31000.0
2013-05-14 12:10:00,23.96,23.98,23.96,23.98,39000.0,19.9397,19.9563,19.9397,19.9563,39000.0
2013-05-14 12:20:00,23.97,23.98,23.95,23.96,180500.0,19.948,19.9563,19.9314,19.9397,180500.0
2013-05-14 12:30:00,23.96,23.96,23.95,23.96,62000.0,19.9397,19.9397,19.9314,19.9397,62000.0
2013-05-14 12:40:00,23.96,23.97,23.95,23.95,17000.0,19.9397,19.948,19.9314,19.9314,17000.0
2013-05-14 12:50:00,23.96,23.96,23.95,23.96,10000.0,19.9397,19.9397,19.9314,19.9397,10000.0
2013-05-14 13:00:00,23.96,23.97,23.95,23.96,17500.0,19.9397,19.948,19.9314,19.9397,17500.0
2013-05-14 13:10:00,23.97,23.97,23.95,23.96,34500.0,19.948,19.948,19.9314,19.9397,34500.0
2013-05-14 13:20:00,23.96,23.96,23.96,23.96,15000.0,19.9397,19.9397,19.9397,19.9397,15000.0
2013-05-14 13:30:00,23.97,23.97,23.96,23.97,31000.0,19.948,19.948,19.9397,19.948,31000.0
2013-05-14 13:40:00,23.97,23.97,23.96,23.96,22000.0,19.948,19.948,19.9397,19.9397,22000.0
2013-05-14 13:50:00,23.96,23.96,23.93,23.94,29500.0,19.9397,19.9397,19.9147,19.923,29500.0
2013-05-14 14:00:00,23.94,23.94,23.92,23.93,57500.0,19.923,19.923,19.9064,19.9147,57500.0
2013-05-14 14:10:00,23.94,23.95,23.94,23.94,27000.0,19.923,19.9314,19.923,19.923,27000.0
2013-05-14 14:20:00,23.94,23.94,23.93,23.94,31500.0,19.923,19.923,19.9147,19.923,31500.0
2013-05-14 14:30:00,23.94,23.96,23.94,23.95,57000.0,19.923,19.9397,19.923,19.9314,57000.0
2013-05-14 14:40:00,23.95,23.95,23.94,23.94,32000.0,19.9314,19.9314,19.923,19.923,32000.0
2013-05-14 14:50:00,23.94,23.94,23.92,23.92,39000.0,19.923,19.923,19.9064,19.9064,39000.0
2013-05-14 15:00:00,23.92,23.95,23.92,23.94,38500.0,19.9064,19.9314,19.9064,19.923,38500.0
2013-05-14 15:10:00,23.94,23.96,23.94,23.95,50500.0,19.923,19.9397,19.923,19.9314,50500.0
2013-05-14 15:20:00,23.95,23.96,23.94,23.95,43500.0,19.9314,19.9397,19.923,19.9314,43500.0
2013-05-14 15:30:00,23.95,23.97,23.94,23.97,42000.0,19.9314,19.948,19.923,19.948,42000.0
2013-05-14 15:40:00,23.97,23.99,23.97,23.99,13000.0,19.948,19.9647,19.948,19.9647,13000.0
2013-05-14 15:50:00,23.99,23.99,23.97,23.99,154000.0,19.9647,19.9647,19.948,19.9647,154000.0
2013-05-15 09:30:00,23.95,23.97,23.93,23.95,96500.0,19.9314,19.948,19.9147,19.9314,96500.0
2013-05-15 09:40:00,23.96,23.97,23.94,23.96,37500.0,19.9397,19.948,19.923,19.9397,37500.0
2013-05-15 09:50:00,23.95,23.98,23.95,23.97,29000.0,19.9314,19.9563,19.9314,19.948,29000.0
2013-05-15 10:00:00,23.99,24.01,23.99,24.0,28000.0,19.9647,19.9813,19.9647,19.973,28000.0
2013-05-15 10:10:00,23.98,23.98,23.95,23.98,66000.0,19.9563,19.9563,19.9314,19.9563,66000.0
2013-05-15 10:20:00,23.98,23.99,23.97,23.99,45000.0,19.9563,19.9647,19.948,19.9647,45000.0
2013-05-15 10:30:00,23.98,24.01,23.98,24.01,67500.0,19.9563,19.9813,19.9563,19.9813,67500.0
2013-05-15 10:40:00,24.01,24.01,23.96,23.98,98500.0,19.9813,19.9813,19.9397,19.9563,98500.0
2013-05-15 10:50:00,23.97,24.02,23.97,24.01,98000.0,19.948,19.9896,19.948,19.9813,98000.0
2013-05-15 11:00:00,24.02,24.04,24.02,24.04,70500.0,19.9896,20.0063,19.9896,20.0063,70500.0
2013-05-15 11:10:00,24.04,24.06,24.03,24.05,57000.0,20.0063,20.0229,19.9979,20.0146,57000.0
2013-05-15 11:20:00,24.05,24.06,24.05,24.05,102500.0,20.0146,20.0229,20.0146,20.0146,102500.0
2013-05-15 11:30:00,24.05,24.08,24.05,24.08,101000.0,20.0146,20.0396,20.0146,20.0396,101000.0
2013-05-15 11:40:00,24.08,24.08,24.07,24.07,55000.0,20.0396,20.0396,20.0312,20.0312,55000.0
2013-05-15 11:50:00,24.07,24.09,24.07,24.09,76000.0,20.0312,20.0479,20.0312,20.0479,76000.0
2013-05-15 12:00:00,24.08,24.12,24.08,24.11,62000.0,20.0396,20.0728,20.0396,20.0645,62000.0
2013-05-15 12:10:00,24.11,24.12,24.11,24.12,41500.0,20.0645,20.0728,20.0645,20.0728,41500.0
2013-05-15 12:20:00,24.12,24.12,24.1,24.11,42500.0,20.0728,20.0728,20.0562,20.0645,42500.0
2013-05-15 12:30:00,24.12,24.13,24.11,24.12,28500.0,20.0728,20.0812,20.0645,20.0728,28500.0
2013-05-15 12:40:00,24.13,24.13,24.12,24.13,48000.0,20.0812,20.0812,20.0728,20.0812,48000.0
2013-05-15 12:50:00,24.13,24.13,24.12,24.12,23500.0,20.0812,20.0812,20.0728,20.0728,23500.0
2013-05-15 13:00:00,24.12,24.12,24.1,24.11,24000.0,20.0728,20.0728,20.0562,20.0645,24000.0
2013-05-15 13:10:00,24.11,24.12,24.11,24.11,292500.0,20.0645,20.0728,20.0645,20.0645,292500.0
2013-05-15 13:20:00,24.11,24.11,24.1,24.1,51500.0,20.0645,20.0645,20.0562,20.0562,51500.0
2013-05-15 13:30:00,24.11,24.12,24.1,24.1,17000.0,20.0645,20.0728,20.0562,20.0562,17000.0
2013-05-15 13:40:00,24.1,24.11,24.1,24.1,36500.0,20.0562,20.0645,20.0562,20.0562,36500.0
2013-05-15 13:50:00,24.1,24.1,24.08,24.08,24500.0,20.0562,20.0562,20.0396,20.0396,24500.0
2013-05-15 14:00:00,24.07,24.09,24.07,24.08,53500.0,20.0312,20.0479,20.0312,20.0396,53500.0
2013-05-15 14:10:00,24.07,24.07,24.05,24.05,24000.0,20.0312,20.0312,20.0146,20.0146,24000.0
2013-05-15 14:20:00,24.05,24.05,24.03,24.05,58000.0,20.0146,20.0146,19.9979,20.0146,58000.0
2013-05-15 14:30:00,24.05,24.06,24.05,24.05,28000.0,20.0146,20.0229,20.0146,20.0146,28000.0
2013-05-15 14:40:00,24.05,24.05,24.01,24.04,108000.0,20.0146,20.0146,19.9813,20.0063,108000.0
2013-05-15 14:50:00,24.04,24.06,24.03,24.05,89500.0,20.0063,20.0229,19.9979,20.0146,89500.0
2013-05-15 15:00:00,24.04,24.06,24.03,24.06,29500.0,20.0063,20.0229,19.9979,20.0229,29500.0
2013-05-15 15:10:00,24.06,24.08,24.04,24.04,54500.0,20.0229,20.0396,20.0063,20.0063,54500.0
2013-05-15 15:20:00,24.05,24.06,24.03,24.05,25000.0,20.0146,20.0229,19.9979,20.0146,25000.0
2013-05-15 15:30:00,24.05,24.07,24.05,24.07,56000.0,20.0146,20.0312,20.0146,20.0312,56000.0
2013-05-15 15:40:00,24.07,24.08,24.06,24.08,129500.0,20.0312,20.0396,20.0229,20.0396,129500.0
2013-05-15 15:50:00,24.08,24.11,24.08,24.08,332000.0,20.0396,20.0645,20.0396,20.0396,332000.0
2013-05-16 09:30:00,24.05,24.1,24.05,24.1,150000.0,20.0146,20.0562,20.0146,20.0562,150000.0
2013-05-16 09:40:00,24.1,24.13,24.1,24.12,85500.0,20.0562,20.0812,20.0562,20.0728,85500.0
2013-05-16 09:50:00,24.12,24.14,24.1,24.13,29500.0,20.0728,20.0895,20.0562,20.0812,29500.0
2013-05-16 10:00:00,24.11,24.12,24.02,24.03,184000.0,20.0645,20.0728,19.9896,19.9979,184000.0
2013-05-16 10:10:00,24.04,24.09,24.03,24.07,31500.0,20.0063,20.0479,19.9979,20.0312,31500.0
2013-05-16 10:20:00,24.07,24.1,24.07,24.07,22000.0,20.0312,20.0562,20.0312,20.0312,22000.0
2013-05-16 10:30:00,24.07,24.11,24.06,24.11,58500.0,20.0312,20.0645,20.0229,20.0645,58500.0
2013-05-16 10:40:00,24.1,24.14,24.1,24.12,21000.0,20.0562,20.0895,20.0562,20.0728,21000.0
2013-05-16 10:50:00,24.13,24.15,24.11,24.15,263000.0,20.0812,20.0978,20.0645,20.0978,263000.0
2013-05-16 11:00:00,24.14,24.15,24.14,24.14,23500.0,20.0895,20.0978,20.0895,20.0895,23500.0
2013-05-16 11:10:00,24.14,24.16,24.14,24.15,15500.0,20.0895,20.1061,20.0895,20.0978,15500.0
2013-05-16 11:20:00,24.14,24.15,24.13,24.14,68500.0,20.0895,20.0978,20.0812,20.0895,68500.0
2013-05-16 11:30:00,24.14,24.15,24.14,24.15,26000.0,20.0895,20.0978,20.0895,20.0978,26000.0
2013-05-16 11:40:00,24.15,24.15,24.13,24.14,55000.0,20.0978,20.0978,20.0812,20.0895,55000.0
2013-05-16 11:50:00,24.15,24.15,24.13,24.13,37500.0,20.0978,20.0978,20.0812,20.0812,37500.0
2013-05-16 12:00:00,24.12,24.14,24.12,24.14,17000.0,20.0728,20.0895,20.0728,20.0895,17000.0
2013-05-16 12:10:00,24.14,24.14,24.13,24.13,22000.0,20.0895,20.0895,20.0812,20.0812,22000.0
2013-05-16 12:20:00,24.13,24.13,24.11,24.11,42500.0,20.0812,20.0812,20.0645,20.0645,42500.0
2013-05-16 12:30:00,24.11,24.11,24.09,24.09,31000.0,20.0645,20.0645,20.0479,20.0479,31000.0
2013-05-16 12:40:00,24.09,24.09,24.08,24.08,7000.0,20.0479,20.0479,20.0396,20.0396,7000.0
2013-05-16 12:50:00,24.08,24.09,24.07,24.08,10000.0,20.0396,20.0479,20.0312,20.0396,10000.0
2013-05-16 13:00:00,24.08,24.09,24.08,24.09,18000.0,20.0396,20.0479,20.0396,20.0479,18000.0
2013-05-16 13:10:00,24.09,24.09,24.08,24.08,35000.0,20.0479,20.0479,20.0396,20.0396,35000.0
2013-05-16 13:20:00,24.08,24.08,24.07,24.08,40000.0,20.0396,20.0396,20.0312,20.0396,40000.0
2013-05-16 13:30:00,24.08,24.09,24.08,24.08,9000.0,20.0396,20.0479,20.0396,20.0396,9000.0
2013-05-16 13:40:00,24.08,24.09,24.08,24.09,104000.0,20.0396,20.0479,20.0396,20.0479,104000.0
2013-05-16 13:50:00,24.09,24.09,24.07,24.08,78000.0,20.0479,20.0479,20.0312,20.0396,78000.0
2013-05-16 14:00:00,24.08,24.1,24.07,24.1,50500.0,20.0396,20.0562,20.0312,20.0562,50500.0
2013-05-16 14:10:00,24.1,24.12,24.1,24.11,38000.0,20.0562,20.0728,20.0562,20.0645,38000.0
2013-05-16 14:20:00,24.1,24.1,24.09,24.1,16000.0,20.0562,20.0562,20.0479,20.0562,16000.0
2013-05-16 14:30:00,24.1,24.1,24.1,24.1,15000.0,20.0562,20.0562,20.0562,20.0562,15000.0
2013-05-16 14:40:00,24.1,24.1,24.07,24.08,29500.0,20.0562,20.0562,20.0312,20.0396,29500.0
2013-05-16 14:50:00,24.08,24.08,24.05,24.05,34000.0,20.0396,20.0396,20.0146,20.0146,34000.0
2013-05-16 15:00:00,24.05,24.06,24.04,24.04,76000.0,20.0146,20.0229,20.0063,20.0063,76000.0
2013-05-16 15:10:00,24.05,24.05,24.01,24.01,35000.0,20.0146,20.0146,19.9813,19.9813,35000.0
2013-05-16 15:20:00,24.01,24.02,23.97,23.98,87500.0,19.9813,19.9896,19.948,19.9563,87500.0
2013-05-16 15:30:00,23.98,23.98,23.95,23.96,119500.0,19.9563,19.9563,19.9314,19.9397,119500.0
2013-05-16 15:40:00,23.96,23.97,23.94,23.95,113500.0,19.9397,19.948,19.923,19.9314,113500.0
2013-05-16 15:50:00,23.94,23.99,23.94,23.98,370500.0,19.923,19.9647,19.923,19.9563,370500.0
2013-05-17 09:30:00,24.07,24.12,24.06,24.1,146500.0,20.0312,20.0728,20.0229,20.0562,146500.0
2013-05-17 09:40:00,24.09,24.1,24.07,24.08,63000.0,20.0479,20.0562,20.0312,20.0396,63000.0
2013-05-17 09:50:00,24.08,24.13,24.08,24.12,119500.0,20.0396,20.0812,20.0396,20.0728,119500.0
2013-05-17 10:00:00,24.13,24.15,24.12,24.14,155000.0,20.0812,20.0978,20.0728,20.0895,155000.0
2013-05-17 10:10:00,24.14,24.16,24.13,24.16,122000.0,20.0895,20.1061,20.0812,20.1061,122000.0
2013-05-17 10:20:00,24.16,24.17,24.15,24.16,81500.0,20.1061,20.1145,20.0978,20.1061,81500.0
2013-05-17 10:30:00,24.16,24.17,24.16,24.16,72000.0,20.1061,20.1145,20.1061,20.1061,72000.0
2013-05-17 10:40:00,24.17,24.18,24.16,24.17,62000.0,20.1145,20.1228,20.1061,20.1145,62000.0
2013-05-17 10:50:00,24.16,24.16,24.13,24.13,50000.0,20.1061,20.1061,20.0812,20.0812,50000.0
2013-05-17 11:00:00,24.13,24.14,24.11,24.11,49000.0,20.0812,20.0895,20.0645,20.0645,49000.0
2013-05-17 11:10:00,24.11,24.13,24.1,24.12,89500.0,20.0645,20.0812,20.0562,20.0728,89500.0
2013-05-17 11:20:00,24.13,24.13,24.11,24.12,41000.0,20.0812,20.0812,20.0645,20.0728,41000.0
2013-05-17 11:30:00,24.11,24.14,24.11,24.13,71500.0,20.0645,20.0895,20.0645,20.0812,71500.0
2013-05-17 11:40:00,24.14,24.14,24.12,24.12,23500.0,20.0895,20.0895,20.0728,20.0728,23500.0
2013-05-17 11:50:00,24.12,24.13,24.11,24.11,60500.0,20.0728,20.0812,20.0645,20.0645,60500.0
2013-05-17 12:00:00,24.11,24.11,24.1,24.11,14000.0,20.0645,20.0645,20.0562,20.0645,14000.0
2013-05-17 12:10:00,24.11,24.13,24.11,24.13,21000.0,20.0645,20.0812,20.0645,20.0812,21000.0
2013-05-17 12:20:00,24.12,24.15,24.12,24.15,53000.0,20.0728,20.0978,20.0728,20.0978,53000.0
2013-05-17 12:30:00,24.15,24.16,24.14,24.14,44500.0,20.0978,20.1061,20.0895,20.0895,44500.0
2013-05-17 12:40:00,24.14,24.14,24.13,24.13,70500.0,20.0895,20.0895,20.0812,20.0812,70500.0
2013-05-17 12:50:00,24.13,24.13,24.12,24.13,56500.0,20.0812,20.0812,20.0728,20.0812,56500.0
2013-05-17 13:00:00,24.13,24.14,24.12,24.12,36500.0,20.0812,20.0895,20.0728,20.0728,36500.0
2013-05-17 13:10:00,24.12,24.13,24.12,24.13,45500.0,20.0728,20.0812,20.0728,20.0812,45500.0
2013-05-17 13:20:00,24.13,24.14,24.13,24.14,35000.0,20.0812,20.0895,20.0812,20.0895,35000.0
2013-05-17 13:30:00,24.14,24.14,24.13,24.14,13500.0,20.0895,20.0895,20.0812,20.0895,13500.0
2013-05-17 13:40:00,24.14,24.14,24.13,24.13,11500.0,20.0895,20.0895,20.0812,20.0812,11500.0
2013-05-17 13:50:00,24.13,24.14,24.13,24.13,11000.0,20.0812,20.0895,20.0812,20.0812,11000.0
2013-05-17 14:00:00,24.13,24.13,24.12,24.13,49000.0,20.0812,20.0812,20.0728,20.0812,49000.0
2013-05-17 14:10:00,24.13,24.14,24.13,24.14,55000.0,20.0812,20.0895,20.0812,20.0895,55000.0
2013-05-17 14:20:00,24.14,24.15,24.13,24.14,23500.0,20.0895,20.0978,20.0812,20.0895,23500.0
2013-05-17 14:30:00,24.15,24.17,24.14,24.17,43500.0,20.0978,20.1145,20.0895,20.1145,43500.0
2013-05-17 14:40:00,24.16,24.18,24.16,24.18,31500.0,20.1061,20.1228,20.1061,20.1228,31500.0
2013-05-17 14:50:00,24.18,24.19,24.17,24.19,64500.0,20.1228,20.1311,20.1145,20.1311,64500.0
2013-05-17 15:00:00,24.19,24.2,24.19,24.19,81000.0,20.1311,20.1394,20.1311,20.1311,81000.0
2013-05-17 15:10:00,24.19,24.19,24.18,24.19,20500.0,20.1311,20.1311,20.1228,20.1311,20500.0
2013-05-17 15:20:00,24.19,24.21,24.19,24.21,36500.0,20.1311,20.1477,20.1311,20.1477,36500.0
2013-05-17 15:30:00,24.21,24.22,24.21,24.21,66000.0,20.1477,20.1561,20.1477,20.1477,66000.0
2013-05-17 15:40:00,24.21,24.21,24.2,24.21,39000.0,20.1477,20.1477,20.1394,20.1477,39000.0
2013-05-17 15:50:00,24.21,24.22,24.19,24.21,140500.0,20.1477,20.1561,20.1311,20.1477,140500.0
2013-05-20 09:30:00,24.17,24.24,24.16,24.24,114000.0,20.1145,20.1727,20.1061,20.1727,114000.0
2013-05-20 09:40:00,24.24,24.25,24.19,24.19,32000.0,20.1727,20.181,20.1311,20.1311,32000.0
2013-05-20 09:50:00,24.2,24.24,24.19,24.24,36000.0,20.1394,20.1727,20.1311,20.1727,36000.0
2013-05-20 10:00:00,24.24,24.26,24.24,24.25,24000.0,20.1727,20.1894,20.1727,20.181,24000.0
2013-05-20 10:10:00,24.25,24.26,24.24,24.24,34500.0,20.181,20.1894,20.1727,20.1727,34500.0
2013-05-20 10:20:00,24.25,24.25,24.21,24.21,45000.0,20.181,20.181,20.1477,20.1477,45000.0
2013-05-20 10:30:00,24.22,24.22,24.21,24.22,41000.0,20.1561,20.1561,20.1477,20.1561,41000.0
2013-05-20 10:40:00,24.22,24.26,24.22,24.25,37000.0,20.1561,20.1894,20.1561,20.181,37000.0
2013-05-20 10:50:00,24.25,24.25,24.22,24.24,34500.0,20.181,20.181,20.1561,20.1727,34500.0
2013-05-20 11:00:00,24.25,24.26,24.25,24.26,32000.0,20.181,20.1894,20.181,20.1894,32000.0
2013-05-20 11:10:00,24.26,24.28,24.25,24.28,39500.0,20.1894,20.206,20.181,20.206,39500.0
2013-05-20 11:20:00,24.28,24.28,24.27,24.27,32000.0,20.206,20.206,20.1977,20.1977,32000.0
2013-05-20 11:30:00,24.28,24.29,24.28,24.29,44500.0,20.206,20.2143,20.206,20.2143,44500.0
2013-05-20 11:40:00,24.29,24.3,24.29,24.3,42000.0,20.2143,20.2226,20.2143,20.2226,42000.0
2013-05-20 11:50:00,24.3,24.31,24.29,24.3,19000.0,20.2226,20.231,20.2143,20.2226,19000.0
2013-05-20 12:00:00,24.31,24.31,24.3,24.3,40000.0,20.231,20.231,20.2226,20.2226,40000.0
2013-05-20 12:10:00,24.31,24.31,24.28,24.29,9500.0,20.231,20.231,20.206,20.2143,9500.0
2013-05-20 12:20:00,24.28,24.29,24.28,24.28,18500.0,20.206,20.2143,20.206,20.206,18500.0
2013-05-20 12:30:00,24.28,24.28,24.26,24.26,20500.0,20.206,20.206,20.1894,20.1894,20500.0
2013-05-20 12:40:00,24.25,24.27,24.25,24.26,19000.0,20.181,20.1977,20.181,20.1894,19000.0
2013-05-20 12:50:00,24.26,24.27,24.26,24.27,27500.0,20.1894,20.1977,20.1894,20.1977,27500.0
2013-05-20 13:00:00,24.27,24.28,24.25,24.28,94000.0,20.1977,20.206,20.181,20.206,94000.0
2013-05-20 13:10:00,24.27,24.28,24.25,24.25,90500.0,20.1977,20.206,20.181,20.181,90500.0
2013-05-20 13:20:00,24.24,24.26,24.23,24.23,57000.0,20.1727,20.1894,20.1644,20.1644,57000.0
2013-05-20 13:30:00,24.23,24.24,24.23,24.24,17500.0,20.1644,20.1727,20.1644,20.1727,17500.0
2013-05-20 13:40:00,24.24,24.24,24.19,24.2,79500.0,20.1727,20.1727,20.1311,20.1394,79500.0
2013-05-20 13:50:00,24.2,24.22,24.2,24.21,38500.0,20.1394,20.1561,20.1394,20.1477,38500.0
2013-05-20 14:00:00,24.21,24.21,24.17,24.2,74500.0,20.1477,20.1477,20.1145,20.1394,74500.0
2013-05-20 14:10:00,24.2,24.2,24.19,24.2,41500.0,20.1394,20.1394,20.1311,20.1394,41500.0
2013-05-20 14:20:00,24.2,24.23,24.2,24.23,24500.0,20.1394,20.1644,20.1394,20.1644,24500.0
2013-05-20 14:30:00,24.23,24.24,24.2,24.21,39500.0,20.1644,20.1727,20.1394,20.1477,39500.0
2013-05-20 14:40:00,24.21,24.22,24.21,24.22,125000.0,20.1477,20.1561,20.1477,20.1561,125000.0
2013-05-20 14:50:00,24.23,24.24,24.21,24.21,63000.0,20.1644,20.1727,20.1477,20.1477,63000.0
2013-05-20 15:00:00,24.21,24.23,24.21,24.22,94000.0,20.1477,20.1644,20.1477,20.1561,94000.0
2013-05-20 15:10:00,24.22,24.24,24.22,24.23,30000.0,20.1561,20.1727,20.1561,20.1644,30000.0
2013-05-20 15:20:00,24.23,24.23,24.21,24.23,49000.0,20.1644,20.1644,20.1477,20.1644,49000.0
2013-05-20 15:30:00,24.23,24.24,24.22,24.22,159500.0,20.1644,20.1727,20.1561,20.1561,159500.0
2013-05-20 15:40:00,24.22,24.24,24.21,24.22,139000.0,20.1561,20.1727,20.1477,20.1561,139000.0
2013-05-20 15:50:00,24.22,24.23,24.2,24.23,145500.0,20.1561,20.1644,20.1394,20.1644,145500.0
2013-05-21 09:30:00,24.24,24.3,24.23,24.28,98000.0,20.1727,20.2226,20.1644,20.206,98000.0
2013-05-21 09:40:00,24.28,24.3,24.27,24.28,80000.0,20.206,20.2226,20.1977,20.206,80000.0
2013-05-21 09:50:00,24.28,24.3,24.27,24.29,39500.0,20.206,20.2226,20.1977,20.2143,39500.0
2013-05-21 10:00:00,24.3,24.31,24.28,24.29,29500.0,20.2226,20.231,20.206,20.2143,29500.0
2013-05-21 10:10:00,24.27,24.27,24.23,24.23,33000.0,20.1977,20.1977,20.1644,20.1644,33000.0
2013-05-21 10:20:00,24.24,24.24,24.21,24.22,59000.0,20.1727,20.1727,20.1477,20.1561,59000.0
2013-05-21 10:30:00,24.22,24.22,24.19,24.21,25000.0,20.1561,20.1561,20.1311,20.1477,25000.0
2013-05-21 10:40:00,24.21,24.22,24.2,24.21,21500.0,20.1477,20.1561,20.1394,20.1477,21500.0
2013-05-21 10:50:00,24.22,24.22,24.19,24.21,24000.0,20.1561,20.1561,20.1311,20.1477,24000.0
2013-05-21 11:00:00,24.21,24.24,24.21,24.23,68500.0,20.1477,20.1727,20.1477,20.1644,68500.0
2013-05-21 11:10:00,24.22,24.23,24.21,24.23,61500.0,20.1561,20.1644,20.1477,20.1644,61500.0
2013-05-21 11:20:00,24.23,24.23,24.2,24.2,74500.0,20.1644,20.1644,20.1394,20.1394,74500.0
2013-05-21 11:30:00,24.21,24.25,24.21,24.24,40000.0,20.1477,20.181,20.1477,20.1727,40000.0
2013-05-21 11:40:00,24.24,24.24,24.22,24.24,4500.0,20.1727,20.1727,20.1561,20.1727,4500.0
2013-05-21 11:50:00,24.24,24.24,24.23,24.24,26000.0,20.1727,20.1727,20.1644,20.1727,26000.0
2013-05-21 12:00:00,24.24,24.26,24.24,24.26,1037500.0,20.1727,20.1894,20.1727,20.1894,1037500.0
2013-05-21 12:10:00,24.26,24.27,24.26,24.27,26500.0,20.1894,20.1977,20.1894,20.1977,26500.0
2013-05-21 12:20:00,24.27,24.28,24.27,24.27,14000.0,20.1977,20.206,20.1977,20.1977,14000.0
2013-05-21 12:30:00,24.28,24.28,24.26,24.26,12000.0,20.206,20.206,20.1894,20.1894,12000.0
2013-05-21 12:40:00,24.26,24.28,24.26,24.27,20500.0,20.1894,20.206,20.1894,20.1977,20500.0
2013-05-21 12:50:00,24.27,24.29,24.27,24.29,62000.0,20.1977,20.2143,20.1977,20.2143,62000.0
2013-05-21 13:00:00,24.29,24.33,24.28,24.31,44500.0,20.2143,20.2476,20.206,20.231,44500.0
2013-05-21 13:10:00,24.31,24.32,24.29,24.31,37500.0,20.231,20.2393,20.2143,20.231,37500.0
2013-05-21 13:20:00,24.32,24.32,24.31,24.31,51000.0,20.2393,20.2393,20.231,20.231,51000.0
2013-05-21 13:30:00,24.31,24.31,24.31,24.31,12000.0,20.231,20.231,20.231,20.231,12000.0
2013-05-21 13:40:00,24.31,24.31,24.3,24.31,27500.0,20.231,20.231,20.2226,20.231,27500.0
2013-05-21 13:50:00,24.31,24.32,24.3,24.31,156500.0,20.231,20.2393,20.2226,20.231,156500.0
2013-05-21 14:00:00,24.31,24.31,24.3,24.31,32500.0,20.231,20.231,20.2226,20.231,32500.0
2013-05-21 14:10:00,24.31,24.34,24.31,24.33,47000.0,20.231,20.2559,20.231,20.2476,47000.0
2013-05-21 14:20:00,24.34,24.34,24.31,24.31,47000.0,20.2559,20.2559,20.231,20.231,47000.0
2013-05-21 14:30:00,24.3,24.32,24.3,24.31,26500.0,20.2226,20.2393,20.2226,20.231,26500.0
2013-05-21 14:40:00,24.32,24.32,24.28,24.3,20000.0,20.2393,20.2393,20.206,20.2226,20000.0
2013-05-21 14:50:00,24.3,24.31,24.3,24.31,25000.0,20.2226,20.231,20.2226,20.231,25000.0
2013-05-21 15:00:00,24.31,24.31,24.29,24.3,43500.0,20.231,20.231,20.2143,20.2226,43500.0
2013-05-21 15:10:00,24.31,24.32,24.3,24.3,144500.0,20.231,20.2393,20.2226,20.2226,144500.0
2013-05-21 15:20:00,24.3,24.3,24.29,24.29,47000.0,20.2226,20.2226,20.2143,20.2143,47000.0
2013-05-21 15:30:00,24.29,24.3,24.29,24.29,60000.0,20.2143,20.2226,20.2143,20.2143,60000.0
2013-05-21 15:40:00,24.29,24.31,24.27,24.27,95000.0,20.2143,20.231,20.1977,20.1977,95000.0
2013-05-21 15:50:00,24.27,24.28,24.26,24.27,121000.0,20.1977,20.206,20.1894,20.1977,121000.0
2013-05-22 09:30:00,24.3,24.31,24.26,24.28,187000.0,20.2226,20.231,20.1894,20.206,187000.0
2013-05-22 09:40:00,24.29,24.3,24.28,24.29,198500.0,20.2143,20.2226,20.206,20.2143,198500.0
2013-05-22 09:50:00,24.3,24.31,24.29,24.29,136500.0,20.2226,20.231,20.2143,20.2143,136500.0
2013-05-22 10:00:00,24.3,24.4,24.3,24.39,162500.0,20.2226,20.3059,20.2226,20.2975,162500.0
2013-05-22 10:10:00,24.4,24.45,24.4,24.42,43000.0,20.3059,20.3475,20.3059,20.3225,43000.0
2013-05-22 10:20:00,24.42,24.47,24.42,24.46,39500.0,20.3225,20.3641,20.3225,20.3558,39500.0
2013-05-22 10:30:00,24.45,24.45,24.3,24.32,146500.0,20.3475,20.3475,20.2226,20.2393,146500.0
2013-05-22 10:40:00,24.32,24.39,24.32,24.34,210500.0,20.2393,20.2975,20.2393,20.2559,210500.0
2013-05-22 10:50:00,24.34,24.35,24.31,24.33,277000.0,20.2559,20.2642,20.231,20.2476,277000.0
2013-05-22 11:00:00,24.33,24.34,24.31,24.33,124000.0,20.2476,20.2559,20.231,20.2476,124000.0
2013-05-22 11:10:00,24.34,24.37,24.33,24.35,94000.0,20.2559,20.2809,20.2476,20.2642,94000.0
2013-05-22 11:20:00,24.35,24.37,24.35,24.37,60500.0,20.2642,20.2809,20.2642,20.2809,60500.0
2013-05-22 11:30:00,24.38,24.39,24.34,24.34,81500.0,20.2892,20.2975,20.2559,20.2559,81500.0
2013-05-22 11:40:00,24.35,24.4,24.35,24.39,62500.0,20.2642,20.3059,20.2642,20.2975,62500.0
2013-05-22 11:50:00,24.39,24.39,24.36,24.36,40500.0,20.2975,20.2975,20.2726,20.2726,40500.0
2013-05-22 12:00:00,24.36,24.37,24.36,24.37,15500.0,20.2726,20.2809,20.2726,20.2809,15500.0
2013-05-22 12:10:00,24.36,24.36,24.32,24.35,58500.0,20.2726,20.2726,20.2393,20.2642,58500.0
2013-05-22 12:20:00,24.35,24.35,24.31,24.31,28500.0,20.2642,20.2642,20.231,20.231,28500.0
2013-05-22 12:30:00,24.31,24.31,24.27,24.31,45500.0,20.231,20.231,20.1977,20.231,45500.0
2013-05-22 12:40:00,24.3,24.32,24.29,24.3,59500.0,20.2226,20.2393,20.2143,20.2226,59500.0
2013-05-22 12:50:00,24.31,24.33,24.31,24.32,12000.0,20.231,20.2476,20.231,20.2393,12000.0
2013-05-22 13:00:00,24.32,24.33,24.29,24.29,40500.0,20.2393,20.2476,20.2143,20.2143,40500.0
2013-05-22 13:10:00,24.29,24.29,24.23,24.23,70500.0,20.2143,20.2143,20.1644,20.1644,70500.0
2013-05-22 13:20:00,24.22,24.23,24.17,24.18,60500.0,20.1561,20.1644,20.1145,20.1228,60500.0
2013-05-22 13:30:00,24.17,24.17,24.13,24.14,222000.0,20.1145,20.1145,20.0812,20.0895,222000.0
2013-05-22 13:40:00,24.15,24.15,24.08,24.11,81500.0,20.0978,20.0978,20.0396,20.0645,81500.0
2013-05-22 13:50:00,24.11,24.11,24.09,24.11,44500.0,20.0645,20.0645,20.0479,20.0645,44500.0
2013-05-22 14:00:00,24.13,24.14,23.98,24.01,282500.0,20.0812,20.0895,19.9563,19.9813,282500.0
2013-05-22 14:10:00,24.01,24.01,23.92,23.97,228000.0,19.9813,19.9813,19.9064,19.948,228000.0
2013-05-22 14:20:00,23.96,23.98,23.93,23.94,295000.0,19.9397,19.9563,19.9147,19.923,295000.0
2013-05-22 14:30:00,23.94,23.95,23.89,23.91,295500.0,19.923,19.9314,19.8814,19.8981,295500.0
2013-05-22 14:40:00,23.91,23.93,23.88,23.92,135500.0,19.8981,19.9147,19.8731,19.9064,135500.0
2013-05-22 14:50:00,23.93,23.95,23.91,23.95,102500.0,19.9147,19.9314,19.8981,19.9314,102500.0
2013-05-22 15:00:00,23.95,23.95,23.89,23.92,174000.0,19.9314,19.9314,19.8814,19.9064,174000.0
2013-05-22 15:10:00,23.92,23.92,23.86,23.87,138000.0,19.9064,19.9064,19.8565,19.8648,138000.0
2013-05-22 15:20:00,23.86,23.86,23.76,23.77,201500.0,19.8565,19.8565,19.7732,19.7816,201500.0
2013-05-22 15:30:00,23.77,23.8,23.75,23.79,166000.0,19.7816,19.8065,19.7649,19.7982,166000.0
2013-05-22 15:40:00,23.79,23.84,23.77,23.82,168500.0,19.7982,19.8398,19.7816,19.8232,168500.0
2013-05-22 15:50:00,23.84,23.87,23.83,23.86,234000.0,19.8398,19.8648,19.8315,19.8565,234000.0
2013-05-23 09:30:00,23.59,23.65,23.54,23.55,445000.0,19.6318,19.6817,19.5902,19.5985,445000.0
2013-05-23 09:40:00,23.55,23.61,23.55,23.57,97000.0,19.5985,19.6484,19.5985,19.6151,97000.0
2013-05-23 09:50:00,23.58,23.58,23.55,23.57,41500.0,19.6234,19.6234,19.5985,19.6151,41500.0
2013-05-23 10:00:00,23.58,23.67,23.57,23.67,113500.0,19.6234,19.6983,19.6151,19.6983,113500.0
2013-05-23 10:10:00,23.67,23.72,23.67,23.69,85500.0,19.6983,19.74,19.6983,19.715,85500.0
2013-05-23 10:20:00,23.68,23.71,23.67,23.69,22500.0,19.7067,19.7316,19.6983,19.715,22500.0
2013-05-23 10:30:00,23.69,23.71,23.66,23.66,27000.0,19.715,19.7316,19.69,19.69,27000.0
2013-05-23 10:40:00,23.66,23.66,23.61,23.61,49500.0,19.69,19.69,19.6484,19.6484,49500.0
2013-05-23 10:50:00,23.63,23.67,23.63,23.64,30000.0,19.6651,19.6983,19.6651,19.6734,30000.0
2013-05-23 11:00:00,23.64,23.7,23.64,23.7,41500.0,19.6734,19.7233,19.6734,19.7233,41500.0
2013-05-23 11:10:00,23.7,23.74,23.7,23.73,58000.0,19.7233,19.7566,19.7233,19.7483,58000.0
2013-05-23 11:20:00,23.74,23.75,23.73,23.74,28500.0,19.7566,19.7649,19.7483,19.7566,28500.0
2013-05-23 11:30:00,23.73,23.75,23.72,23.75,28000.0,19.7483,19.7649,19.74,19.7649,28000.0
2013-05-23 11:40:00,23.74,23.75,23.73,23.74,29000.0,19.7566,19.7649,19.7483,19.7566,29000.0
2013-05-23 11:50:00,23.75,23.77,23.72,23.74,55500.0,19.7649,19.7816,19.74,19.7566,55500.0
2013-05-23 12:00:00,23.75,23.8,23.75,23.8,15500.0,19.7649,19.8065,19.7649,19.8065,15500.0
2013-05-23 12:10:00,23.8,23.82,23.8,23.8,52500.0,19.8065,19.8232,19.8065,19.8065,52500.0
2013-05-23 12:20:00,23.81,23.82,23.8,23.8,20000.0,19.8149,19.8232,19.8065,19.8065,20000.0
2013-05-23 12:30:00,23.79,23.79,23.76,23.77,28000.0,19.7982,19.7982,19.7732,19.7816,28000.0
2013-05-23 12:40:00,23.76,23.77,23.74,23.76,82000.0,19.7732,19.7816,19.7566,19.7732,82000.0
2013-05-23 12:50:00,23.76,23.78,23.76,23.78,37500.0,19.7732,19.7899,19.7732,19.7899,37500.0
2013-05-23 13:00:00,23.78,23.79,23.77,23.78,31000.0,19.7899,19.7982,19.7816,19.7899,31000.0
2013-05-23 13:10:00,23.78,23.79,23.77,23.77,18500.0,19.7899,19.7982,19.7816,19.7816,18500.0
2013-05-23 13:20:00,23.78,23.78,23.75,23.76,13500.0,19.7899,19.7899,19.7649,19.7732,13500.0
2013-05-23 13:30:00,23.76,23.8,23.76,23.8,51500.0,19.7732,19.8065,19.7732,19.8065,51500.0
2013-05-23 13:40:00,23.79,23.79,23.77,23.78,48000.0,19.7982,19.7982,19.7816,19.7899,48000.0
2013-05-23 13:50:00,23.79,23.83,23.78,23.83,26500.0,19.7982,19.8315,19.7899,19.8315,26500.0
2013-05-23 14:00:00,23.83,23.83,23.81,23.83,51500.0,19.8315,19.8315,19.8149,19.8315,51500.0
2013-05-23 14:10:00,23.83,23.84,23.82,23.84,75000.0,19.8315,19.8398,19.8232,19.8398,75000.0
2013-05-23 14:20:00,23.84,23.84,23.82,23.83,56500.0,19.8398,19.8398,19.8232,19.8315,56500.0
2013-05-23 14:30:00,23.81,23.82,23.79,23.82,72500.0,19.8149,19.8232,19.7982,19.8232,72500.0
2013-05-23 14:40:00,23.82,23.85,23.82,23.84,64000.0,19.8232,19.8481,19.8232,19.8398,64000.0
2013-05-23 14:50:00,23.85,23.85,23.8,23.82,113000.0,19.8481,19.8481,19.8065,19.8232,113000.0
2013-05-23 15:00:00,23.82,23.83,23.8,23.82,104000.0,19.8232,19.8315,19.8065,19.8232,104000.0
2013-05-23 15:10:00,23.82,23.84,23.79,23.8,88000.0,19.8232,19.8398,19.7982,19.8065,88000.0
2013-05-23 15:20:00,23.8,23.82,23.79,23.81,86500.0,19.8065,19.8232,19.7982,19.8149,86500.0
2013-05-23 15:30:00,23.81,23.83,23.8,23.8,166000.0,19.8149,19.8315,19.8065,19.8065,166000.0
2013-05-23 15:40:00,23.81,23.82,23.79,23.79,155500.0,19.8149,19.8232,19.7982,19.7982,155500.0
2013-05-23 15:50:00,23.8,23.84,23.8,23.84,180000.0,19.8065,19.8398,19.8065,19.8398,180000.0
2013-05-24 09:30:00,23.71,23.72,23.66,23.68,247000.0,19.7316,19.74,19.69,19.7067,247000.0
2013-05-24 09:40:00,23.68,23.69,23.63,23.63,158500.0,19.7067,19.715,19.6651,19.6651,158500.0
2013-05-24 09:50:00,23.63,23.63,23.6,23.6,135500.0,19.6651,19.6651,19.6401,19.6401,135500.0
2013-05-24 10:00:00,23.6,23.6,23.54,23.56,62500.0,19.6401,19.6401,19.5902,19.6068,62500.0
2013-05-24 10:10:00,23.56,23.59,23.55,23.58,119500.0,19.6068,19.6318,19.5985,19.6234,119500.0
2013-05-24 10:20:00,23.57,23.57,23.54,23.57,65500.0,19.6151,19.6151,19.5902,19.6151,65500.0
2013-05-24 10:30:00,23.57,23.64,23.57,23.64,115000.0,19.6151,19.6734,19.6151,19.6734,115000.0
2013-05-24 10:40:00,23.64,23.64,23.6,23.6,77500.0,19.6734,19.6734,19.6401,19.6401,77500.0
2013-05-24 10:50:00,23.6,23.63,23.59,23.61,71500.0,19.6401,19.6651,19.6318,19.6484,71500.0
2013-05-24 11:00:00,23.62,23.63,23.59,23.63,121500.0,19.6567,19.6651,19.6318,19.6651,121500.0
2013-05-24 11:10:00,23.63,23.63,23.61,23.62,74000.0,19.6651,19.6651,19.6484,19.6567,74000.0
2013-05-24 11:20:00,23.61,23.62,23.6,23.61,132000.0,19.6484,19.6567,19.6401,19.6484,132000.0
2013-05-24 11:30:00,23.6,23.63,23.6,23.63,79000.0,19.6401,19.6651,19.6401,19.6651,79000.0
2013-05-24 11:40:00,23.65,23.67,23.64,23.64,52500.0,19.6817,19.6983,19.6734,19.6734,52500.0
2013-05-24 11:50:00,23.64,23.65,23.62,23.64,20000.0,19.6734,19.6817,19.6567,19.6734,20000.0
2013-05-24 12:00:00,23.65,23.66,23.64,23.66,61500.0,19.6817,19.69,19.6734,19.69,61500.0
2013-05-24 12:10:00,23.66,23.67,23.64,23.67,31500.0,19.69,19.6983,19.6734,19.6983,31500.0
2013-05-24 12:20:00,23.67,23.69,23.66,23.69,16000.0,19.6983,19.715,19.69,19.715,16000.0
2013-05-24 12:30:00,23.68,23.69,23.64,23.65,92500.0,19.7067,19.715,19.6734,19.6817,92500.0
2013-05-24 12:40:00,23.65,23.66,23.65,23.66,21000.0,19.6817,19.69,19.6817,19.69,21000.0
2013-05-24 12:50:00,23.66,23.67,23.66,23.66,21500.0,19.69,19.6983,19.69,19.69,21500.0
2013-05-24 13:00:00,23.67,23.69,23.67,23.69,14000.0,19.6983,19.715,19.6983,19.715,14000.0
2013-05-24 13:10:00,23.69,23.71,23.67,23.71,44000.0,19.715,19.7316,19.6983,19.7316,44000.0
2013-05-24 13:20:00,23.71,23.73,23.7,23.73,41000.0,19.7316,19.7483,19.7233,19.7483,41000.0
2013-05-24 13:30:00,23.73,23.73,23.71,23.72,68000.0,19.7483,19.7483,19.7316,19.74,68000.0
2013-05-24 13:40:00,23.71,23.71,23.7,23.71,32500.0,19.7316,19.7316,19.7233,19.7316,32500.0
2013-05-24 13:50:00,23.71,23.72,23.7,23.72,44000.0,19.7316,19.74,19.7233,19.74,44000.0
2013-05-24 14:00:00,23.72,23.72,23.71,23.71,27500.0,19.74,19.74,19.7316,19.7316,27500.0
2013-05-24 14:10:00,23.72,23.75,23.71,23.75,60000.0,19.74,19.7649,19.7316,19.7649,60000.0
2013-05-24 14:20:00,23.76,23.76,23.73,23.73,57000.0,19.7732,19.7732,19.7483,19.7483,57000.0
2013-05-24 14:30:00,23.73,23.73,23.71,23.71,63500.0,19.7483,19.7483,19.7316,19.7316,63500.0
2013-05-24 14:40:00,23.71,23.74,23.71,23.73,42500.0,19.7316,19.7566,19.7316,19.7483,42500.0
2013-05-24 14:50:00,23.73,23.75,23.72,23.74,85500.0,19.7483,19.7649,19.74,19.7566,85500.0
2013-05-24 15:00:00,23.73,23.75,23.72,23.75,74500.0,19.7483,19.7649,19.74,19.7649,74500.0
2013-05-24 15:10:00,23.75,23.76,23.73,23.73,816500.0,19.7649,19.7732,19.7483,19.7483,816500.0
2013-05-24 15:20:00,23.73,23.75,23.73,23.73,42500.0,19.7483,19.7649,19.7483,19.7483,42500.0
2013-05-24 15:30:00,23.73,23.73,23.7,23.7,83000.0,19.7483,19.7483,19.7233,19.7233,83000.0
2013-05-24 15:40:00,23.7,23.72,23.7,23.72,74500.0,19.7233,19.74,19.7233,19.74,74500.0
2013-05-24 15:50:00,23.72,23.75,23.71,23.74,196000.0,19.74,19.7649,19.7316,19.7566,196000.0
2013-05-28 09:30:00,24.05,24.1,24.01,24.02,474000.0,20.0146,20.0562,19.9813,19.9896,474000.0
2013-05-28 09:40:00,24.0,24.08,23.99,24.08,183500.0,19.973,20.0396,19.9647,20.0396,183500.0
2013-05-28 09:50:00,24.08,24.11,24.08,24.1,30500.0,20.0396,20.0645,20.0396,20.0562,30500.0
2013-05-28 10:00:00,24.1,24.14,24.1,24.13,71500.0,20.0562,20.0895,20.0562,20.0812,71500.0
2013-05-28 10:10:00,24.12,24.13,24.11,24.12,13000.0,20.0728,20.0812,20.0645,20.0728,13000.0
2013-05-28 10:20:00,24.12,24.15,24.12,24.13,25000.0,20.0728,20.0978,20.0728,20.0812,25000.0
2013-05-28 10:30:00,24.13,24.13,24.09,24.09,17000.0,20.0812,20.0812,20.0479,20.0479,17000.0
2013-05-28 10:40:00,24.09,24.1,24.07,24.1,32000.0,20.0479,20.0562,20.0312,20.0562,32000.0
2013-05-28 10:50:00,24.1,24.1,24.07,24.08,60500.0,20.0562,20.0562,20.0312,20.0396,60500.0
2013-05-28 11:00:00,24.07,24.07,24.03,24.04,95000.0,20.0312,20.0312,19.9979,20.0063,95000.0
2013-05-28 11:10:00,24.03,24.05,24.03,24.04,47000.0,19.9979,20.0146,19.9979,20.0063,47000.0
2013-05-28 11:20:00,24.04,24.05,24.03,24.05,33000.0,20.0063,20.0146,19.9979,20.0146,33000.0
2013-05-28 11:30:00,24.04,24.05,24.01,24.02,37000.0,20.0063,20.0146,19.9813,19.9896,37000.0
2013-05-28 11:40:00,24.02,24.02,23.98,23.99,45500.0,19.9896,19.9896,19.9563,19.9647,45500.0
2013-05-28 11:50:00,23.99,24.0,23.96,23.96,37000.0,19.9647,19.973,19.9397,19.9397,37000.0
2013-05-28 12:00:00,23.95,23.99,23.95,23.99,14500.0,19.9314,19.9647,19.9314,19.9647,14500.0
2013-05-28 12:10:00,24.0,24.01,23.99,24.0,17500.0,19.973,19.9813,19.9647,19.973,17500.0
2013-05-28 12:20:00,24.0,24.0,23.98,23.98,15500.0,19.973,19.973,19.9563,19.9563,15500.0
2013-05-28 12:30:00,23.99,23.99,23.97,23.98,16500.0,19.9647,19.9647,19.948,19.9563,16500.0
2013-05-28 12:40:00,23.99,24.01,23.99,24.0,30500.0,19.9647,19.9813,19.9647,19.973,30500.0
2013-05-28 12:50:00,23.99,24.0,23.97,23.98,29000.0,19.9647,19.973,19.948,19.9563,29000.0
2013-05-28 13:00:00,23.99,24.01,23.98,23.99,45000.0,19.9647,19.9813,19.9563,19.9647,45000.0
2013-05-28 13:10:00,23.98,23.99,23.97,23.98,34000.0,19.9563,19.9647,19.948,19.9563,34000.0
2013-05-28 13:20:00,23.98,23.99,23.96,23.98,41500.0,19.9563,19.9647,19.9397,19.9563,41500.0
2013-05-28 13:30:00,23.98,23.98,23.94,23.96,40500.0,19.9563,19.9563,19.923,19.9397,40500.0
2013-05-28 13:40:00,23.94,23.94,23.91,23.92,30500.0,19.923,19.923,19.8981,19.9064,30500.0
2013-05-28 13:50:00,23.92,23.92,23.88,23.88,72000.0,19.9064,19.9064,19.8731,19.8731,72000.0
2013-05-28 14:00:00,23.88,23.88,23.85,23.86,34500.0,19.8731,19.8731,19.8481,19.8565,34500.0
2013-05-28 14:10:00,23.86,23.86,23.81,23.85,62500.0,19.8565,19.8565,19.8149,19.8481,62500.0
2013-05-28 14:20:00,23.84,23.86,23.82,23.84,111000.0,19.8398,19.8565,19.8232,19.8398,111000.0
2013-05-28 14:30:00,23.83,23.84,23.8,23.8,50000.0,19.8315,19.8398,19.8065,19.8065,50000.0
2013-05-28 14:40:00,23.82,23.85,23.82,23.85,84000.0,19.8232,19.8481,19.8232,19.8481,84000.0
2013-05-28 14:50:00,23.85,23.88,23.85,23.86,24500.0,19.8481,19.8731,19.8481,19.8565,24500.0
2013-05-28 15:00:00,23.87,23.89,23.85,23.89,53500.0,19.8648,19.8814,19.8481,19.8814,53500.0
2013-05-28 15:10:00,23.89,23.9,23.87,23.89,56000.0,19.8814,19.8898,19.8648,19.8814,56000.0
2013-05-28 15:20:00,23.89,23.9,23.88,23.89,41500.0,19.8814,19.8898,19.8731,19.8814,41500.0
2013-05-28 15:30:00,23.89,23.94,23.89,23.94,62000.0,19.8814,19.923,19.8814,19.923,62000.0
2013-05-28 15:40:00,23.94,23.96,23.93,23.94,120000.0,19.923,19.9397,19.9147,19.923,120000.0
2013-05-28 15:50:00,23.93,23.94,23.92,23.92,201500.0,19.9147,19.923,19.9064,19.9064,201500.0
2013-05-29 09:30:00,23.8,23.82,23.77,23.81,259500.0,19.8065,19.8232,19.7816,19.8149,259500.0
2013-05-29 09:40:00,23.81,23.81,23.7,23.73,77000.0,19.8149,19.8149,19.7233,19.7483,77000.0
2013-05-29 09:50:00,23.74,23.75,23.73,23.75,48000.0,19.7566,19.7649,19.7483,19.7649,48000.0
2013-05-29 10:00:00,23.74,23.79,23.74,23.76,99500.0,19.7566,19.7982,19.7566,19.7732,99500.0
2013-05-29 10:10:00,23.75,23.79,23.75,23.79,83500.0,19.7649,19.7982,19.7649,19.7982,83500.0
2013-05-29 10:20:00,23.78,23.79,23.7,23.71,71500.0,19.7899,19.7982,19.7233,19.7316,71500.0
2013-05-29 10:30:00,23.7,23.71,23.68,23.68,97000.0,19.7233,19.7316,19.7067,19.7067,97000.0
2013-05-29 10:40:00,23.69,23.69,23.62,23.62,131000.0,19.715,19.715,19.6567,19.6567,131000.0
2013-05-29 10:50:00,23.62,23.63,23.57,23.57,69000.0,19.6567,19.6651,19.6151,19.6151,69000.0
2013-05-29 11:00:00,23.57,23.58,23.53,23.54,92000.0,19.6151,19.6234,19.5818,19.5902,92000.0
2013-05-29 11:10:00,23.54,23.59,23.54,23.58,135500.0,19.5902,19.6318,19.5902,19.6234,135500.0
2013-05-29 11:20:00,23.58,23.64,23.58,23.64,66000.0,19.6234,19.6734,19.6234,19.6734,66000.0
2013-05-29 11:30:00,23.64,23.65,23.62,23.63,68500.0,19.6734,19.6817,19.6567,19.6651,68500.0
2013-05-29 11:40:00,23.62,23.65,23.61,23.65,42500.0,19.6567,19.6817,19.6484,19.6817,42500.0
2013-05-29 11:50:00,23.66,23.67,23.64,23.67,42500.0,19.69,19.6983,19.6734,19.6983,42500.0
2013-05-29 12:00:00,23.67,23.68,23.64,23.65,63000.0,19.6983,19.7067,19.6734,19.6817,63000.0
2013-05-29 12:10:00,23.64,23.68,23.64,23.68,45000.0,19.6734,19.7067,19.6734,19.7067,45000.0
2013-05-29 12:20:00,23.67,23.68,23.65,23.66,40500.0,19.6983,19.7067,19.6817,19.69,40500.0
2013-05-29 12:30:00,23.66,23.67,23.64,23.65,61500.0,19.69,19.6983,19.6734,19.6817,61500.0
2013-05-29 12:40:00,23.65,23.66,23.6,23.6,77500.0,19.6817,19.69,19.6401,19.6401,77500.0
2013-05-29 12:50:00,23.61,23.61,23.6,23.6,58000.0,19.6484,19.6484,19.6401,19.6401,58000.0
2013-05-29 13:00:00,23.61,23.64,23.6,23.63,79000.0,19.6484,19.6734,19.6401,19.6651,79000.0
2013-05-29 13:10:00,23.62,23.63,23.6,23.63,32000.0,19.6567,19.6651,19.6401,19.6651,32000.0
2013-05-29 13:20:00,23.63,23.67,23.63,23.67,85000.0,19.6651,19.6983,19.6651,19.6983,85000.0
2013-05-29 13:30:00,23.67,23.73,23.66,23.73,144000.0,19.6983,19.7483,19.69,19.7483,144000.0
2013-05-29 13:40:00,23.73,23.75,23.72,23.74,86500.0,19.7483,19.7649,19.74,19.7566,86500.0
2013-05-29 13:50:00,23.74,23.79,23.73,23.78,141500.0,19.7566,19.7982,19.7483,19.7899,141500.0
2013-05-29 14:00:00,23.78,23.79,23.75,23.79,62500.0,19.7899,19.7982,19.7649,19.7982,62500.0
2013-05-29 14:10:00,23.79,23.8,23.76,23.76,51500.0,19.7982,19.8065,19.7732,19.7732,51500.0
2013-05-29 14:20:00,23.77,23.78,23.74,23.75,58500.0,19.7816,19.7899,19.7566,19.7649,58500.0
2013-05-29 14:30:00,23.74,23.75,23.73,23.74,97000.0,19.7566,19.7649,19.7483,19.7566,97000.0
2013-05-29 14:40:00,23.73,23.77,23.73,23.74,83000.0,19.7483,19.7816,19.7483,19.7566,83000.0
2013-05-29 14:50:00,23.74,23.76,23.73,23.75,99500.0,19.7566,19.7732,19.7483,19.7649,99500.0
2013-05-29 15:00:00,23.73,23.74,23.72,23.73,68000.0,19.7483,19.7566,19.74,19.7483,68000.0
2013-05-29 15:10:00,23.73,23.76,23.73,23.75,115500.0,19.7483,19.7732,19.7483,19.7649,115500.0
2013-05-29 15:20:00,23.75,23.77,23.74,23.77,130000.0,19.7649,19.7816,19.7566,19.7816,130000.0
2013-05-29 15:30:00,23.77,23.78,23.77,23.77,166500.0,19.7816,19.7899,19.7816,19.7816,166500.0
2013-05-29 15:40:00,23.78,23.78,23.73,23.74,185000.0,19.7899,19.7899,19.7483,19.7566,185000.0
2013-05-29 15:50:00,23.74,23.74,23.71,23.73,175000.0,19.7566,19.7566,19.7316,19.7483,175000.0
2013-05-30 09:30:00,23.79,23.83,23.76,23.82,270500.0,19.7982,19.8315,19.7732,19.8232,270500.0
2013-05-30 09:40:00,23.82,23.92,23.82,23.91,208000.0,19.8232,19.9064,19.8232,19.8981,208000.0
2013-05-30 09:50:00,23.91,23.93,23.9,23.9,89000.0,19.8981,19.9147,19.8898,19.8898,89000.0
2013-05-30 10:00:00,23.9,23.91,23.85,23.85,129500.0,19.8898,19.8981,19.8481,19.8481,129500.0
2013-05-30 10:10:00,23.85,23.88,23.84,23.85,115000.0,19.8481,19.8731,19.8398,19.8481,115000.0
2013-05-30 10:20:00,23.85,23.87,23.81,23.81,62500.0,19.8481,19.8648,19.8149,19.8149,62500.0
2013-05-30 10:30:00,23.82,23.86,23.82,23.86,54000.0,19.8232,19.8565,19.8232,19.8565,54000.0
2013-05-30 10:40:00,23.86,23.88,23.85,23.86,63500.0,19.8565,19.8731,19.8481,19.8565,63500.0
2013-05-30 10:50:00,23.86,23.87,23.83,23.86,60500.0,19.8565,19.8648,19.8315,19.8565,60500.0
2013-05-30 11:00:00,23.87,23.87,23.82,23.82,173000.0,19.8648,19.8648,19.8232,19.8232,173000.0
2013-05-30 11:10:00,23.83,23.84,23.8,23.8,50000.0,19.8315,19.8398,19.8065,19.8065,50000.0
2013-05-30 11:20:00,23.81,23.83,23.81,23.82,29000.0,19.8149,19.8315,19.8149,19.8232,29000.0
2013-05-30 11:30:00,23.84,23.86,23.84,23.85,26000.0,19.8398,19.8565,19.8398,19.8481,26000.0
2013-05-30 11:40:00,23.85,23.88,23.85,23.86,22500.0,19.8481,19.8731,19.8481,19.8565,22500.0
2013-05-30 11:50:00,23.86,23.88,23.86,23.87,23000.0,19.8565,19.8731,19.8565,19.8648,23000.0
2013-05-30 12:00:00,23.87,23.9,23.86,23.87,86500.0,19.8648,19.8898,19.8565,19.8648,86500.0
2013-05-30 12:10:00,23.86,23.87,23.85,23.86,41000.0,19.8565,19.8648,19.8481,19.8565,41000.0
2013-05-30 12:20:00,23.85,23.86,23.84,23.86,48500.0,19.8481,19.8565,19.8398,19.8565,48500.0
2013-05-30 12:30:00,23.86,23.86,23.83,23.83,45500.0,19.8565,19.8565,19.8315,19.8315,45500.0
2013-05-30 12:40:00,23.83,23.84,23.82,23.84,38500.0,19.8315,19.8398,19.8232,19.8398,38500.0
2013-05-30 12:50:00,23.84,23.86,23.82,23.86,58000.0,19.8398,19.8565,19.8232,19.8565,58000.0
2013-05-30 13:00:00,23.86,23.87,23.85,23.85,28500.0,19.8565,19.8648,19.8481,19.8481,28500.0
2013-05-30 13:10:00,23.85,23.86,23.84,23.85,35000.0,19.8481,19.8565,19.8398,19.8481,35000.0
2013-05-30 13:20:00,23.85,23.88,23.85,23.88,26500.0,19.8481,19.8731,19.8481,19.8731,26500.0
2013-05-30 13:30:00,23.88,23.91,23.87,23.9,36500.0,19.8731,19.8981,19.8648,19.8898,36500.0
2013-05-30 13:40:00,23.9,23.91,23.9,23.9,52500.0,19.8898,19.8981,19.8898,19.8898,52500.0
2013-05-30 13:50:00,23.9,23.92,23.89,23.91,27000.0,19.8898,19.9064,19.8814,19.8981,27000.0
2013-05-30 14:00:00,23.91,23.93,23.9,23.9,80000.0,19.8981,19.9147,19.8898,19.8898,80000.0
2013-05-30 14:10:00,23.9,23.91,23.9,23.9,36500.0,19.8898,19.8981,19.8898,19.8898,36500.0
2013-05-30 14:20:00,23.91,23.92,23.9,23.92,36500.0,19.8981,19.9064,19.8898,19.9064,36500.0
2013-05-30 14:30:00,23.93,23.93,23.91,23.92,85500.0,19.9147,19.9147,19.8981,19.9064,85500.0
2013-05-30 14:40:00,23.93,23.95,23.93,23.95,65500.0,19.9147,19.9314,19.9147,19.9314,65500.0
2013-05-30 14:50:00,23.94,23.96,23.94,23.94,91000.0,19.923,19.9397,19.923,19.923,91000.0
2013-05-30 15:00:00,23.94,23.95,23.93,23.95,41500.0,19.923,19.9314,19.9147,19.9314,41500.0
2013-05-30 15:10:00,23.95,23.95,23.94,23.94,42000.0,19.9314,19.9314,19.923,19.923,42000.0
2013-05-30 15:20:00,23.94,23.94,23.91,23.91,72500.0,19.923,19.923,19.8981,19.8981,72500.0
2013-05-30 15:30:00,23.9,23.92,23.89,23.91,119000.0,19.8898,19.9064,19.8814,19.8981,119000.0
2013-05-30 15:40:00,23.91,23.92,23.89,23.89,163000.0,19.8981,19.9064,19.8814,19.8814,163000.0
2013-05-30 15:50:00,23.89,23.91,23.87,23.9,330000.0,19.8814,19.8981,19.8648,19.8898,330000.0
2013-05-31 09:30:00,23.8,23.83,23.74,23.82,302500.0,19.8065,19.8315,19.7566,19.8232,302500.0
2013-05-31 09:40:00,23.82,23.9,23.82,23.89,155500.0,19.8232,19.8898,19.8232,19.8814,155500.0
2013-05-31 09:50:00,23.9,23.91,23.87,23.88,36000.0,19.8898,19.8981,19.8648,19.8731,36000.0
2013-05-31 10:00:00,23.89,23.91,23.84,23.84,45000.0,19.8814,19.8981,19.8398,19.8398,45000.0
2013-05-31 10:10:00,23.84,23.88,23.84,23.88,69000.0,19.8398,19.8731,19.8398,19.8731,69000.0
2013-05-31 10:20:00,23.88,23.88,23.86,23.88,68000.0,19.8731,19.8731,19.8565,19.8731,68000.0
2013-05-31 10:30:00,23.87,23.91,23.87,23.91,69000.0,19.8648,19.8981,19.8648,19.8981,69000.0
2013-05-31 10:40:00,23.9,23.9,23.88,23.9,39500.0,19.8898,19.8898,19.8731,19.8898,39500.0
2013-05-31 10:50:00,23.9,23.9,23.88,23.9,309500.0,19.8898,19.8898,19.8731,19.8898,309500.0
2013-05-31 11:00:00,23.91,23.99,23.9,23.98,307500.0,19.8981,19.9647,19.8898,19.9563,307500.0
2013-05-31 11:10:00,23.99,24.01,23.99,23.99,102000.0,19.9647,19.9813,19.9647,19.9647,102000.0
2013-05-31 11:20:00,24.0,24.0,23.96,23.96,62500.0,19.973,19.973,19.9397,19.9397,62500.0
2013-05-31 11:30:00,23.96,24.0,23.96,24.0,87500.0,19.9397,19.973,19.9397,19.973,87500.0
2013-05-31 11:40:00,23.99,24.01,23.99,24.0,89500.0,19.9647,19.9813,19.9647,19.973,89500.0
2013-05-31 11:50:00,24.0,24.0,23.97,23.97,34000.0,19.973,19.973,19.948,19.948,34000.0
2013-05-31 12:00:00,23.97,23.97,23.94,23.96,18500.0,19.948,19.948,19.923,19.9397,18500.0
2013-05-31 12:10:00,23.96,23.96,23.93,23.95,23000.0,19.9397,19.9397,19.9147,19.9314,23000.0
2013-05-31 12:20:00,23.95,23.96,23.94,23.95,29500.0,19.9314,19.9397,19.923,19.9314,29500.0
2013-05-31 12:30:00,23.94,23.95,23.93,23.94,42000.0,19.923,19.9314,19.9147,19.923,42000.0
2013-05-31 12:40:00,23.95,23.96,23.94,23.95,103500.0,19.9314,19.9397,19.923,19.9314,103500.0
2013-05-31 12:50:00,23.95,23.96,23.94,23.94,29500.0,19.9314,19.9397,19.923,19.923,29500.0
2013-05-31 13:00:00,23.94,23.96,23.94,23.96,31000.0,19.923,19.9397,19.923,19.9397,31000.0
2013-05-31 13:10:00,23.95,23.95,23.93,23.94,41500.0,19.9314,19.9314,19.9147,19.923,41500.0
2013-05-31 13:20:00,23.94,23.95,23.94,23.95,40500.0,19.923,19.9314,19.923,19.9314,40500.0
2013-05-31 13:30:00,23.95,23.95,23.93,23.93,39500.0,19.9314,19.9314,19.9147,19.9147,39500.0
2013-05-31 13:40:00,23.93,23.93,23.92,23.93,54000.0,19.9147,19.9147,19.9064,19.9147,54000.0
2013-05-31 13:50:00,23.92,23.93,23.9,23.92,87500.0,19.9064,19.9147,19.8898,19.9064,87500.0
2013-05-31 14:00:00,23.93,23.93,23.91,23.92,74000.0,19.9147,19.9147,19.8981,19.9064,74000.0
2013-05-31 14:10:00,23.92,23.92,23.88,23.89,97500.0,19.9064,19.9064,19.8731,19.8814,97500.0
2013-05-31 14:20:00,23.89,23.9,23.89,23.89,1329500.0,19.8814,19.8898,19.8814,19.8814,1329500.0
2013-05-31 14:30:00,23.88,23.88,23.82,23.82,53500.0,19.8731,19.8731,19.8232,19.8232,53500.0
2013-05-31 14:40:00,23.83,23.83,23.79,23.79,96500.0,19.8315,19.8315,19.7982,19.7982,96500.0
2013-05-31 14:50:00,23.79,23.8,23.76,23.77,123000.0,19.7982,19.8065,19.7732,19.7816,123000.0
2013-05-31 15:00:00,23.76,23.81,23.76,23.8,52500.0,19.7732,19.8149,19.7732,19.8065,52500.0
2013-05-31 15:10:00,23.79,23.81,23.79,23.81,47000.0,19.7982,19.8149,19.7982,19.8149,47000.0
2013-05-31 15:20:00,23.81,23.84,23.81,23.81,79500.0,19.8149,19.8398,19.8149,19.8149,79500.0
2013-05-31 15:30:00,23.81,23.81,23.75,23.79,257000.0,19.8149,19.8149,19.7649,19.7982,257000.0
2013-05-31 15:40:00,23.79,23.81,23.78,23.78,117000.0,19.7982,19.8149,19.7899,19.7899,117000.0
2013-05-31 15:50:00,23.78,23.78,23.68,23.68,538000.0,19.7899,19.7899,19.7067,19.7067,538000.0
2013-06-03 09:30:00,23.7,23.71,23.64,23.64,308500.0,19.7233,19.7316,19.6734,19.6734,308500.0
2013-06-03 09:40:00,23.64,23.64,23.54,23.57,250000.0,19.6734,19.6734,19.5902,19.6151,250000.0
2013-06-03 09:50:00,23.57,23.65,23.56,23.57,99500.0,19.6151,19.6817,19.6068,19.6151,99500.0
2013-06-03 10:00:00,23.57,23.68,23.51,23.67,228500.0,19.6151,19.7067,19.5652,19.6983,228500.0
2013-06-03 10:10:00,23.66,23.73,23.66,23.68,160000.0,19.69,19.7483,19.69,19.7067,160000.0
2013-06-03 10:20:00,23.69,23.71,23.62,23.64,191500.0,19.715,19.7316,19.6567,19.6734,191500.0
2013-06-03 10:30:00,23.64,23.64,23.54,23.55,138500.0,19.6734,19.6734,19.5902,19.5985,138500.0
2013-06-03 10:40:00,23.54,23.55,23.48,23.51,187000.0,19.5902,19.5985,19.5402,19.5652,187000.0
2013-06-03 10:50:00,23.51,23.56,23.51,23.52,74500.0,19.5652,19.6068,19.5652,19.5735,74500.0
2013-06-03 11:00:00,23.53,23.53,23.47,23.5,199000.0,19.5818,19.5818,19.5319,19.5569,199000.0
2013-06-03 11:10:00,23.49,23.49,23.4,23.45,190500.0,19.5486,19.5486,19.4737,19.5153,190500.0
2013-06-03 11:20:00,23.44,23.44,23.4,23.41,154500.0,19.5069,19.5069,19.4737,19.482,154500.0
2013-06-03 11:30:00,23.4,23.43,23.39,23.41,106500.0,19.4737,19.4986,19.4653,19.482,106500.0
2013-06-03 11:40:00,23.41,23.47,23.39,23.46,137000.0,19.482,19.5319,19.4653,19.5236,137000.0
2013-06-03 11:50:00,23.46,23.48,23.44,23.46,249000.0,19.5236,19.5402,19.5069,19.5236,249000.0
2013-06-03 12:00:00,23.46,23.48,23.44,23.48,28000.0,19.5236,19.5402,19.5069,19.5402,28000.0
2013-06-03 12:10:00,23.49,23.5,23.46,23.46,166000.0,19.5486,19.5569,19.5236,19.5236,166000.0
2013-06-03 12:20:00,23.45,23.47,23.44,23.45,145500.0,19.5153,19.5319,19.5069,19.5153,145500.0
2013-06-03 12:30:00,23.46,23.46,23.42,23.43,113000.0,19.5236,19.5236,19.4903,19.4986,113000.0
2013-06-03 12:40:00,23.44,23.47,23.43,23.47,117000.0,19.5069,19.5319,19.4986,19.5319,117000.0
2013-06-03 12:50:00,23.46,23.47,23.43,23.45,57000.0,19.5236,19.5319,19.4986,19.5153,57000.0
2013-06-03 13:00:00,23.46,23.48,23.43,23.48,107500.0,19.5236,19.5402,19.4986,19.5402,107500.0
2013-06-03 13:10:00,23.48,23.48,23.46,23.46,73000.0,19.5402,19.5402,19.5236,19.5236,73000.0
2013-06-03 13:20:00,23.46,23.46,23.44,23.45,85500.0,19.5236,19.5236,19.5069,19.5153,85500.0
2013-06-03 13:30:00,23.46,23.46,23.44,23.45,85000.0,19.5236,19.5236,19.5069,19.5153,85000.0
2013-06-03 13:40:00,23.46,23.46,23.43,23.46,142500.0,19.5236,19.5236,19.4986,19.5236,142500.0
2013-06-03 13:50:00,23.47,23.5,23.47,23.48,120000.0,19.5319,19.5569,19.5319,19.5402,120000.0
2013-06-03 14:00:00,23.48,23.54,23.46,23.53,135000.0,19.5402,19.5902,19.5236,19.5818,135000.0
2013-06-03 14:10:00,23.53,23.53,23.5,23.52,67000.0,19.5818,19.5818,19.5569,19.5735,67000.0
2013-06-03 14:20:00,23.52,23.55,23.51,23.52,84000.0,19.5735,19.5985,19.5652,19.5735,84000.0
2013-06-03 14:30:00,23.51,23.53,23.48,23.52,155500.0,19.5652,19.5818,19.5402,19.5735,155500.0
2013-06-03 14:40:00,23.52,23.58,23.5,23.51,111000.0,19.5735,19.6234,19.5569,19.5652,111000.0
2013-06-03 14:50:00,23.5,23.56,23.5,23.55,155000.0,19.5569,19.6068,19.5569,19.5985,155000.0
2013-06-03 15:00:00,23.55,23.57,23.53,23.53,148500.0,19.5985,19.6151,19.5818,19.5818,148500.0
2013-06-03 15:10:00,23.54,23.56,23.53,23.54,92500.0,19.5902,19.6068,19.5818,19.5902,92500.0
2013-06-03 15:20:00,23.54,23.58,23.54,23.55,70000.0,19.5902,19.6234,19.5902,19.5985,70000.0
2013-06-03 15:30:00,23.55,23.58,23.55,23.57,148500.0,19.5985,19.6234,19.5985,19.6151,148500.0
2013-06-03 15:40:00,23.57,23.62,23.56,23.6,122500.0,19.6151,19.6567,19.6068,19.6401,122500.0
2013-06-03 15:50:00,23.6,23.63,23.58,23.61,154000.0,19.6401,19.6651,19.6234,19.6484,154000.0
2013-06-04 09:30:00,23.63,23.75,23.59,23.71,270500.0,19.6651,19.7649,19.6318,19.7316,270500.0
2013-06-04 09:40:00,23.71,23.74,23.7,23.7,65500.0,19.7316,19.7566,19.7233,19.7233,65500.0
2013-06-04 09:50:00,23.7,23.7,23.66,23.67,31500.0,19.7233,19.7233,19.69,19.6983,31500.0
2013-06-04 10:00:00,23.68,23.68,23.63,23.63,25500.0,19.7067,19.7067,19.6651,19.6651,25500.0
2013-06-04 10:10:00,23.63,23.67,23.6,23.63,45000.0,19.6651,19.6983,19.6401,19.6651,45000.0
2013-06-04 10:20:00,23.62,23.67,23.6,23.67,35000.0,19.6567,19.6983,19.6401,19.6983,35000.0
2013-06-04 10:30:00,23.67,23.71,23.67,23.7,47000.0,19.6983,19.7316,19.6983,19.7233,47000.0
2013-06-04 10:40:00,23.7,23.7,23.65,23.66,78500.0,19.7233,19.7233,19.6817,19.69,78500.0
2013-06-04 10:50:00,23.64,23.64,23.57,23.58,95000.0,19.6734,19.6734,19.6151,19.6234,95000.0
2013-06-04 11:00:00,23.57,23.57,23.54,23.56,61000.0,19.6151,19.6151,19.5902,19.6068,61000.0
2013-06-04 11:10:00,23.57,23.6,23.56,23.59,41000.0,19.6151,19.6401,19.6068,19.6318,41000.0
2013-06-04 11:20:00,23.58,23.62,23.58,23.61,140000.0,19.6234,19.6567,19.6234,19.6484,140000.0
2013-06-04 11:30:00,23.6,23.6,23.54,23.58,104000.0,19.6401,19.6401,19.5902,19.6234,104000.0
2013-06-04 11:40:00,23.58,23.64,23.58,23.61,38500.0,19.6234,19.6734,19.6234,19.6484,38500.0
2013-06-04 11:50:00,23.6,23.62,23.6,23.61,78500.0,19.6401,19.6567,19.6401,19.6484,78500.0
2013-06-04 12:00:00,23.58,23.58,23.53,23.55,60000.0,19.6234,19.6234,19.5818,19.5985,60000.0
2013-06-04 12:10:00,23.55,23.57,23.52,23.52,139500.0,19.5985,19.6151,19.5735,19.5735,139500.0
2013-06-04 12:20:00,23.52,23.54,23.5,23.5,42000.0,19.5735,19.5902,19.5569,19.5569,42000.0
2013-06-04 12:30:00,23.5,23.53,23.5,23.53,72500.0,19.5569,19.5818,19.5569,19.5818,72500.0
2013-06-04 12:40:00,23.53,23.54,23.49,23.5,71500.0,19.5818,19.5902,19.5486,19.5569,71500.0
2013-06-04 12:50:00,23.5,23.52,23.49,23.52,54000.0,19.5569,19.5735,19.5486,19.5735,54000.0
2013-06-04 13:00:00,23.5,23.54,23.5,23.54,21000.0,19.5569,19.5902,19.5569,19.5902,21000.0
2013-06-04 13:10:00,23.55,23.55,23.53,23.54,28500.0,19.5985,19.5985,19.5818,19.5902,28500.0
2013-06-04 13:20:00,23.53,23.53,23.44,23.44,66500.0,19.5818,19.5818,19.5069,19.5069,66500.0
2013-06-04 13:30:00,23.44,23.45,23.41,23.42,63000.0,19.5069,19.5153,19.482,19.4903,63000.0
2013-06-04 13:40:00,23.42,23.43,23.39,23.4,101000.0,19.4903,19.4986,19.4653,19.4737,101000.0
2013-06-04 13:50:00,23.4,23.42,23.39,23.4,59000.0,19.4737,19.4903,19.4653,19.4737,59000.0
2013-06-04 14:00:00,23.4,23.4,23.33,23.33,101000.0,19.4737,19.4737,19.4154,19.4154,101000.0
2013-06-04 14:10:00,23.33,23.39,23.32,23.38,136000.0,19.4154,19.4653,19.4071,19.457,136000.0
2013-06-04 14:20:00,23.38,23.4,23.37,23.38,158000.0,19.457,19.4737,19.4487,19.457,158000.0
2013-06-04 14:30:00,23.39,23.42,23.39,23.42,208500.0,19.4653,19.4903,19.4653,19.4903,208500.0
2013-06-04 14:40:00,23.43,23.46,23.43,23.45,111000.0,19.4986,19.5236,19.4986,19.5153,111000.0
2013-06-04 14:50:00,23.45,23.48,23.42,23.44,131500.0,19.5153,19.5402,19.4903,19.5069,131500.0
2013-06-04 15:00:00,23.43,23.47,23.42,23.44,130500.0,19.4986,19.5319,19.4903,19.5069,130500.0
2013-06-04 15:10:00,23.44,23.44,23.39,23.41,173000.0,19.5069,19.5069,19.4653,19.482,173000.0
2013-06-04 15:20:00,23.41,23.44,23.4,23.42,104500.0,19.482,19.5069,19.4737,19.4903,104500.0
2013-06-04 15:30:00,23.42,23.49,23.42,23.48,212000.0,19.4903,19.5486,19.4903,19.5402,212000.0
2013-06-04 15:40:00,23.49,23.52,23.47,23.48,146000.0,19.5486,19.5735,19.5319,19.5402,146000.0
2013-06-04 15:50:00,23.47,23.48,23.43,23.43,232500.0,19.5319,19.5402,19.4986,19.4986,232500.0
2013-06-05 09:30:00,23.38,23.41,23.35,23.38,136500.0,19.457,19.482,19.432,19.457,136500.0
2013-06-05 09:40:00,23.36,23.42,23.34,23.41,43500.0,19.4404,19.4903,19.4237,19.482,43500.0
2013-06-05 09:50:00,23.42,23.42,23.34,23.34,28500.0,19.4903,19.4903,19.4237,19.4237,28500.0
2013-06-05 10:00:00,23.34,23.42,23.34,23.36,70500.0,19.4237,19.4903,19.4237,19.4404,70500.0
2013-06-05 10:10:00,23.36,23.36,23.26,23.27,255500.0,19.4404,19.4404,19.3571,19.3655,255500.0
2013-06-05 10:20:00,23.28,23.37,23.27,23.37,255500.0,19.3738,19.4487,19.3655,19.4487,255500.0
2013-06-05 10:30:00,23.36,23.36,23.31,23.33,55000.0,19.4404,19.4404,19.3988,19.4154,55000.0
2013-06-05 10:40:00,23.33,23.35,23.3,23.31,41000.0,19.4154,19.432,19.3904,19.3988,41000.0
2013-06-05 10:50:00,23.3,23.3,23.27,23.29,83500.0,19.3904,19.3904,19.3655,19.3821,83500.0
2013-06-05 11:00:00,23.28,23.28,23.22,23.23,111500.0,19.3738,19.3738,19.3239,19.3322,111500.0
2013-06-05 11:10:00,23.23,23.28,23.23,23.26,66000.0,19.3322,19.3738,19.3322,19.3571,66000.0
2013-06-05 11:20:00,23.26,23.28,23.25,23.25,31000.0,19.3571,19.3738,19.3488,19.3488,31000.0
2013-06-05 11:30:00,23.26,23.28,23.22,23.28,42000.0,19.3571,19.3738,19.3239,19.3738,42000.0
2013-06-05 11:40:00,23.28,23.28,23.25,23.25,55500.0,19.3738,19.3738,19.3488,19.3488,55500.0
2013-06-05 11:50:00,23.25,23.25,23.19,23.2,153500.0,19.3488,19.3488,19.2989,19.3072,153500.0
2013-06-05 12:00:00,23.2,23.2,23.16,23.18,135000.0,19.3072,19.3072,19.2739,19.2906,135000.0
2013-06-05 12:10:00,23.2,23.2,23.15,23.16,105500.0,19.3072,19.3072,19.2656,19.2739,105500.0
2013-06-05 12:20:00,23.17,23.19,23.16,23.18,90000.0,19.2822,19.2989,19.2739,19.2906,90000.0
2013-06-05 12:30:00,23.18,23.18,23.15,23.16,56000.0,19.2906,19.2906,19.2656,19.2739,56000.0
2013-06-05 12:40:00,23.16,23.16,23.12,23.13,88500.0,19.2739,19.2739,19.2406,19.249,88500.0
2013-06-05 12:50:00,23.13,23.15,23.12,23.15,62500.0,19.249,19.2656,19.2406,19.2656,62500.0
2013-06-05 13:00:00,23.13,23.2,23.12,23.2,31000.0,19.249,19.3072,19.2406,19.3072,31000.0
2013-06-05 13:10:00,23.2,23.23,23.2,23.22,275000.0,19.3072,19.3322,19.3072,19.3239,275000.0
2013-06-05 13:20:00,23.23,23.24,23.21,23.22,105500.0,19.3322,19.3405,19.3155,19.3239,105500.0
2013-06-05 13:30:00,23.22,23.23,23.22,23.23,77000.0,19.3239,19.3322,19.3239,19.3322,77000.0
2013-06-05 13:40:00,23.24,23.26,23.23,23.25,64000.0,19.3405,19.3571,19.3322,19.3488,64000.0
2013-06-05 13:50:00,23.24,23.25,23.21,23.22,116500.0,19.3405,19.3488,19.3155,19.3239,116500.0
2013-06-05 14:00:00,23.22,23.24,23.2,23.23,102000.0,19.3239,19.3405,19.3072,19.3322,102000.0
2013-06-05 14:10:00,23.23,23.23,23.2,23.2,103000.0,19.3322,19.3322,19.3072,19.3072,103000.0
2013-06-05 14:20:00,23.2,23.2,23.14,23.14,108000.0,19.3072,19.3072,19.2573,19.2573,108000.0
2013-06-05 14:30:00,23.13,23.19,23.11,23.19,122000.0,19.249,19.2989,19.2323,19.2989,122000.0
2013-06-05 14:40:00,23.19,23.22,23.18,23.2,85000.0,19.2989,19.3239,19.2906,19.3072,85000.0
2013-06-05 14:50:00,23.21,23.24,23.16,23.19,68500.0,19.3155,19.3405,19.2739,19.2989,68500.0
2013-06-05 15:00:00,23.2,23.2,23.15,23.15,102500.0,19.3072,19.3072,19.2656,19.2656,102500.0
2013-06-05 15:10:00,23.14,23.19,23.13,23.16,110500.0,19.2573,19.2989,19.249,19.2739,110500.0
2013-06-05 15:20:00,23.16,23.21,23.13,23.21,103000.0,19.2739,19.3155,19.249,19.3155,103000.0
2013-06-05 15:30:00,23.2,23.22,23.16,23.2,134500.0,19.3072,19.3239,19.2739,19.3072,134500.0
2013-06-05 15:40:00,23.2,23.2,23.17,23.18,135500.0,19.3072,19.3072,19.2822,19.2906,135500.0
2013-06-05 15:50:00,23.18,23.18,23.12,23.13,148000.0,19.2906,19.2906,19.2406,19.249,148000.0
2013-06-06 09:30:00,23.12,23.24,23.1,23.24,213500.0,19.2406,19.3405,19.224,19.3405,213500.0
2013-06-06 09:40:00,23.23,23.28,23.22,23.24,104500.0,19.3322,19.3738,19.3239,19.3405,104500.0
2013-06-06 09:50:00,23.24,23.28,23.19,23.28,69000.0,19.3405,19.3738,19.2989,19.3738,69000.0
2013-06-06 10:00:00,23.29,23.32,23.22,23.22,71500.0,19.3821,19.4071,19.3239,19.3239,71500.0
2013-06-06 10:10:00,23.21,23.22,23.16,23.19,89500.0,19.3155,19.3239,19.2739,19.2989,89500.0
2013-06-06 10:20:00,23.2,23.23,23.16,23.2,44000.0,19.3072,19.3322,19.2739,19.3072,44000.0
2013-06-06 10:30:00,23.2,23.21,23.17,23.18,60000.0,19.3072,19.3155,19.2822,19.2906,60000.0
2013-06-06 10:40:00,23.19,23.26,23.18,23.24,66500.0,19.2989,19.3571,19.2906,19.3405,66500.0
2013-06-06 10:50:00,23.24,23.25,23.18,23.25,102000.0,19.3405,19.3488,19.2906,19.3488,102000.0
2013-06-06 11:00:00,23.25,23.26,23.22,23.24,71000.0,19.3488,19.3571,19.3239,19.3405,71000.0
2013-06-06 11:10:00,23.24,23.26,23.24,23.25,178500.0,19.3405,19.3571,19.3405,19.3488,178500.0
2013-06-06 11:20:00,23.25,23.25,23.22,23.25,139000.0,19.3488,19.3488,19.3239,19.3488,139000.0
2013-06-06 11:30:00,23.25,23.28,23.24,23.28,145000.0,19.3488,19.3738,19.3405,19.3738,145000.0
2013-06-06 11:40:00,23.28,23.29,23.27,23.28,141000.0,19.3738,19.3821,19.3655,19.3738,141000.0
2013-06-06 11:50:00,23.27,23.28,23.19,23.21,48500.0,19.3655,19.3738,19.2989,19.3155,48500.0
2013-06-06 12:00:00,23.2,23.22,23.17,23.18,68000.0,19.3072,19.3239,19.2822,19.2906,68000.0
2013-06-06 12:10:00,23.18,23.19,23.18,23.18,19500.0,19.2906,19.2989,19.2906,19.2906,19500.0
2013-06-06 12:20:00,23.17,23.17,23.07,23.09,93000.0,19.2822,19.2822,19.199,19.2157,93000.0
2013-06-06 12:30:00,23.11,23.16,23.1,23.14,59000.0,19.2323,19.2739,19.224,19.2573,59000.0
2013-06-06 12:40:00,23.15,23.18,23.14,23.16,371500.0,19.2656,19.2906,19.2573,19.2739,371500.0
2013-06-06 12:50:00,23.16,23.16,23.13,23.14,63500.0,19.2739,19.2739,19.249,19.2573,63500.0
2013-06-06 13:00:00,23.15,23.2,23.14,23.19,93500.0,19.2656,19.3072,19.2573,19.2989,93500.0
2013-06-06 13:10:00,23.19,23.25,23.19,23.23,107000.0,19.2989,19.3488,19.2989,19.3322,107000.0
2013-06-06 13:20:00,23.23,23.23,23.16,23.18,58500.0,19.3322,19.3322,19.2739,19.2906,58500.0
2013-06-06 13:30:00,23.18,23.23,23.18,23.22,28000.0,19.2906,19.3322,19.2906,19.3239,28000.0
2013-06-06 13:40:00,23.21,23.26,23.21,23.26,69500.0,19.3155,19.3571,19.3155,19.3571,69500.0
2013-06-06 13:50:00,23.27,23.27,23.22,23.24,48500.0,19.3655,19.3655,19.3239,19.3405,48500.0
2013-06-06 14:00:00,23.24,23.25,23.2,23.23,73000.0,19.3405,19.3488,19.3072,19.3322,73000.0
2013-06-06 14:10:00,23.23,23.25,23.21,23.24,63500.0,19.3322,19.3488,19.3155,19.3405,63500.0
2013-06-06 14:20:00,23.23,23.29,23.23,23.28,56000.0,19.3322,19.3821,19.3322,19.3738,56000.0
2013-06-06 14:30:00,23.29,23.29,23.26,23.26,90000.0,19.3821,19.3821,19.3571,19.3571,90000.0
2013-06-06 14:40:00,23.26,23.31,23.26,23.31,46500.0,19.3571,19.3988,19.3571,19.3988,46500.0
2013-06-06 14:50:00,23.32,23.33,23.29,23.29,75000.0,19.4071,19.4154,19.3821,19.3821,75000.0
2013-06-06 15:00:00,23.29,23.31,23.28,23.28,49500.0,19.3821,19.3988,19.3738,19.3738,49500.0
2013-06-06 15:10:00,23.28,23.29,23.26,23.28,64000.0,19.3738,19.3821,19.3571,19.3738,64000.0
2013-06-06 15:20:00,23.28,23.32,23.28,23.31,104000.0,19.3738,19.4071,19.3738,19.3988,104000.0
2013-06-06 15:30:00,23.32,23.35,23.32,23.33,111000.0,19.4071,19.432,19.4071,19.4154,111000.0
2013-06-06 15:40:00,23.33,23.34,23.31,23.34,110000.0,19.4154,19.4237,19.3988,19.4237,110000.0
2013-06-06 15:50:00,23.34,23.41,23.33,23.4,381500.0,19.4237,19.482,19.4154,19.4737,381500.0
2013-06-07 09:30:00,23.53,23.55,23.43,23.44,194000.0,19.5818,19.5985,19.4986,19.5069,194000.0
2013-06-07 09:40:00,23.45,23.45,23.35,23.39,1372500.0,19.5153,19.5153,19.432,19.4653,1372500.0
2013-06-07 09:50:00,23.39,23.45,23.38,23.45,761500.0,19.4653,19.5153,19.457,19.5153,761500.0
2013-06-07 10:00:00,23.46,23.53,23.45,23.53,66000.0,19.5236,19.5818,19.5153,19.5818,66000.0
2013-06-07 10:10:00,23.53,23.59,23.53,23.54,97500.0,19.5818,19.6318,19.5818,19.5902,97500.0
2013-06-07 10:20:00,23.55,23.58,23.54,23.57,151500.0,19.5985,19.6234,19.5902,19.6151,151500.0
2013-06-07 10:30:00,23.57,23.57,23.54,23.56,94500.0,19.6151,19.6151,19.5902,19.6068,94500.0
2013-06-07 10:40:00,23.57,23.58,23.56,23.58,180500.0,19.6151,19.6234,19.6068,19.6234,180500.0
2013-06-07 10:50:00,23.58,23.58,23.53,23.54,48500.0,19.6234,19.6234,19.5818,19.5902,48500.0
2013-06-07 11:00:00,23.54,23.57,23.53,23.56,38500.0,19.5902,19.6151,19.5818,19.6068,38500.0
2013-06-07 11:10:00,23.57,23.58,23.54,23.58,87000.0,19.6151,19.6234,19.5902,19.6234,87000.0
2013-06-07 11:20:00,23.58,23.61,23.58,23.6,46500.0,19.6234,19.6484,19.6234,19.6401,46500.0
2013-06-07 11:30:00,23.6,23.61,23.56,23.56,92000.0,19.6401,19.6484,19.6068,19.6068,92000.0
2013-06-07 11:40:00,23.58,23.59,23.56,23.58,53000.0,19.6234,19.6318,19.6068,19.6234,53000.0
2013-06-07 11:50:00,23.58,23.61,23.58,23.6,24500.0,19.6234,19.6484,19.6234,19.6401,24500.0
2013-06-07 12:00:00,23.59,23.59,23.56,23.57,280500.0,19.6318,19.6318,19.6068,19.6151,280500.0
2013-06-07 12:10:00,23.57,23.57,23.56,23.57,95000.0,19.6151,19.6151,19.6068,19.6151,95000.0
2013-06-07 12:20:00,23.58,23.58,23.56,23.58,35000.0,19.6234,19.6234,19.6068,19.6234,35000.0
2013-06-07 12:30:00,23.58,23.58,23.57,23.58,19000.0,19.6234,19.6234,19.6151,19.6234,19000.0
2013-06-07 12:40:00,23.58,23.58,23.53,23.54,26000.0,19.6234,19.6234,19.5818,19.5902,26000.0
2013-06-07 12:50:00,23.54,23.56,23.54,23.55,34000.0,19.5902,19.6068,19.5902,19.5985,34000.0
2013-06-07 13:00:00,23.55,23.58,23.55,23.57,15500.0,19.5985,19.6234,19.5985,19.6151,15500.0
2013-06-07 13:10:00,23.57,23.58,23.57,23.58,8500.0,19.6151,19.6234,19.6151,19.6234,8500.0
2013-06-07 13:20:00,23.57,23.58,23.55,23.55,27500.0,19.6151,19.6234,19.5985,19.5985,27500.0
2013-06-07 13:30:00,23.55,23.58,23.55,23.57,35500.0,19.5985,19.6234,19.5985,19.6151,35500.0
2013-06-07 13:40:00,23.57,23.57,23.54,23.55,29000.0,19.6151,19.6151,19.5902,19.5985,29000.0
2013-06-07 13:50:00,23.55,23.56,23.55,23.55,19500.0,19.5985,19.6068,19.5985,19.5985,19500.0
2013-06-07 14:00:00,23.53,23.55,23.53,23.54,29500.0,19.5818,19.5985,19.5818,19.5902,29500.0
2013-06-07 14:10:00,23.54,23.54,23.53,23.54,17000.0,19.5902,19.5902,19.5818,19.5902,17000.0
2013-06-07 14:20:00,23.55,23.55,23.47,23.51,56000.0,19.5985,19.5985,19.5319,19.5652,56000.0
2013-06-07 14:30:00,23.5,23.54,23.49,23.53,86500.0,19.5569,19.5902,19.5486,19.5818,86500.0
2013-06-07 14:40:00,23.53,23.55,23.52,23.55,42000.0,19.5818,19.5985,19.5735,19.5985,42000.0
2013-06-07 14:50:00,23.55,23.58,23.55,23.57,89500.0,19.5985,19.6234,19.5985,19.6151,89500.0
2013-06-07 15:00:00,23.57,23.57,23.55,23.56,106500.0,19.6151,19.6151,19.5985,19.6068,106500.0
2013-06-07 15:10:00,23.55,23.59,23.55,23.58,60000.0,19.5985,19.6318,19.5985,19.6234,60000.0
2013-06-07 15:20:00,23.58,23.58,23.56,23.57,60000.0,19.6234,19.6234,19.6068,19.6151,60000.0
2013-06-07 15:30:00,23.57,23.59,23.56,23.56,42500.0,19.6151,19.6318,19.6068,19.6068,42500.0
2013-06-07 15:40:00,23.57,23.62,23.57,23.62,37500.0,19.6151,19.6567,19.6151,19.6567,37500.0
2013-06-07 15:50:00,23.63,23.65,23.62,23.62,152500.0,19.6651,19.6817,19.6567,19.6567,152500.0
2013-06-10 09:30:00,23.73,23.73,23.58,23.58,302000.0,19.7483,19.7483,19.6234,19.6234,302000.0
2013-06-10 09:40:00,23.57,23.58,23.51,23.52,138500.0,19.6151,19.6234,19.5652,19.5735,138500.0
2013-06-10 09:50:00,23.52,23.57,23.51,23.55,99000.0,19.5735,19.6151,19.5652,19.5985,99000.0
2013-06-10 10:00:00,23.56,23.56,23.51,23.54,81000.0,19.6068,19.6068,19.5652,19.5902,81000.0
2013-06-10 10:10:00,23.54,23.56,23.52,23.55,47000.0,19.5902,19.6068,19.5735,19.5985,47000.0
2013-06-10 10:20:00,23.55,23.62,23.55,23.62,52500.0,19.5985,19.6567,19.5985,19.6567,52500.0
2013-06-10 10:30:00,23.62,23.66,23.61,23.66,29000.0,19.6567,19.69,19.6484,19.69,29000.0
2013-06-10 10:40:00,23.65,23.67,23.63,23.63,24500.0,19.6817,19.6983,19.6651,19.6651,24500.0
2013-06-10 10:50:00,23.63,23.64,23.59,23.6,42500.0,19.6651,19.6734,19.6318,19.6401,42500.0
2013-06-10 11:00:00,23.6,23.65,23.6,23.63,70000.0,19.6401,19.6817,19.6401,19.6651,70000.0
2013-06-10 11:10:00,23.64,23.65,23.63,23.63,48000.0,19.6734,19.6817,19.6651,19.6651,48000.0
2013-06-10 11:20:00,23.63,23.65,23.63,23.64,48000.0,19.6651,19.6817,19.6651,19.6734,48000.0
2013-06-10 11:30:00,23.63,23.64,23.62,23.63,81500.0,19.6651,19.6734,19.6567,19.6651,81500.0
2013-06-10 11:40:00,23.63,23.67,23.62,23.67,103000.0,19.6651,19.6983,19.6567,19.6983,103000.0
2013-06-10 11:50:00,23.66,23.66,23.63,23.64,36000.0,19.69,19.69,19.6651,19.6734,36000.0
2013-06-10 12:00:00,23.64,23.68,23.64,23.64,20500.0,19.6734,19.7067,19.6734,19.6734,20500.0
2013-06-10 12:10:00,23.64,23.67,23.64,23.66,32000.0,19.6734,19.6983,19.6734,19.69,32000.0
2013-06-10 12:20:00,23.66,23.68,23.66,23.66,56500.0,19.69,19.7067,19.69,19.69,56500.0
2013-06-10 12:30:00,23.66,23.66,23.64,23.64,14000.0,19.69,19.69,19.6734,19.6734,14000.0
2013-06-10 12:40:00,23.63,23.63,23.6,23.61,30000.0,19.6651,19.6651,19.6401,19.6484,30000.0
2013-06-10 12:50:00,23.61,23.61,23.58,23.61,114500.0,19.6484,19.6484,19.6234,19.6484,114500.0
2013-06-10 13:00:00,23.61,23.62,23.6,23.62,44000.0,19.6484,19.6567,19.6401,19.6567,44000.0
2013-06-10 13:10:00,23.63,23.63,23.58,23.61,27000.0,19.6651,19.6651,19.6234,19.6484,27000.0
2013-06-10 13:20:00,23.61,23.62,23.6,23.61,13000.0,19.6484,19.6567,19.6401,19.6484,13000.0
2013-06-10 13:30:00,23.61,23.61,23.58,23.61,30000.0,19.6484,19.6484,19.6234,19.6484,30000.0
2013-06-10 13:40:00,23.61,23.63,23.6,23.61,24000.0,19.6484,19.6651,19.6401,19.6484,24000.0
2013-06-10 13:50:00,23.61,23.62,23.6,23.61,20000.0,19.6484,19.6567,19.6401,19.6484,20000.0
2013-06-10 14:00:00,23.61,23.62,23.6,23.61,34500.0,19.6484,19.6567,19.6401,19.6484,34500.0
2013-06-10 14:10:00,23.6,23.61,23.57,23.59,29500.0,19.6401,19.6484,19.6151,19.6318,29500.0
2013-06-10 14:20:00,23.59,23.62,23.58,23.61,24000.0,19.6318,19.6567,19.6234,19.6484,24000.0
2013-06-10 14:30:00,23.61,23.63,23.6,23.61,27000.0,19.6484,19.6651,19.6401,19.6484,27000.0
2013-06-10 14:40:00,23.61,23.63,23.59,23.63,62000.0,19.6484,19.6651,19.6318,19.6651,62000.0
2013-06-10 14:50:00,23.63,23.64,23.63,23.64,36500.0,19.6651,19.6734,19.6651,19.6734,36500.0
2013-06-10 15:00:00,23.64,23.64,23.62,23.64,23500.0,19.6734,19.6734,19.6567,19.6734,23500.0
2013-06-10 15:10:00,23.64,23.64,23.62,23.63,46000.0,19.6734,19.6734,19.6567,19.6651,46000.0
2013-06-10 15:20:00,23.63,23.64,23.62,23.64,54000.0,19.6651,19.6734,19.6567,19.6734,54000.0
2013-06-10 15:30:00,23.63,23.65,23.63,23.64,68000.0,19.6651,19.6817,19.6651,19.6734,68000.0
2013-06-10 15:40:00,23.64,23.65,23.62,23.62,37500.0,19.6734,19.6817,19.6567,19.6567,37500.0
2013-06-10 15:50:00,23.62,23.64,23.6,23.64,640000.0,19.6567,19.6734,19.6401,19.6734,640000.0
2013-06-11 09:30:00,23.4,23.4,23.23,23.24,554000.0,19.4737,19.4737,19.3322,19.3405,554000.0
2013-06-11 09:40:00,23.26,23.39,23.25,23.38,78000.0,19.3571,19.4653,19.3488,19.457,78000.0
2013-06-11 09:50:00,23.4,23.42,23.38,23.4,56000.0,19.4737,19.4903,19.457,19.4737,56000.0
2013-06-11 10:00:00,23.38,23.42,23.33,23.35,54000.0,19.457,19.4903,19.4154,19.432,54000.0
2013-06-11 10:10:00,23.35,23.36,23.32,23.34,52000.0,19.432,19.4404,19.4071,19.4237,52000.0
2013-06-11 10:20:00,23.34,23.44,23.33,23.43,61000.0,19.4237,19.5069,19.4154,19.4986,61000.0
2013-06-11 10:30:00,23.42,23.46,23.42,23.46,46000.0,19.4903,19.5236,19.4903,19.5236,46000.0
2013-06-11 10:40:00,23.44,23.5,23.44,23.49,27000.0,19.5069,19.5569,19.5069,19.5486,27000.0
2013-06-11 10:50:00,23.47,23.51,23.46,23.47,38500.0,19.5319,19.5652,19.5236,19.5319,38500.0
2013-06-11 11:00:00,23.48,23.5,23.45,23.47,34000.0,19.5402,19.5569,19.5153,19.5319,34000.0
2013-06-11 11:10:00,23.47,23.51,23.47,23.5,61000.0,19.5319,19.5652,19.5319,19.5569,61000.0
2013-06-11 11:20:00,23.52,23.55,23.49,23.55,49500.0,19.5735,19.5985,19.5486,19.5985,49500.0
2013-06-11 11:30:00,23.56,23.57,23.51,23.52,113000.0,19.6068,19.6151,19.5652,19.5735,113000.0
2013-06-11 11:40:00,23.52,23.55,23.51,23.55,60500.0,19.5735,19.5985,19.5652,19.5985,60500.0
2013-06-11 11:50:00,23.55,23.56,23.52,23.52,21500.0,19.5985,19.6068,19.5735,19.5735,21500.0
2013-06-11 12:00:00,23.52,23.55,23.52,23.54,49000.0,19.5735,19.5985,19.5735,19.5902,49000.0
2013-06-11 12:10:00,23.54,23.55,23.51,23.51,25000.0,19.5902,19.5985,19.5652,19.5652,25000.0
2013-06-11 12:20:00,23.5,23.51,23.5,23.51,11500.0,19.5569,19.5652,19.5569,19.5652,11500.0
2013-06-11 12:30:00,23.51,23.52,23.5,23.51,16000.0,19.5652,19.5735,19.5569,19.5652,16000.0
2013-06-11 12:40:00,23.52,23.53,23.51,23.52,61500.0,19.5735,19.5818,19.5652,19.5735,61500.0
2013-06-11 12:50:00,23.52,23.52,23.49,23.51,28000.0,19.5735,19.5735,19.5486,19.5652,28000.0
2013-06-11 13:00:00,23.51,23.54,23.51,23.52,30000.0,19.5652,19.5902,19.5652,19.5735,30000.0
2013-06-11 13:10:00,23.53,23.53,23.48,23.48,18000.0,19.5818,19.5818,19.5402,19.5402,18000.0
2013-06-11 13:20:00,23.48,23.49,23.47,23.47,23500.0,19.5402,19.5486,19.5319,19.5319,23500.0
2013-06-11 13:30:00,23.45,23.45,23.4,23.42,59500.0,19.5153,19.5153,19.4737,19.4903,59500.0
2013-06-11 13:40:00,23.41,23.41,23.4,23.41,19000.0,19.482,19.482,19.4737,19.482,19000.0
2013-06-11 13:50:00,23.41,23.43,23.38,23.38,61000.0,19.482,19.4986,19.457,19.457,61000.0
2013-06-11 14:00:00,23.37,23.39,23.36,23.37,65500.0,19.4487,19.4653,19.4404,19.4487,65500.0
2013-06-11 14:10:00,23.38,23.41,23.38,23.39,30500.0,19.457,19.482,19.457,19.4653,30500.0
2013-06-11 14:20:00,23.4,23.42,23.39,23.42,39000.0,19.4737,19.4903,19.4653,19.4903,39000.0
2013-06-11 14:30:00,23.42,23.43,23.41,23.42,43000.0,19.4903,19.4986,19.482,19.4903,43000.0
2013-06-11 14:40:00,23.43,23.43,23.4,23.41,29000.0,19.4986,19.4986,19.4737,19.482,29000.0
2013-06-11 14:50:00,23.41,23.45,23.39,23.45,71500.0,19.482,19.5153,19.4653,19.5153,71500.0
2013-06-11 15:00:00,23.45,23.47,23.43,23.44,106000.0,19.5153,19.5319,19.4986,19.5069,106000.0
2013-06-11 15:10:00,23.43,23.46,23.43,23.45,36500.0,19.4986,19.5236,19.4986,19.5153,36500.0
2013-06-11 15:20:00,23.45,23.46,23.41,23.42,54500.0,19.5153,19.5236,19.482,19.4903,54500.0
2013-06-11 15:30:00,23.42,23.42,23.39,23.39,63500.0,19.4903,19.4903,19.4653,19.4653,63500.0
2013-06-11 15:40:00,23.4,23.4,23.36,23.38,149000.0,19.4737,19.4737,19.4404,19.457,149000.0
2013-06-11 15:50:00,23.38,23.39,23.35,23.36,129000.0,19.457,19.4653,19.432,19.4404,129000.0
2013-06-12 09:30:00,23.5,23.54,23.46,23.46,212000.0,19.5569,19.5902,19.5236,19.5236,212000.0
2013-06-12 09:40:00,23.45,23.46,23.41,23.41,42500.0,19.5153,19.5236,19.482,19.482,42500.0
2013-06-12 09:50:00,23.41,23.48,23.41,23.45,129000.0,19.482,19.5402,19.482,19.5153,129000.0
2013-06-12 10:00:00,23.44,23.44,23.37,23.39,100000.0,19.5069,19.5069,19.4487,19.4653,100000.0
2013-06-12 10:10:00,23.38,23.4,23.36,23.38,35000.0,19.457,19.4737,19.4404,19.457,35000.0
2013-06-12 10:20:00,23.38,23.4,23.38,23.4,534000.0,19.457,19.4737,19.457,19.4737,534000.0
2013-06-12 10:30:00,23.4,23.42,23.39,23.39,280000.0,19.4737,19.4903,19.4653,19.4653,280000.0
2013-06-12 10:40:00,23.4,23.4,23.34,23.35,238000.0,19.4737,19.4737,19.4237,19.432,238000.0
2013-06-12 10:50:00,23.35,23.36,23.31,23.32,108000.0,19.432,19.4404,19.3988,19.4071,108000.0
2013-06-12 11:00:00,23.32,23.34,23.3,23.32,130000.0,19.4071,19.4237,19.3904,19.4071,130000.0
2013-06-12 11:10:00,23.32,23.32,23.27,23.3,104500.0,19.4071,19.4071,19.3655,19.3904,104500.0
2013-06-12 11:20:00,23.31,23.33,23.29,23.29,90000.0,19.3988,19.4154,19.3821,19.3821,90000.0
2013-06-12 11:30:00,23.29,23.33,23.27,23.28,82000.0,19.3821,19.4154,19.3655,19.3738,82000.0
2013-06-12 11:40:00,23.29,23.32,23.24,23.26,78500.0,19.3821,19.4071,19.3405,19.3571,78500.0
2013-06-12 11:50:00,23.27,23.27,23.23,23.23,66000.0,19.3655,19.3655,19.3322,19.3322,66000.0
2013-06-12 12:00:00,23.23,23.26,23.22,23.25,53000.0,19.3322,19.3571,19.3239,19.3488,53000.0
2013-06-12 12:10:00,23.24,23.25,23.2,23.22,137000.0,19.3405,19.3488,19.3072,19.3239,137000.0
2013-06-12 12:20:00,23.21,23.23,23.2,23.23,40000.0,19.3155,19.3322,19.3072,19.3322,40000.0
2013-06-12 12:30:00,23.23,23.23,23.2,23.2,81500.0,19.3322,19.3322,19.3072,19.3072,81500.0
2013-06-12 12:40:00,23.2,23.23,23.19,23.23,78000.0,19.3072,19.3322,19.2989,19.3322,78000.0
2013-06-12 12:50:00,23.23,23.25,23.22,23.25,47500.0,19.3322,19.3488,19.3239,19.3488,47500.0
2013-06-12 13:00:00,23.25,23.28,23.24,23.27,39500.0,19.3488,19.3738,19.3405,19.3655,39500.0
2013-06-12 13:10:00,23.28,23.28,23.26,23.28,34000.0,19.3738,19.3738,19.3571,19.3738,34000.0
2013-06-12 13:20:00,23.28,23.28,23.25,23.28,50500.0,19.3738,19.3738,19.3488,19.3738,50500.0
2013-06-12 13:30:00,23.28,23.29,23.24,23.24,56000.0,19.3738,19.3821,19.3405,19.3405,56000.0
2013-06-12 13:40:00,23.23,23.28,23.23,23.27,48000.0,19.3322,19.3738,19.3322,19.3655,48000.0
2013-06-12 13:50:00,23.27,23.3,23.27,23.28,39000.0,19.3655,19.3904,19.3655,19.3738,39000.0
2013-06-12 14:00:00,23.27,23.27,23.24,23.25,56500.0,19.3655,19.3655,19.3405,19.3488,56500.0
2013-06-12 14:10:00,23.25,23.25,23.19,23.2,70000.0,19.3488,19.3488,19.2989,19.3072,70000.0
2013-06-12 14:20:00,23.19,23.23,23.18,23.18,48500.0,19.2989,19.3322,19.2906,19.2906,48500.0
2013-06-12 14:30:00,23.18,23.2,23.16,23.17,82000.0,19.2906,19.3072,19.2739,19.2822,82000.0
2013-06-12 14:40:00,23.17,23.2,23.17,23.17,85500.0,19.2822,19.3072,19.2822,19.2822,85500.0
2013-06-12 14:50:00,23.16,23.18,23.16,23.16,52000.0,19.2739,19.2906,19.2739,19.2739,52000.0
2013-06-12 15:00:00,23.17,23.17,23.13,23.15,115500.0,19.2822,19.2822,19.249,19.2656,115500.0
2013-06-12 15:10:00,23.15,23.15,23.11,23.11,70500.0,19.2656,19.2656,19.2323,19.2323,70500.0
2013-06-12 15:20:00,23.11,23.13,23.09,23.13,80000.0,19.2323,19.249,19.2157,19.249,80000.0
2013-06-12 15:30:00,23.13,23.13,23.09,23.1,64000.0,19.249,19.249,19.2157,19.224,64000.0
2013-06-12 15:40:00,23.1,23.15,23.1,23.14,55000.0,19.224,19.2656,19.224,19.2573,55000.0
2013-06-12 15:50:00,23.15,23.16,23.13,23.13,135000.0,19.2656,19.2739,19.249,19.249,135000.0
2013-06-13 09:30:00,23.11,23.15,23.07,23.1,323500.0,19.2323,19.2656,19.199,19.224,323500.0
2013-06-13 09:40:00,23.09,23.15,23.09,23.13,257500.0,19.2157,19.2656,19.2157,19.249,257500.0
2013-06-13 09:50:00,23.13,23.17,23.1,23.17,920000.0,19.249,19.2822,19.224,19.2822,920000.0
2013-06-13 10:00:00,23.17,23.21,23.16,23.18,202500.0,19.2822,19.3155,19.2739,19.2906,202500.0
2013-06-13 10:10:00,23.17,23.19,23.14,23.19,178000.0,19.2822,19.2989,19.2573,19.2989,178000.0
2013-06-13 10:20:00,23.19,23.21,23.16,23.2,109000.0,19.2989,19.3155,19.2739,19.3072,109000.0
2013-06-13 10:30:00,23.2,23.24,23.2,23.24,83500.0,19.3072,19.3405,19.3072,19.3405,83500.0
2013-06-13 10:40:00,23.24,23.26,23.23,23.26,148500.0,19.3405,19.3571,19.3322,19.3571,148500.0
2013-06-13 10:50:00,23.26,23.27,23.23,23.24,63000.0,19.3571,19.3655,19.3322,19.3405,63000.0
2013-06-13 11:00:00,23.24,23.27,23.23,23.24,84000.0,19.3405,19.3655,19.3322,19.3405,84000.0
2013-06-13 11:10:00,23.24,23.25,23.22,23.24,72500.0,19.3405,19.3488,19.3239,19.3405,72500.0
2013-06-13 11:20:00,23.24,23.25,23.23,23.25,89500.0,19.3405,19.3488,19.3322,19.3488,89500.0
2013-06-13 11:30:00,23.25,23.26,23.24,23.25,150000.0,19.3488,19.3571,19.3405,19.3488,150000.0
2013-06-13 11:40:00,23.25,23.28,23.25,23.26,83000.0,19.3488,19.3738,19.3488,19.3571,83000.0
2013-06-13 11:50:00,23.26,23.3,23.26,23.3,62000.0,19.3571,19.3904,19.3571,19.3904,62000.0
2013-06-13 12:00:00,23.3,23.31,23.3,23.3,51000.0,19.3904,19.3988,19.3904,19.3904,51000.0
2013-06-13 12:10:00,23.3,23.31,23.29,23.29,11000.0,19.3904,19.3988,19.3821,19.3821,11000.0
2013-06-13 12:20:00,23.3,23.31,23.3,23.3,28500.0,19.3904,19.3988,19.3904,19.3904,28500.0
2013-06-13 12:30:00,23.3,23.34,23.3,23.33,95000.0,19.3904,19.4237,19.3904,19.4154,95000.0
2013-06-13 12:40:00,23.33,23.35,23.32,23.34,68000.0,19.4154,19.432,19.4071,19.4237,68000.0
2013-06-13 12:50:00,23.34,23.39,23.34,23.39,76500.0,19.4237,19.4653,19.4237,19.4653,76500.0
2013-06-13 13:00:00,23.39,23.39,23.36,23.36,88000.0,19.4653,19.4653,19.4404,19.4404,88000.0
2013-06-13 13:10:00,23.37,23.41,23.37,23.4,82000.0,19.4487,19.482,19.4487,19.4737,82000.0
2013-06-13 13:20:00,23.4,23.4,23.39,23.39,27500.0,19.4737,19.4737,19.4653,19.4653,27500.0
2013-06-13 13:30:00,23.4,23.4,23.37,23.38,90000.0,19.4737,19.4737,19.4487,19.457,90000.0
2013-06-13 13:40:00,23.37,23.38,23.37,23.38,79000.0,19.4487,19.457,19.4487,19.457,79000.0
2013-06-13 13:50:00,23.38,23.41,23.38,23.4,63000.0,19.457,19.482,19.457,19.4737,63000.0
2013-06-13 14:00:00,23.4,23.44,23.4,23.44,65000.0,19.4737,19.5069,19.4737,19.5069,65000.0
2013-06-13 14:10:00,23.44,23.47,23.43,23.47,52500.0,19.5069,19.5319,19.4986,19.5319,52500.0
2013-06-13 14:20:00,23.47,23.48,23.46,23.46,40000.0,19.5319,19.5402,19.5236,19.5236,40000.0
2013-06-13 14:30:00,23.46,23.48,23.46,23.47,29000.0,19.5236,19.5402,19.5236,19.5319,29000.0
2013-06-13 14:40:00,23.47,23.47,23.46,23.46,237500.0,19.5319,19.5319,19.5236,19.5236,237500.0
2013-06-13 14:50:00,23.46,23.49,23.46,23.49,73000.0,19.5236,19.5486,19.5236,19.5486,73000.0
2013-06-13 15:00:00,23.49,23.53,23.49,23.53,56500.0,19.5486,19.5818,19.5486,19.5818,56500.0
2013-06-13 15:10:00,23.51,23.54,23.51,23.52,120000.0,19.5652,19.5902,19.5652,19.5735,120000.0
2013-06-13 15:20:00,23.51,23.53,23.51,23.52,74500.0,19.5652,19.5818,19.5652,19.5735,74500.0
2013-06-13 15:30:00,23.52,23.53,23.51,23.53,90500.0,19.5735,19.5818,19.5652,19.5818,90500.0
2013-06-13 15:40:00,23.53,23.59,23.53,23.58,121000.0,19.5818,19.6318,19.5818,19.6234,121000.0
2013-06-13 15:50:00,23.58,23.58,23.54,23.55,201000.0,19.6234,19.6234,19.5902,19.5985,201000.0
2013-06-14 09:30:00,23.54,23.54,23.48,23.51,196000.0,19.5902,19.5902,19.5402,19.5652,196000.0
2013-06-14 09:40:00,23.51,23.58,23.5,23.58,165000.0,19.5652,19.6234,19.5569,19.6234,165000.0
2013-06-14 09:50:00,23.59,23.63,23.56,23.63,147000.0,19.6318,19.6651,19.6068,19.6651,147000.0
2013-06-14 10:00:00,23.64,23.65,23.61,23.61,100500.0,19.6734,19.6817,19.6484,19.6484,100500.0
2013-06-14 10:10:00,23.62,23.62,23.58,23.6,114500.0,19.6567,19.6567,19.6234,19.6401,114500.0
2013-06-14 10:20:00,23.59,23.6,23.56,23.56,85000.0,19.6318,19.6401,19.6068,19.6068,85000.0
2013-06-14 10:30:00,23.57,23.59,23.53,23.54,86500.0,19.6151,19.6318,19.5818,19.5902,86500.0
2013-06-14 10:40:00,23.55,23.56,23.51,23.51,63000.0,19.5985,19.6068,19.5652,19.5652,63000.0
2013-06-14 10:50:00,23.51,23.52,23.48,23.49,89000.0,19.5652,19.5735,19.5402,19.5486,89000.0
2013-06-14 11:00:00,23.48,23.51,23.46,23.51,81000.0,19.5402,19.5652,19.5236,19.5652,81000.0
2013-06-14 11:10:00,23.51,23.53,23.5,23.51,139500.0,19.5652,19.5818,19.5569,19.5652,139500.0
2013-06-14 11:20:00,23.52,23.54,23.51,23.54,103000.0,19.5735,19.5902,19.5652,19.5902,103000.0
2013-06-14 11:30:00,23.54,23.55,23.49,23.54,99500.0,19.5902,19.5985,19.5486,19.5902,99500.0
2013-06-14 11:40:00,23.54,23.55,23.49,23.5,90500.0,19.5902,19.5985,19.5486,19.5569,90500.0
2013-06-14 11:50:00,23.5,23.55,23.49,23.54,90000.0,19.5569,19.5985,19.5486,19.5902,90000.0
2013-06-14 12:00:00,23.53,23.54,23.5,23.53,106000.0,19.5818,19.5902,19.5569,19.5818,106000.0
2013-06-14 12:10:00,23.53,23.53,23.51,23.52,67000.0,19.5818,19.5818,19.5652,19.5735,67000.0
2013-06-14 12:20:00,23.53,23.55,23.52,23.53,64500.0,19.5818,19.5985,19.5735,19.5818,64500.0
2013-06-14 12:30:00,23.54,23.54,23.51,23.54,75000.0,19.5902,19.5902,19.5652,19.5902,75000.0
2013-06-14 12:40:00,23.53,23.54,23.52,23.52,52500.0,19.5818,19.5902,19.5735,19.5735,52500.0
2013-06-14 12:50:00,23.52,23.52,23.47,23.49,81000.0,19.5735,19.5735,19.5319,19.5486,81000.0
2013-06-14 13:00:00,23.47,23.48,23.45,23.48,27000.0,19.5319,19.5402,19.5153,19.5402,27000.0
2013-06-14 13:10:00,23.48,23.48,23.45,23.45,45500.0,19.5402,19.5402,19.5153,19.5153,45500.0
2013-06-14 13:20:00,23.45,23.46,23.41,23.41,32000.0,19.5153,19.5236,19.482,19.482,32000.0
2013-06-14 13:30:00,23.41,23.44,23.41,23.43,43500.0,19.482,19.5069,19.482,19.4986,43500.0
2013-06-14 13:40:00,23.43,23.45,23.43,23.44,16500.0,19.4986,19.5153,19.4986,19.5069,16500.0
2013-06-14 13:50:00,23.45,23.45,23.42,23.43,37500.0,19.5153,19.5153,19.4903,19.4986,37500.0
2013-06-14 14:00:00,23.43,23.46,23.41,23.46,39500.0,19.4986,19.5236,19.482,19.5236,39500.0
2013-06-14 14:10:00,23.46,23.48,23.45,23.48,43500.0,19.5236,19.5402,19.5153,19.5402,43500.0
2013-06-14 14:20:00,23.48,23.52,23.48,23.49,53000.0,19.5402,19.5735,19.5402,19.5486,53000.0
2013-06-14 14:30:00,23.49,23.51,23.48,23.51,21500.0,19.5486,19.5652,19.5402,19.5652,21500.0
2013-06-14 14:40:00,23.52,23.52,23.48,23.48,38500.0,19.5735,19.5735,19.5402,19.5402,38500.0
2013-06-14 14:50:00,23.48,23.49,23.46,23.47,57500.0,19.5402,19.5486,19.5236,19.5319,57500.0
2013-06-14 15:00:00,23.47,23.51,23.47,23.5,50500.0,19.5319,19.5652,19.5319,19.5569,50500.0
2013-06-14 15:10:00,23.49,23.53,23.49,23.52,50000.0,19.5486,19.5818,19.5486,19.5735,50000.0
2013-06-14 15:20:00,23.52,23.53,23.49,23.49,81500.0,19.5735,19.5818,19.5486,19.5486,81500.0
2013-06-14 15:30:00,23.5,23.51,23.49,23.5,74000.0,19.5569,19.5652,19.5486,19.5569,74000.0
2013-06-14 15:40:00,23.5,23.5,23.44,23.47,90000.0,19.5569,19.5569,19.5069,19.5319,90000.0
2013-06-14 15:50:00,23.47,23.48,23.46,23.47,248500.0,19.5319,19.5402,19.5236,19.5319,248500.0
2013-06-17 09:30:00,23.65,23.67,23.61,23.63,270500.0,19.6817,19.6983,19.6484,19.6651,270500.0
2013-06-17 09:40:00,23.63,23.68,23.6,23.67,76000.0,19.6651,19.7067,19.6401,19.6983,76000.0
2013-06-17 09:50:00,23.66,23.67,23.65,23.66,43500.0,19.69,19.6983,19.6817,19.69,43500.0
2013-06-17 10:00:00,23.66,23.68,23.64,23.66,97000.0,19.69,19.7067,19.6734,19.69,97000.0
2013-06-17 10:10:00,23.65,23.67,23.63,23.63,115000.0,19.6817,19.6983,19.6651,19.6651,115000.0
2013-06-17 10:20:00,23.64,23.66,23.62,23.65,89500.0,19.6734,19.69,19.6567,19.6817,89500.0
2013-06-17 10:30:00,23.65,23.65,23.61,23.61,73500.0,19.6817,19.6817,19.6484,19.6484,73500.0
2013-06-17 10:40:00,23.59,23.62,23.58,23.62,53000.0,19.6318,19.6567,19.6234,19.6567,53000.0
2013-06-17 10:50:00,23.62,23.65,23.61,23.64,17500.0,19.6567,19.6817,19.6484,19.6734,17500.0
2013-06-17 11:00:00,23.65,23.65,23.63,23.64,49000.0,19.6817,19.6817,19.6651,19.6734,49000.0
2013-06-17 11:10:00,23.66,23.66,23.62,23.62,24000.0,19.69,19.69,19.6567,19.6567,24000.0
2013-06-17 11:20:00,23.62,23.63,23.61,23.62,60500.0,19.6567,19.6651,19.6484,19.6567,60500.0
2013-06-17 11:30:00,23.62,23.63,23.61,23.61,234000.0,19.6567,19.6651,19.6484,19.6484,234000.0
2013-06-17 11:40:00,23.62,23.62,23.61,23.61,149000.0,19.6567,19.6567,19.6484,19.6484,149000.0
2013-06-17 11:50:00,23.61,23.62,23.61,23.62,98000.0,19.6484,19.6567,19.6484,19.6567,98000.0
2013-06-17 12:00:00,23.61,23.62,23.61,23.62,132000.0,19.6484,19.6567,19.6484,19.6567,132000.0
2013-06-17 12:10:00,23.61,23.63,23.61,23.61,168000.0,19.6484,19.6651,19.6484,19.6484,168000.0
2013-06-17 12:20:00,23.62,23.63,23.6,23.6,68500.0,19.6567,19.6651,19.6401,19.6401,68500.0
2013-06-17 12:30:00,23.61,23.64,23.61,23.63,148000.0,19.6484,19.6734,19.6484,19.6651,148000.0
2013-06-17 12:40:00,23.64,23.66,23.64,23.66,63000.0,19.6734,19.69,19.6734,19.69,63000.0
2013-06-17 12:50:00,23.66,23.66,23.63,23.64,15500.0,19.69,19.69,19.6651,19.6734,15500.0
2013-06-17 13:00:00,23.64,23.65,23.63,23.63,31000.0,19.6734,19.6817,19.6651,19.6651,31000.0
2013-06-17 13:10:00,23.63,23.63,23.61,23.62,11500.0,19.6651,19.6651,19.6484,19.6567,11500.0
2013-06-17 13:20:00,23.62,23.65,23.62,23.65,21000.0,19.6567,19.6817,19.6567,19.6817,21000.0
2013-06-17 13:30:00,23.64,23.66,23.64,23.65,22000.0,19.6734,19.69,19.6734,19.6817,22000.0
2013-06-17 13:40:00,23.66,23.67,23.66,23.66,24500.0,19.69,19.6983,19.69,19.69,24500.0
2013-06-17 13:50:00,23.66,23.67,23.66,23.66,19500.0,19.69,19.6983,19.69,19.69,19500.0
2013-06-17 14:00:00,23.66,23.66,23.61,23.62,42500.0,19.69,19.69,19.6484,19.6567,42500.0
2013-06-17 14:10:00,23.62,23.63,23.6,23.6,29500.0,19.6567,19.6651,19.6401,19.6401,29500.0
2013-06-17 14:20:00,23.6,23.61,23.54,23.56,60500.0,19.6401,19.6484,19.5902,19.6068,60500.0
2013-06-17 14:30:00,23.57,23.6,23.56,23.58,108000.0,19.6151,19.6401,19.6068,19.6234,108000.0
2013-06-17 14:40:00,23.59,23.6,23.51,23.51,105500.0,19.6318,19.6401,19.5652,19.5652,105500.0
2013-06-17 14:50:00,23.51,23.53,23.49,23.51,206000.0,19.5652,19.5818,19.5486,19.5652,206000.0
2013-06-17 15:00:00,23.5,23.54,23.49,23.54,83500.0,19.5569,19.5902,19.5486,19.5902,83500.0
2013-06-17 15:10:00,23.54,23.55,23.51,23.52,55500.0,19.5902,19.5985,19.5652,19.5735,55500.0
2013-06-17 15:20:00,23.53,23.55,23.5,23.54,128000.0,19.5818,19.5985,19.5569,19.5902,128000.0
2013-06-17 15:30:00,23.55,23.62,23.54,23.61,162500.0,19.5985,19.6567,19.5902,19.6484,162500.0
2013-06-17 15:40:00,23.61,23.62,23.59,23.61,154000.0,19.6484,19.6567,19.6318,19.6484,154000.0
2013-06-17 15:50:00,23.6,23.61,23.57,23.6,422000.0,19.6401,19.6484,19.6151,19.6401,422000.0
2013-06-18 09:30:00,23.62,23.68,23.62,23.66,226500.0,19.6567,19.7067,19.6567,19.69,226500.0
2013-06-18 09:40:00,23.66,23.67,23.63,23.67,124500.0,19.69,19.6983,19.6651,19.6983,124500.0
2013-06-18 09:50:00,23.67,23.68,23.63,23.63,100000.0,19.6983,19.7067,19.6651,19.6651,100000.0
2013-06-18 10:00:00,23.63,23.67,23.63,23.66,140000.0,19.6651,19.6983,19.6651,19.69,140000.0
2013-06-18 10:10:00,23.66,23.69,23.64,23.68,165000.0,19.69,19.715,19.6734,19.7067,165000.0
2013-06-18 10:20:00,23.68,23.68,23.65,23.66,121500.0,19.7067,19.7067,19.6817,19.69,121500.0
2013-06-18 10:30:00,23.66,23.7,23.66,23.69,159000.0,19.69,19.7233,19.69,19.715,159000.0
2013-06-18 10:40:00,23.69,23.69,23.67,23.67,92000.0,19.715,19.715,19.6983,19.6983,92000.0
2013-06-18 10:50:00,23.68,23.71,23.67,23.71,135500.0,19.7067,19.7316,19.6983,19.7316,135500.0
2013-06-18 11:00:00,23.71,23.71,23.69,23.71,105000.0,19.7316,19.7316,19.715,19.7316,105000.0
2013-06-18 11:10:00,23.71,23.73,23.7,23.72,100000.0,19.7316,19.7483,19.7233,19.74,100000.0
2013-06-18 11:20:00,23.72,23.73,23.7,23.73,85000.0,19.74,19.7483,19.7233,19.7483,85000.0
2013-06-18 11:30:00,23.73,23.75,23.73,23.74,106000.0,19.7483,19.7649,19.7483,19.7566,106000.0
2013-06-18 11:40:00,23.74,23.75,23.73,23.73,98500.0,19.7566,19.7649,19.7483,19.7483,98500.0
2013-06-18 11:50:00,23.73,23.73,23.72,23.72,62000.0,19.7483,19.7483,19.74,19.74,62000.0
2013-06-18 12:00:00,23.72,23.73,23.7,23.71,73000.0,19.74,19.7483,19.7233,19.7316,73000.0
2013-06-18 12:10:00,23.71,23.74,23.71,23.74,171000.0,19.7316,19.7566,19.7316,19.7566,171000.0
2013-06-18 12:20:00,23.73,23.75,23.72,23.74,61000.0,19.7483,19.7649,19.74,19.7566,61000.0
2013-06-18 12:30:00,23.75,23.78,23.75,23.77,101500.0,19.7649,19.7899,19.7649,19.7816,101500.0
2013-06-18 12:40:00,23.78,23.79,23.77,23.79,114500.0,19.7899,19.7982,19.7816,19.7982,114500.0
2013-06-18 12:50:00,23.79,23.82,23.79,23.82,88000.0,19.7982,19.8232,19.7982,19.8232,88000.0
2013-06-18 13:00:00,23.82,23.82,23.79,23.79,47500.0,19.8232,19.8232,19.7982,19.7982,47500.0
2013-06-18 13:10:00,23.79,23.79,23.77,23.79,57000.0,19.7982,19.7982,19.7816,19.7982,57000.0
2013-06-18 13:20:00,23.79,23.81,23.78,23.8,60000.0,19.7982,19.8149,19.7899,19.8065,60000.0
2013-06-18 13:30:00,23.8,23.8,23.77,23.77,83500.0,19.8065,19.8065,19.7816,19.7816,83500.0
2013-06-18 13:40:00,23.78,23.81,23.78,23.8,66500.0,19.7899,19.8149,19.7899,19.8065,66500.0
2013-06-18 13:50:00,23.8,23.82,23.8,23.82,82500.0,19.8065,19.8232,19.8065,19.8232,82500.0
2013-06-18 14:00:00,23.82,23.83,23.8,23.83,51500.0,19.8232,19.8315,19.8065,19.8315,51500.0
2013-06-18 14:10:00,23.83,23.84,23.83,23.83,79500.0,19.8315,19.8398,19.8315,19.8315,79500.0
2013-06-18 14:20:00,23.83,23.83,23.8,23.82,94000.0,19.8315,19.8315,19.8065,19.8232,94000.0
2013-06-18 14:30:00,23.83,23.83,23.81,23.81,55000.0,19.8315,19.8315,19.8149,19.8149,55000.0
2013-06-18 14:40:00,23.82,23.83,23.82,23.83,79000.0,19.8232,19.8315,19.8232,19.8315,79000.0
2013-06-18 14:50:00,23.84,23.84,23.82,23.83,65000.0,19.8398,19.8398,19.8232,19.8315,65000.0
2013-06-18 15:00:00,23.83,23.83,23.8,23.81,78000.0,19.8315,19.8315,19.8065,19.8149,78000.0
2013-06-18 15:10:00,23.81,23.82,23.79,23.81,126500.0,19.8149,19.8232,19.7982,19.8149,126500.0
2013-06-18 15:20:00,23.81,23.82,23.8,23.81,90500.0,19.8149,19.8232,19.8065,19.8149,90500.0
2013-06-18 15:30:00,23.81,23.81,23.78,23.78,105500.0,19.8149,19.8149,19.7899,19.7899,105500.0
2013-06-18 15:40:00,23.79,23.79,23.77,23.78,159000.0,19.7982,19.7982,19.7816,19.7899,159000.0
2013-06-18 15:50:00,23.78,23.8,23.77,23.79,336500.0,19.7899,19.8065,19.7816,19.7982,336500.0
2013-06-19 09:30:00,23.74,23.8,23.73,23.75,88000.0,19.7566,19.8065,19.7483,19.7649,88000.0
2013-06-19 09:40:00,23.75,23.75,23.72,23.73,52500.0,19.7649,19.7649,19.74,19.7483,52500.0
2013-06-19 09:50:00,23.71,23.73,23.7,23.73,26500.0,19.7316,19.7483,19.7233,19.7483,26500.0
2013-06-19 10:00:00,23.73,23.74,23.71,23.74,66000.0,19.7483,19.7566,19.7316,19.7566,66000.0
2013-06-19 10:10:00,23.73,23.75,23.73,23.75,34000.0,19.7483,19.7649,19.7483,19.7649,34000.0
2013-06-19 10:20:00,23.75,23.76,23.75,23.76,23000.0,19.7649,19.7732,19.7649,19.7732,23000.0
2013-06-19 10:30:00,23.74,23.76,23.74,23.76,51000.0,19.7566,19.7732,19.7566,19.7732,51000.0
2013-06-19 10:40:00,23.76,23.77,23.73,23.73,56000.0,19.7732,19.7816,19.7483,19.7483,56000.0
2013-06-19 10:50:00,23.73,23.75,23.72,23.73,76000.0,19.7483,19.7649,19.74,19.7483,76000.0
2013-06-19 11:00:00,23.73,23.73,23.72,23.72,31000.0,19.7483,19.7483,19.74,19.74,31000.0
2013-06-19 11:10:00,23.72,23.76,23.72,23.76,43000.0,19.74,19.7732,19.74,19.7732,43000.0
2013-06-19 11:20:00,23.76,23.76,23.73,23.74,49500.0,19.7732,19.7732,19.7483,19.7566,49500.0
2013-06-19 11:30:00,23.74,23.74,23.72,23.73,31500.0,19.7566,19.7566,19.74,19.7483,31500.0
2013-06-19 11:40:00,23.72,23.73,23.72,23.72,25500.0,19.74,19.7483,19.74,19.74,25500.0
2013-06-19 11:50:00,23.72,23.72,23.7,23.7,21000.0,19.74,19.74,19.7233,19.7233,21000.0
2013-06-19 12:00:00,23.69,23.7,23.69,23.7,37000.0,19.715,19.7233,19.715,19.7233,37000.0
2013-06-19 12:10:00,23.7,23.71,23.7,23.7,11000.0,19.7233,19.7316,19.7233,19.7233,11000.0
2013-06-19 12:20:00,23.71,23.72,23.7,23.72,25000.0,19.7316,19.74,19.7233,19.74,25000.0
2013-06-19 12:30:00,23.71,23.72,23.7,23.72,16000.0,19.7316,19.74,19.7233,19.74,16000.0
2013-06-19 12:40:00,23.72,23.73,23.72,23.73,31500.0,19.74,19.7483,19.74,19.7483,31500.0
2013-06-19 12:50:00,23.73,23.73,23.71,23.71,46500.0,19.7483,19.7483,19.7316,19.7316,46500.0
2013-06-19 13:00:00,23.71,23.72,23.7,23.71,55500.0,19.7316,19.74,19.7233,19.7316,55500.0
2013-06-19 13:10:00,23.71,23.72,23.71,23.72,86000.0,19.7316,19.74,19.7316,19.74,86000.0
2013-06-19 13:20:00,23.72,23.73,23.71,23.72,194500.0,19.74,19.7483,19.7316,19.74,194500.0
2013-06-19 13:30:00,23.72,23.72,23.71,23.71,36500.0,19.74,19.74,19.7316,19.7316,36500.0
2013-06-19 13:40:00,23.71,23.71,23.71,23.71,17000.0,19.7316,19.7316,19.7316,19.7316,17000.0
2013-06-19 13:50:00,23.71,23.73,23.71,23.73,40000.0,19.7316,19.7483,19.7316,19.7483,40000.0
2013-06-19 14:00:00,23.74,23.75,23.62,23.65,134000.0,19.7566,19.7649,19.6567,19.6817,134000.0
2013-06-19 14:10:00,23.65,23.76,23.64,23.74,104000.0,19.6817,19.7732,19.6734,19.7566,104000.0
2013-06-19 14:20:00,23.73,23.73,23.65,23.68,67000.0,19.7483,19.7483,19.6817,19.7067,67000.0
2013-06-19 14:30:00,23.68,23.74,23.63,23.69,179500.0,19.7067,19.7566,19.6651,19.715,179500.0
2013-06-19 14:40:00,23.69,23.72,23.64,23.65,125500.0,19.715,19.74,19.6734,19.6817,125500.0
2013-06-19 14:50:00,23.64,23.64,23.47,23.48,218500.0,19.6734,19.6734,19.5319,19.5402,218500.0
2013-06-19 15:00:00,23.47,23.53,23.46,23.52,95500.0,19.5319,19.5818,19.5236,19.5735,95500.0
2013-06-19 15:10:00,23.53,23.53,23.49,23.49,123000.0,19.5818,19.5818,19.5486,19.5486,123000.0
2013-06-19 15:20:00,23.5,23.58,23.5,23.57,90500.0,19.5569,19.6234,19.5569,19.6151,90500.0
2013-06-19 15:30:00,23.58,23.58,23.55,23.56,98500.0,19.6234,19.6234,19.5985,19.6068,98500.0
2013-06-19 15:40:00,23.55,23.56,23.47,23.49,104000.0,19.5985,19.6068,19.5319,19.5486,104000.0
2013-06-19 15:50:00,23.47,23.49,23.45,23.45,175000.0,19.5319,19.5486,19.5153,19.5153,175000.0
2013-06-20 09:30:00,23.16,23.2,23.02,23.04,532000.0,19.2739,19.3072,19.1574,19.1741,532000.0
2013-06-20 09:40:00,23.02,23.1,23.01,23.08,188000.0,19.1574,19.224,19.1491,19.2073,188000.0
2013-06-20 09:50:00,23.08,23.1,23.04,23.05,118000.0,19.2073,19.224,19.1741,19.1824,118000.0
2013-06-20 10:00:00,23.04,23.13,23.0,23.05,286500.0,19.1741,19.249,19.1408,19.1824,286500.0
2013-06-20 10:10:00,23.05,23.05,22.94,23.0,229000.0,19.1824,19.1824,19.0908,19.1408,229000.0
2013-06-20 10:20:00,22.99,23.06,22.99,23.0,92500.0,19.1324,19.1907,19.1324,19.1408,92500.0
2013-06-20 10:30:00,23.0,23.0,22.93,22.96,210000.0,19.1408,19.1408,19.0825,19.1075,210000.0
2013-06-20 10:40:00,22.96,23.03,22.95,23.03,84500.0,19.1075,19.1657,19.0992,19.1657,84500.0
2013-06-20 10:50:00,23.02,23.05,23.02,23.03,54000.0,19.1574,19.1824,19.1574,19.1657,54000.0
2013-06-20 11:00:00,23.03,23.03,22.96,22.97,94000.0,19.1657,19.1657,19.1075,19.1158,94000.0
2013-06-20 11:10:00,22.97,22.99,22.94,22.94,100500.0,19.1158,19.1324,19.0908,19.0908,100500.0
2013-06-20 11:20:00,22.94,22.98,22.94,22.96,106000.0,19.0908,19.1241,19.0908,19.1075,106000.0
2013-06-20 11:30:00,22.97,22.99,22.95,22.99,101000.0,19.1158,19.1324,19.0992,19.1324,101000.0
2013-06-20 11:40:00,22.99,23.01,22.97,22.99,110500.0,19.1324,19.1491,19.1158,19.1324,110500.0
2013-06-20 11:50:00,23.0,23.01,22.99,23.0,67500.0,19.1408,19.1491,19.1324,19.1408,67500.0
2013-06-20 12:00:00,23.0,23.03,23.0,23.01,190000.0,19.1408,19.1657,19.1408,19.1491,190000.0
2013-06-20 12:10:00,23.03,23.04,23.01,23.03,57500.0,19.1657,19.1741,19.1491,19.1657,57500.0
2013-06-20 12:20:00,23.02,23.05,23.02,23.04,63500.0,19.1574,19.1824,19.1574,19.1741,63500.0
2013-06-20 12:30:00,23.04,23.07,23.02,23.02,119500.0,19.1741,19.199,19.1574,19.1574,119500.0
2013-06-20 12:40:00,23.01,23.02,23.0,23.0,84500.0,19.1491,19.1574,19.1408,19.1408,84500.0
2013-06-20 12:50:00,23.0,23.01,22.98,22.98,94000.0,19.1408,19.1491,19.1241,19.1241,94000.0
2013-06-20 13:00:00,22.98,23.01,22.98,23.01,64500.0,19.1241,19.1491,19.1241,19.1491,64500.0
2013-06-20 13:10:00,23.01,23.02,22.95,22.96,89000.0,19.1491,19.1574,19.0992,19.1075,89000.0
2013-06-20 13:20:00,22.96,22.98,22.95,22.98,96500.0,19.1075,19.1241,19.0992,19.1241,96500.0
2013-06-20 13:30:00,22.97,22.99,22.96,22.97,79500.0,19.1158,19.1324,19.1075,19.1158,79500.0
2013-06-20 13:40:00,22.97,23.0,22.96,23.0,66000.0,19.1158,19.1408,19.1075,19.1408,66000.0
2013-06-20 13:50:00,22.99,23.01,22.97,23.0,129000.0,19.1324,19.1491,19.1158,19.1408,129000.0
2013-06-20 14:00:00,23.0,23.01,22.96,22.96,106500.0,19.1408,19.1491,19.1075,19.1075,106500.0
2013-06-20 14:10:00,22.96,22.97,22.94,22.94,64500.0,19.1075,19.1158,19.0908,19.0908,64500.0
2013-06-20 14:20:00,22.95,22.95,22.88,22.88,202000.0,19.0992,19.0992,19.0409,19.0409,202000.0
2013-06-20 14:30:00,22.89,22.89,22.87,22.88,97500.0,19.0492,19.0492,19.0326,19.0409,97500.0
2013-06-20 14:40:00,22.88,22.9,22.87,22.87,65000.0,19.0409,19.0575,19.0326,19.0326,65000.0
2013-06-20 14:50:00,22.87,22.87,22.81,22.82,111500.0,19.0326,19.0326,18.9827,18.991,111500.0
2013-06-20 15:00:00,22.83,22.88,22.81,22.88,118000.0,18.9993,19.0409,18.9827,19.0409,118000.0
2013-06-20 15:10:00,22.87,22.88,22.83,22.83,156500.0,19.0326,19.0409,18.9993,18.9993,156500.0
2013-06-20 15:20:00,22.83,22.84,22.79,22.82,86000.0,18.9993,19.0076,18.966,18.991,86000.0
2013-06-20 15:30:00,22.81,22.83,22.79,22.79,108500.0,18.9827,18.9993,18.966,18.966,108500.0
2013-06-20 15:40:00,22.79,22.8,22.77,22.79,214000.0,18.966,18.9743,18.9494,18.966,214000.0
2013-06-20 15:50:00,22.79,22.87,22.79,22.83,438000.0,18.966,19.0326,18.966,18.9993,438000.0
2013-06-21 09:30:00,22.87,22.96,22.81,22.85,341500.0,19.0326,19.1075,18.9827,19.0159,341500.0
2013-06-21 09:40:00,22.85,22.89,22.83,22.88,199000.0,19.0159,19.0492,18.9993,19.0409,199000.0
2013-06-21 09:50:00,22.87,22.87,22.82,22.83,148000.0,19.0326,19.0326,18.991,18.9993,148000.0
2013-06-21 10:00:00,22.82,22.87,22.82,22.86,235500.0,18.991,19.0326,18.991,19.0243,235500.0
2013-06-21 10:10:00,22.84,22.85,22.8,22.8,126500.0,19.0076,19.0159,18.9743,18.9743,126500.0
2013-06-21 10:20:00,22.81,22.82,22.78,22.8,105500.0,18.9827,18.991,18.9577,18.9743,105500.0
2013-06-21 10:30:00,22.78,22.78,22.71,22.72,157000.0,18.9577,18.9577,18.8994,18.9078,157000.0
2013-06-21 10:40:00,22.72,22.77,22.69,22.76,120000.0,18.9078,18.9494,18.8828,18.941,120000.0
2013-06-21 10:50:00,22.76,22.79,22.73,22.76,150500.0,18.941,18.966,18.9161,18.941,150500.0
2013-06-21 11:00:00,22.76,22.77,22.69,22.74,114500.0,18.941,18.9494,18.8828,18.9244,114500.0
2013-06-21 11:10:00,22.73,22.73,22.66,22.71,189000.0,18.9161,18.9161,18.8578,18.8994,189000.0
2013-06-21 11:20:00,22.71,22.71,22.61,22.61,174500.0,18.8994,18.8994,18.8162,18.8162,174500.0
2013-06-21 11:30:00,22.61,22.62,22.56,22.58,170500.0,18.8162,18.8245,18.7746,18.7912,170500.0
2013-06-21 11:40:00,22.58,22.61,22.57,22.6,104000.0,18.7912,18.8162,18.7829,18.8079,104000.0
2013-06-21 11:50:00,22.6,22.61,22.56,22.59,134500.0,18.8079,18.8162,18.7746,18.7996,134500.0
2013-06-21 12:00:00,22.6,22.68,22.6,22.64,120500.0,18.8079,18.8745,18.8079,18.8412,120500.0
2013-06-21 12:10:00,22.64,22.67,22.64,22.66,87000.0,18.8412,18.8661,18.8412,18.8578,87000.0
2013-06-21 12:20:00,22.66,22.66,22.62,22.63,86000.0,18.8578,18.8578,18.8245,18.8329,86000.0
2013-06-21 12:30:00,22.64,22.64,22.62,22.63,77000.0,18.8412,18.8412,18.8245,18.8329,77000.0
2013-06-21 12:40:00,22.63,22.74,22.62,22.73,90000.0,18.8329,18.9244,18.8245,18.9161,90000.0
2013-06-21 12:50:00,22.73,22.78,22.71,22.77,131000.0,18.9161,18.9577,18.8994,18.9494,131000.0
2013-06-21 13:00:00,22.78,22.79,22.72,22.79,510500.0,18.9577,18.966,18.9078,18.966,510500.0
2013-06-21 13:10:00,22.8,22.83,22.79,22.81,268000.0,18.9743,18.9993,18.966,18.9827,268000.0
2013-06-21 13:20:00,22.81,22.81,22.75,22.76,482000.0,18.9827,18.9827,18.9327,18.941,482000.0
2013-06-21 13:30:00,22.76,22.79,22.76,22.78,390000.0,18.941,18.966,18.941,18.9577,390000.0
2013-06-21 13:40:00,22.79,22.79,22.74,22.74,275000.0,18.966,18.966,18.9244,18.9244,275000.0
2013-06-21 13:50:00,22.73,22.74,22.69,22.7,423000.0,18.9161,18.9244,18.8828,18.8911,423000.0
2013-06-21 14:00:00,22.7,22.72,22.67,22.67,419500.0,18.8911,18.9078,18.8661,18.8661,419500.0
2013-06-21 14:10:00,22.67,22.75,22.67,22.75,323000.0,18.8661,18.9327,18.8661,18.9327,323000.0
2013-06-21 14:20:00,22.75,22.76,22.73,22.75,281500.0,18.9327,18.941,18.9161,18.9327,281500.0
2013-06-21 14:30:00,22.77,22.77,22.74,22.76,294000.0,18.9494,18.9494,18.9244,18.941,294000.0
2013-06-21 14:40:00,22.76,22.77,22.73,22.75,372500.0,18.941,18.9494,18.9161,18.9327,372500.0
2013-06-21 14:50:00,22.75,22.77,22.73,22.77,387000.0,18.9327,18.9494,18.9161,18.9494,387000.0
2013-06-21 15:00:00,22.77,22.81,22.75,22.8,162000.0,18.9494,18.9827,18.9327,18.9743,162000.0
2013-06-21 15:10:00,22.81,22.83,22.8,22.8,76000.0,18.9827,18.9993,18.9743,18.9743,76000.0
2013-06-21 15:20:00,22.8,22.84,22.8,22.84,60500.0,18.9743,19.0076,18.9743,19.0076,60500.0
2013-06-21 15:30:00,22.85,22.85,22.82,22.82,80000.0,19.0159,19.0159,18.991,18.991,80000.0
2013-06-21 15:40:00,22.82,22.82,22.75,22.78,152500.0,18.991,18.991,18.9327,18.9577,152500.0
2013-06-21 15:50:00,22.78,22.78,22.74,22.76,823000.0,18.9577,18.9577,18.9244,18.941,823000.0
2013-06-24 09:30:00,22.5,22.51,22.35,22.35,570500.0,18.7247,18.733,18.5998,18.5998,570500.0
2013-06-24 09:40:00,22.35,22.48,22.34,22.48,167000.0,18.5998,18.708,18.5915,18.708,167000.0
2013-06-24 09:50:00,22.48,22.49,22.36,22.39,460000.0,18.708,18.7163,18.6082,18.6331,460000.0
2013-06-24 10:00:00,22.39,22.43,22.34,22.42,831500.0,18.6331,18.6664,18.5915,18.6581,831500.0
2013-06-24 10:10:00,22.43,22.48,22.43,22.45,415500.0,18.6664,18.708,18.6664,18.6831,415500.0
2013-06-24 10:20:00,22.45,22.45,22.41,22.43,219500.0,18.6831,18.6831,18.6498,18.6664,219500.0
2013-06-24 10:30:00,22.42,22.45,22.38,22.43,161500.0,18.6581,18.6831,18.6248,18.6664,161500.0
2013-06-24 10:40:00,22.44,22.45,22.39,22.43,171500.0,18.6747,18.6831,18.6331,18.6664,171500.0
2013-06-24 10:50:00,22.44,22.46,22.41,22.42,357000.0,18.6747,18.6914,18.6498,18.6581,357000.0
2013-06-24 11:00:00,22.42,22.44,22.39,22.41,224000.0,18.6581,18.6747,18.6331,18.6498,224000.0
2013-06-24 11:10:00,22.4,22.41,22.33,22.34,197000.0,18.6414,18.6498,18.5832,18.5915,197000.0
2013-06-24 11:20:00,22.33,22.34,22.29,22.29,98000.0,18.5832,18.5915,18.5499,18.5499,98000.0
2013-06-24 11:30:00,22.3,22.36,22.3,22.34,80500.0,18.5582,18.6082,18.5582,18.5915,80500.0
2013-06-24 11:40:00,22.34,22.38,22.32,22.35,96500.0,18.5915,18.6248,18.5749,18.5998,96500.0
2013-06-24 11:50:00,22.36,22.4,22.35,22.38,92000.0,18.6082,18.6414,18.5998,18.6248,92000.0
2013-06-24 12:00:00,22.4,22.42,22.32,22.34,88000.0,18.6414,18.6581,18.5749,18.5915,88000.0
2013-06-24 12:10:00,22.34,22.34,22.31,22.31,47000.0,18.5915,18.5915,18.5665,18.5665,47000.0
2013-06-24 12:20:00,22.3,22.35,22.29,22.34,66000.0,18.5582,18.5998,18.5499,18.5915,66000.0
2013-06-24 12:30:00,22.35,22.38,22.33,22.34,79500.0,18.5998,18.6248,18.5832,18.5915,79500.0
2013-06-24 12:40:00,22.34,22.38,22.34,22.36,122000.0,18.5915,18.6248,18.5915,18.6082,122000.0
2013-06-24 12:50:00,22.35,22.4,22.34,22.39,101500.0,18.5998,18.6414,18.5915,18.6331,101500.0
2013-06-24 13:00:00,22.39,22.39,22.36,22.36,81000.0,18.6331,18.6331,18.6082,18.6082,81000.0
2013-06-24 13:10:00,22.36,22.44,22.36,22.42,106500.0,18.6082,18.6747,18.6082,18.6581,106500.0
2013-06-24 13:20:00,22.44,22.45,22.38,22.4,176000.0,18.6747,18.6831,18.6248,18.6414,176000.0
2013-06-24 13:30:00,22.42,22.45,22.41,22.45,87000.0,18.6581,18.6831,18.6498,18.6831,87000.0
2013-06-24 13:40:00,22.45,22.49,22.44,22.45,72000.0,18.6831,18.7163,18.6747,18.6831,72000.0
2013-06-24 13:50:00,22.44,22.52,22.43,22.52,81500.0,18.6747,18.7413,18.6664,18.7413,81500.0
2013-06-24 14:00:00,22.53,22.61,22.5,22.61,153000.0,18.7496,18.8162,18.7247,18.8162,153000.0
2013-06-24 14:10:00,22.62,22.63,22.56,22.6,103500.0,18.8245,18.8329,18.7746,18.8079,103500.0
2013-06-24 14:20:00,22.61,22.64,22.57,22.63,129000.0,18.8162,18.8412,18.7829,18.8329,129000.0
2013-06-24 14:30:00,22.63,22.7,22.63,22.7,91000.0,18.8329,18.8911,18.8329,18.8911,91000.0
2013-06-24 14:40:00,22.7,22.71,22.66,22.69,176000.0,18.8911,18.8994,18.8578,18.8828,176000.0
2013-06-24 14:50:00,22.69,22.71,22.62,22.64,114500.0,18.8828,18.8994,18.8245,18.8412,114500.0
2013-06-24 15:00:00,22.63,22.67,22.62,22.65,87500.0,18.8329,18.8661,18.8245,18.8495,87500.0
2013-06-24 15:10:00,22.65,22.67,22.58,22.59,78500.0,18.8495,18.8661,18.7912,18.7996,78500.0
2013-06-24 15:20:00,22.6,22.63,22.58,22.59,317500.0,18.8079,18.8329,18.7912,18.7996,317500.0
2013-06-24 15:30:00,22.59,22.65,22.57,22.65,93500.0,18.7996,18.8495,18.7829,18.8495,93500.0
2013-06-24 15:40:00,22.65,22.65,22.54,22.57,163000.0,18.8495,18.8495,18.758,18.7829,163000.0
2013-06-24 15:50:00,22.56,22.59,22.51,22.51,304500.0,18.7746,18.7996,18.733,18.733,304500.0
2013-06-25 09:30:00,22.74,22.74,22.65,22.69,234500.0,18.9244,18.9244,18.8495,18.8828,234500.0
2013-06-25 09:40:00,22.69,22.76,22.69,22.69,92500.0,18.8828,18.941,18.8828,18.8828,92500.0
2013-06-25 09:50:00,22.69,22.69,22.57,22.63,89000.0,18.8828,18.8828,18.7829,18.8329,89000.0
2013-06-25 10:00:00,22.63,22.66,22.54,22.65,140500.0,18.8329,18.8578,18.758,18.8495,140500.0
2013-06-25 10:10:00,22.62,22.65,22.55,22.55,87500.0,18.8245,18.8495,18.7663,18.7663,87500.0
2013-06-25 10:20:00,22.58,22.64,22.57,22.64,64000.0,18.7912,18.8412,18.7829,18.8412,64000.0
2013-06-25 10:30:00,22.6,22.65,22.59,22.64,64500.0,18.8079,18.8495,18.7996,18.8412,64500.0
2013-06-25 10:40:00,22.63,22.67,22.62,22.67,53500.0,18.8329,18.8661,18.8245,18.8661,53500.0
2013-06-25 10:50:00,22.67,22.73,22.67,22.71,79000.0,18.8661,18.9161,18.8661,18.8994,79000.0
2013-06-25 11:00:00,22.71,22.72,22.68,22.72,96500.0,18.8994,18.9078,18.8745,18.9078,96500.0
2013-06-25 11:10:00,22.73,22.73,22.69,22.69,108000.0,18.9161,18.9161,18.8828,18.8828,108000.0
2013-06-25 11:20:00,22.69,22.7,22.65,22.67,166500.0,18.8828,18.8911,18.8495,18.8661,166500.0
2013-06-25 11:30:00,22.67,22.69,22.66,22.67,120000.0,18.8661,18.8828,18.8578,18.8661,120000.0
2013-06-25 11:40:00,22.67,22.69,22.63,22.67,123500.0,18.8661,18.8828,18.8329,18.8661,123500.0
2013-06-25 11:50:00,22.67,22.71,22.67,22.7,71000.0,18.8661,18.8994,18.8661,18.8911,71000.0
2013-06-25 12:00:00,22.69,22.72,22.68,22.71,112000.0,18.8828,18.9078,18.8745,18.8994,112000.0
2013-06-25 12:10:00,22.72,22.73,22.71,22.72,83000.0,18.9078,18.9161,18.8994,18.9078,83000.0
2013-06-25 12:20:00,22.72,22.72,22.7,22.71,69500.0,18.9078,18.9078,18.8911,18.8994,69500.0
2013-06-25 12:30:00,22.71,22.75,22.71,22.73,90500.0,18.8994,18.9327,18.8994,18.9161,90500.0
2013-06-25 12:40:00,22.73,22.74,22.72,22.73,83000.0,18.9161,18.9244,18.9078,18.9161,83000.0
2013-06-25 12:50:00,22.73,22.74,22.71,22.72,52000.0,18.9161,18.9244,18.8994,18.9078,52000.0
2013-06-25 13:00:00,22.72,22.74,22.7,22.7,62500.0,18.9078,18.9244,18.8911,18.8911,62500.0
2013-06-25 13:10:00,22.7,22.72,22.69,22.7,68000.0,18.8911,18.9078,18.8828,18.8911,68000.0
2013-06-25 13:20:00,22.69,22.69,22.67,22.69,64000.0,18.8828,18.8828,18.8661,18.8828,64000.0
2013-06-25 13:30:00,22.68,22.72,22.67,22.71,76000.0,18.8745,18.9078,18.8661,18.8994,76000.0
2013-06-25 13:40:00,22.72,22.74,22.7,22.74,97000.0,18.9078,18.9244,18.8911,18.9244,97000.0
2013-06-25 13:50:00,22.74,22.74,22.7,22.71,64500.0,18.9244,18.9244,18.8911,18.8994,64500.0
2013-06-25 14:00:00,22.71,22.73,22.69,22.71,75000.0,18.8994,18.9161,18.8828,18.8994,75000.0
2013-06-25 14:10:00,22.72,22.73,22.71,22.73,115500.0,18.9078,18.9161,18.8994,18.9161,115500.0
2013-06-25 14:20:00,22.72,22.72,22.69,22.72,89500.0,18.9078,18.9078,18.8828,18.9078,89500.0
2013-06-25 14:30:00,22.73,22.78,22.72,22.75,103500.0,18.9161,18.9577,18.9078,18.9327,103500.0
2013-06-25 14:40:00,22.75,22.76,22.73,22.74,76500.0,18.9327,18.941,18.9161,18.9244,76500.0
2013-06-25 14:50:00,22.74,22.76,22.73,22.74,125500.0,18.9244,18.941,18.9161,18.9244,125500.0
2013-06-25 15:00:00,22.75,22.78,22.74,22.78,103000.0,18.9327,18.9577,18.9244,18.9577,103000.0
2013-06-25 15:10:00,22.78,22.79,22.77,22.77,180500.0,18.9577,18.966,18.9494,18.9494,180500.0
2013-06-25 15:20:00,22.76,22.81,22.76,22.81,92500.0,18.941,18.9827,18.941,18.9827,92500.0
2013-06-25 15:30:00,22.81,22.84,22.8,22.83,154000.0,18.9827,19.0076,18.9743,18.9993,154000.0
2013-06-25 15:40:00,22.84,22.85,22.79,22.79,125500.0,19.0076,19.0159,18.966,18.966,125500.0
2013-06-25 15:50:00,22.79,22.81,22.78,22.79,184500.0,18.966,18.9827,18.9577,18.966,184500.0
2013-06-26 09:30:00,22.91,22.94,22.88,22.92,271500.0,19.1399,19.165,19.1149,19.1483,271500.0
2013-06-26 09:40:00,22.93,22.93,22.89,22.91,173000.0,19.1566,19.1566,19.1232,19.1399,173000.0
2013-06-26 09:50:00,22.91,22.92,22.88,22.89,152500.0,19.1399,19.1483,19.1149,19.1232,152500.0
2013-06-26 10:00:00,22.9,22.91,22.86,22.87,99000.0,19.1316,19.1399,19.0981,19.1065,99000.0
2013-06-26 10:10:00,22.88,22.88,22.8,22.81,129000.0,19.1149,19.1149,19.048,19.0564,129000.0
2013-06-26 10:20:00,22.81,22.85,22.8,22.82,111000.0,19.0564,19.0898,19.048,19.0647,111000.0
2013-06-26 10:30:00,22.81,22.82,22.78,22.82,68000.0,19.0564,19.0647,19.0313,19.0647,68000.0
2013-06-26 10:40:00,22.82,22.86,22.82,22.83,51500.0,19.0647,19.0981,19.0647,19.0731,51500.0
2013-06-26 10:50:00,22.83,22.85,22.81,22.81,83000.0,19.0731,19.0898,19.0564,19.0564,83000.0
2013-06-26 11:00:00,22.81,22.82,22.75,22.78,112500.0,19.0564,19.0647,19.0062,19.0313,112500.0
2013-06-26 11:10:00,22.79,22.84,22.79,22.84,26000.0,19.0397,19.0814,19.0397,19.0814,26000.0
2013-06-26 11:20:00,22.83,22.83,22.79,22.81,82000.0,19.0731,19.0731,19.0397,19.0564,82000.0
2013-06-26 11:30:00,22.81,22.84,22.8,22.82,135500.0,19.0564,19.0814,19.048,19.0647,135500.0
2013-06-26 11:40:00,22.82,22.84,22.8,22.82,44500.0,19.0647,19.0814,19.048,19.0647,44500.0
2013-06-26 11:50:00,22.82,22.83,22.81,22.82,32500.0,19.0647,19.0731,19.0564,19.0647,32500.0
2013-06-26 12:00:00,22.81,22.86,22.81,22.85,22000.0,19.0564,19.0981,19.0564,19.0898,22000.0
2013-06-26 12:10:00,22.85,22.89,22.85,22.88,91500.0,19.0898,19.1232,19.0898,19.1149,91500.0
2013-06-26 12:20:00,22.88,22.89,22.88,22.89,41500.0,19.1149,19.1232,19.1149,19.1232,41500.0
2013-06-26 12:30:00,22.89,22.89,22.87,22.88,73000.0,19.1232,19.1232,19.1065,19.1149,73000.0
2013-06-26 12:40:00,22.89,22.89,22.85,22.86,42500.0,19.1232,19.1232,19.0898,19.0981,42500.0
2013-06-26 12:50:00,22.87,22.87,22.85,22.86,59000.0,19.1065,19.1065,19.0898,19.0981,59000.0
2013-06-26 13:00:00,22.86,22.88,22.85,22.87,61000.0,19.0981,19.1149,19.0898,19.1065,61000.0
2013-06-26 13:10:00,22.87,22.9,22.87,22.89,40500.0,19.1065,19.1316,19.1065,19.1232,40500.0
2013-06-26 13:20:00,22.89,22.9,22.87,22.9,161000.0,19.1232,19.1316,19.1065,19.1316,161000.0
2013-06-26 13:30:00,22.89,22.9,22.87,22.88,83000.0,19.1232,19.1316,19.1065,19.1149,83000.0
2013-06-26 13:40:00,22.88,22.89,22.87,22.87,46500.0,19.1149,19.1232,19.1065,19.1065,46500.0
2013-06-26 13:50:00,22.88,22.89,22.87,22.89,87500.0,19.1149,19.1232,19.1065,19.1232,87500.0
2013-06-26 14:00:00,22.89,22.89,22.86,22.89,115000.0,19.1232,19.1232,19.0981,19.1232,115000.0
2013-06-26 14:10:00,22.88,22.9,22.88,22.89,44000.0,19.1149,19.1316,19.1149,19.1232,44000.0
2013-06-26 14:20:00,22.89,22.92,22.89,22.91,67500.0,19.1232,19.1483,19.1232,19.1399,67500.0
2013-06-26 14:30:00,22.91,22.91,22.89,22.9,58500.0,19.1399,19.1399,19.1232,19.1316,58500.0
2013-06-26 14:40:00,22.91,22.92,22.9,22.91,61000.0,19.1399,19.1483,19.1316,19.1399,61000.0
2013-06-26 14:50:00,22.91,22.94,22.91,22.92,122500.0,19.1399,19.165,19.1399,19.1483,122500.0
2013-06-26 15:00:00,22.92,22.96,22.92,22.94,153500.0,19.1483,19.1817,19.1483,19.165,153500.0
2013-06-26 15:10:00,22.95,22.95,22.93,22.94,81000.0,19.1733,19.1733,19.1566,19.165,81000.0
2013-06-26 15:20:00,22.95,22.95,22.93,22.94,90000.0,19.1733,19.1733,19.1566,19.165,90000.0
2013-06-26 15:30:00,22.94,22.95,22.93,22.93,71500.0,19.165,19.1733,19.1566,19.1566,71500.0
2013-06-26 15:40:00,22.94,22.94,22.88,22.9,338000.0,19.165,19.165,19.1149,19.1316,338000.0
2013-06-26 15:50:00,22.9,22.91,22.86,22.87,381000.0,19.1316,19.1399,19.0981,19.1065,381000.0
2013-06-27 09:30:00,23.02,23.07,23.01,23.06,223000.0,19.2318,19.2736,19.2235,19.2652,223000.0
2013-06-27 09:40:00,23.07,23.1,23.06,23.09,50500.0,19.2736,19.2987,19.2652,19.2903,50500.0
2013-06-27 09:50:00,23.1,23.12,23.07,23.1,90500.0,19.2987,19.3154,19.2736,19.2987,90500.0
2013-06-27 10:00:00,23.1,23.11,23.05,23.09,162000.0,19.2987,19.307,19.2569,19.2903,162000.0
2013-06-27 10:10:00,23.09,23.12,23.09,23.11,67000.0,19.2903,19.3154,19.2903,19.307,67000.0
2013-06-27 10:20:00,23.11,23.14,23.11,23.14,60000.0,19.307,19.3321,19.307,19.3321,60000.0
2013-06-27 10:30:00,23.15,23.18,23.15,23.17,18000.0,19.3404,19.3655,19.3404,19.3571,18000.0
2013-06-27 10:40:00,23.17,23.18,23.15,23.15,362500.0,19.3571,19.3655,19.3404,19.3404,362500.0
2013-06-27 10:50:00,23.16,23.19,23.16,23.16,47500.0,19.3488,19.3738,19.3488,19.3488,47500.0
2013-06-27 11:00:00,23.16,23.2,23.16,23.17,86500.0,19.3488,19.3822,19.3488,19.3571,86500.0
2013-06-27 11:10:00,23.17,23.18,23.15,23.17,50500.0,19.3571,19.3655,19.3404,19.3571,50500.0
2013-06-27 11:20:00,23.17,23.17,23.15,23.16,115000.0,19.3571,19.3571,19.3404,19.3488,115000.0
2013-06-27 11:30:00,23.16,23.18,23.16,23.17,28500.0,19.3488,19.3655,19.3488,19.3571,28500.0
2013-06-27 11:40:00,23.17,23.19,23.17,23.19,58500.0,19.3571,19.3738,19.3571,19.3738,58500.0
2013-06-27 11:50:00,23.18,23.2,23.18,23.19,97500.0,19.3655,19.3822,19.3655,19.3738,97500.0
2013-06-27 12:00:00,23.19,23.19,23.14,23.15,82000.0,19.3738,19.3738,19.3321,19.3404,82000.0
2013-06-27 12:10:00,23.14,23.17,23.14,23.17,66500.0,19.3321,19.3571,19.3321,19.3571,66500.0
2013-06-27 12:20:00,23.17,23.18,23.15,23.15,101500.0,19.3571,19.3655,19.3404,19.3404,101500.0
2013-06-27 12:30:00,23.15,23.17,23.15,23.17,44500.0,19.3404,19.3571,19.3404,19.3571,44500.0
2013-06-27 12:40:00,23.17,23.19,23.16,23.17,46500.0,19.3571,19.3738,19.3488,19.3571,46500.0
2013-06-27 12:50:00,23.18,23.2,23.17,23.19,39000.0,19.3655,19.3822,19.3571,19.3738,39000.0
2013-06-27 13:00:00,23.18,23.22,23.18,23.18,93000.0,19.3655,19.3989,19.3655,19.3655,93000.0
2013-06-27 13:10:00,23.18,23.21,23.18,23.21,93500.0,19.3655,19.3906,19.3655,19.3906,93500.0
2013-06-27 13:20:00,23.21,23.22,23.2,23.22,144500.0,19.3906,19.3989,19.3822,19.3989,144500.0
2013-06-27 13:30:00,23.21,23.25,23.21,23.24,127500.0,19.3906,19.424,19.3906,19.4156,127500.0
2013-06-27 13:40:00,23.24,23.24,23.23,23.24,60500.0,19.4156,19.4156,19.4073,19.4156,60500.0
2013-06-27 13:50:00,23.25,23.25,23.21,23.21,55000.0,19.424,19.424,19.3906,19.3906,55000.0
2013-06-27 14:00:00,23.21,23.21,23.19,23.2,54000.0,19.3906,19.3906,19.3738,19.3822,54000.0
2013-06-27 14:10:00,23.2,23.22,23.19,23.21,78000.0,19.3822,19.3989,19.3738,19.3906,78000.0
2013-06-27 14:20:00,23.22,23.22,23.2,23.22,74500.0,19.3989,19.3989,19.3822,19.3989,74500.0
2013-06-27 14:30:00,23.22,23.23,23.21,23.21,128000.0,19.3989,19.4073,19.3906,19.3906,128000.0
2013-06-27 14:40:00,23.22,23.22,23.19,23.2,71000.0,19.3989,19.3989,19.3738,19.3822,71000.0
2013-06-27 14:50:00,23.19,23.21,23.19,23.2,62500.0,19.3738,19.3906,19.3738,19.3822,62500.0
2013-06-27 15:00:00,23.21,23.21,23.18,23.19,96000.0,19.3906,19.3906,19.3655,19.3738,96000.0
2013-06-27 15:10:00,23.18,23.21,23.18,23.2,57000.0,19.3655,19.3906,19.3655,19.3822,57000.0
2013-06-27 15:20:00,23.21,23.22,23.2,23.22,115500.0,19.3906,19.3989,19.3822,19.3989,115500.0
2013-06-27 15:30:00,23.22,23.22,23.2,23.21,92500.0,19.3989,19.3989,19.3822,19.3906,92500.0
2013-06-27 15:40:00,23.21,23.22,23.21,23.21,98000.0,19.3906,19.3989,19.3906,19.3906,98000.0
2013-06-27 15:50:00,23.21,23.22,23.19,23.19,201500.0,19.3906,19.3989,19.3738,19.3738,201500.0
2013-06-28 09:30:00,23.14,23.16,23.09,23.16,182000.0,19.3321,19.3488,19.2903,19.3488,182000.0
2013-06-28 09:40:00,23.15,23.15,23.07,23.1,98000.0,19.3404,19.3404,19.2736,19.2987,98000.0
2013-06-28 09:50:00,23.1,23.12,23.07,23.07,81500.0,19.2987,19.3154,19.2736,19.2736,81500.0
2013-06-28 10:00:00,23.06,23.12,23.04,23.1,107000.0,19.2652,19.3154,19.2485,19.2987,107000.0
2013-06-28 10:10:00,23.1,23.14,23.07,23.13,89000.0,19.2987,19.3321,19.2736,19.3237,89000.0
2013-06-28 10:20:00,23.13,23.16,23.12,23.16,55000.0,19.3237,19.3488,19.3154,19.3488,55000.0
2013-06-28 10:30:00,23.16,23.22,23.16,23.21,92000.0,19.3488,19.3989,19.3488,19.3906,92000.0
2013-06-28 10:40:00,23.22,23.22,23.17,23.17,48500.0,19.3989,19.3989,19.3571,19.3571,48500.0
2013-06-28 10:50:00,23.17,23.24,23.17,23.23,987000.0,19.3571,19.4156,19.3571,19.4073,987000.0
2013-06-28 11:00:00,23.23,23.27,23.22,23.26,168000.0,19.4073,19.4407,19.3989,19.4323,168000.0
2013-06-28 11:10:00,23.26,23.27,23.25,23.25,79000.0,19.4323,19.4407,19.424,19.424,79000.0
2013-06-28 11:20:00,23.25,23.26,23.22,23.22,84500.0,19.424,19.4323,19.3989,19.3989,84500.0
2013-06-28 11:30:00,23.22,23.24,23.21,23.23,120500.0,19.3989,19.4156,19.3906,19.4073,120500.0
2013-06-28 11:40:00,23.22,23.25,23.2,23.25,103500.0,19.3989,19.424,19.3822,19.424,103500.0
2013-06-28 11:50:00,23.25,23.25,23.22,23.23,80000.0,19.424,19.424,19.3989,19.4073,80000.0
2013-06-28 12:00:00,23.22,23.22,23.17,23.18,41000.0,19.3989,19.3989,19.3571,19.3655,41000.0
2013-06-28 12:10:00,23.18,23.2,23.16,23.16,32500.0,19.3655,19.3822,19.3488,19.3488,32500.0
2013-06-28 12:20:00,23.17,23.2,23.15,23.2,72000.0,19.3571,19.3822,19.3404,19.3822,72000.0
2013-06-28 12:30:00,23.2,23.2,23.17,23.2,53000.0,19.3822,19.3822,19.3571,19.3822,53000.0
2013-06-28 12:40:00,23.2,23.2,23.17,23.2,55500.0,19.3822,19.3822,19.3571,19.3822,55500.0
2013-06-28 12:50:00,23.19,23.21,23.18,23.19,55000.0,19.3738,19.3906,19.3655,19.3738,55000.0
2013-06-28 13:00:00,23.18,23.2,23.17,23.2,44000.0,19.3655,19.3822,19.3571,19.3822,44000.0
2013-06-28 13:10:00,23.2,23.23,23.2,23.21,69000.0,19.3822,19.4073,19.3822,19.3906,69000.0
2013-06-28 13:20:00,23.22,23.23,23.21,23.23,117000.0,19.3989,19.4073,19.3906,19.4073,117000.0
2013-06-28 13:30:00,23.22,23.24,23.22,23.22,60000.0,19.3989,19.4156,19.3989,19.3989,60000.0
2013-06-28 13:40:00,23.22,23.24,23.21,23.23,90000.0,19.3989,19.4156,19.3906,19.4073,90000.0
2013-06-28 13:50:00,23.23,23.27,23.23,23.26,83500.0,19.4073,19.4407,19.4073,19.4323,83500.0
2013-06-28 14:00:00,23.26,23.28,23.26,23.28,49000.0,19.4323,19.449,19.4323,19.449,49000.0
2013-06-28 14:10:00,23.28,23.28,23.26,23.26,150000.0,19.449,19.449,19.4323,19.4323,150000.0
2013-06-28 14:20:00,23.26,23.26,23.24,23.26,131500.0,19.4323,19.4323,19.4156,19.4323,131500.0
2013-06-28 14:30:00,23.26,23.27,23.25,23.26,102500.0,19.4323,19.4407,19.424,19.4323,102500.0
2013-06-28 14:40:00,23.26,23.27,23.24,23.26,130000.0,19.4323,19.4407,19.4156,19.4323,130000.0
2013-06-28 14:50:00,23.27,23.27,23.24,23.27,75000.0,19.4407,19.4407,19.4156,19.4407,75000.0
2013-06-28 15:00:00,23.26,23.26,23.22,23.23,356000.0,19.4323,19.4323,19.3989,19.4073,356000.0
2013-06-28 15:10:00,23.23,23.25,23.22,23.25,262000.0,19.4073,19.424,19.3989,19.424,262000.0
2013-06-28 15:20:00,23.24,23.26,23.23,23.26,166500.0,19.4156,19.4323,19.4073,19.4323,166500.0
2013-06-28 15:30:00,23.26,23.27,23.25,23.27,98500.0,19.4323,19.4407,19.424,19.4407,98500.0
2013-06-28 15:40:00,23.27,23.27,23.23,23.23,322500.0,19.4407,19.4407,19.4073,19.4073,322500.0
2013-06-28 15:50:00,23.23,23.25,23.12,23.13,576500.0,19.4073,19.424,19.3154,19.3237,576500.0
2013-07-01 09:30:00,23.31,23.42,23.2,23.36,175500.0,19.4741,19.566,19.3822,19.5159,175500.0
2013-07-01 09:40:00,23.36,23.38,23.25,23.38,198500.0,19.5159,19.5326,19.424,19.5326,198500.0
2013-07-01 09:50:00,23.38,23.4,23.34,23.36,158500.0,19.5326,19.5493,19.4992,19.5159,158500.0
2013-07-01 10:00:00,23.39,23.49,23.39,23.47,44500.0,19.5409,19.6245,19.5409,19.6078,44500.0
2013-07-01 10:10:00,23.49,23.52,23.46,23.48,55500.0,19.6245,19.6495,19.5994,19.6161,55500.0
2013-07-01 10:20:00,23.49,23.5,23.46,23.46,31500.0,19.6245,19.6328,19.5994,19.5994,31500.0
2013-07-01 10:30:00,23.46,23.46,23.44,23.44,182000.0,19.5994,19.5994,19.5827,19.5827,182000.0
2013-07-01 10:40:00,23.45,23.47,23.44,23.47,205500.0,19.5911,19.6078,19.5827,19.6078,205500.0
2013-07-01 10:50:00,23.46,23.47,23.43,23.43,249500.0,19.5994,19.6078,19.5743,19.5743,249500.0
2013-07-01 11:00:00,23.44,23.49,23.43,23.48,118000.0,19.5827,19.6245,19.5743,19.6161,118000.0
2013-07-01 11:10:00,23.49,23.49,23.46,23.48,55000.0,19.6245,19.6245,19.5994,19.6161,55000.0
2013-07-01 11:20:00,23.48,23.48,23.46,23.47,52500.0,19.6161,19.6161,19.5994,19.6078,52500.0
2013-07-01 11:30:00,23.47,23.49,23.43,23.43,101500.0,19.6078,19.6245,19.5743,19.5743,101500.0
2013-07-01 11:40:00,23.44,23.48,23.43,23.48,70500.0,19.5827,19.6161,19.5743,19.6161,70500.0
2013-07-01 11:50:00,23.48,23.52,23.48,23.5,502500.0,19.6161,19.6495,19.6161,19.6328,502500.0
2013-07-01 12:00:00,23.51,23.51,23.49,23.51,154000.0,19.6412,19.6412,19.6245,19.6412,154000.0
2013-07-01 12:10:00,23.51,23.52,23.5,23.5,152000.0,19.6412,19.6495,19.6328,19.6328,152000.0
2013-07-01 12:20:00,23.5,23.51,23.47,23.47,349000.0,19.6328,19.6412,19.6078,19.6078,349000.0
2013-07-01 12:30:00,23.47,23.5,23.46,23.48,137000.0,19.6078,19.6328,19.5994,19.6161,137000.0
2013-07-01 12:40:00,23.48,23.51,23.48,23.5,232500.0,19.6161,19.6412,19.6161,19.6328,232500.0
2013-07-01 12:50:00,23.51,23.51,23.49,23.49,106500.0,19.6412,19.6412,19.6245,19.6245,106500.0
2013-07-01 13:00:00,23.5,23.5,23.49,23.49,68000.0,19.6328,19.6328,19.6245,19.6245,68000.0
2013-07-01 13:10:00,23.49,23.49,23.47,23.48,74500.0,19.6245,19.6245,19.6078,19.6161,74500.0
2013-07-01 13:20:00,23.48,23.5,23.47,23.49,96000.0,19.6161,19.6328,19.6078,19.6245,96000.0
2013-07-01 13:30:00,23.49,23.49,23.47,23.49,66000.0,19.6245,19.6245,19.6078,19.6245,66000.0
2013-07-01 13:40:00,23.49,23.5,23.46,23.46,72000.0,19.6245,19.6328,19.5994,19.5994,72000.0
2013-07-01 13:50:00,23.46,23.46,23.41,23.42,79000.0,19.5994,19.5994,19.5576,19.566,79000.0
2013-07-01 14:00:00,23.42,23.46,23.41,23.44,99500.0,19.566,19.5994,19.5576,19.5827,99500.0
2013-07-01 14:10:00,23.44,23.45,23.42,23.42,237000.0,19.5827,19.5911,19.566,19.566,237000.0
2013-07-01 14:20:00,23.42,23.44,23.4,23.44,128500.0,19.566,19.5827,19.5493,19.5827,128500.0
2013-07-01 14:30:00,23.44,23.44,23.4,23.43,123500.0,19.5827,19.5827,19.5493,19.5743,123500.0
2013-07-01 14:40:00,23.42,23.45,23.41,23.43,126000.0,19.566,19.5911,19.5576,19.5743,126000.0
2013-07-01 14:50:00,23.43,23.45,23.42,23.43,95500.0,19.5743,19.5911,19.566,19.5743,95500.0
2013-07-01 15:00:00,23.44,23.46,23.44,23.44,51500.0,19.5827,19.5994,19.5827,19.5827,51500.0
2013-07-01 15:10:00,23.44,23.44,23.42,23.42,70500.0,19.5827,19.5827,19.566,19.566,70500.0
2013-07-01 15:20:00,23.42,23.43,23.4,23.4,128000.0,19.566,19.5743,19.5493,19.5493,128000.0
2013-07-01 15:30:00,23.4,23.4,23.35,23.35,121500.0,19.5493,19.5493,19.5075,19.5075,121500.0
2013-07-01 15:40:00,23.35,23.37,23.34,23.36,101500.0,19.5075,19.5242,19.4992,19.5159,101500.0
2013-07-01 15:50:00,23.36,23.4,23.36,23.4,218500.0,19.5159,19.5493,19.5159,19.5493,218500.0
2013-07-02 09:30:00,23.4,23.48,23.38,23.48,255000.0,19.5493,19.6161,19.5326,19.6161,255000.0
2013-07-02 09:40:00,23.47,23.56,23.46,23.54,138000.0,19.6078,19.683,19.5994,19.6662,138000.0
2013-07-02 09:50:00,23.55,23.55,23.49,23.49,68500.0,19.6746,19.6746,19.6245,19.6245,68500.0
2013-07-02 10:00:00,23.49,23.51,23.43,23.49,135500.0,19.6245,19.6412,19.5743,19.6245,135500.0
2013-07-02 10:10:00,23.49,23.49,23.45,23.47,77000.0,19.6245,19.6245,19.5911,19.6078,77000.0
2013-07-02 10:20:00,23.48,23.52,23.48,23.49,110000.0,19.6161,19.6495,19.6161,19.6245,110000.0
2013-07-02 10:30:00,23.49,23.5,23.46,23.5,87500.0,19.6245,19.6328,19.5994,19.6328,87500.0
2013-07-02 10:40:00,23.5,23.54,23.5,23.52,124500.0,19.6328,19.6662,19.6328,19.6495,124500.0
2013-07-02 10:50:00,23.52,23.54,23.51,23.53,95500.0,19.6495,19.6662,19.6412,19.6579,95500.0
2013-07-02 11:00:00,23.54,23.54,23.5,23.52,72500.0,19.6662,19.6662,19.6328,19.6495,72500.0
2013-07-02 11:10:00,23.52,23.54,23.5,23.53,106500.0,19.6495,19.6662,19.6328,19.6579,106500.0
2013-07-02 11:20:00,23.53,23.53,23.49,23.52,93000.0,19.6579,19.6579,19.6245,19.6495,93000.0
2013-07-02 11:30:00,23.53,23.54,23.51,23.53,93000.0,19.6579,19.6662,19.6412,19.6579,93000.0
2013-07-02 11:40:00,23.53,23.56,23.52,23.55,113000.0,19.6579,19.683,19.6495,19.6746,113000.0
2013-07-02 11:50:00,23.54,23.55,23.53,23.54,103500.0,19.6662,19.6746,19.6579,19.6662,103500.0
2013-07-02 12:00:00,23.54,23.54,23.51,23.51,68500.0,19.6662,19.6662,19.6412,19.6412,68500.0
2013-07-02 12:10:00,23.5,23.51,23.48,23.49,56500.0,19.6328,19.6412,19.6161,19.6245,56500.0
2013-07-02 12:20:00,23.48,23.49,23.46,23.47,55500.0,19.6161,19.6245,19.5994,19.6078,55500.0
2013-07-02 12:30:00,23.47,23.5,23.47,23.48,34000.0,19.6078,19.6328,19.6078,19.6161,34000.0
2013-07-02 12:40:00,23.48,23.48,23.43,23.46,39500.0,19.6161,19.6161,19.5743,19.5994,39500.0
2013-07-02 12:50:00,23.46,23.47,23.45,23.46,50500.0,19.5994,19.6078,19.5911,19.5994,50500.0
2013-07-02 13:00:00,23.46,23.46,23.44,23.46,29500.0,19.5994,19.5994,19.5827,19.5994,29500.0
2013-07-02 13:10:00,23.46,23.46,23.43,23.44,30500.0,19.5994,19.5994,19.5743,19.5827,30500.0
2013-07-02 13:20:00,23.44,23.45,23.42,23.42,48500.0,19.5827,19.5911,19.566,19.566,48500.0
2013-07-02 13:30:00,23.42,23.43,23.39,23.39,34500.0,19.566,19.5743,19.5409,19.5409,34500.0
2013-07-02 13:40:00,23.38,23.38,23.35,23.37,26500.0,19.5326,19.5326,19.5075,19.5242,26500.0
2013-07-02 13:50:00,23.37,23.38,23.37,23.38,20000.0,19.5242,19.5326,19.5242,19.5326,20000.0
2013-07-02 14:00:00,23.37,23.37,23.33,23.33,35000.0,19.5242,19.5242,19.4908,19.4908,35000.0
2013-07-02 14:10:00,23.32,23.33,23.28,23.29,42000.0,19.4825,19.4908,19.449,19.4574,42000.0
2013-07-02 14:20:00,23.28,23.28,23.25,23.25,33000.0,19.449,19.449,19.424,19.424,33000.0
2013-07-02 14:30:00,23.25,23.28,23.25,23.25,21500.0,19.424,19.449,19.424,19.424,21500.0
2013-07-02 14:40:00,23.25,23.28,23.25,23.28,59000.0,19.424,19.449,19.424,19.449,59000.0
2013-07-02 14:50:00,23.27,23.31,23.27,23.29,33500.0,19.4407,19.4741,19.4407,19.4574,33500.0
2013-07-02 15:00:00,23.3,23.31,23.28,23.3,51500.0,19.4657,19.4741,19.449,19.4657,51500.0
2013-07-02 15:10:00,23.3,23.34,23.3,23.33,71000.0,19.4657,19.4992,19.4657,19.4908,71000.0
2013-07-02 15:20:00,23.34,23.34,23.29,23.29,96500.0,19.4992,19.4992,19.4574,19.4574,96500.0
2013-07-02 15:30:00,23.3,23.31,23.28,23.31,115000.0,19.4657,19.4741,19.449,19.4741,115000.0
2013-07-02 15:40:00,23.31,23.35,23.3,23.33,103000.0,19.4741,19.5075,19.4657,19.4908,103000.0
2013-07-02 15:50:00,23.33,23.36,23.33,23.35,179500.0,19.4908,19.5159,19.4908,19.5075,179500.0
2013-07-03 09:30:00,23.27,23.31,23.24,23.29,240000.0,19.4407,19.4741,19.4156,19.4574,240000.0
2013-07-03 09:40:00,23.28,23.34,23.28,23.32,159500.0,19.449,19.4992,19.449,19.4825,159500.0
2013-07-03 09:50:00,23.33,23.36,23.27,23.28,95500.0,19.4908,19.5159,19.4407,19.449,95500.0
2013-07-03 10:00:00,23.27,23.31,23.25,23.29,96000.0,19.4407,19.4741,19.424,19.4574,96000.0
2013-07-03 10:10:00,23.3,23.31,23.23,23.26,169500.0,19.4657,19.4741,19.4073,19.4323,169500.0
2013-07-03 10:20:00,23.26,23.3,23.26,23.3,85000.0,19.4323,19.4657,19.4323,19.4657,85000.0
2013-07-03 10:30:00,23.3,23.31,23.25,23.25,190000.0,19.4657,19.4741,19.424,19.424,190000.0
2013-07-03 10:40:00,23.26,23.28,23.24,23.27,75500.0,19.4323,19.449,19.4156,19.4407,75500.0
2013-07-03 10:50:00,23.27,23.29,23.25,23.25,75500.0,19.4407,19.4574,19.424,19.424,75500.0
2013-07-03 11:00:00,23.25,23.29,23.25,23.27,84500.0,19.424,19.4574,19.424,19.4407,84500.0
2013-07-03 11:10:00,23.27,23.32,23.27,23.31,67000.0,19.4407,19.4825,19.4407,19.4741,67000.0
2013-07-03 11:20:00,23.31,23.32,23.29,23.29,75500.0,19.4741,19.4825,19.4574,19.4574,75500.0
2013-07-03 11:30:00,23.3,23.32,23.29,23.31,470000.0,19.4657,19.4825,19.4574,19.4741,470000.0
2013-07-03 11:40:00,23.31,23.31,23.28,23.3,184500.0,19.4741,19.4741,19.449,19.4657,184500.0
2013-07-03 11:50:00,23.3,23.38,23.3,23.38,123000.0,19.4657,19.5326,19.4657,19.5326,123000.0
2013-07-03 12:00:00,23.38,23.4,23.37,23.39,49500.0,19.5326,19.5493,19.5242,19.5409,49500.0
2013-07-03 12:10:00,23.4,23.42,23.38,23.42,99500.0,19.5493,19.566,19.5326,19.566,99500.0
2013-07-03 12:20:00,23.42,23.43,23.4,23.41,54500.0,19.566,19.5743,19.5493,19.5576,54500.0
2013-07-03 12:30:00,23.41,23.42,23.38,23.38,97500.0,19.5576,19.566,19.5326,19.5326,97500.0
2013-07-03 12:40:00,23.37,23.38,23.35,23.37,47500.0,19.5242,19.5326,19.5075,19.5242,47500.0
2013-07-03 12:50:00,23.37,23.38,23.35,23.37,193500.0,19.5242,19.5326,19.5075,19.5242,193500.0
2013-07-05 09:30:00,23.59,23.6,23.47,23.47,481000.0,19.708,19.7164,19.6078,19.6078,481000.0
2013-07-05 09:40:00,23.47,23.52,23.44,23.51,141000.0,19.6078,19.6495,19.5827,19.6412,141000.0
2013-07-05 09:50:00,23.52,23.53,23.47,23.48,59000.0,19.6495,19.6579,19.6078,19.6161,59000.0
2013-07-05 10:00:00,23.47,23.49,23.43,23.46,97000.0,19.6078,19.6245,19.5743,19.5994,97000.0
2013-07-05 10:10:00,23.45,23.45,23.37,23.4,116500.0,19.5911,19.5911,19.5242,19.5493,116500.0
2013-07-05 10:20:00,23.4,23.4,23.33,23.37,78500.0,19.5493,19.5493,19.4908,19.5242,78500.0
2013-07-05 10:30:00,23.37,23.43,23.36,23.37,106000.0,19.5242,19.5743,19.5159,19.5242,106000.0
2013-07-05 10:40:00,23.38,23.43,23.38,23.42,170000.0,19.5326,19.5743,19.5326,19.566,170000.0
2013-07-05 10:50:00,23.42,23.46,23.41,23.46,108500.0,19.566,19.5994,19.5576,19.5994,108500.0
2013-07-05 11:00:00,23.45,23.48,23.45,23.47,123500.0,19.5911,19.6161,19.5911,19.6078,123500.0
2013-07-05 11:10:00,23.47,23.48,23.43,23.46,123000.0,19.6078,19.6161,19.5743,19.5994,123000.0
2013-07-05 11:20:00,23.47,23.47,23.43,23.43,53500.0,19.6078,19.6078,19.5743,19.5743,53500.0
2013-07-05 11:30:00,23.43,23.43,23.39,23.43,40000.0,19.5743,19.5743,19.5409,19.5743,40000.0
2013-07-05 11:40:00,23.43,23.43,23.41,23.43,71500.0,19.5743,19.5743,19.5576,19.5743,71500.0
2013-07-05 11:50:00,23.43,23.49,23.43,23.49,124000.0,19.5743,19.6245,19.5743,19.6245,124000.0
2013-07-05 12:00:00,23.49,23.51,23.49,23.5,60000.0,19.6245,19.6412,19.6245,19.6328,60000.0
2013-07-05 12:10:00,23.49,23.52,23.48,23.51,138000.0,19.6245,19.6495,19.6161,19.6412,138000.0
2013-07-05 12:20:00,23.51,23.51,23.48,23.48,118000.0,19.6412,19.6412,19.6161,19.6161,118000.0
2013-07-05 12:30:00,23.49,23.52,23.49,23.49,85000.0,19.6245,19.6495,19.6245,19.6245,85000.0
2013-07-05 12:40:00,23.49,23.51,23.48,23.51,88500.0,19.6245,19.6412,19.6161,19.6412,88500.0
2013-07-05 12:50:00,23.51,23.52,23.5,23.51,43500.0,19.6412,19.6495,19.6328,19.6412,43500.0
2013-07-05 13:00:00,23.52,23.52,23.49,23.51,53000.0,19.6495,19.6495,19.6245,19.6412,53000.0
2013-07-05 13:10:00,23.51,23.54,23.51,23.52,109500.0,19.6412,19.6662,19.6412,19.6495,109500.0
2013-07-05 13:20:00,23.51,23.52,23.5,23.52,101500.0,19.6412,19.6495,19.6328,19.6495,101500.0
2013-07-05 13:30:00,23.52,23.53,23.51,23.52,76500.0,19.6495,19.6579,19.6412,19.6495,76500.0
2013-07-05 13:40:00,23.52,23.53,23.51,23.53,75500.0,19.6495,19.6579,19.6412,19.6579,75500.0
2013-07-05 13:50:00,23.53,23.54,23.52,23.54,87500.0,19.6579,19.6662,19.6495,19.6662,87500.0
2013-07-05 14:00:00,23.54,23.55,23.53,23.55,114500.0,19.6662,19.6746,19.6579,19.6746,114500.0
2013-07-05 14:10:00,23.55,23.58,23.55,23.55,129500.0,19.6746,19.6997,19.6746,19.6746,129500.0
2013-07-05 14:20:00,23.55,23.58,23.55,23.57,64500.0,19.6746,19.6997,19.6746,19.6913,64500.0
2013-07-05 14:30:00,23.58,23.6,23.57,23.6,59000.0,19.6997,19.7164,19.6913,19.7164,59000.0
2013-07-05 14:40:00,23.61,23.61,23.55,23.57,88000.0,19.7247,19.7247,19.6746,19.6913,88000.0
2013-07-05 14:50:00,23.58,23.6,23.57,23.58,184500.0,19.6997,19.7164,19.6913,19.6997,184500.0
2013-07-05 15:00:00,23.57,23.58,23.56,23.57,74500.0,19.6913,19.6997,19.683,19.6913,74500.0
2013-07-05 15:10:00,23.58,23.58,23.56,23.56,55500.0,19.6997,19.6997,19.683,19.683,55500.0
2013-07-05 15:20:00,23.55,23.55,23.52,23.53,161000.0,19.6746,19.6746,19.6495,19.6579,161000.0
2013-07-05 15:30:00,23.54,23.57,23.53,23.57,90000.0,19.6662,19.6913,19.6579,19.6913,90000.0
2013-07-05 15:40:00,23.58,23.6,23.57,23.6,103000.0,19.6997,19.7164,19.6913,19.7164,103000.0
2013-07-05 15:50:00,23.6,23.67,23.6,23.67,293500.0,19.7164,19.7749,19.7164,19.7749,293500.0
2013-07-08 09:30:00,23.75,23.78,23.74,23.75,214000.0,19.8417,19.8668,19.8333,19.8417,214000.0
2013-07-08 09:40:00,23.74,23.78,23.72,23.78,65500.0,19.8333,19.8668,19.8166,19.8668,65500.0
2013-07-08 09:50:00,23.78,23.79,23.76,23.78,122500.0,19.8668,19.8751,19.85,19.8668,122500.0
2013-07-08 10:00:00,23.78,23.83,23.78,23.79,138500.0,19.8668,19.9085,19.8668,19.8751,138500.0
2013-07-08 10:10:00,23.79,23.8,23.76,23.79,149500.0,19.8751,19.8835,19.85,19.8751,149500.0
2013-07-08 10:20:00,23.79,23.8,23.75,23.76,75000.0,19.8751,19.8835,19.8417,19.85,75000.0
2013-07-08 10:30:00,23.76,23.78,23.76,23.77,81000.0,19.85,19.8668,19.85,19.8584,81000.0
2013-07-08 10:40:00,23.77,23.81,23.77,23.78,62000.0,19.8584,19.8918,19.8584,19.8668,62000.0
2013-07-08 10:50:00,23.78,23.78,23.74,23.76,28000.0,19.8668,19.8668,19.8333,19.85,28000.0
2013-07-08 11:00:00,23.76,23.79,23.76,23.78,32500.0,19.85,19.8751,19.85,19.8668,32500.0
2013-07-08 11:10:00,23.78,23.79,23.76,23.77,41500.0,19.8668,19.8751,19.85,19.8584,41500.0
2013-07-08 11:20:00,23.77,23.78,23.75,23.76,61500.0,19.8584,19.8668,19.8417,19.85,61500.0
2013-07-08 11:30:00,23.76,23.76,23.74,23.75,30000.0,19.85,19.85,19.8333,19.8417,30000.0
2013-07-08 11:40:00,23.75,23.75,23.74,23.75,38500.0,19.8417,19.8417,19.8333,19.8417,38500.0
2013-07-08 11:50:00,23.74,23.74,23.71,23.72,37000.0,19.8333,19.8333,19.8083,19.8166,37000.0
2013-07-08 12:00:00,23.72,23.74,23.68,23.7,52000.0,19.8166,19.8333,19.7832,19.7999,52000.0
2013-07-08 12:10:00,23.7,23.72,23.7,23.72,64000.0,19.7999,19.8166,19.7999,19.8166,64000.0
2013-07-08 12:20:00,23.73,23.74,23.71,23.71,47000.0,19.825,19.8333,19.8083,19.8083,47000.0
2013-07-08 12:30:00,23.71,23.78,23.71,23.77,90500.0,19.8083,19.8668,19.8083,19.8584,90500.0
2013-07-08 12:40:00,23.77,23.77,23.75,23.77,54000.0,19.8584,19.8584,19.8417,19.8584,54000.0
2013-07-08 12:50:00,23.76,23.77,23.74,23.74,20500.0,19.85,19.8584,19.8333,19.8333,20500.0
2013-07-08 13:00:00,23.75,23.76,23.75,23.76,70000.0,19.8417,19.85,19.8417,19.85,70000.0
2013-07-08 13:10:00,23.76,23.76,23.72,23.73,48500.0,19.85,19.85,19.8166,19.825,48500.0
2013-07-08 13:20:00,23.73,23.74,23.71,23.71,30500.0,19.825,19.8333,19.8083,19.8083,30500.0
2013-07-08 13:30:00,23.71,23.74,23.71,23.73,61500.0,19.8083,19.8333,19.8083,19.825,61500.0
2013-07-08 13:40:00,23.73,23.77,23.72,23.76,193500.0,19.825,19.8584,19.8166,19.85,193500.0
2013-07-08 13:50:00,23.76,23.76,23.74,23.75,46500.0,19.85,19.85,19.8333,19.8417,46500.0
2013-07-08 14:00:00,23.76,23.76,23.74,23.74,47500.0,19.85,19.85,19.8333,19.8333,47500.0
2013-07-08 14:10:00,23.74,23.74,23.73,23.74,42000.0,19.8333,19.8333,19.825,19.8333,42000.0
2013-07-08 14:20:00,23.74,23.74,23.73,23.73,11500.0,19.8333,19.8333,19.825,19.825,11500.0
2013-07-08 14:30:00,23.73,23.74,23.73,23.74,55000.0,19.825,19.8333,19.825,19.8333,55000.0
2013-07-08 14:40:00,23.74,23.75,23.74,23.74,43500.0,19.8333,19.8417,19.8333,19.8333,43500.0
2013-07-08 14:50:00,23.74,23.76,23.74,23.75,40000.0,19.8333,19.85,19.8333,19.8417,40000.0
2013-07-08 15:00:00,23.75,23.75,23.73,23.73,46500.0,19.8417,19.8417,19.825,19.825,46500.0
2013-07-08 15:10:00,23.74,23.74,23.73,23.73,149000.0,19.8333,19.8333,19.825,19.825,149000.0
2013-07-08 15:20:00,23.73,23.73,23.71,23.71,306500.0,19.825,19.825,19.8083,19.8083,306500.0
2013-07-08 15:30:00,23.71,23.73,23.7,23.71,99000.0,19.8083,19.825,19.7999,19.8083,99000.0
2013-07-08 15:40:00,23.71,23.72,23.71,23.72,70500.0,19.8083,19.8166,19.8083,19.8166,70500.0
2013-07-08 15:50:00,23.72,23.73,23.7,23.71,187500.0,19.8166,19.825,19.7999,19.8083,187500.0
2013-07-09 09:30:00,23.84,23.87,23.84,23.85,158500.0,19.9169,19.9419,19.9169,19.9252,158500.0
2013-07-09 09:40:00,23.84,23.85,23.82,23.83,57000.0,19.9169,19.9252,19.9002,19.9085,57000.0
2013-07-09 09:50:00,23.84,23.84,23.81,23.82,40500.0,19.9169,19.9169,19.8918,19.9002,40500.0
2013-07-09 10:00:00,23.81,23.81,23.76,23.78,116500.0,19.8918,19.8918,19.85,19.8668,116500.0
2013-07-09 10:10:00,23.78,23.81,23.78,23.79,65000.0,19.8668,19.8918,19.8668,19.8751,65000.0
2013-07-09 10:20:00,23.79,23.82,23.77,23.78,74500.0,19.8751,19.9002,19.8584,19.8668,74500.0
2013-07-09 10:30:00,23.78,23.84,23.77,23.82,227000.0,19.8668,19.9169,19.8584,19.9002,227000.0
2013-07-09 10:40:00,23.82,23.85,23.8,23.85,96500.0,19.9002,19.9252,19.8835,19.9252,96500.0
2013-07-09 10:50:00,23.86,23.87,23.84,23.86,115000.0,19.9336,19.9419,19.9169,19.9336,115000.0
2013-07-09 11:00:00,23.86,23.92,23.86,23.92,196500.0,19.9336,19.9837,19.9336,19.9837,196500.0
2013-07-09 11:10:00,23.92,23.93,23.91,23.93,53500.0,19.9837,19.9921,19.9754,19.9921,53500.0
2013-07-09 11:20:00,23.93,23.94,23.92,23.93,57000.0,19.9921,20.0004,19.9837,19.9921,57000.0
2013-07-09 11:30:00,23.93,23.94,23.93,23.94,59500.0,19.9921,20.0004,19.9921,20.0004,59500.0
2013-07-09 11:40:00,23.93,23.95,23.93,23.94,95500.0,19.9921,20.0088,19.9921,20.0004,95500.0
2013-07-09 11:50:00,23.94,23.94,23.91,23.92,56000.0,20.0004,20.0004,19.9754,19.9837,56000.0
2013-07-09 12:00:00,23.92,23.92,23.91,23.91,48000.0,19.9837,19.9837,19.9754,19.9754,48000.0
2013-07-09 12:10:00,23.92,23.93,23.91,23.92,41000.0,19.9837,19.9921,19.9754,19.9837,41000.0
2013-07-09 12:20:00,23.93,23.95,23.93,23.94,83500.0,19.9921,20.0088,19.9921,20.0004,83500.0
2013-07-09 12:30:00,23.94,23.97,23.93,23.97,70500.0,20.0004,20.0255,19.9921,20.0255,70500.0
2013-07-09 12:40:00,23.97,23.98,23.96,23.97,69000.0,20.0255,20.0338,20.0171,20.0255,69000.0
2013-07-09 12:50:00,23.96,23.98,23.96,23.97,66500.0,20.0171,20.0338,20.0171,20.0255,66500.0
2013-07-09 13:00:00,23.98,23.98,23.97,23.98,41500.0,20.0338,20.0338,20.0255,20.0338,41500.0
2013-07-09 13:10:00,23.98,23.98,23.97,23.98,57500.0,20.0338,20.0338,20.0255,20.0338,57500.0
2013-07-09 13:20:00,23.97,23.98,23.96,23.96,46500.0,20.0255,20.0338,20.0171,20.0171,46500.0
2013-07-09 13:30:00,23.96,23.97,23.95,23.96,124500.0,20.0171,20.0255,20.0088,20.0171,124500.0
2013-07-09 13:40:00,23.96,23.99,23.96,23.98,108500.0,20.0171,20.0422,20.0171,20.0338,108500.0
2013-07-09 13:50:00,23.98,23.99,23.98,23.99,39500.0,20.0338,20.0422,20.0338,20.0422,39500.0
2013-07-09 14:00:00,23.98,24.0,23.98,23.99,103500.0,20.0338,20.0505,20.0338,20.0422,103500.0
2013-07-09 14:10:00,24.0,24.01,23.99,23.99,70000.0,20.0505,20.0589,20.0422,20.0422,70000.0
2013-07-09 14:20:00,23.99,24.01,23.99,24.01,65000.0,20.0422,20.0589,20.0422,20.0589,65000.0
2013-07-09 14:30:00,24.01,24.01,23.97,23.98,107000.0,20.0589,20.0589,20.0255,20.0338,107000.0
2013-07-09 14:40:00,23.98,23.99,23.97,23.98,85000.0,20.0338,20.0422,20.0255,20.0338,85000.0
2013-07-09 14:50:00,23.97,23.97,23.96,23.97,69500.0,20.0255,20.0255,20.0171,20.0255,69500.0
2013-07-09 15:00:00,23.97,23.98,23.96,23.98,62000.0,20.0255,20.0338,20.0171,20.0338,62000.0
2013-07-09 15:10:00,23.98,23.99,23.97,23.97,96500.0,20.0338,20.0422,20.0255,20.0255,96500.0
2013-07-09 15:20:00,23.97,23.97,23.96,23.97,103000.0,20.0255,20.0255,20.0171,20.0255,103000.0
2013-07-09 15:30:00,23.97,23.98,23.95,23.98,124000.0,20.0255,20.0338,20.0088,20.0338,124000.0
2013-07-09 15:40:00,23.98,23.98,23.96,23.96,126500.0,20.0338,20.0338,20.0171,20.0171,126500.0
2013-07-09 15:50:00,23.96,23.97,23.94,23.97,240000.0,20.0171,20.0255,20.0004,20.0255,240000.0
2013-07-10 09:30:00,23.98,24.02,23.97,23.99,221000.0,20.0338,20.0673,20.0255,20.0422,221000.0
2013-07-10 09:40:00,23.98,24.01,23.97,24.0,80500.0,20.0338,20.0589,20.0255,20.0505,80500.0
2013-07-10 09:50:00,24.0,24.02,24.0,24.0,18500.0,20.0505,20.0673,20.0505,20.0505,18500.0
2013-07-10 10:00:00,24.01,24.01,23.98,23.99,32500.0,20.0589,20.0589,20.0338,20.0422,32500.0
2013-07-10 10:10:00,23.98,23.98,23.94,23.95,113500.0,20.0338,20.0338,20.0004,20.0088,113500.0
2013-07-10 10:20:00,23.95,23.98,23.92,23.93,90000.0,20.0088,20.0338,19.9837,19.9921,90000.0
2013-07-10 10:30:00,23.93,23.94,23.91,23.92,70500.0,19.9921,20.0004,19.9754,19.9837,70500.0
2013-07-10 10:40:00,23.92,23.93,23.91,23.93,26500.0,19.9837,19.9921,19.9754,19.9921,26500.0
2013-07-10 10:50:00,23.93,23.93,23.9,23.91,32000.0,19.9921,19.9921,19.967,19.9754,32000.0
2013-07-10 11:00:00,23.9,23.92,23.87,23.88,46000.0,19.967,19.9837,19.9419,19.9503,46000.0
2013-07-10 11:10:00,23.89,23.89,23.87,23.89,40500.0,19.9587,19.9587,19.9419,19.9587,40500.0
2013-07-10 11:20:00,23.89,23.89,23.86,23.86,18000.0,19.9587,19.9587,19.9336,19.9336,18000.0
2013-07-10 11:30:00,23.87,23.9,23.87,23.9,71000.0,19.9419,19.967,19.9419,19.967,71000.0
2013-07-10 11:40:00,23.9,23.92,23.9,23.9,32500.0,19.967,19.9837,19.967,19.967,32500.0
2013-07-10 11:50:00,23.9,23.91,23.89,23.89,12000.0,19.967,19.9754,19.9587,19.9587,12000.0
2013-07-10 12:00:00,23.89,23.89,23.87,23.88,24500.0,19.9587,19.9587,19.9419,19.9503,24500.0
2013-07-10 12:10:00,23.88,23.89,23.88,23.89,33500.0,19.9503,19.9587,19.9503,19.9587,33500.0
2013-07-10 12:20:00,23.89,23.9,23.88,23.88,78500.0,19.9587,19.967,19.9503,19.9503,78500.0
2013-07-10 12:30:00,23.88,23.9,23.88,23.9,52500.0,19.9503,19.967,19.9503,19.967,52500.0
2013-07-10 12:40:00,23.9,23.92,23.9,23.92,24500.0,19.967,19.9837,19.967,19.9837,24500.0
2013-07-10 12:50:00,23.92,23.93,23.91,23.92,34500.0,19.9837,19.9921,19.9754,19.9837,34500.0
2013-07-10 13:00:00,23.92,23.93,23.92,23.92,102000.0,19.9837,19.9921,19.9837,19.9837,102000.0
2013-07-10 13:10:00,23.91,23.92,23.9,23.92,95500.0,19.9754,19.9837,19.967,19.9837,95500.0
2013-07-10 13:20:00,23.91,23.93,23.91,23.93,71000.0,19.9754,19.9921,19.9754,19.9921,71000.0
2013-07-10 13:30:00,23.93,23.94,23.92,23.92,82000.0,19.9921,20.0004,19.9837,19.9837,82000.0
2013-07-10 13:40:00,23.93,23.94,23.92,23.94,40000.0,19.9921,20.0004,19.9837,20.0004,40000.0
2013-07-10 13:50:00,23.94,23.94,23.91,23.92,97000.0,20.0004,20.0004,19.9754,19.9837,97000.0
2013-07-10 14:00:00,23.92,23.99,23.9,23.94,169500.0,19.9837,20.0422,19.967,20.0004,169500.0
2013-07-10 14:10:00,23.93,23.97,23.92,23.97,136500.0,19.9921,20.0255,19.9837,20.0255,136500.0
2013-07-10 14:20:00,23.97,23.99,23.92,23.94,355500.0,20.0255,20.0422,19.9837,20.0004,355500.0
2013-07-10 14:30:00,23.94,23.95,23.9,23.9,121000.0,20.0004,20.0088,19.967,19.967,121000.0
2013-07-10 14:40:00,23.91,23.94,23.87,23.88,247000.0,19.9754,20.0004,19.9419,19.9503,247000.0
2013-07-10 14:50:00,23.87,23.92,23.87,23.92,186000.0,19.9419,19.9837,19.9419,19.9837,186000.0
2013-07-10 15:00:00,23.93,23.94,23.89,23.9,112000.0,19.9921,20.0004,19.9587,19.967,112000.0
2013-07-10 15:10:00,23.89,23.92,23.88,23.9,204000.0,19.9587,19.9837,19.9503,19.967,204000.0
2013-07-10 15:20:00,23.91,23.95,23.91,23.94,180500.0,19.9754,20.0088,19.9754,20.0004,180500.0
2013-07-10 15:30:00,23.94,23.95,23.93,23.94,90000.0,20.0004,20.0088,19.9921,20.0004,90000.0
2013-07-10 15:40:00,23.95,23.97,23.95,23.96,188000.0,20.0088,20.0255,20.0088,20.0171,188000.0
2013-07-10 15:50:00,23.96,23.97,23.95,23.97,228500.0,20.0171,20.0255,20.0088,20.0255,228500.0
2013-07-11 09:30:00,24.23,24.31,24.23,24.29,275000.0,20.2427,20.3095,20.2427,20.2928,275000.0
2013-07-11 09:40:00,24.29,24.29,24.2,24.2,223500.0,20.2928,20.2928,20.2176,20.2176,223500.0
2013-07-11 09:50:00,24.21,24.26,24.21,24.24,98500.0,20.226,20.2678,20.226,20.2511,98500.0
2013-07-11 10:00:00,24.24,24.24,24.2,24.22,58500.0,20.2511,20.2511,20.2176,20.2343,58500.0
2013-07-11 10:10:00,24.22,24.26,24.2,24.23,159000.0,20.2343,20.2678,20.2176,20.2427,159000.0
2013-07-11 10:20:00,24.23,24.24,24.2,24.23,152000.0,20.2427,20.2511,20.2176,20.2427,152000.0
2013-07-11 10:30:00,24.23,24.23,24.19,24.2,55500.0,20.2427,20.2427,20.2093,20.2176,55500.0
2013-07-11 10:40:00,24.2,24.2,24.16,24.17,71500.0,20.2176,20.2176,20.1842,20.1926,71500.0
2013-07-11 10:50:00,24.18,24.21,24.18,24.21,38000.0,20.2009,20.226,20.2009,20.226,38000.0
2013-07-11 11:00:00,24.21,24.24,24.21,24.23,51000.0,20.226,20.2511,20.226,20.2427,51000.0
2013-07-11 11:10:00,24.23,24.24,24.21,24.21,34000.0,20.2427,20.2511,20.226,20.226,34000.0
2013-07-11 11:20:00,24.21,24.23,24.21,24.23,232000.0,20.226,20.2427,20.226,20.2427,232000.0
2013-07-11 11:30:00,24.23,24.23,24.21,24.21,33500.0,20.2427,20.2427,20.226,20.226,33500.0
2013-07-11 11:40:00,24.21,24.22,24.21,24.21,22500.0,20.226,20.2343,20.226,20.226,22500.0
2013-07-11 11:50:00,24.22,24.22,24.21,24.22,59000.0,20.2343,20.2343,20.226,20.2343,59000.0
2013-07-11 12:00:00,24.21,24.21,24.19,24.19,45500.0,20.226,20.226,20.2093,20.2093,45500.0
2013-07-11 12:10:00,24.19,24.19,24.16,24.17,58000.0,20.2093,20.2093,20.1842,20.1926,58000.0
2013-07-11 12:20:00,24.17,24.19,24.17,24.19,60000.0,20.1926,20.2093,20.1926,20.2093,60000.0
2013-07-11 12:30:00,24.19,24.2,24.18,24.19,34000.0,20.2093,20.2176,20.2009,20.2093,34000.0
2013-07-11 12:40:00,24.18,24.2,24.18,24.19,61500.0,20.2009,20.2176,20.2009,20.2093,61500.0
2013-07-11 12:50:00,24.19,24.2,24.18,24.19,43500.0,20.2093,20.2176,20.2009,20.2093,43500.0
2013-07-11 13:00:00,24.18,24.2,24.18,24.19,137000.0,20.2009,20.2176,20.2009,20.2093,137000.0
2013-07-11 13:10:00,24.19,24.2,24.18,24.19,86500.0,20.2093,20.2176,20.2009,20.2093,86500.0
2013-07-11 13:20:00,24.19,24.2,24.18,24.2,46000.0,20.2093,20.2176,20.2009,20.2176,46000.0
2013-07-11 13:30:00,24.2,24.2,24.18,24.2,102500.0,20.2176,20.2176,20.2009,20.2176,102500.0
2013-07-11 13:40:00,24.2,24.22,24.19,24.21,56000.0,20.2176,20.2343,20.2093,20.226,56000.0
2013-07-11 13:50:00,24.21,24.22,24.2,24.21,48000.0,20.226,20.2343,20.2176,20.226,48000.0
2013-07-11 14:00:00,24.21,24.21,24.2,24.21,46500.0,20.226,20.226,20.2176,20.226,46500.0
2013-07-11 14:10:00,24.22,24.22,24.21,24.22,68500.0,20.2343,20.2343,20.226,20.2343,68500.0
2013-07-11 14:20:00,24.22,24.25,24.22,24.24,170000.0,20.2343,20.2594,20.2343,20.2511,170000.0
2013-07-11 14:30:00,24.24,24.27,24.24,24.25,149500.0,20.2511,20.2761,20.2511,20.2594,149500.0
2013-07-11 14:40:00,24.25,24.25,24.24,24.24,29000.0,20.2594,20.2594,20.2511,20.2511,29000.0
2013-07-11 14:50:00,24.25,24.26,24.23,24.24,170000.0,20.2594,20.2678,20.2427,20.2511,170000.0
2013-07-11 15:00:00,24.24,24.25,24.23,24.23,30000.0,20.2511,20.2594,20.2427,20.2427,30000.0
2013-07-11 15:10:00,24.23,24.24,24.23,24.23,53000.0,20.2427,20.2511,20.2427,20.2427,53000.0
2013-07-11 15:20:00,24.24,24.26,24.24,24.25,50000.0,20.2511,20.2678,20.2511,20.2594,50000.0
2013-07-11 15:30:00,24.25,24.25,24.23,24.24,124000.0,20.2594,20.2594,20.2427,20.2511,124000.0
2013-07-11 15:40:00,24.25,24.27,24.25,24.26,81000.0,20.2594,20.2761,20.2594,20.2678,81000.0
2013-07-11 15:50:00,24.26,24.3,24.26,24.29,253000.0,20.2678,20.3012,20.2678,20.2928,253000.0
2013-07-12 09:30:00,24.3,24.33,24.29,24.32,360500.0,20.3012,20.3262,20.2928,20.3179,360500.0
2013-07-12 09:40:00,24.32,24.32,24.28,24.31,52000.0,20.3179,20.3179,20.2845,20.3095,52000.0
2013-07-12 09:50:00,24.31,24.34,24.28,24.3,80000.0,20.3095,20.3346,20.2845,20.3012,80000.0
2013-07-12 10:00:00,24.31,24.31,24.28,24.29,32000.0,20.3095,20.3095,20.2845,20.2928,32000.0
2013-07-12 10:10:00,24.28,24.31,24.28,24.31,74500.0,20.2845,20.3095,20.2845,20.3095,74500.0
2013-07-12 10:20:00,24.32,24.33,24.3,24.32,58000.0,20.3179,20.3262,20.3012,20.3179,58000.0
2013-07-12 10:30:00,24.32,24.35,24.32,24.34,135000.0,20.3179,20.343,20.3179,20.3346,135000.0
2013-07-12 10:40:00,24.35,24.38,24.34,24.34,88000.0,20.343,20.368,20.3346,20.3346,88000.0
2013-07-12 10:50:00,24.33,24.35,24.33,24.33,27000.0,20.3262,20.343,20.3262,20.3262,27000.0
2013-07-12 11:00:00,24.33,24.34,24.32,24.33,24500.0,20.3262,20.3346,20.3179,20.3262,24500.0
2013-07-12 11:10:00,24.33,24.34,24.33,24.34,79000.0,20.3262,20.3346,20.3262,20.3346,79000.0
2013-07-12 11:20:00,24.34,24.34,24.31,24.32,69500.0,20.3346,20.3346,20.3095,20.3179,69500.0
2013-07-12 11:30:00,24.32,24.34,24.32,24.33,40500.0,20.3179,20.3346,20.3179,20.3262,40500.0
2013-07-12 11:40:00,24.33,24.33,24.31,24.31,36000.0,20.3262,20.3262,20.3095,20.3095,36000.0
2013-07-12 11:50:00,24.31,24.31,24.28,24.3,75000.0,20.3095,20.3095,20.2845,20.3012,75000.0
2013-07-12 12:00:00,24.3,24.32,24.3,24.32,68000.0,20.3012,20.3179,20.3012,20.3179,68000.0
2013-07-12 12:10:00,24.32,24.32,24.31,24.32,86000.0,20.3179,20.3179,20.3095,20.3179,86000.0
2013-07-12 12:20:00,24.32,24.32,24.32,24.32,66500.0,20.3179,20.3179,20.3179,20.3179,66500.0
2013-07-12 12:30:00,24.31,24.32,24.3,24.3,51000.0,20.3095,20.3179,20.3012,20.3012,51000.0
2013-07-12 12:40:00,24.3,24.31,24.29,24.29,69000.0,20.3012,20.3095,20.2928,20.2928,69000.0
2013-07-12 12:50:00,24.3,24.3,24.29,24.29,22500.0,20.3012,20.3012,20.2928,20.2928,22500.0
2013-07-12 13:00:00,24.3,24.31,24.28,24.28,105500.0,20.3012,20.3095,20.2845,20.2845,105500.0
2013-07-12 13:10:00,24.29,24.29,24.27,24.29,69500.0,20.2928,20.2928,20.2761,20.2928,69500.0
2013-07-12 13:20:00,24.29,24.3,24.29,24.29,38000.0,20.2928,20.3012,20.2928,20.2928,38000.0
2013-07-12 13:30:00,24.29,24.3,24.29,24.3,26000.0,20.2928,20.3012,20.2928,20.3012,26000.0
2013-07-12 13:40:00,24.3,24.32,24.29,24.32,94000.0,20.3012,20.3179,20.2928,20.3179,94000.0
2013-07-12 13:50:00,24.32,24.33,24.3,24.31,73500.0,20.3179,20.3262,20.3012,20.3095,73500.0
2013-07-12 14:00:00,24.3,24.31,24.29,24.29,38500.0,20.3012,20.3095,20.2928,20.2928,38500.0
2013-07-12 14:10:00,24.29,24.3,24.28,24.3,34000.0,20.2928,20.3012,20.2845,20.3012,34000.0
2013-07-12 14:20:00,24.31,24.32,24.31,24.32,53000.0,20.3095,20.3179,20.3095,20.3179,53000.0
2013-07-12 14:30:00,24.33,24.33,24.3,24.31,60500.0,20.3262,20.3262,20.3012,20.3095,60500.0
2013-07-12 14:40:00,24.31,24.33,24.31,24.32,82000.0,20.3095,20.3262,20.3095,20.3179,82000.0
2013-07-12 14:50:00,24.32,24.33,24.32,24.33,50500.0,20.3179,20.3262,20.3179,20.3262,50500.0
2013-07-12 15:00:00,24.33,24.33,24.32,24.32,26500.0,20.3262,20.3262,20.3179,20.3179,26500.0
2013-07-12 15:10:00,24.33,24.34,24.33,24.34,30000.0,20.3262,20.3346,20.3262,20.3346,30000.0
2013-07-12 15:20:00,24.34,24.35,24.34,24.34,15000.0,20.3346,20.343,20.3346,20.3346,15000.0
2013-07-12 15:30:00,24.34,24.36,24.34,24.36,315500.0,20.3346,20.3513,20.3346,20.3513,315500.0
2013-07-12 15:40:00,24.35,24.39,24.35,24.38,158000.0,20.343,20.3764,20.343,20.368,158000.0
2013-07-12 15:50:00,24.38,24.38,24.35,24.35,183500.0,20.368,20.368,20.343,20.343,183500.0
2013-07-15 09:30:00,24.41,24.49,24.38,24.38,189500.0,20.3931,20.4599,20.368,20.368,189500.0
2013-07-15 09:40:00,24.37,24.38,24.34,24.34,118000.0,20.3597,20.368,20.3346,20.3346,118000.0
2013-07-15 09:50:00,24.34,24.39,24.34,24.37,75500.0,20.3346,20.3764,20.3346,20.3597,75500.0
2013-07-15 10:00:00,24.38,24.41,24.36,24.39,61000.0,20.368,20.3931,20.3513,20.3764,61000.0
2013-07-15 10:10:00,24.4,24.4,24.37,24.39,54000.0,20.3847,20.3847,20.3597,20.3764,54000.0
2013-07-15 10:20:00,24.39,24.4,24.36,24.37,38000.0,20.3764,20.3847,20.3513,20.3597,38000.0
2013-07-15 10:30:00,24.37,24.38,24.33,24.36,67500.0,20.3597,20.368,20.3262,20.3513,67500.0
2013-07-15 10:40:00,24.36,24.37,24.35,24.36,43500.0,20.3513,20.3597,20.343,20.3513,43500.0
2013-07-15 10:50:00,24.37,24.39,24.37,24.39,47500.0,20.3597,20.3764,20.3597,20.3764,47500.0
2013-07-15 11:00:00,24.39,24.4,24.38,24.39,42000.0,20.3764,20.3847,20.368,20.3764,42000.0
2013-07-15 11:10:00,24.39,24.4,24.39,24.4,82500.0,20.3764,20.3847,20.3764,20.3847,82500.0
2013-07-15 11:20:00,24.4,24.43,24.4,24.43,38500.0,20.3847,20.4098,20.3847,20.4098,38500.0
2013-07-15 11:30:00,24.43,24.44,24.42,24.44,80000.0,20.4098,20.4181,20.4014,20.4181,80000.0
2013-07-15 11:40:00,24.44,24.44,24.42,24.43,16000.0,20.4181,20.4181,20.4014,20.4098,16000.0
2013-07-15 11:50:00,24.43,24.43,24.42,24.43,23500.0,20.4098,20.4098,20.4014,20.4098,23500.0
2013-07-15 12:00:00,24.43,24.44,24.42,24.43,36000.0,20.4098,20.4181,20.4014,20.4098,36000.0
2013-07-15 12:10:00,24.43,24.43,24.41,24.42,20000.0,20.4098,20.4098,20.3931,20.4014,20000.0
2013-07-15 12:20:00,24.42,24.43,24.42,24.43,184500.0,20.4014,20.4098,20.4014,20.4098,184500.0
2013-07-15 12:30:00,24.43,24.45,24.43,24.45,52500.0,20.4098,20.4265,20.4098,20.4265,52500.0
2013-07-15 12:40:00,24.44,24.45,24.43,24.44,32500.0,20.4181,20.4265,20.4098,20.4181,32500.0
2013-07-15 12:50:00,24.43,24.43,24.41,24.41,61000.0,20.4098,20.4098,20.3931,20.3931,61000.0
2013-07-15 13:00:00,24.41,24.41,24.4,24.41,39000.0,20.3931,20.3931,20.3847,20.3931,39000.0
2013-07-15 13:10:00,24.41,24.42,24.4,24.42,23500.0,20.3931,20.4014,20.3847,20.4014,23500.0
2013-07-15 13:20:00,24.42,24.42,24.42,24.42,76000.0,20.4014,20.4014,20.4014,20.4014,76000.0
2013-07-15 13:30:00,24.42,24.42,24.41,24.41,24500.0,20.4014,20.4014,20.3931,20.3931,24500.0
2013-07-15 13:40:00,24.4,24.42,24.4,24.41,38000.0,20.3847,20.4014,20.3847,20.3931,38000.0
2013-07-15 13:50:00,24.41,24.42,24.41,24.42,91000.0,20.3931,20.4014,20.3931,20.4014,91000.0
2013-07-15 14:00:00,24.42,24.43,24.42,24.42,61500.0,20.4014,20.4098,20.4014,20.4014,61500.0
2013-07-15 14:10:00,24.42,24.44,24.42,24.44,44500.0,20.4014,20.4181,20.4014,20.4181,44500.0
2013-07-15 14:20:00,24.44,24.44,24.43,24.44,45000.0,20.4181,20.4181,20.4098,20.4181,45000.0
2013-07-15 14:30:00,24.44,24.44,24.42,24.43,36500.0,20.4181,20.4181,20.4014,20.4098,36500.0
2013-07-15 14:40:00,24.43,24.45,24.43,24.44,46000.0,20.4098,20.4265,20.4098,20.4181,46000.0
2013-07-15 14:50:00,24.44,24.44,24.43,24.44,60500.0,20.4181,20.4181,20.4098,20.4181,60500.0
2013-07-15 15:00:00,24.44,24.44,24.43,24.44,41500.0,20.4181,20.4181,20.4098,20.4181,41500.0
2013-07-15 15:10:00,24.44,24.45,24.43,24.44,57500.0,20.4181,20.4265,20.4098,20.4181,57500.0
2013-07-15 15:20:00,24.43,24.44,24.43,24.43,39500.0,20.4098,20.4181,20.4098,20.4098,39500.0
2013-07-15 15:30:00,24.43,24.44,24.43,24.44,57000.0,20.4098,20.4181,20.4098,20.4181,57000.0
2013-07-15 15:40:00,24.43,24.45,24.43,24.45,65500.0,20.4098,20.4265,20.4098,20.4265,65500.0
2013-07-15 15:50:00,24.45,24.45,24.43,24.45,526000.0,20.4265,20.4265,20.4098,20.4265,526000.0
2013-07-16 09:30:00,24.48,24.5,24.43,24.43,159000.0,20.4516,20.4683,20.4098,20.4098,159000.0
2013-07-16 09:40:00,24.44,24.45,24.41,24.42,80000.0,20.4181,20.4265,20.3931,20.4014,80000.0
2013-07-16 09:50:00,24.42,24.44,24.41,24.43,123500.0,20.4014,20.4181,20.3931,20.4098,123500.0
2013-07-16 10:00:00,24.44,24.47,24.43,24.46,203000.0,20.4181,20.4432,20.4098,20.4349,203000.0
2013-07-16 10:10:00,24.46,24.47,24.43,24.44,18500.0,20.4349,20.4432,20.4098,20.4181,18500.0
2013-07-16 10:20:00,24.43,24.43,24.41,24.41,15500.0,20.4098,20.4098,20.3931,20.3931,15500.0
2013-07-16 10:30:00,24.4,24.42,24.4,24.42,15500.0,20.3847,20.4014,20.3847,20.4014,15500.0
2013-07-16 10:40:00,24.42,24.43,24.4,24.41,25000.0,20.4014,20.4098,20.3847,20.3931,25000.0
2013-07-16 10:50:00,24.41,24.42,24.36,24.36,100500.0,20.3931,20.4014,20.3513,20.3513,100500.0
2013-07-16 11:00:00,24.36,24.37,24.35,24.35,192000.0,20.3513,20.3597,20.343,20.343,192000.0
2013-07-16 11:10:00,24.36,24.36,24.32,24.33,115500.0,20.3513,20.3513,20.3179,20.3262,115500.0
2013-07-16 11:20:00,24.33,24.34,24.31,24.31,104500.0,20.3262,20.3346,20.3095,20.3095,104500.0
2013-07-16 11:30:00,24.31,24.31,24.28,24.3,96000.0,20.3095,20.3095,20.2845,20.3012,96000.0
2013-07-16 11:40:00,24.29,24.29,24.26,24.26,90000.0,20.2928,20.2928,20.2678,20.2678,90000.0
2013-07-16 11:50:00,24.27,24.3,24.26,24.29,53000.0,20.2761,20.3012,20.2678,20.2928,53000.0
2013-07-16 12:00:00,24.29,24.32,24.29,24.32,83500.0,20.2928,20.3179,20.2928,20.3179,83500.0
2013-07-16 12:10:00,24.31,24.33,24.31,24.33,32000.0,20.3095,20.3262,20.3095,20.3262,32000.0
2013-07-16 12:20:00,24.33,24.34,24.32,24.34,43000.0,20.3262,20.3346,20.3179,20.3346,43000.0
2013-07-16 12:30:00,24.34,24.34,24.33,24.33,15000.0,20.3346,20.3346,20.3262,20.3262,15000.0
2013-07-16 12:40:00,24.33,24.33,24.31,24.32,25500.0,20.3262,20.3262,20.3095,20.3179,25500.0
2013-07-16 12:50:00,24.32,24.32,24.32,24.32,12000.0,20.3179,20.3179,20.3179,20.3179,12000.0
2013-07-16 13:00:00,24.31,24.31,24.3,24.31,18000.0,20.3095,20.3095,20.3012,20.3095,18000.0
2013-07-16 13:10:00,24.31,24.31,24.26,24.27,31500.0,20.3095,20.3095,20.2678,20.2761,31500.0
2013-07-16 13:20:00,24.27,24.27,24.25,24.25,26000.0,20.2761,20.2761,20.2594,20.2594,26000.0
2013-07-16 13:30:00,24.25,24.29,24.25,24.28,49000.0,20.2594,20.2928,20.2594,20.2845,49000.0
2013-07-16 13:40:00,24.29,24.3,24.29,24.3,57000.0,20.2928,20.3012,20.2928,20.3012,57000.0
2013-07-16 13:50:00,24.29,24.3,24.28,24.3,53000.0,20.2928,20.3012,20.2845,20.3012,53000.0
2013-07-16 14:00:00,24.29,24.31,24.29,24.31,25500.0,20.2928,20.3095,20.2928,20.3095,25500.0
2013-07-16 14:10:00,24.31,24.33,24.31,24.31,18500.0,20.3095,20.3262,20.3095,20.3095,18500.0
2013-07-16 14:20:00,24.32,24.32,24.3,24.3,23500.0,20.3179,20.3179,20.3012,20.3012,23500.0
2013-07-16 14:30:00,24.3,24.31,24.29,24.3,19000.0,20.3012,20.3095,20.2928,20.3012,19000.0
2013-07-16 14:40:00,24.3,24.32,24.3,24.31,327000.0,20.3012,20.3179,20.3012,20.3095,327000.0
2013-07-16 14:50:00,24.31,24.32,24.3,24.3,62000.0,20.3095,20.3179,20.3012,20.3012,62000.0
2013-07-16 15:00:00,24.29,24.29,24.27,24.28,48000.0,20.2928,20.2928,20.2761,20.2845,48000.0
2013-07-16 15:10:00,24.28,24.28,24.26,24.26,43500.0,20.2845,20.2845,20.2678,20.2678,43500.0
2013-07-16 15:20:00,24.26,24.28,24.26,24.28,46500.0,20.2678,20.2845,20.2678,20.2845,46500.0
2013-07-16 15:30:00,24.29,24.3,24.28,24.29,121500.0,20.2928,20.3012,20.2845,20.2928,121500.0
2013-07-16 15:40:00,24.29,24.32,24.28,24.3,107500.0,20.2928,20.3179,20.2845,20.3012,107500.0
2013-07-16 15:50:00,24.31,24.31,24.28,24.28,214500.0,20.3095,20.3095,20.2845,20.2845,214500.0
2013-07-17 09:30:00,24.41,24.41,24.36,24.36,257000.0,20.3931,20.3931,20.3513,20.3513,257000.0
2013-07-17 09:40:00,24.37,24.39,24.32,24.32,53000.0,20.3597,20.3764,20.3179,20.3179,53000.0
2013-07-17 09:50:00,24.33,24.34,24.3,24.33,62500.0,20.3262,20.3346,20.3012,20.3262,62500.0
2013-07-17 10:00:00,24.34,24.37,24.34,24.36,35000.0,20.3346,20.3597,20.3346,20.3513,35000.0
2013-07-17 10:10:00,24.36,24.42,24.36,24.42,105000.0,20.3513,20.4014,20.3513,20.4014,105000.0
2013-07-17 10:20:00,24.41,24.43,24.4,24.42,56000.0,20.3931,20.4098,20.3847,20.4014,56000.0
2013-07-17 10:30:00,24.42,24.45,24.41,24.41,78000.0,20.4014,20.4265,20.3931,20.3931,78000.0
2013-07-17 10:40:00,24.42,24.42,24.36,24.36,38500.0,20.4014,20.4014,20.3513,20.3513,38500.0
2013-07-17 10:50:00,24.36,24.4,24.35,24.4,44000.0,20.3513,20.3847,20.343,20.3847,44000.0
2013-07-17 11:00:00,24.4,24.42,24.4,24.4,54000.0,20.3847,20.4014,20.3847,20.3847,54000.0
2013-07-17 11:10:00,24.41,24.42,24.4,24.41,48500.0,20.3931,20.4014,20.3847,20.3931,48500.0
2013-07-17 11:20:00,24.41,24.42,24.37,24.37,174000.0,20.3931,20.4014,20.3597,20.3597,174000.0
2013-07-17 11:30:00,24.37,24.38,24.37,24.37,41500.0,20.3597,20.368,20.3597,20.3597,41500.0
2013-07-17 11:40:00,24.37,24.37,24.36,24.37,14000.0,20.3597,20.3597,20.3513,20.3597,14000.0
2013-07-17 11:50:00,24.37,24.37,24.34,24.35,17000.0,20.3597,20.3597,20.3346,20.343,17000.0
2013-07-17 12:00:00,24.35,24.37,24.34,24.37,39500.0,20.343,20.3597,20.3346,20.3597,39500.0
2013-07-17 12:10:00,24.38,24.42,24.38,24.4,110500.0,20.368,20.4014,20.368,20.3847,110500.0
2013-07-17 12:20:00,24.4,24.4,24.39,24.39,54500.0,20.3847,20.3847,20.3764,20.3764,54500.0
2013-07-17 12:30:00,24.39,24.4,24.38,24.38,28000.0,20.3764,20.3847,20.368,20.368,28000.0
2013-07-17 12:40:00,24.38,24.4,24.37,24.39,46000.0,20.368,20.3847,20.3597,20.3764,46000.0
2013-07-17 12:50:00,24.4,24.4,24.38,24.38,35000.0,20.3847,20.3847,20.368,20.368,35000.0
2013-07-17 13:00:00,24.38,24.4,24.38,24.4,20500.0,20.368,20.3847,20.368,20.3847,20500.0
2013-07-17 13:10:00,24.39,24.4,24.39,24.39,78000.0,20.3764,20.3847,20.3764,20.3764,78000.0
2013-07-17 13:20:00,24.39,24.4,24.37,24.37,30500.0,20.3764,20.3847,20.3597,20.3597,30500.0
2013-07-17 13:30:00,24.36,24.38,24.36,24.38,30000.0,20.3513,20.368,20.3513,20.368,30000.0
2013-07-17 13:40:00,24.38,24.39,24.38,24.38,48000.0,20.368,20.3764,20.368,20.368,48000.0
2013-07-17 13:50:00,24.38,24.39,24.38,24.39,28000.0,20.368,20.3764,20.368,20.3764,28000.0
2013-07-17 14:00:00,24.39,24.39,24.38,24.38,42000.0,20.3764,20.3764,20.368,20.368,42000.0
2013-07-17 14:10:00,24.38,24.39,24.38,24.39,52500.0,20.368,20.3764,20.368,20.3764,52500.0
2013-07-17 14:20:00,24.39,24.4,24.38,24.4,62000.0,20.3764,20.3847,20.368,20.3847,62000.0
2013-07-17 14:30:00,24.4,24.4,24.37,24.38,43000.0,20.3847,20.3847,20.3597,20.368,43000.0
2013-07-17 14:40:00,24.38,24.38,24.34,24.34,46000.0,20.368,20.368,20.3346,20.3346,46000.0
2013-07-17 14:50:00,24.34,24.36,24.34,24.35,24500.0,20.3346,20.3513,20.3346,20.343,24500.0
2013-07-17 15:00:00,24.35,24.37,24.35,24.37,49000.0,20.343,20.3597,20.343,20.3597,49000.0
2013-07-17 15:10:00,24.37,24.37,24.35,24.37,30500.0,20.3597,20.3597,20.343,20.3597,30500.0
2013-07-17 15:20:00,24.37,24.37,24.36,24.37,71500.0,20.3597,20.3597,20.3513,20.3597,71500.0
2013-07-17 15:30:00,24.37,24.37,24.35,24.35,91000.0,20.3597,20.3597,20.343,20.343,91000.0
2013-07-17 15:40:00,24.35,24.38,24.35,24.37,62000.0,20.343,20.368,20.343,20.3597,62000.0
2013-07-17 15:50:00,24.38,24.39,24.37,24.38,120500.0,20.368,20.3764,20.3597,20.368,120500.0
2013-07-18 09:30:00,24.45,24.48,24.42,24.47,176500.0,20.4265,20.4516,20.4014,20.4432,176500.0
2013-07-18 09:40:00,24.48,24.54,24.45,24.5,136500.0,20.4516,20.5017,20.4265,20.4683,136500.0
2013-07-18 09:50:00,24.5,24.52,24.49,24.5,24500.0,20.4683,20.485,20.4599,20.4683,24500.0
2013-07-18 10:00:00,24.51,24.55,24.5,24.55,78500.0,20.4766,20.51,20.4683,20.51,78500.0
2013-07-18 10:10:00,24.55,24.57,24.54,24.57,71500.0,20.51,20.5267,20.5017,20.5267,71500.0
2013-07-18 10:20:00,24.57,24.59,24.57,24.59,121500.0,20.5267,20.5435,20.5267,20.5435,121500.0
2013-07-18 10:30:00,24.6,24.61,24.59,24.59,96000.0,20.5518,20.5602,20.5435,20.5435,96000.0
2013-07-18 10:40:00,24.59,24.61,24.59,24.6,53500.0,20.5435,20.5602,20.5435,20.5518,53500.0
2013-07-18 10:50:00,24.6,24.63,24.6,24.62,58500.0,20.5518,20.5769,20.5518,20.5685,58500.0
2013-07-18 11:00:00,24.62,24.63,24.61,24.62,209000.0,20.5685,20.5769,20.5602,20.5685,209000.0
2013-07-18 11:10:00,24.62,24.62,24.61,24.61,175500.0,20.5685,20.5685,20.5602,20.5602,175500.0
2013-07-18 11:20:00,24.61,24.61,24.59,24.6,69500.0,20.5602,20.5602,20.5435,20.5518,69500.0
2013-07-18 11:30:00,24.6,24.63,24.6,24.63,88500.0,20.5518,20.5769,20.5518,20.5769,88500.0
2013-07-18 11:40:00,24.63,24.63,24.6,24.6,85000.0,20.5769,20.5769,20.5518,20.5518,85000.0
2013-07-18 11:50:00,24.61,24.61,24.58,24.59,61000.0,20.5602,20.5602,20.5351,20.5435,61000.0
2013-07-18 12:00:00,24.6,24.62,24.58,24.6,132500.0,20.5518,20.5685,20.5351,20.5518,132500.0
2013-07-18 12:10:00,24.6,24.61,24.59,24.6,142000.0,20.5518,20.5602,20.5435,20.5518,142000.0
2013-07-18 12:20:00,24.6,24.61,24.6,24.6,96500.0,20.5518,20.5602,20.5518,20.5518,96500.0
2013-07-18 12:30:00,24.6,24.61,24.58,24.59,112000.0,20.5518,20.5602,20.5351,20.5435,112000.0
2013-07-18 12:40:00,24.58,24.59,24.56,24.58,101500.0,20.5351,20.5435,20.5184,20.5351,101500.0
2013-07-18 12:50:00,24.58,24.59,24.58,24.59,87000.0,20.5351,20.5435,20.5351,20.5435,87000.0
2013-07-18 13:00:00,24.59,24.6,24.58,24.58,56000.0,20.5435,20.5518,20.5351,20.5351,56000.0
2013-07-18 13:10:00,24.58,24.59,24.58,24.58,75000.0,20.5351,20.5435,20.5351,20.5351,75000.0
2013-07-18 13:20:00,24.58,24.58,24.57,24.57,83000.0,20.5351,20.5351,20.5267,20.5267,83000.0
2013-07-18 13:30:00,24.57,24.59,24.57,24.59,114500.0,20.5267,20.5435,20.5267,20.5435,114500.0
2013-07-18 13:40:00,24.59,24.6,24.58,24.58,61500.0,20.5435,20.5518,20.5351,20.5351,61500.0
2013-07-18 13:50:00,24.58,24.59,24.57,24.59,53500.0,20.5351,20.5435,20.5267,20.5435,53500.0
2013-07-18 14:00:00,24.59,24.59,24.58,24.59,74500.0,20.5435,20.5435,20.5351,20.5435,74500.0
2013-07-18 14:10:00,24.59,24.6,24.58,24.59,111500.0,20.5435,20.5518,20.5351,20.5435,111500.0
2013-07-18 14:20:00,24.6,24.61,24.59,24.59,57500.0,20.5518,20.5602,20.5435,20.5435,57500.0
2013-07-18 14:30:00,24.6,24.61,24.6,24.61,59500.0,20.5518,20.5602,20.5518,20.5602,59500.0
2013-07-18 14:40:00,24.61,24.62,24.61,24.62,59500.0,20.5602,20.5685,20.5602,20.5685,59500.0
2013-07-18 14:50:00,24.62,24.62,24.6,24.61,62500.0,20.5685,20.5685,20.5518,20.5602,62500.0
2013-07-18 15:00:00,24.6,24.61,24.6,24.6,124000.0,20.5518,20.5602,20.5518,20.5518,124000.0
2013-07-18 15:10:00,24.6,24.6,24.58,24.59,110000.0,20.5518,20.5518,20.5351,20.5435,110000.0
2013-07-18 15:20:00,24.6,24.61,24.59,24.61,132000.0,20.5518,20.5602,20.5435,20.5602,132000.0
2013-07-18 15:30:00,24.6,24.61,24.59,24.59,111500.0,20.5518,20.5602,20.5435,20.5435,111500.0
2013-07-18 15:40:00,24.59,24.6,24.58,24.6,82000.0,20.5435,20.5518,20.5351,20.5518,82000.0
2013-07-18 15:50:00,24.59,24.6,24.58,24.6,201000.0,20.5435,20.5518,20.5351,20.5518,201000.0
2013-07-19 09:30:00,24.56,24.58,24.53,24.53,150500.0,20.5184,20.5351,20.4933,20.4933,150500.0
2013-07-19 09:40:00,24.53,24.58,24.52,24.55,46000.0,20.4933,20.5351,20.485,20.51,46000.0
2013-07-19 09:50:00,24.53,24.56,24.53,24.54,44000.0,20.4933,20.5184,20.4933,20.5017,44000.0
2013-07-19 10:00:00,24.55,24.58,24.55,24.57,76500.0,20.51,20.5351,20.51,20.5267,76500.0
2013-07-19 10:10:00,24.57,24.59,24.57,24.57,99000.0,20.5267,20.5435,20.5267,20.5267,99000.0
2013-07-19 10:20:00,24.56,24.58,24.55,24.58,42500.0,20.5184,20.5351,20.51,20.5351,42500.0
2013-07-19 10:30:00,24.58,24.62,24.57,24.62,71000.0,20.5351,20.5685,20.5267,20.5685,71000.0
2013-07-19 10:40:00,24.61,24.61,24.59,24.59,34000.0,20.5602,20.5602,20.5435,20.5435,34000.0
2013-07-19 10:50:00,24.6,24.62,24.6,24.61,34500.0,20.5518,20.5685,20.5518,20.5602,34500.0
2013-07-19 11:00:00,24.61,24.62,24.6,24.61,42500.0,20.5602,20.5685,20.5518,20.5602,42500.0
2013-07-19 11:10:00,24.61,24.62,24.59,24.59,42000.0,20.5602,20.5685,20.5435,20.5435,42000.0
2013-07-19 11:20:00,24.59,24.62,24.59,24.62,43500.0,20.5435,20.5685,20.5435,20.5685,43500.0
2013-07-19 11:30:00,24.6,24.6,24.59,24.59,6500.0,20.5518,20.5518,20.5435,20.5435,6500.0
2013-07-19 11:40:00,24.6,24.6,24.58,24.58,40000.0,20.5518,20.5518,20.5351,20.5351,40000.0
2013-07-19 11:50:00,24.56,24.57,24.56,24.57,25000.0,20.5184,20.5267,20.5184,20.5267,25000.0
2013-07-19 12:00:00,24.57,24.58,24.57,24.57,24000.0,20.5267,20.5351,20.5267,20.5267,24000.0
2013-07-19 12:10:00,24.58,24.58,24.57,24.58,100500.0,20.5351,20.5351,20.5267,20.5351,100500.0
2013-07-19 12:20:00,24.58,24.59,24.58,24.58,91500.0,20.5351,20.5435,20.5351,20.5351,91500.0
2013-07-19 12:30:00,24.58,24.59,24.57,24.59,41500.0,20.5351,20.5435,20.5267,20.5435,41500.0
2013-07-19 12:40:00,24.59,24.59,24.58,24.58,22000.0,20.5435,20.5435,20.5351,20.5351,22000.0
2013-07-19 12:50:00,24.58,24.59,24.57,24.59,35500.0,20.5351,20.5435,20.5267,20.5435,35500.0
2013-07-19 13:00:00,24.58,24.59,24.58,24.59,22500.0,20.5351,20.5435,20.5351,20.5435,22500.0
2013-07-19 13:10:00,24.59,24.59,24.58,24.59,4500.0,20.5435,20.5435,20.5351,20.5435,4500.0
2013-07-19 13:20:00,24.59,24.59,24.58,24.59,36500.0,20.5435,20.5435,20.5351,20.5435,36500.0
2013-07-19 13:30:00,24.59,24.61,24.58,24.6,35500.0,20.5435,20.5602,20.5351,20.5518,35500.0
2013-07-19 13:40:00,24.6,24.61,24.6,24.61,78500.0,20.5518,20.5602,20.5518,20.5602,78500.0
2013-07-19 13:50:00,24.61,24.63,24.61,24.62,122000.0,20.5602,20.5769,20.5602,20.5685,122000.0
2013-07-19 14:00:00,24.62,24.64,24.61,24.64,71000.0,20.5685,20.5852,20.5602,20.5852,71000.0
2013-07-19 14:10:00,24.64,24.65,24.64,24.65,70000.0,20.5852,20.5936,20.5852,20.5936,70000.0
2013-07-19 14:20:00,24.65,24.65,24.64,24.65,88000.0,20.5936,20.5936,20.5852,20.5936,88000.0
2013-07-19 14:30:00,24.65,24.65,24.64,24.65,63000.0,20.5936,20.5936,20.5852,20.5936,63000.0
2013-07-19 14:40:00,24.65,24.65,24.64,24.65,31000.0,20.5936,20.5936,20.5852,20.5936,31000.0
2013-07-19 14:50:00,24.64,24.64,24.64,24.64,39000.0,20.5852,20.5852,20.5852,20.5852,39000.0
2013-07-19 15:00:00,24.64,24.65,24.64,24.64,55000.0,20.5852,20.5936,20.5852,20.5852,55000.0
2013-07-19 15:10:00,24.64,24.65,24.63,24.63,46500.0,20.5852,20.5936,20.5769,20.5769,46500.0
2013-07-19 15:20:00,24.63,24.64,24.62,24.63,39500.0,20.5769,20.5852,20.5685,20.5769,39500.0
2013-07-19 15:30:00,24.63,24.64,24.62,24.62,127000.0,20.5769,20.5852,20.5685,20.5685,127000.0
2013-07-19 15:40:00,24.62,24.63,24.62,24.63,98000.0,20.5685,20.5769,20.5685,20.5769,98000.0
2013-07-19 15:50:00,24.63,24.64,24.62,24.63,102500.0,20.5769,20.5852,20.5685,20.5769,102500.0
2013-07-22 09:30:00,24.68,24.68,24.64,24.68,131500.0,20.6186,20.6186,20.5852,20.6186,131500.0
2013-07-22 09:40:00,24.67,24.67,24.61,24.63,45000.0,20.6103,20.6103,20.5602,20.5769,45000.0
2013-07-22 09:50:00,24.62,24.72,24.62,24.69,279500.0,20.5685,20.6521,20.5685,20.627,279500.0
2013-07-22 10:00:00,24.69,24.69,24.66,24.69,405000.0,20.627,20.627,20.6019,20.627,405000.0
2013-07-22 10:10:00,24.69,24.73,24.69,24.7,150500.0,20.627,20.6604,20.627,20.6354,150500.0
2013-07-22 10:20:00,24.7,24.7,24.66,24.66,69500.0,20.6354,20.6354,20.6019,20.6019,69500.0
2013-07-22 10:30:00,24.67,24.67,24.64,24.66,43000.0,20.6103,20.6103,20.5852,20.6019,43000.0
2013-07-22 10:40:00,24.66,24.7,24.66,24.69,58500.0,20.6019,20.6354,20.6019,20.627,58500.0
2013-07-22 10:50:00,24.69,24.7,24.68,24.69,34000.0,20.627,20.6354,20.6186,20.627,34000.0
2013-07-22 11:00:00,24.7,24.73,24.7,24.72,60000.0,20.6354,20.6604,20.6354,20.6521,60000.0
2013-07-22 11:10:00,24.73,24.73,24.72,24.72,43000.0,20.6604,20.6604,20.6521,20.6521,43000.0
2013-07-22 11:20:00,24.72,24.74,24.71,24.74,55500.0,20.6521,20.6688,20.6437,20.6688,55500.0
2013-07-22 11:30:00,24.74,24.75,24.73,24.75,49500.0,20.6688,20.6771,20.6604,20.6771,49500.0
2013-07-22 11:40:00,24.75,24.75,24.74,24.74,21500.0,20.6771,20.6771,20.6688,20.6688,21500.0
2013-07-22 11:50:00,24.74,24.74,24.72,24.72,59500.0,20.6688,20.6688,20.6521,20.6521,59500.0
2013-07-22 12:00:00,24.72,24.72,24.71,24.72,88500.0,20.6521,20.6521,20.6437,20.6521,88500.0
2013-07-22 12:10:00,24.72,24.72,24.71,24.72,59000.0,20.6521,20.6521,20.6437,20.6521,59000.0
2013-07-22 12:20:00,24.72,24.72,24.7,24.71,63000.0,20.6521,20.6521,20.6354,20.6437,63000.0
2013-07-22 12:30:00,24.71,24.71,24.7,24.71,34500.0,20.6437,20.6437,20.6354,20.6437,34500.0
2013-07-22 12:40:00,24.71,24.72,24.71,24.72,96000.0,20.6437,20.6521,20.6437,20.6521,96000.0
2013-07-22 12:50:00,24.73,24.73,24.72,24.72,18500.0,20.6604,20.6604,20.6521,20.6521,18500.0
2013-07-22 13:00:00,24.71,24.73,24.71,24.73,39000.0,20.6437,20.6604,20.6437,20.6604,39000.0
2013-07-22 13:10:00,24.72,24.72,24.7,24.7,25500.0,20.6521,20.6521,20.6354,20.6354,25500.0
2013-07-22 13:20:00,24.7,24.7,24.68,24.7,17500.0,20.6354,20.6354,20.6186,20.6354,17500.0
2013-07-22 13:30:00,24.7,24.7,24.68,24.68,40000.0,20.6354,20.6354,20.6186,20.6186,40000.0
2013-07-22 13:40:00,24.69,24.69,24.68,24.69,17000.0,20.627,20.627,20.6186,20.627,17000.0
2013-07-22 13:50:00,24.69,24.71,24.69,24.71,98500.0,20.627,20.6437,20.627,20.6437,98500.0
2013-07-22 14:00:00,24.71,24.73,24.71,24.71,40000.0,20.6437,20.6604,20.6437,20.6437,40000.0
2013-07-22 14:10:00,24.72,24.74,24.71,24.72,101500.0,20.6521,20.6688,20.6437,20.6521,101500.0
2013-07-22 14:20:00,24.71,24.72,24.71,24.72,46000.0,20.6437,20.6521,20.6437,20.6521,46000.0
2013-07-22 14:30:00,24.72,24.73,24.71,24.73,26500.0,20.6521,20.6604,20.6437,20.6604,26500.0
2013-07-22 14:40:00,24.73,24.74,24.73,24.74,42500.0,20.6604,20.6688,20.6604,20.6688,42500.0
2013-07-22 14:50:00,24.74,24.74,24.73,24.74,39500.0,20.6688,20.6688,20.6604,20.6688,39500.0
2013-07-22 15:00:00,24.74,24.74,24.72,24.73,31000.0,20.6688,20.6688,20.6521,20.6604,31000.0
2013-07-22 15:10:00,24.73,24.73,24.72,24.73,40500.0,20.6604,20.6604,20.6521,20.6604,40500.0
2013-07-22 15:20:00,24.73,24.73,24.72,24.73,93000.0,20.6604,20.6604,20.6521,20.6604,93000.0
2013-07-22 15:30:00,24.73,24.73,24.71,24.71,62000.0,20.6604,20.6604,20.6437,20.6437,62000.0
2013-07-22 15:40:00,24.71,24.73,24.71,24.72,59000.0,20.6437,20.6604,20.6437,20.6521,59000.0
2013-07-22 15:50:00,24.72,24.73,24.71,24.73,70000.0,20.6521,20.6604,20.6437,20.6604,70000.0
2013-07-23 09:30:00,24.8,24.82,24.77,24.8,235000.0,20.7189,20.7356,20.6938,20.7189,235000.0
2013-07-23 09:40:00,24.81,24.81,24.78,24.79,90500.0,20.7273,20.7273,20.7022,20.7105,90500.0
2013-07-23 09:50:00,24.78,24.78,24.74,24.76,51000.0,20.7022,20.7022,20.6688,20.6855,51000.0
2013-07-23 10:00:00,24.75,24.75,24.7,24.7,31000.0,20.6771,20.6771,20.6354,20.6354,31000.0
2013-07-23 10:10:00,24.7,24.73,24.7,24.73,40500.0,20.6354,20.6604,20.6354,20.6604,40500.0
2013-07-23 10:20:00,24.72,24.74,24.7,24.71,78500.0,20.6521,20.6688,20.6354,20.6437,78500.0
2013-07-23 10:30:00,24.71,24.71,24.69,24.69,50000.0,20.6437,20.6437,20.627,20.627,50000.0
2013-07-23 10:40:00,24.69,24.71,24.69,24.69,40000.0,20.627,20.6437,20.627,20.627,40000.0
2013-07-23 10:50:00,24.7,24.71,24.69,24.69,73000.0,20.6354,20.6437,20.627,20.627,73000.0
2013-07-23 11:00:00,24.68,24.69,24.67,24.69,30000.0,20.6186,20.627,20.6103,20.627,30000.0
2013-07-23 11:10:00,24.69,24.72,24.69,24.72,117000.0,20.627,20.6521,20.627,20.6521,117000.0
2013-07-23 11:20:00,24.71,24.75,24.71,24.74,144000.0,20.6437,20.6771,20.6437,20.6688,144000.0
2013-07-23 11:30:00,24.74,24.76,24.74,24.75,69500.0,20.6688,20.6855,20.6688,20.6771,69500.0
2013-07-23 11:40:00,24.75,24.76,24.75,24.76,58000.0,20.6771,20.6855,20.6771,20.6855,58000.0
2013-07-23 11:50:00,24.76,24.76,24.75,24.75,19000.0,20.6855,20.6855,20.6771,20.6771,19000.0
2013-07-23 12:00:00,24.75,24.76,24.74,24.76,38500.0,20.6771,20.6855,20.6688,20.6855,38500.0
2013-07-23 12:10:00,24.76,24.76,24.75,24.76,37500.0,20.6855,20.6855,20.6771,20.6855,37500.0
2013-07-23 12:20:00,24.76,24.76,24.75,24.75,52500.0,20.6855,20.6855,20.6771,20.6771,52500.0
2013-07-23 12:30:00,24.75,24.75,24.74,24.75,23500.0,20.6771,20.6771,20.6688,20.6771,23500.0
2013-07-23 12:40:00,24.74,24.75,24.74,24.75,30000.0,20.6688,20.6771,20.6688,20.6771,30000.0
2013-07-23 12:50:00,24.75,24.75,24.74,24.75,40500.0,20.6771,20.6771,20.6688,20.6771,40500.0
2013-07-23 13:00:00,24.75,24.78,24.75,24.78,80000.0,20.6771,20.7022,20.6771,20.7022,80000.0
2013-07-23 13:10:00,24.77,24.78,24.76,24.77,33500.0,20.6938,20.7022,20.6855,20.6938,33500.0
2013-07-23 13:20:00,24.77,24.77,24.75,24.76,21500.0,20.6938,20.6938,20.6771,20.6855,21500.0
2013-07-23 13:30:00,24.76,24.77,24.75,24.76,29500.0,20.6855,20.6938,20.6771,20.6855,29500.0
2013-07-23 13:40:00,24.76,24.77,24.76,24.76,25000.0,20.6855,20.6938,20.6855,20.6855,25000.0
2013-07-23 13:50:00,24.76,24.77,24.75,24.75,96000.0,20.6855,20.6938,20.6771,20.6771,96000.0
2013-07-23 14:00:00,24.75,24.77,24.75,24.75,94000.0,20.6771,20.6938,20.6771,20.6771,94000.0
2013-07-23 14:10:00,24.76,24.77,24.75,24.76,36000.0,20.6855,20.6938,20.6771,20.6855,36000.0
2013-07-23 14:20:00,24.77,24.77,24.75,24.76,73000.0,20.6938,20.6938,20.6771,20.6855,73000.0
2013-07-23 14:30:00,24.76,24.76,24.76,24.76,43000.0,20.6855,20.6855,20.6855,20.6855,43000.0
2013-07-23 14:40:00,24.76,24.77,24.76,24.77,116500.0,20.6855,20.6938,20.6855,20.6938,116500.0
2013-07-23 14:50:00,24.77,24.78,24.77,24.78,46500.0,20.6938,20.7022,20.6938,20.7022,46500.0
2013-07-23 15:00:00,24.77,24.77,24.77,24.77,48000.0,20.6938,20.6938,20.6938,20.6938,48000.0
2013-07-23 15:10:00,24.77,24.77,24.76,24.76,97500.0,20.6938,20.6938,20.6855,20.6855,97500.0
2013-07-23 15:20:00,24.76,24.77,24.75,24.76,47000.0,20.6855,20.6938,20.6771,20.6855,47000.0
2013-07-23 15:30:00,24.75,24.76,24.75,24.76,65500.0,20.6771,20.6855,20.6771,20.6855,65500.0
2013-07-23 15:40:00,24.75,24.75,24.72,24.72,50500.0,20.6771,20.6771,20.6521,20.6521,50500.0
2013-07-23 15:50:00,24.72,24.74,24.72,24.74,144000.0,20.6521,20.6688,20.6521,20.6688,144000.0
2013-07-24 09:30:00,24.83,24.86,24.76,24.76,190000.0,20.744,20.769,20.6855,20.6855,190000.0
2013-07-24 09:40:00,24.76,24.77,24.73,24.74,59000.0,20.6855,20.6938,20.6604,20.6688,59000.0
2013-07-24 09:50:00,24.73,24.73,24.7,24.71,55000.0,20.6604,20.6604,20.6354,20.6437,55000.0
2013-07-24 10:00:00,24.71,24.73,24.66,24.66,135500.0,20.6437,20.6604,20.6019,20.6019,135500.0
2013-07-24 10:10:00,24.65,24.67,24.62,24.67,62500.0,20.5936,20.6103,20.5685,20.6103,62500.0
2013-07-24 10:20:00,24.66,24.68,24.63,24.64,54000.0,20.6019,20.6186,20.5769,20.5852,54000.0
2013-07-24 10:30:00,24.63,24.67,24.63,24.66,61500.0,20.5769,20.6103,20.5769,20.6019,61500.0
2013-07-24 10:40:00,24.67,24.68,24.66,24.67,47000.0,20.6103,20.6186,20.6019,20.6103,47000.0
2013-07-24 10:50:00,24.67,24.68,24.66,24.66,39000.0,20.6103,20.6186,20.6019,20.6019,39000.0
2013-07-24 11:00:00,24.66,24.67,24.65,24.65,31000.0,20.6019,20.6103,20.5936,20.5936,31000.0
2013-07-24 11:10:00,24.64,24.66,24.63,24.66,48500.0,20.5852,20.6019,20.5769,20.6019,48500.0
2013-07-24 11:20:00,24.66,24.67,24.65,24.67,151000.0,20.6019,20.6103,20.5936,20.6103,151000.0
2013-07-24 11:30:00,24.68,24.7,24.67,24.67,80500.0,20.6186,20.6354,20.6103,20.6103,80500.0
2013-07-24 11:40:00,24.68,24.68,24.66,24.66,55500.0,20.6186,20.6186,20.6019,20.6019,55500.0
2013-07-24 11:50:00,24.67,24.67,24.64,24.64,41000.0,20.6103,20.6103,20.5852,20.5852,41000.0
2013-07-24 12:00:00,24.64,24.64,24.61,24.62,55000.0,20.5852,20.5852,20.5602,20.5685,55000.0
2013-07-24 12:10:00,24.61,24.61,24.57,24.57,77000.0,20.5602,20.5602,20.5267,20.5267,77000.0
2013-07-24 12:20:00,24.57,24.59,24.57,24.59,41000.0,20.5267,20.5435,20.5267,20.5435,41000.0
2013-07-24 12:30:00,24.59,24.59,24.57,24.58,34000.0,20.5435,20.5435,20.5267,20.5351,34000.0
2013-07-24 12:40:00,24.58,24.59,24.58,24.59,36500.0,20.5351,20.5435,20.5351,20.5435,36500.0
2013-07-24 12:50:00,24.58,24.59,24.56,24.57,58500.0,20.5351,20.5435,20.5184,20.5267,58500.0
2013-07-24 13:00:00,24.58,24.58,24.55,24.55,169000.0,20.5351,20.5351,20.51,20.51,169000.0
2013-07-24 13:10:00,24.55,24.55,24.52,24.53,53500.0,20.51,20.51,20.485,20.4933,53500.0
2013-07-24 13:20:00,24.54,24.54,24.52,24.53,86500.0,20.5017,20.5017,20.485,20.4933,86500.0
2013-07-24 13:30:00,24.53,24.53,24.5,24.51,91000.0,20.4933,20.4933,20.4683,20.4766,91000.0
2013-07-24 13:40:00,24.51,24.53,24.51,24.53,45500.0,20.4766,20.4933,20.4766,20.4933,45500.0
2013-07-24 13:50:00,24.53,24.54,24.51,24.52,48000.0,20.4933,20.5017,20.4766,20.485,48000.0
2013-07-24 14:00:00,24.53,24.56,24.53,24.56,50500.0,20.4933,20.5184,20.4933,20.5184,50500.0
2013-07-24 14:10:00,24.56,24.57,24.55,24.55,81500.0,20.5184,20.5267,20.51,20.51,81500.0
2013-07-24 14:20:00,24.55,24.56,24.55,24.56,57500.0,20.51,20.5184,20.51,20.5184,57500.0
2013-07-24 14:30:00,24.55,24.55,24.52,24.53,39500.0,20.51,20.51,20.485,20.4933,39500.0
2013-07-24 14:40:00,24.53,24.55,24.53,24.55,30500.0,20.4933,20.51,20.4933,20.51,30500.0
2013-07-24 14:50:00,24.56,24.56,24.55,24.55,38500.0,20.5184,20.5184,20.51,20.51,38500.0
2013-07-24 15:00:00,24.55,24.55,24.51,24.53,239500.0,20.51,20.51,20.4766,20.4933,239500.0
2013-07-24 15:10:00,24.52,24.53,24.51,24.52,40500.0,20.485,20.4933,20.4766,20.485,40500.0
2013-07-24 15:20:00,24.52,24.54,24.52,24.53,27500.0,20.485,20.5017,20.485,20.4933,27500.0
2013-07-24 15:30:00,24.53,24.53,24.51,24.53,67000.0,20.4933,20.4933,20.4766,20.4933,67000.0
2013-07-24 15:40:00,24.52,24.56,24.52,24.53,78000.0,20.485,20.5184,20.485,20.4933,78000.0
2013-07-24 15:50:00,24.54,24.55,24.52,24.54,111500.0,20.5017,20.51,20.485,20.5017,111500.0
2013-07-25 09:30:00,24.5,24.53,24.46,24.49,236500.0,20.4683,20.4933,20.4349,20.4599,236500.0
2013-07-25 09:40:00,24.5,24.58,24.48,24.58,201000.0,20.4683,20.5351,20.4516,20.5351,201000.0
2013-07-25 09:50:00,24.58,24.59,24.55,24.55,61000.0,20.5351,20.5435,20.51,20.51,61000.0
2013-07-25 10:00:00,24.55,24.61,24.55,24.59,66000.0,20.51,20.5602,20.51,20.5435,66000.0
2013-07-25 10:10:00,24.59,24.6,24.56,24.59,41500.0,20.5435,20.5518,20.5184,20.5435,41500.0
2013-07-25 10:20:00,24.59,24.59,24.54,24.54,54000.0,20.5435,20.5435,20.5017,20.5017,54000.0
2013-07-25 10:30:00,24.55,24.57,24.5,24.5,60500.0,20.51,20.5267,20.4683,20.4683,60500.0
2013-07-25 10:40:00,24.51,24.55,24.49,24.55,67000.0,20.4766,20.51,20.4599,20.51,67000.0
2013-07-25 10:50:00,24.54,24.56,24.54,24.55,45000.0,20.5017,20.5184,20.5017,20.51,45000.0
2013-07-25 11:00:00,24.53,24.55,24.52,24.52,69500.0,20.4933,20.51,20.485,20.485,69500.0
2013-07-25 11:10:00,24.52,24.52,24.49,24.49,13500.0,20.485,20.485,20.4599,20.4599,13500.0
2013-07-25 11:20:00,24.49,24.5,24.48,24.48,10500.0,20.4599,20.4683,20.4516,20.4516,10500.0
2013-07-25 11:30:00,24.48,24.49,24.46,24.46,38500.0,20.4516,20.4599,20.4349,20.4349,38500.0
2013-07-25 11:40:00,24.46,24.48,24.46,24.48,29000.0,20.4349,20.4516,20.4349,20.4516,29000.0
2013-07-25 11:50:00,24.48,24.49,24.47,24.49,19000.0,20.4516,20.4599,20.4432,20.4599,19000.0
2013-07-25 12:00:00,24.48,24.49,24.48,24.49,20500.0,20.4516,20.4599,20.4516,20.4599,20500.0
2013-07-25 12:10:00,24.49,24.54,24.49,24.54,31500.0,20.4599,20.5017,20.4599,20.5017,31500.0
2013-07-25 12:20:00,24.54,24.55,24.54,24.55,30000.0,20.5017,20.51,20.5017,20.51,30000.0
2013-07-25 12:30:00,24.55,24.57,24.55,24.57,39500.0,20.51,20.5267,20.51,20.5267,39500.0
2013-07-25 12:40:00,24.57,24.6,24.56,24.59,74000.0,20.5267,20.5518,20.5184,20.5435,74000.0
2013-07-25 12:50:00,24.59,24.59,24.58,24.59,23000.0,20.5435,20.5435,20.5351,20.5435,23000.0
2013-07-25 13:00:00,24.59,24.6,24.57,24.57,22000.0,20.5435,20.5518,20.5267,20.5267,22000.0
2013-07-25 13:10:00,24.57,24.57,24.55,24.55,37000.0,20.5267,20.5267,20.51,20.51,37000.0
2013-07-25 13:20:00,24.56,24.57,24.55,24.57,28000.0,20.5184,20.5267,20.51,20.5267,28000.0
2013-07-25 13:30:00,24.58,24.58,24.57,24.57,33000.0,20.5351,20.5351,20.5267,20.5267,33000.0
2013-07-25 13:40:00,24.58,24.58,24.56,24.58,50000.0,20.5351,20.5351,20.5184,20.5351,50000.0
2013-07-25 13:50:00,24.58,24.58,24.57,24.57,36500.0,20.5351,20.5351,20.5267,20.5267,36500.0
2013-07-25 14:00:00,24.58,24.61,24.57,24.61,52000.0,20.5351,20.5602,20.5267,20.5602,52000.0
2013-07-25 14:10:00,24.61,24.61,24.59,24.59,20000.0,20.5602,20.5602,20.5435,20.5435,20000.0
2013-07-25 14:20:00,24.58,24.59,24.56,24.57,34000.0,20.5351,20.5435,20.5184,20.5267,34000.0
2013-07-25 14:30:00,24.57,24.59,24.57,24.57,46500.0,20.5267,20.5435,20.5267,20.5267,46500.0
2013-07-25 14:40:00,24.58,24.58,24.57,24.57,22500.0,20.5351,20.5351,20.5267,20.5267,22500.0
2013-07-25 14:50:00,24.57,24.59,24.56,24.56,30500.0,20.5267,20.5435,20.5184,20.5184,30500.0
2013-07-25 15:00:00,24.56,24.59,24.56,24.58,76500.0,20.5184,20.5435,20.5184,20.5351,76500.0
2013-07-25 15:10:00,24.58,24.6,24.58,24.59,79000.0,20.5351,20.5518,20.5351,20.5435,79000.0
2013-07-25 15:20:00,24.59,24.63,24.58,24.62,87500.0,20.5435,20.5769,20.5351,20.5685,87500.0
2013-07-25 15:30:00,24.62,24.66,24.62,24.64,130000.0,20.5685,20.6019,20.5685,20.5852,130000.0
2013-07-25 15:40:00,24.64,24.64,24.62,24.63,76500.0,20.5852,20.5852,20.5685,20.5769,76500.0
2013-07-25 15:50:00,24.63,24.65,24.62,24.64,54500.0,20.5769,20.5936,20.5685,20.5852,54500.0
2013-07-26 09:30:00,24.47,24.51,24.46,24.5,371000.0,20.4432,20.4766,20.4349,20.4683,371000.0
2013-07-26 09:40:00,24.49,24.51,24.48,24.48,254000.0,20.4599,20.4766,20.4516,20.4516,254000.0
2013-07-26 09:50:00,24.48,24.53,24.47,24.53,270000.0,20.4516,20.4933,20.4432,20.4933,270000.0
2013-07-26 10:00:00,24.53,24.55,24.51,24.51,188000.0,20.4933,20.51,20.4766,20.4766,188000.0
2013-07-26 10:10:00,24.5,24.53,24.5,24.53,65500.0,20.4683,20.4933,20.4683,20.4933,65500.0
2013-07-26 10:20:00,24.53,24.53,24.48,24.48,75000.0,20.4933,20.4933,20.4516,20.4516,75000.0
2013-07-26 10:30:00,24.47,24.48,24.44,24.45,101000.0,20.4432,20.4516,20.4181,20.4265,101000.0
2013-07-26 10:40:00,24.45,24.49,24.42,24.42,106500.0,20.4265,20.4599,20.4014,20.4014,106500.0
2013-07-26 10:50:00,24.42,24.44,24.4,24.41,83500.0,20.4014,20.4181,20.3847,20.3931,83500.0
2013-07-26 11:00:00,24.41,24.43,24.39,24.42,50500.0,20.3931,20.4098,20.3764,20.4014,50500.0
2013-07-26 11:10:00,24.41,24.42,24.39,24.41,59500.0,20.3931,20.4014,20.3764,20.3931,59500.0
2013-07-26 11:20:00,24.42,24.42,24.4,24.4,70000.0,20.4014,20.4014,20.3847,20.3847,70000.0
2013-07-26 11:30:00,24.4,24.43,24.4,24.42,39000.0,20.3847,20.4098,20.3847,20.4014,39000.0
2013-07-26 11:40:00,24.43,24.44,24.42,24.44,478500.0,20.4098,20.4181,20.4014,20.4181,478500.0
2013-07-26 11:50:00,24.43,24.44,24.42,24.43,52500.0,20.4098,20.4181,20.4014,20.4098,52500.0
2013-07-26 12:00:00,24.43,24.46,24.43,24.46,51500.0,20.4098,20.4349,20.4098,20.4349,51500.0
2013-07-26 12:10:00,24.46,24.49,24.45,24.46,82500.0,20.4349,20.4599,20.4265,20.4349,82500.0
2013-07-26 12:20:00,24.46,24.47,24.45,24.47,66500.0,20.4349,20.4432,20.4265,20.4432,66500.0
2013-07-26 12:30:00,24.47,24.49,24.46,24.48,85500.0,20.4432,20.4599,20.4349,20.4516,85500.0
2013-07-26 12:40:00,24.48,24.48,24.47,24.48,40000.0,20.4516,20.4516,20.4432,20.4516,40000.0
2013-07-26 12:50:00,24.48,24.49,24.46,24.46,74500.0,20.4516,20.4599,20.4349,20.4349,74500.0
2013-07-26 13:00:00,24.47,24.49,24.47,24.49,62500.0,20.4432,20.4599,20.4432,20.4599,62500.0
2013-07-26 13:10:00,24.49,24.5,24.47,24.48,75000.0,20.4599,20.4683,20.4432,20.4516,75000.0
2013-07-26 13:20:00,24.49,24.51,24.48,24.5,47500.0,20.4599,20.4766,20.4516,20.4683,47500.0
2013-07-26 13:30:00,24.5,24.5,24.48,24.48,28500.0,20.4683,20.4683,20.4516,20.4516,28500.0
2013-07-26 13:40:00,24.49,24.49,24.47,24.48,45500.0,20.4599,20.4599,20.4432,20.4516,45500.0
2013-07-26 13:50:00,24.48,24.49,24.47,24.47,38500.0,20.4516,20.4599,20.4432,20.4432,38500.0
2013-07-26 14:00:00,24.47,24.48,24.47,24.48,29500.0,20.4432,20.4516,20.4432,20.4516,29500.0
2013-07-26 14:10:00,24.48,24.5,24.47,24.48,41500.0,20.4516,20.4683,20.4432,20.4516,41500.0
2013-07-26 14:20:00,24.47,24.47,24.44,24.45,58000.0,20.4432,20.4432,20.4181,20.4265,58000.0
2013-07-26 14:30:00,24.45,24.47,24.44,24.46,34000.0,20.4265,20.4432,20.4181,20.4349,34000.0
2013-07-26 14:40:00,24.46,24.48,24.46,24.47,69500.0,20.4349,20.4516,20.4349,20.4432,69500.0
2013-07-26 14:50:00,24.48,24.5,24.47,24.48,64000.0,20.4516,20.4683,20.4432,20.4516,64000.0
2013-07-26 15:00:00,24.49,24.49,24.48,24.49,50500.0,20.4599,20.4599,20.4516,20.4599,50500.0
2013-07-26 15:10:00,24.5,24.5,24.48,24.49,38500.0,20.4683,20.4683,20.4516,20.4599,38500.0
2013-07-26 15:20:00,24.49,24.5,24.49,24.49,90000.0,20.4599,20.4683,20.4599,20.4599,90000.0
2013-07-26 15:30:00,24.49,24.51,24.48,24.51,67500.0,20.4599,20.4766,20.4516,20.4766,67500.0
2013-07-26 15:40:00,24.51,24.52,24.5,24.51,79000.0,20.4766,20.485,20.4683,20.4766,79000.0
2013-07-26 15:50:00,24.52,24.52,24.5,24.52,143000.0,20.485,20.485,20.4683,20.485,143000.0
2013-07-29 09:30:00,24.44,24.52,24.44,24.48,155000.0,20.4181,20.485,20.4181,20.4516,155000.0
2013-07-29 09:40:00,24.48,24.58,24.48,24.56,66000.0,20.4516,20.5351,20.4516,20.5184,66000.0
2013-07-29 09:50:00,24.57,24.57,24.52,24.53,55000.0,20.5267,20.5267,20.485,20.4933,55000.0
2013-07-29 10:00:00,24.52,24.52,24.47,24.47,40500.0,20.485,20.485,20.4432,20.4432,40500.0
2013-07-29 10:10:00,24.47,24.47,24.44,24.47,23000.0,20.4432,20.4432,20.4181,20.4432,23000.0
2013-07-29 10:20:00,24.47,24.49,24.45,24.49,45500.0,20.4432,20.4599,20.4265,20.4599,45500.0
2013-07-29 10:30:00,24.48,24.48,24.44,24.45,37500.0,20.4516,20.4516,20.4181,20.4265,37500.0
2013-07-29 10:40:00,24.45,24.48,24.44,24.48,43500.0,20.4265,20.4516,20.4181,20.4516,43500.0
2013-07-29 10:50:00,24.47,24.49,24.46,24.48,83500.0,20.4432,20.4599,20.4349,20.4516,83500.0
2013-07-29 11:00:00,24.48,24.48,24.42,24.43,36500.0,20.4516,20.4516,20.4014,20.4098,36500.0
2013-07-29 11:10:00,24.42,24.42,24.35,24.35,114000.0,20.4014,20.4014,20.343,20.343,114000.0
2013-07-29 11:20:00,24.34,24.37,24.34,24.35,33000.0,20.3346,20.3597,20.3346,20.343,33000.0
2013-07-29 11:30:00,24.35,24.38,24.35,24.36,55000.0,20.343,20.368,20.343,20.3513,55000.0
2013-07-29 11:40:00,24.36,24.38,24.35,24.38,77500.0,20.3513,20.368,20.343,20.368,77500.0
2013-07-29 11:50:00,24.38,24.39,24.37,24.39,32000.0,20.368,20.3764,20.3597,20.3764,32000.0
2013-07-29 12:00:00,24.39,24.41,24.39,24.41,42000.0,20.3764,20.3931,20.3764,20.3931,42000.0
2013-07-29 12:10:00,24.4,24.41,24.4,24.4,24500.0,20.3847,20.3931,20.3847,20.3847,24500.0
2013-07-29 12:20:00,24.41,24.41,24.4,24.4,17000.0,20.3931,20.3931,20.3847,20.3847,17000.0
2013-07-29 12:30:00,24.41,24.41,24.4,24.41,29500.0,20.3931,20.3931,20.3847,20.3931,29500.0
2013-07-29 12:40:00,24.41,24.44,24.41,24.44,38500.0,20.3931,20.4181,20.3931,20.4181,38500.0
2013-07-29 12:50:00,24.44,24.45,24.43,24.43,31000.0,20.4181,20.4265,20.4098,20.4098,31000.0
2013-07-29 13:00:00,24.43,24.44,24.43,24.43,21000.0,20.4098,20.4181,20.4098,20.4098,21000.0
2013-07-29 13:10:00,24.42,24.43,24.42,24.42,47500.0,20.4014,20.4098,20.4014,20.4014,47500.0
2013-07-29 13:20:00,24.43,24.43,24.41,24.42,31000.0,20.4098,20.4098,20.3931,20.4014,31000.0
2013-07-29 13:30:00,24.42,24.42,24.4,24.4,38000.0,20.4014,20.4014,20.3847,20.3847,38000.0
2013-07-29 13:40:00,24.39,24.41,24.39,24.4,30000.0,20.3764,20.3931,20.3764,20.3847,30000.0
2013-07-29 13:50:00,24.41,24.42,24.4,24.42,30500.0,20.3931,20.4014,20.3847,20.4014,30500.0
2013-07-29 14:00:00,24.41,24.44,24.41,24.44,90500.0,20.3931,20.4181,20.3931,20.4181,90500.0
2013-07-29 14:10:00,24.44,24.46,24.43,24.44,59000.0,20.4181,20.4349,20.4098,20.4181,59000.0
2013-07-29 14:20:00,24.44,24.45,24.43,24.45,68500.0,20.4181,20.4265,20.4098,20.4265,68500.0
2013-07-29 14:30:00,24.45,24.46,24.43,24.43,28500.0,20.4265,20.4349,20.4098,20.4098,28500.0
2013-07-29 14:40:00,24.44,24.45,24.43,24.44,59000.0,20.4181,20.4265,20.4098,20.4181,59000.0
2013-07-29 14:50:00,24.44,24.44,24.43,24.44,33000.0,20.4181,20.4181,20.4098,20.4181,33000.0
2013-07-29 15:00:00,24.43,24.44,24.42,24.42,20000.0,20.4098,20.4181,20.4014,20.4014,20000.0
2013-07-29 15:10:00,24.42,24.43,24.4,24.41,60000.0,20.4014,20.4098,20.3847,20.3931,60000.0
2013-07-29 15:20:00,24.41,24.42,24.4,24.42,32000.0,20.3931,20.4014,20.3847,20.4014,32000.0
2013-07-29 15:30:00,24.42,24.43,24.42,24.43,81500.0,20.4014,20.4098,20.4014,20.4098,81500.0
2013-07-29 15:40:00,24.43,24.44,24.42,24.44,77000.0,20.4098,20.4181,20.4014,20.4181,77000.0
2013-07-29 15:50:00,24.44,24.44,24.4,24.43,61000.0,20.4181,20.4181,20.3847,20.4098,61000.0
2013-07-30 09:30:00,24.52,24.55,24.48,24.48,369500.0,20.485,20.51,20.4516,20.4516,369500.0
2013-07-30 09:40:00,24.48,24.48,24.44,24.44,35000.0,20.4516,20.4516,20.4181,20.4181,35000.0
2013-07-30 09:50:00,24.45,24.5,24.45,24.49,37000.0,20.4265,20.4683,20.4265,20.4599,37000.0
2013-07-30 10:00:00,24.49,24.53,24.49,24.53,15000.0,20.4599,20.4933,20.4599,20.4933,15000.0
2013-07-30 10:10:00,24.53,24.53,24.5,24.52,23000.0,20.4933,20.4933,20.4683,20.485,23000.0
2013-07-30 10:20:00,24.52,24.56,24.52,24.54,35500.0,20.485,20.5184,20.485,20.5017,35500.0
2013-07-30 10:30:00,24.55,24.56,24.53,24.53,34000.0,20.51,20.5184,20.4933,20.4933,34000.0
2013-07-30 10:40:00,24.54,24.54,24.53,24.53,30000.0,20.5017,20.5017,20.4933,20.4933,30000.0
2013-07-30 10:50:00,24.53,24.54,24.48,24.48,38500.0,20.4933,20.5017,20.4516,20.4516,38500.0
2013-07-30 11:00:00,24.47,24.49,24.47,24.49,30000.0,20.4432,20.4599,20.4432,20.4599,30000.0
2013-07-30 11:10:00,24.48,24.52,24.48,24.52,41500.0,20.4516,20.485,20.4516,20.485,41500.0
2013-07-30 11:20:00,24.52,24.53,24.52,24.52,89500.0,20.485,20.4933,20.485,20.485,89500.0
2013-07-30 11:30:00,24.52,24.54,24.52,24.53,54000.0,20.485,20.5017,20.485,20.4933,54000.0
2013-07-30 11:40:00,24.53,24.53,24.52,24.53,29500.0,20.4933,20.4933,20.485,20.4933,29500.0
2013-07-30 11:50:00,24.53,24.54,24.52,24.52,23000.0,20.4933,20.5017,20.485,20.485,23000.0
2013-07-30 12:00:00,24.53,24.54,24.53,24.53,19000.0,20.4933,20.5017,20.4933,20.4933,19000.0
2013-07-30 12:10:00,24.53,24.53,24.51,24.51,8000.0,20.4933,20.4933,20.4766,20.4766,8000.0
2013-07-30 12:20:00,24.5,24.52,24.49,24.49,25500.0,20.4683,20.485,20.4599,20.4599,25500.0
2013-07-30 12:30:00,24.5,24.51,24.5,24.51,15500.0,20.4683,20.4766,20.4683,20.4766,15500.0
2013-07-30 12:40:00,24.51,24.53,24.51,24.52,12500.0,20.4766,20.4933,20.4766,20.485,12500.0
2013-07-30 12:50:00,24.52,24.52,24.51,24.52,20500.0,20.485,20.485,20.4766,20.485,20500.0
2013-07-30 13:00:00,24.52,24.53,24.52,24.53,37000.0,20.485,20.4933,20.485,20.4933,37000.0
2013-07-30 13:10:00,24.53,24.53,24.49,24.49,32000.0,20.4933,20.4933,20.4599,20.4599,32000.0
2013-07-30 13:20:00,24.49,24.49,24.46,24.46,12000.0,20.4599,20.4599,20.4349,20.4349,12000.0
2013-07-30 13:30:00,24.45,24.46,24.43,24.46,254000.0,20.4265,20.4349,20.4098,20.4349,254000.0
2013-07-30 13:40:00,24.44,24.45,24.42,24.45,202000.0,20.4181,20.4265,20.4014,20.4265,202000.0
2013-07-30 13:50:00,24.44,24.47,24.44,24.47,36000.0,20.4181,20.4432,20.4181,20.4432,36000.0
2013-07-30 14:00:00,24.47,24.47,24.46,24.47,41000.0,20.4432,20.4432,20.4349,20.4432,41000.0
2013-07-30 14:10:00,24.47,24.47,24.45,24.46,97500.0,20.4432,20.4432,20.4265,20.4349,97500.0
2013-07-30 14:20:00,24.47,24.48,24.46,24.48,81500.0,20.4432,20.4516,20.4349,20.4516,81500.0
2013-07-30 14:30:00,24.48,24.49,24.48,24.48,75000.0,20.4516,20.4599,20.4516,20.4516,75000.0
2013-07-30 14:40:00,24.49,24.49,24.47,24.47,85000.0,20.4599,20.4599,20.4432,20.4432,85000.0
2013-07-30 14:50:00,24.48,24.49,24.47,24.47,42000.0,20.4516,20.4599,20.4432,20.4432,42000.0
2013-07-30 15:00:00,24.47,24.51,24.46,24.51,51500.0,20.4432,20.4766,20.4349,20.4766,51500.0
2013-07-30 15:10:00,24.51,24.51,24.5,24.51,26000.0,20.4766,20.4766,20.4683,20.4766,26000.0
2013-07-30 15:20:00,24.51,24.52,24.51,24.52,35500.0,20.4766,20.485,20.4766,20.485,35500.0
2013-07-30 15:30:00,24.51,24.51,24.5,24.5,33000.0,20.4766,20.4766,20.4683,20.4683,33000.0
2013-07-30 15:40:00,24.5,24.51,24.5,24.5,57500.0,20.4683,20.4766,20.4683,20.4683,57500.0
2013-07-30 15:50:00,24.5,24.51,24.49,24.49,100500.0,20.4683,20.4766,20.4599,20.4599,100500.0
2013-07-31 09:30:00,24.58,24.66,24.56,24.62,303000.0,20.5351,20.6019,20.5184,20.5685,303000.0
2013-07-31 09:40:00,24.61,24.62,24.58,24.6,46000.0,20.5602,20.5685,20.5351,20.5518,46000.0
2013-07-31 09:50:00,24.59,24.6,24.57,24.58,78000.0,20.5435,20.5518,20.5267,20.5351,78000.0
2013-07-31 10:00:00,24.59,24.6,24.57,24.58,45500.0,20.5435,20.5518,20.5267,20.5351,45500.0
2013-07-31 10:10:00,24.58,24.61,24.57,24.6,62000.0,20.5351,20.5602,20.5267,20.5518,62000.0
2013-07-31 10:20:00,24.61,24.64,24.6,24.63,127500.0,20.5602,20.5852,20.5518,20.5769,127500.0
2013-07-31 10:30:00,24.64,24.64,24.61,24.63,130500.0,20.5852,20.5852,20.5602,20.5769,130500.0
2013-07-31 10:40:00,24.63,24.65,24.63,24.64,64500.0,20.5769,20.5936,20.5769,20.5852,64500.0
2013-07-31 10:50:00,24.64,24.65,24.63,24.64,40000.0,20.5852,20.5936,20.5769,20.5852,40000.0
2013-07-31 11:00:00,24.64,24.64,24.62,24.62,40000.0,20.5852,20.5852,20.5685,20.5685,40000.0
2013-07-31 11:10:00,24.61,24.62,24.61,24.62,62000.0,20.5602,20.5685,20.5602,20.5685,62000.0
2013-07-31 11:20:00,24.62,24.62,24.59,24.59,72000.0,20.5685,20.5685,20.5435,20.5435,72000.0
2013-07-31 11:30:00,24.59,24.61,24.59,24.59,63000.0,20.5435,20.5602,20.5435,20.5435,63000.0
2013-07-31 11:40:00,24.59,24.6,24.59,24.59,151000.0,20.5435,20.5518,20.5435,20.5435,151000.0
2013-07-31 11:50:00,24.59,24.61,24.59,24.61,97000.0,20.5435,20.5602,20.5435,20.5602,97000.0
2013-07-31 12:00:00,24.6,24.6,24.59,24.59,28000.0,20.5518,20.5518,20.5435,20.5435,28000.0
2013-07-31 12:10:00,24.59,24.6,24.59,24.6,28000.0,20.5435,20.5518,20.5435,20.5518,28000.0
2013-07-31 12:20:00,24.6,24.6,24.57,24.57,31000.0,20.5518,20.5518,20.5267,20.5267,31000.0
2013-07-31 12:30:00,24.56,24.57,24.55,24.55,36000.0,20.5184,20.5267,20.51,20.51,36000.0
2013-07-31 12:40:00,24.55,24.55,24.53,24.53,53000.0,20.51,20.51,20.4933,20.4933,53000.0
2013-07-31 12:50:00,24.53,24.54,24.53,24.54,41500.0,20.4933,20.5017,20.4933,20.5017,41500.0
2013-07-31 13:00:00,24.54,24.55,24.54,24.54,67500.0,20.5017,20.51,20.5017,20.5017,67500.0
2013-07-31 13:10:00,24.54,24.56,24.54,24.55,53500.0,20.5017,20.5184,20.5017,20.51,53500.0
2013-07-31 13:20:00,24.55,24.55,24.54,24.55,27500.0,20.51,20.51,20.5017,20.51,27500.0
2013-07-31 13:30:00,24.55,24.56,24.55,24.56,75000.0,20.51,20.5184,20.51,20.5184,75000.0
2013-07-31 13:40:00,24.56,24.58,24.56,24.56,56000.0,20.5184,20.5351,20.5184,20.5184,56000.0
2013-07-31 13:50:00,24.56,24.58,24.56,24.57,115000.0,20.5184,20.5351,20.5184,20.5267,115000.0
2013-07-31 14:00:00,24.57,24.63,24.57,24.59,139000.0,20.5267,20.5769,20.5267,20.5435,139000.0
2013-07-31 14:10:00,24.6,24.61,24.55,24.59,92000.0,20.5518,20.5602,20.51,20.5435,92000.0
2013-07-31 14:20:00,24.59,24.66,24.59,24.64,139500.0,20.5435,20.6019,20.5435,20.5852,139500.0
2013-07-31 14:30:00,24.64,24.71,24.64,24.7,168000.0,20.5852,20.6437,20.5852,20.6354,168000.0
2013-07-31 14:40:00,24.69,24.72,24.69,24.72,135500.0,20.627,20.6521,20.627,20.6521,135500.0
2013-07-31 14:50:00,24.73,24.77,24.73,24.76,191500.0,20.6604,20.6938,20.6604,20.6855,191500.0
2013-07-31 15:00:00,24.76,24.76,24.72,24.72,67000.0,20.6855,20.6855,20.6521,20.6521,67000.0
2013-07-31 15:10:00,24.72,24.73,24.7,24.7,880500.0,20.6521,20.6604,20.6354,20.6354,880500.0
2013-07-31 15:20:00,24.7,24.74,24.69,24.74,966000.0,20.6354,20.6688,20.627,20.6688,966000.0
2013-07-31 15:30:00,24.74,24.74,24.69,24.71,163000.0,20.6688,20.6688,20.627,20.6437,163000.0
2013-07-31 15:40:00,24.71,24.71,24.63,24.63,537000.0,20.6437,20.6437,20.5769,20.5769,537000.0
2013-07-31 15:50:00,24.63,24.65,24.58,24.59,387000.0,20.5769,20.5936,20.5351,20.5435,387000.0
2013-08-01 09:30:00,24.81,24.98,24.76,24.97,557500.0,20.7273,20.8693,20.6855,20.8609,557500.0
2013-08-01 09:40:00,24.98,25.03,24.97,25.03,297000.0,20.8693,20.9111,20.8609,20.9111,297000.0
2013-08-01 09:50:00,25.03,25.08,25.03,25.08,115500.0,20.9111,20.9528,20.9111,20.9528,115500.0
2013-08-01 10:00:00,25.08,25.12,25.06,25.12,102000.0,20.9528,20.9862,20.9361,20.9862,102000.0
2013-08-01 10:10:00,25.12,25.15,25.1,25.11,130500.0,20.9862,21.0113,20.9695,20.9779,130500.0
2013-08-01 10:20:00,25.12,25.17,25.12,25.17,566500.0,20.9862,21.028,20.9862,21.028,566500.0
2013-08-01 10:30:00,25.17,25.17,25.14,25.15,109000.0,21.028,21.028,21.003,21.0113,109000.0
2013-08-01 10:40:00,25.15,25.17,25.13,25.13,120500.0,21.0113,21.028,20.9946,20.9946,120500.0
2013-08-01 10:50:00,25.13,25.14,25.11,25.13,101000.0,20.9946,21.003,20.9779,20.9946,101000.0
2013-08-01 11:00:00,25.13,25.14,25.1,25.11,72000.0,20.9946,21.003,20.9695,20.9779,72000.0
2013-08-01 11:10:00,25.11,25.11,25.08,25.1,91500.0,20.9779,20.9779,20.9528,20.9695,91500.0
2013-08-01 11:20:00,25.1,25.1,25.07,25.1,190000.0,20.9695,20.9695,20.9445,20.9695,190000.0
2013-08-01 11:30:00,25.1,25.12,25.1,25.12,75500.0,20.9695,20.9862,20.9695,20.9862,75500.0
2013-08-01 11:40:00,25.12,25.13,25.1,25.12,213000.0,20.9862,20.9946,20.9695,20.9862,213000.0
2013-08-01 11:50:00,25.12,25.14,25.1,25.13,139000.0,20.9862,21.003,20.9695,20.9946,139000.0
2013-08-01 12:00:00,25.13,25.13,25.1,25.11,99000.0,20.9946,20.9946,20.9695,20.9779,99000.0
2013-08-01 12:10:00,25.11,25.14,25.1,25.14,1204500.0,20.9779,21.003,20.9695,21.003,1204500.0
2013-08-01 12:20:00,25.14,25.14,25.12,25.13,125000.0,21.003,21.003,20.9862,20.9946,125000.0
2013-08-01 12:30:00,25.14,25.14,25.11,25.11,721000.0,21.003,21.003,20.9779,20.9779,721000.0
2013-08-01 12:40:00,25.11,25.13,25.11,25.13,119000.0,20.9779,20.9946,20.9779,20.9946,119000.0
2013-08-01 12:50:00,25.12,25.14,25.12,25.14,134500.0,20.9862,21.003,20.9862,21.003,134500.0
2013-08-01 13:00:00,25.13,25.14,25.09,25.1,2789000.0,20.9946,21.003,20.9612,20.9695,2789000.0
2013-08-01 13:10:00,25.1,25.11,25.1,25.11,1406000.0,20.9695,20.9779,20.9695,20.9779,1406000.0
2013-08-01 13:20:00,25.11,25.11,25.09,25.09,266500.0,20.9779,20.9779,20.9612,20.9612,266500.0
2013-08-01 13:30:00,25.09,25.09,25.07,25.08,814000.0,20.9612,20.9612,20.9445,20.9528,814000.0
2013-08-01 13:40:00,25.08,25.1,25.07,25.09,1334000.0,20.9528,20.9695,20.9445,20.9612,1334000.0
2013-08-01 13:50:00,25.09,25.12,25.09,25.12,1281500.0,20.9612,20.9862,20.9612,20.9862,1281500.0
2013-08-01 14:00:00,25.11,25.12,25.1,25.11,2384500.0,20.9779,20.9862,20.9695,20.9779,2384500.0
2013-08-01 14:10:00,25.11,25.12,25.09,25.1,2048500.0,20.9779,20.9862,20.9612,20.9695,2048500.0
2013-08-01 14:20:00,25.1,25.13,25.09,25.13,3392000.0,20.9695,20.9946,20.9612,20.9946,3392000.0
2013-08-01 14:30:00,25.13,25.15,25.11,25.14,4480500.0,20.9946,21.0113,20.9779,21.003,4480500.0
2013-08-01 14:40:00,25.14,25.15,25.13,25.14,1557000.0,21.003,21.0113,20.9946,21.003,1557000.0
2013-08-01 14:50:00,25.14,25.15,25.13,25.15,3029000.0,21.003,21.0113,20.9946,21.0113,3029000.0
2013-08-01 15:00:00,25.14,25.15,25.13,25.14,1781500.0,21.003,21.0113,20.9946,21.003,1781500.0
2013-08-01 15:10:00,25.14,25.14,25.12,25.12,1804000.0,21.003,21.003,20.9862,20.9862,1804000.0
2013-08-01 15:20:00,25.12,25.15,25.11,25.14,2750500.0,20.9862,21.0113,20.9779,21.003,2750500.0
2013-08-01 15:30:00,25.14,25.19,25.12,25.17,7670500.0,21.003,21.0447,20.9862,21.028,7670500.0
2013-08-01 15:40:00,25.18,25.18,25.15,25.17,1109500.0,21.0364,21.0364,21.0113,21.028,1109500.0
2013-08-01 15:50:00,25.17,25.17,25.11,25.11,1874500.0,21.028,21.028,20.9779,20.9779,1874500.0
2013-08-02 09:30:00,25.0,25.04,24.96,24.97,853500.0,20.886,20.9194,20.8526,20.8609,853500.0
2013-08-02 09:40:00,24.98,24.99,24.94,24.99,366000.0,20.8693,20.8776,20.8359,20.8776,366000.0
2013-08-02 09:50:00,24.99,25.02,24.98,24.98,115000.0,20.8776,20.9027,20.8693,20.8693,115000.0
2013-08-02 10:00:00,24.99,25.01,24.96,25.01,186500.0,20.8776,20.8943,20.8526,20.8943,186500.0
2013-08-02 10:10:00,25.01,25.04,25.0,25.04,101000.0,20.8943,20.9194,20.886,20.9194,101000.0
2013-08-02 10:20:00,25.04,25.04,25.0,25.02,92500.0,20.9194,20.9194,20.886,20.9027,92500.0
2013-08-02 10:30:00,25.02,25.02,25.0,25.01,142500.0,20.9027,20.9027,20.886,20.8943,142500.0
2013-08-02 10:40:00,25.0,25.01,24.98,24.98,103500.0,20.886,20.8943,20.8693,20.8693,103500.0
2013-08-02 10:50:00,24.98,24.99,24.96,24.96,153500.0,20.8693,20.8776,20.8526,20.8526,153500.0
2013-08-02 11:00:00,24.96,24.97,24.95,24.95,158000.0,20.8526,20.8609,20.8442,20.8442,158000.0
2013-08-02 11:10:00,24.95,24.97,24.94,24.97,261500.0,20.8442,20.8609,20.8359,20.8609,261500.0
2013-08-02 11:20:00,24.97,25.0,24.97,24.99,160500.0,20.8609,20.886,20.8609,20.8776,160500.0
2013-08-02 11:30:00,24.99,25.01,24.99,25.0,90500.0,20.8776,20.8943,20.8776,20.886,90500.0
2013-08-02 11:40:00,25.0,25.0,24.98,24.98,50500.0,20.886,20.886,20.8693,20.8693,50500.0
2013-08-02 11:50:00,24.99,25.0,24.98,25.0,223000.0,20.8776,20.886,20.8693,20.886,223000.0
2013-08-02 12:00:00,25.0,25.01,24.99,25.01,429500.0,20.886,20.8943,20.8776,20.8943,429500.0
2013-08-02 12:10:00,25.01,25.01,25.0,25.01,220500.0,20.8943,20.8943,20.886,20.8943,220500.0
2013-08-02 12:20:00,25.01,25.01,24.99,25.0,193500.0,20.8943,20.8943,20.8776,20.886,193500.0
2013-08-02 12:30:00,25.0,25.01,24.99,25.01,194500.0,20.886,20.8943,20.8776,20.8943,194500.0
2013-08-02 12:40:00,25.01,25.02,25.01,25.02,82000.0,20.8943,20.9027,20.8943,20.9027,82000.0
2013-08-02 12:50:00,25.02,25.02,25.02,25.02,77500.0,20.9027,20.9027,20.9027,20.9027,77500.0
2013-08-02 13:00:00,25.02,25.02,25.0,25.01,71000.0,20.9027,20.9027,20.886,20.8943,71000.0
2013-08-02 13:10:00,25.01,25.04,25.01,25.04,77000.0,20.8943,20.9194,20.8943,20.9194,77000.0
2013-08-02 13:20:00,25.04,25.05,25.04,25.04,53500.0,20.9194,20.9278,20.9194,20.9194,53500.0
2013-08-02 13:30:00,25.03,25.03,25.0,25.01,67500.0,20.9111,20.9111,20.886,20.8943,67500.0
2013-08-02 13:40:00,25.0,25.01,25.0,25.01,99000.0,20.886,20.8943,20.886,20.8943,99000.0
2013-08-02 13:50:00,25.0,25.02,25.0,25.0,94000.0,20.886,20.9027,20.886,20.886,94000.0
2013-08-02 14:00:00,25.0,25.02,25.0,25.02,156000.0,20.886,20.9027,20.886,20.9027,156000.0
2013-08-02 14:10:00,25.02,25.03,25.01,25.02,105500.0,20.9027,20.9111,20.8943,20.9027,105500.0
2013-08-02 14:20:00,25.02,25.03,25.01,25.03,136500.0,20.9027,20.9111,20.8943,20.9111,136500.0
2013-08-02 14:30:00,25.03,25.03,25.0,25.03,128000.0,20.9111,20.9111,20.886,20.9111,128000.0
2013-08-02 14:40:00,25.02,25.04,25.02,25.03,283000.0,20.9027,20.9194,20.9027,20.9111,283000.0
2013-08-02 14:50:00,25.03,25.03,25.01,25.02,416500.0,20.9111,20.9111,20.8943,20.9027,416500.0
2013-08-02 15:00:00,25.02,25.04,25.02,25.02,224500.0,20.9027,20.9194,20.9027,20.9027,224500.0
2013-08-02 15:10:00,25.02,25.03,25.02,25.02,104500.0,20.9027,20.9111,20.9027,20.9027,104500.0
2013-08-02 15:20:00,25.02,25.03,25.01,25.02,166000.0,20.9027,20.9111,20.8943,20.9027,166000.0
2013-08-02 15:30:00,25.02,25.03,25.01,25.01,123500.0,20.9027,20.9111,20.8943,20.8943,123500.0
2013-08-02 15:40:00,25.02,25.04,25.01,25.03,160000.0,20.9027,20.9194,20.8943,20.9111,160000.0
2013-08-02 15:50:00,25.03,25.04,25.01,25.02,402500.0,20.9111,20.9194,20.8943,20.9027,402500.0
2013-08-05 09:30:00,24.99,24.99,24.94,24.96,146500.0,20.8776,20.8776,20.8359,20.8526,146500.0
2013-08-05 09:40:00,24.95,24.98,24.94,24.95,77500.0,20.8442,20.8693,20.8359,20.8442,77500.0
2013-08-05 09:50:00,24.94,25.02,24.94,25.0,67000.0,20.8359,20.9027,20.8359,20.886,67000.0
2013-08-05 10:00:00,25.0,25.01,24.98,25.0,113000.0,20.886,20.8943,20.8693,20.886,113000.0
2013-08-05 10:10:00,24.98,25.0,24.97,24.99,31500.0,20.8693,20.886,20.8609,20.8776,31500.0
2013-08-05 10:20:00,24.98,24.98,24.96,24.98,51000.0,20.8693,20.8693,20.8526,20.8693,51000.0
2013-08-05 10:30:00,24.98,25.01,24.98,25.01,43000.0,20.8693,20.8943,20.8693,20.8943,43000.0
2013-08-05 10:40:00,25.01,25.06,25.01,25.03,87500.0,20.8943,20.9361,20.8943,20.9111,87500.0
2013-08-05 10:50:00,25.03,25.03,25.0,25.01,62500.0,20.9111,20.9111,20.886,20.8943,62500.0
2013-08-05 11:00:00,25.01,25.02,25.01,25.01,27500.0,20.8943,20.9027,20.8943,20.8943,27500.0
2013-08-05 11:10:00,25.01,25.02,25.0,25.02,37500.0,20.8943,20.9027,20.886,20.9027,37500.0
2013-08-05 11:20:00,25.02,25.04,25.01,25.04,49000.0,20.9027,20.9194,20.8943,20.9194,49000.0
2013-08-05 11:30:00,25.02,25.02,25.01,25.02,39000.0,20.9027,20.9027,20.8943,20.9027,39000.0
2013-08-05 11:40:00,25.02,25.02,25.01,25.01,62000.0,20.9027,20.9027,20.8943,20.8943,62000.0
2013-08-05 11:50:00,25.01,25.02,25.01,25.01,26000.0,20.8943,20.9027,20.8943,20.8943,26000.0
2013-08-05 12:00:00,25.02,25.03,25.01,25.02,28500.0,20.9027,20.9111,20.8943,20.9027,28500.0
2013-08-05 12:10:00,25.02,25.04,25.02,25.04,18500.0,20.9027,20.9194,20.9027,20.9194,18500.0
2013-08-05 12:20:00,25.04,25.04,25.03,25.03,7000.0,20.9194,20.9194,20.9111,20.9111,7000.0
2013-08-05 12:30:00,25.03,25.03,24.99,25.0,59000.0,20.9111,20.9111,20.8776,20.886,59000.0
2013-08-05 12:40:00,24.99,25.0,24.98,25.0,97500.0,20.8776,20.886,20.8693,20.886,97500.0
2013-08-05 12:50:00,25.0,25.0,24.99,25.0,29500.0,20.886,20.886,20.8776,20.886,29500.0
2013-08-05 13:00:00,24.99,24.99,24.97,24.97,11000.0,20.8776,20.8776,20.8609,20.8609,11000.0
2013-08-05 13:10:00,24.97,24.97,24.96,24.97,55500.0,20.8609,20.8609,20.8526,20.8609,55500.0
2013-08-05 13:20:00,24.97,24.99,24.97,24.98,149000.0,20.8609,20.8776,20.8609,20.8693,149000.0
2013-08-05 13:30:00,24.98,24.98,24.97,24.97,138000.0,20.8693,20.8693,20.8609,20.8609,138000.0
2013-08-05 13:40:00,24.97,24.98,24.97,24.97,46000.0,20.8609,20.8693,20.8609,20.8609,46000.0
2013-08-05 13:50:00,24.98,24.99,24.98,24.98,85000.0,20.8693,20.8776,20.8693,20.8693,85000.0
2013-08-05 14:00:00,24.98,24.98,24.96,24.98,106000.0,20.8693,20.8693,20.8526,20.8693,106000.0
2013-08-05 14:10:00,24.97,24.99,24.97,24.98,77000.0,20.8609,20.8776,20.8609,20.8693,77000.0
2013-08-05 14:20:00,24.98,24.98,24.96,24.97,71000.0,20.8693,20.8693,20.8526,20.8609,71000.0
2013-08-05 14:30:00,24.97,24.98,24.96,24.97,41500.0,20.8609,20.8693,20.8526,20.8609,41500.0
2013-08-05 14:40:00,24.97,24.97,24.96,24.97,91500.0,20.8609,20.8609,20.8526,20.8609,91500.0
2013-08-05 14:50:00,24.97,24.97,24.96,24.97,103000.0,20.8609,20.8609,20.8526,20.8609,103000.0
2013-08-05 15:00:00,24.97,24.97,24.96,24.97,82000.0,20.8609,20.8609,20.8526,20.8609,82000.0
2013-08-05 15:10:00,24.96,24.98,24.96,24.98,43500.0,20.8526,20.8693,20.8526,20.8693,43500.0
2013-08-05 15:20:00,24.98,25.0,24.97,25.0,80000.0,20.8693,20.886,20.8609,20.886,80000.0
2013-08-05 15:30:00,25.0,25.0,24.99,24.99,85500.0,20.886,20.886,20.8776,20.8776,85500.0
2013-08-05 15:40:00,24.99,25.0,24.99,25.0,97000.0,20.8776,20.886,20.8776,20.886,97000.0
2013-08-05 15:50:00,25.0,25.02,24.99,25.02,217000.0,20.886,20.9027,20.8776,20.9027,217000.0
2013-08-06 09:30:00,24.94,24.97,24.9,24.95,277500.0,20.8359,20.8609,20.8024,20.8442,277500.0
2013-08-06 09:40:00,24.94,24.94,24.87,24.87,138000.0,20.8359,20.8359,20.7774,20.7774,138000.0
2013-08-06 09:50:00,24.87,24.87,24.82,24.85,98000.0,20.7774,20.7774,20.7356,20.7607,98000.0
2013-08-06 10:00:00,24.85,24.85,24.8,24.81,101000.0,20.7607,20.7607,20.7189,20.7273,101000.0
2013-08-06 10:10:00,24.8,24.82,24.79,24.82,94500.0,20.7189,20.7356,20.7105,20.7356,94500.0
2013-08-06 10:20:00,24.83,24.83,24.8,24.8,52500.0,20.744,20.744,20.7189,20.7189,52500.0
2013-08-06 10:30:00,24.8,24.8,24.74,24.75,123500.0,20.7189,20.7189,20.6688,20.6771,123500.0
2013-08-06 10:40:00,24.75,24.77,24.73,24.76,132000.0,20.6771,20.6938,20.6604,20.6855,132000.0
2013-08-06 10:50:00,24.76,24.76,24.72,24.72,87500.0,20.6855,20.6855,20.6521,20.6521,87500.0
2013-08-06 11:00:00,24.71,24.73,24.71,24.72,64000.0,20.6437,20.6604,20.6437,20.6521,64000.0
2013-08-06 11:10:00,24.72,24.74,24.72,24.74,71500.0,20.6521,20.6688,20.6521,20.6688,71500.0
2013-08-06 11:20:00,24.74,24.77,24.74,24.76,161000.0,20.6688,20.6938,20.6688,20.6855,161000.0
2013-08-06 11:30:00,24.76,24.76,24.75,24.75,54000.0,20.6855,20.6855,20.6771,20.6771,54000.0
2013-08-06 11:40:00,24.75,24.75,24.74,24.74,258000.0,20.6771,20.6771,20.6688,20.6688,258000.0
2013-08-06 11:50:00,24.75,24.76,24.74,24.76,69500.0,20.6771,20.6855,20.6688,20.6855,69500.0
2013-08-06 12:00:00,24.76,24.78,24.76,24.77,91000.0,20.6855,20.7022,20.6855,20.6938,91000.0
2013-08-06 12:10:00,24.77,24.77,24.73,24.73,45000.0,20.6938,20.6938,20.6604,20.6604,45000.0
2013-08-06 12:20:00,24.74,24.75,24.74,24.75,36500.0,20.6688,20.6771,20.6688,20.6771,36500.0
2013-08-06 12:30:00,24.75,24.76,24.74,24.76,30000.0,20.6771,20.6855,20.6688,20.6855,30000.0
2013-08-06 12:40:00,24.76,24.78,24.76,24.77,88000.0,20.6855,20.7022,20.6855,20.6938,88000.0
2013-08-06 12:50:00,24.78,24.79,24.77,24.79,72000.0,20.7022,20.7105,20.6938,20.7105,72000.0
2013-08-06 13:00:00,24.79,24.79,24.78,24.78,30000.0,20.7105,20.7105,20.7022,20.7022,30000.0
2013-08-06 13:10:00,24.78,24.79,24.78,24.78,18500.0,20.7022,20.7105,20.7022,20.7022,18500.0
2013-08-06 13:20:00,24.79,24.79,24.78,24.79,24500.0,20.7105,20.7105,20.7022,20.7105,24500.0
2013-08-06 13:30:00,24.79,24.79,24.77,24.77,23500.0,20.7105,20.7105,20.6938,20.6938,23500.0
2013-08-06 13:40:00,24.77,24.77,24.74,24.74,80000.0,20.6938,20.6938,20.6688,20.6688,80000.0
2013-08-06 13:50:00,24.74,24.76,24.74,24.76,239000.0,20.6688,20.6855,20.6688,20.6855,239000.0
2013-08-06 14:00:00,24.76,24.76,24.75,24.75,89000.0,20.6855,20.6855,20.6771,20.6771,89000.0
2013-08-06 14:10:00,24.75,24.75,24.73,24.74,134000.0,20.6771,20.6771,20.6604,20.6688,134000.0
2013-08-06 14:20:00,24.73,24.75,24.72,24.75,142500.0,20.6604,20.6771,20.6521,20.6771,142500.0
2013-08-06 14:30:00,24.75,24.76,24.74,24.74,85000.0,20.6771,20.6855,20.6688,20.6688,85000.0
2013-08-06 14:40:00,24.74,24.74,24.73,24.73,54000.0,20.6688,20.6688,20.6604,20.6604,54000.0
2013-08-06 14:50:00,24.73,24.76,24.73,24.75,123000.0,20.6604,20.6855,20.6604,20.6771,123000.0
2013-08-06 15:00:00,24.75,24.76,24.74,24.75,62500.0,20.6771,20.6855,20.6688,20.6771,62500.0
2013-08-06 15:10:00,24.75,24.77,24.75,24.77,142500.0,20.6771,20.6938,20.6771,20.6938,142500.0
2013-08-06 15:20:00,24.77,24.77,24.76,24.77,137500.0,20.6938,20.6938,20.6855,20.6938,137500.0
2013-08-06 15:30:00,24.77,24.77,24.75,24.77,82500.0,20.6938,20.6938,20.6771,20.6938,82500.0
2013-08-06 15:40:00,24.77,24.78,24.76,24.76,66500.0,20.6938,20.7022,20.6855,20.6855,66500.0
2013-08-06 15:50:00,24.76,24.77,24.74,24.76,131500.0,20.6855,20.6938,20.6688,20.6855,131500.0
2013-08-07 09:30:00,24.69,24.72,24.63,24.63,182000.0,20.627,20.6521,20.5769,20.5769,182000.0
2013-08-07 09:40:00,24.64,24.7,24.63,24.68,56500.0,20.5852,20.6354,20.5769,20.6186,56500.0
2013-08-07 09:50:00,24.69,24.69,24.58,24.58,113000.0,20.627,20.627,20.5351,20.5351,113000.0
2013-08-07 10:00:00,24.56,24.57,24.54,24.56,47000.0,20.5184,20.5267,20.5017,20.5184,47000.0
2013-08-07 10:10:00,24.56,24.56,24.52,24.56,64500.0,20.5184,20.5184,20.485,20.5184,64500.0
2013-08-07 10:20:00,24.57,24.57,24.54,24.54,43500.0,20.5267,20.5267,20.5017,20.5017,43500.0
2013-08-07 10:30:00,24.54,24.55,24.53,24.53,45500.0,20.5017,20.51,20.4933,20.4933,45500.0
2013-08-07 10:40:00,24.54,24.6,24.53,24.59,58500.0,20.5017,20.5518,20.4933,20.5435,58500.0
2013-08-07 10:50:00,24.6,24.61,24.6,24.61,74000.0,20.5518,20.5602,20.5518,20.5602,74000.0
2013-08-07 11:00:00,24.61,24.62,24.6,24.61,119500.0,20.5602,20.5685,20.5518,20.5602,119500.0
2013-08-07 11:10:00,24.61,24.62,24.6,24.6,76000.0,20.5602,20.5685,20.5518,20.5518,76000.0
2013-08-07 11:20:00,24.6,24.61,24.58,24.58,45000.0,20.5518,20.5602,20.5351,20.5351,45000.0
2013-08-07 11:30:00,24.58,24.59,24.57,24.57,55500.0,20.5351,20.5435,20.5267,20.5267,55500.0
2013-08-07 11:40:00,24.56,24.58,24.56,24.57,184500.0,20.5184,20.5351,20.5184,20.5267,184500.0
2013-08-07 11:50:00,24.57,24.6,24.57,24.58,39500.0,20.5267,20.5518,20.5267,20.5351,39500.0
2013-08-07 12:00:00,24.58,24.59,24.57,24.57,17500.0,20.5351,20.5435,20.5267,20.5267,17500.0
2013-08-07 12:10:00,24.58,24.59,24.58,24.59,49000.0,20.5351,20.5435,20.5351,20.5435,49000.0
2013-08-07 12:20:00,24.59,24.59,24.58,24.59,33000.0,20.5435,20.5435,20.5351,20.5435,33000.0
2013-08-07 12:30:00,24.58,24.61,24.57,24.6,81500.0,20.5351,20.5602,20.5267,20.5518,81500.0
2013-08-07 12:40:00,24.6,24.61,24.6,24.61,28500.0,20.5518,20.5602,20.5518,20.5602,28500.0
2013-08-07 12:50:00,24.6,24.6,24.59,24.6,39500.0,20.5518,20.5518,20.5435,20.5518,39500.0
2013-08-07 13:00:00,24.6,24.61,24.6,24.61,81000.0,20.5518,20.5602,20.5518,20.5602,81000.0
2013-08-07 13:10:00,24.61,24.62,24.61,24.61,69500.0,20.5602,20.5685,20.5602,20.5602,69500.0
2013-08-07 13:20:00,24.61,24.62,24.6,24.62,32500.0,20.5602,20.5685,20.5518,20.5685,32500.0
2013-08-07 13:30:00,24.62,24.63,24.6,24.6,33000.0,20.5685,20.5769,20.5518,20.5518,33000.0
2013-08-07 13:40:00,24.6,24.6,24.59,24.59,20500.0,20.5518,20.5518,20.5435,20.5435,20500.0
2013-08-07 13:50:00,24.59,24.6,24.57,24.59,220500.0,20.5435,20.5518,20.5267,20.5435,220500.0
2013-08-07 14:00:00,24.59,24.6,24.57,24.57,52500.0,20.5435,20.5518,20.5267,20.5267,52500.0
2013-08-07 14:10:00,24.57,24.59,24.57,24.59,23000.0,20.5267,20.5435,20.5267,20.5435,23000.0
2013-08-07 14:20:00,24.59,24.59,24.56,24.58,156000.0,20.5435,20.5435,20.5184,20.5351,156000.0
2013-08-07 14:30:00,24.58,24.59,24.58,24.58,149500.0,20.5351,20.5435,20.5351,20.5351,149500.0
2013-08-07 14:40:00,24.58,24.59,24.57,24.57,128000.0,20.5351,20.5435,20.5267,20.5267,128000.0
2013-08-07 14:50:00,24.57,24.59,24.56,24.59,58000.0,20.5267,20.5435,20.5184,20.5435,58000.0
2013-08-07 15:00:00,24.59,24.6,24.59,24.6,174000.0,20.5435,20.5518,20.5435,20.5518,174000.0
2013-08-07 15:10:00,24.6,24.62,24.6,24.61,58000.0,20.5518,20.5685,20.5518,20.5602,58000.0
2013-08-07 15:20:00,24.61,24.61,24.59,24.6,84500.0,20.5602,20.5602,20.5435,20.5518,84500.0
2013-08-07 15:30:00,24.6,24.61,24.58,24.6,78500.0,20.5518,20.5602,20.5351,20.5518,78500.0
2013-08-07 15:40:00,24.6,24.61,24.6,24.61,82000.0,20.5518,20.5602,20.5518,20.5602,82000.0
2013-08-07 15:50:00,24.61,24.61,24.57,24.58,562500.0,20.5602,20.5602,20.5267,20.5351,562500.0
2013-08-08 09:30:00,24.68,24.74,24.65,24.72,220000.0,20.6186,20.6688,20.5936,20.6521,220000.0
2013-08-08 09:40:00,24.71,24.73,24.66,24.67,99000.0,20.6437,20.6604,20.6019,20.6103,99000.0
2013-08-08 09:50:00,24.67,24.71,24.65,24.7,48000.0,20.6103,20.6437,20.5936,20.6354,48000.0
2013-08-08 10:00:00,24.7,24.71,24.63,24.63,57000.0,20.6354,20.6437,20.5769,20.5769,57000.0
2013-08-08 10:10:00,24.63,24.64,24.61,24.63,41500.0,20.5769,20.5852,20.5602,20.5769,41500.0
2013-08-08 10:20:00,24.62,24.65,24.62,24.64,44000.0,20.5685,20.5936,20.5685,20.5852,44000.0
2013-08-08 10:30:00,24.63,24.63,24.58,24.59,39000.0,20.5769,20.5769,20.5351,20.5435,39000.0
2013-08-08 10:40:00,24.59,24.61,24.58,24.61,185500.0,20.5435,20.5602,20.5351,20.5602,185500.0
2013-08-08 10:50:00,24.61,24.64,24.61,24.64,59500.0,20.5602,20.5852,20.5602,20.5852,59500.0
2013-08-08 11:00:00,24.64,24.64,24.62,24.63,40000.0,20.5852,20.5852,20.5685,20.5769,40000.0
2013-08-08 11:10:00,24.64,24.64,24.63,24.63,22500.0,20.5852,20.5852,20.5769,20.5769,22500.0
2013-08-08 11:20:00,24.64,24.66,24.64,24.65,37500.0,20.5852,20.6019,20.5852,20.5936,37500.0
2013-08-08 11:30:00,24.66,24.68,24.65,24.68,65000.0,20.6019,20.6186,20.5936,20.6186,65000.0
2013-08-08 11:40:00,24.68,24.68,24.66,24.66,52000.0,20.6186,20.6186,20.6019,20.6019,52000.0
2013-08-08 11:50:00,24.67,24.69,24.67,24.69,93000.0,20.6103,20.627,20.6103,20.627,93000.0
2013-08-08 12:00:00,24.69,24.7,24.69,24.69,72500.0,20.627,20.6354,20.627,20.627,72500.0
2013-08-08 12:10:00,24.69,24.72,24.68,24.72,68500.0,20.627,20.6521,20.6186,20.6521,68500.0
2013-08-08 12:20:00,24.72,24.72,24.71,24.72,82500.0,20.6521,20.6521,20.6437,20.6521,82500.0
2013-08-08 12:30:00,24.72,24.73,24.71,24.73,64500.0,20.6521,20.6604,20.6437,20.6604,64500.0
2013-08-08 12:40:00,24.72,24.73,24.71,24.71,102000.0,20.6521,20.6604,20.6437,20.6437,102000.0
2013-08-08 12:50:00,24.72,24.72,24.7,24.71,29500.0,20.6521,20.6521,20.6354,20.6437,29500.0
2013-08-08 13:00:00,24.71,24.73,24.71,24.71,79000.0,20.6437,20.6604,20.6437,20.6437,79000.0
2013-08-08 13:10:00,24.71,24.71,24.69,24.69,58000.0,20.6437,20.6437,20.627,20.627,58000.0
2013-08-08 13:20:00,24.69,24.72,24.69,24.72,50000.0,20.627,20.6521,20.627,20.6521,50000.0
2013-08-08 13:30:00,24.72,24.72,24.71,24.71,110000.0,20.6521,20.6521,20.6437,20.6437,110000.0
2013-08-08 13:40:00,24.71,24.71,24.7,24.71,71500.0,20.6437,20.6437,20.6354,20.6437,71500.0
2013-08-08 13:50:00,24.71,24.72,24.71,24.72,87500.0,20.6437,20.6521,20.6437,20.6521,87500.0
2013-08-08 14:00:00,24.72,24.73,24.72,24.72,111000.0,20.6521,20.6604,20.6521,20.6521,111000.0
2013-08-08 14:10:00,24.71,24.72,24.71,24.72,60500.0,20.6437,20.6521,20.6437,20.6521,60500.0
2013-08-08 14:20:00,24.72,24.74,24.72,24.74,104000.0,20.6521,20.6688,20.6521,20.6688,104000.0
2013-08-08 14:30:00,24.74,24.75,24.72,24.73,96000.0,20.6688,20.6771,20.6521,20.6604,96000.0
2013-08-08 14:40:00,24.73,24.74,24.72,24.72,177000.0,20.6604,20.6688,20.6521,20.6521,177000.0
2013-08-08 14:50:00,24.72,24.72,24.71,24.72,77000.0,20.6521,20.6521,20.6437,20.6521,77000.0
2013-08-08 15:00:00,24.72,24.73,24.72,24.73,81000.0,20.6521,20.6604,20.6521,20.6604,81000.0
2013-08-08 15:10:00,24.72,24.72,24.7,24.7,102500.0,20.6521,20.6521,20.6354,20.6354,102500.0
2013-08-08 15:20:00,24.7,24.71,24.69,24.71,70500.0,20.6354,20.6437,20.627,20.6437,70500.0
2013-08-08 15:30:00,24.72,24.72,24.71,24.72,76500.0,20.6521,20.6521,20.6437,20.6521,76500.0
2013-08-08 15:40:00,24.72,24.72,24.71,24.72,114500.0,20.6521,20.6521,20.6437,20.6521,114500.0
2013-08-08 15:50:00,24.72,24.72,24.69,24.69,152000.0,20.6521,20.6521,20.627,20.627,152000.0
2013-08-09 09:30:00,24.65,24.73,24.64,24.73,72000.0,20.5936,20.6604,20.5852,20.6604,72000.0
2013-08-09 09:40:00,24.74,24.79,24.74,24.77,60000.0,20.6688,20.7105,20.6688,20.6938,60000.0
2013-08-09 09:50:00,24.77,24.78,24.73,24.75,83000.0,20.6938,20.7022,20.6604,20.6771,83000.0
2013-08-09 10:00:00,24.75,24.76,24.7,24.72,363000.0,20.6771,20.6855,20.6354,20.6521,363000.0
2013-08-09 10:10:00,24.71,24.73,24.69,24.69,66000.0,20.6437,20.6604,20.627,20.627,66000.0
2013-08-09 10:20:00,24.68,24.72,24.67,24.7,83000.0,20.6186,20.6521,20.6103,20.6354,83000.0
2013-08-09 10:30:00,24.71,24.74,24.71,24.73,67500.0,20.6437,20.6688,20.6437,20.6604,67500.0
2013-08-09 10:40:00,24.73,24.77,24.73,24.76,61500.0,20.6604,20.6938,20.6604,20.6855,61500.0
2013-08-09 10:50:00,24.76,24.76,24.69,24.7,112000.0,20.6855,20.6855,20.627,20.6354,112000.0
2013-08-09 11:00:00,24.7,24.7,24.64,24.66,114500.0,20.6354,20.6354,20.5852,20.6019,114500.0
2013-08-09 11:10:00,24.66,24.69,24.66,24.67,45500.0,20.6019,20.627,20.6019,20.6103,45500.0
2013-08-09 11:20:00,24.66,24.66,24.61,24.62,55500.0,20.6019,20.6019,20.5602,20.5685,55500.0
2013-08-09 11:30:00,24.63,24.66,24.62,24.65,23500.0,20.5769,20.6019,20.5685,20.5936,23500.0
2013-08-09 11:40:00,24.67,24.71,24.67,24.71,58000.0,20.6103,20.6437,20.6103,20.6437,58000.0
2013-08-09 11:50:00,24.71,24.73,24.71,24.71,124000.0,20.6437,20.6604,20.6437,20.6437,124000.0
2013-08-09 12:00:00,24.7,24.71,24.68,24.7,48000.0,20.6354,20.6437,20.6186,20.6354,48000.0
2013-08-09 12:10:00,24.7,24.73,24.69,24.72,27000.0,20.6354,20.6604,20.627,20.6521,27000.0
2013-08-09 12:20:00,24.72,24.74,24.72,24.73,40500.0,20.6521,20.6688,20.6521,20.6604,40500.0
2013-08-09 12:30:00,24.73,24.76,24.73,24.76,97500.0,20.6604,20.6855,20.6604,20.6855,97500.0
2013-08-09 12:40:00,24.76,24.76,24.75,24.75,16500.0,20.6855,20.6855,20.6771,20.6771,16500.0
2013-08-09 12:50:00,24.75,24.76,24.75,24.75,110500.0,20.6771,20.6855,20.6771,20.6771,110500.0
2013-08-09 13:00:00,24.75,24.75,24.73,24.74,21000.0,20.6771,20.6771,20.6604,20.6688,21000.0
2013-08-09 13:10:00,24.74,24.75,24.74,24.75,19000.0,20.6688,20.6771,20.6688,20.6771,19000.0
2013-08-09 13:20:00,24.75,24.77,24.75,24.77,130500.0,20.6771,20.6938,20.6771,20.6938,130500.0
2013-08-09 13:30:00,24.77,24.78,24.77,24.78,104500.0,20.6938,20.7022,20.6938,20.7022,104500.0
2013-08-09 13:40:00,24.78,24.78,24.75,24.76,114000.0,20.7022,20.7022,20.6771,20.6855,114000.0
2013-08-09 13:50:00,24.76,24.79,24.76,24.76,157000.0,20.6855,20.7105,20.6855,20.6855,157000.0
2013-08-09 14:00:00,24.76,24.78,24.74,24.75,137000.0,20.6855,20.7022,20.6688,20.6771,137000.0
2013-08-09 14:10:00,24.75,24.77,24.74,24.77,91500.0,20.6771,20.6938,20.6688,20.6938,91500.0
2013-08-09 14:20:00,24.76,24.78,24.76,24.77,87000.0,20.6855,20.7022,20.6855,20.6938,87000.0
2013-08-09 14:30:00,24.77,24.78,24.73,24.73,73500.0,20.6938,20.7022,20.6604,20.6604,73500.0
2013-08-09 14:40:00,24.74,24.76,24.74,24.76,77500.0,20.6688,20.6855,20.6688,20.6855,77500.0
2013-08-09 14:50:00,24.76,24.77,24.75,24.76,36000.0,20.6855,20.6938,20.6771,20.6855,36000.0
2013-08-09 15:00:00,24.77,24.77,24.75,24.76,89500.0,20.6938,20.6938,20.6771,20.6855,89500.0
2013-08-09 15:10:00,24.76,24.76,24.75,24.76,22000.0,20.6855,20.6855,20.6771,20.6855,22000.0
2013-08-09 15:20:00,24.76,24.77,24.75,24.75,39000.0,20.6855,20.6938,20.6771,20.6771,39000.0
2013-08-09 15:30:00,24.74,24.75,24.74,24.75,46000.0,20.6688,20.6771,20.6688,20.6771,46000.0
2013-08-09 15:40:00,24.75,24.75,24.73,24.74,66000.0,20.6771,20.6771,20.6604,20.6688,66000.0
2013-08-09 15:50:00,24.74,24.74,24.7,24.71,163500.0,20.6688,20.6688,20.6354,20.6437,163500.0
2013-08-12 09:30:00,24.56,24.7,24.56,24.69,222500.0,20.5184,20.6354,20.5184,20.627,222500.0
2013-08-12 09:40:00,24.7,24.75,24.7,24.71,190500.0,20.6354,20.6771,20.6354,20.6437,190500.0
2013-08-12 09:50:00,24.72,24.77,24.72,24.74,74500.0,20.6521,20.6938,20.6521,20.6688,74500.0
2013-08-12 10:00:00,24.75,24.77,24.74,24.75,104500.0,20.6771,20.6938,20.6688,20.6771,104500.0
2013-08-12 10:10:00,24.75,24.78,24.73,24.73,101500.0,20.6771,20.7022,20.6604,20.6604,101500.0
2013-08-12 10:20:00,24.74,24.75,24.72,24.72,84500.0,20.6688,20.6771,20.6521,20.6521,84500.0
2013-08-12 10:30:00,24.73,24.78,24.73,24.77,81500.0,20.6604,20.7022,20.6604,20.6938,81500.0
2013-08-12 10:40:00,24.77,24.79,24.77,24.77,28000.0,20.6938,20.7105,20.6938,20.6938,28000.0
2013-08-12 10:50:00,24.78,24.8,24.77,24.79,52500.0,20.7022,20.7189,20.6938,20.7105,52500.0
2013-08-12 11:00:00,24.79,24.8,24.77,24.77,56000.0,20.7105,20.7189,20.6938,20.6938,56000.0
2013-08-12 11:10:00,24.77,24.78,24.76,24.78,83000.0,20.6938,20.7022,20.6855,20.7022,83000.0
2013-08-12 11:20:00,24.78,24.8,24.78,24.79,56000.0,20.7022,20.7189,20.7022,20.7105,56000.0
2013-08-12 11:30:00,24.8,24.81,24.78,24.78,42500.0,20.7189,20.7273,20.7022,20.7022,42500.0
2013-08-12 11:40:00,24.79,24.81,24.79,24.8,69000.0,20.7105,20.7273,20.7105,20.7189,69000.0
2013-08-12 11:50:00,24.79,24.79,24.77,24.78,35500.0,20.7105,20.7105,20.6938,20.7022,35500.0
2013-08-12 12:00:00,24.78,24.79,24.77,24.77,42000.0,20.7022,20.7105,20.6938,20.6938,42000.0
2013-08-12 12:10:00,24.77,24.77,24.76,24.77,48000.0,20.6938,20.6938,20.6855,20.6938,48000.0
2013-08-12 12:20:00,24.77,24.77,24.75,24.75,53000.0,20.6938,20.6938,20.6771,20.6771,53000.0
2013-08-12 12:30:00,24.75,24.76,24.73,24.74,45000.0,20.6771,20.6855,20.6604,20.6688,45000.0
2013-08-12 12:40:00,24.74,24.77,24.74,24.77,55500.0,20.6688,20.6938,20.6688,20.6938,55500.0
2013-08-12 12:50:00,24.77,24.78,24.77,24.78,46500.0,20.6938,20.7022,20.6938,20.7022,46500.0
2013-08-12 13:00:00,24.78,24.79,24.77,24.77,54500.0,20.7022,20.7105,20.6938,20.6938,54500.0
2013-08-12 13:10:00,24.77,24.77,24.75,24.76,71000.0,20.6938,20.6938,20.6771,20.6855,71000.0
2013-08-12 13:20:00,24.77,24.78,24.76,24.77,75000.0,20.6938,20.7022,20.6855,20.6938,75000.0
2013-08-12 13:30:00,24.77,24.78,24.76,24.77,75500.0,20.6938,20.7022,20.6855,20.6938,75500.0
2013-08-12 13:40:00,24.77,24.78,24.76,24.76,62500.0,20.6938,20.7022,20.6855,20.6855,62500.0
2013-08-12 13:50:00,24.76,24.76,24.74,24.75,130500.0,20.6855,20.6855,20.6688,20.6771,130500.0
2013-08-12 14:00:00,24.75,24.76,24.74,24.76,150000.0,20.6771,20.6855,20.6688,20.6855,150000.0
2013-08-12 14:10:00,24.76,24.77,24.75,24.75,84500.0,20.6855,20.6938,20.6771,20.6771,84500.0
2013-08-12 14:20:00,24.75,24.76,24.75,24.75,119500.0,20.6771,20.6855,20.6771,20.6771,119500.0
2013-08-12 14:30:00,24.75,24.75,24.74,24.75,167500.0,20.6771,20.6771,20.6688,20.6771,167500.0
2013-08-12 14:40:00,24.75,24.76,24.74,24.76,72500.0,20.6771,20.6855,20.6688,20.6855,72500.0
2013-08-12 14:50:00,24.76,24.76,24.74,24.75,63000.0,20.6855,20.6855,20.6688,20.6771,63000.0
2013-08-12 15:00:00,24.75,24.75,24.75,24.75,58500.0,20.6771,20.6771,20.6771,20.6771,58500.0
2013-08-12 15:10:00,24.75,24.77,24.75,24.76,69000.0,20.6771,20.6938,20.6771,20.6855,69000.0
2013-08-12 15:20:00,24.76,24.77,24.76,24.76,49000.0,20.6855,20.6938,20.6855,20.6855,49000.0
2013-08-12 15:30:00,24.76,24.78,24.76,24.78,63500.0,20.6855,20.7022,20.6855,20.7022,63500.0
2013-08-12 15:40:00,24.78,24.79,24.77,24.77,85500.0,20.7022,20.7105,20.6938,20.6938,85500.0
2013-08-12 15:50:00,24.77,24.78,24.75,24.78,155000.0,20.6938,20.7022,20.6771,20.7022,155000.0
2013-08-13 09:30:00,24.82,24.82,24.75,24.75,185500.0,20.7356,20.7356,20.6771,20.6771,185500.0
2013-08-13 09:40:00,24.73,24.75,24.72,24.72,63000.0,20.6604,20.6771,20.6521,20.6521,63000.0
2013-08-13 09:50:00,24.72,24.72,24.67,24.68,40500.0,20.6521,20.6521,20.6103,20.6186,40500.0
2013-08-13 10:00:00,24.69,24.69,24.6,24.62,61500.0,20.627,20.627,20.5518,20.5685,61500.0
2013-08-13 10:10:00,24.61,24.63,24.58,24.6,61500.0,20.5602,20.5769,20.5351,20.5518,61500.0
2013-08-13 10:20:00,24.61,24.63,24.6,24.62,26000.0,20.5602,20.5769,20.5518,20.5685,26000.0
2013-08-13 10:30:00,24.62,24.62,24.59,24.61,50500.0,20.5685,20.5685,20.5435,20.5602,50500.0
2013-08-13 10:40:00,24.63,24.65,24.63,24.65,47500.0,20.5769,20.5936,20.5769,20.5936,47500.0
2013-08-13 10:50:00,24.64,24.64,24.61,24.64,140000.0,20.5852,20.5852,20.5602,20.5852,140000.0
2013-08-13 11:00:00,24.63,24.66,24.63,24.66,135000.0,20.5769,20.6019,20.5769,20.6019,135000.0
2013-08-13 11:10:00,24.65,24.66,24.64,24.66,74500.0,20.5936,20.6019,20.5852,20.6019,74500.0
2013-08-13 11:20:00,24.67,24.69,24.67,24.69,35500.0,20.6103,20.627,20.6103,20.627,35500.0
2013-08-13 11:30:00,24.7,24.72,24.7,24.7,44000.0,20.6354,20.6521,20.6354,20.6354,44000.0
2013-08-13 11:40:00,24.7,24.71,24.69,24.71,66000.0,20.6354,20.6437,20.627,20.6437,66000.0
2013-08-13 11:50:00,24.71,24.71,24.69,24.7,37500.0,20.6437,20.6437,20.627,20.6354,37500.0
2013-08-13 12:00:00,24.69,24.69,24.67,24.68,35500.0,20.627,20.627,20.6103,20.6186,35500.0
2013-08-13 12:10:00,24.69,24.72,24.69,24.72,31000.0,20.627,20.6521,20.627,20.6521,31000.0
2013-08-13 12:20:00,24.71,24.74,24.71,24.74,114000.0,20.6437,20.6688,20.6437,20.6688,114000.0
2013-08-13 12:30:00,24.75,24.76,24.74,24.75,40000.0,20.6771,20.6855,20.6688,20.6771,40000.0
2013-08-13 12:40:00,24.75,24.76,24.74,24.75,134000.0,20.6771,20.6855,20.6688,20.6771,134000.0
2013-08-13 12:50:00,24.75,24.76,24.74,24.74,79500.0,20.6771,20.6855,20.6688,20.6688,79500.0
2013-08-13 13:00:00,24.74,24.75,24.73,24.74,33000.0,20.6688,20.6771,20.6604,20.6688,33000.0
2013-08-13 13:10:00,24.74,24.76,24.74,24.75,99000.0,20.6688,20.6855,20.6688,20.6771,99000.0
2013-08-13 13:20:00,24.75,24.78,24.75,24.78,141000.0,20.6771,20.7022,20.6771,20.7022,141000.0
2013-08-13 13:30:00,24.78,24.78,24.74,24.74,47500.0,20.7022,20.7022,20.6688,20.6688,47500.0
2013-08-13 13:40:00,24.75,24.75,24.73,24.75,338000.0,20.6771,20.6771,20.6604,20.6771,338000.0
2013-08-13 13:50:00,24.75,24.76,24.75,24.75,31000.0,20.6771,20.6855,20.6771,20.6771,31000.0
2013-08-13 14:00:00,24.76,24.77,24.75,24.77,170500.0,20.6855,20.6938,20.6771,20.6938,170500.0
2013-08-13 14:10:00,24.77,24.77,24.75,24.76,79500.0,20.6938,20.6938,20.6771,20.6855,79500.0
2013-08-13 14:20:00,24.76,24.76,24.75,24.76,43000.0,20.6855,20.6855,20.6771,20.6855,43000.0
2013-08-13 14:30:00,24.76,24.76,24.73,24.73,74000.0,20.6855,20.6855,20.6604,20.6604,74000.0
2013-08-13 14:40:00,24.73,24.75,24.73,24.74,13500.0,20.6604,20.6771,20.6604,20.6688,13500.0
2013-08-13 14:50:00,24.74,24.75,24.74,24.75,51000.0,20.6688,20.6771,20.6688,20.6771,51000.0
2013-08-13 15:00:00,24.76,24.76,24.74,24.75,45000.0,20.6855,20.6855,20.6688,20.6771,45000.0
2013-08-13 15:10:00,24.74,24.75,24.74,24.74,118500.0,20.6688,20.6771,20.6688,20.6688,118500.0
2013-08-13 15:20:00,24.75,24.76,24.75,24.76,109000.0,20.6771,20.6855,20.6771,20.6855,109000.0
2013-08-13 15:30:00,24.75,24.76,24.75,24.75,44000.0,20.6771,20.6855,20.6771,20.6771,44000.0
2013-08-13 15:40:00,24.75,24.75,24.73,24.74,59500.0,20.6771,20.6771,20.6604,20.6688,59500.0
2013-08-13 15:50:00,24.74,24.75,24.74,24.75,96500.0,20.6688,20.6771,20.6688,20.6771,96500.0
2013-08-14 09:30:00,24.72,24.75,24.66,24.69,180000.0,20.6521,20.6771,20.6019,20.627,180000.0
2013-08-14 09:40:00,24.67,24.68,24.63,24.67,39500.0,20.6103,20.6186,20.5769,20.6103,39500.0
2013-08-14 09:50:00,24.68,24.7,24.66,24.7,59000.0,20.6186,20.6354,20.6019,20.6354,59000.0
2013-08-14 10:00:00,24.7,24.7,24.66,24.67,47500.0,20.6354,20.6354,20.6019,20.6103,47500.0
2013-08-14 10:10:00,24.64,24.65,24.62,24.64,22000.0,20.5852,20.5936,20.5685,20.5852,22000.0
2013-08-14 10:20:00,24.64,24.69,24.64,24.67,51000.0,20.5852,20.627,20.5852,20.6103,51000.0
2013-08-14 10:30:00,24.68,24.69,24.64,24.65,144000.0,20.6186,20.627,20.5852,20.5936,144000.0
2013-08-14 10:40:00,24.65,24.65,24.59,24.6,74500.0,20.5936,20.5936,20.5435,20.5518,74500.0
2013-08-14 10:50:00,24.6,24.63,24.6,24.62,30000.0,20.5518,20.5769,20.5518,20.5685,30000.0
2013-08-14 11:00:00,24.62,24.62,24.6,24.62,122000.0,20.5685,20.5685,20.5518,20.5685,122000.0
2013-08-14 11:10:00,24.61,24.62,24.58,24.62,48500.0,20.5602,20.5685,20.5351,20.5685,48500.0
2013-08-14 11:20:00,24.62,24.62,24.59,24.6,20500.0,20.5685,20.5685,20.5435,20.5518,20500.0
2013-08-14 11:30:00,24.6,24.62,24.6,24.61,44500.0,20.5518,20.5685,20.5518,20.5602,44500.0
2013-08-14 11:40:00,24.61,24.64,24.61,24.61,92000.0,20.5602,20.5852,20.5602,20.5602,92000.0
2013-08-14 11:50:00,24.61,24.63,24.59,24.62,807500.0,20.5602,20.5769,20.5435,20.5685,807500.0
2013-08-14 12:00:00,24.62,24.64,24.62,24.63,70000.0,20.5685,20.5852,20.5685,20.5769,70000.0
2013-08-14 12:10:00,24.63,24.65,24.62,24.64,71500.0,20.5769,20.5936,20.5685,20.5852,71500.0
2013-08-14 12:20:00,24.64,24.65,24.62,24.65,111000.0,20.5852,20.5936,20.5685,20.5936,111000.0
2013-08-14 12:30:00,24.66,24.66,24.64,24.64,78000.0,20.6019,20.6019,20.5852,20.5852,78000.0
2013-08-14 12:40:00,24.64,24.64,24.63,24.63,51000.0,20.5852,20.5852,20.5769,20.5769,51000.0
2013-08-14 12:50:00,24.63,24.63,24.62,24.63,64500.0,20.5769,20.5769,20.5685,20.5769,64500.0
2013-08-14 13:00:00,24.62,24.64,24.62,24.63,56000.0,20.5685,20.5852,20.5685,20.5769,56000.0
2013-08-14 13:10:00,24.64,24.64,24.63,24.64,47500.0,20.5852,20.5852,20.5769,20.5852,47500.0
2013-08-14 13:20:00,24.64,24.64,24.63,24.63,26500.0,20.5852,20.5852,20.5769,20.5769,26500.0
2013-08-14 13:30:00,24.62,24.64,24.6,24.64,79500.0,20.5685,20.5852,20.5518,20.5852,79500.0
2013-08-14 13:40:00,24.63,24.63,24.61,24.61,144000.0,20.5769,20.5769,20.5602,20.5602,144000.0
2013-08-14 13:50:00,24.62,24.63,24.61,24.63,89500.0,20.5685,20.5769,20.5602,20.5769,89500.0
2013-08-14 14:00:00,24.63,24.64,24.63,24.64,86500.0,20.5769,20.5852,20.5769,20.5852,86500.0
2013-08-14 14:10:00,24.63,24.64,24.61,24.61,46000.0,20.5769,20.5852,20.5602,20.5602,46000.0
2013-08-14 14:20:00,24.62,24.62,24.6,24.61,129500.0,20.5685,20.5685,20.5518,20.5602,129500.0
2013-08-14 14:30:00,24.61,24.62,24.59,24.61,68000.0,20.5602,20.5685,20.5435,20.5602,68000.0
2013-08-14 14:40:00,24.61,24.63,24.61,24.61,234000.0,20.5602,20.5769,20.5602,20.5602,234000.0
2013-08-14 14:50:00,24.61,24.61,24.6,24.61,38500.0,20.5602,20.5602,20.5518,20.5602,38500.0
2013-08-14 15:00:00,24.61,24.61,24.6,24.61,56500.0,20.5602,20.5602,20.5518,20.5602,56500.0
2013-08-14 15:10:00,24.61,24.64,24.61,24.62,100500.0,20.5602,20.5852,20.5602,20.5685,100500.0
2013-08-14 15:20:00,24.62,24.62,24.61,24.62,39000.0,20.5685,20.5685,20.5602,20.5685,39000.0
2013-08-14 15:30:00,24.62,24.62,24.6,24.61,64500.0,20.5685,20.5685,20.5518,20.5602,64500.0
2013-08-14 15:40:00,24.61,24.61,24.6,24.61,97500.0,20.5602,20.5602,20.5518,20.5602,97500.0
2013-08-14 15:50:00,24.61,24.62,24.59,24.59,244500.0,20.5602,20.5685,20.5435,20.5435,244500.0
2013-08-15 09:30:00,24.34,24.36,24.25,24.25,306500.0,20.3346,20.3513,20.2594,20.2594,306500.0
2013-08-15 09:40:00,24.25,24.31,24.24,24.24,431000.0,20.2594,20.3095,20.2511,20.2511,431000.0
2013-08-15 09:50:00,24.24,24.24,24.18,24.2,233000.0,20.2511,20.2511,20.2009,20.2176,233000.0
2013-08-15 10:00:00,24.2,24.21,24.15,24.15,145500.0,20.2176,20.226,20.1759,20.1759,145500.0
2013-08-15 10:10:00,24.15,24.18,24.13,24.17,202000.0,20.1759,20.2009,20.1592,20.1926,202000.0
2013-08-15 10:20:00,24.2,24.24,24.2,24.24,36000.0,20.2176,20.2511,20.2176,20.2511,36000.0
2013-08-15 10:30:00,24.24,24.24,24.21,24.24,85000.0,20.2511,20.2511,20.226,20.2511,85000.0
2013-08-15 10:40:00,24.24,24.24,24.21,24.22,25500.0,20.2511,20.2511,20.226,20.2343,25500.0
2013-08-15 10:50:00,24.2,24.21,24.18,24.2,81500.0,20.2176,20.226,20.2009,20.2176,81500.0
2013-08-15 11:00:00,24.2,24.21,24.18,24.2,85500.0,20.2176,20.226,20.2009,20.2176,85500.0
2013-08-15 11:10:00,24.2,24.23,24.2,24.22,160500.0,20.2176,20.2427,20.2176,20.2343,160500.0
2013-08-15 11:20:00,24.21,24.23,24.2,24.22,63000.0,20.226,20.2427,20.2176,20.2343,63000.0
2013-08-15 11:30:00,24.23,24.24,24.22,24.24,63500.0,20.2427,20.2511,20.2343,20.2511,63500.0
2013-08-15 11:40:00,24.24,24.24,24.21,24.23,44500.0,20.2511,20.2511,20.226,20.2427,44500.0
2013-08-15 11:50:00,24.23,24.23,24.2,24.2,72500.0,20.2427,20.2427,20.2176,20.2176,72500.0
2013-08-15 12:00:00,24.2,24.2,24.18,24.2,38500.0,20.2176,20.2176,20.2009,20.2176,38500.0
2013-08-15 12:10:00,24.2,24.21,24.19,24.21,19000.0,20.2176,20.226,20.2093,20.226,19000.0
2013-08-15 12:20:00,24.21,24.23,24.21,24.21,41500.0,20.226,20.2427,20.226,20.226,41500.0
2013-08-15 12:30:00,24.21,24.23,24.19,24.2,96500.0,20.226,20.2427,20.2093,20.2176,96500.0
2013-08-15 12:40:00,24.2,24.22,24.19,24.19,92500.0,20.2176,20.2343,20.2093,20.2093,92500.0
2013-08-15 12:50:00,24.19,24.21,24.19,24.19,75000.0,20.2093,20.226,20.2093,20.2093,75000.0
2013-08-15 13:00:00,24.2,24.2,24.16,24.18,38500.0,20.2176,20.2176,20.1842,20.2009,38500.0
2013-08-15 13:10:00,24.17,24.18,24.14,24.16,72000.0,20.1926,20.2009,20.1675,20.1842,72000.0
2013-08-15 13:20:00,24.16,24.17,24.14,24.14,54500.0,20.1842,20.1926,20.1675,20.1675,54500.0
2013-08-15 13:30:00,24.14,24.18,24.14,24.16,27500.0,20.1675,20.2009,20.1675,20.1842,27500.0
2013-08-15 13:40:00,24.16,24.19,24.16,24.18,41000.0,20.1842,20.2093,20.1842,20.2009,41000.0
2013-08-15 13:50:00,24.18,24.18,24.16,24.18,42000.0,20.2009,20.2009,20.1842,20.2009,42000.0
2013-08-15 14:00:00,24.18,24.19,24.15,24.16,164500.0,20.2009,20.2093,20.1759,20.1842,164500.0
2013-08-15 14:10:00,24.16,24.16,24.11,24.14,363000.0,20.1842,20.1842,20.1424,20.1675,363000.0
2013-08-15 14:20:00,24.14,24.2,24.13,24.19,210500.0,20.1675,20.2176,20.1592,20.2093,210500.0
2013-08-15 14:30:00,24.19,24.22,24.19,24.2,130000.0,20.2093,20.2343,20.2093,20.2176,130000.0
2013-08-15 14:40:00,24.2,24.22,24.19,24.2,87500.0,20.2176,20.2343,20.2093,20.2176,87500.0
2013-08-15 14:50:00,24.2,24.21,24.18,24.2,120500.0,20.2176,20.226,20.2009,20.2176,120500.0
2013-08-15 15:00:00,24.2,24.2,24.18,24.18,92000.0,20.2176,20.2176,20.2009,20.2009,92000.0
2013-08-15 15:10:00,24.18,24.19,24.15,24.16,340000.0,20.2009,20.2093,20.1759,20.1842,340000.0
2013-08-15 15:20:00,24.15,24.17,24.15,24.17,231500.0,20.1759,20.1926,20.1759,20.1926,231500.0
2013-08-15 15:30:00,24.17,24.18,24.16,24.17,169000.0,20.1926,20.2009,20.1842,20.1926,169000.0
2013-08-15 15:40:00,24.17,24.2,24.16,24.19,106000.0,20.1926,20.2176,20.1842,20.2093,106000.0
2013-08-15 15:50:00,24.19,24.2,24.15,24.15,236000.0,20.2093,20.2176,20.1759,20.1759,236000.0
2013-08-16 09:30:00,24.11,24.17,24.1,24.17,336000.0,20.1424,20.1926,20.1341,20.1926,336000.0
2013-08-16 09:40:00,24.16,24.19,24.14,24.18,48000.0,20.1842,20.2093,20.1675,20.2009,48000.0
2013-08-16 09:50:00,24.19,24.21,24.15,24.17,69500.0,20.2093,20.226,20.1759,20.1926,69500.0
2013-08-16 10:00:00,24.16,24.22,24.12,24.21,37000.0,20.1842,20.2343,20.1508,20.226,37000.0
2013-08-16 10:10:00,24.21,24.22,24.16,24.17,40500.0,20.226,20.2343,20.1842,20.1926,40500.0
2013-08-16 10:20:00,24.17,24.18,24.15,24.18,18000.0,20.1926,20.2009,20.1759,20.2009,18000.0
2013-08-16 10:30:00,24.18,24.23,24.15,24.23,58000.0,20.2009,20.2427,20.1759,20.2427,58000.0
2013-08-16 10:40:00,24.22,24.24,24.2,24.24,68000.0,20.2343,20.2511,20.2176,20.2511,68000.0
2013-08-16 10:50:00,24.24,24.24,24.22,24.23,65500.0,20.2511,20.2511,20.2343,20.2427,65500.0
2013-08-16 11:00:00,24.22,24.23,24.19,24.19,46000.0,20.2343,20.2427,20.2093,20.2093,46000.0
2013-08-16 11:10:00,24.19,24.23,24.19,24.22,88000.0,20.2093,20.2427,20.2093,20.2343,88000.0
2013-08-16 11:20:00,24.22,24.22,24.17,24.19,70500.0,20.2343,20.2343,20.1926,20.2093,70500.0
2013-08-16 11:30:00,24.19,24.22,24.18,24.22,74000.0,20.2093,20.2343,20.2009,20.2343,74000.0
2013-08-16 11:40:00,24.22,24.23,24.2,24.2,40000.0,20.2343,20.2427,20.2176,20.2176,40000.0
2013-08-16 11:50:00,24.2,24.21,24.2,24.2,29500.0,20.2176,20.226,20.2176,20.2176,29500.0
2013-08-16 12:00:00,24.2,24.21,24.2,24.21,37000.0,20.2176,20.226,20.2176,20.226,37000.0
2013-08-16 12:10:00,24.21,24.22,24.2,24.21,91000.0,20.226,20.2343,20.2176,20.226,91000.0
2013-08-16 12:20:00,24.21,24.22,24.18,24.19,136500.0,20.226,20.2343,20.2009,20.2093,136500.0
2013-08-16 12:30:00,24.19,24.19,24.17,24.18,65000.0,20.2093,20.2093,20.1926,20.2009,65000.0
2013-08-16 12:40:00,24.17,24.17,24.16,24.16,39500.0,20.1926,20.1926,20.1842,20.1842,39500.0
2013-08-16 12:50:00,24.16,24.17,24.16,24.16,48000.0,20.1842,20.1926,20.1842,20.1842,48000.0
2013-08-16 13:00:00,24.16,24.17,24.12,24.12,52500.0,20.1842,20.1926,20.1508,20.1508,52500.0
2013-08-16 13:10:00,24.12,24.12,24.09,24.1,95000.0,20.1508,20.1508,20.1257,20.1341,95000.0
2013-08-16 13:20:00,24.1,24.12,24.09,24.11,69500.0,20.1341,20.1508,20.1257,20.1424,69500.0
2013-08-16 13:30:00,24.11,24.11,24.08,24.08,51500.0,20.1424,20.1424,20.1174,20.1174,51500.0
2013-08-16 13:40:00,24.09,24.1,24.06,24.1,82000.0,20.1257,20.1341,20.1007,20.1341,82000.0
2013-08-16 13:50:00,24.1,24.12,24.1,24.12,88000.0,20.1341,20.1508,20.1341,20.1508,88000.0
2013-08-16 14:00:00,24.11,24.12,24.08,24.09,46500.0,20.1424,20.1508,20.1174,20.1257,46500.0
2013-08-16 14:10:00,24.09,24.1,24.07,24.07,52500.0,20.1257,20.1341,20.109,20.109,52500.0
2013-08-16 14:20:00,24.07,24.1,24.07,24.09,72500.0,20.109,20.1341,20.109,20.1257,72500.0
2013-08-16 14:30:00,24.09,24.09,24.06,24.07,65000.0,20.1257,20.1257,20.1007,20.109,65000.0
2013-08-16 14:40:00,24.07,24.1,24.07,24.1,52000.0,20.109,20.1341,20.109,20.1341,52000.0
2013-08-16 14:50:00,24.1,24.13,24.1,24.13,38500.0,20.1341,20.1592,20.1341,20.1592,38500.0
2013-08-16 15:00:00,24.13,24.14,24.12,24.14,112000.0,20.1592,20.1675,20.1508,20.1675,112000.0
2013-08-16 15:10:00,24.14,24.14,24.12,24.12,88500.0,20.1675,20.1675,20.1508,20.1508,88500.0
2013-08-16 15:20:00,24.12,24.13,24.11,24.13,80500.0,20.1508,20.1592,20.1424,20.1592,80500.0
2013-08-16 15:30:00,24.13,24.16,24.13,24.16,46500.0,20.1592,20.1842,20.1592,20.1842,46500.0
2013-08-16 15:40:00,24.16,24.16,24.12,24.12,109000.0,20.1842,20.1842,20.1508,20.1508,109000.0
2013-08-16 15:50:00,24.12,24.12,24.08,24.08,196000.0,20.1508,20.1508,20.1174,20.1174,196000.0
2013-08-19 09:30:00,24.05,24.07,24.02,24.05,135500.0,20.0923,20.109,20.0673,20.0923,135500.0
2013-08-19 09:40:00,24.05,24.08,24.05,24.08,18500.0,20.0923,20.1174,20.0923,20.1174,18500.0
2013-08-19 09:50:00,24.06,24.1,24.04,24.1,88500.0,20.1007,20.1341,20.084,20.1341,88500.0
2013-08-19 10:00:00,24.1,24.13,24.08,24.08,88500.0,20.1341,20.1592,20.1174,20.1174,88500.0
2013-08-19 10:10:00,24.08,24.12,24.08,24.1,166500.0,20.1174,20.1508,20.1174,20.1341,166500.0
2013-08-19 10:20:00,24.09,24.1,24.06,24.06,24000.0,20.1257,20.1341,20.1007,20.1007,24000.0
2013-08-19 10:30:00,24.06,24.1,24.05,24.1,47000.0,20.1007,20.1341,20.0923,20.1341,47000.0
2013-08-19 10:40:00,24.09,24.11,24.07,24.09,55500.0,20.1257,20.1424,20.109,20.1257,55500.0
2013-08-19 10:50:00,24.08,24.09,24.06,24.07,28500.0,20.1174,20.1257,20.1007,20.109,28500.0
2013-08-19 11:00:00,24.07,24.08,24.06,24.08,42000.0,20.109,20.1174,20.1007,20.1174,42000.0
2013-08-19 11:10:00,24.08,24.11,24.08,24.1,21000.0,20.1174,20.1424,20.1174,20.1341,21000.0
2013-08-19 11:20:00,24.1,24.11,24.09,24.1,21000.0,20.1341,20.1424,20.1257,20.1341,21000.0
2013-08-19 11:30:00,24.09,24.12,24.08,24.1,45000.0,20.1257,20.1508,20.1174,20.1341,45000.0
2013-08-19 11:40:00,24.1,24.12,24.09,24.09,54500.0,20.1341,20.1508,20.1257,20.1257,54500.0
2013-08-19 11:50:00,24.09,24.1,24.08,24.09,16000.0,20.1257,20.1341,20.1174,20.1257,16000.0
2013-08-19 12:00:00,24.09,24.09,24.07,24.08,19000.0,20.1257,20.1257,20.109,20.1174,19000.0
2013-08-19 12:10:00,24.08,24.1,24.08,24.1,17000.0,20.1174,20.1341,20.1174,20.1341,17000.0
2013-08-19 12:20:00,24.1,24.1,24.08,24.09,23000.0,20.1341,20.1341,20.1174,20.1257,23000.0
2013-08-19 12:30:00,24.09,24.09,24.07,24.07,80500.0,20.1257,20.1257,20.109,20.109,80500.0
2013-08-19 12:40:00,24.07,24.09,24.06,24.07,38000.0,20.109,20.1257,20.1007,20.109,38000.0
2013-08-19 12:50:00,24.07,24.07,24.06,24.07,28500.0,20.109,20.109,20.1007,20.109,28500.0
2013-08-19 13:00:00,24.07,24.07,24.05,24.05,40000.0,20.109,20.109,20.0923,20.0923,40000.0
2013-08-19 13:10:00,24.05,24.05,24.04,24.04,42000.0,20.0923,20.0923,20.084,20.084,42000.0
2013-08-19 13:20:00,24.03,24.03,24.01,24.02,25000.0,20.0756,20.0756,20.0589,20.0673,25000.0
2013-08-19 13:30:00,24.01,24.02,23.99,24.01,206000.0,20.0589,20.0673,20.0422,20.0589,206000.0
2013-08-19 13:40:00,24.0,24.01,23.99,24.0,375500.0,20.0505,20.0589,20.0422,20.0505,375500.0
2013-08-19 13:50:00,24.01,24.03,24.01,24.03,49000.0,20.0589,20.0756,20.0589,20.0756,49000.0
2013-08-19 14:00:00,24.03,24.03,24.01,24.03,101500.0,20.0756,20.0756,20.0589,20.0756,101500.0
2013-08-19 14:10:00,24.03,24.03,24.02,24.03,33000.0,20.0756,20.0756,20.0673,20.0756,33000.0
2013-08-19 14:20:00,24.03,24.04,24.0,24.01,52500.0,20.0756,20.084,20.0505,20.0589,52500.0
2013-08-19 14:30:00,24.01,24.01,23.98,24.0,82000.0,20.0589,20.0589,20.0338,20.0505,82000.0
2013-08-19 14:40:00,24.0,24.0,23.99,24.0,73500.0,20.0505,20.0505,20.0422,20.0505,73500.0
2013-08-19 14:50:00,24.01,24.01,23.99,24.01,70500.0,20.0589,20.0589,20.0422,20.0589,70500.0
2013-08-19 15:00:00,24.0,24.0,23.95,23.96,66000.0,20.0505,20.0505,20.0088,20.0171,66000.0
2013-08-19 15:10:00,23.96,23.99,23.95,23.98,77000.0,20.0171,20.0422,20.0088,20.0338,77000.0
2013-08-19 15:20:00,23.98,23.99,23.96,23.96,112500.0,20.0338,20.0422,20.0171,20.0171,112500.0
2013-08-19 15:30:00,23.96,23.97,23.94,23.94,58500.0,20.0171,20.0255,20.0004,20.0004,58500.0
2013-08-19 15:40:00,23.94,23.96,23.93,23.94,91000.0,20.0004,20.0171,19.9921,20.0004,91000.0
2013-08-19 15:50:00,23.95,23.96,23.92,23.93,157000.0,20.0088,20.0171,19.9837,19.9921,157000.0
2013-08-20 09:30:00,23.93,23.98,23.92,23.97,225500.0,19.9921,20.0338,19.9837,20.0255,225500.0
2013-08-20 09:40:00,23.98,23.99,23.95,23.99,31500.0,20.0338,20.0422,20.0088,20.0422,31500.0
2013-08-20 09:50:00,23.98,24.03,23.98,23.99,22000.0,20.0338,20.0756,20.0338,20.0422,22000.0
2013-08-20 10:00:00,24.01,24.05,24.01,24.04,42000.0,20.0589,20.0923,20.0589,20.084,42000.0
2013-08-20 10:10:00,24.05,24.06,24.02,24.05,37000.0,20.0923,20.1007,20.0673,20.0923,37000.0
2013-08-20 10:20:00,24.05,24.11,24.05,24.1,52000.0,20.0923,20.1424,20.0923,20.1341,52000.0
2013-08-20 10:30:00,24.08,24.15,24.08,24.15,68500.0,20.1174,20.1759,20.1174,20.1759,68500.0
2013-08-20 10:40:00,24.16,24.16,24.13,24.15,36500.0,20.1842,20.1842,20.1592,20.1759,36500.0
2013-08-20 10:50:00,24.15,24.15,24.12,24.14,26000.0,20.1759,20.1759,20.1508,20.1675,26000.0
2013-08-20 11:00:00,24.15,24.16,24.14,24.16,12000.0,20.1759,20.1842,20.1675,20.1842,12000.0
2013-08-20 11:10:00,24.15,24.15,24.13,24.14,23500.0,20.1759,20.1759,20.1592,20.1675,23500.0
2013-08-20 11:20:00,24.14,24.17,24.14,24.15,28500.0,20.1675,20.1926,20.1675,20.1759,28500.0
2013-08-20 11:30:00,24.15,24.19,24.15,24.17,90000.0,20.1759,20.2093,20.1759,20.1926,90000.0
2013-08-20 11:40:00,24.17,24.23,24.17,24.22,101500.0,20.1926,20.2427,20.1926,20.2343,101500.0
2013-08-20 11:50:00,24.22,24.22,24.21,24.21,39500.0,20.2343,20.2343,20.226,20.226,39500.0
2013-08-20 12:00:00,24.22,24.25,24.22,24.23,57500.0,20.2343,20.2594,20.2343,20.2427,57500.0
2013-08-20 12:10:00,24.23,24.25,24.22,24.25,45000.0,20.2427,20.2594,20.2343,20.2594,45000.0
2013-08-20 12:20:00,24.25,24.25,24.24,24.25,54500.0,20.2594,20.2594,20.2511,20.2594,54500.0
2013-08-20 12:30:00,24.25,24.25,24.22,24.22,37000.0,20.2594,20.2594,20.2343,20.2343,37000.0
2013-08-20 12:40:00,24.22,24.23,24.22,24.22,26500.0,20.2343,20.2427,20.2343,20.2343,26500.0
2013-08-20 12:50:00,24.23,24.25,24.22,24.25,38500.0,20.2427,20.2594,20.2343,20.2594,38500.0
2013-08-20 13:00:00,24.26,24.27,24.25,24.26,37000.0,20.2678,20.2761,20.2594,20.2678,37000.0
2013-08-20 13:10:00,24.26,24.26,24.25,24.25,24500.0,20.2678,20.2678,20.2594,20.2594,24500.0
2013-08-20 13:20:00,24.25,24.25,24.23,24.24,130000.0,20.2594,20.2594,20.2427,20.2511,130000.0
2013-08-20 13:30:00,24.23,24.25,24.22,24.24,58500.0,20.2427,20.2594,20.2343,20.2511,58500.0
2013-08-20 13:40:00,24.23,24.25,24.23,24.25,91500.0,20.2427,20.2594,20.2427,20.2594,91500.0
2013-08-20 13:50:00,24.25,24.25,24.23,24.23,149500.0,20.2594,20.2594,20.2427,20.2427,149500.0
2013-08-20 14:00:00,24.23,24.25,24.23,24.24,101000.0,20.2427,20.2594,20.2427,20.2511,101000.0
2013-08-20 14:10:00,24.24,24.24,24.23,24.23,128500.0,20.2511,20.2511,20.2427,20.2427,128500.0
2013-08-20 14:20:00,24.22,24.25,24.22,24.25,154500.0,20.2343,20.2594,20.2343,20.2594,154500.0
2013-08-20 14:30:00,24.25,24.26,24.22,24.23,155000.0,20.2594,20.2678,20.2343,20.2427,155000.0
2013-08-20 14:40:00,24.23,24.25,24.22,24.24,153500.0,20.2427,20.2594,20.2343,20.2511,153500.0
2013-08-20 14:50:00,24.25,24.26,24.23,24.24,40500.0,20.2594,20.2678,20.2427,20.2511,40500.0
2013-08-20 15:00:00,24.24,24.25,24.23,24.25,45500.0,20.2511,20.2594,20.2427,20.2594,45500.0
2013-08-20 15:10:00,24.25,24.26,24.24,24.25,153500.0,20.2594,20.2678,20.2511,20.2594,153500.0
2013-08-20 15:20:00,24.25,24.26,24.24,24.26,372500.0,20.2594,20.2678,20.2511,20.2678,372500.0
2013-08-20 15:30:00,24.26,24.27,24.24,24.24,144000.0,20.2678,20.2761,20.2511,20.2511,144000.0
2013-08-20 15:40:00,24.24,24.26,24.22,24.23,409500.0,20.2511,20.2678,20.2343,20.2427,409500.0
2013-08-20 15:50:00,24.22,24.23,24.21,24.22,226000.0,20.2343,20.2427,20.226,20.2343,226000.0
2013-08-21 09:30:00,24.1,24.13,24.05,24.13,398500.0,20.1341,20.1592,20.0923,20.1592,398500.0
2013-08-21 09:40:00,24.14,24.16,24.11,24.15,43500.0,20.1675,20.1842,20.1424,20.1759,43500.0
2013-08-21 09:50:00,24.16,24.16,24.11,24.11,60500.0,20.1842,20.1842,20.1424,20.1424,60500.0
2013-08-21 10:00:00,24.13,24.18,24.11,24.13,88000.0,20.1592,20.2009,20.1424,20.1592,88000.0
2013-08-21 10:10:00,24.14,24.15,24.09,24.14,35000.0,20.1675,20.1759,20.1257,20.1675,35000.0
2013-08-21 10:20:00,24.15,24.18,24.13,24.14,39500.0,20.1759,20.2009,20.1592,20.1675,39500.0
2013-08-21 10:30:00,24.15,24.15,24.1,24.12,38500.0,20.1759,20.1759,20.1341,20.1508,38500.0
2013-08-21 10:40:00,24.13,24.18,24.13,24.16,48500.0,20.1592,20.2009,20.1592,20.1842,48500.0
2013-08-21 10:50:00,24.16,24.16,24.13,24.13,35000.0,20.1842,20.1842,20.1592,20.1592,35000.0
2013-08-21 11:00:00,24.13,24.13,24.09,24.09,21000.0,20.1592,20.1592,20.1257,20.1257,21000.0
2013-08-21 11:10:00,24.09,24.11,24.09,24.1,18000.0,20.1257,20.1424,20.1257,20.1341,18000.0
2013-08-21 11:20:00,24.09,24.09,24.06,24.07,21000.0,20.1257,20.1257,20.1007,20.109,21000.0
2013-08-21 11:30:00,24.07,24.09,24.05,24.05,120500.0,20.109,20.1257,20.0923,20.0923,120500.0
2013-08-21 11:40:00,24.04,24.07,24.02,24.02,23500.0,20.084,20.109,20.0673,20.0673,23500.0
2013-08-21 11:50:00,24.02,24.05,24.02,24.05,46000.0,20.0673,20.0923,20.0673,20.0923,46000.0
2013-08-21 12:00:00,24.06,24.07,24.05,24.05,143500.0,20.1007,20.109,20.0923,20.0923,143500.0
2013-08-21 12:10:00,24.05,24.1,24.05,24.1,39000.0,20.0923,20.1341,20.0923,20.1341,39000.0
2013-08-21 12:20:00,24.09,24.1,24.08,24.09,18000.0,20.1257,20.1341,20.1174,20.1257,18000.0
2013-08-21 12:30:00,24.1,24.1,24.08,24.08,21500.0,20.1341,20.1341,20.1174,20.1174,21500.0
2013-08-21 12:40:00,24.09,24.1,24.09,24.09,8000.0,20.1257,20.1341,20.1257,20.1257,8000.0
2013-08-21 12:50:00,24.09,24.11,24.09,24.11,23000.0,20.1257,20.1424,20.1257,20.1424,23000.0
2013-08-21 13:00:00,24.1,24.1,24.09,24.1,134000.0,20.1341,20.1341,20.1257,20.1341,134000.0
2013-08-21 13:10:00,24.09,24.14,24.09,24.13,38000.0,20.1257,20.1675,20.1257,20.1592,38000.0
2013-08-21 13:20:00,24.11,24.11,24.11,24.11,34500.0,20.1424,20.1424,20.1424,20.1424,34500.0
2013-08-21 13:30:00,24.11,24.12,24.1,24.11,36000.0,20.1424,20.1508,20.1341,20.1424,36000.0
2013-08-21 13:40:00,24.11,24.14,24.11,24.13,47500.0,20.1424,20.1675,20.1424,20.1592,47500.0
2013-08-21 13:50:00,24.14,24.14,24.13,24.13,81500.0,20.1675,20.1675,20.1592,20.1592,81500.0
2013-08-21 14:00:00,24.14,24.14,23.97,24.04,118000.0,20.1675,20.1675,20.0255,20.084,118000.0
2013-08-21 14:10:00,24.05,24.12,24.05,24.08,85500.0,20.0923,20.1508,20.0923,20.1174,85500.0
2013-08-21 14:20:00,24.07,24.11,24.04,24.09,124500.0,20.109,20.1424,20.084,20.1257,124500.0
2013-08-21 14:30:00,24.1,24.24,24.1,24.21,180500.0,20.1341,20.2511,20.1341,20.226,180500.0
2013-08-21 14:40:00,24.22,24.27,24.22,24.27,143000.0,20.2343,20.2761,20.2343,20.2761,143000.0
2013-08-21 14:50:00,24.26,24.26,24.24,24.24,47000.0,20.2678,20.2678,20.2511,20.2511,47000.0
2013-08-21 15:00:00,24.23,24.23,24.21,24.21,103000.0,20.2427,20.2427,20.226,20.226,103000.0
2013-08-21 15:10:00,24.21,24.23,24.2,24.2,82000.0,20.226,20.2427,20.2176,20.2176,82000.0
2013-08-21 15:20:00,24.19,24.19,24.16,24.16,135000.0,20.2093,20.2093,20.1842,20.1842,135000.0
2013-08-21 15:30:00,24.17,24.19,24.14,24.14,62000.0,20.1926,20.2093,20.1675,20.1675,62000.0
2013-08-21 15:40:00,24.14,24.14,24.06,24.07,800500.0,20.1675,20.1675,20.1007,20.109,800500.0
2013-08-21 15:50:00,24.07,24.08,24.02,24.03,1022500.0,20.109,20.1174,20.0673,20.0756,1022500.0
2013-08-22 09:30:00,24.07,24.19,24.07,24.18,255500.0,20.109,20.2093,20.109,20.2009,255500.0
2013-08-22 09:40:00,24.19,24.21,24.18,24.2,46500.0,20.2093,20.226,20.2009,20.2176,46500.0
2013-08-22 09:50:00,24.21,24.22,24.18,24.21,59000.0,20.226,20.2343,20.2009,20.226,59000.0
2013-08-22 10:00:00,24.22,24.23,24.18,24.18,66500.0,20.2343,20.2427,20.2009,20.2009,66500.0
2013-08-22 10:10:00,24.17,24.26,24.16,24.26,38000.0,20.1926,20.2678,20.1842,20.2678,38000.0
2013-08-22 10:20:00,24.27,24.27,24.25,24.26,25000.0,20.2761,20.2761,20.2594,20.2678,25000.0
2013-08-22 10:30:00,24.27,24.27,24.25,24.26,17000.0,20.2761,20.2761,20.2594,20.2678,17000.0
2013-08-22 10:40:00,24.27,24.32,24.27,24.27,75500.0,20.2761,20.3179,20.2761,20.2761,75500.0
2013-08-22 10:50:00,24.27,24.27,24.24,24.25,77000.0,20.2761,20.2761,20.2511,20.2594,77000.0
2013-08-22 11:00:00,24.26,24.27,24.25,24.26,44500.0,20.2678,20.2761,20.2594,20.2678,44500.0
2013-08-22 11:10:00,24.27,24.27,24.22,24.23,21500.0,20.2761,20.2761,20.2343,20.2427,21500.0
2013-08-22 11:20:00,24.23,24.23,24.2,24.21,16500.0,20.2427,20.2427,20.2176,20.226,16500.0
2013-08-22 11:30:00,24.21,24.24,24.21,24.23,121500.0,20.226,20.2511,20.226,20.2427,121500.0
2013-08-22 11:40:00,24.23,24.25,24.21,24.25,45000.0,20.2427,20.2594,20.226,20.2594,45000.0
2013-08-22 11:50:00,24.26,24.27,24.24,24.24,37500.0,20.2678,20.2761,20.2511,20.2511,37500.0
2013-08-22 12:00:00,24.25,24.27,24.24,24.26,84500.0,20.2594,20.2761,20.2511,20.2678,84500.0
2013-08-22 12:10:00,24.26,24.27,24.26,24.27,40000.0,20.2678,20.2761,20.2678,20.2761,40000.0
2013-08-22 12:20:00,24.27,24.27,24.24,24.25,28000.0,20.2761,20.2761,20.2511,20.2594,28000.0
2013-08-22 12:30:00,24.26,24.27,24.25,24.26,43000.0,20.2678,20.2761,20.2594,20.2678,43000.0
2013-08-22 12:40:00,24.27,24.27,24.25,24.26,31000.0,20.2761,20.2761,20.2594,20.2678,31000.0
2013-08-22 12:50:00,24.25,24.25,24.14,24.2,33500.0,20.2594,20.2594,20.1675,20.2176,33500.0
2013-08-22 13:00:00,24.19,24.24,24.18,24.24,120500.0,20.2093,20.2511,20.2009,20.2511,120500.0
2013-08-22 13:10:00,24.23,24.28,24.23,24.27,33500.0,20.2427,20.2845,20.2427,20.2761,33500.0
2013-08-22 13:20:00,24.27,24.28,24.25,24.26,26500.0,20.2761,20.2845,20.2594,20.2678,26500.0
2013-08-22 13:30:00,24.27,24.3,24.27,24.3,65500.0,20.2761,20.3012,20.2761,20.3012,65500.0
2013-08-22 13:40:00,24.3,24.31,24.3,24.3,21000.0,20.3012,20.3095,20.3012,20.3012,21000.0
2013-08-22 13:50:00,24.31,24.37,24.3,24.36,59500.0,20.3095,20.3597,20.3012,20.3513,59500.0
2013-08-22 14:00:00,24.36,24.37,24.33,24.34,44000.0,20.3513,20.3597,20.3262,20.3346,44000.0
2013-08-22 14:10:00,24.35,24.35,24.33,24.33,20000.0,20.343,20.343,20.3262,20.3262,20000.0
2013-08-22 14:20:00,24.33,24.35,24.31,24.34,64500.0,20.3262,20.343,20.3095,20.3346,64500.0
2013-08-22 14:30:00,24.34,24.35,24.34,24.34,54500.0,20.3346,20.343,20.3346,20.3346,54500.0
2013-08-22 14:40:00,24.34,24.34,24.32,24.33,35500.0,20.3346,20.3346,20.3179,20.3262,35500.0
2013-08-22 14:50:00,24.33,24.34,24.3,24.3,63000.0,20.3262,20.3346,20.3012,20.3012,63000.0
2013-08-22 15:00:00,24.3,24.31,24.28,24.3,51500.0,20.3012,20.3095,20.2845,20.3012,51500.0
2013-08-22 15:10:00,24.3,24.32,24.29,24.31,76500.0,20.3012,20.3179,20.2928,20.3095,76500.0
2013-08-22 15:20:00,24.3,24.33,24.29,24.29,159500.0,20.3012,20.3262,20.2928,20.2928,159500.0
2013-08-22 15:30:00,24.3,24.32,24.29,24.3,90500.0,20.3012,20.3179,20.2928,20.3012,90500.0
2013-08-22 15:40:00,24.3,24.31,24.3,24.31,107500.0,20.3012,20.3095,20.3012,20.3095,107500.0
2013-08-22 15:50:00,24.31,24.31,24.28,24.3,223500.0,20.3095,20.3095,20.2845,20.3012,223500.0
2013-08-23 09:30:00,24.36,24.36,24.27,24.29,112000.0,20.3513,20.3513,20.2761,20.2928,112000.0
2013-08-23 09:40:00,24.26,24.27,24.21,24.24,68000.0,20.2678,20.2761,20.226,20.2511,68000.0
2013-08-23 09:50:00,24.25,24.25,24.19,24.23,64000.0,20.2594,20.2594,20.2093,20.2427,64000.0
2013-08-23 10:00:00,24.22,24.23,24.15,24.21,187500.0,20.2343,20.2427,20.1759,20.226,187500.0
2013-08-23 10:10:00,24.19,24.25,24.19,24.24,35000.0,20.2093,20.2594,20.2093,20.2511,35000.0
2013-08-23 10:20:00,24.24,24.24,24.19,24.21,132000.0,20.2511,20.2511,20.2093,20.226,132000.0
2013-08-23 10:30:00,24.21,24.27,24.21,24.25,93000.0,20.226,20.2761,20.226,20.2594,93000.0
2013-08-23 10:40:00,24.25,24.27,24.24,24.25,105000.0,20.2594,20.2761,20.2511,20.2594,105000.0
2013-08-23 10:50:00,24.26,24.32,24.26,24.3,47500.0,20.2678,20.3179,20.2678,20.3012,47500.0
2013-08-23 11:00:00,24.31,24.31,24.27,24.28,31000.0,20.3095,20.3095,20.2761,20.2845,31000.0
2013-08-23 11:10:00,24.26,24.3,24.25,24.28,38500.0,20.2678,20.3012,20.2594,20.2845,38500.0
2013-08-23 11:20:00,24.28,24.28,24.26,24.27,56000.0,20.2845,20.2845,20.2678,20.2761,56000.0
2013-08-23 11:30:00,24.27,24.29,24.26,24.28,30500.0,20.2761,20.2928,20.2678,20.2845,30500.0
2013-08-23 11:40:00,24.27,24.3,24.27,24.3,24500.0,20.2761,20.3012,20.2761,20.3012,24500.0
2013-08-23 11:50:00,24.3,24.3,24.28,24.28,27500.0,20.3012,20.3012,20.2845,20.2845,27500.0
2013-08-23 12:00:00,24.28,24.29,24.28,24.29,84000.0,20.2845,20.2928,20.2845,20.2928,84000.0
2013-08-23 12:10:00,24.29,24.29,24.27,24.28,28500.0,20.2928,20.2928,20.2761,20.2845,28500.0
2013-08-23 12:20:00,24.28,24.28,24.27,24.28,77000.0,20.2845,20.2845,20.2761,20.2845,77000.0
2013-08-23 12:30:00,24.28,24.31,24.27,24.3,315000.0,20.2845,20.3095,20.2761,20.3012,315000.0
2013-08-23 12:40:00,24.29,24.3,24.28,24.28,41500.0,20.2928,20.3012,20.2845,20.2845,41500.0
2013-08-23 12:50:00,24.29,24.3,24.28,24.29,126500.0,20.2928,20.3012,20.2845,20.2928,126500.0
2013-08-23 13:00:00,24.29,24.29,24.26,24.28,82000.0,20.2928,20.2928,20.2678,20.2845,82000.0
2013-08-23 13:10:00,24.28,24.28,24.27,24.27,14000.0,20.2845,20.2845,20.2761,20.2761,14000.0
2013-08-23 13:20:00,24.28,24.28,24.27,24.27,60000.0,20.2845,20.2845,20.2761,20.2761,60000.0
2013-08-23 13:30:00,24.28,24.29,24.27,24.29,76000.0,20.2845,20.2928,20.2761,20.2928,76000.0
2013-08-23 13:40:00,24.28,24.29,24.28,24.28,75500.0,20.2845,20.2928,20.2845,20.2845,75500.0
2013-08-23 13:50:00,24.28,24.3,24.28,24.29,92500.0,20.2845,20.3012,20.2845,20.2928,92500.0
2013-08-23 14:00:00,24.29,24.29,24.27,24.27,19500.0,20.2928,20.2928,20.2761,20.2761,19500.0
2013-08-23 14:10:00,24.28,24.29,24.28,24.28,123500.0,20.2845,20.2928,20.2845,20.2845,123500.0
2013-08-23 14:20:00,24.28,24.29,24.28,24.28,38000.0,20.2845,20.2928,20.2845,20.2845,38000.0
2013-08-23 14:30:00,24.29,24.3,24.29,24.3,53000.0,20.2928,20.3012,20.2928,20.3012,53000.0
2013-08-23 14:40:00,24.3,24.3,24.28,24.29,31500.0,20.3012,20.3012,20.2845,20.2928,31500.0
2013-08-23 14:50:00,24.29,24.31,24.29,24.3,152000.0,20.2928,20.3095,20.2928,20.3012,152000.0
2013-08-23 15:00:00,24.3,24.31,24.3,24.3,40000.0,20.3012,20.3095,20.3012,20.3012,40000.0
2013-08-23 15:10:00,24.3,24.31,24.29,24.29,65000.0,20.3012,20.3095,20.2928,20.2928,65000.0
2013-08-23 15:20:00,24.3,24.32,24.3,24.32,49500.0,20.3012,20.3179,20.3012,20.3179,49500.0
2013-08-23 15:30:00,24.32,24.33,24.31,24.31,33500.0,20.3179,20.3262,20.3095,20.3095,33500.0
2013-08-23 15:40:00,24.32,24.35,24.32,24.34,92000.0,20.3179,20.343,20.3179,20.3346,92000.0
2013-08-23 15:50:00,24.34,24.35,24.32,24.33,113500.0,20.3346,20.343,20.3179,20.3262,113500.0
2013-08-26 09:30:00,24.35,24.38,24.3,24.35,148500.0,20.343,20.368,20.3012,20.343,148500.0
2013-08-26 09:40:00,24.35,24.39,24.34,24.37,30500.0,20.343,20.3764,20.3346,20.3597,30500.0
2013-08-26 09:50:00,24.37,24.37,24.32,24.33,21000.0,20.3597,20.3597,20.3179,20.3262,21000.0
2013-08-26 10:00:00,24.33,24.4,24.33,24.4,27000.0,20.3262,20.3847,20.3262,20.3847,27000.0
2013-08-26 10:10:00,24.4,24.44,24.4,24.41,36000.0,20.3847,20.4181,20.3847,20.3931,36000.0
2013-08-26 10:20:00,24.4,24.43,24.4,24.42,37000.0,20.3847,20.4098,20.3847,20.4014,37000.0
2013-08-26 10:30:00,24.42,24.42,24.39,24.42,39000.0,20.4014,20.4014,20.3764,20.4014,39000.0
2013-08-26 10:40:00,24.43,24.44,24.41,24.43,87500.0,20.4098,20.4181,20.3931,20.4098,87500.0
2013-08-26 10:50:00,24.43,24.46,24.42,24.46,69000.0,20.4098,20.4349,20.4014,20.4349,69000.0
2013-08-26 11:00:00,24.45,24.46,24.44,24.44,62500.0,20.4265,20.4349,20.4181,20.4181,62500.0
2013-08-26 11:10:00,24.44,24.47,24.44,24.45,45500.0,20.4181,20.4432,20.4181,20.4265,45500.0
2013-08-26 11:20:00,24.45,24.45,24.43,24.43,32500.0,20.4265,20.4265,20.4098,20.4098,32500.0
2013-08-26 11:30:00,24.44,24.46,24.44,24.45,58500.0,20.4181,20.4349,20.4181,20.4265,58500.0
2013-08-26 11:40:00,24.45,24.45,24.43,24.44,52000.0,20.4265,20.4265,20.4098,20.4181,52000.0
2013-08-26 11:50:00,24.44,24.44,24.43,24.43,57500.0,20.4181,20.4181,20.4098,20.4098,57500.0
2013-08-26 12:00:00,24.43,24.44,24.41,24.41,38000.0,20.4098,20.4181,20.3931,20.3931,38000.0
2013-08-26 12:10:00,24.41,24.43,24.41,24.43,37000.0,20.3931,20.4098,20.3931,20.4098,37000.0
2013-08-26 12:20:00,24.43,24.45,24.43,24.43,45000.0,20.4098,20.4265,20.4098,20.4098,45000.0
2013-08-26 12:30:00,24.43,24.45,24.43,24.44,52000.0,20.4098,20.4265,20.4098,20.4181,52000.0
2013-08-26 12:40:00,24.44,24.45,24.43,24.44,25500.0,20.4181,20.4265,20.4098,20.4181,25500.0
2013-08-26 12:50:00,24.44,24.45,24.44,24.45,143000.0,20.4181,20.4265,20.4181,20.4265,143000.0
2013-08-26 13:00:00,24.46,24.47,24.45,24.47,37500.0,20.4349,20.4432,20.4265,20.4432,37500.0
2013-08-26 13:10:00,24.47,24.47,24.46,24.46,18000.0,20.4432,20.4432,20.4349,20.4349,18000.0
2013-08-26 13:20:00,24.46,24.46,24.45,24.45,80500.0,20.4349,20.4349,20.4265,20.4265,80500.0
2013-08-26 13:30:00,24.44,24.44,24.43,24.43,55500.0,20.4181,20.4181,20.4098,20.4098,55500.0
2013-08-26 13:40:00,24.42,24.43,24.42,24.43,126500.0,20.4014,20.4098,20.4014,20.4098,126500.0
2013-08-26 13:50:00,24.42,24.44,24.41,24.43,62000.0,20.4014,20.4181,20.3931,20.4098,62000.0
2013-08-26 14:00:00,24.42,24.43,24.42,24.42,20500.0,20.4014,20.4098,20.4014,20.4014,20500.0
2013-08-26 14:10:00,24.43,24.43,24.42,24.43,81500.0,20.4098,20.4098,20.4014,20.4098,81500.0
2013-08-26 14:20:00,24.43,24.44,24.43,24.43,75500.0,20.4098,20.4181,20.4098,20.4098,75500.0
2013-08-26 14:30:00,24.43,24.44,24.42,24.42,116500.0,20.4098,20.4181,20.4014,20.4014,116500.0
2013-08-26 14:40:00,24.42,24.43,24.41,24.43,95000.0,20.4014,20.4098,20.3931,20.4098,95000.0
2013-08-26 14:50:00,24.43,24.44,24.43,24.44,191500.0,20.4098,20.4181,20.4098,20.4181,191500.0
2013-08-26 15:00:00,24.44,24.45,24.44,24.45,91000.0,20.4181,20.4265,20.4181,20.4265,91000.0
2013-08-26 15:10:00,24.45,24.45,24.34,24.37,300000.0,20.4265,20.4265,20.3346,20.3597,300000.0
2013-08-26 15:20:00,24.36,24.36,24.27,24.33,451500.0,20.3513,20.3513,20.2761,20.3262,451500.0
2013-08-26 15:30:00,24.33,24.37,24.32,24.35,103500.0,20.3262,20.3597,20.3179,20.343,103500.0
2013-08-26 15:40:00,24.35,24.39,24.34,24.34,120500.0,20.343,20.3764,20.3346,20.3346,120500.0
2013-08-26 15:50:00,24.34,24.35,24.32,24.34,229000.0,20.3346,20.343,20.3179,20.3346,229000.0
2013-08-27 09:30:00,24.08,24.12,24.05,24.12,166500.0,20.1174,20.1508,20.0923,20.1508,166500.0
2013-08-27 09:40:00,24.13,24.14,24.08,24.1,29000.0,20.1592,20.1675,20.1174,20.1341,29000.0
2013-08-27 09:50:00,24.11,24.12,24.08,24.1,75500.0,20.1424,20.1508,20.1174,20.1341,75500.0
2013-08-27 10:00:00,24.09,24.12,24.05,24.06,30000.0,20.1257,20.1508,20.0923,20.1007,30000.0
2013-08-27 10:10:00,24.06,24.09,24.04,24.05,146500.0,20.1007,20.1257,20.084,20.0923,146500.0
2013-08-27 10:20:00,24.05,24.06,24.0,24.0,60000.0,20.0923,20.1007,20.0505,20.0505,60000.0
2013-08-27 10:30:00,24.02,24.04,24.01,24.04,30500.0,20.0673,20.084,20.0589,20.084,30500.0
2013-08-27 10:40:00,24.04,24.05,24.02,24.02,29000.0,20.084,20.0923,20.0673,20.0673,29000.0
2013-08-27 10:50:00,24.02,24.06,23.99,24.06,82500.0,20.0673,20.1007,20.0422,20.1007,82500.0
2013-08-27 11:00:00,24.06,24.06,24.02,24.02,26000.0,20.1007,20.1007,20.0673,20.0673,26000.0
2013-08-27 11:10:00,24.02,24.05,24.01,24.05,39500.0,20.0673,20.0923,20.0589,20.0923,39500.0
2013-08-27 11:20:00,24.05,24.07,24.03,24.05,55500.0,20.0923,20.109,20.0756,20.0923,55500.0
2013-08-27 11:30:00,24.05,24.06,24.02,24.05,29000.0,20.0923,20.1007,20.0673,20.0923,29000.0
2013-08-27 11:40:00,24.04,24.05,24.0,24.0,31500.0,20.084,20.0923,20.0505,20.0505,31500.0
2013-08-27 11:50:00,24.01,24.03,24.0,24.03,134000.0,20.0589,20.0756,20.0505,20.0756,134000.0
2013-08-27 12:00:00,24.03,24.03,23.99,23.99,93000.0,20.0756,20.0756,20.0422,20.0422,93000.0
2013-08-27 12:10:00,23.99,23.99,23.97,23.98,62500.0,20.0422,20.0422,20.0255,20.0338,62500.0
2013-08-27 12:20:00,23.98,23.99,23.97,23.98,51500.0,20.0338,20.0422,20.0255,20.0338,51500.0
2013-08-27 12:30:00,23.97,24.0,23.97,24.0,37000.0,20.0255,20.0505,20.0255,20.0505,37000.0
2013-08-27 12:40:00,23.99,23.99,23.96,23.99,53500.0,20.0422,20.0422,20.0171,20.0422,53500.0
2013-08-27 12:50:00,23.98,24.0,23.97,23.97,35000.0,20.0338,20.0505,20.0255,20.0255,35000.0
2013-08-27 13:00:00,23.97,23.98,23.96,23.97,85500.0,20.0255,20.0338,20.0171,20.0255,85500.0
2013-08-27 13:10:00,23.97,23.98,23.95,23.96,35500.0,20.0255,20.0338,20.0088,20.0171,35500.0
2013-08-27 13:20:00,23.95,23.95,23.92,23.93,55000.0,20.0088,20.0088,19.9837,19.9921,55000.0
2013-08-27 13:30:00,23.93,23.96,23.93,23.95,41000.0,19.9921,20.0171,19.9921,20.0088,41000.0
2013-08-27 13:40:00,23.95,23.98,23.95,23.97,81000.0,20.0088,20.0338,20.0088,20.0255,81000.0
2013-08-27 13:50:00,23.98,23.98,23.95,23.95,34000.0,20.0338,20.0338,20.0088,20.0088,34000.0
2013-08-27 14:00:00,23.94,23.94,23.92,23.92,59000.0,20.0004,20.0004,19.9837,19.9837,59000.0
2013-08-27 14:10:00,23.92,23.92,23.88,23.91,81500.0,19.9837,19.9837,19.9503,19.9754,81500.0
2013-08-27 14:20:00,23.91,23.91,23.86,23.88,58500.0,19.9754,19.9754,19.9336,19.9503,58500.0
2013-08-27 14:30:00,23.88,23.89,23.86,23.88,174500.0,19.9503,19.9587,19.9336,19.9503,174500.0
2013-08-27 14:40:00,23.88,23.92,23.88,23.9,156000.0,19.9503,19.9837,19.9503,19.967,156000.0
2013-08-27 14:50:00,23.9,23.92,23.88,23.9,66000.0,19.967,19.9837,19.9503,19.967,66000.0
2013-08-27 15:00:00,23.89,23.92,23.88,23.9,81000.0,19.9587,19.9837,19.9503,19.967,81000.0
2013-08-27 15:10:00,23.9,23.9,23.86,23.87,70500.0,19.967,19.967,19.9336,19.9419,70500.0
2013-08-27 15:20:00,23.87,23.89,23.85,23.88,100500.0,19.9419,19.9587,19.9252,19.9503,100500.0
2013-08-27 15:30:00,23.88,23.88,23.83,23.85,82500.0,19.9503,19.9503,19.9085,19.9252,82500.0
2013-08-27 15:40:00,23.85,23.89,23.85,23.89,60000.0,19.9252,19.9587,19.9252,19.9587,60000.0
2013-08-27 15:50:00,23.89,23.89,23.84,23.85,118500.0,19.9587,19.9587,19.9169,19.9252,118500.0
2013-08-28 09:30:00,23.83,23.9,23.8,23.9,220500.0,19.9085,19.967,19.8835,19.967,220500.0
2013-08-28 09:40:00,23.9,23.93,23.88,23.9,84000.0,19.967,19.9921,19.9503,19.967,84000.0
2013-08-28 09:50:00,23.9,23.92,23.85,23.85,169000.0,19.967,19.9837,19.9252,19.9252,169000.0
2013-08-28 10:00:00,23.86,23.9,23.84,23.85,361500.0,19.9336,19.967,19.9169,19.9252,361500.0
2013-08-28 10:10:00,23.85,23.94,23.85,23.94,146000.0,19.9252,20.0004,19.9252,20.0004,146000.0
2013-08-28 10:20:00,23.94,23.94,23.91,23.93,217000.0,20.0004,20.0004,19.9754,19.9921,217000.0
2013-08-28 10:30:00,23.92,23.96,23.91,23.94,107500.0,19.9837,20.0171,19.9754,20.0004,107500.0
2013-08-28 10:40:00,23.95,23.95,23.91,23.92,115500.0,20.0088,20.0088,19.9754,19.9837,115500.0
2013-08-28 10:50:00,23.92,23.96,23.92,23.95,55500.0,19.9837,20.0171,19.9837,20.0088,55500.0
2013-08-28 11:00:00,23.95,23.96,23.93,23.94,245500.0,20.0088,20.0171,19.9921,20.0004,245500.0
2013-08-28 11:10:00,23.95,23.97,23.94,23.94,37500.0,20.0088,20.0255,20.0004,20.0004,37500.0
2013-08-28 11:20:00,23.94,23.97,23.94,23.95,24000.0,20.0004,20.0255,20.0004,20.0088,24000.0
2013-08-28 11:30:00,23.94,23.95,23.92,23.93,50500.0,20.0004,20.0088,19.9837,19.9921,50500.0
2013-08-28 11:40:00,23.93,23.95,23.93,23.94,53500.0,19.9921,20.0088,19.9921,20.0004,53500.0
2013-08-28 11:50:00,23.94,23.98,23.94,23.98,41000.0,20.0004,20.0338,20.0004,20.0338,41000.0
2013-08-28 12:00:00,23.98,23.99,23.95,23.96,87000.0,20.0338,20.0422,20.0088,20.0171,87000.0
2013-08-28 12:10:00,23.96,23.97,23.95,23.95,37500.0,20.0171,20.0255,20.0088,20.0088,37500.0
2013-08-28 12:20:00,23.96,23.99,23.96,23.98,48500.0,20.0171,20.0422,20.0171,20.0338,48500.0
2013-08-28 12:30:00,23.99,23.99,23.97,23.98,48000.0,20.0422,20.0422,20.0255,20.0338,48000.0
2013-08-28 12:40:00,23.99,23.99,23.97,23.98,38500.0,20.0422,20.0422,20.0255,20.0338,38500.0
2013-08-28 12:50:00,23.98,24.0,23.98,23.98,64000.0,20.0338,20.0505,20.0338,20.0338,64000.0
2013-08-28 13:00:00,23.99,24.0,23.98,23.98,113000.0,20.0422,20.0505,20.0338,20.0338,113000.0
2013-08-28 13:10:00,23.99,23.99,23.98,23.98,82000.0,20.0422,20.0422,20.0338,20.0338,82000.0
2013-08-28 13:20:00,23.98,24.0,23.97,24.0,139500.0,20.0338,20.0505,20.0255,20.0505,139500.0
2013-08-28 13:30:00,24.0,24.0,23.97,23.99,38000.0,20.0505,20.0505,20.0255,20.0422,38000.0
2013-08-28 13:40:00,23.99,23.99,23.98,23.99,10000.0,20.0422,20.0422,20.0338,20.0422,10000.0
2013-08-28 13:50:00,23.99,24.0,23.97,24.0,50000.0,20.0422,20.0505,20.0255,20.0505,50000.0
2013-08-28 14:00:00,24.0,24.0,23.96,23.96,18000.0,20.0505,20.0505,20.0171,20.0171,18000.0
2013-08-28 14:10:00,23.95,23.95,23.93,23.95,79500.0,20.0088,20.0088,19.9921,20.0088,79500.0
2013-08-28 14:20:00,23.94,23.95,23.93,23.95,55000.0,20.0004,20.0088,19.9921,20.0088,55000.0
2013-08-28 14:30:00,23.94,23.95,23.91,23.92,125500.0,20.0004,20.0088,19.9754,19.9837,125500.0
2013-08-28 14:40:00,23.91,23.93,23.89,23.93,55000.0,19.9754,19.9921,19.9587,19.9921,55000.0
2013-08-28 14:50:00,23.93,23.94,23.92,23.92,90500.0,19.9921,20.0004,19.9837,19.9837,90500.0
2013-08-28 15:00:00,23.92,23.96,23.92,23.96,219000.0,19.9837,20.0171,19.9837,20.0171,219000.0
2013-08-28 15:10:00,23.96,23.97,23.94,23.94,192500.0,20.0171,20.0255,20.0004,20.0004,192500.0
2013-08-28 15:20:00,23.94,23.97,23.94,23.95,97000.0,20.0004,20.0255,20.0004,20.0088,97000.0
2013-08-28 15:30:00,23.96,23.97,23.94,23.94,66500.0,20.0171,20.0255,20.0004,20.0004,66500.0
2013-08-28 15:40:00,23.94,23.95,23.92,23.92,263500.0,20.0004,20.0088,19.9837,19.9837,263500.0
2013-08-28 15:50:00,23.92,23.94,23.9,23.91,723000.0,19.9837,20.0004,19.967,19.9754,723000.0
2013-08-29 09:30:00,23.85,23.93,23.85,23.93,86500.0,19.9252,19.9921,19.9252,19.9921,86500.0
2013-08-29 09:40:00,23.95,23.98,23.93,23.95,195500.0,20.0088,20.0338,19.9921,20.0088,195500.0
2013-08-29 09:50:00,23.96,24.02,23.96,23.98,41500.0,20.0171,20.0673,20.0171,20.0338,41500.0
2013-08-29 10:00:00,23.99,24.03,23.98,24.03,50000.0,20.0422,20.0756,20.0338,20.0756,50000.0
2013-08-29 10:10:00,24.03,24.07,24.02,24.05,116500.0,20.0756,20.109,20.0673,20.0923,116500.0
2013-08-29 10:20:00,24.05,24.05,24.01,24.01,26500.0,20.0923,20.0923,20.0589,20.0589,26500.0
2013-08-29 10:30:00,24.01,24.08,24.01,24.07,133500.0,20.0589,20.1174,20.0589,20.109,133500.0
2013-08-29 10:40:00,24.07,24.12,24.07,24.07,69000.0,20.109,20.1508,20.109,20.109,69000.0
2013-08-29 10:50:00,24.07,24.1,24.07,24.08,57500.0,20.109,20.1341,20.109,20.1174,57500.0
2013-08-29 11:00:00,24.09,24.1,24.07,24.07,156000.0,20.1257,20.1341,20.109,20.109,156000.0
2013-08-29 11:10:00,24.08,24.09,24.08,24.08,38500.0,20.1174,20.1257,20.1174,20.1174,38500.0
2013-08-29 11:20:00,24.09,24.11,24.09,24.11,39500.0,20.1257,20.1424,20.1257,20.1424,39500.0
2013-08-29 11:30:00,24.11,24.11,24.09,24.1,30000.0,20.1424,20.1424,20.1257,20.1341,30000.0
2013-08-29 11:40:00,24.1,24.12,24.1,24.1,24500.0,20.1341,20.1508,20.1341,20.1341,24500.0
2013-08-29 11:50:00,24.11,24.11,24.09,24.1,9000.0,20.1424,20.1424,20.1257,20.1341,9000.0
2013-08-29 12:00:00,24.11,24.11,24.09,24.1,26000.0,20.1424,20.1424,20.1257,20.1341,26000.0
2013-08-29 12:10:00,24.09,24.09,24.06,24.08,15500.0,20.1257,20.1257,20.1007,20.1174,15500.0
2013-08-29 12:20:00,24.08,24.09,24.07,24.08,17000.0,20.1174,20.1257,20.109,20.1174,17000.0
2013-08-29 12:30:00,24.08,24.08,24.04,24.04,61500.0,20.1174,20.1174,20.084,20.084,61500.0
2013-08-29 12:40:00,24.05,24.05,24.04,24.04,67000.0,20.0923,20.0923,20.084,20.084,67000.0
2013-08-29 12:50:00,24.04,24.05,24.04,24.05,13500.0,20.084,20.0923,20.084,20.0923,13500.0
2013-08-29 13:00:00,24.05,24.08,24.05,24.08,17000.0,20.0923,20.1174,20.0923,20.1174,17000.0
2013-08-29 13:10:00,24.07,24.08,24.05,24.06,33500.0,20.109,20.1174,20.0923,20.1007,33500.0
2013-08-29 13:20:00,24.06,24.06,24.01,24.02,32500.0,20.1007,20.1007,20.0589,20.0673,32500.0
2013-08-29 13:30:00,24.02,24.02,24.0,24.01,49500.0,20.0673,20.0673,20.0505,20.0589,49500.0
2013-08-29 13:40:00,24.0,24.04,24.0,24.03,91500.0,20.0505,20.084,20.0505,20.0756,91500.0
2013-08-29 13:50:00,24.02,24.03,23.99,24.01,84000.0,20.0673,20.0756,20.0422,20.0589,84000.0
2013-08-29 14:00:00,24.01,24.05,24.0,24.04,123000.0,20.0589,20.0923,20.0505,20.084,123000.0
2013-08-29 14:10:00,24.05,24.05,24.02,24.03,86000.0,20.0923,20.0923,20.0673,20.0756,86000.0
2013-08-29 14:20:00,24.03,24.05,24.03,24.04,29000.0,20.0756,20.0923,20.0756,20.084,29000.0
2013-08-29 14:30:00,24.04,24.07,24.04,24.06,165000.0,20.084,20.109,20.084,20.1007,165000.0
2013-08-29 14:40:00,24.06,24.06,24.05,24.06,20000.0,20.1007,20.1007,20.0923,20.1007,20000.0
2013-08-29 14:50:00,24.06,24.06,24.05,24.05,41500.0,20.1007,20.1007,20.0923,20.0923,41500.0
2013-08-29 15:00:00,24.06,24.06,24.03,24.04,57000.0,20.1007,20.1007,20.0756,20.084,57000.0
2013-08-29 15:10:00,24.04,24.06,24.04,24.05,31000.0,20.084,20.1007,20.084,20.0923,31000.0
2013-08-29 15:20:00,24.05,24.05,24.01,24.01,12000.0,20.0923,20.0923,20.0589,20.0589,12000.0
2013-08-29 15:30:00,24.01,24.01,23.98,24.01,49000.0,20.0589,20.0589,20.0338,20.0589,49000.0
2013-08-29 15:40:00,24.0,24.02,23.99,24.02,69500.0,20.0505,20.0673,20.0422,20.0673,69500.0
2013-08-29 15:50:00,24.0,24.03,24.0,24.01,89500.0,20.0505,20.0756,20.0505,20.0589,89500.0
2013-08-30 09:30:00,24.03,24.04,23.95,23.97,247000.0,20.0756,20.084,20.0088,20.0255,247000.0
2013-08-30 09:40:00,23.98,23.98,23.92,23.95,38000.0,20.0338,20.0338,19.9837,20.0088,38000.0
2013-08-30 09:50:00,23.94,23.98,23.92,23.95,48500.0,20.0004,20.0338,19.9837,20.0088,48500.0
2013-08-30 10:00:00,23.92,23.92,23.88,23.9,43000.0,19.9837,19.9837,19.9503,19.967,43000.0
2013-08-30 10:10:00,23.89,23.91,23.86,23.91,154500.0,19.9587,19.9754,19.9336,19.9754,154500.0
2013-08-30 10:20:00,23.91,23.92,23.88,23.88,241500.0,19.9754,19.9837,19.9503,19.9503,241500.0
2013-08-30 10:30:00,23.88,23.9,23.87,23.87,35500.0,19.9503,19.967,19.9419,19.9419,35500.0
2013-08-30 10:40:00,23.87,23.87,23.82,23.85,44500.0,19.9419,19.9419,19.9002,19.9252,44500.0
2013-08-30 10:50:00,23.84,23.84,23.81,23.82,85500.0,19.9169,19.9169,19.8918,19.9002,85500.0
2013-08-30 11:00:00,23.81,23.84,23.81,23.84,32500.0,19.8918,19.9169,19.8918,19.9169,32500.0
2013-08-30 11:10:00,23.85,23.86,23.83,23.83,47000.0,19.9252,19.9336,19.9085,19.9085,47000.0
2013-08-30 11:20:00,23.83,23.83,23.81,23.81,50500.0,19.9085,19.9085,19.8918,19.8918,50500.0
2013-08-30 11:30:00,23.8,23.83,23.79,23.8,46000.0,19.8835,19.9085,19.8751,19.8835,46000.0
2013-08-30 11:40:00,23.8,23.8,23.76,23.79,55500.0,19.8835,19.8835,19.85,19.8751,55500.0
2013-08-30 11:50:00,23.78,23.8,23.76,23.77,27000.0,19.8668,19.8835,19.85,19.8584,27000.0
2013-08-30 12:00:00,23.76,23.81,23.76,23.79,32500.0,19.85,19.8918,19.85,19.8751,32500.0
2013-08-30 12:10:00,23.79,23.83,23.79,23.82,53500.0,19.8751,19.9085,19.8751,19.9002,53500.0
2013-08-30 12:20:00,23.81,23.81,23.78,23.8,26500.0,19.8918,19.8918,19.8668,19.8835,26500.0
2013-08-30 12:30:00,23.8,23.8,23.76,23.76,39500.0,19.8835,19.8835,19.85,19.85,39500.0
2013-08-30 12:40:00,23.77,23.78,23.76,23.78,32500.0,19.8584,19.8668,19.85,19.8668,32500.0
2013-08-30 12:50:00,23.77,23.8,23.77,23.8,16500.0,19.8584,19.8835,19.8584,19.8835,16500.0
2013-08-30 13:00:00,23.78,23.79,23.69,23.69,77500.0,19.8668,19.8751,19.7916,19.7916,77500.0
2013-08-30 13:10:00,23.7,23.82,23.69,23.76,284000.0,19.7999,19.9002,19.7916,19.85,284000.0
2013-08-30 13:20:00,23.76,23.76,23.73,23.75,44500.0,19.85,19.85,19.825,19.8417,44500.0
2013-08-30 13:30:00,23.76,23.76,23.73,23.73,43000.0,19.85,19.85,19.825,19.825,43000.0
2013-08-30 13:40:00,23.72,23.78,23.71,23.76,63500.0,19.8166,19.8668,19.8083,19.85,63500.0
2013-08-30 13:50:00,23.77,23.77,23.73,23.74,23000.0,19.8584,19.8584,19.825,19.8333,23000.0
2013-08-30 14:00:00,23.71,23.73,23.7,23.71,31500.0,19.8083,19.825,19.7999,19.8083,31500.0
2013-08-30 14:10:00,23.72,23.72,23.7,23.71,140500.0,19.8166,19.8166,19.7999,19.8083,140500.0
2013-08-30 14:20:00,23.71,23.71,23.68,23.69,79000.0,19.8083,19.8083,19.7832,19.7916,79000.0
2013-08-30 14:30:00,23.69,23.71,23.69,23.69,44500.0,19.7916,19.8083,19.7916,19.7916,44500.0
2013-08-30 14:40:00,23.69,23.69,23.67,23.68,24000.0,19.7916,19.7916,19.7749,19.7832,24000.0
2013-08-30 14:50:00,23.7,23.71,23.68,23.69,79000.0,19.7999,19.8083,19.7832,19.7916,79000.0
2013-08-30 15:00:00,23.69,23.71,23.68,23.68,243500.0,19.7916,19.8083,19.7832,19.7832,243500.0
2013-08-30 15:10:00,23.68,23.72,23.67,23.72,211000.0,19.7832,19.8166,19.7749,19.8166,211000.0
2013-08-30 15:20:00,23.72,23.72,23.69,23.71,88500.0,19.8166,19.8166,19.7916,19.8083,88500.0
2013-08-30 15:30:00,23.7,23.7,23.68,23.68,240500.0,19.7999,19.7999,19.7832,19.7832,240500.0
2013-08-30 15:40:00,23.68,23.68,23.65,23.66,147000.0,19.7832,19.7832,19.7581,19.7665,147000.0
2013-08-30 15:50:00,23.66,23.68,23.62,23.65,81500.0,19.7665,19.7832,19.7331,19.7581,81500.0
2013-09-03 09:30:00,23.99,24.02,23.94,23.97,1127000.0,20.0422,20.0673,20.0004,20.0255,1127000.0
2013-09-03 09:40:00,23.97,24.0,23.89,23.9,904000.0,20.0255,20.0505,19.9587,19.967,904000.0
2013-09-03 09:50:00,23.9,23.91,23.8,23.85,385500.0,19.967,19.9754,19.8835,19.9252,385500.0
2013-09-03 10:00:00,23.83,23.84,23.76,23.77,337000.0,19.9085,19.9169,19.85,19.8584,337000.0
2013-09-03 10:10:00,23.79,23.79,23.69,23.7,83500.0,19.8751,19.8751,19.7916,19.7999,83500.0
2013-09-03 10:20:00,23.69,23.69,23.64,23.67,211500.0,19.7916,19.7916,19.7498,19.7749,211500.0
2013-09-03 10:30:00,23.67,23.76,23.66,23.75,24500.0,19.7749,19.85,19.7665,19.8417,24500.0
2013-09-03 10:40:00,23.75,23.82,23.75,23.82,102500.0,19.8417,19.9002,19.8417,19.9002,102500.0
2013-09-03 10:50:00,23.82,23.83,23.8,23.82,262000.0,19.9002,19.9085,19.8835,19.9002,262000.0
2013-09-03 11:00:00,23.82,23.84,23.81,23.82,268000.0,19.9002,19.9169,19.8918,19.9002,268000.0
2013-09-03 11:10:00,23.82,23.83,23.74,23.74,865000.0,19.9002,19.9085,19.8333,19.8333,865000.0
2013-09-03 11:20:00,23.74,23.74,23.66,23.67,1437000.0,19.8333,19.8333,19.7665,19.7749,1437000.0
2013-09-03 11:30:00,23.67,23.71,23.66,23.71,1193000.0,19.7749,19.8083,19.7665,19.8083,1193000.0
2013-09-03 11:40:00,23.71,23.72,23.67,23.72,795500.0,19.8083,19.8166,19.7749,19.8166,795500.0
2013-09-03 11:50:00,23.72,23.72,23.66,23.67,740000.0,19.8166,19.8166,19.7665,19.7749,740000.0
2013-09-03 12:00:00,23.67,23.69,23.66,23.68,1014500.0,19.7749,19.7916,19.7665,19.7832,1014500.0
2013-09-03 12:10:00,23.68,23.69,23.65,23.66,448500.0,19.7832,19.7916,19.7581,19.7665,448500.0
2013-09-03 12:20:00,23.65,23.69,23.65,23.69,423500.0,19.7581,19.7916,19.7581,19.7916,423500.0
2013-09-03 12:30:00,23.69,23.69,23.66,23.66,2162500.0,19.7916,19.7916,19.7665,19.7665,2162500.0
2013-09-03 12:40:00,23.66,23.66,23.62,23.64,947500.0,19.7665,19.7665,19.7331,19.7498,947500.0
2013-09-03 12:50:00,23.64,23.65,23.62,23.63,1165000.0,19.7498,19.7581,19.7331,19.7414,1165000.0
2013-09-03 13:00:00,23.62,23.62,23.59,23.62,1667500.0,19.7331,19.7331,19.708,19.7331,1667500.0
2013-09-03 13:10:00,23.61,23.64,23.58,23.58,498000.0,19.7247,19.7498,19.6997,19.6997,498000.0
2013-09-03 13:20:00,23.58,23.61,23.57,23.61,726000.0,19.6997,19.7247,19.6913,19.7247,726000.0
2013-09-03 13:30:00,23.61,23.61,23.58,23.58,861000.0,19.7247,19.7247,19.6997,19.6997,861000.0
2013-09-03 13:40:00,23.58,23.59,23.5,23.5,1838500.0,19.6997,19.708,19.6328,19.6328,1838500.0
2013-09-03 13:50:00,23.5,23.52,23.47,23.49,2922000.0,19.6328,19.6495,19.6078,19.6245,2922000.0
2013-09-03 14:00:00,23.49,23.53,23.48,23.51,2706000.0,19.6245,19.6579,19.6161,19.6412,2706000.0
2013-09-03 14:10:00,23.51,23.54,23.49,23.49,1727500.0,19.6412,19.6662,19.6245,19.6245,1727500.0
2013-09-03 14:20:00,23.49,23.49,23.43,23.47,1508000.0,19.6245,19.6245,19.5743,19.6078,1508000.0
2013-09-03 14:30:00,23.46,23.47,23.42,23.42,1187500.0,19.5994,19.6078,19.566,19.566,1187500.0
2013-09-03 14:40:00,23.42,23.44,23.39,23.43,1961000.0,19.566,19.5827,19.5409,19.5743,1961000.0
2013-09-03 14:50:00,23.43,23.52,23.42,23.52,657500.0,19.5743,19.6495,19.566,19.6495,657500.0
2013-09-03 15:00:00,23.52,23.61,23.52,23.61,498500.0,19.6495,19.7247,19.6495,19.7247,498500.0
2013-09-03 15:10:00,23.61,23.61,23.57,23.57,2500500.0,19.7247,19.7247,19.6913,19.6913,2500500.0
2013-09-03 15:20:00,23.57,23.59,23.57,23.58,805000.0,19.6913,19.708,19.6913,19.6997,805000.0
2013-09-03 15:30:00,23.58,23.65,23.58,23.65,2173500.0,19.6997,19.7581,19.6997,19.7581,2173500.0
2013-09-03 15:40:00,23.65,23.67,23.56,23.58,8277500.0,19.7581,19.7749,19.683,19.6997,8277500.0
2013-09-03 15:50:00,23.59,23.64,23.58,23.63,1534500.0,19.708,19.7498,19.6997,19.7414,1534500.0
2013-09-04 09:30:00,23.64,23.66,23.55,23.58,265500.0,19.7498,19.7665,19.6746,19.6997,265500.0
2013-09-04 09:40:00,23.59,23.67,23.59,23.67,282500.0,19.708,19.7749,19.708,19.7749,282500.0
2013-09-04 09:50:00,23.69,23.7,23.66,23.66,165000.0,19.7916,19.7999,19.7665,19.7665,165000.0
2013-09-04 10:00:00,23.66,23.75,23.66,23.74,102500.0,19.7665,19.8417,19.7665,19.8333,102500.0
2013-09-04 10:10:00,23.74,23.78,23.74,23.75,267000.0,19.8333,19.8668,19.8333,19.8417,267000.0
2013-09-04 10:20:00,23.75,23.78,23.75,23.78,105500.0,19.8417,19.8668,19.8417,19.8668,105500.0
2013-09-04 10:30:00,23.78,23.78,23.74,23.78,171500.0,19.8668,19.8668,19.8333,19.8668,171500.0
2013-09-04 10:40:00,23.77,23.79,23.77,23.78,64000.0,19.8584,19.8751,19.8584,19.8668,64000.0
2013-09-04 10:50:00,23.78,23.8,23.77,23.79,88000.0,19.8668,19.8835,19.8584,19.8751,88000.0
2013-09-04 11:00:00,23.79,23.83,23.78,23.82,48500.0,19.8751,19.9085,19.8668,19.9002,48500.0
2013-09-04 11:10:00,23.82,23.82,23.79,23.79,90500.0,19.9002,19.9002,19.8751,19.8751,90500.0
2013-09-04 11:20:00,23.79,23.79,23.78,23.79,95500.0,19.8751,19.8751,19.8668,19.8751,95500.0
2013-09-04 11:30:00,23.8,23.82,23.8,23.81,45000.0,19.8835,19.9002,19.8835,19.8918,45000.0
2013-09-04 11:40:00,23.82,23.84,23.82,23.83,57500.0,19.9002,19.9169,19.9002,19.9085,57500.0
2013-09-04 11:50:00,23.83,23.86,23.83,23.86,366000.0,19.9085,19.9336,19.9085,19.9336,366000.0
2013-09-04 12:00:00,23.86,23.87,23.84,23.86,34500.0,19.9336,19.9419,19.9169,19.9336,34500.0
2013-09-04 12:10:00,23.86,23.87,23.84,23.85,44500.0,19.9336,19.9419,19.9169,19.9252,44500.0
2013-09-04 12:20:00,23.84,23.84,23.84,23.84,39500.0,19.9169,19.9169,19.9169,19.9169,39500.0
2013-09-04 12:30:00,23.84,23.86,23.84,23.86,66000.0,19.9169,19.9336,19.9169,19.9336,66000.0
2013-09-04 12:40:00,23.86,23.86,23.83,23.84,83500.0,19.9336,19.9336,19.9085,19.9169,83500.0
2013-09-04 12:50:00,23.84,23.84,23.83,23.83,47500.0,19.9169,19.9169,19.9085,19.9085,47500.0
2013-09-04 13:00:00,23.83,23.85,23.83,23.84,18000.0,19.9085,19.9252,19.9085,19.9169,18000.0
2013-09-04 13:10:00,23.84,23.87,23.84,23.87,43500.0,19.9169,19.9419,19.9169,19.9419,43500.0
2013-09-04 13:20:00,23.86,23.87,23.86,23.87,53500.0,19.9336,19.9419,19.9336,19.9419,53500.0
2013-09-04 13:30:00,23.87,23.87,23.85,23.85,76500.0,19.9419,19.9419,19.9252,19.9252,76500.0
2013-09-04 13:40:00,23.86,23.87,23.85,23.86,32000.0,19.9336,19.9419,19.9252,19.9336,32000.0
2013-09-04 13:50:00,23.86,23.86,23.83,23.84,59000.0,19.9336,19.9336,19.9085,19.9169,59000.0
2013-09-04 14:00:00,23.84,23.87,23.84,23.84,103000.0,19.9169,19.9419,19.9169,19.9169,103000.0
2013-09-04 14:10:00,23.86,23.87,23.85,23.87,57500.0,19.9336,19.9419,19.9252,19.9419,57500.0
2013-09-04 14:20:00,23.86,23.87,23.86,23.87,46500.0,19.9336,19.9419,19.9336,19.9419,46500.0
2013-09-04 14:30:00,23.87,23.87,23.86,23.87,45500.0,19.9419,19.9419,19.9336,19.9419,45500.0
2013-09-04 14:40:00,23.87,23.89,23.87,23.88,76000.0,19.9419,19.9587,19.9419,19.9503,76000.0
2013-09-04 14:50:00,23.88,23.9,23.88,23.89,99500.0,19.9503,19.967,19.9503,19.9587,99500.0
2013-09-04 15:00:00,23.89,23.89,23.87,23.88,913500.0,19.9587,19.9587,19.9419,19.9503,913500.0
2013-09-04 15:10:00,23.88,23.9,23.88,23.9,153500.0,19.9503,19.967,19.9503,19.967,153500.0
2013-09-04 15:20:00,23.91,23.91,23.85,23.86,214500.0,19.9754,19.9754,19.9252,19.9336,214500.0
2013-09-04 15:30:00,23.87,23.88,23.84,23.84,208500.0,19.9419,19.9503,19.9169,19.9169,208500.0
2013-09-04 15:40:00,23.84,23.89,23.83,23.89,232500.0,19.9169,19.9587,19.9085,19.9587,232500.0
2013-09-04 15:50:00,23.89,23.89,23.87,23.88,278000.0,19.9587,19.9587,19.9419,19.9503,278000.0
2013-09-05 09:30:00,23.89,23.96,23.87,23.96,134500.0,19.9587,20.0171,19.9419,20.0171,134500.0
2013-09-05 09:40:00,23.96,23.98,23.92,23.97,165500.0,20.0171,20.0338,19.9837,20.0255,165500.0
2013-09-05 09:50:00,23.96,23.98,23.94,23.97,130000.0,20.0171,20.0338,20.0004,20.0255,130000.0
2013-09-05 10:00:00,23.97,23.98,23.93,23.95,163500.0,20.0255,20.0338,19.9921,20.0088,163500.0
2013-09-05 10:10:00,23.96,23.99,23.95,23.98,34000.0,20.0171,20.0422,20.0088,20.0338,34000.0
2013-09-05 10:20:00,23.98,23.98,23.95,23.98,77500.0,20.0338,20.0338,20.0088,20.0338,77500.0
2013-09-05 10:30:00,23.98,23.98,23.92,23.94,153500.0,20.0338,20.0338,19.9837,20.0004,153500.0
2013-09-05 10:40:00,23.93,23.95,23.91,23.92,88000.0,19.9921,20.0088,19.9754,19.9837,88000.0
2013-09-05 10:50:00,23.94,23.95,23.92,23.92,47500.0,20.0004,20.0088,19.9837,19.9837,47500.0
2013-09-05 11:00:00,23.92,23.96,23.92,23.96,93500.0,19.9837,20.0171,19.9837,20.0171,93500.0
2013-09-05 11:10:00,23.97,23.98,23.96,23.97,46500.0,20.0255,20.0338,20.0171,20.0255,46500.0
2013-09-05 11:20:00,23.97,23.98,23.95,23.97,138500.0,20.0255,20.0338,20.0088,20.0255,138500.0
2013-09-05 11:30:00,23.97,24.0,23.97,23.98,68500.0,20.0255,20.0505,20.0255,20.0338,68500.0
2013-09-05 11:40:00,23.98,24.0,23.98,24.0,60500.0,20.0338,20.0505,20.0338,20.0505,60500.0
2013-09-05 11:50:00,23.99,24.0,23.98,24.0,82000.0,20.0422,20.0505,20.0338,20.0505,82000.0
2013-09-05 12:00:00,23.99,24.0,23.98,23.98,26000.0,20.0422,20.0505,20.0338,20.0338,26000.0
2013-09-05 12:10:00,23.98,23.98,23.96,23.97,39500.0,20.0338,20.0338,20.0171,20.0255,39500.0
2013-09-05 12:20:00,23.97,23.98,23.97,23.97,53000.0,20.0255,20.0338,20.0255,20.0255,53000.0
2013-09-05 12:30:00,23.97,23.98,23.96,23.97,66000.0,20.0255,20.0338,20.0171,20.0255,66000.0
2013-09-05 12:40:00,23.97,23.99,23.97,23.99,69500.0,20.0255,20.0422,20.0255,20.0422,69500.0
2013-09-05 12:50:00,23.98,24.0,23.98,23.98,73500.0,20.0338,20.0505,20.0338,20.0338,73500.0
2013-09-05 13:00:00,23.98,23.99,23.97,23.97,105000.0,20.0338,20.0422,20.0255,20.0255,105000.0
2013-09-05 13:10:00,23.97,23.97,23.95,23.97,77000.0,20.0255,20.0255,20.0088,20.0255,77000.0
2013-09-05 13:20:00,23.97,23.99,23.97,23.99,55500.0,20.0255,20.0422,20.0255,20.0422,55500.0
2013-09-05 13:30:00,23.98,23.99,23.98,23.99,57000.0,20.0338,20.0422,20.0338,20.0422,57000.0
2013-09-05 13:40:00,23.99,24.02,23.99,24.0,117000.0,20.0422,20.0673,20.0422,20.0505,117000.0
2013-09-05 13:50:00,24.01,24.01,23.97,23.97,96500.0,20.0589,20.0589,20.0255,20.0255,96500.0
2013-09-05 14:00:00,23.98,23.99,23.96,23.99,79500.0,20.0338,20.0422,20.0171,20.0422,79500.0
2013-09-05 14:10:00,23.99,24.0,23.99,23.99,25500.0,20.0422,20.0505,20.0422,20.0422,25500.0
2013-09-05 14:20:00,23.99,23.99,23.97,23.98,131000.0,20.0422,20.0422,20.0255,20.0338,131000.0
2013-09-05 14:30:00,23.98,24.0,23.98,24.0,37000.0,20.0338,20.0505,20.0338,20.0505,37000.0
2013-09-05 14:40:00,24.0,24.0,23.98,23.99,89500.0,20.0505,20.0505,20.0338,20.0422,89500.0
2013-09-05 14:50:00,23.98,24.01,23.98,24.0,79000.0,20.0338,20.0589,20.0338,20.0505,79000.0
2013-09-05 15:00:00,24.0,24.0,23.98,23.98,137500.0,20.0505,20.0505,20.0338,20.0338,137500.0
2013-09-05 15:10:00,23.99,23.99,23.97,23.98,117500.0,20.0422,20.0422,20.0255,20.0338,117500.0
2013-09-05 15:20:00,23.99,23.99,23.97,23.98,78000.0,20.0422,20.0422,20.0255,20.0338,78000.0
2013-09-05 15:30:00,23.98,23.98,23.96,23.97,167500.0,20.0338,20.0338,20.0171,20.0255,167500.0
2013-09-05 15:40:00,23.97,23.98,23.96,23.97,195500.0,20.0255,20.0338,20.0171,20.0255,195500.0
2013-09-05 15:50:00,23.97,23.97,23.92,23.93,311000.0,20.0255,20.0255,19.9837,19.9921,311000.0
2013-09-06 09:30:00,24.03,24.07,24.0,24.01,186000.0,20.0756,20.109,20.0505,20.0589,186000.0
2013-09-06 09:40:00,23.99,23.99,23.76,23.84,419500.0,20.0422,20.0422,19.85,19.9169,419500.0
2013-09-06 09:50:00,23.85,23.87,23.82,23.84,427500.0,19.9252,19.9419,19.9002,19.9169,427500.0
2013-09-06 10:00:00,23.84,23.84,23.71,23.82,239500.0,19.9169,19.9169,19.8083,19.9002,239500.0
2013-09-06 10:10:00,23.8,23.9,23.79,23.88,101000.0,19.8835,19.967,19.8751,19.9503,101000.0
2013-09-06 10:20:00,23.88,23.92,23.87,23.92,165500.0,19.9503,19.9837,19.9419,19.9837,165500.0
2013-09-06 10:30:00,23.92,23.95,23.92,23.94,119000.0,19.9837,20.0088,19.9837,20.0004,119000.0
2013-09-06 10:40:00,23.95,24.04,23.95,24.01,393000.0,20.0088,20.084,20.0088,20.0589,393000.0
2013-09-06 10:50:00,24.03,24.06,24.0,24.05,66500.0,20.0756,20.1007,20.0505,20.0923,66500.0
2013-09-06 11:00:00,24.08,24.08,24.05,24.05,83000.0,20.1174,20.1174,20.0923,20.0923,83000.0
2013-09-06 11:10:00,24.06,24.08,24.03,24.03,67500.0,20.1007,20.1174,20.0756,20.0756,67500.0
2013-09-06 11:20:00,24.04,24.07,24.04,24.05,39000.0,20.084,20.109,20.084,20.0923,39000.0
2013-09-06 11:30:00,24.06,24.07,24.05,24.07,52000.0,20.1007,20.109,20.0923,20.109,52000.0
2013-09-06 11:40:00,24.07,24.08,24.06,24.07,167500.0,20.109,20.1174,20.1007,20.109,167500.0
2013-09-06 11:50:00,24.07,24.07,24.05,24.07,29000.0,20.109,20.109,20.0923,20.109,29000.0
2013-09-06 12:00:00,24.06,24.08,24.06,24.06,29000.0,20.1007,20.1174,20.1007,20.1007,29000.0
2013-09-06 12:10:00,24.06,24.07,24.06,24.07,16000.0,20.1007,20.109,20.1007,20.109,16000.0
2013-09-06 12:20:00,24.07,24.07,24.05,24.06,63000.0,20.109,20.109,20.0923,20.1007,63000.0
2013-09-06 12:30:00,24.05,24.06,24.04,24.04,84000.0,20.0923,20.1007,20.084,20.084,84000.0
2013-09-06 12:40:00,24.04,24.05,24.03,24.04,17500.0,20.084,20.0923,20.0756,20.084,17500.0
2013-09-06 12:50:00,24.04,24.06,24.04,24.06,49000.0,20.084,20.1007,20.084,20.1007,49000.0
2013-09-06 13:00:00,24.06,24.08,24.06,24.07,53000.0,20.1007,20.1174,20.1007,20.109,53000.0
2013-09-06 13:10:00,24.07,24.08,24.05,24.08,51500.0,20.109,20.1174,20.0923,20.1174,51500.0
2013-09-06 13:20:00,24.08,24.08,24.05,24.06,12500.0,20.1174,20.1174,20.0923,20.1007,12500.0
2013-09-06 13:30:00,24.05,24.08,24.05,24.07,41000.0,20.0923,20.1174,20.0923,20.109,41000.0
2013-09-06 13:40:00,24.06,24.1,24.06,24.1,86500.0,20.1007,20.1341,20.1007,20.1341,86500.0
2013-09-06 13:50:00,24.1,24.12,24.1,24.1,132500.0,20.1341,20.1508,20.1341,20.1341,132500.0
2013-09-06 14:00:00,24.1,24.12,24.1,24.11,35000.0,20.1341,20.1508,20.1341,20.1424,35000.0
2013-09-06 14:10:00,24.11,24.11,24.09,24.1,62000.0,20.1424,20.1424,20.1257,20.1341,62000.0
2013-09-06 14:20:00,24.1,24.11,24.09,24.1,232000.0,20.1341,20.1424,20.1257,20.1341,232000.0
2013-09-06 14:30:00,24.1,24.12,24.09,24.11,188000.0,20.1341,20.1508,20.1257,20.1424,188000.0
2013-09-06 14:40:00,24.11,24.11,24.09,24.11,44500.0,20.1424,20.1424,20.1257,20.1424,44500.0
2013-09-06 14:50:00,24.1,24.11,24.08,24.09,323500.0,20.1341,20.1424,20.1174,20.1257,323500.0
2013-09-06 15:00:00,24.09,24.1,24.05,24.06,94500.0,20.1257,20.1341,20.0923,20.1007,94500.0
2013-09-06 15:10:00,24.06,24.06,24.03,24.05,140500.0,20.1007,20.1007,20.0756,20.0923,140500.0
2013-09-06 15:20:00,24.05,24.06,24.04,24.05,119000.0,20.0923,20.1007,20.084,20.0923,119000.0
2013-09-06 15:30:00,24.05,24.06,24.01,24.03,122500.0,20.0923,20.1007,20.0589,20.0756,122500.0
2013-09-06 15:40:00,24.03,24.04,23.98,23.98,238500.0,20.0756,20.084,20.0338,20.0338,238500.0
2013-09-06 15:50:00,23.98,24.01,23.95,23.97,181500.0,20.0338,20.0589,20.0088,20.0255,181500.0
2013-09-09 09:30:00,24.05,24.11,24.03,24.08,268500.0,20.0923,20.1424,20.0756,20.1174,268500.0
2013-09-09 09:40:00,24.07,24.12,24.06,24.12,75000.0,20.109,20.1508,20.1007,20.1508,75000.0
2013-09-09 09:50:00,24.12,24.19,24.12,24.18,42500.0,20.1508,20.2093,20.1508,20.2009,42500.0
2013-09-09 10:00:00,24.18,24.21,24.15,24.15,72500.0,20.2009,20.226,20.1759,20.1759,72500.0
2013-09-09 10:10:00,24.16,24.19,24.14,24.17,44500.0,20.1842,20.2093,20.1675,20.1926,44500.0
2013-09-09 10:20:00,24.18,24.18,24.15,24.15,67000.0,20.2009,20.2009,20.1759,20.1759,67000.0
2013-09-09 10:30:00,24.15,24.19,24.14,24.18,48500.0,20.1759,20.2093,20.1675,20.2009,48500.0
2013-09-09 10:40:00,24.17,24.22,24.17,24.2,58000.0,20.1926,20.2343,20.1926,20.2176,58000.0
2013-09-09 10:50:00,24.2,24.2,24.17,24.19,72500.0,20.2176,20.2176,20.1926,20.2093,72500.0
2013-09-09 11:00:00,24.2,24.22,24.19,24.21,42000.0,20.2176,20.2343,20.2093,20.226,42000.0
2013-09-09 11:10:00,24.22,24.23,24.19,24.19,56000.0,20.2343,20.2427,20.2093,20.2093,56000.0
2013-09-09 11:20:00,24.2,24.2,24.19,24.2,81000.0,20.2176,20.2176,20.2093,20.2176,81000.0
2013-09-09 11:30:00,24.2,24.23,24.2,24.23,63500.0,20.2176,20.2427,20.2176,20.2427,63500.0
2013-09-09 11:40:00,24.23,24.23,24.22,24.23,38500.0,20.2427,20.2427,20.2343,20.2427,38500.0
2013-09-09 11:50:00,24.23,24.24,24.21,24.22,42000.0,20.2427,20.2511,20.226,20.2343,42000.0
2013-09-09 12:00:00,24.23,24.24,24.22,24.23,20500.0,20.2427,20.2511,20.2343,20.2427,20500.0
2013-09-09 12:10:00,24.23,24.27,24.23,24.26,36500.0,20.2427,20.2761,20.2427,20.2678,36500.0
2013-09-09 12:20:00,24.25,24.26,24.24,24.25,51500.0,20.2594,20.2678,20.2511,20.2594,51500.0
2013-09-09 12:30:00,24.24,24.25,24.23,24.25,64500.0,20.2511,20.2594,20.2427,20.2594,64500.0
2013-09-09 12:40:00,24.25,24.25,24.24,24.25,44000.0,20.2594,20.2594,20.2511,20.2594,44000.0
2013-09-09 12:50:00,24.25,24.25,24.23,24.25,75500.0,20.2594,20.2594,20.2427,20.2594,75500.0
2013-09-09 13:00:00,24.26,24.26,24.25,24.25,28500.0,20.2678,20.2678,20.2594,20.2594,28500.0
2013-09-09 13:10:00,24.25,24.26,24.25,24.25,19500.0,20.2594,20.2678,20.2594,20.2594,19500.0
2013-09-09 13:20:00,24.25,24.27,24.25,24.26,23500.0,20.2594,20.2761,20.2594,20.2678,23500.0
2013-09-09 13:30:00,24.26,24.28,24.26,24.27,54500.0,20.2678,20.2845,20.2678,20.2761,54500.0
2013-09-09 13:40:00,24.27,24.29,24.26,24.29,80500.0,20.2761,20.2928,20.2678,20.2928,80500.0
2013-09-09 13:50:00,24.29,24.32,24.29,24.32,121500.0,20.2928,20.3179,20.2928,20.3179,121500.0
2013-09-09 14:00:00,24.32,24.33,24.31,24.32,166000.0,20.3179,20.3262,20.3095,20.3179,166000.0
2013-09-09 14:10:00,24.32,24.34,24.32,24.34,119500.0,20.3179,20.3346,20.3179,20.3346,119500.0
2013-09-09 14:20:00,24.34,24.35,24.32,24.32,78000.0,20.3346,20.343,20.3179,20.3179,78000.0
2013-09-09 14:30:00,24.32,24.34,24.32,24.32,41000.0,20.3179,20.3346,20.3179,20.3179,41000.0
2013-09-09 14:40:00,24.32,24.33,24.32,24.32,34000.0,20.3179,20.3262,20.3179,20.3179,34000.0
2013-09-09 14:50:00,24.32,24.33,24.32,24.32,43500.0,20.3179,20.3262,20.3179,20.3179,43500.0
2013-09-09 15:00:00,24.32,24.33,24.31,24.32,107000.0,20.3179,20.3262,20.3095,20.3179,107000.0
2013-09-09 15:10:00,24.32,24.35,24.32,24.34,155500.0,20.3179,20.343,20.3179,20.3346,155500.0
2013-09-09 15:20:00,24.34,24.34,24.31,24.33,130000.0,20.3346,20.3346,20.3095,20.3262,130000.0
2013-09-09 15:30:00,24.33,24.35,24.33,24.34,44500.0,20.3262,20.343,20.3262,20.3346,44500.0
2013-09-09 15:40:00,24.34,24.34,24.33,24.34,87000.0,20.3346,20.3346,20.3262,20.3346,87000.0
2013-09-09 15:50:00,24.34,24.35,24.33,24.34,203500.0,20.3346,20.343,20.3262,20.3346,203500.0
2013-09-10 09:30:00,24.5,24.5,24.43,24.44,236000.0,20.4683,20.4683,20.4098,20.4181,236000.0
2013-09-10 09:40:00,24.45,24.49,24.43,24.48,116500.0,20.4265,20.4599,20.4098,20.4516,116500.0
2013-09-10 09:50:00,24.49,24.53,24.47,24.49,130000.0,20.4599,20.4933,20.4432,20.4599,130000.0
2013-09-10 10:00:00,24.5,24.51,24.48,24.51,97000.0,20.4683,20.4766,20.4516,20.4766,97000.0
2013-09-10 10:10:00,24.49,24.53,24.46,24.48,89500.0,20.4599,20.4933,20.4349,20.4516,89500.0
2013-09-10 10:20:00,24.47,24.53,24.47,24.53,77000.0,20.4432,20.4933,20.4432,20.4933,77000.0
2013-09-10 10:30:00,24.54,24.54,24.52,24.52,46000.0,20.5017,20.5017,20.485,20.485,46000.0
2013-09-10 10:40:00,24.52,24.55,24.52,24.54,58000.0,20.485,20.51,20.485,20.5017,58000.0
2013-09-10 10:50:00,24.53,24.54,24.51,24.51,53000.0,20.4933,20.5017,20.4766,20.4766,53000.0
2013-09-10 11:00:00,24.51,24.52,24.5,24.51,56000.0,20.4766,20.485,20.4683,20.4766,56000.0
2013-09-10 11:10:00,24.51,24.52,24.5,24.5,48000.0,20.4766,20.485,20.4683,20.4683,48000.0
2013-09-10 11:20:00,24.5,24.51,24.49,24.49,45500.0,20.4683,20.4766,20.4599,20.4599,45500.0
2013-09-10 11:30:00,24.48,24.49,24.46,24.47,74500.0,20.4516,20.4599,20.4349,20.4432,74500.0
2013-09-10 11:40:00,24.47,24.47,24.43,24.45,71500.0,20.4432,20.4432,20.4098,20.4265,71500.0
2013-09-10 11:50:00,24.44,24.46,24.44,24.45,25500.0,20.4181,20.4349,20.4181,20.4265,25500.0
2013-09-10 12:00:00,24.45,24.47,24.45,24.47,15000.0,20.4265,20.4432,20.4265,20.4432,15000.0
2013-09-10 12:10:00,24.47,24.47,24.47,24.47,27000.0,20.4432,20.4432,20.4432,20.4432,27000.0
2013-09-10 12:20:00,24.47,24.48,24.46,24.47,41500.0,20.4432,20.4516,20.4349,20.4432,41500.0
2013-09-10 12:30:00,24.47,24.49,24.47,24.49,23000.0,20.4432,20.4599,20.4432,20.4599,23000.0
2013-09-10 12:40:00,24.49,24.5,24.48,24.48,26500.0,20.4599,20.4683,20.4516,20.4516,26500.0
2013-09-10 12:50:00,24.48,24.51,24.48,24.51,56000.0,20.4516,20.4766,20.4516,20.4766,56000.0
2013-09-10 13:00:00,24.5,24.51,24.48,24.48,93000.0,20.4683,20.4766,20.4516,20.4516,93000.0
2013-09-10 13:10:00,24.48,24.5,24.47,24.5,69000.0,20.4516,20.4683,20.4432,20.4683,69000.0
2013-09-10 13:20:00,24.49,24.51,24.49,24.51,43500.0,20.4599,20.4766,20.4599,20.4766,43500.0
2013-09-10 13:30:00,24.51,24.52,24.5,24.51,29500.0,20.4766,20.485,20.4683,20.4766,29500.0
2013-09-10 13:40:00,24.51,24.52,24.5,24.5,36000.0,20.4766,20.485,20.4683,20.4683,36000.0
2013-09-10 13:50:00,24.51,24.52,24.5,24.51,64500.0,20.4766,20.485,20.4683,20.4766,64500.0
2013-09-10 14:00:00,24.51,24.52,24.5,24.51,43000.0,20.4766,20.485,20.4683,20.4766,43000.0
2013-09-10 14:10:00,24.5,24.52,24.5,24.5,77000.0,20.4683,20.485,20.4683,20.4683,77000.0
2013-09-10 14:20:00,24.51,24.52,24.5,24.51,30000.0,20.4766,20.485,20.4683,20.4766,30000.0
2013-09-10 14:30:00,24.51,24.51,24.49,24.5,22500.0,20.4766,20.4766,20.4599,20.4683,22500.0
2013-09-10 14:40:00,24.5,24.52,24.5,24.52,34000.0,20.4683,20.485,20.4683,20.485,34000.0
2013-09-10 14:50:00,24.52,24.53,24.51,24.53,35000.0,20.485,20.4933,20.4766,20.4933,35000.0
2013-09-10 15:00:00,24.52,24.54,24.52,24.52,55500.0,20.485,20.5017,20.485,20.485,55500.0
2013-09-10 15:10:00,24.52,24.53,24.51,24.52,148500.0,20.485,20.4933,20.4766,20.485,148500.0
2013-09-10 15:20:00,24.52,24.54,24.52,24.53,45500.0,20.485,20.5017,20.485,20.4933,45500.0
2013-09-10 15:30:00,24.53,24.54,24.53,24.53,65500.0,20.4933,20.5017,20.4933,20.4933,65500.0
2013-09-10 15:40:00,24.54,24.55,24.52,24.54,41000.0,20.5017,20.51,20.485,20.5017,41000.0
2013-09-10 15:50:00,24.54,24.59,24.53,24.59,117000.0,20.5017,20.5435,20.4933,20.5435,117000.0
2013-09-11 09:30:00,24.57,24.61,24.54,24.59,349000.0,20.5267,20.5602,20.5017,20.5435,349000.0
2013-09-11 09:40:00,24.59,24.6,24.56,24.56,60500.0,20.5435,20.5518,20.5184,20.5184,60500.0
2013-09-11 09:50:00,24.56,24.56,24.51,24.52,19500.0,20.5184,20.5184,20.4766,20.485,19500.0
2013-09-11 10:00:00,24.51,24.56,24.51,24.52,107000.0,20.4766,20.5184,20.4766,20.485,107000.0
2013-09-11 10:10:00,24.52,24.54,24.49,24.5,91000.0,20.485,20.5017,20.4599,20.4683,91000.0
2013-09-11 10:20:00,24.51,24.51,24.48,24.48,31000.0,20.4766,20.4766,20.4516,20.4516,31000.0
2013-09-11 10:30:00,24.5,24.52,24.49,24.5,21000.0,20.4683,20.485,20.4599,20.4683,21000.0
2013-09-11 10:40:00,24.5,24.5,24.47,24.47,22500.0,20.4683,20.4683,20.4432,20.4432,22500.0
2013-09-11 10:50:00,24.48,24.49,24.48,24.49,20500.0,20.4516,20.4599,20.4516,20.4599,20500.0
2013-09-11 11:00:00,24.49,24.51,24.49,24.51,94000.0,20.4599,20.4766,20.4599,20.4766,94000.0
2013-09-11 11:10:00,24.51,24.52,24.49,24.49,41500.0,20.4766,20.485,20.4599,20.4599,41500.0
2013-09-11 11:20:00,24.49,24.51,24.49,24.51,27500.0,20.4599,20.4766,20.4599,20.4766,27500.0
2013-09-11 11:30:00,24.51,24.57,24.5,24.56,52500.0,20.4766,20.5267,20.4683,20.5184,52500.0
2013-09-11 11:40:00,24.56,24.56,24.55,24.55,22000.0,20.5184,20.5184,20.51,20.51,22000.0
2013-09-11 11:50:00,24.55,24.56,24.54,24.56,17500.0,20.51,20.5184,20.5017,20.5184,17500.0
2013-09-11 12:00:00,24.55,24.56,24.55,24.56,530000.0,20.51,20.5184,20.51,20.5184,530000.0
2013-09-11 12:10:00,24.56,24.57,24.56,24.57,16500.0,20.5184,20.5267,20.5184,20.5267,16500.0
2013-09-11 12:20:00,24.56,24.57,24.56,24.57,23000.0,20.5184,20.5267,20.5184,20.5267,23000.0
2013-09-11 12:30:00,24.58,24.58,24.57,24.58,41000.0,20.5351,20.5351,20.5267,20.5351,41000.0
2013-09-11 12:40:00,24.58,24.58,24.56,24.58,28000.0,20.5351,20.5351,20.5184,20.5351,28000.0
2013-09-11 12:50:00,24.58,24.6,24.57,24.6,29500.0,20.5351,20.5518,20.5267,20.5518,29500.0
2013-09-11 13:00:00,24.6,24.6,24.57,24.58,23000.0,20.5518,20.5518,20.5267,20.5351,23000.0
2013-09-11 13:10:00,24.59,24.59,24.58,24.59,61500.0,20.5435,20.5435,20.5351,20.5435,61500.0
2013-09-11 13:20:00,24.59,24.61,24.59,24.61,49500.0,20.5435,20.5602,20.5435,20.5602,49500.0
2013-09-11 13:30:00,24.61,24.63,24.61,24.62,52000.0,20.5602,20.5769,20.5602,20.5685,52000.0
2013-09-11 13:40:00,24.62,24.62,24.61,24.62,17500.0,20.5685,20.5685,20.5602,20.5685,17500.0
2013-09-11 13:50:00,24.62,24.62,24.6,24.61,5500.0,20.5685,20.5685,20.5518,20.5602,5500.0
2013-09-11 14:00:00,24.61,24.62,24.6,24.62,38500.0,20.5602,20.5685,20.5518,20.5685,38500.0
2013-09-11 14:10:00,24.62,24.62,24.59,24.6,57500.0,20.5685,20.5685,20.5435,20.5518,57500.0
2013-09-11 14:20:00,24.59,24.6,24.58,24.6,26000.0,20.5435,20.5518,20.5351,20.5518,26000.0
2013-09-11 14:30:00,24.59,24.6,24.58,24.58,54500.0,20.5435,20.5518,20.5351,20.5351,54500.0
2013-09-11 14:40:00,24.59,24.6,24.57,24.6,66500.0,20.5435,20.5518,20.5267,20.5518,66500.0
2013-09-11 14:50:00,24.59,24.6,24.56,24.57,279000.0,20.5435,20.5518,20.5184,20.5267,279000.0
2013-09-11 15:00:00,24.57,24.58,24.56,24.56,75500.0,20.5267,20.5351,20.5184,20.5184,75500.0
2013-09-11 15:10:00,24.56,24.57,24.56,24.56,38500.0,20.5184,20.5267,20.5184,20.5184,38500.0
2013-09-11 15:20:00,24.57,24.58,24.56,24.56,70000.0,20.5267,20.5351,20.5184,20.5184,70000.0
2013-09-11 15:30:00,24.56,24.58,24.56,24.58,113000.0,20.5184,20.5351,20.5184,20.5351,113000.0
2013-09-11 15:40:00,24.58,24.58,24.56,24.57,58500.0,20.5351,20.5351,20.5184,20.5267,58500.0
2013-09-11 15:50:00,24.57,24.62,24.57,24.62,168500.0,20.5267,20.5685,20.5267,20.5685,168500.0
2013-09-12 09:30:00,24.63,24.67,24.6,24.6,221000.0,20.5769,20.6103,20.5518,20.5518,221000.0
2013-09-12 09:40:00,24.61,24.64,24.58,24.63,117000.0,20.5602,20.5852,20.5351,20.5769,117000.0
2013-09-12 09:50:00,24.63,24.65,24.61,24.64,77500.0,20.5769,20.5936,20.5602,20.5852,77500.0
2013-09-12 10:00:00,24.65,24.66,24.64,24.65,55500.0,20.5936,20.6019,20.5852,20.5936,55500.0
2013-09-12 10:10:00,24.65,24.65,24.62,24.64,81000.0,20.5936,20.5936,20.5685,20.5852,81000.0
2013-09-12 10:20:00,24.64,24.65,24.63,24.65,62000.0,20.5852,20.5936,20.5769,20.5936,62000.0
2013-09-12 10:30:00,24.65,24.67,24.65,24.65,54000.0,20.5936,20.6103,20.5936,20.5936,54000.0
2013-09-12 10:40:00,24.65,24.66,24.64,24.65,37000.0,20.5936,20.6019,20.5852,20.5936,37000.0
2013-09-12 10:50:00,24.65,24.65,24.62,24.63,42000.0,20.5936,20.5936,20.5685,20.5769,42000.0
2013-09-12 11:00:00,24.62,24.64,24.62,24.62,43000.0,20.5685,20.5852,20.5685,20.5685,43000.0
2013-09-12 11:10:00,24.61,24.61,24.58,24.59,107000.0,20.5602,20.5602,20.5351,20.5435,107000.0
2013-09-12 11:20:00,24.59,24.61,24.58,24.59,71000.0,20.5435,20.5602,20.5351,20.5435,71000.0
2013-09-12 11:30:00,24.6,24.61,24.54,24.54,65500.0,20.5518,20.5602,20.5017,20.5017,65500.0
2013-09-12 11:40:00,24.54,24.57,24.54,24.56,32000.0,20.5017,20.5267,20.5017,20.5184,32000.0
2013-09-12 11:50:00,24.56,24.58,24.56,24.57,33500.0,20.5184,20.5351,20.5184,20.5267,33500.0
2013-09-12 12:00:00,24.56,24.57,24.55,24.56,31500.0,20.5184,20.5267,20.51,20.5184,31500.0
2013-09-12 12:10:00,24.56,24.56,24.54,24.54,45000.0,20.5184,20.5184,20.5017,20.5017,45000.0
2013-09-12 12:20:00,24.54,24.54,24.5,24.52,77000.0,20.5017,20.5017,20.4683,20.485,77000.0
2013-09-12 12:30:00,24.52,24.53,24.52,24.53,56000.0,20.485,20.4933,20.485,20.4933,56000.0
2013-09-12 12:40:00,24.53,24.54,24.52,24.53,46000.0,20.4933,20.5017,20.485,20.4933,46000.0
2013-09-12 12:50:00,24.54,24.54,24.53,24.54,37000.0,20.5017,20.5017,20.4933,20.5017,37000.0
2013-09-12 13:00:00,24.55,24.57,24.54,24.57,44500.0,20.51,20.5267,20.5017,20.5267,44500.0
2013-09-12 13:10:00,24.57,24.59,24.57,24.59,32000.0,20.5267,20.5435,20.5267,20.5435,32000.0
2013-09-12 13:20:00,24.59,24.59,24.58,24.59,66000.0,20.5435,20.5435,20.5351,20.5435,66000.0
2013-09-12 13:30:00,24.59,24.59,24.56,24.58,37000.0,20.5435,20.5435,20.5184,20.5351,37000.0
2013-09-12 13:40:00,24.58,24.58,24.56,24.56,30000.0,20.5351,20.5351,20.5184,20.5184,30000.0
2013-09-12 13:50:00,24.57,24.58,24.56,24.58,148500.0,20.5267,20.5351,20.5184,20.5351,148500.0
2013-09-12 14:00:00,24.58,24.59,24.58,24.59,42500.0,20.5351,20.5435,20.5351,20.5435,42500.0
2013-09-12 14:10:00,24.59,24.6,24.58,24.59,79500.0,20.5435,20.5518,20.5351,20.5435,79500.0
2013-09-12 14:20:00,24.58,24.58,24.57,24.58,58000.0,20.5351,20.5351,20.5267,20.5351,58000.0
2013-09-12 14:30:00,24.58,24.58,24.55,24.55,47000.0,20.5351,20.5351,20.51,20.51,47000.0
2013-09-12 14:40:00,24.56,24.58,24.55,24.58,21500.0,20.5184,20.5351,20.51,20.5351,21500.0
2013-09-12 14:50:00,24.58,24.6,24.58,24.59,52000.0,20.5351,20.5518,20.5351,20.5435,52000.0
2013-09-12 15:00:00,24.59,24.59,24.55,24.55,33000.0,20.5435,20.5435,20.51,20.51,33000.0
2013-09-12 15:10:00,24.56,24.56,24.53,24.55,66500.0,20.5184,20.5184,20.4933,20.51,66500.0
2013-09-12 15:20:00,24.54,24.56,24.54,24.56,63500.0,20.5017,20.5184,20.5017,20.5184,63500.0
2013-09-12 15:30:00,24.56,24.57,24.55,24.56,70000.0,20.5184,20.5267,20.51,20.5184,70000.0
2013-09-12 15:40:00,24.56,24.56,24.53,24.53,67500.0,20.5184,20.5184,20.4933,20.4933,67500.0
2013-09-12 15:50:00,24.53,24.55,24.52,24.55,129000.0,20.4933,20.51,20.485,20.51,129000.0
2013-09-13 09:30:00,24.61,24.61,24.55,24.6,158000.0,20.5602,20.5602,20.51,20.5518,158000.0
2013-09-13 09:40:00,24.6,24.6,24.55,24.56,124500.0,20.5518,20.5518,20.51,20.5184,124500.0
2013-09-13 09:50:00,24.57,24.59,24.55,24.59,110000.0,20.5267,20.5435,20.51,20.5435,110000.0
2013-09-13 10:00:00,24.59,24.59,24.51,24.51,35500.0,20.5435,20.5435,20.4766,20.4766,35500.0
2013-09-13 10:10:00,24.5,24.51,24.48,24.5,53500.0,20.4683,20.4766,20.4516,20.4683,53500.0
2013-09-13 10:20:00,24.49,24.51,24.47,24.5,53500.0,20.4599,20.4766,20.4432,20.4683,53500.0
2013-09-13 10:30:00,24.5,24.53,24.5,24.53,39500.0,20.4683,20.4933,20.4683,20.4933,39500.0
2013-09-13 10:40:00,24.53,24.57,24.53,24.54,100000.0,20.4933,20.5267,20.4933,20.5017,100000.0
2013-09-13 10:50:00,24.54,24.56,24.54,24.55,132000.0,20.5017,20.5184,20.5017,20.51,132000.0
2013-09-13 11:00:00,24.55,24.55,24.54,24.55,23000.0,20.51,20.51,20.5017,20.51,23000.0
2013-09-13 11:10:00,24.55,24.56,24.54,24.55,27000.0,20.51,20.5184,20.5017,20.51,27000.0
2013-09-13 11:20:00,24.54,24.58,24.54,24.57,26000.0,20.5017,20.5351,20.5017,20.5267,26000.0
2013-09-13 11:30:00,24.57,24.57,24.55,24.56,18500.0,20.5267,20.5267,20.51,20.5184,18500.0
2013-09-13 11:40:00,24.55,24.56,24.54,24.56,13500.0,20.51,20.5184,20.5017,20.5184,13500.0
2013-09-13 11:50:00,24.56,24.56,24.55,24.56,31500.0,20.5184,20.5184,20.51,20.5184,31500.0
2013-09-13 12:00:00,24.56,24.56,24.54,24.55,54000.0,20.5184,20.5184,20.5017,20.51,54000.0
2013-09-13 12:10:00,24.55,24.56,24.54,24.56,18000.0,20.51,20.5184,20.5017,20.5184,18000.0
2013-09-13 12:20:00,24.57,24.58,24.55,24.56,22000.0,20.5267,20.5351,20.51,20.5184,22000.0
2013-09-13 12:30:00,24.56,24.57,24.54,24.54,18000.0,20.5184,20.5267,20.5017,20.5017,18000.0
2013-09-13 12:40:00,24.54,24.56,24.53,24.55,22500.0,20.5017,20.5184,20.4933,20.51,22500.0
2013-09-13 12:50:00,24.56,24.56,24.55,24.55,8000.0,20.5184,20.5184,20.51,20.51,8000.0
2013-09-13 13:00:00,24.56,24.57,24.56,24.57,24000.0,20.5184,20.5267,20.5184,20.5267,24000.0
2013-09-13 13:10:00,24.56,24.57,24.55,24.55,25000.0,20.5184,20.5267,20.51,20.51,25000.0
2013-09-13 13:20:00,24.56,24.57,24.55,24.56,40500.0,20.5184,20.5267,20.51,20.5184,40500.0
2013-09-13 13:30:00,24.57,24.57,24.56,24.56,27500.0,20.5267,20.5267,20.5184,20.5184,27500.0
2013-09-13 13:40:00,24.56,24.58,24.56,24.57,16000.0,20.5184,20.5351,20.5184,20.5267,16000.0
2013-09-13 13:50:00,24.58,24.58,24.57,24.57,24500.0,20.5351,20.5351,20.5267,20.5267,24500.0
2013-09-13 14:00:00,24.58,24.6,24.58,24.59,71000.0,20.5351,20.5518,20.5351,20.5435,71000.0
2013-09-13 14:10:00,24.58,24.59,24.58,24.58,92500.0,20.5351,20.5435,20.5351,20.5351,92500.0
2013-09-13 14:20:00,24.58,24.59,24.58,24.59,33500.0,20.5351,20.5435,20.5351,20.5435,33500.0
2013-09-13 14:30:00,24.59,24.6,24.59,24.6,31500.0,20.5435,20.5518,20.5435,20.5518,31500.0
2013-09-13 14:40:00,24.59,24.6,24.59,24.59,35000.0,20.5435,20.5518,20.5435,20.5435,35000.0
2013-09-13 14:50:00,24.59,24.6,24.59,24.59,49000.0,20.5435,20.5518,20.5435,20.5435,49000.0
2013-09-13 15:00:00,24.59,24.6,24.58,24.58,237500.0,20.5435,20.5518,20.5351,20.5351,237500.0
2013-09-13 15:10:00,24.59,24.6,24.58,24.6,186000.0,20.5435,20.5518,20.5351,20.5518,186000.0
2013-09-13 15:20:00,24.6,24.6,24.59,24.59,185500.0,20.5518,20.5518,20.5435,20.5435,185500.0
2013-09-13 15:30:00,24.59,24.6,24.58,24.59,140000.0,20.5435,20.5518,20.5351,20.5435,140000.0
2013-09-13 15:40:00,24.59,24.59,24.58,24.58,60000.0,20.5435,20.5435,20.5351,20.5351,60000.0
2013-09-13 15:50:00,24.58,24.6,24.58,24.6,267000.0,20.5351,20.5518,20.5351,20.5518,267000.0
2013-09-16 09:30:00,24.91,24.92,24.86,24.86,297500.0,20.8108,20.8192,20.769,20.769,297500.0
2013-09-16 09:40:00,24.86,24.86,24.81,24.85,75500.0,20.769,20.769,20.7273,20.7607,75500.0
2013-09-16 09:50:00,24.85,24.85,24.82,24.82,48500.0,20.7607,20.7607,20.7356,20.7356,48500.0
2013-09-16 10:00:00,24.82,24.84,24.77,24.82,69500.0,20.7356,20.7523,20.6938,20.7356,69500.0
2013-09-16 10:10:00,24.81,24.85,24.81,24.82,164000.0,20.7273,20.7607,20.7273,20.7356,164000.0
2013-09-16 10:20:00,24.81,24.83,24.81,24.81,50500.0,20.7273,20.744,20.7273,20.7273,50500.0
2013-09-16 10:30:00,24.81,24.84,24.8,24.8,75500.0,20.7273,20.7523,20.7189,20.7189,75500.0
2013-09-16 10:40:00,24.81,24.82,24.78,24.81,64500.0,20.7273,20.7356,20.7022,20.7273,64500.0
2013-09-16 10:50:00,24.81,24.82,24.76,24.77,129500.0,20.7273,20.7356,20.6855,20.6938,129500.0
2013-09-16 11:00:00,24.77,24.79,24.76,24.78,142500.0,20.6938,20.7105,20.6855,20.7022,142500.0
2013-09-16 11:10:00,24.78,24.8,24.78,24.79,40500.0,20.7022,20.7189,20.7022,20.7105,40500.0
2013-09-16 11:20:00,24.79,24.8,24.78,24.8,77500.0,20.7105,20.7189,20.7022,20.7189,77500.0
2013-09-16 11:30:00,24.79,24.8,24.78,24.79,130000.0,20.7105,20.7189,20.7022,20.7105,130000.0
2013-09-16 11:40:00,24.79,24.81,24.79,24.8,59000.0,20.7105,20.7273,20.7105,20.7189,59000.0
2013-09-16 11:50:00,24.81,24.82,24.79,24.82,75000.0,20.7273,20.7356,20.7105,20.7356,75000.0
2013-09-16 12:00:00,24.82,24.82,24.8,24.8,140000.0,20.7356,20.7356,20.7189,20.7189,140000.0
2013-09-16 12:10:00,24.8,24.82,24.8,24.81,49500.0,20.7189,20.7356,20.7189,20.7273,49500.0
2013-09-16 12:20:00,24.81,24.82,24.8,24.81,118000.0,20.7273,20.7356,20.7189,20.7273,118000.0
2013-09-16 12:30:00,24.81,24.82,24.8,24.81,49500.0,20.7273,20.7356,20.7189,20.7273,49500.0
2013-09-16 12:40:00,24.81,24.81,24.8,24.8,51000.0,20.7273,20.7273,20.7189,20.7189,51000.0
2013-09-16 12:50:00,24.8,24.81,24.78,24.78,39000.0,20.7189,20.7273,20.7022,20.7022,39000.0
2013-09-16 13:00:00,24.78,24.79,24.78,24.78,41000.0,20.7022,20.7105,20.7022,20.7022,41000.0
2013-09-16 13:10:00,24.78,24.79,24.77,24.78,21500.0,20.7022,20.7105,20.6938,20.7022,21500.0
2013-09-16 13:20:00,24.77,24.79,24.77,24.78,65000.0,20.6938,20.7105,20.6938,20.7022,65000.0
2013-09-16 13:30:00,24.77,24.78,24.74,24.75,84000.0,20.6938,20.7022,20.6688,20.6771,84000.0
2013-09-16 13:40:00,24.75,24.75,24.69,24.73,41000.0,20.6771,20.6771,20.627,20.6604,41000.0
2013-09-16 13:50:00,24.73,24.75,24.73,24.75,98500.0,20.6604,20.6771,20.6604,20.6771,98500.0
2013-09-16 14:00:00,24.75,24.76,24.74,24.74,69500.0,20.6771,20.6855,20.6688,20.6688,69500.0
2013-09-16 14:10:00,24.74,24.75,24.72,24.75,60000.0,20.6688,20.6771,20.6521,20.6771,60000.0
2013-09-16 14:20:00,24.75,24.75,24.73,24.73,26500.0,20.6771,20.6771,20.6604,20.6604,26500.0
2013-09-16 14:30:00,24.73,24.74,24.71,24.72,132500.0,20.6604,20.6688,20.6437,20.6521,132500.0
2013-09-16 14:40:00,24.72,24.74,24.71,24.73,54500.0,20.6521,20.6688,20.6437,20.6604,54500.0
2013-09-16 14:50:00,24.73,24.74,24.72,24.72,159500.0,20.6604,20.6688,20.6521,20.6521,159500.0
2013-09-16 15:00:00,24.72,24.74,24.71,24.74,71000.0,20.6521,20.6688,20.6437,20.6688,71000.0
2013-09-16 15:10:00,24.74,24.75,24.74,24.74,86500.0,20.6688,20.6771,20.6688,20.6688,86500.0
2013-09-16 15:20:00,24.75,24.75,24.72,24.72,103000.0,20.6771,20.6771,20.6521,20.6521,103000.0
2013-09-16 15:30:00,24.72,24.73,24.69,24.71,135500.0,20.6521,20.6604,20.627,20.6437,135500.0
2013-09-16 15:40:00,24.71,24.72,24.69,24.7,114000.0,20.6437,20.6521,20.627,20.6354,114000.0
2013-09-16 15:50:00,24.7,24.72,24.69,24.72,229500.0,20.6354,20.6521,20.627,20.6521,229500.0
2013-09-17 09:30:00,24.73,24.78,24.72,24.76,163000.0,20.6604,20.7022,20.6521,20.6855,163000.0
2013-09-17 09:40:00,24.77,24.79,24.75,24.77,120000.0,20.6938,20.7105,20.6771,20.6938,120000.0
2013-09-17 09:50:00,24.77,24.8,24.76,24.77,86500.0,20.6938,20.7189,20.6855,20.6938,86500.0
2013-09-17 10:00:00,24.77,24.82,24.77,24.81,144000.0,20.6938,20.7356,20.6938,20.7273,144000.0
2013-09-17 10:10:00,24.82,24.84,24.8,24.83,186000.0,20.7356,20.7523,20.7189,20.744,186000.0
2013-09-17 10:20:00,24.83,24.84,24.83,24.83,83000.0,20.744,20.7523,20.744,20.744,83000.0
2013-09-17 10:30:00,24.83,24.85,24.82,24.83,121000.0,20.744,20.7607,20.7356,20.744,121000.0
2013-09-17 10:40:00,24.83,24.84,24.82,24.82,67000.0,20.744,20.7523,20.7356,20.7356,67000.0
2013-09-17 10:50:00,24.82,24.84,24.82,24.83,54000.0,20.7356,20.7523,20.7356,20.744,54000.0
2013-09-17 11:00:00,24.83,24.84,24.82,24.84,69500.0,20.744,20.7523,20.7356,20.7523,69500.0
2013-09-17 11:10:00,24.83,24.84,24.82,24.83,22000.0,20.744,20.7523,20.7356,20.744,22000.0
2013-09-17 11:20:00,24.83,24.83,24.82,24.82,45000.0,20.744,20.744,20.7356,20.7356,45000.0
2013-09-17 11:30:00,24.83,24.83,24.8,24.81,27500.0,20.744,20.744,20.7189,20.7273,27500.0
2013-09-17 11:40:00,24.8,24.82,24.8,24.81,31000.0,20.7189,20.7356,20.7189,20.7273,31000.0
2013-09-17 11:50:00,24.81,24.82,24.81,24.81,22500.0,20.7273,20.7356,20.7273,20.7273,22500.0
2013-09-17 12:00:00,24.82,24.82,24.82,24.82,71000.0,20.7356,20.7356,20.7356,20.7356,71000.0
2013-09-17 12:10:00,24.82,24.82,24.8,24.82,27500.0,20.7356,20.7356,20.7189,20.7356,27500.0
2013-09-17 12:20:00,24.82,24.82,24.82,24.82,10500.0,20.7356,20.7356,20.7356,20.7356,10500.0
2013-09-17 12:30:00,24.82,24.82,24.81,24.81,26500.0,20.7356,20.7356,20.7273,20.7273,26500.0
2013-09-17 12:40:00,24.81,24.82,24.81,24.81,428500.0,20.7273,20.7356,20.7273,20.7273,428500.0
2013-09-17 12:50:00,24.82,24.83,24.81,24.83,36000.0,20.7356,20.744,20.7273,20.744,36000.0
2013-09-17 13:00:00,24.83,24.84,24.83,24.83,23000.0,20.744,20.7523,20.744,20.744,23000.0
2013-09-17 13:10:00,24.83,24.84,24.83,24.83,21500.0,20.744,20.7523,20.744,20.744,21500.0
2013-09-17 13:20:00,24.83,24.84,24.83,24.84,23500.0,20.744,20.7523,20.744,20.7523,23500.0
2013-09-17 13:30:00,24.84,24.85,24.84,24.84,27500.0,20.7523,20.7607,20.7523,20.7523,27500.0
2013-09-17 13:40:00,24.84,24.85,24.84,24.85,45500.0,20.7523,20.7607,20.7523,20.7607,45500.0
2013-09-17 13:50:00,24.85,24.86,24.85,24.86,38500.0,20.7607,20.769,20.7607,20.769,38500.0
2013-09-17 14:00:00,24.86,24.87,24.86,24.86,65000.0,20.769,20.7774,20.769,20.769,65000.0
2013-09-17 14:10:00,24.86,24.87,24.86,24.87,23000.0,20.769,20.7774,20.769,20.7774,23000.0
2013-09-17 14:20:00,24.87,24.88,24.86,24.88,43500.0,20.7774,20.7857,20.769,20.7857,43500.0
2013-09-17 14:30:00,24.88,24.89,24.87,24.89,32000.0,20.7857,20.7941,20.7774,20.7941,32000.0
2013-09-17 14:40:00,24.88,24.89,24.88,24.88,187500.0,20.7857,20.7941,20.7857,20.7857,187500.0
2013-09-17 14:50:00,24.88,24.89,24.88,24.89,54000.0,20.7857,20.7941,20.7857,20.7941,54000.0
2013-09-17 15:00:00,24.89,24.89,24.88,24.89,49500.0,20.7941,20.7941,20.7857,20.7941,49500.0
2013-09-17 15:10:00,24.89,24.89,24.88,24.88,64000.0,20.7941,20.7941,20.7857,20.7857,64000.0
2013-09-17 15:20:00,24.89,24.89,24.88,24.89,69500.0,20.7941,20.7941,20.7857,20.7941,69500.0
2013-09-17 15:30:00,24.89,24.89,24.87,24.88,96500.0,20.7941,20.7941,20.7774,20.7857,96500.0
2013-09-17 15:40:00,24.88,24.9,24.87,24.9,115000.0,20.7857,20.8024,20.7774,20.8024,115000.0
2013-09-17 15:50:00,24.9,24.91,24.89,24.91,69500.0,20.8024,20.8108,20.7941,20.8108,69500.0
2013-09-18 09:30:00,24.9,24.92,24.88,24.9,200000.0,20.8024,20.8192,20.7857,20.8024,200000.0
2013-09-18 09:40:00,24.9,24.91,24.87,24.91,430500.0,20.8024,20.8108,20.7774,20.8108,430500.0
2013-09-18 09:50:00,24.9,24.9,24.89,24.89,14000.0,20.8024,20.8024,20.7941,20.7941,14000.0
2013-09-18 10:00:00,24.88,24.9,24.86,24.89,26000.0,20.7857,20.8024,20.769,20.7941,26000.0
2013-09-18 10:10:00,24.88,24.88,24.86,24.87,42000.0,20.7857,20.7857,20.769,20.7774,42000.0
2013-09-18 10:20:00,24.86,24.86,24.82,24.82,22000.0,20.769,20.769,20.7356,20.7356,22000.0
2013-09-18 10:30:00,24.83,24.85,24.82,24.84,35500.0,20.744,20.7607,20.7356,20.7523,35500.0
2013-09-18 10:40:00,24.85,24.85,24.8,24.81,43000.0,20.7607,20.7607,20.7189,20.7273,43000.0
2013-09-18 10:50:00,24.81,24.83,24.81,24.82,11000.0,20.7273,20.744,20.7273,20.7356,11000.0
2013-09-18 11:00:00,24.81,24.82,24.81,24.82,18500.0,20.7273,20.7356,20.7273,20.7356,18500.0
2013-09-18 11:10:00,24.82,24.82,24.79,24.79,29500.0,20.7356,20.7356,20.7105,20.7105,29500.0
2013-09-18 11:20:00,24.79,24.8,24.78,24.8,15000.0,20.7105,20.7189,20.7022,20.7189,15000.0
2013-09-18 11:30:00,24.8,24.8,24.79,24.79,22500.0,20.7189,20.7189,20.7105,20.7105,22500.0
2013-09-18 11:40:00,24.78,24.78,24.77,24.77,23500.0,20.7022,20.7022,20.6938,20.6938,23500.0
2013-09-18 11:50:00,24.78,24.78,24.75,24.75,86000.0,20.7022,20.7022,20.6771,20.6771,86000.0
2013-09-18 12:00:00,24.75,24.76,24.74,24.76,29000.0,20.6771,20.6855,20.6688,20.6855,29000.0
2013-09-18 12:10:00,24.76,24.77,24.75,24.76,14000.0,20.6855,20.6938,20.6771,20.6855,14000.0
2013-09-18 12:20:00,24.76,24.77,24.76,24.76,24500.0,20.6855,20.6938,20.6855,20.6855,24500.0
2013-09-18 12:30:00,24.75,24.77,24.75,24.77,8000.0,20.6771,20.6938,20.6771,20.6938,8000.0
2013-09-18 12:40:00,24.77,24.78,24.77,24.78,20000.0,20.6938,20.7022,20.6938,20.7022,20000.0
2013-09-18 12:50:00,24.77,24.79,24.77,24.79,199000.0,20.6938,20.7105,20.6938,20.7105,199000.0
2013-09-18 13:00:00,24.79,24.8,24.78,24.78,33500.0,20.7105,20.7189,20.7022,20.7022,33500.0
2013-09-18 13:10:00,24.78,24.8,24.78,24.8,32000.0,20.7022,20.7189,20.7022,20.7189,32000.0
2013-09-18 13:20:00,24.79,24.8,24.79,24.8,100500.0,20.7105,20.7189,20.7105,20.7189,100500.0
2013-09-18 13:30:00,24.79,24.8,24.78,24.78,16000.0,20.7105,20.7189,20.7022,20.7022,16000.0
2013-09-18 13:40:00,24.78,24.79,24.78,24.78,54000.0,20.7022,20.7105,20.7022,20.7022,54000.0
2013-09-18 13:50:00,24.78,24.79,24.77,24.77,35500.0,20.7022,20.7105,20.6938,20.6938,35500.0
2013-09-18 14:00:00,24.78,25.01,24.78,25.0,282500.0,20.7022,20.8943,20.7022,20.886,282500.0
2013-09-18 14:10:00,25.01,25.08,25.01,25.04,81000.0,20.8943,20.9528,20.8943,20.9194,81000.0
2013-09-18 14:20:00,25.06,25.09,25.05,25.05,64000.0,20.9361,20.9612,20.9278,20.9278,64000.0
2013-09-18 14:30:00,25.06,25.07,25.04,25.06,32000.0,20.9361,20.9445,20.9194,20.9361,32000.0
2013-09-18 14:40:00,25.06,25.11,25.06,25.11,52000.0,20.9361,20.9779,20.9361,20.9779,52000.0
2013-09-18 14:50:00,25.11,25.18,25.11,25.18,89500.0,20.9779,21.0364,20.9779,21.0364,89500.0
2013-09-18 15:00:00,25.19,25.2,25.16,25.17,70000.0,21.0447,21.0531,21.0197,21.028,70000.0
2013-09-18 15:10:00,25.17,25.18,25.15,25.15,50500.0,21.028,21.0364,21.0113,21.0113,50500.0
2013-09-18 15:20:00,25.15,25.16,25.13,25.13,364000.0,21.0113,21.0197,20.9946,20.9946,364000.0
2013-09-18 15:30:00,25.13,25.16,25.13,25.16,91500.0,20.9946,21.0197,20.9946,21.0197,91500.0
2013-09-18 15:40:00,25.16,25.16,25.14,25.16,255000.0,21.0197,21.0197,21.003,21.0197,255000.0
2013-09-18 15:50:00,25.15,25.16,25.13,25.16,252000.0,21.0113,21.0197,20.9946,21.0197,252000.0
2013-09-19 09:30:00,25.23,25.23,25.19,25.19,174500.0,21.0781,21.0781,21.0447,21.0447,174500.0
2013-09-19 09:40:00,25.19,25.19,25.14,25.15,104500.0,21.0447,21.0447,21.003,21.0113,104500.0
2013-09-19 09:50:00,25.15,25.17,25.12,25.17,52000.0,21.0113,21.028,20.9862,21.028,52000.0
2013-09-19 10:00:00,25.17,25.2,25.15,25.17,49000.0,21.028,21.0531,21.0113,21.028,49000.0
2013-09-19 10:10:00,25.18,25.2,25.15,25.16,81500.0,21.0364,21.0531,21.0113,21.0197,81500.0
2013-09-19 10:20:00,25.16,25.2,25.16,25.17,44000.0,21.0197,21.0531,21.0197,21.028,44000.0
2013-09-19 10:30:00,25.17,25.18,25.14,25.18,56500.0,21.028,21.0364,21.003,21.0364,56500.0
2013-09-19 10:40:00,25.18,25.2,25.17,25.17,19000.0,21.0364,21.0531,21.028,21.028,19000.0
2013-09-19 10:50:00,25.15,25.17,25.14,25.16,28500.0,21.0113,21.028,21.003,21.0197,28500.0
2013-09-19 11:00:00,25.17,25.17,25.15,25.15,69500.0,21.028,21.028,21.0113,21.0113,69500.0
2013-09-19 11:10:00,25.15,25.17,25.14,25.17,39500.0,21.0113,21.028,21.003,21.028,39500.0
2013-09-19 11:20:00,25.17,25.17,25.15,25.16,48500.0,21.028,21.028,21.0113,21.0197,48500.0
2013-09-19 11:30:00,25.17,25.17,25.12,25.13,34000.0,21.028,21.028,20.9862,20.9946,34000.0
2013-09-19 11:40:00,25.13,25.15,25.13,25.14,31000.0,20.9946,21.0113,20.9946,21.003,31000.0
2013-09-19 11:50:00,25.14,25.14,25.12,25.14,59000.0,21.003,21.003,20.9862,21.003,59000.0
2013-09-19 12:00:00,25.13,25.17,25.13,25.17,63000.0,20.9946,21.028,20.9946,21.028,63000.0
2013-09-19 12:10:00,25.17,25.17,25.14,25.14,81000.0,21.028,21.028,21.003,21.003,81000.0
2013-09-19 12:20:00,25.14,25.15,25.14,25.15,31000.0,21.003,21.0113,21.003,21.0113,31000.0
2013-09-19 12:30:00,25.15,25.15,25.13,25.14,42500.0,21.0113,21.0113,20.9946,21.003,42500.0
2013-09-19 12:40:00,25.14,25.15,25.13,25.13,43500.0,21.003,21.0113,20.9946,20.9946,43500.0
2013-09-19 12:50:00,25.13,25.14,25.12,25.13,60500.0,20.9946,21.003,20.9862,20.9946,60500.0
2013-09-19 13:00:00,25.12,25.14,25.09,25.1,161500.0,20.9862,21.003,20.9612,20.9695,161500.0
2013-09-19 13:10:00,25.1,25.12,25.1,25.11,34500.0,20.9695,20.9862,20.9695,20.9779,34500.0
2013-09-19 13:20:00,25.12,25.12,25.11,25.11,34000.0,20.9862,20.9862,20.9779,20.9779,34000.0
2013-09-19 13:30:00,25.11,25.11,25.09,25.11,48000.0,20.9779,20.9779,20.9612,20.9779,48000.0
2013-09-19 13:40:00,25.11,25.11,25.09,25.1,44500.0,20.9779,20.9779,20.9612,20.9695,44500.0
2013-09-19 13:50:00,25.09,25.09,25.08,25.08,45500.0,20.9612,20.9612,20.9528,20.9528,45500.0
2013-09-19 14:00:00,25.08,25.09,25.08,25.09,32000.0,20.9528,20.9612,20.9528,20.9612,32000.0
2013-09-19 14:10:00,25.09,25.11,25.09,25.11,35000.0,20.9612,20.9779,20.9612,20.9779,35000.0
2013-09-19 14:20:00,25.11,25.11,25.09,25.1,25000.0,20.9779,20.9779,20.9612,20.9695,25000.0
2013-09-19 14:30:00,25.09,25.1,25.08,25.1,41500.0,20.9612,20.9695,20.9528,20.9695,41500.0
2013-09-19 14:40:00,25.1,25.1,25.08,25.1,46000.0,20.9695,20.9695,20.9528,20.9695,46000.0
2013-09-19 14:50:00,25.1,25.11,25.09,25.1,160000.0,20.9695,20.9779,20.9612,20.9695,160000.0
2013-09-19 15:00:00,25.1,25.12,25.1,25.12,77500.0,20.9695,20.9862,20.9695,20.9862,77500.0
2013-09-19 15:10:00,25.11,25.13,25.11,25.13,109500.0,20.9779,20.9946,20.9779,20.9946,109500.0
2013-09-19 15:20:00,25.13,25.14,25.12,25.13,75500.0,20.9946,21.003,20.9862,20.9946,75500.0
2013-09-19 15:30:00,25.13,25.14,25.12,25.13,310500.0,20.9946,21.003,20.9862,20.9946,310500.0
2013-09-19 15:40:00,25.13,25.14,25.11,25.12,207000.0,20.9946,21.003,20.9779,20.9862,207000.0
2013-09-19 15:50:00,25.12,25.12,25.1,25.11,297000.0,20.9862,20.9862,20.9695,20.9779,297000.0
2013-09-20 09:30:00,25.19,25.19,25.14,25.16,92500.0,21.0447,21.0447,21.003,21.0197,92500.0
2013-09-20 09:40:00,25.15,25.15,25.1,25.1,27000.0,21.0113,21.0113,20.9695,20.9695,27000.0
2013-09-20 09:50:00,25.11,25.12,25.06,25.09,43500.0,20.9779,20.9862,20.9361,20.9612,43500.0
2013-09-20 10:00:00,25.09,25.1,25.07,25.08,23500.0,20.9612,20.9695,20.9445,20.9528,23500.0
2013-09-20 10:10:00,25.08,25.08,25.04,25.06,28500.0,20.9528,20.9528,20.9194,20.9361,28500.0
2013-09-20 10:20:00,25.07,25.09,25.07,25.08,18500.0,20.9445,20.9612,20.9445,20.9528,18500.0
2013-09-20 10:30:00,25.07,25.1,25.07,25.08,42500.0,20.9445,20.9695,20.9445,20.9528,42500.0
2013-09-20 10:40:00,25.09,25.09,25.07,25.08,43500.0,20.9612,20.9612,20.9445,20.9528,43500.0
2013-09-20 10:50:00,25.08,25.08,25.05,25.06,50500.0,20.9528,20.9528,20.9278,20.9361,50500.0
2013-09-20 11:00:00,25.06,25.07,25.04,25.05,117500.0,20.9361,20.9445,20.9194,20.9278,117500.0
2013-09-20 11:10:00,25.04,25.04,25.02,25.03,34000.0,20.9194,20.9194,20.9027,20.9111,34000.0
2013-09-20 11:20:00,25.03,25.03,25.0,25.01,65000.0,20.9111,20.9111,20.886,20.8943,65000.0
2013-09-20 11:30:00,25.02,25.02,25.0,25.0,42000.0,20.9027,20.9027,20.886,20.886,42000.0
2013-09-20 11:40:00,25.01,25.01,25.0,25.01,47500.0,20.8943,20.8943,20.886,20.8943,47500.0
2013-09-20 11:50:00,25.0,25.01,24.97,24.97,79000.0,20.886,20.8943,20.8609,20.8609,79000.0
2013-09-20 12:00:00,24.98,25.01,24.97,25.0,82500.0,20.8693,20.8943,20.8609,20.886,82500.0
2013-09-20 12:10:00,24.99,25.0,24.98,24.98,29500.0,20.8776,20.886,20.8693,20.8693,29500.0
2013-09-20 12:20:00,24.99,24.99,24.96,24.98,36000.0,20.8776,20.8776,20.8526,20.8693,36000.0
2013-09-20 12:30:00,24.97,24.98,24.96,24.98,65000.0,20.8609,20.8693,20.8526,20.8693,65000.0
2013-09-20 12:40:00,24.98,25.0,24.98,25.0,62000.0,20.8693,20.886,20.8693,20.886,62000.0
2013-09-20 12:50:00,25.0,25.01,24.99,25.0,105500.0,20.886,20.8943,20.8776,20.886,105500.0
2013-09-20 13:00:00,25.0,25.01,24.98,24.98,86500.0,20.886,20.8943,20.8693,20.8693,86500.0
2013-09-20 13:10:00,24.99,24.99,24.97,24.97,42000.0,20.8776,20.8776,20.8609,20.8609,42000.0
2013-09-20 13:20:00,24.97,24.98,24.96,24.98,48500.0,20.8609,20.8693,20.8526,20.8693,48500.0
2013-09-20 13:30:00,24.98,24.99,24.96,24.96,64000.0,20.8693,20.8776,20.8526,20.8526,64000.0
2013-09-20 13:40:00,24.96,24.96,24.94,24.96,35000.0,20.8526,20.8526,20.8359,20.8526,35000.0
2013-09-20 13:50:00,24.96,24.98,24.95,24.95,34500.0,20.8526,20.8693,20.8442,20.8442,34500.0
2013-09-20 14:00:00,24.95,24.95,24.94,24.95,48500.0,20.8442,20.8442,20.8359,20.8442,48500.0
2013-09-20 14:10:00,24.95,24.95,24.94,24.94,53500.0,20.8442,20.8442,20.8359,20.8359,53500.0
2013-09-20 14:20:00,24.94,24.97,24.94,24.97,67000.0,20.8359,20.8609,20.8359,20.8609,67000.0
2013-09-20 14:30:00,24.97,24.97,24.94,24.94,60500.0,20.8609,20.8609,20.8359,20.8359,60500.0
2013-09-20 14:40:00,24.94,24.97,24.93,24.96,104000.0,20.8359,20.8609,20.8275,20.8526,104000.0
2013-09-20 14:50:00,24.96,24.97,24.95,24.96,93000.0,20.8526,20.8609,20.8442,20.8526,93000.0
2013-09-20 15:00:00,24.96,24.97,24.96,24.96,87500.0,20.8526,20.8609,20.8526,20.8526,87500.0
2013-09-20 15:10:00,24.96,24.97,24.95,24.96,110000.0,20.8526,20.8609,20.8442,20.8526,110000.0
2013-09-20 15:20:00,24.96,24.96,24.93,24.93,116000.0,20.8526,20.8526,20.8275,20.8275,116000.0
2013-09-20 15:30:00,24.93,24.95,24.92,24.95,164500.0,20.8275,20.8442,20.8192,20.8442,164500.0
2013-09-20 15:40:00,24.95,24.96,24.92,24.94,522500.0,20.8442,20.8526,20.8192,20.8359,522500.0
2013-09-20 15:50:00,24.94,24.98,24.91,24.92,585500.0,20.8359,20.8693,20.8108,20.8192,585500.0
2013-09-23 09:30:00,24.87,24.91,24.83,24.85,218000.0,20.7774,20.8108,20.744,20.7607,218000.0
2013-09-23 09:40:00,24.84,24.85,24.79,24.8,88000.0,20.7523,20.7607,20.7105,20.7189,88000.0
2013-09-23 09:50:00,24.8,24.82,24.79,24.82,154500.0,20.7189,20.7356,20.7105,20.7356,154500.0
2013-09-23 10:00:00,24.81,24.85,24.81,24.82,63000.0,20.7273,20.7607,20.7273,20.7356,63000.0
2013-09-23 10:10:00,24.81,24.83,24.79,24.83,80500.0,20.7273,20.744,20.7105,20.744,80500.0
2013-09-23 10:20:00,24.83,24.83,24.78,24.79,77000.0,20.744,20.744,20.7022,20.7105,77000.0
2013-09-23 10:30:00,24.79,24.82,24.78,24.8,126000.0,20.7105,20.7356,20.7022,20.7189,126000.0
2013-09-23 10:40:00,24.8,24.8,24.77,24.79,118500.0,20.7189,20.7189,20.6938,20.7105,118500.0
2013-09-23 10:50:00,24.79,24.79,24.71,24.72,147000.0,20.7105,20.7105,20.6437,20.6521,147000.0
2013-09-23 11:00:00,24.72,24.75,24.7,24.7,119000.0,20.6521,20.6771,20.6354,20.6354,119000.0
2013-09-23 11:10:00,24.71,24.73,24.69,24.73,117500.0,20.6437,20.6604,20.627,20.6604,117500.0
2013-09-23 11:20:00,24.73,24.74,24.71,24.72,76000.0,20.6604,20.6688,20.6437,20.6521,76000.0
2013-09-23 11:30:00,24.73,24.75,24.73,24.75,83500.0,20.6604,20.6771,20.6604,20.6771,83500.0
2013-09-23 11:40:00,24.75,24.76,24.74,24.75,54500.0,20.6771,20.6855,20.6688,20.6771,54500.0
2013-09-23 11:50:00,24.75,24.76,24.73,24.74,66500.0,20.6771,20.6855,20.6604,20.6688,66500.0
2013-09-23 12:00:00,24.74,24.78,24.74,24.77,105500.0,20.6688,20.7022,20.6688,20.6938,105500.0
2013-09-23 12:10:00,24.77,24.8,24.77,24.78,80500.0,20.6938,20.7189,20.6938,20.7022,80500.0
2013-09-23 12:20:00,24.78,24.79,24.78,24.79,49500.0,20.7022,20.7105,20.7022,20.7105,49500.0
2013-09-23 12:30:00,24.79,24.79,24.77,24.78,59000.0,20.7105,20.7105,20.6938,20.7022,59000.0
2013-09-23 12:40:00,24.79,24.79,24.77,24.78,153500.0,20.7105,20.7105,20.6938,20.7022,153500.0
2013-09-23 12:50:00,24.78,24.8,24.78,24.8,40000.0,20.7022,20.7189,20.7022,20.7189,40000.0
2013-09-23 13:00:00,24.8,24.8,24.79,24.8,67000.0,20.7189,20.7189,20.7105,20.7189,67000.0
2013-09-23 13:10:00,24.8,24.8,24.77,24.78,51000.0,20.7189,20.7189,20.6938,20.7022,51000.0
2013-09-23 13:20:00,24.78,24.8,24.78,24.8,75500.0,20.7022,20.7189,20.7022,20.7189,75500.0
2013-09-23 13:30:00,24.8,24.8,24.78,24.79,25000.0,20.7189,20.7189,20.7022,20.7105,25000.0
2013-09-23 13:40:00,24.79,24.81,24.79,24.81,19500.0,20.7105,20.7273,20.7105,20.7273,19500.0
2013-09-23 13:50:00,24.82,24.85,24.82,24.85,185500.0,20.7356,20.7607,20.7356,20.7607,185500.0
2013-09-23 14:00:00,24.85,24.86,24.85,24.85,34000.0,20.7607,20.769,20.7607,20.7607,34000.0
2013-09-23 14:10:00,24.86,24.86,24.85,24.85,102500.0,20.769,20.769,20.7607,20.7607,102500.0
2013-09-23 14:20:00,24.85,24.86,24.82,24.82,58000.0,20.7607,20.769,20.7356,20.7356,58000.0
2013-09-23 14:30:00,24.83,24.84,24.82,24.84,90500.0,20.744,20.7523,20.7356,20.7523,90500.0
2013-09-23 14:40:00,24.84,24.84,24.82,24.83,69500.0,20.7523,20.7523,20.7356,20.744,69500.0
2013-09-23 14:50:00,24.83,24.87,24.83,24.85,59000.0,20.744,20.7774,20.744,20.7607,59000.0
2013-09-23 15:00:00,24.86,24.86,24.83,24.84,112000.0,20.769,20.769,20.744,20.7523,112000.0
2013-09-23 15:10:00,24.85,24.85,24.83,24.84,206500.0,20.7607,20.7607,20.744,20.7523,206500.0
2013-09-23 15:20:00,24.84,24.84,24.81,24.81,131000.0,20.7523,20.7523,20.7273,20.7273,131000.0
2013-09-23 15:30:00,24.82,24.84,24.81,24.84,141000.0,20.7356,20.7523,20.7273,20.7523,141000.0
2013-09-23 15:40:00,24.84,24.85,24.82,24.83,112000.0,20.7523,20.7607,20.7356,20.744,112000.0
2013-09-23 15:50:00,24.82,24.84,24.8,24.81,200500.0,20.7356,20.7523,20.7189,20.7273,200500.0
2013-09-24 09:30:00,24.76,24.76,24.69,24.69,172500.0,20.7608,20.7608,20.7021,20.7021,172500.0
2013-09-24 09:40:00,24.7,24.71,24.67,24.68,59000.0,20.7105,20.7189,20.6854,20.6938,59000.0
2013-09-24 09:50:00,24.68,24.69,24.66,24.69,49000.0,20.6938,20.7021,20.677,20.7021,49000.0
2013-09-24 10:00:00,24.66,24.67,24.63,24.65,75500.0,20.677,20.6854,20.6518,20.6686,75500.0
2013-09-24 10:10:00,24.66,24.66,24.62,24.64,102000.0,20.677,20.677,20.6435,20.6602,102000.0
2013-09-24 10:20:00,24.64,24.69,24.63,24.69,173500.0,20.6602,20.7021,20.6518,20.7021,173500.0
2013-09-24 10:30:00,24.69,24.75,24.67,24.72,328000.0,20.7021,20.7525,20.6854,20.7273,328000.0
2013-09-24 10:40:00,24.73,24.74,24.71,24.71,122000.0,20.7357,20.7441,20.7189,20.7189,122000.0
2013-09-24 10:50:00,24.72,24.77,24.72,24.75,102000.0,20.7273,20.7692,20.7273,20.7525,102000.0
2013-09-24 11:00:00,24.75,24.79,24.75,24.78,90000.0,20.7525,20.786,20.7525,20.7776,90000.0
2013-09-24 11:10:00,24.78,24.82,24.78,24.81,75000.0,20.7776,20.8111,20.7776,20.8028,75000.0
2013-09-24 11:20:00,24.81,24.81,24.78,24.78,83000.0,20.8028,20.8028,20.7776,20.7776,83000.0
2013-09-24 11:30:00,24.79,24.81,24.79,24.8,51500.0,20.786,20.8028,20.786,20.7944,51500.0
2013-09-24 11:40:00,24.8,24.82,24.79,24.8,36000.0,20.7944,20.8111,20.786,20.7944,36000.0
2013-09-24 11:50:00,24.8,24.82,24.78,24.82,52500.0,20.7944,20.8111,20.7776,20.8111,52500.0
2013-09-24 12:00:00,24.82,24.83,24.81,24.83,31500.0,20.8111,20.8195,20.8028,20.8195,31500.0
2013-09-24 12:10:00,24.83,24.84,24.82,24.83,540000.0,20.8195,20.8279,20.8111,20.8195,540000.0
2013-09-24 12:20:00,24.84,24.86,24.83,24.86,83000.0,20.8279,20.8447,20.8195,20.8447,83000.0
2013-09-24 12:30:00,24.86,24.87,24.84,24.85,32000.0,20.8447,20.8531,20.8279,20.8363,32000.0
2013-09-24 12:40:00,24.84,24.88,24.84,24.87,40500.0,20.8279,20.8615,20.8279,20.8531,40500.0
2013-09-24 12:50:00,24.87,24.87,24.85,24.86,28000.0,20.8531,20.8531,20.8363,20.8447,28000.0
2013-09-24 13:00:00,24.87,24.88,24.86,24.87,55000.0,20.8531,20.8615,20.8447,20.8531,55000.0
2013-09-24 13:10:00,24.87,24.89,24.87,24.88,19000.0,20.8531,20.8698,20.8531,20.8615,19000.0
2013-09-24 13:20:00,24.89,24.9,24.88,24.9,20000.0,20.8698,20.8782,20.8615,20.8782,20000.0
2013-09-24 13:30:00,24.9,24.9,24.88,24.89,29000.0,20.8782,20.8782,20.8615,20.8698,29000.0
2013-09-24 13:40:00,24.88,24.9,24.88,24.9,80500.0,20.8615,20.8782,20.8615,20.8782,80500.0
2013-09-24 13:50:00,24.9,24.9,24.88,24.88,30000.0,20.8782,20.8782,20.8615,20.8615,30000.0
2013-09-24 14:00:00,24.87,24.89,24.87,24.89,31000.0,20.8531,20.8698,20.8531,20.8698,31000.0
2013-09-24 14:10:00,24.89,24.89,24.87,24.88,63000.0,20.8698,20.8698,20.8531,20.8615,63000.0
2013-09-24 14:20:00,24.88,24.88,24.84,24.86,42000.0,20.8615,20.8615,20.8279,20.8447,42000.0
2013-09-24 14:30:00,24.85,24.87,24.85,24.85,34000.0,20.8363,20.8531,20.8363,20.8363,34000.0
2013-09-24 14:40:00,24.86,24.87,24.86,24.87,32000.0,20.8447,20.8531,20.8447,20.8531,32000.0
2013-09-24 14:50:00,24.86,24.87,24.85,24.85,64500.0,20.8447,20.8531,20.8363,20.8363,64500.0
2013-09-24 15:00:00,24.85,24.86,24.83,24.86,51000.0,20.8363,20.8447,20.8195,20.8447,51000.0
2013-09-24 15:10:00,24.85,24.87,24.85,24.87,85500.0,20.8363,20.8531,20.8363,20.8531,85500.0
2013-09-24 15:20:00,24.86,24.87,24.83,24.84,44000.0,20.8447,20.8531,20.8195,20.8279,44000.0
2013-09-24 15:30:00,24.83,24.83,24.79,24.79,104000.0,20.8195,20.8195,20.786,20.786,104000.0
2013-09-24 15:40:00,24.79,24.81,24.77,24.77,131000.0,20.786,20.8028,20.7692,20.7692,131000.0
2013-09-24 15:50:00,24.77,24.77,24.72,24.75,95000.0,20.7692,20.7692,20.7273,20.7525,95000.0
2013-09-25 09:30:00,24.76,24.8,24.7,24.72,180000.0,20.7608,20.7944,20.7105,20.7273,180000.0
2013-09-25 09:40:00,24.72,24.74,24.67,24.72,125500.0,20.7273,20.7441,20.6854,20.7273,125500.0
2013-09-25 09:50:00,24.72,24.75,24.69,24.74,85500.0,20.7273,20.7525,20.7021,20.7441,85500.0
2013-09-25 10:00:00,24.74,24.79,24.7,24.74,132000.0,20.7441,20.786,20.7105,20.7441,132000.0
2013-09-25 10:10:00,24.74,24.75,24.71,24.72,78500.0,20.7441,20.7525,20.7189,20.7273,78500.0
2013-09-25 10:20:00,24.71,24.77,24.71,24.76,99000.0,20.7189,20.7692,20.7189,20.7608,99000.0
2013-09-25 10:30:00,24.77,24.79,24.74,24.76,64500.0,20.7692,20.786,20.7441,20.7608,64500.0
2013-09-25 10:40:00,24.79,24.8,24.76,24.77,81500.0,20.786,20.7944,20.7608,20.7692,81500.0
2013-09-25 10:50:00,24.77,24.79,24.75,24.76,79500.0,20.7692,20.786,20.7525,20.7608,79500.0
2013-09-25 11:00:00,24.76,24.76,24.73,24.76,86000.0,20.7608,20.7608,20.7357,20.7608,86000.0
2013-09-25 11:10:00,24.76,24.84,24.76,24.83,87500.0,20.7608,20.8279,20.7608,20.8195,87500.0
2013-09-25 11:20:00,24.84,24.86,24.82,24.86,121000.0,20.8279,20.8447,20.8111,20.8447,121000.0
2013-09-25 11:30:00,24.86,24.88,24.86,24.88,34500.0,20.8447,20.8615,20.8447,20.8615,34500.0
2013-09-25 11:40:00,24.88,24.88,24.86,24.87,29000.0,20.8615,20.8615,20.8447,20.8531,29000.0
2013-09-25 11:50:00,24.87,24.9,24.87,24.89,44500.0,20.8531,20.8782,20.8531,20.8698,44500.0
2013-09-25 12:00:00,24.89,24.9,24.87,24.89,49000.0,20.8698,20.8782,20.8531,20.8698,49000.0
2013-09-25 12:10:00,24.89,24.9,24.88,24.89,31500.0,20.8698,20.8782,20.8615,20.8698,31500.0
2013-09-25 12:20:00,24.88,24.88,24.82,24.85,85000.0,20.8615,20.8615,20.8111,20.8363,85000.0
2013-09-25 12:30:00,24.85,24.87,24.85,24.86,57500.0,20.8363,20.8531,20.8363,20.8447,57500.0
2013-09-25 12:40:00,24.87,24.88,24.84,24.88,92500.0,20.8531,20.8615,20.8279,20.8615,92500.0
2013-09-25 12:50:00,24.88,24.88,24.85,24.88,89000.0,20.8615,20.8615,20.8363,20.8615,89000.0
2013-09-25 13:00:00,24.88,24.89,24.87,24.88,148000.0,20.8615,20.8698,20.8531,20.8615,148000.0
2013-09-25 13:10:00,24.88,24.89,24.86,24.86,82500.0,20.8615,20.8698,20.8447,20.8447,82500.0
2013-09-25 13:20:00,24.86,24.87,24.84,24.84,68000.0,20.8447,20.8531,20.8279,20.8279,68000.0
2013-09-25 13:30:00,24.84,24.84,24.76,24.77,126500.0,20.8279,20.8279,20.7608,20.7692,126500.0
2013-09-25 13:40:00,24.77,24.78,24.75,24.78,63000.0,20.7692,20.7776,20.7525,20.7776,63000.0
2013-09-25 13:50:00,24.78,24.8,24.74,24.79,88500.0,20.7776,20.7944,20.7441,20.786,88500.0
2013-09-25 14:00:00,24.8,24.82,24.78,24.78,27500.0,20.7944,20.8111,20.7776,20.7776,27500.0
2013-09-25 14:10:00,24.78,24.83,24.77,24.8,90000.0,20.7776,20.8195,20.7692,20.7944,90000.0
2013-09-25 14:20:00,24.81,24.82,24.79,24.81,74500.0,20.8028,20.8111,20.786,20.8028,74500.0
2013-09-25 14:30:00,24.8,24.8,24.77,24.79,53000.0,20.7944,20.7944,20.7692,20.786,53000.0
2013-09-25 14:40:00,24.79,24.81,24.79,24.81,50000.0,20.786,20.8028,20.786,20.8028,50000.0
2013-09-25 14:50:00,24.81,24.81,24.78,24.78,69000.0,20.8028,20.8028,20.7776,20.7776,69000.0
2013-09-25 15:00:00,24.79,24.81,24.78,24.8,129000.0,20.786,20.8028,20.7776,20.7944,129000.0
2013-09-25 15:10:00,24.81,24.83,24.81,24.81,83000.0,20.8028,20.8195,20.8028,20.8028,83000.0
2013-09-25 15:20:00,24.81,24.81,24.77,24.78,347000.0,20.8028,20.8028,20.7692,20.7776,347000.0
2013-09-25 15:30:00,24.78,24.81,24.78,24.8,79500.0,20.7776,20.8028,20.7776,20.7944,79500.0
2013-09-25 15:40:00,24.8,24.81,24.79,24.8,80000.0,20.7944,20.8028,20.786,20.7944,80000.0
2013-09-25 15:50:00,24.8,24.8,24.76,24.77,184500.0,20.7944,20.7944,20.7608,20.7692,184500.0
2013-09-26 09:30:00,24.79,24.95,24.78,24.94,180500.0,20.786,20.9202,20.7776,20.9118,180500.0
2013-09-26 09:40:00,24.94,24.96,24.92,24.96,105000.0,20.9118,20.9285,20.895,20.9285,105000.0
2013-09-26 09:50:00,24.96,24.96,24.92,24.93,41000.0,20.9285,20.9285,20.895,20.9034,41000.0
2013-09-26 10:00:00,24.93,24.97,24.93,24.96,241500.0,20.9034,20.9369,20.9034,20.9285,241500.0
2013-09-26 10:10:00,24.96,24.96,24.9,24.92,101000.0,20.9285,20.9285,20.8782,20.895,101000.0
2013-09-26 10:20:00,24.92,24.92,24.88,24.9,83500.0,20.895,20.895,20.8615,20.8782,83500.0
2013-09-26 10:30:00,24.91,24.91,24.88,24.9,140500.0,20.8866,20.8866,20.8615,20.8782,140500.0
2013-09-26 10:40:00,24.9,24.9,24.8,24.84,325000.0,20.8782,20.8782,20.7944,20.8279,325000.0
2013-09-26 10:50:00,24.84,24.84,24.81,24.84,132500.0,20.8279,20.8279,20.8028,20.8279,132500.0
2013-09-26 11:00:00,24.82,24.82,24.78,24.82,42000.0,20.8111,20.8111,20.7776,20.8111,42000.0
2013-09-26 11:10:00,24.81,24.82,24.79,24.8,25500.0,20.8028,20.8111,20.786,20.7944,25500.0
2013-09-26 11:20:00,24.81,24.86,24.81,24.86,152000.0,20.8028,20.8447,20.8028,20.8447,152000.0
2013-09-26 11:30:00,24.86,24.86,24.84,24.84,35000.0,20.8447,20.8447,20.8279,20.8279,35000.0
2013-09-26 11:40:00,24.85,24.87,24.84,24.87,49500.0,20.8363,20.8531,20.8279,20.8531,49500.0
2013-09-26 11:50:00,24.86,24.86,24.83,24.85,51000.0,20.8447,20.8447,20.8195,20.8363,51000.0
2013-09-26 12:00:00,24.86,24.87,24.83,24.84,18500.0,20.8447,20.8531,20.8195,20.8279,18500.0
2013-09-26 12:10:00,24.84,24.85,24.83,24.84,28500.0,20.8279,20.8363,20.8195,20.8279,28500.0
2013-09-26 12:20:00,24.84,24.86,24.83,24.86,34000.0,20.8279,20.8447,20.8195,20.8447,34000.0
2013-09-26 12:30:00,24.86,24.89,24.86,24.88,29000.0,20.8447,20.8698,20.8447,20.8615,29000.0
2013-09-26 12:40:00,24.88,24.89,24.87,24.88,38000.0,20.8615,20.8698,20.8531,20.8615,38000.0
2013-09-26 12:50:00,24.87,24.87,24.86,24.87,22000.0,20.8531,20.8531,20.8447,20.8531,22000.0
2013-09-26 13:00:00,24.87,24.9,24.87,24.9,51000.0,20.8531,20.8782,20.8531,20.8782,51000.0
2013-09-26 13:10:00,24.9,24.91,24.9,24.9,36500.0,20.8782,20.8866,20.8782,20.8782,36500.0
2013-09-26 13:20:00,24.9,24.91,24.89,24.91,150000.0,20.8782,20.8866,20.8698,20.8866,150000.0
2013-09-26 13:30:00,24.91,24.92,24.87,24.87,122000.0,20.8866,20.895,20.8531,20.8531,122000.0
2013-09-26 13:40:00,24.87,24.88,24.85,24.87,163000.0,20.8531,20.8615,20.8363,20.8531,163000.0
2013-09-26 13:50:00,24.87,24.89,24.86,24.88,85000.0,20.8531,20.8698,20.8447,20.8615,85000.0
2013-09-26 14:00:00,24.86,24.87,24.83,24.85,76500.0,20.8447,20.8531,20.8195,20.8363,76500.0
2013-09-26 14:10:00,24.86,24.87,24.85,24.87,45500.0,20.8447,20.8531,20.8363,20.8531,45500.0
2013-09-26 14:20:00,24.87,24.87,24.84,24.87,54000.0,20.8531,20.8531,20.8279,20.8531,54000.0
2013-09-26 14:30:00,24.87,24.87,24.85,24.86,66500.0,20.8531,20.8531,20.8363,20.8447,66500.0
2013-09-26 14:40:00,24.86,24.86,24.83,24.84,56500.0,20.8447,20.8447,20.8195,20.8279,56500.0
2013-09-26 14:50:00,24.83,24.84,24.83,24.84,25000.0,20.8195,20.8279,20.8195,20.8279,25000.0
2013-09-26 15:00:00,24.83,24.85,24.82,24.85,87000.0,20.8195,20.8363,20.8111,20.8363,87000.0
2013-09-26 15:10:00,24.84,24.84,24.81,24.83,58500.0,20.8279,20.8279,20.8028,20.8195,58500.0
2013-09-26 15:20:00,24.82,24.84,24.82,24.83,58000.0,20.8111,20.8279,20.8111,20.8195,58000.0
2013-09-26 15:30:00,24.83,24.86,24.82,24.85,119000.0,20.8195,20.8447,20.8111,20.8363,119000.0
2013-09-26 15:40:00,24.86,24.87,24.85,24.85,102500.0,20.8447,20.8531,20.8363,20.8363,102500.0
2013-09-26 15:50:00,24.85,24.91,24.84,24.91,293000.0,20.8363,20.8866,20.8279,20.8866,293000.0
2013-09-27 09:30:00,24.76,24.81,24.75,24.78,397500.0,20.7608,20.8028,20.7525,20.7776,397500.0
2013-09-27 09:40:00,24.76,24.83,24.76,24.78,175500.0,20.7608,20.8195,20.7608,20.7776,175500.0
2013-09-27 09:50:00,24.78,24.79,24.75,24.77,119000.0,20.7776,20.786,20.7525,20.7692,119000.0
2013-09-27 10:00:00,24.77,24.79,24.73,24.76,97000.0,20.7692,20.786,20.7357,20.7608,97000.0
2013-09-27 10:10:00,24.77,24.83,24.76,24.78,83000.0,20.7692,20.8195,20.7608,20.7776,83000.0
2013-09-27 10:20:00,24.79,24.81,24.77,24.8,50000.0,20.786,20.8028,20.7692,20.7944,50000.0
2013-09-27 10:30:00,24.8,24.88,24.8,24.86,64000.0,20.7944,20.8615,20.7944,20.8447,64000.0
2013-09-27 10:40:00,24.87,24.87,24.85,24.85,97500.0,20.8531,20.8531,20.8363,20.8363,97500.0
2013-09-27 10:50:00,24.85,24.86,24.84,24.86,43500.0,20.8363,20.8447,20.8279,20.8447,43500.0
2013-09-27 11:00:00,24.86,24.86,24.82,24.83,33500.0,20.8447,20.8447,20.8111,20.8195,33500.0
2013-09-27 11:10:00,24.83,24.84,24.8,24.8,51500.0,20.8195,20.8279,20.7944,20.7944,51500.0
2013-09-27 11:20:00,24.81,24.84,24.81,24.83,23000.0,20.8028,20.8279,20.8028,20.8195,23000.0
2013-09-27 11:30:00,24.83,24.87,24.82,24.85,93500.0,20.8195,20.8531,20.8111,20.8363,93500.0
2013-09-27 11:40:00,24.84,24.85,24.81,24.82,25500.0,20.8279,20.8363,20.8028,20.8111,25500.0
2013-09-27 11:50:00,24.82,24.83,24.81,24.82,22000.0,20.8111,20.8195,20.8028,20.8111,22000.0
2013-09-27 12:00:00,24.82,24.83,24.82,24.83,18500.0,20.8111,20.8195,20.8111,20.8195,18500.0
2013-09-27 12:10:00,24.83,24.86,24.82,24.86,62000.0,20.8195,20.8447,20.8111,20.8447,62000.0
2013-09-27 12:20:00,24.86,24.87,24.86,24.86,88000.0,20.8447,20.8531,20.8447,20.8447,88000.0
2013-09-27 12:30:00,24.85,24.87,24.84,24.84,60000.0,20.8363,20.8531,20.8279,20.8279,60000.0
2013-09-27 12:40:00,24.84,24.85,24.82,24.82,46000.0,20.8279,20.8363,20.8111,20.8111,46000.0
2013-09-27 12:50:00,24.83,24.85,24.83,24.84,16500.0,20.8195,20.8363,20.8195,20.8279,16500.0
2013-09-27 13:00:00,24.84,24.85,24.84,24.85,34000.0,20.8279,20.8363,20.8279,20.8363,34000.0
2013-09-27 13:10:00,24.85,24.87,24.85,24.85,44000.0,20.8363,20.8531,20.8363,20.8363,44000.0
2013-09-27 13:20:00,24.85,24.85,24.83,24.84,93500.0,20.8363,20.8363,20.8195,20.8279,93500.0
2013-09-27 13:30:00,24.84,24.85,24.83,24.84,74500.0,20.8279,20.8363,20.8195,20.8279,74500.0
2013-09-27 13:40:00,24.85,24.86,24.84,24.85,37500.0,20.8363,20.8447,20.8279,20.8363,37500.0
2013-09-27 13:50:00,24.85,24.86,24.83,24.83,78000.0,20.8363,20.8447,20.8195,20.8195,78000.0
2013-09-27 14:00:00,24.84,24.85,24.82,24.82,277000.0,20.8279,20.8363,20.8111,20.8111,277000.0
2013-09-27 14:10:00,24.82,24.82,24.81,24.81,78000.0,20.8111,20.8111,20.8028,20.8028,78000.0
2013-09-27 14:20:00,24.81,24.83,24.81,24.83,135000.0,20.8028,20.8195,20.8028,20.8195,135000.0
2013-09-27 14:30:00,24.83,24.83,24.8,24.82,165000.0,20.8195,20.8195,20.7944,20.8111,165000.0
2013-09-27 14:40:00,24.82,24.84,24.81,24.84,101500.0,20.8111,20.8279,20.8028,20.8279,101500.0
2013-09-27 14:50:00,24.84,24.85,24.82,24.83,127000.0,20.8279,20.8363,20.8111,20.8195,127000.0
2013-09-27 15:00:00,24.82,24.83,24.81,24.82,210500.0,20.8111,20.8195,20.8028,20.8111,210500.0
2013-09-27 15:10:00,24.82,24.83,24.8,24.81,129000.0,20.8111,20.8195,20.7944,20.8028,129000.0
2013-09-27 15:20:00,24.81,24.82,24.8,24.82,185500.0,20.8028,20.8111,20.7944,20.8111,185500.0
2013-09-27 15:30:00,24.82,24.84,24.82,24.83,172500.0,20.8111,20.8279,20.8111,20.8195,172500.0
2013-09-27 15:40:00,24.83,24.84,24.81,24.81,299500.0,20.8195,20.8279,20.8028,20.8028,299500.0
2013-09-27 15:50:00,24.81,24.84,24.8,24.81,595500.0,20.8028,20.8279,20.7944,20.8028,595500.0
2013-09-30 09:30:00,24.57,24.61,24.54,24.6,294500.0,20.6015,20.6351,20.5764,20.6267,294500.0
2013-09-30 09:40:00,24.61,24.67,24.59,24.62,281500.0,20.6351,20.6854,20.6183,20.6435,281500.0
2013-09-30 09:50:00,24.61,24.62,24.58,24.59,105500.0,20.6351,20.6435,20.6099,20.6183,105500.0
2013-09-30 10:00:00,24.59,24.63,24.59,24.6,171500.0,20.6183,20.6518,20.6183,20.6267,171500.0
2013-09-30 10:10:00,24.61,24.64,24.59,24.64,91500.0,20.6351,20.6602,20.6183,20.6602,91500.0
2013-09-30 10:20:00,24.64,24.67,24.63,24.65,84000.0,20.6602,20.6854,20.6518,20.6686,84000.0
2013-09-30 10:30:00,24.65,24.71,24.63,24.7,263500.0,20.6686,20.7189,20.6518,20.7105,263500.0
2013-09-30 10:40:00,24.7,24.76,24.7,24.72,109500.0,20.7105,20.7608,20.7105,20.7273,109500.0
2013-09-30 10:50:00,24.72,24.73,24.7,24.72,35500.0,20.7273,20.7357,20.7105,20.7273,35500.0
2013-09-30 11:00:00,24.72,24.73,24.7,24.7,50000.0,20.7273,20.7357,20.7105,20.7105,50000.0
2013-09-30 11:10:00,24.7,24.7,24.66,24.67,41000.0,20.7105,20.7105,20.677,20.6854,41000.0
2013-09-30 11:20:00,24.68,24.74,24.68,24.74,92500.0,20.6938,20.7441,20.6938,20.7441,92500.0
2013-09-30 11:30:00,24.74,24.75,24.72,24.73,63000.0,20.7441,20.7525,20.7273,20.7357,63000.0
2013-09-30 11:40:00,24.74,24.75,24.73,24.73,48000.0,20.7441,20.7525,20.7357,20.7357,48000.0
2013-09-30 11:50:00,24.73,24.77,24.73,24.77,57000.0,20.7357,20.7692,20.7357,20.7692,57000.0
2013-09-30 12:00:00,24.77,24.77,24.7,24.71,91000.0,20.7692,20.7692,20.7105,20.7189,91000.0
2013-09-30 12:10:00,24.7,24.72,24.7,24.7,39000.0,20.7105,20.7273,20.7105,20.7105,39000.0
2013-09-30 12:20:00,24.71,24.71,24.7,24.71,22500.0,20.7189,20.7189,20.7105,20.7189,22500.0
2013-09-30 12:30:00,24.72,24.73,24.71,24.72,52000.0,20.7273,20.7357,20.7189,20.7273,52000.0
2013-09-30 12:40:00,24.72,24.75,24.72,24.74,50500.0,20.7273,20.7525,20.7273,20.7441,50500.0
2013-09-30 12:50:00,24.74,24.74,24.73,24.73,18500.0,20.7441,20.7441,20.7357,20.7357,18500.0
2013-09-30 13:00:00,24.74,24.77,24.74,24.76,47000.0,20.7441,20.7692,20.7441,20.7608,47000.0
2013-09-30 13:10:00,24.77,24.82,24.76,24.81,68000.0,20.7692,20.8111,20.7608,20.8028,68000.0
2013-09-30 13:20:00,24.82,24.82,24.78,24.79,66500.0,20.8111,20.8111,20.7776,20.786,66500.0
2013-09-30 13:30:00,24.79,24.84,24.79,24.8,94000.0,20.786,20.8279,20.786,20.7944,94000.0
2013-09-30 13:40:00,24.8,24.84,24.8,24.83,155500.0,20.7944,20.8279,20.7944,20.8195,155500.0
2013-09-30 13:50:00,24.83,24.84,24.76,24.79,175000.0,20.8195,20.8279,20.7608,20.786,175000.0
2013-09-30 14:00:00,24.79,24.86,24.79,24.86,209000.0,20.786,20.8447,20.786,20.8447,209000.0
2013-09-30 14:10:00,24.86,24.86,24.83,24.84,75500.0,20.8447,20.8447,20.8195,20.8279,75500.0
2013-09-30 14:20:00,24.83,24.86,24.82,24.85,78000.0,20.8195,20.8447,20.8111,20.8363,78000.0
2013-09-30 14:30:00,24.85,24.88,24.85,24.86,72000.0,20.8363,20.8615,20.8363,20.8447,72000.0
2013-09-30 14:40:00,24.86,24.87,24.84,24.87,82500.0,20.8447,20.8531,20.8279,20.8531,82500.0
2013-09-30 14:50:00,24.87,24.87,24.85,24.86,27000.0,20.8531,20.8531,20.8363,20.8447,27000.0
2013-09-30 15:00:00,24.84,24.84,24.82,24.83,54500.0,20.8279,20.8279,20.8111,20.8195,54500.0
2013-09-30 15:10:00,24.83,24.83,24.78,24.79,54500.0,20.8195,20.8195,20.7776,20.786,54500.0
2013-09-30 15:20:00,24.79,24.8,24.78,24.8,95500.0,20.786,20.7944,20.7776,20.7944,95500.0
2013-09-30 15:30:00,24.8,24.83,24.78,24.8,72500.0,20.7944,20.8195,20.7776,20.7944,72500.0
2013-09-30 15:40:00,24.8,24.83,24.78,24.78,122500.0,20.7944,20.8195,20.7776,20.7776,122500.0
2013-09-30 15:50:00,24.78,24.83,24.77,24.81,258500.0,20.7776,20.8195,20.7692,20.8028,258500.0
2013-10-01 09:30:00,24.79,25.14,24.78,25.06,2475500.0,20.786,21.0795,20.7776,21.0124,2475500.0
2013-10-01 09:40:00,25.06,25.13,25.04,25.13,810000.0,21.0124,21.0711,20.9956,21.0711,810000.0
2013-10-01 09:50:00,25.11,25.11,25.05,25.1,263000.0,21.0543,21.0543,21.004,21.0459,263000.0
2013-10-01 10:00:00,25.1,25.18,25.09,25.13,1489500.0,21.0459,21.113,21.0375,21.0711,1489500.0
2013-10-01 10:10:00,25.12,25.16,25.06,25.14,1347500.0,21.0627,21.0962,21.0124,21.0795,1347500.0
2013-10-01 10:20:00,25.14,25.17,25.13,25.13,260000.0,21.0795,21.1046,21.0711,21.0711,260000.0
2013-10-01 10:30:00,25.13,25.18,25.13,25.18,646000.0,21.0711,21.113,21.0711,21.113,646000.0
2013-10-01 10:40:00,25.18,25.19,25.15,25.15,625000.0,21.113,21.1214,21.0878,21.0878,625000.0
2013-10-01 10:50:00,25.15,25.18,25.13,25.15,300000.0,21.0878,21.113,21.0711,21.0878,300000.0
2013-10-01 11:00:00,25.15,25.19,25.15,25.18,581000.0,21.0878,21.1214,21.0878,21.113,581000.0
2013-10-01 11:10:00,25.18,25.21,25.18,25.2,658000.0,21.113,21.1382,21.113,21.1298,658000.0
2013-10-01 11:20:00,25.2,25.2,25.18,25.19,464500.0,21.1298,21.1298,21.113,21.1214,464500.0
2013-10-01 11:30:00,25.19,25.22,25.19,25.22,489500.0,21.1214,21.1465,21.1214,21.1465,489500.0
2013-10-01 11:40:00,25.22,25.24,25.22,25.23,452000.0,21.1465,21.1633,21.1465,21.1549,452000.0
2013-10-01 11:50:00,25.23,25.24,25.2,25.22,323500.0,21.1549,21.1633,21.1298,21.1465,323500.0
2013-10-01 12:00:00,25.22,25.24,25.21,25.24,682000.0,21.1465,21.1633,21.1382,21.1633,682000.0
2013-10-01 12:10:00,25.24,25.25,25.21,25.22,749500.0,21.1633,21.1717,21.1382,21.1465,749500.0
2013-10-01 12:20:00,25.22,25.26,25.22,25.25,2486500.0,21.1465,21.1801,21.1465,21.1717,2486500.0
2013-10-01 12:30:00,25.24,25.24,25.2,25.2,902500.0,21.1633,21.1633,21.1298,21.1298,902500.0
2013-10-01 12:40:00,25.2,25.22,25.2,25.21,1142000.0,21.1298,21.1465,21.1298,21.1382,1142000.0
2013-10-01 12:50:00,25.21,25.21,25.15,25.17,749500.0,21.1382,21.1382,21.0878,21.1046,749500.0
2013-10-01 13:00:00,25.17,25.2,25.16,25.2,1318000.0,21.1046,21.1298,21.0962,21.1298,1318000.0
2013-10-01 13:10:00,25.2,25.2,25.16,25.18,1275000.0,21.1298,21.1298,21.0962,21.113,1275000.0
2013-10-01 13:20:00,25.18,25.19,25.15,25.16,1597000.0,21.113,21.1214,21.0878,21.0962,1597000.0
2013-10-01 13:30:00,25.16,25.17,25.13,25.15,1168500.0,21.0962,21.1046,21.0711,21.0878,1168500.0
2013-10-01 13:40:00,25.14,25.18,25.14,25.16,8144000.0,21.0795,21.113,21.0795,21.0962,8144000.0
2013-10-01 13:50:00,25.16,25.2,25.15,25.2,1202500.0,21.0962,21.1298,21.0878,21.1298,1202500.0
2013-10-01 14:00:00,25.2,25.2,25.15,25.16,521000.0,21.1298,21.1298,21.0878,21.0962,521000.0
2013-10-01 14:10:00,25.15,25.16,25.13,25.13,218000.0,21.0878,21.0962,21.0711,21.0711,218000.0
2013-10-01 14:20:00,25.13,25.13,25.07,25.07,394000.0,21.0711,21.0711,21.0208,21.0208,394000.0
2013-10-01 14:30:00,25.07,25.09,25.06,25.07,413500.0,21.0208,21.0375,21.0124,21.0208,413500.0
2013-10-01 14:40:00,25.08,25.1,25.07,25.1,853000.0,21.0292,21.0459,21.0208,21.0459,853000.0
2013-10-01 14:50:00,25.1,25.16,25.09,25.15,1555000.0,21.0459,21.0962,21.0375,21.0878,1555000.0
2013-10-01 15:00:00,25.14,25.15,25.13,25.15,1622500.0,21.0795,21.0878,21.0711,21.0878,1622500.0
2013-10-01 15:10:00,25.15,25.17,25.14,25.16,2735500.0,21.0878,21.1046,21.0795,21.0962,2735500.0
2013-10-01 15:20:00,25.16,25.16,25.13,25.14,2353500.0,21.0962,21.0962,21.0711,21.0795,2353500.0
2013-10-01 15:30:00,25.14,25.18,25.14,25.17,1150000.0,21.0795,21.113,21.0795,21.1046,1150000.0
2013-10-01 15:40:00,25.17,25.19,25.13,25.16,4227500.0,21.1046,21.1214,21.0711,21.0962,4227500.0
2013-10-01 15:50:00,25.16,25.18,25.14,25.17,2305000.0,21.0962,21.113,21.0795,21.1046,2305000.0
2013-10-02 09:30:00,25.02,25.06,24.99,24.99,462500.0,20.9788,21.0124,20.9537,20.9537,462500.0
2013-10-02 09:40:00,25.0,25.03,24.98,25.03,253500.0,20.9621,20.9872,20.9453,20.9872,253500.0
2013-10-02 09:50:00,25.02,25.04,24.98,25.0,208500.0,20.9788,20.9956,20.9453,20.9621,208500.0
2013-10-02 10:00:00,25.0,25.0,24.91,24.93,156500.0,20.9621,20.9621,20.8866,20.9034,156500.0
2013-10-02 10:10:00,24.92,24.97,24.92,24.97,161500.0,20.895,20.9369,20.895,20.9369,161500.0
2013-10-02 10:20:00,24.97,24.97,24.94,24.97,111500.0,20.9369,20.9369,20.9118,20.9369,111500.0
2013-10-02 10:30:00,24.96,24.99,24.93,24.99,128500.0,20.9285,20.9537,20.9034,20.9537,128500.0
2013-10-02 10:40:00,24.98,24.98,24.96,24.97,72000.0,20.9453,20.9453,20.9285,20.9369,72000.0
2013-10-02 10:50:00,24.97,25.0,24.96,24.99,126500.0,20.9369,20.9621,20.9285,20.9537,126500.0
2013-10-02 11:00:00,24.98,24.99,24.98,24.99,291500.0,20.9453,20.9537,20.9453,20.9537,291500.0
2013-10-02 11:10:00,24.99,25.05,24.98,25.04,182000.0,20.9537,21.004,20.9453,20.9956,182000.0
2013-10-02 11:20:00,25.04,25.04,25.01,25.02,72500.0,20.9956,20.9956,20.9705,20.9788,72500.0
2013-10-02 11:30:00,25.02,25.04,25.01,25.01,212500.0,20.9788,20.9956,20.9705,20.9705,212500.0
2013-10-02 11:40:00,25.01,25.03,24.98,25.02,467000.0,20.9705,20.9872,20.9453,20.9788,467000.0
2013-10-02 11:50:00,25.02,25.04,25.02,25.03,153500.0,20.9788,20.9956,20.9788,20.9872,153500.0
2013-10-02 12:00:00,25.03,25.05,25.02,25.05,135500.0,20.9872,21.004,20.9788,21.004,135500.0
2013-10-02 12:10:00,25.04,25.08,25.04,25.06,78000.0,20.9956,21.0292,20.9956,21.0124,78000.0
2013-10-02 12:20:00,25.07,25.07,25.04,25.05,84500.0,21.0208,21.0208,20.9956,21.004,84500.0
2013-10-02 12:30:00,25.06,25.09,25.06,25.09,57500.0,21.0124,21.0375,21.0124,21.0375,57500.0
2013-10-02 12:40:00,25.09,25.09,25.07,25.08,81000.0,21.0375,21.0375,21.0208,21.0292,81000.0
2013-10-02 12:50:00,25.08,25.09,25.07,25.09,654500.0,21.0292,21.0375,21.0208,21.0375,654500.0
2013-10-02 13:00:00,25.09,25.11,25.09,25.1,61500.0,21.0375,21.0543,21.0375,21.0459,61500.0
2013-10-02 13:10:00,25.1,25.11,25.09,25.1,255000.0,21.0459,21.0543,21.0375,21.0459,255000.0
2013-10-02 13:20:00,25.1,25.14,25.1,25.14,183500.0,21.0459,21.0795,21.0459,21.0795,183500.0
2013-10-02 13:30:00,25.13,25.15,25.12,25.14,208000.0,21.0711,21.0878,21.0627,21.0795,208000.0
2013-10-02 13:40:00,25.14,25.14,25.13,25.14,144500.0,21.0795,21.0795,21.0711,21.0795,144500.0
2013-10-02 13:50:00,25.14,25.14,25.11,25.12,134500.0,21.0795,21.0795,21.0543,21.0627,134500.0
2013-10-02 14:00:00,25.12,25.13,25.11,25.11,78500.0,21.0627,21.0711,21.0543,21.0543,78500.0
2013-10-02 14:10:00,25.11,25.11,25.09,25.1,100000.0,21.0543,21.0543,21.0375,21.0459,100000.0
2013-10-02 14:20:00,25.1,25.11,25.1,25.11,52500.0,21.0459,21.0543,21.0459,21.0543,52500.0
2013-10-02 14:30:00,25.11,25.11,25.08,25.08,206500.0,21.0543,21.0543,21.0292,21.0292,206500.0
2013-10-02 14:40:00,25.08,25.08,25.07,25.08,57000.0,21.0292,21.0292,21.0208,21.0292,57000.0
2013-10-02 14:50:00,25.08,25.08,25.05,25.07,121500.0,21.0292,21.0292,21.004,21.0208,121500.0
2013-10-02 15:00:00,25.07,25.07,25.06,25.07,339000.0,21.0208,21.0208,21.0124,21.0208,339000.0
2013-10-02 15:10:00,25.07,25.09,25.07,25.07,331000.0,21.0208,21.0375,21.0208,21.0208,331000.0
2013-10-02 15:20:00,25.08,25.08,25.06,25.07,452500.0,21.0292,21.0292,21.0124,21.0208,452500.0
2013-10-02 15:30:00,25.07,25.1,25.07,25.09,423000.0,21.0208,21.0459,21.0208,21.0375,423000.0
2013-10-02 15:40:00,25.08,25.09,25.07,25.07,222500.0,21.0292,21.0375,21.0208,21.0208,222500.0
2013-10-02 15:50:00,25.07,25.11,25.07,25.11,627000.0,21.0208,21.0543,21.0208,21.0543,627000.0
2013-10-03 09:30:00,25.05,25.08,25.01,25.01,244000.0,21.004,21.0292,20.9705,20.9705,244000.0
2013-10-03 09:40:00,25.01,25.03,24.98,24.98,95500.0,20.9705,20.9872,20.9453,20.9453,95500.0
2013-10-03 09:50:00,24.98,24.99,24.96,24.97,82000.0,20.9453,20.9537,20.9285,20.9369,82000.0
2013-10-03 10:00:00,24.96,24.96,24.87,24.91,158500.0,20.9285,20.9285,20.8531,20.8866,158500.0
2013-10-03 10:10:00,24.9,24.93,24.9,24.9,61000.0,20.8782,20.9034,20.8782,20.8782,61000.0
2013-10-03 10:20:00,24.9,24.91,24.83,24.86,67000.0,20.8782,20.8866,20.8195,20.8447,67000.0
2013-10-03 10:30:00,24.85,24.87,24.83,24.85,42000.0,20.8363,20.8531,20.8195,20.8363,42000.0
2013-10-03 10:40:00,24.85,24.86,24.8,24.84,248500.0,20.8363,20.8447,20.7944,20.8279,248500.0
2013-10-03 10:50:00,24.83,24.88,24.82,24.87,35000.0,20.8195,20.8615,20.8111,20.8531,35000.0
2013-10-03 11:00:00,24.86,24.89,24.84,24.88,67500.0,20.8447,20.8698,20.8279,20.8615,67500.0
2013-10-03 11:10:00,24.89,24.89,24.85,24.86,127000.0,20.8698,20.8698,20.8363,20.8447,127000.0
2013-10-03 11:20:00,24.85,24.89,24.83,24.84,75500.0,20.8363,20.8698,20.8195,20.8279,75500.0
2013-10-03 11:30:00,24.83,24.86,24.81,24.84,89000.0,20.8195,20.8447,20.8028,20.8279,89000.0
2013-10-03 11:40:00,24.84,24.84,24.78,24.79,168000.0,20.8279,20.8279,20.7776,20.786,168000.0
2013-10-03 11:50:00,24.79,24.8,24.74,24.75,199500.0,20.786,20.7944,20.7441,20.7525,199500.0
2013-10-03 12:00:00,24.75,24.75,24.72,24.75,181500.0,20.7525,20.7525,20.7273,20.7525,181500.0
2013-10-03 12:10:00,24.75,24.77,24.74,24.75,174000.0,20.7525,20.7692,20.7441,20.7525,174000.0
2013-10-03 12:20:00,24.76,24.77,24.72,24.77,58000.0,20.7608,20.7692,20.7273,20.7692,58000.0
2013-10-03 12:30:00,24.78,24.8,24.77,24.79,21000.0,20.7776,20.7944,20.7692,20.786,21000.0
2013-10-03 12:40:00,24.79,24.83,24.76,24.83,38500.0,20.786,20.8195,20.7608,20.8195,38500.0
2013-10-03 12:50:00,24.83,24.83,24.8,24.83,113500.0,20.8195,20.8195,20.7944,20.8195,113500.0
2013-10-03 13:00:00,24.83,24.86,24.81,24.85,87500.0,20.8195,20.8447,20.8028,20.8363,87500.0
2013-10-03 13:10:00,24.85,24.86,24.84,24.85,101500.0,20.8363,20.8447,20.8279,20.8363,101500.0
2013-10-03 13:20:00,24.85,24.94,24.85,24.93,291000.0,20.8363,20.9118,20.8363,20.9034,291000.0
2013-10-03 13:30:00,24.94,24.98,24.93,24.93,232500.0,20.9118,20.9453,20.9034,20.9034,232500.0
2013-10-03 13:40:00,24.93,24.96,24.93,24.95,68500.0,20.9034,20.9285,20.9034,20.9202,68500.0
2013-10-03 13:50:00,24.95,24.95,24.9,24.94,122500.0,20.9202,20.9202,20.8782,20.9118,122500.0
2013-10-03 14:00:00,24.95,24.95,24.9,24.9,68500.0,20.9202,20.9202,20.8782,20.8782,68500.0
2013-10-03 14:10:00,24.9,24.92,24.89,24.9,185500.0,20.8782,20.895,20.8698,20.8782,185500.0
2013-10-03 14:20:00,24.9,24.91,24.83,24.91,177000.0,20.8782,20.8866,20.8195,20.8866,177000.0
2013-10-03 14:30:00,24.91,24.91,24.86,24.89,146500.0,20.8866,20.8866,20.8447,20.8698,146500.0
2013-10-03 14:40:00,24.89,24.91,24.89,24.91,52000.0,20.8698,20.8866,20.8698,20.8866,52000.0
2013-10-03 14:50:00,24.91,24.94,24.91,24.91,78000.0,20.8866,20.9118,20.8866,20.8866,78000.0
2013-10-03 15:00:00,24.91,24.93,24.9,24.9,65000.0,20.8866,20.9034,20.8782,20.8782,65000.0
2013-10-03 15:10:00,24.91,24.91,24.89,24.9,179000.0,20.8866,20.8866,20.8698,20.8782,179000.0
2013-10-03 15:20:00,24.9,24.91,24.88,24.91,195500.0,20.8782,20.8866,20.8615,20.8866,195500.0
2013-10-03 15:30:00,24.91,24.93,24.91,24.93,155500.0,20.8866,20.9034,20.8866,20.9034,155500.0
2013-10-03 15:40:00,24.92,24.93,24.89,24.9,151500.0,20.895,20.9034,20.8698,20.8782,151500.0
2013-10-03 15:50:00,24.9,24.92,24.89,24.9,208500.0,20.8782,20.895,20.8698,20.8782,208500.0
2013-10-04 09:30:00,24.91,24.92,24.89,24.91,350000.0,20.8866,20.895,20.8698,20.8866,350000.0
2013-10-04 09:40:00,24.91,24.96,24.89,24.96,112000.0,20.8866,20.9285,20.8698,20.9285,112000.0
2013-10-04 09:50:00,24.97,25.02,24.96,25.0,254500.0,20.9369,20.9788,20.9285,20.9621,254500.0
2013-10-04 10:00:00,25.0,25.02,24.98,24.99,145000.0,20.9621,20.9788,20.9453,20.9537,145000.0
2013-10-04 10:10:00,24.98,25.01,24.98,24.98,74500.0,20.9453,20.9705,20.9453,20.9453,74500.0
2013-10-04 10:20:00,24.98,25.0,24.97,25.0,101000.0,20.9453,20.9621,20.9369,20.9621,101000.0
2013-10-04 10:30:00,25.0,25.05,25.0,25.01,281000.0,20.9621,21.004,20.9621,20.9705,281000.0
2013-10-04 10:40:00,25.02,25.02,24.99,25.0,118500.0,20.9788,20.9788,20.9537,20.9621,118500.0
2013-10-04 10:50:00,25.0,25.01,24.99,25.0,79000.0,20.9621,20.9705,20.9537,20.9621,79000.0
2013-10-04 11:00:00,25.0,25.01,24.95,24.96,187500.0,20.9621,20.9705,20.9202,20.9285,187500.0
2013-10-04 11:10:00,24.96,24.99,24.95,24.99,83000.0,20.9285,20.9537,20.9202,20.9537,83000.0
2013-10-04 11:20:00,24.99,24.99,24.97,24.97,37000.0,20.9537,20.9537,20.9369,20.9369,37000.0
2013-10-04 11:30:00,24.98,24.99,24.97,24.99,41000.0,20.9453,20.9537,20.9369,20.9537,41000.0
2013-10-04 11:40:00,24.99,25.02,24.98,25.01,61000.0,20.9537,20.9788,20.9453,20.9705,61000.0
2013-10-04 11:50:00,25.02,25.03,25.01,25.02,55500.0,20.9788,20.9872,20.9705,20.9788,55500.0
2013-10-04 12:00:00,25.02,25.02,25.01,25.02,51500.0,20.9788,20.9788,20.9705,20.9788,51500.0
2013-10-04 12:10:00,25.01,25.05,25.01,25.04,37500.0,20.9705,21.004,20.9705,20.9956,37500.0
2013-10-04 12:20:00,25.05,25.07,25.05,25.07,110500.0,21.004,21.0208,21.004,21.0208,110500.0
2013-10-04 12:30:00,25.07,25.08,25.06,25.07,50000.0,21.0208,21.0292,21.0124,21.0208,50000.0
2013-10-04 12:40:00,25.07,25.08,25.05,25.05,59000.0,21.0208,21.0292,21.004,21.004,59000.0
2013-10-04 12:50:00,25.06,25.06,25.05,25.06,23500.0,21.0124,21.0124,21.004,21.0124,23500.0
2013-10-04 13:00:00,25.06,25.07,25.05,25.06,45500.0,21.0124,21.0208,21.004,21.0124,45500.0
2013-10-04 13:10:00,25.06,25.06,25.04,25.05,37000.0,21.0124,21.0124,20.9956,21.004,37000.0
2013-10-04 13:20:00,25.05,25.05,25.04,25.04,92000.0,21.004,21.004,20.9956,20.9956,92000.0
2013-10-04 13:30:00,25.04,25.05,25.04,25.05,17000.0,20.9956,21.004,20.9956,21.004,17000.0
2013-10-04 13:40:00,25.04,25.05,25.03,25.03,41500.0,20.9956,21.004,20.9872,20.9872,41500.0
2013-10-04 13:50:00,25.03,25.04,25.02,25.02,42500.0,20.9872,20.9956,20.9788,20.9788,42500.0
2013-10-04 14:00:00,25.02,25.04,25.02,25.03,82000.0,20.9788,20.9956,20.9788,20.9872,82000.0
2013-10-04 14:10:00,25.03,25.05,25.03,25.05,187000.0,20.9872,21.004,20.9872,21.004,187000.0
2013-10-04 14:20:00,25.04,25.06,25.03,25.06,672000.0,20.9956,21.0124,20.9872,21.0124,672000.0
2013-10-04 14:30:00,25.06,25.07,25.05,25.07,190500.0,21.0124,21.0208,21.004,21.0208,190500.0
2013-10-04 14:40:00,25.07,25.09,25.06,25.09,149500.0,21.0208,21.0375,21.0124,21.0375,149500.0
2013-10-04 14:50:00,25.09,25.1,25.08,25.09,155000.0,21.0375,21.0459,21.0292,21.0375,155000.0
2013-10-04 15:00:00,25.08,25.09,25.08,25.09,346000.0,21.0292,21.0375,21.0292,21.0375,346000.0
2013-10-04 15:10:00,25.09,25.1,25.07,25.09,929000.0,21.0375,21.0459,21.0208,21.0375,929000.0
2013-10-04 15:20:00,25.08,25.09,25.07,25.08,860500.0,21.0292,21.0375,21.0208,21.0292,860500.0
2013-10-04 15:30:00,25.07,25.08,25.06,25.07,1985500.0,21.0208,21.0292,21.0124,21.0208,1985500.0
2013-10-04 15:40:00,25.07,25.07,25.04,25.05,89000.0,21.0208,21.0208,20.9956,21.004,89000.0
2013-10-04 15:50:00,25.05,25.06,25.04,25.04,704500.0,21.004,21.0124,20.9956,20.9956,704500.0
2013-10-07 09:30:00,24.82,24.84,24.76,24.79,308000.0,20.8111,20.8279,20.7608,20.786,308000.0
2013-10-07 09:40:00,24.78,24.86,24.78,24.86,77500.0,20.7776,20.8447,20.7776,20.8447,77500.0
2013-10-07 09:50:00,24.88,24.89,24.83,24.84,39000.0,20.8615,20.8698,20.8195,20.8279,39000.0
2013-10-07 10:00:00,24.82,24.9,24.8,24.9,79000.0,20.8111,20.8782,20.7944,20.8782,79000.0
2013-10-07 10:10:00,24.89,24.89,24.87,24.89,68000.0,20.8698,20.8698,20.8531,20.8698,68000.0
2013-10-07 10:20:00,24.89,24.95,24.89,24.93,126000.0,20.8698,20.9202,20.8698,20.9034,126000.0
2013-10-07 10:30:00,24.94,24.95,24.91,24.91,57500.0,20.9118,20.9202,20.8866,20.8866,57500.0
2013-10-07 10:40:00,24.92,24.94,24.92,24.93,23000.0,20.895,20.9118,20.895,20.9034,23000.0
2013-10-07 10:50:00,24.93,24.95,24.92,24.92,38500.0,20.9034,20.9202,20.895,20.895,38500.0
2013-10-07 11:00:00,24.92,24.92,24.88,24.91,59000.0,20.895,20.895,20.8615,20.8866,59000.0
2013-10-07 11:10:00,24.91,24.92,24.89,24.89,246000.0,20.8866,20.895,20.8698,20.8698,246000.0
2013-10-07 11:20:00,24.89,24.91,24.89,24.9,48500.0,20.8698,20.8866,20.8698,20.8782,48500.0
2013-10-07 11:30:00,24.89,24.92,24.88,24.91,30500.0,20.8698,20.895,20.8615,20.8866,30500.0
2013-10-07 11:40:00,24.9,24.92,24.89,24.92,56500.0,20.8782,20.895,20.8698,20.895,56500.0
2013-10-07 11:50:00,24.92,24.93,24.9,24.91,20000.0,20.895,20.9034,20.8782,20.8866,20000.0
2013-10-07 12:00:00,24.91,24.92,24.9,24.91,25000.0,20.8866,20.895,20.8782,20.8866,25000.0
2013-10-07 12:10:00,24.91,24.91,24.89,24.91,38500.0,20.8866,20.8866,20.8698,20.8866,38500.0
2013-10-07 12:20:00,24.9,24.9,24.87,24.87,22500.0,20.8782,20.8782,20.8531,20.8531,22500.0
2013-10-07 12:30:00,24.86,24.87,24.84,24.86,36500.0,20.8447,20.8531,20.8279,20.8447,36500.0
2013-10-07 12:40:00,24.86,24.88,24.86,24.87,36500.0,20.8447,20.8615,20.8447,20.8531,36500.0
2013-10-07 12:50:00,24.87,24.88,24.84,24.84,41500.0,20.8531,20.8615,20.8279,20.8279,41500.0
2013-10-07 13:00:00,24.85,24.87,24.85,24.86,27500.0,20.8363,20.8531,20.8363,20.8447,27500.0
2013-10-07 13:10:00,24.86,24.9,24.86,24.89,49000.0,20.8447,20.8782,20.8447,20.8698,49000.0
2013-10-07 13:20:00,24.89,24.9,24.87,24.87,15000.0,20.8698,20.8782,20.8531,20.8531,15000.0
2013-10-07 13:30:00,24.89,24.9,24.86,24.86,25000.0,20.8698,20.8782,20.8447,20.8447,25000.0
2013-10-07 13:40:00,24.87,24.88,24.86,24.88,40000.0,20.8531,20.8615,20.8447,20.8615,40000.0
2013-10-07 13:50:00,24.88,24.9,24.88,24.9,18500.0,20.8615,20.8782,20.8615,20.8782,18500.0
2013-10-07 14:00:00,24.92,24.93,24.89,24.89,54000.0,20.895,20.9034,20.8698,20.8698,54000.0
2013-10-07 14:10:00,24.89,24.91,24.88,24.9,275500.0,20.8698,20.8866,20.8615,20.8782,275500.0
2013-10-07 14:20:00,24.91,24.92,24.89,24.92,85000.0,20.8866,20.895,20.8698,20.895,85000.0
2013-10-07 14:30:00,24.92,24.92,24.9,24.92,67500.0,20.895,20.895,20.8782,20.895,67500.0
2013-10-07 14:40:00,24.91,24.91,24.89,24.91,88500.0,20.8866,20.8866,20.8698,20.8866,88500.0
2013-10-07 14:50:00,24.91,24.91,24.89,24.91,66000.0,20.8866,20.8866,20.8698,20.8866,66000.0
2013-10-07 15:00:00,24.91,24.91,24.89,24.9,63000.0,20.8866,20.8866,20.8698,20.8782,63000.0
2013-10-07 15:10:00,24.9,24.91,24.89,24.9,212000.0,20.8782,20.8866,20.8698,20.8782,212000.0
2013-10-07 15:20:00,24.9,24.9,24.87,24.87,126500.0,20.8782,20.8782,20.8531,20.8531,126500.0
2013-10-07 15:30:00,24.87,24.87,24.85,24.85,128500.0,20.8531,20.8531,20.8363,20.8363,128500.0
2013-10-07 15:40:00,24.85,24.86,24.81,24.82,191000.0,20.8363,20.8447,20.8028,20.8111,191000.0
2013-10-07 15:50:00,24.82,24.83,24.78,24.78,309000.0,20.8111,20.8195,20.7776,20.7776,309000.0
2013-10-08 09:30:00,24.76,24.79,24.72,24.73,128500.0,20.7608,20.786,20.7273,20.7357,128500.0
2013-10-08 09:40:00,24.73,24.8,24.73,24.78,128500.0,20.7357,20.7944,20.7357,20.7776,128500.0
2013-10-08 09:50:00,24.78,24.83,24.74,24.82,163500.0,20.7776,20.8195,20.7441,20.8111,163500.0
2013-10-08 10:00:00,24.83,24.83,24.76,24.77,123000.0,20.8195,20.8195,20.7608,20.7692,123000.0
2013-10-08 10:10:00,24.77,24.83,24.76,24.82,75000.0,20.7692,20.8195,20.7608,20.8111,75000.0
2013-10-08 10:20:00,24.81,24.82,24.8,24.82,13000.0,20.8028,20.8111,20.7944,20.8111,13000.0
2013-10-08 10:30:00,24.8,24.8,24.77,24.78,47500.0,20.7944,20.7944,20.7692,20.7776,47500.0
2013-10-08 10:40:00,24.76,24.78,24.71,24.72,102000.0,20.7608,20.7776,20.7189,20.7273,102000.0
2013-10-08 10:50:00,24.71,24.71,24.65,24.67,88500.0,20.7189,20.7189,20.6686,20.6854,88500.0
2013-10-08 11:00:00,24.67,24.67,24.61,24.66,88000.0,20.6854,20.6854,20.6351,20.677,88000.0
2013-10-08 11:10:00,24.66,24.67,24.64,24.66,26000.0,20.677,20.6854,20.6602,20.677,26000.0
2013-10-08 11:20:00,24.65,24.66,24.64,24.64,81000.0,20.6686,20.677,20.6602,20.6602,81000.0
2013-10-08 11:30:00,24.64,24.64,24.57,24.58,329000.0,20.6602,20.6602,20.6015,20.6099,329000.0
2013-10-08 11:40:00,24.57,24.59,24.53,24.54,119000.0,20.6015,20.6183,20.568,20.5764,119000.0
2013-10-08 11:50:00,24.54,24.58,24.54,24.57,63000.0,20.5764,20.6099,20.5764,20.6015,63000.0
2013-10-08 12:00:00,24.55,24.57,24.54,24.56,43000.0,20.5848,20.6015,20.5764,20.5931,43000.0
2013-10-08 12:10:00,24.56,24.56,24.52,24.53,184000.0,20.5931,20.5931,20.5596,20.568,184000.0
2013-10-08 12:20:00,24.53,24.53,24.49,24.51,664000.0,20.568,20.568,20.5344,20.5512,664000.0
2013-10-08 12:30:00,24.51,24.51,24.46,24.51,73500.0,20.5512,20.5512,20.5093,20.5512,73500.0
2013-10-08 12:40:00,24.51,24.55,24.5,24.53,112000.0,20.5512,20.5848,20.5428,20.568,112000.0
2013-10-08 12:50:00,24.53,24.54,24.51,24.54,29000.0,20.568,20.5764,20.5512,20.5764,29000.0
2013-10-08 13:00:00,24.54,24.55,24.52,24.53,83500.0,20.5764,20.5848,20.5596,20.568,83500.0
2013-10-08 13:10:00,24.52,24.54,24.5,24.51,46500.0,20.5596,20.5764,20.5428,20.5512,46500.0
2013-10-08 13:20:00,24.5,24.54,24.5,24.54,101000.0,20.5428,20.5764,20.5428,20.5764,101000.0
2013-10-08 13:30:00,24.56,24.56,24.52,24.53,38500.0,20.5931,20.5931,20.5596,20.568,38500.0
2013-10-08 13:40:00,24.53,24.53,24.5,24.5,125500.0,20.568,20.568,20.5428,20.5428,125500.0
2013-10-08 13:50:00,24.51,24.54,24.51,24.52,209000.0,20.5512,20.5764,20.5512,20.5596,209000.0
2013-10-08 14:00:00,24.51,24.52,24.48,24.48,180500.0,20.5512,20.5596,20.5261,20.5261,180500.0
2013-10-08 14:10:00,24.49,24.5,24.46,24.46,156000.0,20.5344,20.5428,20.5093,20.5093,156000.0
2013-10-08 14:20:00,24.47,24.53,24.45,24.52,299500.0,20.5177,20.568,20.5009,20.5596,299500.0
2013-10-08 14:30:00,24.51,24.53,24.49,24.5,159500.0,20.5512,20.568,20.5344,20.5428,159500.0
2013-10-08 14:40:00,24.5,24.51,24.48,24.49,153000.0,20.5428,20.5512,20.5261,20.5344,153000.0
2013-10-08 14:50:00,24.49,24.51,24.47,24.5,111000.0,20.5344,20.5512,20.5177,20.5428,111000.0
2013-10-08 15:00:00,24.5,24.52,24.49,24.49,95500.0,20.5428,20.5596,20.5344,20.5344,95500.0
2013-10-08 15:10:00,24.49,24.5,24.48,24.5,96500.0,20.5344,20.5428,20.5261,20.5428,96500.0
2013-10-08 15:20:00,24.5,24.55,24.5,24.55,168500.0,20.5428,20.5848,20.5428,20.5848,168500.0
2013-10-08 15:30:00,24.54,24.57,24.52,24.53,1229500.0,20.5764,20.6015,20.5596,20.568,1229500.0
2013-10-08 15:40:00,24.54,24.55,24.49,24.5,83000.0,20.5764,20.5848,20.5344,20.5428,83000.0
2013-10-08 15:50:00,24.49,24.51,24.45,24.46,490000.0,20.5344,20.5512,20.5009,20.5093,490000.0
2013-10-09 09:30:00,24.5,24.51,24.46,24.46,200500.0,20.5428,20.5512,20.5093,20.5093,200500.0
2013-10-09 09:40:00,24.46,24.46,24.38,24.38,218000.0,20.5093,20.5093,20.4422,20.4422,218000.0
2013-10-09 09:50:00,24.37,24.44,24.34,24.44,121000.0,20.4338,20.4925,20.4087,20.4925,121000.0
2013-10-09 10:00:00,24.43,24.43,24.36,24.4,220000.0,20.4841,20.4841,20.4254,20.459,220000.0
2013-10-09 10:10:00,24.41,24.42,24.35,24.39,111500.0,20.4674,20.4758,20.4171,20.4506,111500.0
2013-10-09 10:20:00,24.4,24.45,24.36,24.43,58500.0,20.459,20.5009,20.4254,20.4841,58500.0
2013-10-09 10:30:00,24.43,24.46,24.41,24.42,68000.0,20.4841,20.5093,20.4674,20.4758,68000.0
2013-10-09 10:40:00,24.43,24.44,24.37,24.39,127000.0,20.4841,20.4925,20.4338,20.4506,127000.0
2013-10-09 10:50:00,24.4,24.41,24.34,24.34,105000.0,20.459,20.4674,20.4087,20.4087,105000.0
2013-10-09 11:00:00,24.34,24.38,24.32,24.32,96000.0,20.4087,20.4422,20.3919,20.3919,96000.0
2013-10-09 11:10:00,24.31,24.33,24.29,24.29,141000.0,20.3835,20.4003,20.3668,20.3668,141000.0
2013-10-09 11:20:00,24.29,24.31,24.27,24.31,125500.0,20.3668,20.3835,20.35,20.3835,125500.0
2013-10-09 11:30:00,24.31,24.34,24.31,24.31,51500.0,20.3835,20.4087,20.3835,20.3835,51500.0
2013-10-09 11:40:00,24.31,24.37,24.3,24.36,90500.0,20.3835,20.4338,20.3751,20.4254,90500.0
2013-10-09 11:50:00,24.36,24.36,24.33,24.34,63000.0,20.4254,20.4254,20.4003,20.4087,63000.0
2013-10-09 12:00:00,24.34,24.37,24.33,24.35,253000.0,20.4087,20.4338,20.4003,20.4171,253000.0
2013-10-09 12:10:00,24.35,24.39,24.34,24.38,176000.0,20.4171,20.4506,20.4087,20.4422,176000.0
2013-10-09 12:20:00,24.37,24.38,24.36,24.37,104000.0,20.4338,20.4422,20.4254,20.4338,104000.0
2013-10-09 12:30:00,24.37,24.4,24.37,24.38,56000.0,20.4338,20.459,20.4338,20.4422,56000.0
2013-10-09 12:40:00,24.38,24.38,24.34,24.35,74500.0,20.4422,20.4422,20.4087,20.4171,74500.0
2013-10-09 12:50:00,24.35,24.36,24.33,24.35,76000.0,20.4171,20.4254,20.4003,20.4171,76000.0
2013-10-09 13:00:00,24.35,24.39,24.35,24.39,58500.0,20.4171,20.4506,20.4171,20.4506,58500.0
2013-10-09 13:10:00,24.38,24.44,24.38,24.44,85500.0,20.4422,20.4925,20.4422,20.4925,85500.0
2013-10-09 13:20:00,24.45,24.52,24.45,24.5,442000.0,20.5009,20.5596,20.5009,20.5428,442000.0
2013-10-09 13:30:00,24.5,24.52,24.45,24.45,188000.0,20.5428,20.5596,20.5009,20.5009,188000.0
2013-10-09 13:40:00,24.46,24.48,24.46,24.46,136000.0,20.5093,20.5261,20.5093,20.5093,136000.0
2013-10-09 13:50:00,24.46,24.5,24.46,24.49,162500.0,20.5093,20.5428,20.5093,20.5344,162500.0
2013-10-09 14:00:00,24.49,24.5,24.45,24.49,156500.0,20.5344,20.5428,20.5009,20.5344,156500.0
2013-10-09 14:10:00,24.5,24.5,24.44,24.45,189500.0,20.5428,20.5428,20.4925,20.5009,189500.0
2013-10-09 14:20:00,24.45,24.49,24.43,24.47,243500.0,20.5009,20.5344,20.4841,20.5177,243500.0
2013-10-09 14:30:00,24.47,24.51,24.46,24.48,524500.0,20.5177,20.5512,20.5093,20.5261,524500.0
2013-10-09 14:40:00,24.48,24.48,24.46,24.47,173500.0,20.5261,20.5261,20.5093,20.5177,173500.0
2013-10-09 14:50:00,24.47,24.5,24.46,24.5,237000.0,20.5177,20.5428,20.5093,20.5428,237000.0
2013-10-09 15:00:00,24.5,24.5,24.46,24.48,181500.0,20.5428,20.5428,20.5093,20.5261,181500.0
2013-10-09 15:10:00,24.48,24.48,24.46,24.47,140500.0,20.5261,20.5261,20.5093,20.5177,140500.0
2013-10-09 15:20:00,24.46,24.48,24.45,24.46,188500.0,20.5093,20.5261,20.5009,20.5093,188500.0
2013-10-09 15:30:00,24.47,24.49,24.45,24.46,188000.0,20.5177,20.5344,20.5009,20.5093,188000.0
2013-10-09 15:40:00,24.46,24.46,24.35,24.36,323500.0,20.5093,20.5093,20.4171,20.4254,323500.0
2013-10-09 15:50:00,24.36,24.42,24.34,24.4,654000.0,20.4254,20.4758,20.4087,20.459,654000.0
2013-10-10 09:30:00,24.69,24.74,24.64,24.73,299500.0,20.7021,20.7441,20.6602,20.7357,299500.0
2013-10-10 09:40:00,24.75,24.77,24.73,24.74,137500.0,20.7525,20.7692,20.7357,20.7441,137500.0
2013-10-10 09:50:00,24.74,24.8,24.74,24.79,106000.0,20.7441,20.7944,20.7441,20.786,106000.0
2013-10-10 10:00:00,24.8,24.82,24.77,24.79,150500.0,20.7944,20.8111,20.7692,20.786,150500.0
2013-10-10 10:10:00,24.79,24.79,24.75,24.76,114000.0,20.786,20.786,20.7525,20.7608,114000.0
2013-10-10 10:20:00,24.76,24.79,24.76,24.78,108500.0,20.7608,20.786,20.7608,20.7776,108500.0
2013-10-10 10:30:00,24.78,24.83,24.76,24.8,138500.0,20.7776,20.8195,20.7608,20.7944,138500.0
2013-10-10 10:40:00,24.82,24.84,24.8,24.81,114500.0,20.8111,20.8279,20.7944,20.8028,114500.0
2013-10-10 10:50:00,24.81,24.83,24.78,24.78,105000.0,20.8028,20.8195,20.7776,20.7776,105000.0
2013-10-10 11:00:00,24.78,24.79,24.75,24.77,109500.0,20.7776,20.786,20.7525,20.7692,109500.0
2013-10-10 11:10:00,24.78,24.79,24.75,24.75,60500.0,20.7776,20.786,20.7525,20.7525,60500.0
2013-10-10 11:20:00,24.76,24.8,24.76,24.79,151500.0,20.7608,20.7944,20.7608,20.786,151500.0
2013-10-10 11:30:00,24.79,24.86,24.77,24.85,104000.0,20.786,20.8447,20.7692,20.8363,104000.0
2013-10-10 11:40:00,24.86,24.86,24.83,24.84,95000.0,20.8447,20.8447,20.8195,20.8279,95000.0
2013-10-10 11:50:00,24.84,24.86,24.83,24.83,63000.0,20.8279,20.8447,20.8195,20.8195,63000.0
2013-10-10 12:00:00,24.83,24.84,24.83,24.83,46500.0,20.8195,20.8279,20.8195,20.8195,46500.0
2013-10-10 12:10:00,24.83,24.84,24.82,24.84,23000.0,20.8195,20.8279,20.8111,20.8279,23000.0
2013-10-10 12:20:00,24.83,24.83,24.82,24.83,130000.0,20.8195,20.8195,20.8111,20.8195,130000.0
2013-10-10 12:30:00,24.83,24.85,24.83,24.84,22000.0,20.8195,20.8363,20.8195,20.8279,22000.0
2013-10-10 12:40:00,24.85,24.86,24.84,24.84,43000.0,20.8363,20.8447,20.8279,20.8279,43000.0
2013-10-10 12:50:00,24.85,24.86,24.85,24.86,47000.0,20.8363,20.8447,20.8363,20.8447,47000.0
2013-10-10 13:00:00,24.86,24.86,24.83,24.83,74000.0,20.8447,20.8447,20.8195,20.8195,74000.0
2013-10-10 13:10:00,24.84,24.85,24.84,24.84,97000.0,20.8279,20.8363,20.8279,20.8279,97000.0
2013-10-10 13:20:00,24.84,24.84,24.83,24.84,66000.0,20.8279,20.8279,20.8195,20.8279,66000.0
2013-10-10 13:30:00,24.84,24.86,24.82,24.84,136000.0,20.8279,20.8447,20.8111,20.8279,136000.0
2013-10-10 13:40:00,24.83,24.85,24.83,24.85,109000.0,20.8195,20.8363,20.8195,20.8363,109000.0
2013-10-10 13:50:00,24.85,24.87,24.84,24.86,52500.0,20.8363,20.8531,20.8279,20.8447,52500.0
2013-10-10 14:00:00,24.86,24.86,24.83,24.83,122500.0,20.8447,20.8447,20.8195,20.8195,122500.0
2013-10-10 14:10:00,24.83,24.84,24.82,24.82,51000.0,20.8195,20.8279,20.8111,20.8111,51000.0
2013-10-10 14:20:00,24.82,24.84,24.82,24.83,88000.0,20.8111,20.8279,20.8111,20.8195,88000.0
2013-10-10 14:30:00,24.83,24.85,24.82,24.84,52000.0,20.8195,20.8363,20.8111,20.8279,52000.0
2013-10-10 14:40:00,24.84,24.85,24.83,24.84,115000.0,20.8279,20.8363,20.8195,20.8279,115000.0
2013-10-10 14:50:00,24.84,24.85,24.84,24.85,58500.0,20.8279,20.8363,20.8279,20.8363,58500.0
2013-10-10 15:00:00,24.85,24.92,24.85,24.91,184000.0,20.8363,20.895,20.8363,20.8866,184000.0
2013-10-10 15:10:00,24.91,24.95,24.9,24.9,105000.0,20.8866,20.9202,20.8782,20.8782,105000.0
2013-10-10 15:20:00,24.92,24.92,24.9,24.92,188000.0,20.895,20.895,20.8782,20.895,188000.0
2013-10-10 15:30:00,24.92,24.93,24.9,24.91,264500.0,20.895,20.9034,20.8782,20.8866,264500.0
2013-10-10 15:40:00,24.91,24.92,24.89,24.89,341000.0,20.8866,20.895,20.8698,20.8698,341000.0
2013-10-10 15:50:00,24.9,24.94,24.89,24.94,194500.0,20.8782,20.9118,20.8698,20.9118,194500.0
2013-10-11 09:30:00,24.87,24.9,24.85,24.9,216000.0,20.8531,20.8782,20.8363,20.8782,216000.0
2013-10-11 09:40:00,24.89,24.94,24.89,24.93,123000.0,20.8698,20.9118,20.8698,20.9034,123000.0
2013-10-11 09:50:00,24.94,24.96,24.91,24.96,120000.0,20.9118,20.9285,20.8866,20.9285,120000.0
2013-10-11 10:00:00,24.95,24.98,24.94,24.96,130500.0,20.9202,20.9453,20.9118,20.9285,130500.0
2013-10-11 10:10:00,24.96,24.97,24.94,24.95,155500.0,20.9285,20.9369,20.9118,20.9202,155500.0
2013-10-11 10:20:00,24.95,24.97,24.93,24.96,90000.0,20.9202,20.9369,20.9034,20.9285,90000.0
2013-10-11 10:30:00,24.96,24.97,24.94,24.95,43000.0,20.9285,20.9369,20.9118,20.9202,43000.0
2013-10-11 10:40:00,24.95,24.96,24.92,24.92,55000.0,20.9202,20.9285,20.895,20.895,55000.0
2013-10-11 10:50:00,24.92,24.98,24.92,24.97,70500.0,20.895,20.9453,20.895,20.9369,70500.0
2013-10-11 11:00:00,24.97,24.99,24.96,24.97,66000.0,20.9369,20.9537,20.9285,20.9369,66000.0
2013-10-11 11:10:00,24.98,24.98,24.95,24.95,96000.0,20.9453,20.9453,20.9202,20.9202,96000.0
2013-10-11 11:20:00,24.96,24.97,24.94,24.94,150000.0,20.9285,20.9369,20.9118,20.9118,150000.0
2013-10-11 11:30:00,24.95,25.0,24.95,25.0,147500.0,20.9202,20.9621,20.9202,20.9621,147500.0
2013-10-11 11:40:00,25.0,25.03,25.0,25.03,148000.0,20.9621,20.9872,20.9621,20.9872,148000.0
2013-10-11 11:50:00,25.03,25.07,25.03,25.06,119000.0,20.9872,21.0208,20.9872,21.0124,119000.0
2013-10-11 12:00:00,25.07,25.1,25.06,25.09,185000.0,21.0208,21.0459,21.0124,21.0375,185000.0
2013-10-11 12:10:00,25.09,25.1,25.08,25.1,72000.0,21.0375,21.0459,21.0292,21.0459,72000.0
2013-10-11 12:20:00,25.1,25.11,25.09,25.09,57500.0,21.0459,21.0543,21.0375,21.0375,57500.0
2013-10-11 12:30:00,25.09,25.1,25.09,25.1,66000.0,21.0375,21.0459,21.0375,21.0459,66000.0
2013-10-11 12:40:00,25.1,25.12,25.1,25.11,61500.0,21.0459,21.0627,21.0459,21.0543,61500.0
2013-10-11 12:50:00,25.11,25.13,25.11,25.12,79000.0,21.0543,21.0711,21.0543,21.0627,79000.0
2013-10-11 13:00:00,25.13,25.15,25.11,25.14,73000.0,21.0711,21.0878,21.0543,21.0795,73000.0
2013-10-11 13:10:00,25.15,25.15,25.09,25.1,65000.0,21.0878,21.0878,21.0375,21.0459,65000.0
2013-10-11 13:20:00,25.09,25.12,25.09,25.11,41500.0,21.0375,21.0627,21.0375,21.0543,41500.0
2013-10-11 13:30:00,25.11,25.12,25.1,25.11,60000.0,21.0543,21.0627,21.0459,21.0543,60000.0
2013-10-11 13:40:00,25.1,25.1,25.09,25.09,40500.0,21.0459,21.0459,21.0375,21.0375,40500.0
2013-10-11 13:50:00,25.09,25.11,25.08,25.11,47500.0,21.0375,21.0543,21.0292,21.0543,47500.0
2013-10-11 14:00:00,25.11,25.12,25.1,25.12,41000.0,21.0543,21.0627,21.0459,21.0627,41000.0
2013-10-11 14:10:00,25.12,25.12,25.1,25.12,64000.0,21.0627,21.0627,21.0459,21.0627,64000.0
2013-10-11 14:20:00,25.12,25.12,25.1,25.11,67500.0,21.0627,21.0627,21.0459,21.0543,67500.0
2013-10-11 14:30:00,25.11,25.12,25.11,25.11,46500.0,21.0543,21.0627,21.0543,21.0543,46500.0
2013-10-11 14:40:00,25.11,25.12,25.1,25.12,86500.0,21.0543,21.0627,21.0459,21.0627,86500.0
2013-10-11 14:50:00,25.11,25.11,25.1,25.11,52000.0,21.0543,21.0543,21.0459,21.0543,52000.0
2013-10-11 15:00:00,25.11,25.11,25.09,25.1,56000.0,21.0543,21.0543,21.0375,21.0459,56000.0
2013-10-11 15:10:00,25.1,25.11,25.07,25.08,125500.0,21.0459,21.0543,21.0208,21.0292,125500.0
2013-10-11 15:20:00,25.08,25.1,25.07,25.1,107000.0,21.0292,21.0459,21.0208,21.0459,107000.0
2013-10-11 15:30:00,25.11,25.13,25.1,25.1,259500.0,21.0543,21.0711,21.0459,21.0459,259500.0
2013-10-11 15:40:00,25.1,25.11,25.09,25.09,128000.0,21.0459,21.0543,21.0375,21.0375,128000.0
2013-10-11 15:50:00,25.09,25.17,25.08,25.17,218500.0,21.0375,21.1046,21.0292,21.1046,218500.0
2013-10-14 09:30:00,25.02,25.1,24.99,25.07,220500.0,20.9788,21.0459,20.9537,21.0208,220500.0
2013-10-14 09:40:00,25.06,25.07,25.03,25.03,60000.0,21.0124,21.0208,20.9872,20.9872,60000.0
2013-10-14 09:50:00,25.04,25.06,25.03,25.04,81000.0,20.9956,21.0124,20.9872,20.9956,81000.0
2013-10-14 10:00:00,25.04,25.05,25.0,25.01,378500.0,20.9956,21.004,20.9621,20.9705,378500.0
2013-10-14 10:10:00,25.01,25.03,24.99,24.99,160500.0,20.9705,20.9872,20.9537,20.9537,160500.0
2013-10-14 10:20:00,25.01,25.03,25.0,25.03,194500.0,20.9705,20.9872,20.9621,20.9872,194500.0
2013-10-14 10:30:00,25.03,25.04,25.03,25.03,215500.0,20.9872,20.9956,20.9872,20.9872,215500.0
2013-10-14 10:40:00,25.03,25.07,25.02,25.05,194000.0,20.9872,21.0208,20.9788,21.004,194000.0
2013-10-14 10:50:00,25.06,25.06,25.01,25.05,149000.0,21.0124,21.0124,20.9705,21.004,149000.0
2013-10-14 11:00:00,25.05,25.06,25.04,25.05,104500.0,21.004,21.0124,20.9956,21.004,104500.0
2013-10-14 11:10:00,25.05,25.07,25.05,25.06,42000.0,21.004,21.0208,21.004,21.0124,42000.0
2013-10-14 11:20:00,25.06,25.06,25.04,25.05,123500.0,21.0124,21.0124,20.9956,21.004,123500.0
2013-10-14 11:30:00,25.06,25.11,25.06,25.1,114500.0,21.0124,21.0543,21.0124,21.0459,114500.0
2013-10-14 11:40:00,25.11,25.12,25.1,25.12,151500.0,21.0543,21.0627,21.0459,21.0627,151500.0
2013-10-14 11:50:00,25.13,25.16,25.13,25.15,59500.0,21.0711,21.0962,21.0711,21.0878,59500.0
2013-10-14 12:00:00,25.15,25.17,25.14,25.14,110500.0,21.0878,21.1046,21.0795,21.0795,110500.0
2013-10-14 12:10:00,25.14,25.15,25.12,25.13,47000.0,21.0795,21.0878,21.0627,21.0711,47000.0
2013-10-14 12:20:00,25.14,25.14,25.11,25.11,58500.0,21.0795,21.0795,21.0543,21.0543,58500.0
2013-10-14 12:30:00,25.12,25.15,25.11,25.15,282500.0,21.0627,21.0878,21.0543,21.0878,282500.0
2013-10-14 12:40:00,25.15,25.15,25.12,25.13,115000.0,21.0878,21.0878,21.0627,21.0711,115000.0
2013-10-14 12:50:00,25.13,25.15,25.13,25.14,89000.0,21.0711,21.0878,21.0711,21.0795,89000.0
2013-10-14 13:00:00,25.15,25.17,25.13,25.17,97000.0,21.0878,21.1046,21.0711,21.1046,97000.0
2013-10-14 13:10:00,25.17,25.21,25.17,25.19,190000.0,21.1046,21.1382,21.1046,21.1214,190000.0
2013-10-14 13:20:00,25.18,25.19,25.17,25.18,55000.0,21.113,21.1214,21.1046,21.113,55000.0
2013-10-14 13:30:00,25.18,25.18,25.17,25.18,52500.0,21.113,21.113,21.1046,21.113,52500.0
2013-10-14 13:40:00,25.18,25.2,25.18,25.19,94000.0,21.113,21.1298,21.113,21.1214,94000.0
2013-10-14 13:50:00,25.18,25.19,25.17,25.18,101000.0,21.113,21.1214,21.1046,21.113,101000.0
2013-10-14 14:00:00,25.18,25.23,25.18,25.22,179500.0,21.113,21.1549,21.113,21.1465,179500.0
2013-10-14 14:10:00,25.22,25.23,25.2,25.23,117000.0,21.1465,21.1549,21.1298,21.1549,117000.0
2013-10-14 14:20:00,25.24,25.24,25.21,25.23,138500.0,21.1633,21.1633,21.1382,21.1549,138500.0
2013-10-14 14:30:00,25.23,25.25,25.23,25.25,96500.0,21.1549,21.1717,21.1549,21.1717,96500.0
2013-10-14 14:40:00,25.24,25.25,25.19,25.22,220500.0,21.1633,21.1717,21.1214,21.1465,220500.0
2013-10-14 14:50:00,25.23,25.23,25.19,25.21,125000.0,21.1549,21.1549,21.1214,21.1382,125000.0
2013-10-14 15:00:00,25.21,25.26,25.2,25.26,163000.0,21.1382,21.1801,21.1298,21.1801,163000.0
2013-10-14 15:10:00,25.26,25.27,25.23,25.23,122000.0,21.1801,21.1885,21.1549,21.1549,122000.0
2013-10-14 15:20:00,25.23,25.25,25.22,25.25,320000.0,21.1549,21.1717,21.1465,21.1717,320000.0
2013-10-14 15:30:00,25.25,25.27,25.23,25.23,129500.0,21.1717,21.1885,21.1549,21.1549,129500.0
2013-10-14 15:40:00,25.23,25.25,25.22,25.22,246000.0,21.1549,21.1717,21.1465,21.1465,246000.0
2013-10-14 15:50:00,25.22,25.27,25.21,25.27,306000.0,21.1465,21.1885,21.1382,21.1885,306000.0
2013-10-15 09:30:00,25.19,25.24,25.15,25.15,445500.0,21.1214,21.1633,21.0878,21.0878,445500.0
2013-10-15 09:40:00,25.15,25.17,25.09,25.13,154000.0,21.0878,21.1046,21.0375,21.0711,154000.0
2013-10-15 09:50:00,25.12,25.17,25.12,25.15,95500.0,21.0627,21.1046,21.0627,21.0878,95500.0
2013-10-15 10:00:00,25.16,25.2,25.13,25.19,150000.0,21.0962,21.1298,21.0711,21.1214,150000.0
2013-10-15 10:10:00,25.19,25.21,25.16,25.16,192500.0,21.1214,21.1382,21.0962,21.0962,192500.0
2013-10-15 10:20:00,25.17,25.2,25.17,25.19,126500.0,21.1046,21.1298,21.1046,21.1214,126500.0
2013-10-15 10:30:00,25.19,25.2,25.17,25.19,147500.0,21.1214,21.1298,21.1046,21.1214,147500.0
2013-10-15 10:40:00,25.19,25.2,25.13,25.16,174500.0,21.1214,21.1298,21.0711,21.0962,174500.0
2013-10-15 10:50:00,25.15,25.15,25.12,25.13,73500.0,21.0878,21.0878,21.0627,21.0711,73500.0
2013-10-15 11:00:00,25.13,25.16,25.11,25.11,303000.0,21.0711,21.0962,21.0543,21.0543,303000.0
2013-10-15 11:10:00,25.12,25.2,25.09,25.17,226000.0,21.0627,21.1298,21.0375,21.1046,226000.0
2013-10-15 11:20:00,25.18,25.21,25.18,25.18,112000.0,21.113,21.1382,21.113,21.113,112000.0
2013-10-15 11:30:00,25.18,25.19,25.13,25.15,104500.0,21.113,21.1214,21.0711,21.0878,104500.0
2013-10-15 11:40:00,25.15,25.15,25.11,25.13,65000.0,21.0878,21.0878,21.0543,21.0711,65000.0
2013-10-15 11:50:00,25.13,25.17,25.13,25.15,92000.0,21.0711,21.1046,21.0711,21.0878,92000.0
2013-10-15 12:00:00,25.14,25.14,25.1,25.12,186000.0,21.0795,21.0795,21.0459,21.0627,186000.0
2013-10-15 12:10:00,25.12,25.14,25.08,25.09,108500.0,21.0627,21.0795,21.0292,21.0375,108500.0
2013-10-15 12:20:00,25.09,25.12,25.09,25.1,112500.0,21.0375,21.0627,21.0375,21.0459,112500.0
2013-10-15 12:30:00,25.09,25.11,25.08,25.1,71000.0,21.0375,21.0543,21.0292,21.0459,71000.0
2013-10-15 12:40:00,25.09,25.12,25.09,25.12,51000.0,21.0375,21.0627,21.0375,21.0627,51000.0
2013-10-15 12:50:00,25.11,25.12,25.1,25.11,54500.0,21.0543,21.0627,21.0459,21.0543,54500.0
2013-10-15 13:00:00,25.11,25.11,25.09,25.11,77000.0,21.0543,21.0543,21.0375,21.0543,77000.0
2013-10-15 13:10:00,25.1,25.13,25.09,25.12,93000.0,21.0459,21.0711,21.0375,21.0627,93000.0
2013-10-15 13:20:00,25.11,25.11,25.07,25.07,59000.0,21.0543,21.0543,21.0208,21.0208,59000.0
2013-10-15 13:30:00,25.06,25.09,25.06,25.08,119500.0,21.0124,21.0375,21.0124,21.0292,119500.0
2013-10-15 13:40:00,25.08,25.11,25.08,25.1,34000.0,21.0292,21.0543,21.0292,21.0459,34000.0
2013-10-15 13:50:00,25.1,25.11,25.09,25.1,73000.0,21.0459,21.0543,21.0375,21.0459,73000.0
2013-10-15 14:00:00,25.1,25.11,25.1,25.1,154500.0,21.0459,21.0543,21.0459,21.0459,154500.0
2013-10-15 14:10:00,25.1,25.1,25.08,25.09,67500.0,21.0459,21.0459,21.0292,21.0375,67500.0
2013-10-15 14:20:00,25.09,25.1,25.03,25.03,153000.0,21.0375,21.0459,20.9872,20.9872,153000.0
2013-10-15 14:30:00,25.03,25.03,24.97,25.0,130500.0,20.9872,20.9872,20.9369,20.9621,130500.0
2013-10-15 14:40:00,25.0,25.01,24.95,24.99,150000.0,20.9621,20.9705,20.9202,20.9537,150000.0
2013-10-15 14:50:00,24.99,25.04,24.99,25.04,165000.0,20.9537,20.9956,20.9537,20.9956,165000.0
2013-10-15 15:00:00,25.04,25.08,25.02,25.08,123000.0,20.9956,21.0292,20.9788,21.0292,123000.0
2013-10-15 15:10:00,25.08,25.1,25.07,25.09,154500.0,21.0292,21.0459,21.0208,21.0375,154500.0
2013-10-15 15:20:00,25.09,25.09,25.07,25.07,86500.0,21.0375,21.0375,21.0208,21.0208,86500.0
2013-10-15 15:30:00,25.08,25.08,25.03,25.04,185000.0,21.0292,21.0292,20.9872,20.9956,185000.0
2013-10-15 15:40:00,25.04,25.05,25.01,25.02,154000.0,20.9956,21.004,20.9705,20.9788,154000.0
2013-10-15 15:50:00,25.02,25.03,25.0,25.01,593500.0,20.9788,20.9872,20.9621,20.9705,593500.0
2013-10-16 09:30:00,25.19,25.2,25.15,25.18,260500.0,21.1214,21.1298,21.0878,21.113,260500.0
2013-10-16 09:40:00,25.17,25.18,25.13,25.16,72000.0,21.1046,21.113,21.0711,21.0962,72000.0
2013-10-16 09:50:00,25.16,25.3,25.16,25.28,98500.0,21.0962,21.2136,21.0962,21.1969,98500.0
2013-10-16 10:00:00,25.28,25.3,25.23,25.26,199500.0,21.1969,21.2136,21.1549,21.1801,199500.0
2013-10-16 10:10:00,25.27,25.29,25.25,25.28,121500.0,21.1885,21.2052,21.1717,21.1969,121500.0
2013-10-16 10:20:00,25.29,25.3,25.24,25.26,77000.0,21.2052,21.2136,21.1633,21.1801,77000.0
2013-10-16 10:30:00,25.26,25.27,25.23,25.24,75500.0,21.1801,21.1885,21.1549,21.1633,75500.0
2013-10-16 10:40:00,25.25,25.28,25.24,25.28,34000.0,21.1717,21.1969,21.1633,21.1969,34000.0
2013-10-16 10:50:00,25.28,25.3,25.25,25.3,85000.0,21.1969,21.2136,21.1717,21.2136,85000.0
2013-10-16 11:00:00,25.29,25.33,25.28,25.33,102500.0,21.2052,21.2388,21.1969,21.2388,102500.0
2013-10-16 11:10:00,25.31,25.33,25.3,25.3,63500.0,21.222,21.2388,21.2136,21.2136,63500.0
2013-10-16 11:20:00,25.29,25.3,25.25,25.26,71500.0,21.2052,21.2136,21.1717,21.1801,71500.0
2013-10-16 11:30:00,25.27,25.29,25.26,25.28,41500.0,21.1885,21.2052,21.1801,21.1969,41500.0
2013-10-16 11:40:00,25.29,25.3,25.27,25.3,34500.0,21.2052,21.2136,21.1885,21.2136,34500.0
2013-10-16 11:50:00,25.29,25.29,25.28,25.29,59500.0,21.2052,21.2052,21.1969,21.2052,59500.0
2013-10-16 12:00:00,25.29,25.3,25.28,25.3,123500.0,21.2052,21.2136,21.1969,21.2136,123500.0
2013-10-16 12:10:00,25.3,25.31,25.3,25.31,138500.0,21.2136,21.222,21.2136,21.222,138500.0
2013-10-16 12:20:00,25.31,25.32,25.28,25.3,895000.0,21.222,21.2304,21.1969,21.2136,895000.0
2013-10-16 12:30:00,25.29,25.3,25.27,25.3,217500.0,21.2052,21.2136,21.1885,21.2136,217500.0
2013-10-16 12:40:00,25.3,25.3,25.27,25.28,244500.0,21.2136,21.2136,21.1885,21.1969,244500.0
2013-10-16 12:50:00,25.28,25.28,25.26,25.27,124500.0,21.1969,21.1969,21.1801,21.1885,124500.0
2013-10-16 13:00:00,25.27,25.27,25.27,25.27,40500.0,21.1885,21.1885,21.1885,21.1885,40500.0
2013-10-16 13:10:00,25.26,25.28,25.26,25.28,50500.0,21.1801,21.1969,21.1801,21.1969,50500.0
2013-10-16 13:20:00,25.27,25.29,25.26,25.29,70500.0,21.1885,21.2052,21.1801,21.2052,70500.0
2013-10-16 13:30:00,25.29,25.31,25.28,25.31,60000.0,21.2052,21.222,21.1969,21.222,60000.0
2013-10-16 13:40:00,25.31,25.32,25.31,25.31,185000.0,21.222,21.2304,21.222,21.222,185000.0
2013-10-16 13:50:00,25.32,25.32,25.3,25.3,78000.0,21.2304,21.2304,21.2136,21.2136,78000.0
2013-10-16 14:00:00,25.3,25.31,25.29,25.3,98000.0,21.2136,21.222,21.2052,21.2136,98000.0
2013-10-16 14:10:00,25.3,25.31,25.29,25.3,62500.0,21.2136,21.222,21.2052,21.2136,62500.0
2013-10-16 14:20:00,25.3,25.3,25.26,25.27,63500.0,21.2136,21.2136,21.1801,21.1885,63500.0
2013-10-16 14:30:00,25.27,25.28,25.26,25.26,95500.0,21.1885,21.1969,21.1801,21.1801,95500.0
2013-10-16 14:40:00,25.26,25.28,25.26,25.28,120000.0,21.1801,21.1969,21.1801,21.1969,120000.0
2013-10-16 14:50:00,25.28,25.28,25.27,25.28,184000.0,21.1969,21.1969,21.1885,21.1969,184000.0
2013-10-16 15:00:00,25.28,25.28,25.26,25.28,155500.0,21.1969,21.1969,21.1801,21.1969,155500.0
2013-10-16 15:10:00,25.28,25.3,25.28,25.29,101000.0,21.1969,21.2136,21.1969,21.2052,101000.0
2013-10-16 15:20:00,25.3,25.3,25.28,25.28,101500.0,21.2136,21.2136,21.1969,21.1969,101500.0
2013-10-16 15:30:00,25.28,25.3,25.28,25.29,43000.0,21.1969,21.2136,21.1969,21.2052,43000.0
2013-10-16 15:40:00,25.29,25.31,25.29,25.31,179500.0,21.2052,21.222,21.2052,21.222,179500.0
2013-10-16 15:50:00,25.31,25.33,25.31,25.33,441000.0,21.222,21.2388,21.222,21.2388,441000.0
2013-10-17 09:30:00,25.21,25.28,25.21,25.25,341000.0,21.1382,21.1969,21.1382,21.1717,341000.0
2013-10-17 09:40:00,25.27,25.29,25.25,25.26,165500.0,21.1885,21.2052,21.1717,21.1801,165500.0
2013-10-17 09:50:00,25.27,25.28,25.25,25.28,51500.0,21.1885,21.1969,21.1717,21.1969,51500.0
2013-10-17 10:00:00,25.28,25.32,25.26,25.3,74000.0,21.1969,21.2304,21.1801,21.2136,74000.0
2013-10-17 10:10:00,25.3,25.32,25.28,25.31,102000.0,21.2136,21.2304,21.1969,21.222,102000.0
2013-10-17 10:20:00,25.31,25.35,25.31,25.34,159000.0,21.222,21.2555,21.222,21.2472,159000.0
2013-10-17 10:30:00,25.34,25.35,25.33,25.35,163000.0,21.2472,21.2555,21.2388,21.2555,163000.0
2013-10-17 10:40:00,25.34,25.36,25.33,25.34,87000.0,21.2472,21.2639,21.2388,21.2472,87000.0
2013-10-17 10:50:00,25.34,25.35,25.33,25.34,87000.0,21.2472,21.2555,21.2388,21.2472,87000.0
2013-10-17 11:00:00,25.35,25.38,25.35,25.38,86000.0,21.2555,21.2807,21.2555,21.2807,86000.0
2013-10-17 11:10:00,25.37,25.41,25.37,25.39,80000.0,21.2723,21.3059,21.2723,21.2891,80000.0
2013-10-17 11:20:00,25.4,25.43,25.4,25.43,1081500.0,21.2975,21.3226,21.2975,21.3226,1081500.0
2013-10-17 11:30:00,25.43,25.45,25.43,25.43,245500.0,21.3226,21.3394,21.3226,21.3226,245500.0
2013-10-17 11:40:00,25.43,25.46,25.43,25.46,117500.0,21.3226,21.3478,21.3226,21.3478,117500.0
2013-10-17 11:50:00,25.46,25.47,25.44,25.44,118500.0,21.3478,21.3562,21.331,21.331,118500.0
2013-10-17 12:00:00,25.44,25.45,25.43,25.44,85500.0,21.331,21.3394,21.3226,21.331,85500.0
2013-10-17 12:10:00,25.44,25.47,25.43,25.47,120500.0,21.331,21.3562,21.3226,21.3562,120500.0
2013-10-17 12:20:00,25.47,25.48,25.47,25.48,137000.0,21.3562,21.3645,21.3562,21.3645,137000.0
2013-10-17 12:30:00,25.48,25.49,25.47,25.49,112000.0,21.3645,21.3729,21.3562,21.3729,112000.0
2013-10-17 12:40:00,25.49,25.49,25.48,25.49,54500.0,21.3729,21.3729,21.3645,21.3729,54500.0
2013-10-17 12:50:00,25.49,25.5,25.49,25.5,52000.0,21.3729,21.3813,21.3729,21.3813,52000.0
2013-10-17 13:00:00,25.51,25.51,25.5,25.51,30000.0,21.3897,21.3897,21.3813,21.3897,30000.0
2013-10-17 13:10:00,25.5,25.5,25.47,25.48,131500.0,21.3813,21.3813,21.3562,21.3645,131500.0
2013-10-17 13:20:00,25.48,25.49,25.48,25.48,94500.0,21.3645,21.3729,21.3645,21.3645,94500.0
2013-10-17 13:30:00,25.48,25.49,25.48,25.48,100000.0,21.3645,21.3729,21.3645,21.3645,100000.0
2013-10-17 13:40:00,25.49,25.49,25.46,25.46,87000.0,21.3729,21.3729,21.3478,21.3478,87000.0
2013-10-17 13:50:00,25.46,25.46,25.43,25.43,118500.0,21.3478,21.3478,21.3226,21.3226,118500.0
2013-10-17 14:00:00,25.44,25.44,25.43,25.44,79000.0,21.331,21.331,21.3226,21.331,79000.0
2013-10-17 14:10:00,25.44,25.45,25.43,25.43,63500.0,21.331,21.3394,21.3226,21.3226,63500.0
2013-10-17 14:20:00,25.43,25.46,25.43,25.44,141000.0,21.3226,21.3478,21.3226,21.331,141000.0
2013-10-17 14:30:00,25.44,25.44,25.43,25.44,119500.0,21.331,21.331,21.3226,21.331,119500.0
2013-10-17 14:40:00,25.43,25.44,25.42,25.42,54000.0,21.3226,21.331,21.3142,21.3142,54000.0
2013-10-17 14:50:00,25.42,25.43,25.42,25.43,159500.0,21.3142,21.3226,21.3142,21.3226,159500.0
2013-10-17 15:00:00,25.44,25.45,25.42,25.45,57000.0,21.331,21.3394,21.3142,21.3394,57000.0
2013-10-17 15:10:00,25.45,25.47,25.45,25.46,579500.0,21.3394,21.3562,21.3394,21.3478,579500.0
2013-10-17 15:20:00,25.46,25.47,25.45,25.46,209500.0,21.3478,21.3562,21.3394,21.3478,209500.0
2013-10-17 15:30:00,25.46,25.48,25.45,25.48,117000.0,21.3478,21.3645,21.3394,21.3645,117000.0
2013-10-17 15:40:00,25.48,25.54,25.48,25.54,168500.0,21.3645,21.4149,21.3645,21.4149,168500.0
2013-10-17 15:50:00,25.54,25.55,25.52,25.53,414500.0,21.4149,21.4232,21.3981,21.4065,414500.0
2013-10-18 09:30:00,25.65,25.65,25.55,25.58,351000.0,21.5071,21.5071,21.4232,21.4484,351000.0
2013-10-18 09:40:00,25.58,25.63,25.58,25.6,180000.0,21.4484,21.4903,21.4484,21.4652,180000.0
2013-10-18 09:50:00,25.6,25.64,25.6,25.61,41500.0,21.4652,21.4987,21.4652,21.4735,41500.0
2013-10-18 10:00:00,25.64,25.65,25.61,25.63,68500.0,21.4987,21.5071,21.4735,21.4903,68500.0
2013-10-18 10:10:00,25.63,25.63,25.58,25.6,38000.0,21.4903,21.4903,21.4484,21.4652,38000.0
2013-10-18 10:20:00,25.6,25.61,25.57,25.57,64000.0,21.4652,21.4735,21.44,21.44,64000.0
2013-10-18 10:30:00,25.58,25.58,25.54,25.57,244000.0,21.4484,21.4484,21.4149,21.44,244000.0
2013-10-18 10:40:00,25.56,25.6,25.56,25.59,123500.0,21.4316,21.4652,21.4316,21.4568,123500.0
2013-10-18 10:50:00,25.6,25.6,25.58,25.59,65000.0,21.4652,21.4652,21.4484,21.4568,65000.0
2013-10-18 11:00:00,25.59,25.61,25.58,25.6,64000.0,21.4568,21.4735,21.4484,21.4652,64000.0
2013-10-18 11:10:00,25.61,25.63,25.61,25.62,75500.0,21.4735,21.4903,21.4735,21.4819,75500.0
2013-10-18 11:20:00,25.62,25.63,25.61,25.63,182000.0,21.4819,21.4903,21.4735,21.4903,182000.0
2013-10-18 11:30:00,25.63,25.66,25.63,25.64,69000.0,21.4903,21.5155,21.4903,21.4987,69000.0
2013-10-18 11:40:00,25.64,25.65,25.63,25.64,55000.0,21.4987,21.5071,21.4903,21.4987,55000.0
2013-10-18 11:50:00,25.64,25.65,25.62,25.62,84500.0,21.4987,21.5071,21.4819,21.4819,84500.0
2013-10-18 12:00:00,25.62,25.65,25.61,25.64,76000.0,21.4819,21.5071,21.4735,21.4987,76000.0
2013-10-18 12:10:00,25.65,25.65,25.63,25.63,17500.0,21.5071,21.5071,21.4903,21.4903,17500.0
2013-10-18 12:20:00,25.63,25.64,25.63,25.64,33000.0,21.4903,21.4987,21.4903,21.4987,33000.0
2013-10-18 12:30:00,25.64,25.66,25.64,25.66,85000.0,21.4987,21.5155,21.4987,21.5155,85000.0
2013-10-18 12:40:00,25.65,25.66,25.65,25.66,57500.0,21.5071,21.5155,21.5071,21.5155,57500.0
2013-10-18 12:50:00,25.66,25.66,25.65,25.65,22000.0,21.5155,21.5155,21.5071,21.5071,22000.0
2013-10-18 13:00:00,25.65,25.68,25.65,25.68,41500.0,21.5071,21.5322,21.5071,21.5322,41500.0
2013-10-18 13:10:00,25.68,25.69,25.67,25.69,81500.0,21.5322,21.5406,21.5239,21.5406,81500.0
2013-10-18 13:20:00,25.69,25.69,25.67,25.68,113000.0,21.5406,21.5406,21.5239,21.5322,113000.0
2013-10-18 13:30:00,25.68,25.68,25.67,25.68,53000.0,21.5322,21.5322,21.5239,21.5322,53000.0
2013-10-18 13:40:00,25.68,25.7,25.68,25.69,37500.0,21.5322,21.549,21.5322,21.5406,37500.0
2013-10-18 13:50:00,25.69,25.71,25.69,25.71,103000.0,21.5406,21.5574,21.5406,21.5574,103000.0
2013-10-18 14:00:00,25.71,25.71,25.7,25.71,104000.0,21.5574,21.5574,21.549,21.5574,104000.0
2013-10-18 14:10:00,25.71,25.71,25.7,25.71,59000.0,21.5574,21.5574,21.549,21.5574,59000.0
2013-10-18 14:20:00,25.71,25.71,25.7,25.71,78500.0,21.5574,21.5574,21.549,21.5574,78500.0
2013-10-18 14:30:00,25.71,25.73,25.71,25.72,123000.0,21.5574,21.5742,21.5574,21.5658,123000.0
2013-10-18 14:40:00,25.72,25.73,25.72,25.73,126500.0,21.5658,21.5742,21.5658,21.5742,126500.0
2013-10-18 14:50:00,25.73,25.73,25.71,25.72,78000.0,21.5742,21.5742,21.5574,21.5658,78000.0
2013-10-18 15:00:00,25.72,25.72,25.7,25.71,60500.0,21.5658,21.5658,21.549,21.5574,60500.0
2013-10-18 15:10:00,25.71,25.71,25.69,25.71,73000.0,21.5574,21.5574,21.5406,21.5574,73000.0
2013-10-18 15:20:00,25.7,25.71,25.69,25.7,61000.0,21.549,21.5574,21.5406,21.549,61000.0
2013-10-18 15:30:00,25.71,25.71,25.68,25.69,147500.0,21.5574,21.5574,21.5322,21.5406,147500.0
2013-10-18 15:40:00,25.69,25.71,25.69,25.71,36500.0,21.5406,21.5574,21.5406,21.5574,36500.0
2013-10-18 15:50:00,25.71,25.76,25.71,25.75,402000.0,21.5574,21.5993,21.5574,21.5909,402000.0
2013-10-21 09:30:00,25.79,25.81,25.74,25.75,229500.0,21.6245,21.6412,21.5826,21.5909,229500.0
2013-10-21 09:40:00,25.75,25.75,25.71,25.74,35500.0,21.5909,21.5909,21.5574,21.5826,35500.0
2013-10-21 09:50:00,25.74,25.78,25.74,25.77,38500.0,21.5826,21.6161,21.5826,21.6077,38500.0
2013-10-21 10:00:00,25.79,25.79,25.74,25.75,240000.0,21.6245,21.6245,21.5826,21.5909,240000.0
2013-10-21 10:10:00,25.75,25.76,25.73,25.75,62500.0,21.5909,21.5993,21.5742,21.5909,62500.0
2013-10-21 10:20:00,25.76,25.77,25.74,25.74,98000.0,21.5993,21.6077,21.5826,21.5826,98000.0
2013-10-21 10:30:00,25.73,25.75,25.73,25.73,108000.0,21.5742,21.5909,21.5742,21.5742,108000.0
2013-10-21 10:40:00,25.73,25.73,25.71,25.72,46000.0,21.5742,21.5742,21.5574,21.5658,46000.0
2013-10-21 10:50:00,25.72,25.72,25.69,25.7,203000.0,21.5658,21.5658,21.5406,21.549,203000.0
2013-10-21 11:00:00,25.7,25.71,25.7,25.7,75500.0,21.549,21.5574,21.549,21.549,75500.0
2013-10-21 11:10:00,25.7,25.72,25.7,25.72,84000.0,21.549,21.5658,21.549,21.5658,84000.0
2013-10-21 11:20:00,25.71,25.72,25.7,25.72,34000.0,21.5574,21.5658,21.549,21.5658,34000.0
2013-10-21 11:30:00,25.72,25.73,25.7,25.7,63000.0,21.5658,21.5742,21.549,21.549,63000.0
2013-10-21 11:40:00,25.7,25.72,25.7,25.7,49000.0,21.549,21.5658,21.549,21.549,49000.0
2013-10-21 11:50:00,25.7,25.73,25.7,25.73,64000.0,21.549,21.5742,21.549,21.5742,64000.0
2013-10-21 12:00:00,25.73,25.74,25.73,25.73,32500.0,21.5742,21.5826,21.5742,21.5742,32500.0
2013-10-21 12:10:00,25.73,25.75,25.73,25.75,43000.0,21.5742,21.5909,21.5742,21.5909,43000.0
2013-10-21 12:20:00,25.75,25.76,25.74,25.76,36000.0,21.5909,21.5993,21.5826,21.5993,36000.0
2013-10-21 12:30:00,25.75,25.77,25.74,25.77,34000.0,21.5909,21.6077,21.5826,21.6077,34000.0
2013-10-21 12:40:00,25.77,25.77,25.75,25.75,45000.0,21.6077,21.6077,21.5909,21.5909,45000.0
2013-10-21 12:50:00,25.75,25.77,25.75,25.77,29000.0,21.5909,21.6077,21.5909,21.6077,29000.0
2013-10-21 13:00:00,25.77,25.77,25.76,25.76,16500.0,21.6077,21.6077,21.5993,21.5993,16500.0
2013-10-21 13:10:00,25.76,25.77,25.75,25.76,27500.0,21.5993,21.6077,21.5909,21.5993,27500.0
2013-10-21 13:20:00,25.76,25.77,25.76,25.76,103000.0,21.5993,21.6077,21.5993,21.5993,103000.0
2013-10-21 13:30:00,25.76,25.77,25.75,25.77,91000.0,21.5993,21.6077,21.5909,21.6077,91000.0
2013-10-21 13:40:00,25.76,25.77,25.75,25.75,16000.0,21.5993,21.6077,21.5909,21.5909,16000.0
2013-10-21 13:50:00,25.75,25.76,25.75,25.75,37000.0,21.5909,21.5993,21.5909,21.5909,37000.0
2013-10-21 14:00:00,25.75,25.75,25.73,25.74,64500.0,21.5909,21.5909,21.5742,21.5826,64500.0
2013-10-21 14:10:00,25.74,25.74,25.73,25.73,82000.0,21.5826,21.5826,21.5742,21.5742,82000.0
2013-10-21 14:20:00,25.73,25.73,25.69,25.71,59000.0,21.5742,21.5742,21.5406,21.5574,59000.0
2013-10-21 14:30:00,25.72,25.72,25.7,25.71,56000.0,21.5658,21.5658,21.549,21.5574,56000.0
2013-10-21 14:40:00,25.71,25.72,25.7,25.72,74500.0,21.5574,21.5658,21.549,21.5658,74500.0
2013-10-21 14:50:00,25.72,25.72,25.7,25.7,39000.0,21.5658,21.5658,21.549,21.549,39000.0
2013-10-21 15:00:00,25.7,25.72,25.7,25.71,67500.0,21.549,21.5658,21.549,21.5574,67500.0
2013-10-21 15:10:00,25.71,25.73,25.71,25.72,112500.0,21.5574,21.5742,21.5574,21.5658,112500.0
2013-10-21 15:20:00,25.72,25.73,25.71,25.71,53500.0,21.5658,21.5742,21.5574,21.5574,53500.0
2013-10-21 15:30:00,25.71,25.72,25.7,25.72,79000.0,21.5574,21.5658,21.549,21.5658,79000.0
2013-10-21 15:40:00,25.72,25.75,25.71,25.75,68500.0,21.5658,21.5909,21.5574,21.5909,68500.0
2013-10-21 15:50:00,25.75,25.76,25.73,25.75,330500.0,21.5909,21.5993,21.5742,21.5909,330500.0
2013-10-22 09:30:00,25.85,25.89,25.83,25.89,382500.0,21.6748,21.7083,21.658,21.7083,382500.0
2013-10-22 09:40:00,25.88,25.91,25.88,25.89,155500.0,21.6999,21.7251,21.6999,21.7083,155500.0
2013-10-22 09:50:00,25.89,25.96,25.89,25.94,88000.0,21.7083,21.767,21.7083,21.7502,88000.0
2013-10-22 10:00:00,25.95,25.97,25.94,25.96,513500.0,21.7586,21.7754,21.7502,21.767,513500.0
2013-10-22 10:10:00,25.96,26.0,25.95,25.98,155500.0,21.767,21.8006,21.7586,21.7838,155500.0
2013-10-22 10:20:00,25.98,25.99,25.93,25.94,146000.0,21.7838,21.7922,21.7419,21.7502,146000.0
2013-10-22 10:30:00,25.95,25.95,25.93,25.94,143000.0,21.7586,21.7586,21.7419,21.7502,143000.0
2013-10-22 10:40:00,25.93,25.94,25.86,25.86,211000.0,21.7419,21.7502,21.6832,21.6832,211000.0
2013-10-22 10:50:00,25.86,25.86,25.77,25.82,256000.0,21.6832,21.6832,21.6077,21.6496,256000.0
2013-10-22 11:00:00,25.82,25.86,25.82,25.84,135000.0,21.6496,21.6832,21.6496,21.6664,135000.0
2013-10-22 11:10:00,25.85,25.86,25.82,25.84,79500.0,21.6748,21.6832,21.6496,21.6664,79500.0
2013-10-22 11:20:00,25.84,25.84,25.79,25.83,357500.0,21.6664,21.6664,21.6245,21.658,357500.0
2013-10-22 11:30:00,25.83,25.85,25.81,25.84,192500.0,21.658,21.6748,21.6412,21.6664,192500.0
2013-10-22 11:40:00,25.84,25.86,25.84,25.86,52000.0,21.6664,21.6832,21.6664,21.6832,52000.0
2013-10-22 11:50:00,25.86,25.89,25.86,25.89,62000.0,21.6832,21.7083,21.6832,21.7083,62000.0
2013-10-22 12:00:00,25.89,25.89,25.86,25.87,92500.0,21.7083,21.7083,21.6832,21.6916,92500.0
2013-10-22 12:10:00,25.86,25.87,25.83,25.84,51500.0,21.6832,21.6916,21.658,21.6664,51500.0
2013-10-22 12:20:00,25.84,25.85,25.83,25.84,113500.0,21.6664,21.6748,21.658,21.6664,113500.0
2013-10-22 12:30:00,25.83,25.84,25.81,25.81,106500.0,21.658,21.6664,21.6412,21.6412,106500.0
2013-10-22 12:40:00,25.82,25.82,25.79,25.8,161000.0,21.6496,21.6496,21.6245,21.6329,161000.0
2013-10-22 12:50:00,25.8,25.81,25.79,25.81,170000.0,21.6329,21.6412,21.6245,21.6412,170000.0
2013-10-22 13:00:00,25.81,25.83,25.8,25.82,115500.0,21.6412,21.658,21.6329,21.6496,115500.0
2013-10-22 13:10:00,25.82,25.84,25.82,25.83,54000.0,21.6496,21.6664,21.6496,21.658,54000.0
2013-10-22 13:20:00,25.84,25.84,25.82,25.83,151000.0,21.6664,21.6664,21.6496,21.658,151000.0
2013-10-22 13:30:00,25.83,25.84,25.81,25.84,126500.0,21.658,21.6664,21.6412,21.6664,126500.0
2013-10-22 13:40:00,25.84,25.86,25.83,25.85,126000.0,21.6664,21.6832,21.658,21.6748,126000.0
2013-10-22 13:50:00,25.86,25.87,25.85,25.86,108000.0,21.6832,21.6916,21.6748,21.6832,108000.0
2013-10-22 14:00:00,25.86,25.87,25.84,25.85,51500.0,21.6832,21.6916,21.6664,21.6748,51500.0
2013-10-22 14:10:00,25.85,25.88,25.85,25.86,125000.0,21.6748,21.6999,21.6748,21.6832,125000.0
2013-10-22 14:20:00,25.85,25.86,25.82,25.83,152500.0,21.6748,21.6832,21.6496,21.658,152500.0
2013-10-22 14:30:00,25.83,25.86,25.83,25.85,167500.0,21.658,21.6832,21.658,21.6748,167500.0
2013-10-22 14:40:00,25.85,25.89,25.84,25.88,133000.0,21.6748,21.7083,21.6664,21.6999,133000.0
2013-10-22 14:50:00,25.88,25.89,25.87,25.87,215000.0,21.6999,21.7083,21.6916,21.6916,215000.0
2013-10-22 15:00:00,25.88,25.91,25.88,25.91,134000.0,21.6999,21.7251,21.6999,21.7251,134000.0
2013-10-22 15:10:00,25.91,25.93,25.89,25.9,228000.0,21.7251,21.7419,21.7083,21.7167,228000.0
2013-10-22 15:20:00,25.9,25.91,25.89,25.91,92000.0,21.7167,21.7251,21.7083,21.7251,92000.0
2013-10-22 15:30:00,25.91,25.91,25.88,25.89,83500.0,21.7251,21.7251,21.6999,21.7083,83500.0
2013-10-22 15:40:00,25.89,25.9,25.86,25.87,135000.0,21.7083,21.7167,21.6832,21.6916,135000.0
2013-10-22 15:50:00,25.87,25.89,25.87,25.89,227500.0,21.6916,21.7083,21.6916,21.7083,227500.0
2013-10-23 09:30:00,25.77,25.79,25.69,25.71,164500.0,21.6077,21.6245,21.5406,21.5574,164500.0
2013-10-23 09:40:00,25.71,25.73,25.66,25.66,59500.0,21.5574,21.5742,21.5155,21.5155,59500.0
2013-10-23 09:50:00,25.68,25.68,25.62,25.62,34500.0,21.5322,21.5322,21.4819,21.4819,34500.0
2013-10-23 10:00:00,25.62,25.67,25.6,25.67,34000.0,21.4819,21.5239,21.4652,21.5239,34000.0
2013-10-23 10:10:00,25.67,25.71,25.66,25.68,134500.0,21.5239,21.5574,21.5155,21.5322,134500.0
2013-10-23 10:20:00,25.68,25.68,25.62,25.63,56000.0,21.5322,21.5322,21.4819,21.4903,56000.0
2013-10-23 10:30:00,25.63,25.68,25.62,25.65,31500.0,21.4903,21.5322,21.4819,21.5071,31500.0
2013-10-23 10:40:00,25.66,25.68,25.64,25.64,48000.0,21.5155,21.5322,21.4987,21.4987,48000.0
2013-10-23 10:50:00,25.64,25.66,25.6,25.65,34500.0,21.4987,21.5155,21.4652,21.5071,34500.0
2013-10-23 11:00:00,25.66,25.68,25.65,25.67,39500.0,21.5155,21.5322,21.5071,21.5239,39500.0
2013-10-23 11:10:00,25.67,25.67,25.64,25.66,26000.0,21.5239,21.5239,21.4987,21.5155,26000.0
2013-10-23 11:20:00,25.66,25.71,25.65,25.67,321000.0,21.5155,21.5574,21.5071,21.5239,321000.0
2013-10-23 11:30:00,25.68,25.7,25.67,25.69,20000.0,21.5322,21.549,21.5239,21.5406,20000.0
2013-10-23 11:40:00,25.69,25.72,25.69,25.71,41500.0,21.5406,21.5658,21.5406,21.5574,41500.0
2013-10-23 11:50:00,25.72,25.72,25.69,25.7,36500.0,21.5658,21.5658,21.5406,21.549,36500.0
2013-10-23 12:00:00,25.7,25.7,25.67,25.69,91000.0,21.549,21.549,21.5239,21.5406,91000.0
2013-10-23 12:10:00,25.69,25.7,25.68,25.68,78000.0,21.5406,21.549,21.5322,21.5322,78000.0
2013-10-23 12:20:00,25.68,25.69,25.67,25.68,57000.0,21.5322,21.5406,21.5239,21.5322,57000.0
2013-10-23 12:30:00,25.68,25.7,25.68,25.69,45000.0,21.5322,21.549,21.5322,21.5406,45000.0
2013-10-23 12:40:00,25.69,25.69,25.67,25.69,23500.0,21.5406,21.5406,21.5239,21.5406,23500.0
2013-10-23 12:50:00,25.69,25.73,25.69,25.72,81500.0,21.5406,21.5742,21.5406,21.5658,81500.0
2013-10-23 13:00:00,25.71,25.71,25.7,25.7,25500.0,21.5574,21.5574,21.549,21.549,25500.0
2013-10-23 13:10:00,25.7,25.71,25.69,25.71,17000.0,21.549,21.5574,21.5406,21.5574,17000.0
2013-10-23 13:20:00,25.71,25.73,25.7,25.72,104500.0,21.5574,21.5742,21.549,21.5658,104500.0
2013-10-23 13:30:00,25.73,25.73,25.69,25.69,80000.0,21.5742,21.5742,21.5406,21.5406,80000.0
2013-10-23 13:40:00,25.69,25.71,25.67,25.71,85500.0,21.5406,21.5574,21.5239,21.5574,85500.0
2013-10-23 13:50:00,25.71,25.73,25.71,25.71,57000.0,21.5574,21.5742,21.5574,21.5574,57000.0
2013-10-23 14:00:00,25.71,25.72,25.7,25.7,38500.0,21.5574,21.5658,21.549,21.549,38500.0
2013-10-23 14:10:00,25.7,25.72,25.7,25.7,25500.0,21.549,21.5658,21.549,21.549,25500.0
2013-10-23 14:20:00,25.7,25.71,25.69,25.7,80000.0,21.549,21.5574,21.5406,21.549,80000.0
2013-10-23 14:30:00,25.7,25.72,25.7,25.71,64000.0,21.549,21.5658,21.549,21.5574,64000.0
2013-10-23 14:40:00,25.71,25.74,25.71,25.73,76500.0,21.5574,21.5826,21.5574,21.5742,76500.0
2013-10-23 14:50:00,25.73,25.73,25.71,25.72,146000.0,21.5742,21.5742,21.5574,21.5658,146000.0
2013-10-23 15:00:00,25.72,25.73,25.71,25.72,63000.0,21.5658,21.5742,21.5574,21.5658,63000.0
2013-10-23 15:10:00,25.72,25.72,25.68,25.69,51000.0,21.5658,21.5658,21.5322,21.5406,51000.0
2013-10-23 15:20:00,25.68,25.69,25.68,25.68,60500.0,21.5322,21.5406,21.5322,21.5322,60500.0
2013-10-23 15:30:00,25.69,25.72,25.68,25.7,90500.0,21.5406,21.5658,21.5322,21.549,90500.0
2013-10-23 15:40:00,25.7,25.72,25.7,25.7,60500.0,21.549,21.5658,21.549,21.549,60500.0
2013-10-23 15:50:00,25.7,25.73,25.7,25.72,468500.0,21.549,21.5742,21.549,21.5658,468500.0
2013-10-24 09:30:00,25.77,25.77,25.71,25.71,136000.0,21.6077,21.6077,21.5574,21.5574,136000.0
2013-10-24 09:40:00,25.68,25.71,25.68,25.71,54500.0,21.5322,21.5574,21.5322,21.5574,54500.0
2013-10-24 09:50:00,25.7,25.74,25.7,25.71,27500.0,21.549,21.5826,21.549,21.5574,27500.0
2013-10-24 10:00:00,25.7,25.72,25.69,25.72,51000.0,21.549,21.5658,21.5406,21.5658,51000.0
2013-10-24 10:10:00,25.73,25.75,25.72,25.72,33500.0,21.5742,21.5909,21.5658,21.5658,33500.0
2013-10-24 10:20:00,25.73,25.74,25.68,25.71,46500.0,21.5742,21.5826,21.5322,21.5574,46500.0
2013-10-24 10:30:00,25.7,25.72,25.69,25.71,116000.0,21.549,21.5658,21.5406,21.5574,116000.0
2013-10-24 10:40:00,25.71,25.73,25.7,25.71,54500.0,21.5574,21.5742,21.549,21.5574,54500.0
2013-10-24 10:50:00,25.71,25.73,25.7,25.73,31000.0,21.5574,21.5742,21.549,21.5742,31000.0
2013-10-24 11:00:00,25.73,25.75,25.72,25.75,24000.0,21.5742,21.5909,21.5658,21.5909,24000.0
2013-10-24 11:10:00,25.75,25.75,25.73,25.74,43000.0,21.5909,21.5909,21.5742,21.5826,43000.0
2013-10-24 11:20:00,25.74,25.77,25.73,25.76,51500.0,21.5826,21.6077,21.5742,21.5993,51500.0
2013-10-24 11:30:00,25.76,25.76,25.73,25.74,23500.0,21.5993,21.5993,21.5742,21.5826,23500.0
2013-10-24 11:40:00,25.74,25.75,25.74,25.75,29000.0,21.5826,21.5909,21.5826,21.5909,29000.0
2013-10-24 11:50:00,25.75,25.75,25.74,25.74,42000.0,21.5909,21.5909,21.5826,21.5826,42000.0
2013-10-24 12:00:00,25.75,25.76,25.73,25.75,133000.0,21.5909,21.5993,21.5742,21.5909,133000.0
2013-10-24 12:10:00,25.75,25.76,25.74,25.75,33500.0,21.5909,21.5993,21.5826,21.5909,33500.0
2013-10-24 12:20:00,25.74,25.76,25.74,25.75,21000.0,21.5826,21.5993,21.5826,21.5909,21000.0
2013-10-24 12:30:00,25.75,25.76,25.72,25.74,40500.0,21.5909,21.5993,21.5658,21.5826,40500.0
2013-10-24 12:40:00,25.74,25.75,25.73,25.74,39500.0,21.5826,21.5909,21.5742,21.5826,39500.0
2013-10-24 12:50:00,25.75,25.78,25.74,25.77,115000.0,21.5909,21.6161,21.5826,21.6077,115000.0
2013-10-24 13:00:00,25.78,25.78,25.76,25.76,56500.0,21.6161,21.6161,21.5993,21.5993,56500.0
2013-10-24 13:10:00,25.76,25.77,25.74,25.74,47500.0,21.5993,21.6077,21.5826,21.5826,47500.0
2013-10-24 13:20:00,25.74,25.77,25.74,25.77,90000.0,21.5826,21.6077,21.5826,21.6077,90000.0
2013-10-24 13:30:00,25.77,25.77,25.75,25.75,42500.0,21.6077,21.6077,21.5909,21.5909,42500.0
2013-10-24 13:40:00,25.75,25.76,25.75,25.76,33000.0,21.5909,21.5993,21.5909,21.5993,33000.0
2013-10-24 13:50:00,25.76,25.76,25.74,25.76,78500.0,21.5993,21.5993,21.5826,21.5993,78500.0
2013-10-24 14:00:00,25.75,25.76,25.75,25.76,60500.0,21.5909,21.5993,21.5909,21.5993,60500.0
2013-10-24 14:10:00,25.76,25.77,25.76,25.77,55500.0,21.5993,21.6077,21.5993,21.6077,55500.0
2013-10-24 14:20:00,25.78,25.79,25.77,25.78,44500.0,21.6161,21.6245,21.6077,21.6161,44500.0
2013-10-24 14:30:00,25.78,25.78,25.77,25.78,28000.0,21.6161,21.6161,21.6077,21.6161,28000.0
2013-10-24 14:40:00,25.79,25.8,25.78,25.79,101000.0,21.6245,21.6329,21.6161,21.6245,101000.0
2013-10-24 14:50:00,25.79,25.8,25.78,25.8,170500.0,21.6245,21.6329,21.6161,21.6329,170500.0
2013-10-24 15:00:00,25.79,25.8,25.78,25.79,73000.0,21.6245,21.6329,21.6161,21.6245,73000.0
2013-10-24 15:10:00,25.79,25.8,25.79,25.79,48000.0,21.6245,21.6329,21.6245,21.6245,48000.0
2013-10-24 15:20:00,25.8,25.8,25.78,25.79,31500.0,21.6329,21.6329,21.6161,21.6245,31500.0
2013-10-24 15:30:00,25.79,25.79,25.78,25.78,52500.0,21.6245,21.6245,21.6161,21.6161,52500.0
2013-10-24 15:40:00,25.77,25.79,25.76,25.79,107000.0,21.6077,21.6245,21.5993,21.6245,107000.0
2013-10-24 15:50:00,25.8,25.81,25.76,25.76,169000.0,21.6329,21.6412,21.5993,21.5993,169000.0
2013-10-25 09:30:00,25.8,25.81,25.77,25.81,145500.0,21.6329,21.6412,21.6077,21.6412,145500.0
2013-10-25 09:40:00,25.81,25.82,25.78,25.78,49000.0,21.6412,21.6496,21.6161,21.6161,49000.0
2013-10-25 09:50:00,25.79,25.8,25.77,25.8,30500.0,21.6245,21.6329,21.6077,21.6329,30500.0
2013-10-25 10:00:00,25.81,25.83,25.78,25.78,263000.0,21.6412,21.658,21.6161,21.6161,263000.0
2013-10-25 10:10:00,25.78,25.79,25.75,25.76,134000.0,21.6161,21.6245,21.5909,21.5993,134000.0
2013-10-25 10:20:00,25.76,25.77,25.73,25.73,78500.0,21.5993,21.6077,21.5742,21.5742,78500.0
2013-10-25 10:30:00,25.73,25.75,25.73,25.74,72500.0,21.5742,21.5909,21.5742,21.5826,72500.0
2013-10-25 10:40:00,25.75,25.75,25.73,25.74,21500.0,21.5909,21.5909,21.5742,21.5826,21500.0
2013-10-25 10:50:00,25.75,25.76,25.73,25.75,37500.0,21.5909,21.5993,21.5742,21.5909,37500.0
2013-10-25 11:00:00,25.75,25.76,25.73,25.73,94000.0,21.5909,21.5993,21.5742,21.5742,94000.0
2013-10-25 11:10:00,25.73,25.75,25.72,25.74,34000.0,21.5742,21.5909,21.5658,21.5826,34000.0
2013-10-25 11:20:00,25.74,25.75,25.74,25.74,33000.0,21.5826,21.5909,21.5826,21.5826,33000.0
2013-10-25 11:30:00,25.75,25.76,25.74,25.75,48000.0,21.5909,21.5993,21.5826,21.5909,48000.0
2013-10-25 11:40:00,25.75,25.75,25.73,25.73,37500.0,21.5909,21.5909,21.5742,21.5742,37500.0
2013-10-25 11:50:00,25.73,25.73,25.72,25.72,66500.0,21.5742,21.5742,21.5658,21.5658,66500.0
2013-10-25 12:00:00,25.73,25.74,25.72,25.73,27500.0,21.5742,21.5826,21.5658,21.5742,27500.0
2013-10-25 12:10:00,25.73,25.73,25.7,25.72,70500.0,21.5742,21.5742,21.549,21.5658,70500.0
2013-10-25 12:20:00,25.72,25.75,25.72,25.75,21500.0,21.5658,21.5909,21.5658,21.5909,21500.0
2013-10-25 12:30:00,25.75,25.75,25.74,25.75,13000.0,21.5909,21.5909,21.5826,21.5909,13000.0
2013-10-25 12:40:00,25.75,25.78,25.75,25.78,26000.0,21.5909,21.6161,21.5909,21.6161,26000.0
2013-10-25 12:50:00,25.78,25.78,25.76,25.77,18500.0,21.6161,21.6161,21.5993,21.6077,18500.0
2013-10-25 13:00:00,25.77,25.77,25.77,25.77,32000.0,21.6077,21.6077,21.6077,21.6077,32000.0
2013-10-25 13:10:00,25.76,25.77,25.75,25.77,22500.0,21.5993,21.6077,21.5909,21.6077,22500.0
2013-10-25 13:20:00,25.76,25.76,25.74,25.75,22500.0,21.5993,21.5993,21.5826,21.5909,22500.0
2013-10-25 13:30:00,25.75,25.75,25.73,25.75,18000.0,21.5909,21.5909,21.5742,21.5909,18000.0
2013-10-25 13:40:00,25.75,25.76,25.74,25.74,28000.0,21.5909,21.5993,21.5826,21.5826,28000.0
2013-10-25 13:50:00,25.74,25.75,25.74,25.74,41500.0,21.5826,21.5909,21.5826,21.5826,41500.0
2013-10-25 14:00:00,25.75,25.8,25.74,25.79,139000.0,21.5909,21.6329,21.5826,21.6245,139000.0
2013-10-25 14:10:00,25.78,25.78,25.77,25.78,73500.0,21.6161,21.6161,21.6077,21.6161,73500.0
2013-10-25 14:20:00,25.78,25.79,25.78,25.79,131000.0,21.6161,21.6245,21.6161,21.6245,131000.0
2013-10-25 14:30:00,25.79,25.79,25.77,25.79,300500.0,21.6245,21.6245,21.6077,21.6245,300500.0
2013-10-25 14:40:00,25.79,25.8,25.78,25.79,70500.0,21.6245,21.6329,21.6161,21.6245,70500.0
2013-10-25 14:50:00,25.79,25.79,25.78,25.79,43000.0,21.6245,21.6245,21.6161,21.6245,43000.0
2013-10-25 15:00:00,25.79,25.79,25.76,25.77,135500.0,21.6245,21.6245,21.5993,21.6077,135500.0
2013-10-25 15:10:00,25.77,25.8,25.77,25.79,164000.0,21.6077,21.6329,21.6077,21.6245,164000.0
2013-10-25 15:20:00,25.79,25.8,25.79,25.8,208500.0,21.6245,21.6329,21.6245,21.6329,208500.0
2013-10-25 15:30:00,25.8,25.82,25.8,25.8,118000.0,21.6329,21.6496,21.6329,21.6329,118000.0
2013-10-25 15:40:00,25.8,25.83,25.8,25.82,123500.0,21.6329,21.658,21.6329,21.6496,123500.0
2013-10-25 15:50:00,25.83,25.85,25.82,25.84,153500.0,21.658,21.6748,21.6496,21.6664,153500.0
2013-10-28 09:30:00,25.85,25.89,25.83,25.83,170500.0,21.6748,21.7083,21.658,21.658,170500.0
2013-10-28 09:40:00,25.8,25.85,25.8,25.84,44500.0,21.6329,21.6748,21.6329,21.6664,44500.0
2013-10-28 09:50:00,25.84,25.85,25.8,25.83,29500.0,21.6664,21.6748,21.6329,21.658,29500.0
2013-10-28 10:00:00,25.82,25.85,25.8,25.85,89000.0,21.6496,21.6748,21.6329,21.6748,89000.0
2013-10-28 10:10:00,25.85,25.87,25.85,25.87,48500.0,21.6748,21.6916,21.6748,21.6916,48500.0
2013-10-28 10:20:00,25.87,25.87,25.84,25.84,91000.0,21.6916,21.6916,21.6664,21.6664,91000.0
2013-10-28 10:30:00,25.83,25.84,25.81,25.82,19500.0,21.658,21.6664,21.6412,21.6496,19500.0
2013-10-28 10:40:00,25.82,25.82,25.79,25.82,77500.0,21.6496,21.6496,21.6245,21.6496,77500.0
2013-10-28 10:50:00,25.81,25.81,25.73,25.75,141500.0,21.6412,21.6412,21.5742,21.5909,141500.0
2013-10-28 11:00:00,25.75,25.76,25.74,25.74,68000.0,21.5909,21.5993,21.5826,21.5826,68000.0
2013-10-28 11:10:00,25.74,25.75,25.74,25.74,50000.0,21.5826,21.5909,21.5826,21.5826,50000.0
2013-10-28 11:20:00,25.75,25.76,25.73,25.76,185000.0,21.5909,21.5993,21.5742,21.5993,185000.0
2013-10-28 11:30:00,25.76,25.76,25.74,25.76,339500.0,21.5993,21.5993,21.5826,21.5993,339500.0
2013-10-28 11:40:00,25.76,25.76,25.74,25.75,34500.0,21.5993,21.5993,21.5826,21.5909,34500.0
2013-10-28 11:50:00,25.74,25.77,25.74,25.77,80000.0,21.5826,21.6077,21.5826,21.6077,80000.0
2013-10-28 12:00:00,25.77,25.77,25.76,25.77,42500.0,21.6077,21.6077,21.5993,21.6077,42500.0
2013-10-28 12:10:00,25.78,25.8,25.77,25.8,86000.0,21.6161,21.6329,21.6077,21.6329,86000.0
2013-10-28 12:20:00,25.8,25.8,25.79,25.8,13500.0,21.6329,21.6329,21.6245,21.6329,13500.0
2013-10-28 12:30:00,25.79,25.79,25.77,25.79,18500.0,21.6245,21.6245,21.6077,21.6245,18500.0
2013-10-28 12:40:00,25.79,25.82,25.79,25.82,42000.0,21.6245,21.6496,21.6245,21.6496,42000.0
2013-10-28 12:50:00,25.81,25.81,25.8,25.8,46500.0,21.6412,21.6412,21.6329,21.6329,46500.0
2013-10-28 13:00:00,25.81,25.82,25.81,25.81,78000.0,21.6412,21.6496,21.6412,21.6412,78000.0
2013-10-28 13:10:00,25.81,25.82,25.8,25.8,33000.0,21.6412,21.6496,21.6329,21.6329,33000.0
2013-10-28 13:20:00,25.81,25.81,25.78,25.79,32500.0,21.6412,21.6412,21.6161,21.6245,32500.0
2013-10-28 13:30:00,25.79,25.79,25.78,25.79,20000.0,21.6245,21.6245,21.6161,21.6245,20000.0
2013-10-28 13:40:00,25.8,25.8,25.79,25.79,49000.0,21.6329,21.6329,21.6245,21.6245,49000.0
2013-10-28 13:50:00,25.79,25.79,25.78,25.78,32000.0,21.6245,21.6245,21.6161,21.6161,32000.0
2013-10-28 14:00:00,25.78,25.8,25.78,25.79,22000.0,21.6161,21.6329,21.6161,21.6245,22000.0
2013-10-28 14:10:00,25.79,25.8,25.78,25.8,193000.0,21.6245,21.6329,21.6161,21.6329,193000.0
2013-10-28 14:20:00,25.79,25.81,25.79,25.81,92000.0,21.6245,21.6412,21.6245,21.6412,92000.0
2013-10-28 14:30:00,25.81,25.82,25.8,25.81,53500.0,21.6412,21.6496,21.6329,21.6412,53500.0
2013-10-28 14:40:00,25.81,25.82,25.81,25.81,50500.0,21.6412,21.6496,21.6412,21.6412,50500.0
2013-10-28 14:50:00,25.81,25.82,25.8,25.82,74000.0,21.6412,21.6496,21.6329,21.6496,74000.0
2013-10-28 15:00:00,25.82,25.82,25.79,25.79,64500.0,21.6496,21.6496,21.6245,21.6245,64500.0
2013-10-28 15:10:00,25.79,25.8,25.79,25.79,61500.0,21.6245,21.6329,21.6245,21.6245,61500.0
2013-10-28 15:20:00,25.79,25.8,25.79,25.79,38500.0,21.6245,21.6329,21.6245,21.6245,38500.0
2013-10-28 15:30:00,25.79,25.8,25.78,25.79,88000.0,21.6245,21.6329,21.6161,21.6245,88000.0
2013-10-28 15:40:00,25.79,25.8,25.77,25.77,42500.0,21.6245,21.6329,21.6077,21.6077,42500.0
2013-10-28 15:50:00,25.76,25.83,25.76,25.83,201000.0,21.5993,21.658,21.5993,21.658,201000.0
2013-10-29 09:30:00,25.87,25.91,25.85,25.88,2369000.0,21.6916,21.7251,21.6748,21.6999,2369000.0
2013-10-29 09:40:00,25.88,25.9,25.87,25.89,3743000.0,21.6999,21.7167,21.6916,21.7083,3743000.0
2013-10-29 09:50:00,25.9,25.9,25.86,25.88,791500.0,21.7167,21.7167,21.6832,21.6999,791500.0
2013-10-29 10:00:00,25.83,25.88,25.83,25.85,1162500.0,21.658,21.6999,21.658,21.6748,1162500.0
2013-10-29 10:10:00,25.84,25.86,25.84,25.86,54000.0,21.6664,21.6832,21.6664,21.6832,54000.0
2013-10-29 10:20:00,25.86,25.86,25.84,25.85,41500.0,21.6832,21.6832,21.6664,21.6748,41500.0
2013-10-29 10:30:00,25.86,25.88,25.84,25.85,23500.0,21.6832,21.6999,21.6664,21.6748,23500.0
2013-10-29 10:40:00,25.85,25.85,25.82,25.84,106000.0,21.6748,21.6748,21.6496,21.6664,106000.0
2013-10-29 10:50:00,25.83,25.83,25.79,25.79,180500.0,21.658,21.658,21.6245,21.6245,180500.0
2013-10-29 11:00:00,25.79,25.82,25.79,25.82,177000.0,21.6245,21.6496,21.6245,21.6496,177000.0
2013-10-29 11:10:00,25.82,25.82,25.8,25.8,60000.0,21.6496,21.6496,21.6329,21.6329,60000.0
2013-10-29 11:20:00,25.8,25.82,25.8,25.8,59000.0,21.6329,21.6496,21.6329,21.6329,59000.0
2013-10-29 11:30:00,25.81,25.81,25.77,25.78,19000.0,21.6412,21.6412,21.6077,21.6161,19000.0
2013-10-29 11:40:00,25.8,25.8,25.78,25.79,24000.0,21.6329,21.6329,21.6161,21.6245,24000.0
2013-10-29 11:50:00,25.8,25.82,25.79,25.8,74500.0,21.6329,21.6496,21.6245,21.6329,74500.0
2013-10-29 12:00:00,25.8,25.81,25.8,25.8,46500.0,21.6329,21.6412,21.6329,21.6329,46500.0
2013-10-29 12:10:00,25.8,25.81,25.8,25.81,10500.0,21.6329,21.6412,21.6329,21.6412,10500.0
2013-10-29 12:20:00,25.81,25.83,25.81,25.83,44500.0,21.6412,21.658,21.6412,21.658,44500.0
2013-10-29 12:30:00,25.82,25.83,25.82,25.83,24500.0,21.6496,21.658,21.6496,21.658,24500.0
2013-10-29 12:40:00,25.83,25.84,25.82,25.84,31000.0,21.658,21.6664,21.6496,21.6664,31000.0
2013-10-29 12:50:00,25.84,25.85,25.83,25.83,73000.0,21.6664,21.6748,21.658,21.658,73000.0
2013-10-29 13:00:00,25.83,25.84,25.83,25.83,64500.0,21.658,21.6664,21.658,21.658,64500.0
2013-10-29 13:10:00,25.84,25.84,25.81,25.82,98500.0,21.6664,21.6664,21.6412,21.6496,98500.0
2013-10-29 13:20:00,25.82,25.82,25.79,25.8,20000.0,21.6496,21.6496,21.6245,21.6329,20000.0
2013-10-29 13:30:00,25.8,25.8,25.79,25.79,29500.0,21.6329,21.6329,21.6245,21.6245,29500.0
2013-10-29 13:40:00,25.8,25.81,25.79,25.81,84500.0,21.6329,21.6412,21.6245,21.6412,84500.0
2013-10-29 13:50:00,25.81,25.81,25.8,25.81,30500.0,21.6412,21.6412,21.6329,21.6412,30500.0
2013-10-29 14:00:00,25.81,25.83,25.81,25.83,32500.0,21.6412,21.658,21.6412,21.658,32500.0
2013-10-29 14:10:00,25.82,25.83,25.81,25.82,21500.0,21.6496,21.658,21.6412,21.6496,21500.0
2013-10-29 14:20:00,25.82,25.84,25.82,25.83,74500.0,21.6496,21.6664,21.6496,21.658,74500.0
2013-10-29 14:30:00,25.84,25.85,25.84,25.85,65000.0,21.6664,21.6748,21.6664,21.6748,65000.0
2013-10-29 14:40:00,25.85,25.86,25.84,25.86,80500.0,21.6748,21.6832,21.6664,21.6832,80500.0
2013-10-29 14:50:00,25.86,25.86,25.85,25.85,86000.0,21.6832,21.6832,21.6748,21.6748,86000.0
2013-10-29 15:00:00,25.85,25.87,25.84,25.86,168500.0,21.6748,21.6916,21.6664,21.6832,168500.0
2013-10-29 15:10:00,25.86,25.88,25.85,25.88,68500.0,21.6832,21.6999,21.6748,21.6999,68500.0
2013-10-29 15:20:00,25.87,25.88,25.86,25.88,89500.0,21.6916,21.6999,21.6832,21.6999,89500.0
2013-10-29 15:30:00,25.88,25.88,25.87,25.88,89000.0,21.6999,21.6999,21.6916,21.6999,89000.0
2013-10-29 15:40:00,25.88,25.9,25.88,25.89,93500.0,21.6999,21.7167,21.6999,21.7083,93500.0
2013-10-29 15:50:00,25.88,25.95,25.88,25.95,402000.0,21.6999,21.7586,21.6999,21.7586,402000.0
2013-10-30 09:30:00,25.98,26.0,25.95,25.95,127500.0,21.7838,21.8006,21.7586,21.7586,127500.0
2013-10-30 09:40:00,25.96,25.96,25.93,25.95,73000.0,21.767,21.767,21.7419,21.7586,73000.0
2013-10-30 09:50:00,25.95,25.97,25.92,25.94,43000.0,21.7586,21.7754,21.7335,21.7502,43000.0
2013-10-30 10:00:00,25.94,25.94,25.9,25.91,83500.0,21.7502,21.7502,21.7167,21.7251,83500.0
2013-10-30 10:10:00,25.91,25.93,25.9,25.9,46000.0,21.7251,21.7419,21.7167,21.7167,46000.0
2013-10-30 10:20:00,25.91,25.94,25.9,25.94,39500.0,21.7251,21.7502,21.7167,21.7502,39500.0
2013-10-30 10:30:00,25.94,25.95,25.92,25.92,28500.0,21.7502,21.7586,21.7335,21.7335,28500.0
2013-10-30 10:40:00,25.92,25.95,25.92,25.94,43500.0,21.7335,21.7586,21.7335,21.7502,43500.0
2013-10-30 10:50:00,25.94,25.95,25.91,25.93,54500.0,21.7502,21.7586,21.7251,21.7419,54500.0
2013-10-30 11:00:00,25.94,25.95,25.93,25.93,127000.0,21.7502,21.7586,21.7419,21.7419,127000.0
2013-10-30 11:10:00,25.93,25.93,25.9,25.91,19000.0,21.7419,21.7419,21.7167,21.7251,19000.0
2013-10-30 11:20:00,25.9,25.9,25.88,25.88,54500.0,21.7167,21.7167,21.6999,21.6999,54500.0
2013-10-30 11:30:00,25.88,25.88,25.84,25.85,80000.0,21.6999,21.6999,21.6664,21.6748,80000.0
2013-10-30 11:40:00,25.84,25.85,25.83,25.83,36500.0,21.6664,21.6748,21.658,21.658,36500.0
2013-10-30 11:50:00,25.82,25.83,25.81,25.82,46500.0,21.6496,21.658,21.6412,21.6496,46500.0
2013-10-30 12:00:00,25.82,25.84,25.81,25.82,37500.0,21.6496,21.6664,21.6412,21.6496,37500.0
2013-10-30 12:10:00,25.82,25.83,25.81,25.81,23500.0,21.6496,21.658,21.6412,21.6412,23500.0
2013-10-30 12:20:00,25.81,25.82,25.79,25.81,67500.0,21.6412,21.6496,21.6245,21.6412,67500.0
2013-10-30 12:30:00,25.81,25.83,25.81,25.82,36500.0,21.6412,21.658,21.6412,21.6496,36500.0
2013-10-30 12:40:00,25.82,25.85,25.82,25.85,18500.0,21.6496,21.6748,21.6496,21.6748,18500.0
2013-10-30 12:50:00,25.85,25.86,25.84,25.85,27000.0,21.6748,21.6832,21.6664,21.6748,27000.0
2013-10-30 13:00:00,25.86,25.86,25.83,25.83,19000.0,21.6832,21.6832,21.658,21.658,19000.0
2013-10-30 13:10:00,25.83,25.84,25.83,25.84,26000.0,21.658,21.6664,21.658,21.6664,26000.0
2013-10-30 13:20:00,25.85,25.85,25.83,25.83,33000.0,21.6748,21.6748,21.658,21.658,33000.0
2013-10-30 13:30:00,25.82,25.84,25.82,25.83,27500.0,21.6496,21.6664,21.6496,21.658,27500.0
2013-10-30 13:40:00,25.83,25.83,25.81,25.81,27000.0,21.658,21.658,21.6412,21.6412,27000.0
2013-10-30 13:50:00,25.81,25.83,25.81,25.83,43500.0,21.6412,21.658,21.6412,21.658,43500.0
2013-10-30 14:00:00,25.85,25.88,25.78,25.82,81000.0,21.6748,21.6999,21.6161,21.6496,81000.0
2013-10-30 14:10:00,25.82,25.85,25.71,25.74,145500.0,21.6496,21.6748,21.5574,21.5826,145500.0
2013-10-30 14:20:00,25.74,25.76,25.68,25.71,140500.0,21.5826,21.5993,21.5322,21.5574,140500.0
2013-10-30 14:30:00,25.71,25.76,25.7,25.72,116500.0,21.5574,21.5993,21.549,21.5658,116500.0
2013-10-30 14:40:00,25.72,25.75,25.69,25.72,84500.0,21.5658,21.5909,21.5406,21.5658,84500.0
2013-10-30 14:50:00,25.73,25.76,25.7,25.74,116000.0,21.5742,21.5993,21.549,21.5826,116000.0
2013-10-30 15:00:00,25.74,25.78,25.74,25.75,111500.0,21.5826,21.6161,21.5826,21.5909,111500.0
2013-10-30 15:10:00,25.75,25.75,25.73,25.75,71500.0,21.5909,21.5909,21.5742,21.5909,71500.0
2013-10-30 15:20:00,25.75,25.77,25.74,25.77,69000.0,21.5909,21.6077,21.5826,21.6077,69000.0
2013-10-30 15:30:00,25.78,25.79,25.77,25.79,70000.0,21.6161,21.6245,21.6077,21.6245,70000.0
2013-10-30 15:40:00,25.8,25.81,25.77,25.78,71000.0,21.6329,21.6412,21.6077,21.6161,71000.0
2013-10-30 15:50:00,25.78,25.78,25.76,25.76,294000.0,21.6161,21.6161,21.5993,21.5993,294000.0
2013-10-31 09:30:00,25.76,25.79,25.74,25.78,179500.0,21.5993,21.6245,21.5826,21.6161,179500.0
2013-10-31 09:40:00,25.8,25.84,25.79,25.8,49500.0,21.6329,21.6664,21.6245,21.6329,49500.0
2013-10-31 09:50:00,25.8,25.81,25.69,25.71,86500.0,21.6329,21.6412,21.5406,21.5574,86500.0
2013-10-31 10:00:00,25.69,25.7,25.66,25.69,143500.0,21.5406,21.549,21.5155,21.5406,143500.0
2013-10-31 10:10:00,25.69,25.74,25.68,25.7,53500.0,21.5406,21.5826,21.5322,21.549,53500.0
2013-10-31 10:20:00,25.7,25.72,25.67,25.71,67000.0,21.549,21.5658,21.5239,21.5574,67000.0
2013-10-31 10:30:00,25.7,25.74,25.65,25.67,72000.0,21.549,21.5826,21.5071,21.5239,72000.0
2013-10-31 10:40:00,25.68,25.74,25.67,25.72,39000.0,21.5322,21.5826,21.5239,21.5658,39000.0
2013-10-31 10:50:00,25.72,25.75,25.72,25.74,63500.0,21.5658,21.5909,21.5658,21.5826,63500.0
2013-10-31 11:00:00,25.74,25.76,25.74,25.75,122500.0,21.5826,21.5993,21.5826,21.5909,122500.0
2013-10-31 11:10:00,25.75,25.78,25.75,25.76,47000.0,21.5909,21.6161,21.5909,21.5993,47000.0
2013-10-31 11:20:00,25.76,25.81,25.76,25.81,148000.0,21.5993,21.6412,21.5993,21.6412,148000.0
2013-10-31 11:30:00,25.82,25.84,25.82,25.84,28000.0,21.6496,21.6664,21.6496,21.6664,28000.0
2013-10-31 11:40:00,25.84,25.85,25.82,25.83,33000.0,21.6664,21.6748,21.6496,21.658,33000.0
2013-10-31 11:50:00,25.83,25.84,25.8,25.81,147000.0,21.658,21.6664,21.6329,21.6412,147000.0
2013-10-31 12:00:00,25.82,25.83,25.8,25.82,70500.0,21.6496,21.658,21.6329,21.6496,70500.0
2013-10-31 12:10:00,25.82,25.83,25.81,25.82,41500.0,21.6496,21.658,21.6412,21.6496,41500.0
2013-10-31 12:20:00,25.83,25.83,25.81,25.81,66000.0,21.658,21.658,21.6412,21.6412,66000.0
2013-10-31 12:30:00,25.8,25.83,25.8,25.82,109000.0,21.6329,21.658,21.6329,21.6496,109000.0
2013-10-31 12:40:00,25.82,25.85,25.82,25.82,90500.0,21.6496,21.6748,21.6496,21.6496,90500.0
2013-10-31 12:50:00,25.83,25.83,25.82,25.82,19500.0,21.658,21.658,21.6496,21.6496,19500.0
2013-10-31 13:00:00,25.83,25.84,25.82,25.82,44500.0,21.658,21.6664,21.6496,21.6496,44500.0
2013-10-31 13:10:00,25.82,25.84,25.82,25.84,94000.0,21.6496,21.6664,21.6496,21.6664,94000.0
2013-10-31 13:20:00,25.84,25.86,25.84,25.86,31000.0,21.6664,21.6832,21.6664,21.6832,31000.0
2013-10-31 13:30:00,25.86,25.87,25.84,25.86,60000.0,21.6832,21.6916,21.6664,21.6832,60000.0
2013-10-31 13:40:00,25.86,25.88,25.86,25.88,25000.0,21.6832,21.6999,21.6832,21.6999,25000.0
2013-10-31 13:50:00,25.88,25.88,25.85,25.86,40500.0,21.6999,21.6999,21.6748,21.6832,40500.0
2013-10-31 14:00:00,25.87,25.87,25.85,25.86,107000.0,21.6916,21.6916,21.6748,21.6832,107000.0
2013-10-31 14:10:00,25.87,25.91,25.87,25.9,107000.0,21.6916,21.7251,21.6916,21.7167,107000.0
2013-10-31 14:20:00,25.9,25.92,25.9,25.92,84500.0,21.7167,21.7335,21.7167,21.7335,84500.0
2013-10-31 14:30:00,25.92,25.93,25.9,25.9,93000.0,21.7335,21.7419,21.7167,21.7167,93000.0
2013-10-31 14:40:00,25.91,25.91,25.88,25.89,46500.0,21.7251,21.7251,21.6999,21.7083,46500.0
2013-10-31 14:50:00,25.89,25.89,25.86,25.86,54000.0,21.7083,21.7083,21.6832,21.6832,54000.0
2013-10-31 15:00:00,25.85,25.85,25.81,25.82,90500.0,21.6748,21.6748,21.6412,21.6496,90500.0
2013-10-31 15:10:00,25.82,25.83,25.81,25.82,55000.0,21.6496,21.658,21.6412,21.6496,55000.0
2013-10-31 15:20:00,25.82,25.84,25.79,25.79,131500.0,21.6496,21.6664,21.6245,21.6245,131500.0
2013-10-31 15:30:00,25.79,25.81,25.78,25.8,374500.0,21.6245,21.6412,21.6161,21.6329,374500.0
2013-10-31 15:40:00,25.8,25.81,25.79,25.8,227000.0,21.6329,21.6412,21.6245,21.6329,227000.0
2013-10-31 15:50:00,25.8,25.81,25.72,25.72,1591000.0,21.6329,21.6412,21.5658,21.5658,1591000.0
2013-11-01 09:30:00,25.78,25.83,25.77,25.77,176500.0,21.6161,21.658,21.6077,21.6077,176500.0
2013-11-01 09:40:00,25.77,25.82,25.76,25.77,139500.0,21.6077,21.6496,21.5993,21.6077,139500.0
2013-11-01 09:50:00,25.79,25.83,25.79,25.8,75000.0,21.6245,21.658,21.6245,21.6329,75000.0
2013-11-01 10:00:00,25.8,25.85,25.76,25.83,143500.0,21.6329,21.6748,21.5993,21.658,143500.0
2013-11-01 10:10:00,25.83,25.83,25.71,25.72,91500.0,21.658,21.658,21.5574,21.5658,91500.0
2013-11-01 10:20:00,25.74,25.75,25.73,25.73,39500.0,21.5826,21.5909,21.5742,21.5742,39500.0
2013-11-01 10:30:00,25.72,25.75,25.71,25.73,74000.0,21.5658,21.5909,21.5574,21.5742,74000.0
2013-11-01 10:40:00,25.73,25.74,25.72,25.74,70000.0,21.5742,21.5826,21.5658,21.5826,70000.0
2013-11-01 10:50:00,25.74,25.75,25.73,25.74,48500.0,21.5826,21.5909,21.5742,21.5826,48500.0
2013-11-01 11:00:00,25.73,25.73,25.64,25.64,88500.0,21.5742,21.5742,21.4987,21.4987,88500.0
2013-11-01 11:10:00,25.63,25.63,25.59,25.63,134000.0,21.4903,21.4903,21.4568,21.4903,134000.0
2013-11-01 11:20:00,25.63,25.66,25.63,25.64,109500.0,21.4903,21.5155,21.4903,21.4987,109500.0
2013-11-01 11:30:00,25.64,25.66,25.63,25.65,66500.0,21.4987,21.5155,21.4903,21.5071,66500.0
2013-11-01 11:40:00,25.65,25.66,25.62,25.65,29500.0,21.5071,21.5155,21.4819,21.5071,29500.0
2013-11-01 11:50:00,25.64,25.64,25.6,25.6,109500.0,21.4987,21.4987,21.4652,21.4652,109500.0
2013-11-01 12:00:00,25.59,25.6,25.57,25.59,96000.0,21.4568,21.4652,21.44,21.4568,96000.0
2013-11-01 12:10:00,25.6,25.6,25.56,25.57,31000.0,21.4652,21.4652,21.4316,21.44,31000.0
2013-11-01 12:20:00,25.57,25.62,25.57,25.62,59500.0,21.44,21.4819,21.44,21.4819,59500.0
2013-11-01 12:30:00,25.61,25.65,25.61,25.64,56500.0,21.4735,21.5071,21.4735,21.4987,56500.0
2013-11-01 12:40:00,25.63,25.64,25.62,25.63,49500.0,21.4903,21.4987,21.4819,21.4903,49500.0
2013-11-01 12:50:00,25.63,25.64,25.62,25.62,160000.0,21.4903,21.4987,21.4819,21.4819,160000.0
2013-11-01 13:00:00,25.62,25.63,25.61,25.62,51000.0,21.4819,21.4903,21.4735,21.4819,51000.0
2013-11-01 13:10:00,25.63,25.63,25.61,25.62,51500.0,21.4903,21.4903,21.4735,21.4819,51500.0
2013-11-01 13:20:00,25.62,25.65,25.61,25.64,49500.0,21.4819,21.5071,21.4735,21.4987,49500.0
2013-11-01 13:30:00,25.64,25.67,25.62,25.67,86500.0,21.4987,21.5239,21.4819,21.5239,86500.0
2013-11-01 13:40:00,25.67,25.67,25.65,25.67,47000.0,21.5239,21.5239,21.5071,21.5239,47000.0
2013-11-01 13:50:00,25.68,25.69,25.67,25.67,62500.0,21.5322,21.5406,21.5239,21.5239,62500.0
2013-11-01 14:00:00,25.68,25.71,25.68,25.7,144500.0,21.5322,21.5574,21.5322,21.549,144500.0
2013-11-01 14:10:00,25.71,25.71,25.68,25.7,83000.0,21.5574,21.5574,21.5322,21.549,83000.0
2013-11-01 14:20:00,25.7,25.71,25.7,25.7,87000.0,21.549,21.5574,21.549,21.549,87000.0
2013-11-01 14:30:00,25.7,25.71,25.69,25.69,95500.0,21.549,21.5574,21.5406,21.5406,95500.0
2013-11-01 14:40:00,25.69,25.73,25.69,25.73,131000.0,21.5406,21.5742,21.5406,21.5742,131000.0
2013-11-01 14:50:00,25.73,25.74,25.69,25.7,111000.0,21.5742,21.5826,21.5406,21.549,111000.0
2013-11-01 15:00:00,25.69,25.72,25.69,25.71,118000.0,21.5406,21.5658,21.5406,21.5574,118000.0
2013-11-01 15:10:00,25.71,25.75,25.71,25.71,137500.0,21.5574,21.5909,21.5574,21.5574,137500.0
2013-11-01 15:20:00,25.71,25.72,25.7,25.72,213000.0,21.5574,21.5658,21.549,21.5658,213000.0
2013-11-01 15:30:00,25.71,25.74,25.71,25.72,667500.0,21.5574,21.5826,21.5574,21.5658,667500.0
2013-11-01 15:40:00,25.72,25.76,25.72,25.76,343000.0,21.5658,21.5993,21.5658,21.5993,343000.0
2013-11-01 15:50:00,25.76,25.79,25.75,25.76,208500.0,21.5993,21.6245,21.5909,21.5993,208500.0
2013-11-04 09:30:00,25.84,25.86,25.81,25.82,951000.0,21.6664,21.6832,21.6412,21.6496,951000.0
2013-11-04 09:40:00,25.82,25.84,25.78,25.78,72000.0,21.6496,21.6664,21.6161,21.6161,72000.0
2013-11-04 09:50:00,25.8,25.82,25.77,25.79,60500.0,21.6329,21.6496,21.6077,21.6245,60500.0
2013-11-04 10:00:00,25.79,25.81,25.77,25.8,47500.0,21.6245,21.6412,21.6077,21.6329,47500.0
2013-11-04 10:10:00,25.8,25.82,25.8,25.82,57000.0,21.6329,21.6496,21.6329,21.6496,57000.0
2013-11-04 10:20:00,25.82,25.83,25.81,25.83,44500.0,21.6496,21.658,21.6412,21.658,44500.0
2013-11-04 10:30:00,25.84,25.86,25.83,25.85,108500.0,21.6664,21.6832,21.658,21.6748,108500.0
2013-11-04 10:40:00,25.86,25.89,25.85,25.89,47500.0,21.6832,21.7083,21.6748,21.7083,47500.0
2013-11-04 10:50:00,25.89,25.89,25.82,25.82,72500.0,21.7083,21.7083,21.6496,21.6496,72500.0
2013-11-04 11:00:00,25.82,25.84,25.81,25.84,55500.0,21.6496,21.6664,21.6412,21.6664,55500.0
2013-11-04 11:10:00,25.83,25.85,25.81,25.85,33500.0,21.658,21.6748,21.6412,21.6748,33500.0
2013-11-04 11:20:00,25.84,25.86,25.84,25.86,37000.0,21.6664,21.6832,21.6664,21.6832,37000.0
2013-11-04 11:30:00,25.86,25.88,25.85,25.87,122500.0,21.6832,21.6999,21.6748,21.6916,122500.0
2013-11-04 11:40:00,25.87,25.88,25.86,25.88,210000.0,21.6916,21.6999,21.6832,21.6999,210000.0
2013-11-04 11:50:00,25.88,25.9,25.88,25.88,151500.0,21.6999,21.7167,21.6999,21.6999,151500.0
2013-11-04 12:00:00,25.88,25.88,25.88,25.88,55500.0,21.6999,21.6999,21.6999,21.6999,55500.0
2013-11-04 12:10:00,25.88,25.88,25.87,25.88,14000.0,21.6999,21.6999,21.6916,21.6999,14000.0
2013-11-04 12:20:00,25.88,25.9,25.88,25.89,12000.0,21.6999,21.7167,21.6999,21.7083,12000.0
2013-11-04 12:30:00,25.89,25.9,25.89,25.89,9000.0,21.7083,21.7167,21.7083,21.7083,9000.0
2013-11-04 12:40:00,25.9,25.91,25.9,25.9,37500.0,21.7167,21.7251,21.7167,21.7167,37500.0
2013-11-04 12:50:00,25.9,25.91,25.89,25.89,15500.0,21.7167,21.7251,21.7083,21.7083,15500.0
2013-11-04 13:00:00,25.89,25.91,25.89,25.9,65000.0,21.7083,21.7251,21.7083,21.7167,65000.0
2013-11-04 13:10:00,25.9,25.91,25.9,25.91,93000.0,21.7167,21.7251,21.7167,21.7251,93000.0
2013-11-04 13:20:00,25.9,25.93,25.9,25.92,38000.0,21.7167,21.7419,21.7167,21.7335,38000.0
2013-11-04 13:30:00,25.92,25.93,25.91,25.92,19000.0,21.7335,21.7419,21.7251,21.7335,19000.0
2013-11-04 13:40:00,25.92,25.93,25.91,25.91,58000.0,21.7335,21.7419,21.7251,21.7251,58000.0
2013-11-04 13:50:00,25.93,25.93,25.92,25.93,233500.0,21.7419,21.7419,21.7335,21.7419,233500.0
2013-11-04 14:00:00,25.93,25.94,25.93,25.94,67500.0,21.7419,21.7502,21.7419,21.7502,67500.0
2013-11-04 14:10:00,25.94,25.94,25.93,25.93,46000.0,21.7502,21.7502,21.7419,21.7419,46000.0
2013-11-04 14:20:00,25.94,25.95,25.94,25.95,39500.0,21.7502,21.7586,21.7502,21.7586,39500.0
2013-11-04 14:30:00,25.95,25.95,25.94,25.94,69500.0,21.7586,21.7586,21.7502,21.7502,69500.0
2013-11-04 14:40:00,25.95,25.96,25.95,25.95,145000.0,21.7586,21.767,21.7586,21.7586,145000.0
2013-11-04 14:50:00,25.94,25.96,25.93,25.93,48000.0,21.7502,21.767,21.7419,21.7419,48000.0
2013-11-04 15:00:00,25.94,25.94,25.92,25.93,66000.0,21.7502,21.7502,21.7335,21.7419,66000.0
2013-11-04 15:10:00,25.92,25.93,25.92,25.93,39000.0,21.7335,21.7419,21.7335,21.7419,39000.0
2013-11-04 15:20:00,25.93,25.93,25.92,25.93,37000.0,21.7419,21.7419,21.7335,21.7419,37000.0
2013-11-04 15:30:00,25.93,25.94,25.92,25.94,39000.0,21.7419,21.7502,21.7335,21.7502,39000.0
2013-11-04 15:40:00,25.95,25.95,25.94,25.94,50000.0,21.7586,21.7586,21.7502,21.7502,50000.0
2013-11-04 15:50:00,25.95,25.97,25.94,25.94,159500.0,21.7586,21.7754,21.7502,21.7502,159500.0
2013-11-05 09:30:00,25.85,25.89,25.81,25.82,124000.0,21.6748,21.7083,21.6412,21.6496,124000.0
2013-11-05 09:40:00,25.81,25.82,25.76,25.77,100000.0,21.6412,21.6496,21.5993,21.6077,100000.0
2013-11-05 09:50:00,25.76,25.77,25.72,25.74,18500.0,21.5993,21.6077,21.5658,21.5826,18500.0
2013-11-05 10:00:00,25.73,25.77,25.7,25.75,127500.0,21.5742,21.6077,21.549,21.5909,127500.0
2013-11-05 10:10:00,25.76,25.76,25.72,25.75,149000.0,21.5993,21.5993,21.5658,21.5909,149000.0
2013-11-05 10:20:00,25.74,25.78,25.74,25.78,109000.0,21.5826,21.6161,21.5826,21.6161,109000.0
2013-11-05 10:30:00,25.78,25.8,25.77,25.8,80500.0,21.6161,21.6329,21.6077,21.6329,80500.0
2013-11-05 10:40:00,25.81,25.84,25.81,25.82,76000.0,21.6412,21.6664,21.6412,21.6496,76000.0
2013-11-05 10:50:00,25.82,25.84,25.79,25.79,344500.0,21.6496,21.6664,21.6245,21.6245,344500.0
2013-11-05 11:00:00,25.8,25.81,25.77,25.77,61000.0,21.6329,21.6412,21.6077,21.6077,61000.0
2013-11-05 11:10:00,25.77,25.77,25.73,25.76,90000.0,21.6077,21.6077,21.5742,21.5993,90000.0
2013-11-05 11:20:00,25.75,25.77,25.74,25.76,88500.0,21.5909,21.6077,21.5826,21.5993,88500.0
2013-11-05 11:30:00,25.76,25.8,25.76,25.79,108500.0,21.5993,21.6329,21.5993,21.6245,108500.0
2013-11-05 11:40:00,25.78,25.8,25.78,25.8,52500.0,21.6161,21.6329,21.6161,21.6329,52500.0
2013-11-05 11:50:00,25.8,25.81,25.8,25.81,36500.0,21.6329,21.6412,21.6329,21.6412,36500.0
2013-11-05 12:00:00,25.81,25.82,25.8,25.81,76000.0,21.6412,21.6496,21.6329,21.6412,76000.0
2013-11-05 12:10:00,25.81,25.83,25.81,25.83,91500.0,21.6412,21.658,21.6412,21.658,91500.0
2013-11-05 12:20:00,25.83,25.87,25.83,25.87,131500.0,21.658,21.6916,21.658,21.6916,131500.0
2013-11-05 12:30:00,25.87,25.87,25.85,25.86,57000.0,21.6916,21.6916,21.6748,21.6832,57000.0
2013-11-05 12:40:00,25.87,25.87,25.84,25.85,35500.0,21.6916,21.6916,21.6664,21.6748,35500.0
2013-11-05 12:50:00,25.85,25.85,25.84,25.84,91500.0,21.6748,21.6748,21.6664,21.6664,91500.0
2013-11-05 13:00:00,25.85,25.86,25.84,25.85,20000.0,21.6748,21.6832,21.6664,21.6748,20000.0
2013-11-05 13:10:00,25.85,25.86,25.85,25.85,34500.0,21.6748,21.6832,21.6748,21.6748,34500.0
2013-11-05 13:20:00,25.86,25.86,25.85,25.86,27000.0,21.6832,21.6832,21.6748,21.6832,27000.0
2013-11-05 13:30:00,25.86,25.88,25.85,25.85,42000.0,21.6832,21.6999,21.6748,21.6748,42000.0
2013-11-05 13:40:00,25.85,25.86,25.84,25.84,212500.0,21.6748,21.6832,21.6664,21.6664,212500.0
2013-11-05 13:50:00,25.83,25.83,25.8,25.8,34000.0,21.658,21.658,21.6329,21.6329,34000.0
2013-11-05 14:00:00,25.8,25.83,25.8,25.83,93500.0,21.6329,21.658,21.6329,21.658,93500.0
2013-11-05 14:10:00,25.83,25.85,25.83,25.84,78000.0,21.658,21.6748,21.658,21.6664,78000.0
2013-11-05 14:20:00,25.84,25.87,25.84,25.87,42500.0,21.6664,21.6916,21.6664,21.6916,42500.0
2013-11-05 14:30:00,25.87,25.88,25.86,25.86,111500.0,21.6916,21.6999,21.6832,21.6832,111500.0
2013-11-05 14:40:00,25.86,25.87,25.85,25.86,73000.0,21.6832,21.6916,21.6748,21.6832,73000.0
2013-11-05 14:50:00,25.86,25.86,25.84,25.84,78500.0,21.6832,21.6832,21.6664,21.6664,78500.0
2013-11-05 15:00:00,25.84,25.86,25.84,25.85,67000.0,21.6664,21.6832,21.6664,21.6748,67000.0
2013-11-05 15:10:00,25.85,25.85,25.84,25.85,105500.0,21.6748,21.6748,21.6664,21.6748,105500.0
2013-11-05 15:20:00,25.85,25.85,25.81,25.82,84000.0,21.6748,21.6748,21.6412,21.6496,84000.0
2013-11-05 15:30:00,25.82,25.83,25.8,25.82,74500.0,21.6496,21.658,21.6329,21.6496,74500.0
2013-11-05 15:40:00,25.81,25.83,25.8,25.81,86000.0,21.6412,21.658,21.6329,21.6412,86000.0
2013-11-05 15:50:00,25.8,25.81,25.76,25.77,359500.0,21.6329,21.6412,21.5993,21.6077,359500.0
2013-11-06 09:30:00,25.9,25.91,25.84,25.89,215000.0,21.7167,21.7251,21.6664,21.7083,215000.0
2013-11-06 09:40:00,25.89,25.92,25.85,25.91,93500.0,21.7083,21.7335,21.6748,21.7251,93500.0
2013-11-06 09:50:00,25.92,25.95,25.91,25.91,67500.0,21.7335,21.7586,21.7251,21.7251,67500.0
2013-11-06 10:00:00,25.91,25.91,25.87,25.89,43000.0,21.7251,21.7251,21.6916,21.7083,43000.0
2013-11-06 10:10:00,25.88,25.91,25.87,25.87,46000.0,21.6999,21.7251,21.6916,21.6916,46000.0
2013-11-06 10:20:00,25.88,25.88,25.82,25.82,71000.0,21.6999,21.6999,21.6496,21.6496,71000.0
2013-11-06 10:30:00,25.82,25.83,25.8,25.82,26500.0,21.6496,21.658,21.6329,21.6496,26500.0
2013-11-06 10:40:00,25.81,25.83,25.81,25.81,42000.0,21.6412,21.658,21.6412,21.6412,42000.0
2013-11-06 10:50:00,25.81,25.81,25.75,25.78,81500.0,21.6412,21.6412,21.5909,21.6161,81500.0
2013-11-06 11:00:00,25.77,25.77,25.71,25.74,91000.0,21.6077,21.6077,21.5574,21.5826,91000.0
2013-11-06 11:10:00,25.74,25.76,25.73,25.76,58000.0,21.5826,21.5993,21.5742,21.5993,58000.0
2013-11-06 11:20:00,25.77,25.78,25.76,25.77,116000.0,21.6077,21.6161,21.5993,21.6077,116000.0
2013-11-06 11:30:00,25.76,25.77,25.75,25.75,148000.0,21.5993,21.6077,21.5909,21.5909,148000.0
2013-11-06 11:40:00,25.74,25.76,25.74,25.76,58000.0,21.5826,21.5993,21.5826,21.5993,58000.0
2013-11-06 11:50:00,25.77,25.79,25.77,25.77,74000.0,21.6077,21.6245,21.6077,21.6077,74000.0
2013-11-06 12:00:00,25.78,25.79,25.78,25.79,38000.0,21.6161,21.6245,21.6161,21.6245,38000.0
2013-11-06 12:10:00,25.78,25.78,25.76,25.77,24000.0,21.6161,21.6161,21.5993,21.6077,24000.0
2013-11-06 12:20:00,25.77,25.79,25.77,25.78,40000.0,21.6077,21.6245,21.6077,21.6161,40000.0
2013-11-06 12:30:00,25.79,25.81,25.78,25.81,23000.0,21.6245,21.6412,21.6161,21.6412,23000.0
2013-11-06 12:40:00,25.8,25.81,25.79,25.8,15000.0,21.6329,21.6412,21.6245,21.6329,15000.0
2013-11-06 12:50:00,25.8,25.81,25.79,25.79,25500.0,21.6329,21.6412,21.6245,21.6245,25500.0
2013-11-06 13:00:00,25.78,25.79,25.74,25.76,113500.0,21.6161,21.6245,21.5826,21.5993,113500.0
2013-11-06 13:10:00,25.77,25.77,25.76,25.76,95000.0,21.6077,21.6077,21.5993,21.5993,95000.0
2013-11-06 13:20:00,25.76,25.79,25.74,25.78,85000.0,21.5993,21.6245,21.5826,21.6161,85000.0
2013-11-06 13:30:00,25.79,25.79,25.76,25.77,31500.0,21.6245,21.6245,21.5993,21.6077,31500.0
2013-11-06 13:40:00,25.77,25.78,25.77,25.77,18500.0,21.6077,21.6161,21.6077,21.6077,18500.0
2013-11-06 13:50:00,25.77,25.78,25.76,25.76,32500.0,21.6077,21.6161,21.5993,21.5993,32500.0
2013-11-06 14:00:00,25.76,25.77,25.74,25.75,22500.0,21.5993,21.6077,21.5826,21.5909,22500.0
2013-11-06 14:10:00,25.74,25.77,25.74,25.74,25500.0,21.5826,21.6077,21.5826,21.5826,25500.0
2013-11-06 14:20:00,25.75,25.76,25.74,25.76,69000.0,21.5909,21.5993,21.5826,21.5993,69000.0
2013-11-06 14:30:00,25.74,25.77,25.74,25.77,174000.0,21.5826,21.6077,21.5826,21.6077,174000.0
2013-11-06 14:40:00,25.76,25.77,25.75,25.76,126000.0,21.5993,21.6077,21.5909,21.5993,126000.0
2013-11-06 14:50:00,25.76,25.77,25.75,25.75,70500.0,21.5993,21.6077,21.5909,21.5909,70500.0
2013-11-06 15:00:00,25.75,25.76,25.74,25.76,119500.0,21.5909,21.5993,21.5826,21.5993,119500.0
2013-11-06 15:10:00,25.76,25.76,25.74,25.76,57000.0,21.5993,21.5993,21.5826,21.5993,57000.0
2013-11-06 15:20:00,25.77,25.77,25.74,25.75,92500.0,21.6077,21.6077,21.5826,21.5909,92500.0
2013-11-06 15:30:00,25.75,25.75,25.73,25.74,157000.0,21.5909,21.5909,21.5742,21.5826,157000.0
2013-11-06 15:40:00,25.74,25.76,25.74,25.75,134000.0,21.5826,21.5993,21.5826,21.5909,134000.0
2013-11-06 15:50:00,25.75,25.77,25.75,25.76,154500.0,21.5909,21.6077,21.5909,21.5993,154500.0
2013-11-07 09:30:00,25.85,25.85,25.79,25.83,113500.0,21.6748,21.6748,21.6245,21.658,113500.0
2013-11-07 09:40:00,25.84,25.87,25.81,25.81,49000.0,21.6664,21.6916,21.6412,21.6412,49000.0
2013-11-07 09:50:00,25.82,25.82,25.73,25.75,61000.0,21.6496,21.6496,21.5742,21.5909,61000.0
2013-11-07 10:00:00,25.74,25.77,25.7,25.7,80500.0,21.5826,21.6077,21.549,21.549,80500.0
2013-11-07 10:10:00,25.7,25.7,25.6,25.6,110000.0,21.549,21.549,21.4652,21.4652,110000.0
2013-11-07 10:20:00,25.57,25.64,25.56,25.61,61500.0,21.44,21.4987,21.4316,21.4735,61500.0
2013-11-07 10:30:00,25.61,25.61,25.51,25.54,64000.0,21.4735,21.4735,21.3897,21.4149,64000.0
2013-11-07 10:40:00,25.54,25.59,25.54,25.55,121500.0,21.4149,21.4568,21.4149,21.4232,121500.0
2013-11-07 10:50:00,25.56,25.59,25.54,25.54,107000.0,21.4316,21.4568,21.4149,21.4149,107000.0
2013-11-07 11:00:00,25.54,25.56,25.51,25.51,97500.0,21.4149,21.4316,21.3897,21.3897,97500.0
2013-11-07 11:10:00,25.51,25.53,25.45,25.45,106500.0,21.3897,21.4065,21.3394,21.3394,106500.0
2013-11-07 11:20:00,25.44,25.48,25.44,25.47,143500.0,21.331,21.3645,21.331,21.3562,143500.0
2013-11-07 11:30:00,25.47,25.52,25.45,25.51,66000.0,21.3562,21.3981,21.3394,21.3897,66000.0
2013-11-07 11:40:00,25.51,25.52,25.5,25.5,75500.0,21.3897,21.3981,21.3813,21.3813,75500.0
2013-11-07 11:50:00,25.52,25.54,25.52,25.53,18000.0,21.3981,21.4149,21.3981,21.4065,18000.0
2013-11-07 12:00:00,25.54,25.59,25.53,25.58,363000.0,21.4149,21.4568,21.4065,21.4484,363000.0
2013-11-07 12:10:00,25.58,25.6,25.57,25.59,159000.0,21.4484,21.4652,21.44,21.4568,159000.0
2013-11-07 12:20:00,25.58,25.59,25.58,25.59,243500.0,21.4484,21.4568,21.4484,21.4568,243500.0
2013-11-07 12:30:00,25.59,25.6,25.56,25.57,105000.0,21.4568,21.4652,21.4316,21.44,105000.0
2013-11-07 12:40:00,25.57,25.59,25.56,25.57,124500.0,21.44,21.4568,21.4316,21.44,124500.0
2013-11-07 12:50:00,25.57,25.57,25.53,25.53,119000.0,21.44,21.44,21.4065,21.4065,119000.0
2013-11-07 13:00:00,25.53,25.54,25.52,25.53,52500.0,21.4065,21.4149,21.3981,21.4065,52500.0
2013-11-07 13:10:00,25.53,25.53,25.51,25.51,92000.0,21.4065,21.4065,21.3897,21.3897,92000.0
2013-11-07 13:20:00,25.51,25.52,25.45,25.46,128000.0,21.3897,21.3981,21.3394,21.3478,128000.0
2013-11-07 13:30:00,25.46,25.47,25.45,25.47,53000.0,21.3478,21.3562,21.3394,21.3562,53000.0
2013-11-07 13:40:00,25.48,25.48,25.42,25.42,112000.0,21.3645,21.3645,21.3142,21.3142,112000.0
2013-11-07 13:50:00,25.43,25.45,25.42,25.44,116000.0,21.3226,21.3394,21.3142,21.331,116000.0
2013-11-07 14:00:00,25.44,25.44,25.38,25.4,189000.0,21.331,21.331,21.2807,21.2975,189000.0
2013-11-07 14:10:00,25.4,25.43,25.36,25.38,129000.0,21.2975,21.3226,21.2639,21.2807,129000.0
2013-11-07 14:20:00,25.39,25.39,25.37,25.38,63000.0,21.2891,21.2891,21.2723,21.2807,63000.0
2013-11-07 14:30:00,25.37,25.39,25.34,25.39,227000.0,21.2723,21.2891,21.2472,21.2891,227000.0
2013-11-07 14:40:00,25.39,25.4,25.38,25.4,114500.0,21.2891,21.2975,21.2807,21.2975,114500.0
2013-11-07 14:50:00,25.4,25.43,25.39,25.41,74000.0,21.2975,21.3226,21.2891,21.3059,74000.0
2013-11-07 15:00:00,25.41,25.43,25.39,25.39,82500.0,21.3059,21.3226,21.2891,21.2891,82500.0
2013-11-07 15:10:00,25.39,25.4,25.37,25.38,182500.0,21.2891,21.2975,21.2723,21.2807,182500.0
2013-11-07 15:20:00,25.37,25.4,25.35,25.35,94500.0,21.2723,21.2975,21.2555,21.2555,94500.0
2013-11-07 15:30:00,25.34,25.35,25.31,25.35,158000.0,21.2472,21.2555,21.222,21.2555,158000.0
2013-11-07 15:40:00,25.35,25.35,25.32,25.34,139500.0,21.2555,21.2555,21.2304,21.2472,139500.0
2013-11-07 15:50:00,25.33,25.36,25.3,25.3,614500.0,21.2388,21.2639,21.2136,21.2136,614500.0
2013-11-08 09:30:00,25.32,25.38,25.3,25.35,828500.0,21.2304,21.2807,21.2136,21.2555,828500.0
2013-11-08 09:40:00,25.36,25.48,25.35,25.43,685000.0,21.2639,21.3645,21.2555,21.3226,685000.0
2013-11-08 09:50:00,25.44,25.45,25.36,25.37,123000.0,21.331,21.3394,21.2639,21.2723,123000.0
2013-11-08 10:00:00,25.37,25.44,25.37,25.43,494000.0,21.2723,21.331,21.2723,21.3226,494000.0
2013-11-08 10:10:00,25.43,25.48,25.41,25.48,120000.0,21.3226,21.3645,21.3059,21.3645,120000.0
2013-11-08 10:20:00,25.47,25.5,25.46,25.49,89500.0,21.3562,21.3813,21.3478,21.3729,89500.0
2013-11-08 10:30:00,25.5,25.55,25.5,25.52,105500.0,21.3813,21.4232,21.3813,21.3981,105500.0
2013-11-08 10:40:00,25.52,25.54,25.5,25.53,95000.0,21.3981,21.4149,21.3813,21.4065,95000.0
2013-11-08 10:50:00,25.52,25.54,25.48,25.52,149000.0,21.3981,21.4149,21.3645,21.3981,149000.0
2013-11-08 11:00:00,25.53,25.55,25.52,25.53,38000.0,21.4065,21.4232,21.3981,21.4065,38000.0
2013-11-08 11:10:00,25.54,25.56,25.54,25.56,82500.0,21.4149,21.4316,21.4149,21.4316,82500.0
2013-11-08 11:20:00,25.57,25.57,25.54,25.56,42000.0,21.44,21.44,21.4149,21.4316,42000.0
2013-11-08 11:30:00,25.57,25.61,25.55,25.59,58000.0,21.44,21.4735,21.4232,21.4568,58000.0
2013-11-08 11:40:00,25.59,25.59,25.57,25.59,47500.0,21.4568,21.4568,21.44,21.4568,47500.0
2013-11-08 11:50:00,25.59,25.61,25.59,25.59,63500.0,21.4568,21.4735,21.4568,21.4568,63500.0
2013-11-08 12:00:00,25.6,25.62,25.6,25.62,159000.0,21.4652,21.4819,21.4652,21.4819,159000.0
2013-11-08 12:10:00,25.62,25.63,25.6,25.6,24500.0,21.4819,21.4903,21.4652,21.4652,24500.0
2013-11-08 12:20:00,25.61,25.62,25.6,25.61,60000.0,21.4735,21.4819,21.4652,21.4735,60000.0
2013-11-08 12:30:00,25.61,25.63,25.6,25.63,79500.0,21.4735,21.4903,21.4652,21.4903,79500.0
2013-11-08 12:40:00,25.63,25.64,25.63,25.64,72000.0,21.4903,21.4987,21.4903,21.4987,72000.0
2013-11-08 12:50:00,25.64,25.64,25.62,25.64,55500.0,21.4987,21.4987,21.4819,21.4987,55500.0
2013-11-08 13:00:00,25.65,25.65,25.62,25.63,28500.0,21.5071,21.5071,21.4819,21.4903,28500.0
2013-11-08 13:10:00,25.62,25.64,25.62,25.64,41500.0,21.4819,21.4987,21.4819,21.4987,41500.0
2013-11-08 13:20:00,25.64,25.68,25.64,25.67,93500.0,21.4987,21.5322,21.4987,21.5239,93500.0
2013-11-08 13:30:00,25.68,25.68,25.66,25.67,51000.0,21.5322,21.5322,21.5155,21.5239,51000.0
2013-11-08 13:40:00,25.67,25.68,25.65,25.65,102500.0,21.5239,21.5322,21.5071,21.5071,102500.0
2013-11-08 13:50:00,25.65,25.65,25.62,25.63,64000.0,21.5071,21.5071,21.4819,21.4903,64000.0
2013-11-08 14:00:00,25.63,25.64,25.62,25.63,55500.0,21.4903,21.4987,21.4819,21.4903,55500.0
2013-11-08 14:10:00,25.63,25.64,25.62,25.63,93500.0,21.4903,21.4987,21.4819,21.4903,93500.0
2013-11-08 14:20:00,25.63,25.64,25.63,25.63,27000.0,21.4903,21.4987,21.4903,21.4903,27000.0
2013-11-08 14:30:00,25.63,25.64,25.62,25.64,49000.0,21.4903,21.4987,21.4819,21.4987,49000.0
2013-11-08 14:40:00,25.63,25.63,25.62,25.62,31000.0,21.4903,21.4903,21.4819,21.4819,31000.0
2013-11-08 14:50:00,25.62,25.62,25.61,25.61,125000.0,21.4819,21.4819,21.4735,21.4735,125000.0
2013-11-08 15:00:00,25.62,25.62,25.57,25.58,79500.0,21.4819,21.4819,21.44,21.4484,79500.0
2013-11-08 15:10:00,25.58,25.59,25.58,25.58,155500.0,21.4484,21.4568,21.4484,21.4484,155500.0
2013-11-08 15:20:00,25.58,25.62,25.58,25.6,163500.0,21.4484,21.4819,21.4484,21.4652,163500.0
2013-11-08 15:30:00,25.61,25.64,25.6,25.63,126500.0,21.4735,21.4987,21.4652,21.4903,126500.0
2013-11-08 15:40:00,25.63,25.65,25.63,25.65,96000.0,21.4903,21.5071,21.4903,21.5071,96000.0
2013-11-08 15:50:00,25.65,25.69,25.64,25.69,255000.0,21.5071,21.5406,21.4987,21.5406,255000.0
2013-11-11 09:30:00,25.67,25.69,25.62,25.66,175500.0,21.5239,21.5406,21.4819,21.5155,175500.0
2013-11-11 09:40:00,25.66,25.74,25.64,25.73,115000.0,21.5155,21.5826,21.4987,21.5742,115000.0
2013-11-11 09:50:00,25.74,25.79,25.74,25.76,72000.0,21.5826,21.6245,21.5826,21.5993,72000.0
2013-11-11 10:00:00,25.76,25.77,25.72,25.74,23500.0,21.5993,21.6077,21.5658,21.5826,23500.0
2013-11-11 10:10:00,25.74,25.75,25.72,25.73,50000.0,21.5826,21.5909,21.5658,21.5742,50000.0
2013-11-11 10:20:00,25.73,25.74,25.7,25.7,46000.0,21.5742,21.5826,21.549,21.549,46000.0
2013-11-11 10:30:00,25.7,25.72,25.7,25.71,80000.0,21.549,21.5658,21.549,21.5574,80000.0
2013-11-11 10:40:00,25.71,25.75,25.71,25.75,25500.0,21.5574,21.5909,21.5574,21.5909,25500.0
2013-11-11 10:50:00,25.74,25.76,25.74,25.76,23000.0,21.5826,21.5993,21.5826,21.5993,23000.0
2013-11-11 11:00:00,25.76,25.76,25.71,25.74,36000.0,21.5993,21.5993,21.5574,21.5826,36000.0
2013-11-11 11:10:00,25.75,25.76,25.74,25.76,20000.0,21.5909,21.5993,21.5826,21.5993,20000.0
2013-11-11 11:20:00,25.77,25.78,25.76,25.78,37500.0,21.6077,21.6161,21.5993,21.6161,37500.0
2013-11-11 11:30:00,25.78,25.78,25.76,25.77,36000.0,21.6161,21.6161,21.5993,21.6077,36000.0
2013-11-11 11:40:00,25.76,25.79,25.76,25.79,31500.0,21.5993,21.6245,21.5993,21.6245,31500.0
2013-11-11 11:50:00,25.8,25.8,25.77,25.78,52500.0,21.6329,21.6329,21.6077,21.6161,52500.0
2013-11-11 12:00:00,25.77,25.77,25.76,25.76,59000.0,21.6077,21.6077,21.5993,21.5993,59000.0
2013-11-11 12:10:00,25.76,25.76,25.75,25.75,11500.0,21.5993,21.5993,21.5909,21.5909,11500.0
2013-11-11 12:20:00,25.76,25.77,25.76,25.76,22000.0,21.5993,21.6077,21.5993,21.5993,22000.0
2013-11-11 12:30:00,25.76,25.76,25.75,25.76,25000.0,21.5993,21.5993,21.5909,21.5993,25000.0
2013-11-11 12:40:00,25.76,25.76,25.74,25.76,121500.0,21.5993,21.5993,21.5826,21.5993,121500.0
2013-11-11 12:50:00,25.75,25.76,25.75,25.76,12500.0,21.5909,21.5993,21.5909,21.5993,12500.0
2013-11-11 13:00:00,25.76,25.78,25.75,25.78,32500.0,21.5993,21.6161,21.5909,21.6161,32500.0
2013-11-11 13:10:00,25.78,25.78,25.76,25.76,46500.0,21.6161,21.6161,21.5993,21.5993,46500.0
2013-11-11 13:20:00,25.76,25.78,25.76,25.76,22500.0,21.5993,21.6161,21.5993,21.5993,22500.0
2013-11-11 13:30:00,25.77,25.78,25.76,25.77,61500.0,21.6077,21.6161,21.5993,21.6077,61500.0
2013-11-11 13:40:00,25.77,25.78,25.76,25.77,143000.0,21.6077,21.6161,21.5993,21.6077,143000.0
2013-11-11 13:50:00,25.77,25.78,25.76,25.77,58500.0,21.6077,21.6161,21.5993,21.6077,58500.0
2013-11-11 14:00:00,25.77,25.78,25.77,25.77,49000.0,21.6077,21.6161,21.6077,21.6077,49000.0
2013-11-11 14:10:00,25.77,25.78,25.76,25.78,40000.0,21.6077,21.6161,21.5993,21.6161,40000.0
2013-11-11 14:20:00,25.77,25.78,25.77,25.78,49000.0,21.6077,21.6161,21.6077,21.6161,49000.0
2013-11-11 14:30:00,25.78,25.78,25.77,25.78,15000.0,21.6161,21.6161,21.6077,21.6161,15000.0
2013-11-11 14:40:00,25.78,25.78,25.77,25.78,86000.0,21.6161,21.6161,21.6077,21.6161,86000.0
2013-11-11 14:50:00,25.78,25.8,25.78,25.79,39500.0,21.6161,21.6329,21.6161,21.6245,39500.0
2013-11-11 15:00:00,25.79,25.8,25.78,25.78,34000.0,21.6245,21.6329,21.6161,21.6161,34000.0
2013-11-11 15:10:00,25.79,25.8,25.78,25.79,100500.0,21.6245,21.6329,21.6161,21.6245,100500.0
2013-11-11 15:20:00,25.79,25.8,25.79,25.79,21000.0,21.6245,21.6329,21.6245,21.6245,21000.0
2013-11-11 15:30:00,25.79,25.8,25.78,25.8,24000.0,21.6245,21.6329,21.6161,21.6329,24000.0
2013-11-11 15:40:00,25.8,25.81,25.79,25.79,29000.0,21.6329,21.6412,21.6245,21.6245,29000.0
2013-11-11 15:50:00,25.79,25.79,25.78,25.78,99000.0,21.6245,21.6245,21.6161,21.6161,99000.0
2013-11-12 09:30:00,25.73,25.75,25.68,25.71,134500.0,21.5742,21.5909,21.5322,21.5574,134500.0
2013-11-12 09:40:00,25.71,25.74,25.71,25.74,16500.0,21.5574,21.5826,21.5574,21.5826,16500.0
2013-11-12 09:50:00,25.74,25.74,25.7,25.72,22500.0,21.5826,21.5826,21.549,21.5658,22500.0
2013-11-12 10:00:00,25.72,25.73,25.66,25.7,46000.0,21.5658,21.5742,21.5155,21.549,46000.0
2013-11-12 10:10:00,25.69,25.74,25.66,25.74,70500.0,21.5406,21.5826,21.5155,21.5826,70500.0
2013-11-12 10:20:00,25.73,25.73,25.7,25.73,45000.0,21.5742,21.5742,21.549,21.5742,45000.0
2013-11-12 10:30:00,25.74,25.74,25.7,25.71,33500.0,21.5826,21.5826,21.549,21.5574,33500.0
2013-11-12 10:40:00,25.71,25.73,25.71,25.72,31000.0,21.5574,21.5742,21.5574,21.5658,31000.0
2013-11-12 10:50:00,25.72,25.72,25.69,25.71,73500.0,21.5658,21.5658,21.5406,21.5574,73500.0
2013-11-12 11:00:00,25.7,25.71,25.69,25.7,51000.0,21.549,21.5574,21.5406,21.549,51000.0
2013-11-12 11:10:00,25.7,25.73,25.7,25.73,322000.0,21.549,21.5742,21.549,21.5742,322000.0
2013-11-12 11:20:00,25.73,25.74,25.72,25.74,59500.0,21.5742,21.5826,21.5658,21.5826,59500.0
2013-11-12 11:30:00,25.74,25.76,25.71,25.71,39000.0,21.5826,21.5993,21.5574,21.5574,39000.0
2013-11-12 11:40:00,25.71,25.71,25.68,25.7,79000.0,21.5574,21.5574,21.5322,21.549,79000.0
2013-11-12 11:50:00,25.69,25.7,25.69,25.69,69500.0,21.5406,21.549,21.5406,21.5406,69500.0
2013-11-12 12:00:00,25.69,25.69,25.62,25.62,93500.0,21.5406,21.5406,21.4819,21.4819,93500.0
2013-11-12 12:10:00,25.64,25.65,25.63,25.65,50000.0,21.4987,21.5071,21.4903,21.5071,50000.0
2013-11-12 12:20:00,25.64,25.64,25.63,25.64,12000.0,21.4987,21.4987,21.4903,21.4987,12000.0
2013-11-12 12:30:00,25.64,25.65,25.62,25.64,64000.0,21.4987,21.5071,21.4819,21.4987,64000.0
2013-11-12 12:40:00,25.65,25.66,25.64,25.66,34000.0,21.5071,21.5155,21.4987,21.5155,34000.0
2013-11-12 12:50:00,25.66,25.67,25.65,25.65,27000.0,21.5155,21.5239,21.5071,21.5071,27000.0
2013-11-12 13:00:00,25.65,25.65,25.64,25.65,64500.0,21.5071,21.5071,21.4987,21.5071,64500.0
2013-11-12 13:10:00,25.66,25.67,25.65,25.66,47500.0,21.5155,21.5239,21.5071,21.5155,47500.0
2013-11-12 13:20:00,25.68,25.68,25.65,25.65,29500.0,21.5322,21.5322,21.5071,21.5071,29500.0
2013-11-12 13:30:00,25.65,25.66,25.61,25.62,135000.0,21.5071,21.5155,21.4735,21.4819,135000.0
2013-11-12 13:40:00,25.63,25.65,25.61,25.65,61000.0,21.4903,21.5071,21.4735,21.5071,61000.0
2013-11-12 13:50:00,25.65,25.65,25.64,25.65,61000.0,21.5071,21.5071,21.4987,21.5071,61000.0
2013-11-12 14:00:00,25.65,25.66,25.65,25.65,46000.0,21.5071,21.5155,21.5071,21.5071,46000.0
2013-11-12 14:10:00,25.65,25.66,25.64,25.65,72500.0,21.5071,21.5155,21.4987,21.5071,72500.0
2013-11-12 14:20:00,25.66,25.67,25.63,25.63,47000.0,21.5155,21.5239,21.4903,21.4903,47000.0
2013-11-12 14:30:00,25.63,25.66,25.63,25.66,68000.0,21.4903,21.5155,21.4903,21.5155,68000.0
2013-11-12 14:40:00,25.66,25.68,25.66,25.68,169000.0,21.5155,21.5322,21.5155,21.5322,169000.0
2013-11-12 14:50:00,25.68,25.73,25.66,25.72,126000.0,21.5322,21.5742,21.5155,21.5658,126000.0
2013-11-12 15:00:00,25.72,25.73,25.71,25.72,84500.0,21.5658,21.5742,21.5574,21.5658,84500.0
2013-11-12 15:10:00,25.72,25.73,25.72,25.73,55000.0,21.5658,21.5742,21.5658,21.5742,55000.0
2013-11-12 15:20:00,25.73,25.74,25.7,25.71,28500.0,21.5742,21.5826,21.549,21.5574,28500.0
2013-11-12 15:30:00,25.71,25.73,25.7,25.72,15500.0,21.5574,21.5742,21.549,21.5658,15500.0
2013-11-12 15:40:00,25.72,25.73,25.7,25.7,40000.0,21.5658,21.5742,21.549,21.549,40000.0
2013-11-12 15:50:00,25.7,25.75,25.69,25.74,97000.0,21.549,21.5909,21.5406,21.5826,97000.0
2013-11-13 09:30:00,25.6,25.67,25.58,25.65,145000.0,21.4652,21.5239,21.4484,21.5071,145000.0
2013-11-13 09:40:00,25.66,25.69,25.65,25.69,46500.0,21.5155,21.5406,21.5071,21.5406,46500.0
2013-11-13 09:50:00,25.69,25.73,25.64,25.72,143500.0,21.5406,21.5742,21.4987,21.5658,143500.0
2013-11-13 10:00:00,25.73,25.76,25.71,25.72,128500.0,21.5742,21.5993,21.5574,21.5658,128500.0
2013-11-13 10:10:00,25.72,25.78,25.72,25.76,111000.0,21.5658,21.6161,21.5658,21.5993,111000.0
2013-11-13 10:20:00,25.76,25.82,25.75,25.8,120000.0,21.5993,21.6496,21.5909,21.6329,120000.0
2013-11-13 10:30:00,25.8,25.81,25.77,25.8,80000.0,21.6329,21.6412,21.6077,21.6329,80000.0
2013-11-13 10:40:00,25.79,25.82,25.79,25.81,215500.0,21.6245,21.6496,21.6245,21.6412,215500.0
2013-11-13 10:50:00,25.82,25.82,25.8,25.8,25500.0,21.6496,21.6496,21.6329,21.6329,25500.0
2013-11-13 11:00:00,25.81,25.81,25.78,25.81,64000.0,21.6412,21.6412,21.6161,21.6412,64000.0
2013-11-13 11:10:00,25.8,25.8,25.78,25.78,54500.0,21.6329,21.6329,21.6161,21.6161,54500.0
2013-11-13 11:20:00,25.78,25.81,25.77,25.77,84000.0,21.6161,21.6412,21.6077,21.6077,84000.0
2013-11-13 11:30:00,25.78,25.79,25.77,25.77,28500.0,21.6161,21.6245,21.6077,21.6077,28500.0
2013-11-13 11:40:00,25.77,25.78,25.76,25.78,30000.0,21.6077,21.6161,21.5993,21.6161,30000.0
2013-11-13 11:50:00,25.78,25.8,25.78,25.8,21000.0,21.6161,21.6329,21.6161,21.6329,21000.0
2013-11-13 12:00:00,25.8,25.8,25.78,25.79,35000.0,21.6329,21.6329,21.6161,21.6245,35000.0
2013-11-13 12:10:00,25.79,25.82,25.78,25.82,22000.0,21.6245,21.6496,21.6161,21.6496,22000.0
2013-11-13 12:20:00,25.83,25.87,25.83,25.86,100000.0,21.658,21.6916,21.658,21.6832,100000.0
2013-11-13 12:30:00,25.86,25.87,25.86,25.86,98500.0,21.6832,21.6916,21.6832,21.6832,98500.0
2013-11-13 12:40:00,25.86,25.88,25.85,25.88,69000.0,21.6832,21.6999,21.6748,21.6999,69000.0
2013-11-13 12:50:00,25.88,25.91,25.88,25.9,139000.0,21.6999,21.7251,21.6999,21.7167,139000.0
2013-11-13 13:00:00,25.91,25.91,25.89,25.9,102000.0,21.7251,21.7251,21.7083,21.7167,102000.0
2013-11-13 13:10:00,25.89,25.9,25.89,25.9,49500.0,21.7083,21.7167,21.7083,21.7167,49500.0
2013-11-13 13:20:00,25.9,25.93,25.9,25.93,33500.0,21.7167,21.7419,21.7167,21.7419,33500.0
2013-11-13 13:30:00,25.93,25.94,25.92,25.93,54000.0,21.7419,21.7502,21.7335,21.7419,54000.0
2013-11-13 13:40:00,25.93,25.94,25.92,25.94,299000.0,21.7419,21.7502,21.7335,21.7502,299000.0
2013-11-13 13:50:00,25.95,25.95,25.93,25.94,22500.0,21.7586,21.7586,21.7419,21.7502,22500.0
2013-11-13 14:00:00,25.93,25.94,25.93,25.94,53000.0,21.7419,21.7502,21.7419,21.7502,53000.0
2013-11-13 14:10:00,25.94,25.95,25.93,25.95,97500.0,21.7502,21.7586,21.7419,21.7586,97500.0
2013-11-13 14:20:00,25.94,25.96,25.94,25.94,52500.0,21.7502,21.767,21.7502,21.7502,52500.0
2013-11-13 14:30:00,25.94,25.95,25.93,25.93,114000.0,21.7502,21.7586,21.7419,21.7419,114000.0
2013-11-13 14:40:00,25.92,25.92,25.91,25.91,59500.0,21.7335,21.7335,21.7251,21.7251,59500.0
2013-11-13 14:50:00,25.91,25.92,25.91,25.91,77000.0,21.7251,21.7335,21.7251,21.7251,77000.0
2013-11-13 15:00:00,25.91,25.91,25.9,25.91,77500.0,21.7251,21.7251,21.7167,21.7251,77500.0
2013-11-13 15:10:00,25.9,25.92,25.9,25.92,47500.0,21.7167,21.7335,21.7167,21.7335,47500.0
2013-11-13 15:20:00,25.92,25.94,25.92,25.93,111500.0,21.7335,21.7502,21.7335,21.7419,111500.0
2013-11-13 15:30:00,25.93,25.96,25.93,25.96,67500.0,21.7419,21.767,21.7419,21.767,67500.0
2013-11-13 15:40:00,25.96,25.98,25.96,25.98,158000.0,21.767,21.7838,21.767,21.7838,158000.0
2013-11-13 15:50:00,25.98,26.01,25.97,26.01,113000.0,21.7838,21.8089,21.7754,21.8089,113000.0
2013-11-14 09:30:00,26.01,26.06,25.99,26.06,133000.0,21.8089,21.8509,21.7922,21.8509,133000.0
2013-11-14 09:40:00,26.04,26.04,25.97,25.99,114000.0,21.8341,21.8341,21.7754,21.7922,114000.0
2013-11-14 09:50:00,25.99,26.01,25.97,26.0,90000.0,21.7922,21.8089,21.7754,21.8006,90000.0
2013-11-14 10:00:00,26.0,26.0,25.95,25.95,81500.0,21.8006,21.8006,21.7586,21.7586,81500.0
2013-11-14 10:10:00,25.96,26.03,25.96,26.01,77500.0,21.767,21.8257,21.767,21.8089,77500.0
2013-11-14 10:20:00,26.02,26.03,25.97,25.98,141000.0,21.8173,21.8257,21.7754,21.7838,141000.0
2013-11-14 10:30:00,25.98,26.06,25.98,26.05,56000.0,21.7838,21.8509,21.7838,21.8425,56000.0
2013-11-14 10:40:00,26.06,26.07,26.04,26.06,76500.0,21.8509,21.8593,21.8341,21.8509,76500.0
2013-11-14 10:50:00,26.06,26.06,26.03,26.05,55500.0,21.8509,21.8509,21.8257,21.8425,55500.0
2013-11-14 11:00:00,26.05,26.07,26.04,26.06,244500.0,21.8425,21.8593,21.8341,21.8509,244500.0
2013-11-14 11:10:00,26.05,26.1,26.05,26.1,40500.0,21.8425,21.8844,21.8425,21.8844,40500.0
2013-11-14 11:20:00,26.09,26.13,26.08,26.09,113000.0,21.876,21.9096,21.8676,21.876,113000.0
2013-11-14 11:30:00,26.09,26.09,26.05,26.05,52500.0,21.876,21.876,21.8425,21.8425,52500.0
2013-11-14 11:40:00,26.05,26.08,26.04,26.08,30500.0,21.8425,21.8676,21.8341,21.8676,30500.0
2013-11-14 11:50:00,26.08,26.09,26.07,26.07,55500.0,21.8676,21.876,21.8593,21.8593,55500.0
2013-11-14 12:00:00,26.07,26.08,26.07,26.07,43500.0,21.8593,21.8676,21.8593,21.8593,43500.0
2013-11-14 12:10:00,26.07,26.08,26.06,26.07,53000.0,21.8593,21.8676,21.8509,21.8593,53000.0
2013-11-14 12:20:00,26.07,26.08,26.07,26.07,62500.0,21.8593,21.8676,21.8593,21.8593,62500.0
2013-11-14 12:30:00,26.07,26.09,26.07,26.08,41500.0,21.8593,21.876,21.8593,21.8676,41500.0
2013-11-14 12:40:00,26.08,26.09,26.08,26.08,20000.0,21.8676,21.876,21.8676,21.8676,20000.0
2013-11-14 12:50:00,26.08,26.09,26.06,26.07,13500.0,21.8676,21.876,21.8509,21.8593,13500.0
2013-11-14 13:00:00,26.07,26.08,26.06,26.08,34000.0,21.8593,21.8676,21.8509,21.8676,34000.0
2013-11-14 13:10:00,26.07,26.09,26.07,26.08,15000.0,21.8593,21.876,21.8593,21.8676,15000.0
2013-11-14 13:20:00,26.09,26.09,26.08,26.08,26000.0,21.876,21.876,21.8676,21.8676,26000.0
2013-11-14 13:30:00,26.08,26.09,26.07,26.09,37500.0,21.8676,21.876,21.8593,21.876,37500.0
2013-11-14 13:40:00,26.09,26.09,26.08,26.09,53000.0,21.876,21.876,21.8676,21.876,53000.0
2013-11-14 13:50:00,26.09,26.09,26.07,26.09,52500.0,21.876,21.876,21.8593,21.876,52500.0
2013-11-14 14:00:00,26.09,26.1,26.08,26.08,49000.0,21.876,21.8844,21.8676,21.8676,49000.0
2013-11-14 14:10:00,26.08,26.1,26.08,26.1,90500.0,21.8676,21.8844,21.8676,21.8844,90500.0
2013-11-14 14:20:00,26.1,26.12,26.1,26.11,52000.0,21.8844,21.9012,21.8844,21.8928,52000.0
2013-11-14 14:30:00,26.11,26.11,26.1,26.11,63500.0,21.8928,21.8928,21.8844,21.8928,63500.0
2013-11-14 14:40:00,26.1,26.12,26.1,26.12,79000.0,21.8844,21.9012,21.8844,21.9012,79000.0
2013-11-14 14:50:00,26.11,26.12,26.1,26.11,57000.0,21.8928,21.9012,21.8844,21.8928,57000.0
2013-11-14 15:00:00,26.11,26.13,26.1,26.12,184500.0,21.8928,21.9096,21.8844,21.9012,184500.0
2013-11-14 15:10:00,26.13,26.14,26.11,26.12,151500.0,21.9096,21.9179,21.8928,21.9012,151500.0
2013-11-14 15:20:00,26.11,26.12,26.1,26.12,67500.0,21.8928,21.9012,21.8844,21.9012,67500.0
2013-11-14 15:30:00,26.12,26.13,26.12,26.12,49000.0,21.9012,21.9096,21.9012,21.9012,49000.0
2013-11-14 15:40:00,26.12,26.13,26.12,26.12,77500.0,21.9012,21.9096,21.9012,21.9012,77500.0
2013-11-14 15:50:00,26.11,26.13,26.11,26.12,215000.0,21.8928,21.9096,21.8928,21.9012,215000.0
2013-11-15 09:30:00,26.15,26.17,26.13,26.13,107000.0,21.9263,21.9431,21.9096,21.9096,107000.0
2013-11-15 09:40:00,26.12,26.14,26.11,26.13,22000.0,21.9012,21.9179,21.8928,21.9096,22000.0
2013-11-15 09:50:00,26.12,26.12,26.09,26.11,37500.0,21.9012,21.9012,21.876,21.8928,37500.0
2013-11-15 10:00:00,26.11,26.12,26.08,26.11,37000.0,21.8928,21.9012,21.8676,21.8928,37000.0
2013-11-15 10:10:00,26.11,26.14,26.09,26.1,72500.0,21.8928,21.9179,21.876,21.8844,72500.0
2013-11-15 10:20:00,26.1,26.14,26.1,26.11,48000.0,21.8844,21.9179,21.8844,21.8928,48000.0
2013-11-15 10:30:00,26.12,26.13,26.1,26.11,16000.0,21.9012,21.9096,21.8844,21.8928,16000.0
2013-11-15 10:40:00,26.12,26.15,26.1,26.15,26500.0,21.9012,21.9263,21.8844,21.9263,26500.0
2013-11-15 10:50:00,26.15,26.15,26.13,26.14,40000.0,21.9263,21.9263,21.9096,21.9179,40000.0
2013-11-15 11:00:00,26.14,26.15,26.13,26.14,58000.0,21.9179,21.9263,21.9096,21.9179,58000.0
2013-11-15 11:10:00,26.14,26.15,26.14,26.14,27500.0,21.9179,21.9263,21.9179,21.9179,27500.0
2013-11-15 11:20:00,26.15,26.16,26.14,26.15,64500.0,21.9263,21.9347,21.9179,21.9263,64500.0
2013-11-15 11:30:00,26.15,26.16,26.14,26.14,61000.0,21.9263,21.9347,21.9179,21.9179,61000.0
2013-11-15 11:40:00,26.14,26.14,26.13,26.14,42500.0,21.9179,21.9179,21.9096,21.9179,42500.0
2013-11-15 11:50:00,26.14,26.14,26.11,26.12,23000.0,21.9179,21.9179,21.8928,21.9012,23000.0
2013-11-15 12:00:00,26.12,26.13,26.11,26.13,27500.0,21.9012,21.9096,21.8928,21.9096,27500.0
2013-11-15 12:10:00,26.13,26.14,26.13,26.13,29500.0,21.9096,21.9179,21.9096,21.9096,29500.0
2013-11-15 12:20:00,26.13,26.13,26.12,26.12,28500.0,21.9096,21.9096,21.9012,21.9012,28500.0
2013-11-15 12:30:00,26.13,26.13,26.12,26.12,25000.0,21.9096,21.9096,21.9012,21.9012,25000.0
2013-11-15 12:40:00,26.12,26.13,26.11,26.11,99500.0,21.9012,21.9096,21.8928,21.8928,99500.0
2013-11-15 12:50:00,26.11,26.13,26.11,26.12,158000.0,21.8928,21.9096,21.8928,21.9012,158000.0
2013-11-15 13:00:00,26.12,26.13,26.12,26.13,80000.0,21.9012,21.9096,21.9012,21.9096,80000.0
2013-11-15 13:10:00,26.14,26.14,26.13,26.13,65000.0,21.9179,21.9179,21.9096,21.9096,65000.0
2013-11-15 13:20:00,26.14,26.14,26.13,26.14,80500.0,21.9179,21.9179,21.9096,21.9179,80500.0
2013-11-15 13:30:00,26.14,26.15,26.14,26.15,56500.0,21.9179,21.9263,21.9179,21.9263,56500.0
2013-11-15 13:40:00,26.15,26.15,26.14,26.14,54000.0,21.9263,21.9263,21.9179,21.9179,54000.0
2013-11-15 13:50:00,26.14,26.14,26.13,26.13,56500.0,21.9179,21.9179,21.9096,21.9096,56500.0
2013-11-15 14:00:00,26.13,26.16,26.13,26.16,161000.0,21.9096,21.9347,21.9096,21.9347,161000.0
2013-11-15 14:10:00,26.16,26.16,26.15,26.15,52000.0,21.9347,21.9347,21.9263,21.9263,52000.0
2013-11-15 14:20:00,26.15,26.16,26.15,26.15,47500.0,21.9263,21.9347,21.9263,21.9263,47500.0
2013-11-15 14:30:00,26.16,26.16,26.15,26.16,68500.0,21.9347,21.9347,21.9263,21.9347,68500.0
2013-11-15 14:40:00,26.16,26.16,26.15,26.16,48500.0,21.9347,21.9347,21.9263,21.9347,48500.0
2013-11-15 14:50:00,26.16,26.17,26.15,26.17,125500.0,21.9347,21.9431,21.9263,21.9431,125500.0
2013-11-15 15:00:00,26.16,26.18,26.16,26.18,89000.0,21.9347,21.9515,21.9347,21.9515,89000.0
2013-11-15 15:10:00,26.19,26.19,26.18,26.19,76500.0,21.9599,21.9599,21.9515,21.9599,76500.0
2013-11-15 15:20:00,26.19,26.19,26.18,26.19,40000.0,21.9599,21.9599,21.9515,21.9599,40000.0
2013-11-15 15:30:00,26.19,26.2,26.19,26.19,89000.0,21.9599,21.9683,21.9599,21.9599,89000.0
2013-11-15 15:40:00,26.19,26.19,26.18,26.19,87500.0,21.9599,21.9599,21.9515,21.9599,87500.0
2013-11-15 15:50:00,26.19,26.21,26.19,26.2,222500.0,21.9599,21.9766,21.9599,21.9683,222500.0
2013-11-18 09:30:00,26.26,26.28,26.22,26.24,312500.0,22.0186,22.0353,21.985,22.0018,312500.0
2013-11-18 09:40:00,26.24,26.24,26.17,26.17,59500.0,22.0018,22.0018,21.9431,21.9431,59500.0
2013-11-18 09:50:00,26.18,26.2,26.15,26.15,45500.0,21.9515,21.9683,21.9263,21.9263,45500.0
2013-11-18 10:00:00,26.15,26.18,26.13,26.17,54000.0,21.9263,21.9515,21.9096,21.9431,54000.0
2013-11-18 10:10:00,26.17,26.19,26.15,26.19,69000.0,21.9431,21.9599,21.9263,21.9599,69000.0
2013-11-18 10:20:00,26.19,26.22,26.19,26.2,74500.0,21.9599,21.985,21.9599,21.9683,74500.0
2013-11-18 10:30:00,26.2,26.21,26.18,26.2,71500.0,21.9683,21.9766,21.9515,21.9683,71500.0
2013-11-18 10:40:00,26.2,26.21,26.18,26.2,136000.0,21.9683,21.9766,21.9515,21.9683,136000.0
2013-11-18 10:50:00,26.21,26.22,26.2,26.22,52000.0,21.9766,21.985,21.9683,21.985,52000.0
2013-11-18 11:00:00,26.21,26.24,26.21,26.23,80000.0,21.9766,22.0018,21.9766,21.9934,80000.0
2013-11-18 11:10:00,26.22,26.25,26.22,26.24,54500.0,21.985,22.0102,21.985,22.0018,54500.0
2013-11-18 11:20:00,26.24,26.25,26.24,26.25,61500.0,22.0018,22.0102,22.0018,22.0102,61500.0
2013-11-18 11:30:00,26.25,26.26,26.2,26.21,80000.0,22.0102,22.0186,21.9683,21.9766,80000.0
2013-11-18 11:40:00,26.21,26.21,26.19,26.21,84000.0,21.9766,21.9766,21.9599,21.9766,84000.0
2013-11-18 11:50:00,26.21,26.21,26.2,26.21,55500.0,21.9766,21.9766,21.9683,21.9766,55500.0
2013-11-18 12:00:00,26.2,26.21,26.2,26.2,36000.0,21.9683,21.9766,21.9683,21.9683,36000.0
2013-11-18 12:10:00,26.2,26.2,26.18,26.2,28000.0,21.9683,21.9683,21.9515,21.9683,28000.0
2013-11-18 12:20:00,26.2,26.21,26.2,26.2,78000.0,21.9683,21.9766,21.9683,21.9683,78000.0
2013-11-18 12:30:00,26.2,26.2,26.16,26.16,56500.0,21.9683,21.9683,21.9347,21.9347,56500.0
2013-11-18 12:40:00,26.16,26.17,26.16,26.17,20000.0,21.9347,21.9431,21.9347,21.9431,20000.0
2013-11-18 12:50:00,26.17,26.18,26.17,26.17,33000.0,21.9431,21.9515,21.9431,21.9431,33000.0
2013-11-18 13:00:00,26.17,26.18,26.16,26.17,23500.0,21.9431,21.9515,21.9347,21.9431,23500.0
2013-11-18 13:10:00,26.17,26.19,26.17,26.18,203500.0,21.9431,21.9599,21.9431,21.9515,203500.0
2013-11-18 13:20:00,26.18,26.19,26.18,26.19,56000.0,21.9515,21.9599,21.9515,21.9599,56000.0
2013-11-18 13:30:00,26.19,26.2,26.19,26.19,110000.0,21.9599,21.9683,21.9599,21.9599,110000.0
2013-11-18 13:40:00,26.19,26.19,26.17,26.17,43500.0,21.9599,21.9599,21.9431,21.9431,43500.0
2013-11-18 13:50:00,26.16,26.18,26.16,26.17,39500.0,21.9347,21.9515,21.9347,21.9431,39500.0
2013-11-18 14:00:00,26.17,26.18,26.17,26.18,37000.0,21.9431,21.9515,21.9431,21.9515,37000.0
2013-11-18 14:10:00,26.17,26.18,26.17,26.18,66500.0,21.9431,21.9515,21.9431,21.9515,66500.0
2013-11-18 14:20:00,26.18,26.18,26.17,26.18,63000.0,21.9515,21.9515,21.9431,21.9515,63000.0
2013-11-18 14:30:00,26.18,26.18,26.15,26.15,197000.0,21.9515,21.9515,21.9263,21.9263,197000.0
2013-11-18 14:40:00,26.15,26.15,26.1,26.11,84000.0,21.9263,21.9263,21.8844,21.8928,84000.0
2013-11-18 14:50:00,26.11,26.12,26.09,26.09,55000.0,21.8928,21.9012,21.876,21.876,55000.0
2013-11-18 15:00:00,26.09,26.09,26.04,26.04,177000.0,21.876,21.876,21.8341,21.8341,177000.0
2013-11-18 15:10:00,26.04,26.04,25.97,26.02,263500.0,21.8341,21.8341,21.7754,21.8173,263500.0
2013-11-18 15:20:00,26.01,26.02,25.96,25.99,142500.0,21.8089,21.8173,21.767,21.7922,142500.0
2013-11-18 15:30:00,26.0,26.0,25.96,26.0,120500.0,21.8006,21.8006,21.767,21.8006,120500.0
2013-11-18 15:40:00,26.0,26.01,25.98,26.0,259500.0,21.8006,21.8089,21.7838,21.8006,259500.0
2013-11-18 15:50:00,25.99,26.02,25.97,26.01,204000.0,21.7922,21.8173,21.7754,21.8089,204000.0
2013-11-19 09:30:00,25.98,26.03,25.98,26.0,142000.0,21.7838,21.8257,21.7838,21.8006,142000.0
2013-11-19 09:40:00,25.99,25.99,25.88,25.91,106500.0,21.7922,21.7922,21.6999,21.7251,106500.0
2013-11-19 09:50:00,25.92,26.0,25.92,25.96,78500.0,21.7335,21.8006,21.7335,21.767,78500.0
2013-11-19 10:00:00,25.98,26.03,25.98,26.0,104000.0,21.7838,21.8257,21.7838,21.8006,104000.0
2013-11-19 10:10:00,26.01,26.01,25.98,26.0,55500.0,21.8089,21.8089,21.7838,21.8006,55500.0
2013-11-19 10:20:00,26.0,26.0,25.98,25.98,29000.0,21.8006,21.8006,21.7838,21.7838,29000.0
2013-11-19 10:30:00,25.98,26.03,25.97,26.02,90000.0,21.7838,21.8257,21.7754,21.8173,90000.0
2013-11-19 10:40:00,26.02,26.04,26.01,26.01,64500.0,21.8173,21.8341,21.8089,21.8089,64500.0
2013-11-19 10:50:00,26.01,26.03,26.0,26.03,46000.0,21.8089,21.8257,21.8006,21.8257,46000.0
2013-11-19 11:00:00,26.03,26.04,26.0,26.02,45500.0,21.8257,21.8341,21.8006,21.8173,45500.0
2013-11-19 11:10:00,26.02,26.02,25.98,26.0,45000.0,21.8173,21.8173,21.7838,21.8006,45000.0
2013-11-19 11:20:00,26.0,26.0,25.95,25.96,50000.0,21.8006,21.8006,21.7586,21.767,50000.0
2013-11-19 11:30:00,25.96,25.98,25.96,25.96,113500.0,21.767,21.7838,21.767,21.767,113500.0
2013-11-19 11:40:00,25.96,25.96,25.92,25.94,43000.0,21.767,21.767,21.7335,21.7502,43000.0
2013-11-19 11:50:00,25.95,25.97,25.94,25.96,59500.0,21.7586,21.7754,21.7502,21.767,59500.0
2013-11-19 12:00:00,25.96,25.99,25.95,25.99,40500.0,21.767,21.7922,21.7586,21.7922,40500.0
2013-11-19 12:10:00,25.98,25.98,25.96,25.96,39000.0,21.7838,21.7838,21.767,21.767,39000.0
2013-11-19 12:20:00,25.95,25.99,25.95,25.99,66500.0,21.7586,21.7922,21.7586,21.7922,66500.0
2013-11-19 12:30:00,25.98,25.98,25.96,25.97,49000.0,21.7838,21.7838,21.767,21.7754,49000.0
2013-11-19 12:40:00,25.97,25.97,25.95,25.96,39000.0,21.7754,21.7754,21.7586,21.767,39000.0
2013-11-19 12:50:00,25.96,25.96,25.92,25.92,36500.0,21.767,21.767,21.7335,21.7335,36500.0
2013-11-19 13:00:00,25.91,25.93,25.9,25.91,89500.0,21.7251,21.7419,21.7167,21.7251,89500.0
2013-11-19 13:10:00,25.91,25.91,25.88,25.89,139000.0,21.7251,21.7251,21.6999,21.7083,139000.0
2013-11-19 13:20:00,25.89,25.89,25.82,25.83,138500.0,21.7083,21.7083,21.6496,21.658,138500.0
2013-11-19 13:30:00,25.83,25.85,25.8,25.82,100000.0,21.658,21.6748,21.6329,21.6496,100000.0
2013-11-19 13:40:00,25.82,25.85,25.82,25.82,82000.0,21.6496,21.6748,21.6496,21.6496,82000.0
2013-11-19 13:50:00,25.8,25.82,25.79,25.8,80000.0,21.6329,21.6496,21.6245,21.6329,80000.0
2013-11-19 14:00:00,25.8,25.84,25.77,25.77,210500.0,21.6329,21.6664,21.6077,21.6077,210500.0
2013-11-19 14:10:00,25.77,25.8,25.77,25.8,96500.0,21.6077,21.6329,21.6077,21.6329,96500.0
2013-11-19 14:20:00,25.79,25.79,25.76,25.77,92000.0,21.6245,21.6245,21.5993,21.6077,92000.0
2013-11-19 14:30:00,25.77,25.85,25.77,25.85,249000.0,21.6077,21.6748,21.6077,21.6748,249000.0
2013-11-19 14:40:00,25.85,25.86,25.83,25.83,180000.0,21.6748,21.6832,21.658,21.658,180000.0
2013-11-19 14:50:00,25.83,25.83,25.81,25.82,56000.0,21.658,21.658,21.6412,21.6496,56000.0
2013-11-19 15:00:00,25.82,25.85,25.81,25.85,239500.0,21.6496,21.6748,21.6412,21.6748,239500.0
2013-11-19 15:10:00,25.85,25.89,25.84,25.88,109000.0,21.6748,21.7083,21.6664,21.6999,109000.0
2013-11-19 15:20:00,25.88,25.88,25.85,25.86,332500.0,21.6999,21.6999,21.6748,21.6832,332500.0
2013-11-19 15:30:00,25.86,25.86,25.82,25.82,94000.0,21.6832,21.6832,21.6496,21.6496,94000.0
2013-11-19 15:40:00,25.81,25.81,25.79,25.8,172500.0,21.6412,21.6412,21.6245,21.6329,172500.0
2013-11-19 15:50:00,25.81,25.84,25.8,25.82,165000.0,21.6412,21.6664,21.6329,21.6496,165000.0
2013-11-20 09:30:00,25.9,25.91,25.85,25.86,160000.0,21.7167,21.7251,21.6748,21.6832,160000.0
2013-11-20 09:40:00,25.86,25.87,25.82,25.84,64500.0,21.6832,21.6916,21.6496,21.6664,64500.0
2013-11-20 09:50:00,25.84,25.87,25.79,25.87,40000.0,21.6664,21.6916,21.6245,21.6916,40000.0
2013-11-20 10:00:00,25.85,25.88,25.82,25.86,62500.0,21.6748,21.6999,21.6496,21.6832,62500.0
2013-11-20 10:10:00,25.88,25.92,25.88,25.9,50500.0,21.6999,21.7335,21.6999,21.7167,50500.0
2013-11-20 10:20:00,25.9,25.98,25.9,25.92,160000.0,21.7167,21.7838,21.7167,21.7335,160000.0
2013-11-20 10:30:00,25.93,25.93,25.86,25.89,151000.0,21.7419,21.7419,21.6832,21.7083,151000.0
2013-11-20 10:40:00,25.88,25.93,25.88,25.92,225000.0,21.6999,21.7419,21.6999,21.7335,225000.0
2013-11-20 10:50:00,25.92,25.92,25.89,25.91,72000.0,21.7335,21.7335,21.7083,21.7251,72000.0
2013-11-20 11:00:00,25.89,25.93,25.87,25.92,69000.0,21.7083,21.7419,21.6916,21.7335,69000.0
2013-11-20 11:10:00,25.91,25.92,25.89,25.9,222000.0,21.7251,21.7335,21.7083,21.7167,222000.0
2013-11-20 11:20:00,25.9,25.93,25.89,25.92,32500.0,21.7167,21.7419,21.7083,21.7335,32500.0
2013-11-20 11:30:00,25.92,25.92,25.91,25.91,18000.0,21.7335,21.7335,21.7251,21.7251,18000.0
2013-11-20 11:40:00,25.91,25.91,25.89,25.9,80000.0,21.7251,21.7251,21.7083,21.7167,80000.0
2013-11-20 11:50:00,25.9,25.92,25.9,25.91,55500.0,21.7167,21.7335,21.7167,21.7251,55500.0
2013-11-20 12:00:00,25.91,25.93,25.91,25.92,60000.0,21.7251,21.7419,21.7251,21.7335,60000.0
2013-11-20 12:10:00,25.91,25.93,25.91,25.93,60500.0,21.7251,21.7419,21.7251,21.7419,60500.0
2013-11-20 12:20:00,25.93,25.94,25.92,25.92,71000.0,21.7419,21.7502,21.7335,21.7335,71000.0
2013-11-20 12:30:00,25.92,25.92,25.91,25.92,20500.0,21.7335,21.7335,21.7251,21.7335,20500.0
2013-11-20 12:40:00,25.91,25.92,25.91,25.91,96500.0,21.7251,21.7335,21.7251,21.7251,96500.0
2013-11-20 12:50:00,25.91,25.91,25.89,25.9,32000.0,21.7251,21.7251,21.7083,21.7167,32000.0
2013-11-20 13:00:00,25.9,25.92,25.9,25.91,239500.0,21.7167,21.7335,21.7167,21.7251,239500.0
2013-11-20 13:10:00,25.91,25.92,25.9,25.9,29500.0,21.7251,21.7335,21.7167,21.7167,29500.0
2013-11-20 13:20:00,25.9,25.9,25.89,25.9,40000.0,21.7167,21.7167,21.7083,21.7167,40000.0
2013-11-20 13:30:00,25.9,25.91,25.9,25.91,15000.0,21.7167,21.7251,21.7167,21.7251,15000.0
2013-11-20 13:40:00,25.91,25.92,25.91,25.92,188000.0,21.7251,21.7335,21.7251,21.7335,188000.0
2013-11-20 13:50:00,25.92,25.93,25.91,25.92,66000.0,21.7335,21.7419,21.7251,21.7335,66000.0
2013-11-20 14:00:00,25.91,25.92,25.84,25.86,175000.0,21.7251,21.7335,21.6664,21.6832,175000.0
2013-11-20 14:10:00,25.86,25.86,25.78,25.86,96000.0,21.6832,21.6832,21.6161,21.6832,96000.0
2013-11-20 14:20:00,25.86,25.86,25.82,25.85,188000.0,21.6832,21.6832,21.6496,21.6748,188000.0
2013-11-20 14:30:00,25.84,25.85,25.79,25.79,402000.0,21.6664,21.6748,21.6245,21.6245,402000.0
2013-11-20 14:40:00,25.79,25.81,25.77,25.81,169500.0,21.6245,21.6412,21.6077,21.6412,169500.0
2013-11-20 14:50:00,25.8,25.8,25.76,25.78,74000.0,21.6329,21.6329,21.5993,21.6161,74000.0
2013-11-20 15:00:00,25.78,25.78,25.68,25.69,80000.0,21.6161,21.6161,21.5322,21.5406,80000.0
2013-11-20 15:10:00,25.7,25.73,25.7,25.71,72500.0,21.549,21.5742,21.549,21.5574,72500.0
2013-11-20 15:20:00,25.71,25.74,25.69,25.73,166500.0,21.5574,21.5826,21.5406,21.5742,166500.0
2013-11-20 15:30:00,25.73,25.73,25.7,25.73,85500.0,21.5742,21.5742,21.549,21.5742,85500.0
2013-11-20 15:40:00,25.73,25.76,25.73,25.75,99000.0,21.5742,21.5993,21.5742,21.5909,99000.0
2013-11-20 15:50:00,25.76,25.78,25.74,25.77,163000.0,21.5993,21.6161,21.5826,21.6077,163000.0
2013-11-21 09:30:00,25.86,25.91,25.86,25.88,87000.0,21.6832,21.7251,21.6832,21.6999,87000.0
2013-11-21 09:40:00,25.88,25.93,25.88,25.9,59000.0,21.6999,21.7419,21.6999,21.7167,59000.0
2013-11-21 09:50:00,25.9,25.94,25.89,25.94,68500.0,21.7167,21.7502,21.7083,21.7502,68500.0
2013-11-21 10:00:00,25.95,25.97,25.93,25.95,140000.0,21.7586,21.7754,21.7419,21.7586,140000.0
2013-11-21 10:10:00,25.96,26.0,25.96,25.99,58500.0,21.767,21.8006,21.767,21.7922,58500.0
2013-11-21 10:20:00,26.0,26.01,25.99,25.99,71500.0,21.8006,21.8089,21.7922,21.7922,71500.0
2013-11-21 10:30:00,26.0,26.03,26.0,26.01,99000.0,21.8006,21.8257,21.8006,21.8089,99000.0
2013-11-21 10:40:00,26.02,26.06,26.02,26.06,42000.0,21.8173,21.8509,21.8173,21.8509,42000.0
2013-11-21 10:50:00,26.06,26.07,26.05,26.05,36500.0,21.8509,21.8593,21.8425,21.8425,36500.0
2013-11-21 11:00:00,26.06,26.07,26.03,26.04,27500.0,21.8509,21.8593,21.8257,21.8341,27500.0
2013-11-21 11:10:00,26.04,26.04,26.03,26.04,69500.0,21.8341,21.8341,21.8257,21.8341,69500.0
2013-11-21 11:20:00,26.04,26.05,26.03,26.05,63500.0,21.8341,21.8425,21.8257,21.8425,63500.0
2013-11-21 11:30:00,26.05,26.06,26.02,26.02,32000.0,21.8425,21.8509,21.8173,21.8173,32000.0
2013-11-21 11:40:00,26.02,26.06,26.02,26.06,242000.0,21.8173,21.8509,21.8173,21.8509,242000.0
2013-11-21 11:50:00,26.05,26.06,26.04,26.06,60500.0,21.8425,21.8509,21.8341,21.8509,60500.0
2013-11-21 12:00:00,26.05,26.05,26.03,26.05,37000.0,21.8425,21.8425,21.8257,21.8425,37000.0
2013-11-21 12:10:00,26.04,26.05,26.02,26.03,95000.0,21.8341,21.8425,21.8173,21.8257,95000.0
2013-11-21 12:20:00,26.03,26.05,26.03,26.04,40000.0,21.8257,21.8425,21.8257,21.8341,40000.0
2013-11-21 12:30:00,26.04,26.05,26.04,26.04,84000.0,21.8341,21.8425,21.8341,21.8341,84000.0
2013-11-21 12:40:00,26.05,26.05,26.02,26.03,71500.0,21.8425,21.8425,21.8173,21.8257,71500.0
2013-11-21 12:50:00,26.03,26.04,26.01,26.02,59500.0,21.8257,21.8341,21.8089,21.8173,59500.0
2013-11-21 13:00:00,26.02,26.03,26.02,26.02,29500.0,21.8173,21.8257,21.8173,21.8173,29500.0
2013-11-21 13:10:00,26.03,26.05,26.03,26.05,24000.0,21.8257,21.8425,21.8257,21.8425,24000.0
2013-11-21 13:20:00,26.05,26.05,26.04,26.04,15000.0,21.8425,21.8425,21.8341,21.8341,15000.0
2013-11-21 13:30:00,26.04,26.05,26.04,26.05,122000.0,21.8341,21.8425,21.8341,21.8425,122000.0
2013-11-21 13:40:00,26.05,26.09,26.05,26.08,50000.0,21.8425,21.876,21.8425,21.8676,50000.0
2013-11-21 13:50:00,26.08,26.09,26.08,26.08,21500.0,21.8676,21.876,21.8676,21.8676,21500.0
2013-11-21 14:00:00,26.08,26.08,26.07,26.07,52000.0,21.8676,21.8676,21.8593,21.8593,52000.0
2013-11-21 14:10:00,26.08,26.08,26.07,26.08,28500.0,21.8676,21.8676,21.8593,21.8676,28500.0
2013-11-21 14:20:00,26.08,26.08,26.07,26.07,184000.0,21.8676,21.8676,21.8593,21.8593,184000.0
2013-11-21 14:30:00,26.06,26.07,26.05,26.06,68000.0,21.8509,21.8593,21.8425,21.8509,68000.0
2013-11-21 14:40:00,26.06,26.09,26.06,26.07,96500.0,21.8509,21.876,21.8509,21.8593,96500.0
2013-11-21 14:50:00,26.08,26.09,26.07,26.08,92500.0,21.8676,21.876,21.8593,21.8676,92500.0
2013-11-21 15:00:00,26.08,26.09,26.08,26.09,193500.0,21.8676,21.876,21.8676,21.876,193500.0
2013-11-21 15:10:00,26.09,26.1,26.08,26.09,100000.0,21.876,21.8844,21.8676,21.876,100000.0
2013-11-21 15:20:00,26.09,26.1,26.08,26.1,93500.0,21.876,21.8844,21.8676,21.8844,93500.0
2013-11-21 15:30:00,26.1,26.1,26.08,26.09,67000.0,21.8844,21.8844,21.8676,21.876,67000.0
2013-11-21 15:40:00,26.08,26.09,26.06,26.07,58500.0,21.8676,21.876,21.8509,21.8593,58500.0
2013-11-21 15:50:00,26.07,26.1,26.05,26.1,185500.0,21.8593,21.8844,21.8425,21.8844,185500.0
2013-11-22 09:30:00,26.09,26.11,26.06,26.07,179000.0,21.876,21.8928,21.8509,21.8593,179000.0
2013-11-22 09:40:00,26.07,26.09,26.05,26.08,114000.0,21.8593,21.876,21.8425,21.8676,114000.0
2013-11-22 09:50:00,26.08,26.09,26.06,26.06,129500.0,21.8676,21.876,21.8509,21.8509,129500.0
2013-11-22 10:00:00,26.06,26.06,26.02,26.05,41000.0,21.8509,21.8509,21.8173,21.8425,41000.0
2013-11-22 10:10:00,26.04,26.07,26.04,26.07,43000.0,21.8341,21.8593,21.8341,21.8593,43000.0
2013-11-22 10:20:00,26.07,26.07,26.06,26.06,44000.0,21.8593,21.8593,21.8509,21.8509,44000.0
2013-11-22 10:30:00,26.06,26.1,26.06,26.09,36500.0,21.8509,21.8844,21.8509,21.876,36500.0
2013-11-22 10:40:00,26.1,26.1,26.07,26.08,36500.0,21.8844,21.8844,21.8593,21.8676,36500.0
2013-11-22 10:50:00,26.08,26.08,26.06,26.07,124000.0,21.8676,21.8676,21.8509,21.8593,124000.0
2013-11-22 11:00:00,26.07,26.09,26.06,26.07,262500.0,21.8593,21.876,21.8509,21.8593,262500.0
2013-11-22 11:10:00,26.06,26.07,26.04,26.07,33000.0,21.8509,21.8593,21.8341,21.8593,33000.0
2013-11-22 11:20:00,26.07,26.07,26.05,26.05,19500.0,21.8593,21.8593,21.8425,21.8425,19500.0
2013-11-22 11:30:00,26.06,26.06,26.04,26.05,54000.0,21.8509,21.8509,21.8341,21.8425,54000.0
2013-11-22 11:40:00,26.05,26.08,26.05,26.07,65000.0,21.8425,21.8676,21.8425,21.8593,65000.0
2013-11-22 11:50:00,26.07,26.1,26.06,26.1,225000.0,21.8593,21.8844,21.8509,21.8844,225000.0
2013-11-22 12:00:00,26.1,26.1,26.06,26.07,57500.0,21.8844,21.8844,21.8509,21.8593,57500.0
2013-11-22 12:10:00,26.07,26.09,26.07,26.09,47500.0,21.8593,21.876,21.8593,21.876,47500.0
2013-11-22 12:20:00,26.09,26.09,26.08,26.09,13500.0,21.876,21.876,21.8676,21.876,13500.0
2013-11-22 12:30:00,26.08,26.09,26.08,26.09,13500.0,21.8676,21.876,21.8676,21.876,13500.0
2013-11-22 12:40:00,26.09,26.1,26.09,26.09,39000.0,21.876,21.8844,21.876,21.876,39000.0
2013-11-22 12:50:00,26.09,26.09,26.09,26.09,23000.0,21.876,21.876,21.876,21.876,23000.0
2013-11-22 13:00:00,26.09,26.11,26.09,26.1,50500.0,21.876,21.8928,21.876,21.8844,50500.0
2013-11-22 13:10:00,26.11,26.11,26.1,26.11,37500.0,21.8928,21.8928,21.8844,21.8928,37500.0
2013-11-22 13:20:00,26.11,26.12,26.1,26.11,70500.0,21.8928,21.9012,21.8844,21.8928,70500.0
2013-11-22 13:30:00,26.11,26.11,26.09,26.1,23500.0,21.8928,21.8928,21.876,21.8844,23500.0
2013-11-22 13:40:00,26.09,26.09,26.07,26.08,26500.0,21.876,21.876,21.8593,21.8676,26500.0
2013-11-22 13:50:00,26.08,26.08,26.06,26.07,51500.0,21.8676,21.8676,21.8509,21.8593,51500.0
2013-11-22 14:00:00,26.07,26.09,26.07,26.09,165500.0,21.8593,21.876,21.8593,21.876,165500.0
2013-11-22 14:10:00,26.09,26.1,26.08,26.1,73000.0,21.876,21.8844,21.8676,21.8844,73000.0
2013-11-22 14:20:00,26.09,26.11,26.09,26.11,103000.0,21.876,21.8928,21.876,21.8928,103000.0
2013-11-22 14:30:00,26.11,26.12,26.1,26.11,44500.0,21.8928,21.9012,21.8844,21.8928,44500.0
2013-11-22 14:40:00,26.11,26.12,26.11,26.12,51000.0,21.8928,21.9012,21.8928,21.9012,51000.0
2013-11-22 14:50:00,26.12,26.13,26.11,26.12,65000.0,21.9012,21.9096,21.8928,21.9012,65000.0
2013-11-22 15:00:00,26.12,26.14,26.12,26.14,56500.0,21.9012,21.9179,21.9012,21.9179,56500.0
2013-11-22 15:10:00,26.13,26.15,26.12,26.14,101500.0,21.9096,21.9263,21.9012,21.9179,101500.0
2013-11-22 15:20:00,26.14,26.15,26.13,26.13,34000.0,21.9179,21.9263,21.9096,21.9096,34000.0
2013-11-22 15:30:00,26.13,26.16,26.13,26.15,29500.0,21.9096,21.9347,21.9096,21.9263,29500.0
2013-11-22 15:40:00,26.15,26.16,26.15,26.16,53000.0,21.9263,21.9347,21.9263,21.9347,53000.0
2013-11-22 15:50:00,26.16,26.16,26.14,26.14,230500.0,21.9347,21.9347,21.9179,21.9179,230500.0
2013-11-25 09:30:00,26.2,26.2,26.15,26.17,189500.0,21.9683,21.9683,21.9263,21.9431,189500.0
2013-11-25 09:40:00,26.17,26.17,26.14,26.15,31000.0,21.9431,21.9431,21.9179,21.9263,31000.0
2013-11-25 09:50:00,26.15,26.15,26.11,26.11,68500.0,21.9263,21.9263,21.8928,21.8928,68500.0
2013-11-25 10:00:00,26.11,26.11,26.07,26.09,69500.0,21.8928,21.8928,21.8593,21.876,69500.0
2013-11-25 10:10:00,26.1,26.11,26.08,26.1,36000.0,21.8844,21.8928,21.8676,21.8844,36000.0
2013-11-25 10:20:00,26.11,26.11,26.08,26.08,27000.0,21.8928,21.8928,21.8676,21.8676,27000.0
2013-11-25 10:30:00,26.07,26.1,26.07,26.1,56500.0,21.8593,21.8844,21.8593,21.8844,56500.0
2013-11-25 10:40:00,26.1,26.12,26.09,26.11,166000.0,21.8844,21.9012,21.876,21.8928,166000.0
2013-11-25 10:50:00,26.11,26.11,26.08,26.08,91500.0,21.8928,21.8928,21.8676,21.8676,91500.0
2013-11-25 11:00:00,26.08,26.09,26.08,26.08,60500.0,21.8676,21.876,21.8676,21.8676,60500.0
2013-11-25 11:10:00,26.08,26.11,26.08,26.11,33500.0,21.8676,21.8928,21.8676,21.8928,33500.0
2013-11-25 11:20:00,26.11,26.12,26.1,26.11,49500.0,21.8928,21.9012,21.8844,21.8928,49500.0
2013-11-25 11:30:00,26.11,26.12,26.1,26.11,96000.0,21.8928,21.9012,21.8844,21.8928,96000.0
2013-11-25 11:40:00,26.11,26.11,26.09,26.11,59500.0,21.8928,21.8928,21.876,21.8928,59500.0
2013-11-25 11:50:00,26.11,26.13,26.11,26.11,74500.0,21.8928,21.9096,21.8928,21.8928,74500.0
2013-11-25 12:00:00,26.11,26.13,26.1,26.11,40000.0,21.8928,21.9096,21.8844,21.8928,40000.0
2013-11-25 12:10:00,26.11,26.11,26.1,26.11,29500.0,21.8928,21.8928,21.8844,21.8928,29500.0
2013-11-25 12:20:00,26.12,26.13,26.11,26.13,16500.0,21.9012,21.9096,21.8928,21.9096,16500.0
2013-11-25 12:30:00,26.12,26.14,26.12,26.13,29500.0,21.9012,21.9179,21.9012,21.9096,29500.0
2013-11-25 12:40:00,26.13,26.13,26.12,26.12,46500.0,21.9096,21.9096,21.9012,21.9012,46500.0
2013-11-25 12:50:00,26.12,26.13,26.12,26.13,20500.0,21.9012,21.9096,21.9012,21.9096,20500.0
2013-11-25 13:00:00,26.12,26.12,26.11,26.12,34000.0,21.9012,21.9012,21.8928,21.9012,34000.0
2013-11-25 13:10:00,26.12,26.13,26.12,26.13,42000.0,21.9012,21.9096,21.9012,21.9096,42000.0
2013-11-25 13:20:00,26.13,26.13,26.12,26.12,60000.0,21.9096,21.9096,21.9012,21.9012,60000.0
2013-11-25 13:30:00,26.12,26.14,26.12,26.13,50000.0,21.9012,21.9179,21.9012,21.9096,50000.0
2013-11-25 13:40:00,26.13,26.15,26.13,26.14,64000.0,21.9096,21.9263,21.9096,21.9179,64000.0
2013-11-25 13:50:00,26.15,26.15,26.14,26.14,23000.0,21.9263,21.9263,21.9179,21.9179,23000.0
2013-11-25 14:00:00,26.14,26.15,26.14,26.15,32500.0,21.9179,21.9263,21.9179,21.9263,32500.0
2013-11-25 14:10:00,26.15,26.16,26.15,26.15,43500.0,21.9263,21.9347,21.9263,21.9263,43500.0
2013-11-25 14:20:00,26.15,26.15,26.13,26.15,106500.0,21.9263,21.9263,21.9096,21.9263,106500.0
2013-11-25 14:30:00,26.15,26.15,26.13,26.14,120500.0,21.9263,21.9263,21.9096,21.9179,120500.0
2013-11-25 14:40:00,26.14,26.14,26.12,26.12,54500.0,21.9179,21.9179,21.9012,21.9012,54500.0
2013-11-25 14:50:00,26.12,26.13,26.11,26.12,78500.0,21.9012,21.9096,21.8928,21.9012,78500.0
2013-11-25 15:00:00,26.12,26.12,26.09,26.09,98000.0,21.9012,21.9012,21.876,21.876,98000.0
2013-11-25 15:10:00,26.08,26.08,26.06,26.07,138000.0,21.8676,21.8676,21.8509,21.8593,138000.0
2013-11-25 15:20:00,26.07,26.07,26.04,26.06,914000.0,21.8593,21.8593,21.8341,21.8509,914000.0
2013-11-25 15:30:00,26.06,26.06,26.04,26.05,164500.0,21.8509,21.8509,21.8341,21.8425,164500.0
2013-11-25 15:40:00,26.05,26.08,26.05,26.07,334500.0,21.8425,21.8676,21.8425,21.8593,334500.0
2013-11-25 15:50:00,26.07,26.1,26.06,26.1,132500.0,21.8593,21.8844,21.8509,21.8844,132500.0
2013-11-26 09:30:00,26.1,26.11,26.07,26.08,133000.0,21.8844,21.8928,21.8593,21.8676,133000.0
2013-11-26 09:40:00,26.08,26.09,26.03,26.05,28000.0,21.8676,21.876,21.8257,21.8425,28000.0
2013-11-26 09:50:00,26.05,26.06,26.03,26.03,28000.0,21.8425,21.8509,21.8257,21.8257,28000.0
2013-11-26 10:00:00,26.06,26.07,26.03,26.04,77000.0,21.8509,21.8593,21.8257,21.8341,77000.0
2013-11-26 10:10:00,26.05,26.07,26.05,26.06,56500.0,21.8425,21.8593,21.8425,21.8509,56500.0
2013-11-26 10:20:00,26.06,26.09,26.06,26.08,100500.0,21.8509,21.876,21.8509,21.8676,100500.0
2013-11-26 10:30:00,26.08,26.08,26.05,26.07,78500.0,21.8676,21.8676,21.8425,21.8593,78500.0
2013-11-26 10:40:00,26.07,26.07,26.05,26.06,86000.0,21.8593,21.8593,21.8425,21.8509,86000.0
2013-11-26 10:50:00,26.06,26.06,26.04,26.06,104500.0,21.8509,21.8509,21.8341,21.8509,104500.0
2013-11-26 11:00:00,26.06,26.07,26.05,26.05,49500.0,21.8509,21.8593,21.8425,21.8425,49500.0
2013-11-26 11:10:00,26.05,26.08,26.05,26.07,65500.0,21.8425,21.8676,21.8425,21.8593,65500.0
2013-11-26 11:20:00,26.07,26.08,26.05,26.05,97000.0,21.8593,21.8676,21.8425,21.8425,97000.0
2013-11-26 11:30:00,26.05,26.07,26.04,26.06,31000.0,21.8425,21.8593,21.8341,21.8509,31000.0
2013-11-26 11:40:00,26.06,26.08,26.06,26.07,44500.0,21.8509,21.8676,21.8509,21.8593,44500.0
2013-11-26 11:50:00,26.07,26.08,26.06,26.07,377500.0,21.8593,21.8676,21.8509,21.8593,377500.0
2013-11-26 12:00:00,26.06,26.09,26.06,26.08,64000.0,21.8509,21.876,21.8509,21.8676,64000.0
2013-11-26 12:10:00,26.08,26.11,26.08,26.11,55000.0,21.8676,21.8928,21.8676,21.8928,55000.0
2013-11-26 12:20:00,26.11,26.12,26.09,26.1,79000.0,21.8928,21.9012,21.876,21.8844,79000.0
2013-11-26 12:30:00,26.1,26.11,26.1,26.11,29500.0,21.8844,21.8928,21.8844,21.8928,29500.0
2013-11-26 12:40:00,26.12,26.13,26.11,26.12,17500.0,21.9012,21.9096,21.8928,21.9012,17500.0
2013-11-26 12:50:00,26.12,26.12,26.11,26.12,18000.0,21.9012,21.9012,21.8928,21.9012,18000.0
2013-11-26 13:00:00,26.11,26.11,26.09,26.1,17500.0,21.8928,21.8928,21.876,21.8844,17500.0
2013-11-26 13:10:00,26.09,26.11,26.09,26.1,23000.0,21.876,21.8928,21.876,21.8844,23000.0
2013-11-26 13:20:00,26.1,26.12,26.1,26.11,37000.0,21.8844,21.9012,21.8844,21.8928,37000.0
2013-11-26 13:30:00,26.11,26.12,26.11,26.11,36500.0,21.8928,21.9012,21.8928,21.8928,36500.0
2013-11-26 13:40:00,26.11,26.14,26.11,26.14,48000.0,21.8928,21.9179,21.8928,21.9179,48000.0
2013-11-26 13:50:00,26.14,26.14,26.13,26.13,94500.0,21.9179,21.9179,21.9096,21.9096,94500.0
2013-11-26 14:00:00,26.14,26.14,26.13,26.14,70500.0,21.9179,21.9179,21.9096,21.9179,70500.0
2013-11-26 14:10:00,26.14,26.14,26.13,26.13,54500.0,21.9179,21.9179,21.9096,21.9096,54500.0
2013-11-26 14:20:00,26.13,26.14,26.13,26.14,108500.0,21.9096,21.9179,21.9096,21.9179,108500.0
2013-11-26 14:30:00,26.15,26.16,26.15,26.15,36500.0,21.9263,21.9347,21.9263,21.9263,36500.0
2013-11-26 14:40:00,26.15,26.15,26.14,26.15,48500.0,21.9263,21.9263,21.9179,21.9263,48500.0
2013-11-26 14:50:00,26.15,26.16,26.15,26.15,61500.0,21.9263,21.9347,21.9263,21.9263,61500.0
2013-11-26 15:00:00,26.15,26.16,26.14,26.16,94500.0,21.9263,21.9347,21.9179,21.9347,94500.0
2013-11-26 15:10:00,26.16,26.17,26.14,26.15,193500.0,21.9347,21.9431,21.9179,21.9263,193500.0
2013-11-26 15:20:00,26.16,26.17,26.15,26.15,139500.0,21.9347,21.9431,21.9263,21.9263,139500.0
2013-11-26 15:30:00,26.15,26.16,26.15,26.16,35000.0,21.9263,21.9347,21.9263,21.9347,35000.0
2013-11-26 15:40:00,26.16,26.17,26.13,26.13,47000.0,21.9347,21.9431,21.9096,21.9096,47000.0
2013-11-26 15:50:00,26.13,26.13,26.1,26.11,97000.0,21.9096,21.9096,21.8844,21.8928,97000.0
2013-11-27 09:30:00,26.14,26.15,26.11,26.12,153500.0,21.9179,21.9263,21.8928,21.9012,153500.0
2013-11-27 09:40:00,26.13,26.16,26.13,26.15,37500.0,21.9096,21.9347,21.9096,21.9263,37500.0
2013-11-27 09:50:00,26.17,26.18,26.15,26.15,53000.0,21.9431,21.9515,21.9263,21.9263,53000.0
2013-11-27 10:00:00,26.15,26.16,26.13,26.13,36500.0,21.9263,21.9347,21.9096,21.9096,36500.0
2013-11-27 10:10:00,26.14,26.15,26.12,26.14,269000.0,21.9179,21.9263,21.9012,21.9179,269000.0
2013-11-27 10:20:00,26.15,26.15,26.13,26.13,131000.0,21.9263,21.9263,21.9096,21.9096,131000.0
2013-11-27 10:30:00,26.14,26.16,26.14,26.16,179500.0,21.9179,21.9347,21.9179,21.9347,179500.0
2013-11-27 10:40:00,26.16,26.16,26.14,26.15,69000.0,21.9347,21.9347,21.9179,21.9263,69000.0
2013-11-27 10:50:00,26.16,26.16,26.13,26.15,48500.0,21.9347,21.9347,21.9096,21.9263,48500.0
2013-11-27 11:00:00,26.15,26.15,26.14,26.14,55500.0,21.9263,21.9263,21.9179,21.9179,55500.0
2013-11-27 11:10:00,26.14,26.15,26.13,26.14,38000.0,21.9179,21.9263,21.9096,21.9179,38000.0
2013-11-27 11:20:00,26.13,26.15,26.13,26.13,61500.0,21.9096,21.9263,21.9096,21.9096,61500.0
2013-11-27 11:30:00,26.14,26.15,26.14,26.14,21500.0,21.9179,21.9263,21.9179,21.9179,21500.0
2013-11-27 11:40:00,26.14,26.15,26.12,26.15,301000.0,21.9179,21.9263,21.9012,21.9263,301000.0
2013-11-27 11:50:00,26.15,26.15,26.13,26.13,35500.0,21.9263,21.9263,21.9096,21.9096,35500.0
2013-11-27 12:00:00,26.12,26.12,26.11,26.12,44000.0,21.9012,21.9012,21.8928,21.9012,44000.0
2013-11-27 12:10:00,26.11,26.11,26.11,26.11,27500.0,21.8928,21.8928,21.8928,21.8928,27500.0
2013-11-27 12:20:00,26.1,26.11,26.09,26.09,30500.0,21.8844,21.8928,21.876,21.876,30500.0
2013-11-27 12:30:00,26.1,26.1,26.09,26.09,56500.0,21.8844,21.8844,21.876,21.876,56500.0
2013-11-27 12:40:00,26.09,26.11,26.09,26.09,61000.0,21.876,21.8928,21.876,21.876,61000.0
2013-11-27 12:50:00,26.09,26.09,26.06,26.07,95000.0,21.876,21.876,21.8509,21.8593,95000.0
2013-11-27 13:00:00,26.06,26.08,26.06,26.08,24000.0,21.8509,21.8676,21.8509,21.8676,24000.0
2013-11-27 13:10:00,26.08,26.09,26.07,26.07,36000.0,21.8676,21.876,21.8593,21.8593,36000.0
2013-11-27 13:20:00,26.07,26.08,26.06,26.08,20000.0,21.8593,21.8676,21.8509,21.8676,20000.0
2013-11-27 13:30:00,26.08,26.09,26.08,26.08,22000.0,21.8676,21.876,21.8676,21.8676,22000.0
2013-11-27 13:40:00,26.1,26.11,26.09,26.09,27000.0,21.8844,21.8928,21.876,21.876,27000.0
2013-11-27 13:50:00,26.1,26.11,26.09,26.11,48000.0,21.8844,21.8928,21.876,21.8928,48000.0
2013-11-27 14:00:00,26.1,26.11,26.09,26.1,61500.0,21.8844,21.8928,21.876,21.8844,61500.0
2013-11-27 14:10:00,26.1,26.1,26.09,26.1,34500.0,21.8844,21.8844,21.876,21.8844,34500.0
2013-11-27 14:20:00,26.1,26.11,26.1,26.11,93000.0,21.8844,21.8928,21.8844,21.8928,93000.0
2013-11-27 14:30:00,26.12,26.14,26.12,26.14,50000.0,21.9012,21.9179,21.9012,21.9179,50000.0
2013-11-27 14:40:00,26.14,26.16,26.14,26.16,227500.0,21.9179,21.9347,21.9179,21.9347,227500.0
2013-11-27 14:50:00,26.16,26.17,26.15,26.15,89000.0,21.9347,21.9431,21.9263,21.9263,89000.0
2013-11-27 15:00:00,26.15,26.16,26.14,26.16,36500.0,21.9263,21.9347,21.9179,21.9347,36500.0
2013-11-27 15:10:00,26.15,26.16,26.13,26.14,118500.0,21.9263,21.9347,21.9096,21.9179,118500.0
2013-11-27 15:20:00,26.14,26.14,26.13,26.14,24500.0,21.9179,21.9179,21.9096,21.9179,24500.0
2013-11-27 15:30:00,26.14,26.15,26.14,26.15,56500.0,21.9179,21.9263,21.9179,21.9263,56500.0
2013-11-27 15:40:00,26.15,26.17,26.15,26.16,157500.0,21.9263,21.9431,21.9263,21.9347,157500.0
2013-11-27 15:50:00,26.16,26.17,26.15,26.17,944500.0,21.9347,21.9431,21.9263,21.9431,944500.0
2013-11-29 09:30:00,26.22,26.22,26.16,26.16,201500.0,21.985,21.985,21.9347,21.9347,201500.0
2013-11-29 09:40:00,26.16,26.17,26.12,26.16,154000.0,21.9347,21.9431,21.9012,21.9347,154000.0
2013-11-29 09:50:00,26.17,26.18,26.15,26.17,69500.0,21.9431,21.9515,21.9263,21.9431,69500.0
2013-11-29 10:00:00,26.17,26.17,26.15,26.15,82500.0,21.9431,21.9431,21.9263,21.9263,82500.0
2013-11-29 10:10:00,26.16,26.18,26.15,26.17,158000.0,21.9347,21.9515,21.9263,21.9431,158000.0
2013-11-29 10:20:00,26.18,26.18,26.16,26.17,68500.0,21.9515,21.9515,21.9347,21.9431,68500.0
2013-11-29 10:30:00,26.16,26.18,26.16,26.16,35000.0,21.9347,21.9515,21.9347,21.9347,35000.0
2013-11-29 10:40:00,26.15,26.15,26.14,26.14,42000.0,21.9263,21.9263,21.9179,21.9179,42000.0
2013-11-29 10:50:00,26.14,26.15,26.13,26.15,42000.0,21.9179,21.9263,21.9096,21.9263,42000.0
2013-11-29 11:00:00,26.15,26.15,26.1,26.12,143500.0,21.9263,21.9263,21.8844,21.9012,143500.0
2013-11-29 11:10:00,26.12,26.15,26.12,26.14,54000.0,21.9012,21.9263,21.9012,21.9179,54000.0
2013-11-29 11:20:00,26.14,26.15,26.12,26.12,119500.0,21.9179,21.9263,21.9012,21.9012,119500.0
2013-11-29 11:30:00,26.12,26.16,26.12,26.16,54000.0,21.9012,21.9347,21.9012,21.9347,54000.0
2013-11-29 11:40:00,26.15,26.18,26.15,26.17,85500.0,21.9263,21.9515,21.9263,21.9431,85500.0
2013-11-29 11:50:00,26.18,26.2,26.18,26.19,155500.0,21.9515,21.9683,21.9515,21.9599,155500.0
2013-11-29 12:00:00,26.19,26.19,26.18,26.19,47500.0,21.9599,21.9599,21.9515,21.9599,47500.0
2013-11-29 12:10:00,26.19,26.2,26.19,26.19,49500.0,21.9599,21.9683,21.9599,21.9599,49500.0
2013-11-29 12:20:00,26.19,26.19,26.18,26.18,47500.0,21.9599,21.9599,21.9515,21.9515,47500.0
2013-11-29 12:30:00,26.18,26.19,26.17,26.18,206500.0,21.9515,21.9599,21.9431,21.9515,206500.0
2013-11-29 12:40:00,26.18,26.19,26.12,26.12,313500.0,21.9515,21.9599,21.9012,21.9012,313500.0
2013-11-29 12:50:00,26.11,26.13,26.06,26.06,953000.0,21.8928,21.9096,21.8509,21.8509,953000.0
2013-12-02 09:30:00,26.06,26.1,26.02,26.04,152500.0,21.8509,21.8844,21.8173,21.8341,152500.0
2013-12-02 09:40:00,26.01,26.01,25.92,25.93,130500.0,21.8089,21.8089,21.7335,21.7419,130500.0
2013-12-02 09:50:00,25.96,26.05,25.96,26.03,133500.0,21.767,21.8425,21.767,21.8257,133500.0
2013-12-02 10:00:00,26.04,26.19,26.04,26.19,470000.0,21.8341,21.9599,21.8341,21.9599,470000.0
2013-12-02 10:10:00,26.19,26.22,26.18,26.19,449000.0,21.9599,21.985,21.9515,21.9599,449000.0
2013-12-02 10:20:00,26.18,26.19,26.13,26.14,117500.0,21.9515,21.9599,21.9096,21.9179,117500.0
2013-12-02 10:30:00,26.15,26.15,26.11,26.12,259000.0,21.9263,21.9263,21.8928,21.9012,259000.0
2013-12-02 10:40:00,26.12,26.16,26.12,26.15,96000.0,21.9012,21.9347,21.9012,21.9263,96000.0
2013-12-02 10:50:00,26.16,26.2,26.15,26.2,51000.0,21.9347,21.9683,21.9263,21.9683,51000.0
2013-12-02 11:00:00,26.21,26.22,26.2,26.21,137500.0,21.9766,21.985,21.9683,21.9766,137500.0
2013-12-02 11:10:00,26.21,26.21,26.19,26.19,92500.0,21.9766,21.9766,21.9599,21.9599,92500.0
2013-12-02 11:20:00,26.19,26.2,26.18,26.18,60000.0,21.9599,21.9683,21.9515,21.9515,60000.0
2013-12-02 11:30:00,26.19,26.21,26.18,26.19,63000.0,21.9599,21.9766,21.9515,21.9599,63000.0
2013-12-02 11:40:00,26.19,26.19,26.17,26.19,59000.0,21.9599,21.9599,21.9431,21.9599,59000.0
2013-12-02 11:50:00,26.18,26.27,26.18,26.26,202000.0,21.9515,22.0269,21.9515,22.0186,202000.0
2013-12-02 12:00:00,26.24,26.25,26.24,26.25,44500.0,22.0018,22.0102,22.0018,22.0102,44500.0
2013-12-02 12:10:00,26.25,26.25,26.24,26.25,73000.0,22.0102,22.0102,22.0018,22.0102,73000.0
2013-12-02 12:20:00,26.25,26.29,26.25,26.29,75500.0,22.0102,22.0437,22.0102,22.0437,75500.0
2013-12-02 12:30:00,26.29,26.29,26.25,26.26,81500.0,22.0437,22.0437,22.0102,22.0186,81500.0
2013-12-02 12:40:00,26.26,26.27,26.26,26.27,16500.0,22.0186,22.0269,22.0186,22.0269,16500.0
2013-12-02 12:50:00,26.28,26.28,26.26,26.27,19000.0,22.0353,22.0353,22.0186,22.0269,19000.0
2013-12-02 13:00:00,26.26,26.27,26.24,26.24,62500.0,22.0186,22.0269,22.0018,22.0018,62500.0
2013-12-02 13:10:00,26.25,26.25,26.2,26.21,25500.0,22.0102,22.0102,21.9683,21.9766,25500.0
2013-12-02 13:20:00,26.23,26.24,26.21,26.21,42500.0,21.9934,22.0018,21.9766,21.9766,42500.0
2013-12-02 13:30:00,26.21,26.23,26.2,26.22,52500.0,21.9766,21.9934,21.9683,21.985,52500.0
2013-12-02 13:40:00,26.23,26.23,26.2,26.2,258500.0,21.9934,21.9934,21.9683,21.9683,258500.0
2013-12-02 13:50:00,26.2,26.23,26.2,26.22,108500.0,21.9683,21.9934,21.9683,21.985,108500.0
2013-12-02 14:00:00,26.22,26.24,26.19,26.19,546500.0,21.985,22.0018,21.9599,21.9599,546500.0
2013-12-02 14:10:00,26.2,26.2,26.15,26.17,237500.0,21.9683,21.9683,21.9263,21.9431,237500.0
2013-12-02 14:20:00,26.17,26.17,26.15,26.16,186000.0,21.9431,21.9431,21.9263,21.9347,186000.0
2013-12-02 14:30:00,26.16,26.17,26.14,26.15,71000.0,21.9347,21.9431,21.9179,21.9263,71000.0
2013-12-02 14:40:00,26.15,26.15,26.12,26.15,150500.0,21.9263,21.9263,21.9012,21.9263,150500.0
2013-12-02 14:50:00,26.15,26.16,26.14,26.15,193500.0,21.9263,21.9347,21.9179,21.9263,193500.0
2013-12-02 15:00:00,26.15,26.17,26.14,26.14,296500.0,21.9263,21.9431,21.9179,21.9179,296500.0
2013-12-02 15:10:00,26.14,26.14,26.12,26.13,177000.0,21.9179,21.9179,21.9012,21.9096,177000.0
2013-12-02 15:20:00,26.13,26.14,26.09,26.09,341000.0,21.9096,21.9179,21.876,21.876,341000.0
2013-12-02 15:30:00,26.09,26.09,26.06,26.09,267000.0,21.876,21.876,21.8509,21.876,267000.0
2013-12-02 15:40:00,26.09,26.1,26.07,26.08,177000.0,21.876,21.8844,21.8593,21.8676,177000.0
2013-12-02 15:50:00,26.08,26.08,26.04,26.06,714000.0,21.8676,21.8676,21.8341,21.8509,714000.0
2013-12-03 09:30:00,25.98,26.03,25.97,26.01,224500.0,21.7838,21.8257,21.7754,21.8089,224500.0
2013-12-03 09:40:00,26.01,26.02,25.98,25.99,128000.0,21.8089,21.8173,21.7838,21.7922,128000.0
2013-12-03 09:50:00,25.99,26.04,25.98,26.03,102500.0,21.7922,21.8341,21.7838,21.8257,102500.0
2013-12-03 10:00:00,26.05,26.08,26.04,26.05,103500.0,21.8425,21.8676,21.8341,21.8425,103500.0
2013-12-03 10:10:00,26.06,26.06,26.01,26.04,61000.0,21.8509,21.8509,21.8089,21.8341,61000.0
2013-12-03 10:20:00,26.05,26.06,26.03,26.04,19000.0,21.8425,21.8509,21.8257,21.8341,19000.0
2013-12-03 10:30:00,26.04,26.09,26.04,26.09,161500.0,21.8341,21.876,21.8341,21.876,161500.0
2013-12-03 10:40:00,26.09,26.11,26.08,26.1,316500.0,21.876,21.8928,21.8676,21.8844,316500.0
2013-12-03 10:50:00,26.1,26.1,26.07,26.07,91000.0,21.8844,21.8844,21.8593,21.8593,91000.0
2013-12-03 11:00:00,26.07,26.07,26.04,26.07,55500.0,21.8593,21.8593,21.8341,21.8593,55500.0
2013-12-03 11:10:00,26.06,26.07,26.03,26.04,30500.0,21.8509,21.8593,21.8257,21.8341,30500.0
2013-12-03 11:20:00,26.04,26.04,26.0,26.01,71500.0,21.8341,21.8341,21.8006,21.8089,71500.0
2013-12-03 11:30:00,26.01,26.02,25.99,26.0,84000.0,21.8089,21.8173,21.7922,21.8006,84000.0
2013-12-03 11:40:00,26.0,26.0,25.95,25.95,144500.0,21.8006,21.8006,21.7586,21.7586,144500.0
2013-12-03 11:50:00,25.95,25.97,25.94,25.96,40500.0,21.7586,21.7754,21.7502,21.767,40500.0
2013-12-03 12:00:00,25.97,26.0,25.95,26.0,93500.0,21.7754,21.8006,21.7586,21.8006,93500.0
2013-12-03 12:10:00,26.0,26.01,25.99,26.0,79500.0,21.8006,21.8089,21.7922,21.8006,79500.0
2013-12-03 12:20:00,25.99,26.0,25.97,25.98,29000.0,21.7922,21.8006,21.7754,21.7838,29000.0
2013-12-03 12:30:00,25.97,25.99,25.96,25.98,25000.0,21.7754,21.7922,21.767,21.7838,25000.0
2013-12-03 12:40:00,25.98,25.99,25.96,25.96,48500.0,21.7838,21.7922,21.767,21.767,48500.0
2013-12-03 12:50:00,25.97,25.98,25.97,25.97,46500.0,21.7754,21.7838,21.7754,21.7754,46500.0
2013-12-03 13:00:00,25.98,25.98,25.93,25.95,78000.0,21.7838,21.7838,21.7419,21.7586,78000.0
2013-12-03 13:10:00,25.94,25.95,25.92,25.93,40500.0,21.7502,21.7586,21.7335,21.7419,40500.0
2013-12-03 13:20:00,25.94,25.94,25.89,25.9,75000.0,21.7502,21.7502,21.7083,21.7167,75000.0
2013-12-03 13:30:00,25.9,25.91,25.89,25.91,41000.0,21.7167,21.7251,21.7083,21.7251,41000.0
2013-12-03 13:40:00,25.91,25.92,25.89,25.9,41500.0,21.7251,21.7335,21.7083,21.7167,41500.0
2013-12-03 13:50:00,25.9,25.93,25.9,25.91,48500.0,21.7167,21.7419,21.7167,21.7251,48500.0
2013-12-03 14:00:00,25.91,25.91,25.9,25.9,57000.0,21.7251,21.7251,21.7167,21.7167,57000.0
2013-12-03 14:10:00,25.9,25.91,25.87,25.87,67000.0,21.7167,21.7251,21.6916,21.6916,67000.0
2013-12-03 14:20:00,25.87,25.89,25.87,25.88,126000.0,21.6916,21.7083,21.6916,21.6999,126000.0
2013-12-03 14:30:00,25.88,25.94,25.87,25.94,150000.0,21.6999,21.7502,21.6916,21.7502,150000.0
2013-12-03 14:40:00,25.94,25.95,25.93,25.95,102500.0,21.7502,21.7586,21.7419,21.7586,102500.0
2013-12-03 14:50:00,25.95,25.96,25.95,25.96,34500.0,21.7586,21.767,21.7586,21.767,34500.0
2013-12-03 15:00:00,25.96,25.96,25.94,25.95,174500.0,21.767,21.767,21.7502,21.7586,174500.0
2013-12-03 15:10:00,25.94,25.95,25.93,25.94,43500.0,21.7502,21.7586,21.7419,21.7502,43500.0
2013-12-03 15:20:00,25.94,25.94,25.92,25.92,89500.0,21.7502,21.7502,21.7335,21.7335,89500.0
2013-12-03 15:30:00,25.92,25.95,25.91,25.94,31500.0,21.7335,21.7586,21.7251,21.7502,31500.0
2013-12-03 15:40:00,25.95,25.97,25.93,25.96,63500.0,21.7586,21.7754,21.7419,21.767,63500.0
2013-12-03 15:50:00,25.96,25.98,25.95,25.97,125000.0,21.767,21.7838,21.7586,21.7754,125000.0
2013-12-04 09:30:00,25.87,25.91,25.85,25.9,137000.0,21.6916,21.7251,21.6748,21.7167,137000.0
2013-12-04 09:40:00,25.92,25.93,25.89,25.9,49500.0,21.7335,21.7419,21.7083,21.7167,49500.0
2013-12-04 09:50:00,25.9,25.9,25.87,25.89,45000.0,21.7167,21.7167,21.6916,21.7083,45000.0
2013-12-04 10:00:00,25.91,26.0,25.91,26.0,213000.0,21.7251,21.8006,21.7251,21.8006,213000.0
2013-12-04 10:10:00,26.01,26.04,25.99,26.04,96500.0,21.8089,21.8341,21.7922,21.8341,96500.0
2013-12-04 10:20:00,26.04,26.07,26.04,26.04,132000.0,21.8341,21.8593,21.8341,21.8341,132000.0
2013-12-04 10:30:00,26.05,26.06,26.04,26.04,63000.0,21.8425,21.8509,21.8341,21.8341,63000.0
2013-12-04 10:40:00,26.04,26.06,26.02,26.02,271500.0,21.8341,21.8509,21.8173,21.8173,271500.0
2013-12-04 10:50:00,26.03,26.04,26.02,26.04,44000.0,21.8257,21.8341,21.8173,21.8341,44000.0
2013-12-04 11:00:00,26.04,26.06,26.04,26.05,155000.0,21.8341,21.8509,21.8341,21.8425,155000.0
2013-12-04 11:10:00,26.05,26.06,26.02,26.03,31500.0,21.8425,21.8509,21.8173,21.8257,31500.0
2013-12-04 11:20:00,26.03,26.04,26.01,26.01,28000.0,21.8257,21.8341,21.8089,21.8089,28000.0
2013-12-04 11:30:00,26.01,26.03,26.01,26.01,41000.0,21.8089,21.8257,21.8089,21.8089,41000.0
2013-12-04 11:40:00,26.01,26.04,26.01,26.02,162500.0,21.8089,21.8341,21.8089,21.8173,162500.0
2013-12-04 11:50:00,26.01,26.02,26.0,26.02,79000.0,21.8089,21.8173,21.8006,21.8173,79000.0
2013-12-04 12:00:00,26.0,26.01,25.95,25.96,377500.0,21.8006,21.8089,21.7586,21.767,377500.0
2013-12-04 12:10:00,25.96,25.96,25.91,25.91,92500.0,21.767,21.767,21.7251,21.7251,92500.0
2013-12-04 12:20:00,25.91,25.92,25.89,25.89,97500.0,21.7251,21.7335,21.7083,21.7083,97500.0
2013-12-04 12:30:00,25.9,25.93,25.9,25.93,54500.0,21.7167,21.7419,21.7167,21.7419,54500.0
2013-12-04 12:40:00,25.93,25.94,25.91,25.91,91500.0,21.7419,21.7502,21.7251,21.7251,91500.0
2013-12-04 12:50:00,25.91,25.92,25.9,25.91,43000.0,21.7251,21.7335,21.7167,21.7251,43000.0
2013-12-04 13:00:00,25.9,25.93,25.9,25.9,49500.0,21.7167,21.7419,21.7167,21.7167,49500.0
2013-12-04 13:10:00,25.9,25.9,25.85,25.85,146500.0,21.7167,21.7167,21.6748,21.6748,146500.0
2013-12-04 13:20:00,25.86,25.86,25.78,25.78,176000.0,21.6832,21.6832,21.6161,21.6161,176000.0
2013-12-04 13:30:00,25.77,25.78,25.71,25.76,291000.0,21.6077,21.6161,21.5574,21.5993,291000.0
2013-12-04 13:40:00,25.77,25.79,25.76,25.79,58500.0,21.6077,21.6245,21.5993,21.6245,58500.0
2013-12-04 13:50:00,25.79,25.8,25.78,25.79,48000.0,21.6245,21.6329,21.6161,21.6245,48000.0
2013-12-04 14:00:00,25.8,25.82,25.79,25.8,179500.0,21.6329,21.6496,21.6245,21.6329,179500.0
2013-12-04 14:10:00,25.8,25.87,25.8,25.87,68000.0,21.6329,21.6916,21.6329,21.6916,68000.0
2013-12-04 14:20:00,25.87,25.88,25.85,25.86,118500.0,21.6916,21.6999,21.6748,21.6832,118500.0
2013-12-04 14:30:00,25.87,25.92,25.87,25.9,103000.0,21.6916,21.7335,21.6916,21.7167,103000.0
2013-12-04 14:40:00,25.91,25.93,25.91,25.93,118500.0,21.7251,21.7419,21.7251,21.7419,118500.0
2013-12-04 14:50:00,25.93,25.94,25.92,25.93,182500.0,21.7419,21.7502,21.7335,21.7419,182500.0
2013-12-04 15:00:00,25.93,25.94,25.9,25.91,194000.0,21.7419,21.7502,21.7167,21.7251,194000.0
2013-12-04 15:10:00,25.91,25.97,25.91,25.96,150000.0,21.7251,21.7754,21.7251,21.767,150000.0
2013-12-04 15:20:00,25.96,25.97,25.95,25.96,57500.0,21.767,21.7754,21.7586,21.767,57500.0
2013-12-04 15:30:00,25.96,25.99,25.94,25.98,149500.0,21.767,21.7922,21.7502,21.7838,149500.0
2013-12-04 15:40:00,25.98,26.0,25.96,25.97,139500.0,21.7838,21.8006,21.767,21.7754,139500.0
2013-12-04 15:50:00,25.97,25.97,25.94,25.94,136000.0,21.7754,21.7754,21.7502,21.7502,136000.0
2013-12-05 09:30:00,25.92,25.93,25.88,25.92,223000.0,21.7335,21.7419,21.6999,21.7335,223000.0
2013-12-05 09:40:00,25.92,25.92,25.83,25.86,96500.0,21.7335,21.7335,21.658,21.6832,96500.0
2013-12-05 09:50:00,25.87,25.9,25.84,25.89,60000.0,21.6916,21.7167,21.6664,21.7083,60000.0
2013-12-05 10:00:00,25.89,25.94,25.88,25.92,111000.0,21.7083,21.7502,21.6999,21.7335,111000.0
2013-12-05 10:10:00,25.94,25.94,25.9,25.92,56500.0,21.7502,21.7502,21.7167,21.7335,56500.0
2013-12-05 10:20:00,25.92,25.92,25.85,25.89,53000.0,21.7335,21.7335,21.6748,21.7083,53000.0
2013-12-05 10:30:00,25.89,25.92,25.89,25.91,67000.0,21.7083,21.7335,21.7083,21.7251,67000.0
2013-12-05 10:40:00,25.91,25.91,25.84,25.86,111500.0,21.7251,21.7251,21.6664,21.6832,111500.0
2013-12-05 10:50:00,25.86,25.88,25.85,25.86,109000.0,21.6832,21.6999,21.6748,21.6832,109000.0
2013-12-05 11:00:00,25.86,25.9,25.82,25.88,428000.0,21.6832,21.7167,21.6496,21.6999,428000.0
2013-12-05 11:10:00,25.87,25.9,25.87,25.89,63500.0,21.6916,21.7167,21.6916,21.7083,63500.0
2013-12-05 11:20:00,25.88,25.9,25.87,25.87,49000.0,21.6999,21.7167,21.6916,21.6916,49000.0
2013-12-05 11:30:00,25.87,25.88,25.85,25.86,93500.0,21.6916,21.6999,21.6748,21.6832,93500.0
2013-12-05 11:40:00,25.87,25.88,25.86,25.87,78500.0,21.6916,21.6999,21.6832,21.6916,78500.0
2013-12-05 11:50:00,25.86,25.89,25.86,25.88,363500.0,21.6832,21.7083,21.6832,21.6999,363500.0
2013-12-05 12:00:00,25.89,25.93,25.89,25.93,68500.0,21.7083,21.7419,21.7083,21.7419,68500.0
2013-12-05 12:10:00,25.92,25.94,25.92,25.93,48000.0,21.7335,21.7502,21.7335,21.7419,48000.0
2013-12-05 12:20:00,25.92,25.94,25.92,25.93,69500.0,21.7335,21.7502,21.7335,21.7419,69500.0
2013-12-05 12:30:00,25.94,25.94,25.92,25.93,56500.0,21.7502,21.7502,21.7335,21.7419,56500.0
2013-12-05 12:40:00,25.93,25.96,25.93,25.95,21000.0,21.7419,21.767,21.7419,21.7586,21000.0
2013-12-05 12:50:00,25.94,25.98,25.94,25.98,84000.0,21.7502,21.7838,21.7502,21.7838,84000.0
2013-12-05 13:00:00,25.97,25.97,25.96,25.96,58000.0,21.7754,21.7754,21.767,21.767,58000.0
2013-12-05 13:10:00,25.96,25.96,25.93,25.93,41000.0,21.767,21.767,21.7419,21.7419,41000.0
2013-12-05 13:20:00,25.93,25.94,25.92,25.93,48500.0,21.7419,21.7502,21.7335,21.7419,48500.0
2013-12-05 13:30:00,25.93,25.95,25.93,25.95,29000.0,21.7419,21.7586,21.7419,21.7586,29000.0
2013-12-05 13:40:00,25.95,25.95,25.92,25.93,117000.0,21.7586,21.7586,21.7335,21.7419,117000.0
2013-12-05 13:50:00,25.94,25.96,25.93,25.95,84500.0,21.7502,21.767,21.7419,21.7586,84500.0
2013-12-05 14:00:00,25.95,25.98,25.95,25.97,53000.0,21.7586,21.7838,21.7586,21.7754,53000.0
2013-12-05 14:10:00,25.96,25.96,25.93,25.94,66000.0,21.767,21.767,21.7419,21.7502,66000.0
2013-12-05 14:20:00,25.95,25.96,25.94,25.96,55500.0,21.7586,21.767,21.7502,21.767,55500.0
2013-12-05 14:30:00,25.96,25.98,25.95,25.98,209500.0,21.767,21.7838,21.7586,21.7838,209500.0
2013-12-05 14:40:00,25.98,25.98,25.95,25.96,188500.0,21.7838,21.7838,21.7586,21.767,188500.0
2013-12-05 14:50:00,25.96,25.96,25.91,25.92,249000.0,21.767,21.767,21.7251,21.7335,249000.0
2013-12-05 15:00:00,25.92,25.94,25.91,25.94,346500.0,21.7335,21.7502,21.7251,21.7502,346500.0
2013-12-05 15:10:00,25.94,25.95,25.93,25.94,82000.0,21.7502,21.7586,21.7419,21.7502,82000.0
2013-12-05 15:20:00,25.94,25.95,25.92,25.94,51000.0,21.7502,21.7586,21.7335,21.7502,51000.0
2013-12-05 15:30:00,25.94,25.98,25.94,25.98,292500.0,21.7502,21.7838,21.7502,21.7838,292500.0
2013-12-05 15:40:00,25.97,25.98,25.93,25.94,106500.0,21.7754,21.7838,21.7419,21.7502,106500.0
2013-12-05 15:50:00,25.94,25.98,25.94,25.98,109500.0,21.7502,21.7838,21.7502,21.7838,109500.0
2013-12-06 09:30:00,26.24,26.28,26.21,26.21,390500.0,22.0018,22.0353,21.9766,21.9766,390500.0
2013-12-06 09:40:00,26.21,26.22,26.17,26.17,41000.0,21.9766,21.985,21.9431,21.9431,41000.0
2013-12-06 09:50:00,26.16,26.24,26.16,26.2,46000.0,21.9347,22.0018,21.9347,21.9683,46000.0
2013-12-06 10:00:00,26.2,26.23,26.17,26.2,87500.0,21.9683,21.9934,21.9431,21.9683,87500.0
2013-12-06 10:10:00,26.18,26.22,26.17,26.21,78500.0,21.9515,21.985,21.9431,21.9766,78500.0
2013-12-06 10:20:00,26.2,26.21,26.16,26.16,82000.0,21.9683,21.9766,21.9347,21.9347,82000.0
2013-12-06 10:30:00,26.14,26.17,26.13,26.15,16500.0,21.9179,21.9431,21.9096,21.9263,16500.0
2013-12-06 10:40:00,26.15,26.16,26.12,26.12,51500.0,21.9263,21.9347,21.9012,21.9012,51500.0
2013-12-06 10:50:00,26.12,26.15,26.11,26.12,42000.0,21.9012,21.9263,21.8928,21.9012,42000.0
2013-12-06 11:00:00,26.12,26.17,26.12,26.16,55000.0,21.9012,21.9431,21.9012,21.9347,55000.0
2013-12-06 11:10:00,26.16,26.18,26.16,26.16,124500.0,21.9347,21.9515,21.9347,21.9347,124500.0
2013-12-06 11:20:00,26.16,26.17,26.15,26.17,38500.0,21.9347,21.9431,21.9263,21.9431,38500.0
2013-12-06 11:30:00,26.17,26.21,26.17,26.2,50500.0,21.9431,21.9766,21.9431,21.9683,50500.0
2013-12-06 11:40:00,26.19,26.22,26.18,26.22,184000.0,21.9599,21.985,21.9515,21.985,184000.0
2013-12-06 11:50:00,26.22,26.23,26.2,26.21,63000.0,21.985,21.9934,21.9683,21.9766,63000.0
2013-12-06 12:00:00,26.21,26.21,26.2,26.2,27500.0,21.9766,21.9766,21.9683,21.9683,27500.0
2013-12-06 12:10:00,26.2,26.21,26.2,26.21,83000.0,21.9683,21.9766,21.9683,21.9766,83000.0
2013-12-06 12:20:00,26.21,26.21,26.2,26.2,36000.0,21.9766,21.9766,21.9683,21.9683,36000.0
2013-12-06 12:30:00,26.2,26.23,26.2,26.23,47500.0,21.9683,21.9934,21.9683,21.9934,47500.0
2013-12-06 12:40:00,26.23,26.24,26.22,26.23,48000.0,21.9934,22.0018,21.985,21.9934,48000.0
2013-12-06 12:50:00,26.23,26.24,26.22,26.23,67000.0,21.9934,22.0018,21.985,21.9934,67000.0
2013-12-06 13:00:00,26.23,26.24,26.22,26.22,29000.0,21.9934,22.0018,21.985,21.985,29000.0
2013-12-06 13:10:00,26.21,26.22,26.21,26.22,29500.0,21.9766,21.985,21.9766,21.985,29500.0
2013-12-06 13:20:00,26.22,26.22,26.2,26.2,34500.0,21.985,21.985,21.9683,21.9683,34500.0
2013-12-06 13:30:00,26.2,26.21,26.2,26.21,32000.0,21.9683,21.9766,21.9683,21.9766,32000.0
2013-12-06 13:40:00,26.21,26.23,26.21,26.22,427000.0,21.9766,21.9934,21.9766,21.985,427000.0
2013-12-06 13:50:00,26.22,26.22,26.2,26.2,30000.0,21.985,21.985,21.9683,21.9683,30000.0
2013-12-06 14:00:00,26.21,26.22,26.21,26.22,45000.0,21.9766,21.985,21.9766,21.985,45000.0
2013-12-06 14:10:00,26.22,26.23,26.2,26.2,193000.0,21.985,21.9934,21.9683,21.9683,193000.0
2013-12-06 14:20:00,26.21,26.22,26.21,26.21,32000.0,21.9766,21.985,21.9766,21.9766,32000.0
2013-12-06 14:30:00,26.22,26.22,26.21,26.21,143000.0,21.985,21.985,21.9766,21.9766,143000.0
2013-12-06 14:40:00,26.21,26.22,26.21,26.21,71500.0,21.9766,21.985,21.9766,21.9766,71500.0
2013-12-06 14:50:00,26.2,26.21,26.19,26.19,54000.0,21.9683,21.9766,21.9599,21.9599,54000.0
2013-12-06 15:00:00,26.2,26.2,26.19,26.19,43500.0,21.9683,21.9683,21.9599,21.9599,43500.0
2013-12-06 15:10:00,26.19,26.19,26.18,26.18,70500.0,21.9599,21.9599,21.9515,21.9515,70500.0
2013-12-06 15:20:00,26.18,26.19,26.17,26.17,67500.0,21.9515,21.9599,21.9431,21.9431,67500.0
2013-12-06 15:30:00,26.17,26.19,26.16,26.16,125500.0,21.9431,21.9599,21.9347,21.9347,125500.0
2013-12-06 15:40:00,26.16,26.17,26.16,26.17,57000.0,21.9347,21.9431,21.9347,21.9431,57000.0
2013-12-06 15:50:00,26.17,26.2,26.17,26.18,272500.0,21.9431,21.9683,21.9431,21.9515,272500.0
2013-12-09 09:30:00,26.23,26.26,26.22,26.23,121500.0,21.9934,22.0186,21.985,21.9934,121500.0
2013-12-09 09:40:00,26.21,26.28,26.2,26.26,121500.0,21.9766,22.0353,21.9683,22.0186,121500.0
2013-12-09 09:50:00,26.27,26.31,26.27,26.31,130500.0,22.0269,22.0605,22.0269,22.0605,130500.0
2013-12-09 10:00:00,26.31,26.32,26.24,26.24,46000.0,22.0605,22.0689,22.0018,22.0018,46000.0
2013-12-09 10:10:00,26.24,26.26,26.21,26.21,59000.0,22.0018,22.0186,21.9766,21.9766,59000.0
2013-12-09 10:20:00,26.21,26.21,26.18,26.19,58000.0,21.9766,21.9766,21.9515,21.9599,58000.0
2013-12-09 10:30:00,26.19,26.2,26.17,26.2,39000.0,21.9599,21.9683,21.9431,21.9683,39000.0
2013-12-09 10:40:00,26.19,26.2,26.18,26.19,43000.0,21.9599,21.9683,21.9515,21.9599,43000.0
2013-12-09 10:50:00,26.19,26.22,26.19,26.21,38000.0,21.9599,21.985,21.9599,21.9766,38000.0
2013-12-09 11:00:00,26.21,26.23,26.21,26.23,68000.0,21.9766,21.9934,21.9766,21.9934,68000.0
2013-12-09 11:10:00,26.22,26.24,26.21,26.23,64000.0,21.985,22.0018,21.9766,21.9934,64000.0
2013-12-09 11:20:00,26.22,26.24,26.22,26.22,47500.0,21.985,22.0018,21.985,21.985,47500.0
2013-12-09 11:30:00,26.21,26.23,26.21,26.21,60000.0,21.9766,21.9934,21.9766,21.9766,60000.0
2013-12-09 11:40:00,26.22,26.23,26.22,26.23,35000.0,21.985,21.9934,21.985,21.9934,35000.0
2013-12-09 11:50:00,26.23,26.24,26.23,26.24,64000.0,21.9934,22.0018,21.9934,22.0018,64000.0
2013-12-09 12:00:00,26.23,26.24,26.22,26.23,100500.0,21.9934,22.0018,21.985,21.9934,100500.0
2013-12-09 12:10:00,26.22,26.24,26.22,26.24,71000.0,21.985,22.0018,21.985,22.0018,71000.0
2013-12-09 12:20:00,26.23,26.24,26.21,26.21,21500.0,21.9934,22.0018,21.9766,21.9766,21500.0
2013-12-09 12:30:00,26.21,26.22,26.21,26.22,45000.0,21.9766,21.985,21.9766,21.985,45000.0
2013-12-09 12:40:00,26.22,26.26,26.22,26.25,51500.0,21.985,22.0186,21.985,22.0102,51500.0
2013-12-09 12:50:00,26.24,26.25,26.23,26.25,141000.0,22.0018,22.0102,21.9934,22.0102,141000.0
2013-12-09 13:00:00,26.24,26.25,26.22,26.23,34500.0,22.0018,22.0102,21.985,21.9934,34500.0
2013-12-09 13:10:00,26.23,26.25,26.23,26.24,57000.0,21.9934,22.0102,21.9934,22.0018,57000.0
2013-12-09 13:20:00,26.24,26.27,26.24,26.25,76500.0,22.0018,22.0269,22.0018,22.0102,76500.0
2013-12-09 13:30:00,26.26,26.26,26.24,26.25,74000.0,22.0186,22.0186,22.0018,22.0102,74000.0
2013-12-09 13:40:00,26.25,26.25,26.23,26.23,52500.0,22.0102,22.0102,21.9934,21.9934,52500.0
2013-12-09 13:50:00,26.24,26.24,26.21,26.22,50500.0,22.0018,22.0018,21.9766,21.985,50500.0
2013-12-09 14:00:00,26.22,26.23,26.21,26.22,78500.0,21.985,21.9934,21.9766,21.985,78500.0
2013-12-09 14:10:00,26.22,26.23,26.21,26.21,46000.0,21.985,21.9934,21.9766,21.9766,46000.0
2013-12-09 14:20:00,26.21,26.22,26.2,26.21,97000.0,21.9766,21.985,21.9683,21.9766,97000.0
2013-12-09 14:30:00,26.22,26.23,26.21,26.21,78500.0,21.985,21.9934,21.9766,21.9766,78500.0
2013-12-09 14:40:00,26.21,26.22,26.2,26.21,65000.0,21.9766,21.985,21.9683,21.9766,65000.0
2013-12-09 14:50:00,26.21,26.22,26.2,26.21,79500.0,21.9766,21.985,21.9683,21.9766,79500.0
2013-12-09 15:00:00,26.21,26.21,26.19,26.2,53500.0,21.9766,21.9766,21.9599,21.9683,53500.0
2013-12-09 15:10:00,26.2,26.21,26.19,26.2,73000.0,21.9683,21.9766,21.9599,21.9683,73000.0
2013-12-09 15:20:00,26.19,26.2,26.17,26.18,69500.0,21.9599,21.9683,21.9431,21.9515,69500.0
2013-12-09 15:30:00,26.18,26.19,26.18,26.18,76500.0,21.9515,21.9599,21.9515,21.9515,76500.0
2013-12-09 15:40:00,26.18,26.22,26.18,26.22,80000.0,21.9515,21.985,21.9515,21.985,80000.0
2013-12-09 15:50:00,26.22,26.23,26.2,26.22,300000.0,21.985,21.9934,21.9683,21.985,300000.0
2013-12-10 09:30:00,26.16,26.21,26.14,26.18,197000.0,21.9347,21.9766,21.9179,21.9515,197000.0
2013-12-10 09:40:00,26.19,26.22,26.18,26.22,73500.0,21.9599,21.985,21.9515,21.985,73500.0
2013-12-10 09:50:00,26.23,26.25,26.19,26.22,99000.0,21.9934,22.0102,21.9599,21.985,99000.0
2013-12-10 10:00:00,26.23,26.28,26.22,26.28,68000.0,21.9934,22.0353,21.985,22.0353,68000.0
2013-12-10 10:10:00,26.28,26.29,26.26,26.28,45500.0,22.0353,22.0437,22.0186,22.0353,45500.0
2013-12-10 10:20:00,26.28,26.29,26.27,26.29,80500.0,22.0353,22.0437,22.0269,22.0437,80500.0
2013-12-10 10:30:00,26.29,26.33,26.29,26.32,306000.0,22.0437,22.0773,22.0437,22.0689,306000.0
2013-12-10 10:40:00,26.32,26.33,26.29,26.3,51000.0,22.0689,22.0773,22.0437,22.0521,51000.0
2013-12-10 10:50:00,26.3,26.31,26.27,26.27,87000.0,22.0521,22.0605,22.0269,22.0269,87000.0
2013-12-10 11:00:00,26.27,26.28,26.23,26.24,47000.0,22.0269,22.0353,21.9934,22.0018,47000.0
2013-12-10 11:10:00,26.24,26.25,26.22,26.24,378500.0,22.0018,22.0102,21.985,22.0018,378500.0
2013-12-10 11:20:00,26.24,26.25,26.22,26.22,65500.0,22.0018,22.0102,21.985,21.985,65500.0
2013-12-10 11:30:00,26.22,26.22,26.19,26.22,185500.0,21.985,21.985,21.9599,21.985,185500.0
2013-12-10 11:40:00,26.21,26.22,26.19,26.19,77500.0,21.9766,21.985,21.9599,21.9599,77500.0
2013-12-10 11:50:00,26.19,26.19,26.16,26.18,55500.0,21.9599,21.9599,21.9347,21.9515,55500.0
2013-12-10 12:00:00,26.17,26.18,26.13,26.14,77000.0,21.9431,21.9515,21.9096,21.9179,77000.0
2013-12-10 12:10:00,26.14,26.17,26.13,26.16,73500.0,21.9179,21.9431,21.9096,21.9347,73500.0
2013-12-10 12:20:00,26.16,26.2,26.16,26.19,88500.0,21.9347,21.9683,21.9347,21.9599,88500.0
2013-12-10 12:30:00,26.19,26.2,26.18,26.18,74500.0,21.9599,21.9683,21.9515,21.9515,74500.0
2013-12-10 12:40:00,26.18,26.18,26.17,26.17,128500.0,21.9515,21.9515,21.9431,21.9431,128500.0
2013-12-10 12:50:00,26.17,26.2,26.17,26.19,30000.0,21.9431,21.9683,21.9431,21.9599,30000.0
2013-12-10 13:00:00,26.19,26.2,26.18,26.19,34500.0,21.9599,21.9683,21.9515,21.9599,34500.0
2013-12-10 13:10:00,26.19,26.2,26.19,26.19,37000.0,21.9599,21.9683,21.9599,21.9599,37000.0
2013-12-10 13:20:00,26.19,26.19,26.16,26.16,47000.0,21.9599,21.9599,21.9347,21.9347,47000.0
2013-12-10 13:30:00,26.17,26.18,26.16,26.18,211000.0,21.9431,21.9515,21.9347,21.9515,211000.0
2013-12-10 13:40:00,26.18,26.18,26.16,26.17,93500.0,21.9515,21.9515,21.9347,21.9431,93500.0
2013-12-10 13:50:00,26.17,26.18,26.14,26.15,78500.0,21.9431,21.9515,21.9179,21.9263,78500.0
2013-12-10 14:00:00,26.15,26.17,26.14,26.17,80500.0,21.9263,21.9431,21.9179,21.9431,80500.0
2013-12-10 14:10:00,26.17,26.17,26.15,26.16,153500.0,21.9431,21.9431,21.9263,21.9347,153500.0
2013-12-10 14:20:00,26.16,26.17,26.15,26.16,29000.0,21.9347,21.9431,21.9263,21.9347,29000.0
2013-12-10 14:30:00,26.16,26.17,26.15,26.16,62500.0,21.9347,21.9431,21.9263,21.9347,62500.0
2013-12-10 14:40:00,26.17,26.17,26.14,26.15,51500.0,21.9431,21.9431,21.9179,21.9263,51500.0
2013-12-10 14:50:00,26.15,26.17,26.15,26.17,100000.0,21.9263,21.9431,21.9263,21.9431,100000.0
2013-12-10 15:00:00,26.17,26.19,26.17,26.17,144000.0,21.9431,21.9599,21.9431,21.9431,144000.0
2013-12-10 15:10:00,26.17,26.18,26.16,26.16,69000.0,21.9431,21.9515,21.9347,21.9347,69000.0
2013-12-10 15:20:00,26.16,26.19,26.16,26.18,67000.0,21.9347,21.9599,21.9347,21.9515,67000.0
2013-12-10 15:30:00,26.18,26.19,26.16,26.17,76500.0,21.9515,21.9599,21.9347,21.9431,76500.0
2013-12-10 15:40:00,26.17,26.18,26.15,26.16,147000.0,21.9431,21.9515,21.9263,21.9347,147000.0
2013-12-10 15:50:00,26.16,26.16,26.13,26.13,151500.0,21.9347,21.9347,21.9096,21.9096,151500.0
2013-12-11 09:30:00,26.16,26.17,26.09,26.11,247500.0,21.9347,21.9431,21.876,21.8928,247500.0
2013-12-11 09:40:00,26.1,26.1,25.98,25.99,210500.0,21.8844,21.8844,21.7838,21.7922,210500.0
2013-12-11 09:50:00,25.99,26.01,25.95,26.01,178500.0,21.7922,21.8089,21.7586,21.8089,178500.0
2013-12-11 10:00:00,26.01,26.01,25.93,25.97,101000.0,21.8089,21.8089,21.7419,21.7754,101000.0
2013-12-11 10:10:00,25.98,26.0,25.94,25.95,80000.0,21.7838,21.8006,21.7502,21.7586,80000.0
2013-12-11 10:20:00,25.95,25.98,25.9,25.9,215500.0,21.7586,21.7838,21.7167,21.7167,215500.0
2013-12-11 10:30:00,25.89,25.93,25.88,25.92,73500.0,21.7083,21.7419,21.6999,21.7335,73500.0
2013-12-11 10:40:00,25.92,25.93,25.88,25.88,137000.0,21.7335,21.7419,21.6999,21.6999,137000.0
2013-12-11 10:50:00,25.89,25.92,25.88,25.91,63000.0,21.7083,21.7335,21.6999,21.7251,63000.0
2013-12-11 11:00:00,25.91,25.93,25.9,25.91,39500.0,21.7251,21.7419,21.7167,21.7251,39500.0
2013-12-11 11:10:00,25.91,25.93,25.87,25.87,73000.0,21.7251,21.7419,21.6916,21.6916,73000.0
2013-12-11 11:20:00,25.88,25.88,25.85,25.86,75500.0,21.6999,21.6999,21.6748,21.6832,75500.0
2013-12-11 11:30:00,25.86,25.86,25.83,25.85,67000.0,21.6832,21.6832,21.658,21.6748,67000.0
2013-12-11 11:40:00,25.84,25.86,25.83,25.84,67500.0,21.6664,21.6832,21.658,21.6664,67500.0
2013-12-11 11:50:00,25.84,25.84,25.8,25.84,117500.0,21.6664,21.6664,21.6329,21.6664,117500.0
2013-12-11 12:00:00,25.84,25.84,25.79,25.8,96000.0,21.6664,21.6664,21.6245,21.6329,96000.0
2013-12-11 12:10:00,25.81,25.81,25.77,25.78,91000.0,21.6412,21.6412,21.6077,21.6161,91000.0
2013-12-11 12:20:00,25.79,25.79,25.75,25.75,83500.0,21.6245,21.6245,21.5909,21.5909,83500.0
2013-12-11 12:30:00,25.75,25.78,25.74,25.77,88500.0,21.5909,21.6161,21.5826,21.6077,88500.0
2013-12-11 12:40:00,25.77,25.77,25.75,25.76,139000.0,21.6077,21.6077,21.5909,21.5993,139000.0
2013-12-11 12:50:00,25.77,25.77,25.75,25.76,39000.0,21.6077,21.6077,21.5909,21.5993,39000.0
2013-12-11 13:00:00,25.76,25.8,25.76,25.79,151000.0,21.5993,21.6329,21.5993,21.6245,151000.0
2013-12-11 13:10:00,25.8,25.81,25.78,25.78,44000.0,21.6329,21.6412,21.6161,21.6161,44000.0
2013-12-11 13:20:00,25.78,25.79,25.76,25.76,35000.0,21.6161,21.6245,21.5993,21.5993,35000.0
2013-12-11 13:30:00,25.76,25.81,25.75,25.81,80500.0,21.5993,21.6412,21.5909,21.6412,80500.0
2013-12-11 13:40:00,25.81,25.84,25.81,25.82,75500.0,21.6412,21.6664,21.6412,21.6496,75500.0
2013-12-11 13:50:00,25.82,25.83,25.8,25.82,59500.0,21.6496,21.658,21.6329,21.6496,59500.0
2013-12-11 14:00:00,25.83,25.83,25.79,25.8,126500.0,21.658,21.658,21.6245,21.6329,126500.0
2013-12-11 14:10:00,25.79,25.79,25.76,25.77,98000.0,21.6245,21.6245,21.5993,21.6077,98000.0
2013-12-11 14:20:00,25.77,25.79,25.76,25.79,175000.0,21.6077,21.6245,21.5993,21.6245,175000.0
2013-12-11 14:30:00,25.78,25.79,25.76,25.76,169500.0,21.6161,21.6245,21.5993,21.5993,169500.0
2013-12-11 14:40:00,25.77,25.79,25.76,25.78,81500.0,21.6077,21.6245,21.5993,21.6161,81500.0
2013-12-11 14:50:00,25.78,25.78,25.75,25.76,128500.0,21.6161,21.6161,21.5909,21.5993,128500.0
2013-12-11 15:00:00,25.76,25.77,25.75,25.76,110000.0,21.5993,21.6077,21.5909,21.5993,110000.0
2013-12-11 15:10:00,25.76,25.76,25.72,25.73,121000.0,21.5993,21.5993,21.5658,21.5742,121000.0
2013-12-11 15:20:00,25.73,25.74,25.7,25.72,213000.0,21.5742,21.5826,21.549,21.5658,213000.0
2013-12-11 15:30:00,25.71,25.73,25.7,25.7,191500.0,21.5574,21.5742,21.549,21.549,191500.0
2013-12-11 15:40:00,25.7,25.71,25.67,25.69,266500.0,21.549,21.5574,21.5239,21.5406,266500.0
2013-12-11 15:50:00,25.69,25.72,25.68,25.69,400500.0,21.5406,21.5658,21.5322,21.5406,400500.0
2013-12-12 09:30:00,25.68,25.74,25.67,25.72,275500.0,21.5322,21.5826,21.5239,21.5658,275500.0
2013-12-12 09:40:00,25.73,25.73,25.66,25.66,141500.0,21.5742,21.5742,21.5155,21.5155,141500.0
2013-12-12 09:50:00,25.67,25.71,25.66,25.69,143500.0,21.5239,21.5574,21.5155,21.5406,143500.0
2013-12-12 10:00:00,25.69,25.73,25.68,25.71,320500.0,21.5406,21.5742,21.5322,21.5574,320500.0
2013-12-12 10:10:00,25.7,25.7,25.65,25.65,143000.0,21.549,21.549,21.5071,21.5071,143000.0
2013-12-12 10:20:00,25.65,25.68,25.65,25.67,82500.0,21.5071,21.5322,21.5071,21.5239,82500.0
2013-12-12 10:30:00,25.67,25.7,25.66,25.7,89000.0,21.5239,21.549,21.5155,21.549,89000.0
2013-12-12 10:40:00,25.7,25.72,25.67,25.72,178500.0,21.549,21.5658,21.5239,21.5658,178500.0
2013-12-12 10:50:00,25.72,25.73,25.68,25.7,88500.0,21.5658,21.5742,21.5322,21.549,88500.0
2013-12-12 11:00:00,25.7,25.73,25.7,25.73,173000.0,21.549,21.5742,21.549,21.5742,173000.0
2013-12-12 11:10:00,25.73,25.73,25.71,25.72,65000.0,21.5742,21.5742,21.5574,21.5658,65000.0
2013-12-12 11:20:00,25.72,25.72,25.67,25.69,28000.0,21.5658,21.5658,21.5239,21.5406,28000.0
2013-12-12 11:30:00,25.69,25.72,25.69,25.72,70000.0,21.5406,21.5658,21.5406,21.5658,70000.0
2013-12-12 11:40:00,25.72,25.73,25.7,25.71,55500.0,21.5658,21.5742,21.549,21.5574,55500.0
2013-12-12 11:50:00,25.72,25.73,25.71,25.72,65500.0,21.5658,21.5742,21.5574,21.5658,65500.0
2013-12-12 12:00:00,25.71,25.71,25.69,25.7,81500.0,21.5574,21.5574,21.5406,21.549,81500.0
2013-12-12 12:10:00,25.69,25.71,25.67,25.67,123500.0,21.5406,21.5574,21.5239,21.5239,123500.0
2013-12-12 12:20:00,25.68,25.68,25.63,25.65,119500.0,21.5322,21.5322,21.4903,21.5071,119500.0
2013-12-12 12:30:00,25.65,25.66,25.63,25.65,44500.0,21.5071,21.5155,21.4903,21.5071,44500.0
2013-12-12 12:40:00,25.65,25.66,25.64,25.66,51500.0,21.5071,21.5155,21.4987,21.5155,51500.0
2013-12-12 12:50:00,25.66,25.66,25.65,25.66,45000.0,21.5155,21.5155,21.5071,21.5155,45000.0
2013-12-12 13:00:00,25.66,25.69,25.65,25.68,30000.0,21.5155,21.5406,21.5071,21.5322,30000.0
2013-12-12 13:10:00,25.68,25.69,25.67,25.69,39500.0,21.5322,21.5406,21.5239,21.5406,39500.0
2013-12-12 13:20:00,25.68,25.69,25.67,25.68,33500.0,21.5322,21.5406,21.5239,21.5322,33500.0
2013-12-12 13:30:00,25.68,25.7,25.67,25.69,63500.0,21.5322,21.549,21.5239,21.5406,63500.0
2013-12-12 13:40:00,25.69,25.71,25.69,25.69,113500.0,21.5406,21.5574,21.5406,21.5406,113500.0
2013-12-12 13:50:00,25.7,25.7,25.68,25.7,60000.0,21.549,21.549,21.5322,21.549,60000.0
2013-12-12 14:00:00,25.71,25.73,25.7,25.73,183500.0,21.5574,21.5742,21.549,21.5742,183500.0
2013-12-12 14:10:00,25.73,25.74,25.73,25.73,63500.0,21.5742,21.5826,21.5742,21.5742,63500.0
2013-12-12 14:20:00,25.73,25.76,25.73,25.75,327500.0,21.5742,21.5993,21.5742,21.5909,327500.0
2013-12-12 14:30:00,25.75,25.76,25.73,25.74,139000.0,21.5909,21.5993,21.5742,21.5826,139000.0
2013-12-12 14:40:00,25.74,25.75,25.73,25.74,94500.0,21.5826,21.5909,21.5742,21.5826,94500.0
2013-12-12 14:50:00,25.74,25.79,25.74,25.78,169500.0,21.5826,21.6245,21.5826,21.6161,169500.0
2013-12-12 15:00:00,25.77,25.77,25.75,25.75,244000.0,21.6077,21.6077,21.5909,21.5909,244000.0
2013-12-12 15:10:00,25.76,25.77,25.75,25.75,127500.0,21.5993,21.6077,21.5909,21.5909,127500.0
2013-12-12 15:20:00,25.75,25.78,25.75,25.77,80000.0,21.5909,21.6161,21.5909,21.6077,80000.0
2013-12-12 15:30:00,25.77,25.78,25.75,25.75,107000.0,21.6077,21.6161,21.5909,21.5909,107000.0
2013-12-12 15:40:00,25.75,25.76,25.72,25.72,142000.0,21.5909,21.5993,21.5658,21.5658,142000.0
2013-12-12 15:50:00,25.71,25.72,25.68,25.72,196000.0,21.5574,21.5658,21.5322,21.5658,196000.0
2013-12-13 09:30:00,25.77,25.88,25.76,25.85,478000.0,21.6077,21.6999,21.5993,21.6748,478000.0
2013-12-13 09:40:00,25.86,25.86,25.78,25.79,107000.0,21.6832,21.6832,21.6161,21.6245,107000.0
2013-12-13 09:50:00,25.79,25.8,25.74,25.74,194500.0,21.6245,21.6329,21.5826,21.5826,194500.0
2013-12-13 10:00:00,25.75,25.78,25.75,25.77,89000.0,21.5909,21.6161,21.5909,21.6077,89000.0
2013-12-13 10:10:00,25.77,25.78,25.7,25.72,80000.0,21.6077,21.6161,21.549,21.5658,80000.0
2013-12-13 10:20:00,25.72,25.73,25.7,25.72,32000.0,21.5658,21.5742,21.549,21.5658,32000.0
2013-12-13 10:30:00,25.72,25.76,25.72,25.75,27000.0,21.5658,21.5993,21.5658,21.5909,27000.0
2013-12-13 10:40:00,25.75,25.75,25.72,25.72,34000.0,21.5909,21.5909,21.5658,21.5658,34000.0
2013-12-13 10:50:00,25.73,25.74,25.72,25.72,26500.0,21.5742,21.5826,21.5658,21.5658,26500.0
2013-12-13 11:00:00,25.72,25.74,25.68,25.7,91500.0,21.5658,21.5826,21.5322,21.549,91500.0
2013-12-13 11:10:00,25.7,25.75,25.69,25.73,75000.0,21.549,21.5909,21.5406,21.5742,75000.0
2013-12-13 11:20:00,25.74,25.74,25.7,25.7,131000.0,21.5826,21.5826,21.549,21.549,131000.0
2013-12-13 11:30:00,25.68,25.71,25.68,25.71,60500.0,21.5322,21.5574,21.5322,21.5574,60500.0
2013-12-13 11:40:00,25.7,25.74,25.7,25.7,100500.0,21.549,21.5826,21.549,21.549,100500.0
2013-12-13 11:50:00,25.7,25.73,25.7,25.73,93500.0,21.549,21.5742,21.549,21.5742,93500.0
2013-12-13 12:00:00,25.72,25.74,25.72,25.73,67500.0,21.5658,21.5826,21.5658,21.5742,67500.0
2013-12-13 12:10:00,25.73,25.76,25.72,25.76,58000.0,21.5742,21.5993,21.5658,21.5993,58000.0
2013-12-13 12:20:00,25.76,25.78,25.76,25.78,110500.0,21.5993,21.6161,21.5993,21.6161,110500.0
2013-12-13 12:30:00,25.78,25.79,25.77,25.79,68000.0,21.6161,21.6245,21.6077,21.6245,68000.0
2013-12-13 12:40:00,25.79,25.79,25.76,25.77,54500.0,21.6245,21.6245,21.5993,21.6077,54500.0
2013-12-13 12:50:00,25.77,25.79,25.77,25.78,103000.0,21.6077,21.6245,21.6077,21.6161,103000.0
2013-12-13 13:00:00,25.78,25.81,25.78,25.79,115000.0,21.6161,21.6412,21.6161,21.6245,115000.0
2013-12-13 13:10:00,25.79,25.79,25.78,25.79,192500.0,21.6245,21.6245,21.6161,21.6245,192500.0
2013-12-13 13:20:00,25.78,25.79,25.77,25.78,64500.0,21.6161,21.6245,21.6077,21.6161,64500.0
2013-12-13 13:30:00,25.78,25.79,25.77,25.79,155500.0,21.6161,21.6245,21.6077,21.6245,155500.0
2013-12-13 13:40:00,25.79,25.8,25.78,25.79,107000.0,21.6245,21.6329,21.6161,21.6245,107000.0
2013-12-13 13:50:00,25.79,25.8,25.77,25.78,95500.0,21.6245,21.6329,21.6077,21.6161,95500.0
2013-12-13 14:00:00,25.77,25.78,25.73,25.74,163500.0,21.6077,21.6161,21.5742,21.5826,163500.0
2013-12-13 14:10:00,25.74,25.74,25.7,25.72,147000.0,21.5826,21.5826,21.549,21.5658,147000.0
2013-12-13 14:20:00,25.71,25.72,25.69,25.72,107500.0,21.5574,21.5658,21.5406,21.5658,107500.0
2013-12-13 14:30:00,25.72,25.74,25.71,25.74,160500.0,21.5658,21.5826,21.5574,21.5826,160500.0
2013-12-13 14:40:00,25.74,25.77,25.74,25.76,208500.0,21.5826,21.6077,21.5826,21.5993,208500.0
2013-12-13 14:50:00,25.76,25.79,25.76,25.78,152000.0,21.5993,21.6245,21.5993,21.6161,152000.0
2013-12-13 15:00:00,25.78,25.8,25.78,25.79,139500.0,21.6161,21.6329,21.6161,21.6245,139500.0
2013-12-13 15:10:00,25.79,25.8,25.78,25.8,191000.0,21.6245,21.6329,21.6161,21.6329,191000.0
2013-12-13 15:20:00,25.8,25.83,25.8,25.82,265500.0,21.6329,21.658,21.6329,21.6496,265500.0
2013-12-13 15:30:00,25.81,25.82,25.78,25.78,349000.0,21.6412,21.6496,21.6161,21.6161,349000.0
2013-12-13 15:40:00,25.78,25.81,25.78,25.8,249500.0,21.6161,21.6412,21.6161,21.6329,249500.0
2013-12-13 15:50:00,25.79,25.81,25.79,25.8,296500.0,21.6245,21.6412,21.6245,21.6329,296500.0
2013-12-16 09:30:00,25.91,26.01,25.91,25.99,402000.0,21.7251,21.8089,21.7251,21.7922,402000.0
2013-12-16 09:40:00,25.99,26.04,25.96,25.99,195500.0,21.7922,21.8341,21.767,21.7922,195500.0
2013-12-16 09:50:00,26.0,26.02,25.99,26.0,155500.0,21.8006,21.8173,21.7922,21.8006,155500.0
2013-12-16 10:00:00,26.01,26.01,25.98,25.98,62000.0,21.8089,21.8089,21.7838,21.7838,62000.0
2013-12-16 10:10:00,25.98,25.99,25.96,25.97,56500.0,21.7838,21.7922,21.767,21.7754,56500.0
2013-12-16 10:20:00,25.97,25.97,25.94,25.96,68500.0,21.7754,21.7754,21.7502,21.767,68500.0
2013-12-16 10:30:00,25.97,25.97,25.92,25.92,585000.0,21.7754,21.7754,21.7335,21.7335,585000.0
2013-12-16 10:40:00,25.92,25.97,25.92,25.96,88000.0,21.7335,21.7754,21.7335,21.767,88000.0
2013-12-16 10:50:00,25.96,25.96,25.95,25.96,35000.0,21.767,21.767,21.7586,21.767,35000.0
2013-12-16 11:00:00,25.96,25.96,25.92,25.93,59500.0,21.767,21.767,21.7335,21.7419,59500.0
2013-12-16 11:10:00,25.93,25.96,25.93,25.93,83000.0,21.7419,21.767,21.7419,21.7419,83000.0
2013-12-16 11:20:00,25.93,25.97,25.92,25.95,73500.0,21.7419,21.7754,21.7335,21.7586,73500.0
2013-12-16 11:30:00,25.95,25.96,25.93,25.94,52000.0,21.7586,21.767,21.7419,21.7502,52000.0
2013-12-16 11:40:00,25.94,25.98,25.94,25.96,165000.0,21.7502,21.7838,21.7502,21.767,165000.0
2013-12-16 11:50:00,25.96,25.97,25.96,25.97,34000.0,21.767,21.7754,21.767,21.7754,34000.0
2013-12-16 12:00:00,25.97,25.98,25.95,25.98,31500.0,21.7754,21.7838,21.7586,21.7838,31500.0
2013-12-16 12:10:00,25.98,25.98,25.96,25.96,178000.0,21.7838,21.7838,21.767,21.767,178000.0
2013-12-16 12:20:00,25.96,25.98,25.96,25.98,49500.0,21.767,21.7838,21.767,21.7838,49500.0
2013-12-16 12:30:00,25.98,25.98,25.97,25.98,50500.0,21.7838,21.7838,21.7754,21.7838,50500.0
2013-12-16 12:40:00,25.98,25.99,25.97,25.97,80000.0,21.7838,21.7922,21.7754,21.7754,80000.0
2013-12-16 12:50:00,25.98,25.99,25.96,25.97,44000.0,21.7838,21.7922,21.767,21.7754,44000.0
2013-12-16 13:00:00,25.98,25.98,25.94,25.97,99500.0,21.7838,21.7838,21.7502,21.7754,99500.0
2013-12-16 13:10:00,25.96,25.97,25.94,25.96,50500.0,21.767,21.7754,21.7502,21.767,50500.0
2013-12-16 13:20:00,25.96,25.97,25.94,25.97,58000.0,21.767,21.7754,21.7502,21.7754,58000.0
2013-12-16 13:30:00,25.97,25.97,25.96,25.97,54000.0,21.7754,21.7754,21.767,21.7754,54000.0
2013-12-16 13:40:00,25.97,25.98,25.96,25.98,101500.0,21.7754,21.7838,21.767,21.7838,101500.0
2013-12-16 13:50:00,25.98,26.01,25.97,26.0,68500.0,21.7838,21.8089,21.7754,21.8006,68500.0
2013-12-16 14:00:00,26.0,26.03,26.0,26.02,110500.0,21.8006,21.8257,21.8006,21.8173,110500.0
2013-12-16 14:10:00,26.02,26.04,26.01,26.02,86000.0,21.8173,21.8341,21.8089,21.8173,86000.0
2013-12-16 14:20:00,26.02,26.03,26.01,26.02,117000.0,21.8173,21.8257,21.8089,21.8173,117000.0
2013-12-16 14:30:00,26.02,26.02,26.0,26.02,164000.0,21.8173,21.8173,21.8006,21.8173,164000.0
2013-12-16 14:40:00,26.02,26.03,26.01,26.01,112500.0,21.8173,21.8257,21.8089,21.8089,112500.0
2013-12-16 14:50:00,26.01,26.03,26.01,26.03,52000.0,21.8089,21.8257,21.8089,21.8257,52000.0
2013-12-16 15:00:00,26.03,26.03,26.01,26.03,180000.0,21.8257,21.8257,21.8089,21.8257,180000.0
2013-12-16 15:10:00,26.02,26.03,26.01,26.02,99000.0,21.8173,21.8257,21.8089,21.8173,99000.0
2013-12-16 15:20:00,26.02,26.03,26.01,26.02,62000.0,21.8173,21.8257,21.8089,21.8173,62000.0
2013-12-16 15:30:00,26.02,26.02,26.0,26.02,195000.0,21.8173,21.8173,21.8006,21.8173,195000.0
2013-12-16 15:40:00,26.02,26.03,26.01,26.02,140000.0,21.8173,21.8257,21.8089,21.8173,140000.0
2013-12-16 15:50:00,26.02,26.02,25.98,26.0,176000.0,21.8173,21.8173,21.7838,21.8006,176000.0
2013-12-17 09:30:00,26.01,26.01,25.91,25.92,444000.0,21.8089,21.8089,21.7251,21.7335,444000.0
2013-12-17 09:40:00,25.92,25.94,25.89,25.93,281000.0,21.7335,21.7502,21.7083,21.7419,281000.0
2013-12-17 09:50:00,25.93,25.98,25.9,25.98,185000.0,21.7419,21.7838,21.7167,21.7838,185000.0
2013-12-17 10:00:00,25.97,25.99,25.95,25.96,108500.0,21.7754,21.7922,21.7586,21.767,108500.0
2013-12-17 10:10:00,25.96,26.0,25.93,25.94,117000.0,21.767,21.8006,21.7419,21.7502,117000.0
2013-12-17 10:20:00,25.94,25.96,25.93,25.94,114500.0,21.7502,21.767,21.7419,21.7502,114500.0
2013-12-17 10:30:00,25.93,25.97,25.91,25.97,141000.0,21.7419,21.7754,21.7251,21.7754,141000.0
2013-12-17 10:40:00,25.97,25.97,25.9,25.9,106500.0,21.7754,21.7754,21.7167,21.7167,106500.0
2013-12-17 10:50:00,25.9,25.9,25.87,25.89,89000.0,21.7167,21.7167,21.6916,21.7083,89000.0
2013-12-17 11:00:00,25.89,25.89,25.86,25.88,96500.0,21.7083,21.7083,21.6832,21.6999,96500.0
2013-12-17 11:10:00,25.88,25.9,25.87,25.88,105000.0,21.6999,21.7167,21.6916,21.6999,105000.0
2013-12-17 11:20:00,25.88,25.88,25.83,25.83,132000.0,21.6999,21.6999,21.658,21.658,132000.0
2013-12-17 11:30:00,25.84,25.87,25.84,25.87,123000.0,21.6664,21.6916,21.6664,21.6916,123000.0
2013-12-17 11:40:00,25.87,25.9,25.86,25.89,130000.0,21.6916,21.7167,21.6832,21.7083,130000.0
2013-12-17 11:50:00,25.9,25.91,25.88,25.88,38000.0,21.7167,21.7251,21.6999,21.6999,38000.0
2013-12-17 12:00:00,25.88,25.9,25.88,25.9,30000.0,21.6999,21.7167,21.6999,21.7167,30000.0
2013-12-17 12:10:00,25.89,25.91,25.88,25.9,101000.0,21.7083,21.7251,21.6999,21.7167,101000.0
2013-12-17 12:20:00,25.91,25.92,25.89,25.91,93000.0,21.7251,21.7335,21.7083,21.7251,93000.0
2013-12-17 12:30:00,25.91,25.92,25.9,25.91,36500.0,21.7251,21.7335,21.7167,21.7251,36500.0
2013-12-17 12:40:00,25.91,25.94,25.9,25.94,65000.0,21.7251,21.7502,21.7167,21.7502,65000.0
2013-12-17 12:50:00,25.93,25.95,25.93,25.95,58000.0,21.7419,21.7586,21.7419,21.7586,58000.0
2013-12-17 13:00:00,25.95,25.96,25.94,25.95,38500.0,21.7586,21.767,21.7502,21.7586,38500.0
2013-12-17 13:10:00,25.95,25.98,25.95,25.97,98500.0,21.7586,21.7838,21.7586,21.7754,98500.0
2013-12-17 13:20:00,25.98,25.98,25.96,25.97,89500.0,21.7838,21.7838,21.767,21.7754,89500.0
2013-12-17 13:30:00,25.97,25.98,25.97,25.98,56000.0,21.7754,21.7838,21.7754,21.7838,56000.0
2013-12-17 13:40:00,25.98,25.98,25.96,25.96,58500.0,21.7838,21.7838,21.767,21.767,58500.0
2013-12-17 13:50:00,25.96,25.97,25.95,25.97,45500.0,21.767,21.7754,21.7586,21.7754,45500.0
2013-12-17 14:00:00,25.97,26.01,25.97,26.01,88500.0,21.7754,21.8089,21.7754,21.8089,88500.0
2013-12-17 14:10:00,26.01,26.03,26.0,26.0,95000.0,21.8089,21.8257,21.8006,21.8006,95000.0
2013-12-17 14:20:00,26.0,26.03,26.0,26.02,104500.0,21.8006,21.8257,21.8006,21.8173,104500.0
2013-12-17 14:30:00,26.02,26.02,25.98,25.99,154500.0,21.8173,21.8173,21.7838,21.7922,154500.0
2013-12-17 14:40:00,25.98,26.0,25.98,25.99,79000.0,21.7838,21.8006,21.7838,21.7922,79000.0
2013-12-17 14:50:00,26.0,26.0,25.98,26.0,98000.0,21.8006,21.8006,21.7838,21.8006,98000.0
2013-12-17 15:00:00,25.99,26.01,25.99,26.01,376500.0,21.7922,21.8089,21.7922,21.8089,376500.0
2013-12-17 15:10:00,26.01,26.02,26.0,26.01,241000.0,21.8089,21.8173,21.8006,21.8089,241000.0
2013-12-17 15:20:00,26.01,26.03,26.01,26.02,203500.0,21.8089,21.8257,21.8089,21.8173,203500.0
2013-12-17 15:30:00,26.02,26.03,26.0,26.01,283500.0,21.8173,21.8257,21.8006,21.8089,283500.0
2013-12-17 15:40:00,26.01,26.02,25.99,26.0,208000.0,21.8089,21.8173,21.7922,21.8006,208000.0
2013-12-17 15:50:00,26.0,26.01,25.98,25.98,227500.0,21.8006,21.8089,21.7838,21.7838,227500.0
2013-12-18 09:30:00,26.04,26.08,26.01,26.04,197000.0,21.8341,21.8676,21.8089,21.8341,197000.0
2013-12-18 09:40:00,26.04,26.07,26.03,26.07,67000.0,21.8341,21.8593,21.8257,21.8593,67000.0
2013-12-18 09:50:00,26.07,26.07,26.01,26.02,69500.0,21.8593,21.8593,21.8089,21.8173,69500.0
2013-12-18 10:00:00,26.01,26.05,26.0,26.05,57000.0,21.8089,21.8425,21.8006,21.8425,57000.0
2013-12-18 10:10:00,26.06,26.06,26.03,26.04,25500.0,21.8509,21.8509,21.8257,21.8341,25500.0
2013-12-18 10:20:00,26.03,26.04,26.01,26.04,24000.0,21.8257,21.8341,21.8089,21.8341,24000.0
2013-12-18 10:30:00,26.03,26.06,26.02,26.05,48500.0,21.8257,21.8509,21.8173,21.8425,48500.0
2013-12-18 10:40:00,26.05,26.05,26.0,26.01,85000.0,21.8425,21.8425,21.8006,21.8089,85000.0
2013-12-18 10:50:00,26.01,26.01,25.97,26.0,56000.0,21.8089,21.8089,21.7754,21.8006,56000.0
2013-12-18 11:00:00,26.0,26.02,26.0,26.02,97500.0,21.8006,21.8173,21.8006,21.8173,97500.0
2013-12-18 11:10:00,26.02,26.02,25.99,26.0,47500.0,21.8173,21.8173,21.7922,21.8006,47500.0
2013-12-18 11:20:00,25.99,26.0,25.98,25.98,52500.0,21.7922,21.8006,21.7838,21.7838,52500.0
2013-12-18 11:30:00,25.98,25.99,25.96,25.97,80000.0,21.7838,21.7922,21.767,21.7754,80000.0
2013-12-18 11:40:00,25.96,25.96,25.91,25.91,87000.0,21.767,21.767,21.7251,21.7251,87000.0
2013-12-18 11:50:00,25.91,25.94,25.9,25.94,70000.0,21.7251,21.7502,21.7167,21.7502,70000.0
2013-12-18 12:00:00,25.93,25.94,25.92,25.94,318500.0,21.7419,21.7502,21.7335,21.7502,318500.0
2013-12-18 12:10:00,25.94,25.96,25.93,25.94,94500.0,21.7502,21.767,21.7419,21.7502,94500.0
2013-12-18 12:20:00,25.95,25.96,25.95,25.96,47000.0,21.7586,21.767,21.7586,21.767,47000.0
2013-12-18 12:30:00,25.96,25.97,25.94,25.94,56500.0,21.767,21.7754,21.7502,21.7502,56500.0
2013-12-18 12:40:00,25.95,25.96,25.93,25.93,85500.0,21.7586,21.767,21.7419,21.7419,85500.0
2013-12-18 12:50:00,25.93,25.95,25.92,25.93,80000.0,21.7419,21.7586,21.7335,21.7419,80000.0
2013-12-18 13:00:00,25.93,25.93,25.89,25.91,187000.0,21.7419,21.7419,21.7083,21.7251,187000.0
2013-12-18 13:10:00,25.91,25.91,25.86,25.89,175500.0,21.7251,21.7251,21.6832,21.7083,175500.0
2013-12-18 13:20:00,25.88,25.9,25.88,25.9,150500.0,21.6999,21.7167,21.6999,21.7167,150500.0
2013-12-18 13:30:00,25.9,25.9,25.88,25.89,82500.0,21.7167,21.7167,21.6999,21.7083,82500.0
2013-12-18 13:40:00,25.89,25.9,25.88,25.89,248500.0,21.7083,21.7167,21.6999,21.7083,248500.0
2013-12-18 13:50:00,25.89,25.95,25.88,25.91,144000.0,21.7083,21.7586,21.6999,21.7251,144000.0
2013-12-18 14:00:00,25.91,26.17,25.77,26.14,542500.0,21.7251,21.9431,21.6077,21.9179,542500.0
2013-12-18 14:10:00,26.15,26.15,26.05,26.08,457500.0,21.9263,21.9263,21.8425,21.8676,457500.0
2013-12-18 14:20:00,26.08,26.14,26.08,26.11,88500.0,21.8676,21.9179,21.8676,21.8928,88500.0
2013-12-18 14:30:00,26.12,26.23,26.11,26.23,225000.0,21.9012,21.9934,21.8928,21.9934,225000.0
2013-12-18 14:40:00,26.22,26.23,26.16,26.16,196500.0,21.985,21.9934,21.9347,21.9347,196500.0
2013-12-18 14:50:00,26.16,26.2,26.15,26.2,121000.0,21.9347,21.9683,21.9263,21.9683,121000.0
2013-12-18 15:00:00,26.2,26.2,26.17,26.19,52000.0,21.9683,21.9683,21.9431,21.9599,52000.0
2013-12-18 15:10:00,26.19,26.25,26.19,26.25,70000.0,21.9599,22.0102,21.9599,22.0102,70000.0
2013-12-18 15:20:00,26.25,26.27,26.21,26.23,105500.0,22.0102,22.0269,21.9766,21.9934,105500.0
2013-12-18 15:30:00,26.23,26.28,26.22,26.28,47000.0,21.9934,22.0353,21.985,22.0353,47000.0
2013-12-18 15:40:00,26.28,26.3,26.26,26.26,133000.0,22.0353,22.0521,22.0186,22.0186,133000.0
2013-12-18 15:50:00,26.26,26.31,26.25,26.31,605500.0,22.0186,22.0605,22.0102,22.0605,605500.0
2013-12-19 09:30:00,26.26,26.26,26.2,26.21,616000.0,22.0186,22.0186,21.9683,21.9766,616000.0
2013-12-19 09:40:00,26.2,26.22,26.15,26.16,366500.0,21.9683,21.985,21.9263,21.9347,366500.0
2013-12-19 09:50:00,26.16,26.18,26.13,26.17,196500.0,21.9347,21.9515,21.9096,21.9431,196500.0
2013-12-19 10:00:00,26.16,26.18,26.12,26.14,196500.0,21.9347,21.9515,21.9012,21.9179,196500.0
2013-12-19 10:10:00,26.13,26.14,26.09,26.14,131500.0,21.9096,21.9179,21.876,21.9179,131500.0
2013-12-19 10:20:00,26.13,26.15,26.12,26.14,72500.0,21.9096,21.9263,21.9012,21.9179,72500.0
2013-12-19 10:30:00,26.15,26.16,26.13,26.14,189000.0,21.9263,21.9347,21.9096,21.9179,189000.0
2013-12-19 10:40:00,26.13,26.16,26.13,26.14,97000.0,21.9096,21.9347,21.9096,21.9179,97000.0
2013-12-19 10:50:00,26.14,26.15,26.13,26.13,57500.0,21.9179,21.9263,21.9096,21.9096,57500.0
2013-12-19 11:00:00,26.13,26.14,26.12,26.14,82000.0,21.9096,21.9179,21.9012,21.9179,82000.0
2013-12-19 11:10:00,26.14,26.15,26.13,26.14,70500.0,21.9179,21.9263,21.9096,21.9179,70500.0
2013-12-19 11:20:00,26.14,26.14,26.1,26.11,118500.0,21.9179,21.9179,21.8844,21.8928,118500.0
2013-12-19 11:30:00,26.12,26.13,26.11,26.12,77000.0,21.9012,21.9096,21.8928,21.9012,77000.0
2013-12-19 11:40:00,26.12,26.12,26.1,26.12,81000.0,21.9012,21.9012,21.8844,21.9012,81000.0
2013-12-19 11:50:00,26.11,26.13,26.11,26.11,110500.0,21.8928,21.9096,21.8928,21.8928,110500.0
2013-12-19 12:00:00,26.12,26.12,26.06,26.08,178000.0,21.9012,21.9012,21.8509,21.8676,178000.0
2013-12-19 12:10:00,26.08,26.09,26.07,26.08,364500.0,21.8676,21.876,21.8593,21.8676,364500.0
2013-12-19 12:20:00,26.08,26.11,26.08,26.1,78500.0,21.8676,21.8928,21.8676,21.8844,78500.0
2013-12-19 12:30:00,26.09,26.1,26.09,26.1,122500.0,21.876,21.8844,21.876,21.8844,122500.0
2013-12-19 12:40:00,26.1,26.11,26.09,26.1,106500.0,21.8844,21.8928,21.876,21.8844,106500.0
2013-12-19 12:50:00,26.1,26.11,26.09,26.1,179000.0,21.8844,21.8928,21.876,21.8844,179000.0
2013-12-19 13:00:00,26.1,26.12,26.08,26.11,99500.0,21.8844,21.9012,21.8676,21.8928,99500.0
2013-12-19 13:10:00,26.11,26.14,26.11,26.14,418000.0,21.8928,21.9179,21.8928,21.9179,418000.0
2013-12-19 13:20:00,26.14,26.14,26.13,26.14,76000.0,21.9179,21.9179,21.9096,21.9179,76000.0
2013-12-19 13:30:00,26.14,26.14,26.13,26.13,48500.0,21.9179,21.9179,21.9096,21.9096,48500.0
2013-12-19 13:40:00,26.13,26.14,26.12,26.12,142000.0,21.9096,21.9179,21.9012,21.9012,142000.0
2013-12-19 13:50:00,26.12,26.13,26.12,26.13,98000.0,21.9012,21.9096,21.9012,21.9096,98000.0
2013-12-19 14:00:00,26.13,26.13,26.12,26.12,72500.0,21.9096,21.9096,21.9012,21.9012,72500.0
2013-12-19 14:10:00,26.12,26.13,26.11,26.12,145000.0,21.9012,21.9096,21.8928,21.9012,145000.0
2013-12-19 14:20:00,26.12,26.12,26.09,26.1,144500.0,21.9012,21.9012,21.876,21.8844,144500.0
2013-12-19 14:30:00,26.1,26.11,26.09,26.1,110000.0,21.8844,21.8928,21.876,21.8844,110000.0
2013-12-19 14:40:00,26.1,26.11,26.09,26.09,236000.0,21.8844,21.8928,21.876,21.876,236000.0
2013-12-19 14:50:00,26.09,26.09,26.07,26.09,136500.0,21.876,21.876,21.8593,21.876,136500.0
2013-12-19 15:00:00,26.09,26.12,26.09,26.11,190000.0,21.876,21.9012,21.876,21.8928,190000.0
2013-12-19 15:10:00,26.11,26.14,26.11,26.14,180000.0,21.8928,21.9179,21.8928,21.9179,180000.0
2013-12-19 15:20:00,26.13,26.14,26.11,26.12,168500.0,21.9096,21.9179,21.8928,21.9012,168500.0
2013-12-19 15:30:00,26.12,26.13,26.11,26.12,162000.0,21.9012,21.9096,21.8928,21.9012,162000.0
2013-12-19 15:40:00,26.12,26.14,26.08,26.08,374000.0,21.9012,21.9179,21.8676,21.8676,374000.0
2013-12-19 15:50:00,26.09,26.11,26.08,26.09,361000.0,21.876,21.8928,21.8676,21.876,361000.0
2013-12-20 09:30:00,26.04,26.24,26.04,26.16,200000.0,21.8341,22.0018,21.8341,21.9347,200000.0
2013-12-20 09:40:00,26.15,26.21,26.15,26.2,152500.0,21.9263,21.9766,21.9263,21.9683,152500.0
2013-12-20 09:50:00,26.2,26.21,26.19,26.2,63500.0,21.9683,21.9766,21.9599,21.9683,63500.0
2013-12-20 10:00:00,26.2,26.22,26.17,26.22,84000.0,21.9683,21.985,21.9431,21.985,84000.0
2013-12-20 10:10:00,26.21,26.22,26.2,26.21,102500.0,21.9766,21.985,21.9683,21.9766,102500.0
2013-12-20 10:20:00,26.21,26.22,26.2,26.21,51000.0,21.9766,21.985,21.9683,21.9766,51000.0
2013-12-20 10:30:00,26.21,26.23,26.21,26.23,87000.0,21.9766,21.9934,21.9766,21.9934,87000.0
2013-12-20 10:40:00,26.23,26.25,26.22,26.24,160000.0,21.9934,22.0102,21.985,22.0018,160000.0
2013-12-20 10:50:00,26.24,26.25,26.21,26.22,126500.0,22.0018,22.0102,21.9766,21.985,126500.0
2013-12-20 11:00:00,26.22,26.24,26.21,26.23,68500.0,21.985,22.0018,21.9766,21.9934,68500.0
2013-12-20 11:10:00,26.24,26.25,26.23,26.24,128000.0,22.0018,22.0102,21.9934,22.0018,128000.0
2013-12-20 11:20:00,26.25,26.28,26.24,26.26,97500.0,22.0102,22.0353,22.0018,22.0186,97500.0
2013-12-20 11:30:00,26.26,26.3,26.26,26.3,145500.0,22.0186,22.0521,22.0186,22.0521,145500.0
2013-12-20 11:40:00,26.3,26.32,26.3,26.31,136500.0,22.0521,22.0689,22.0521,22.0605,136500.0
2013-12-20 11:50:00,26.31,26.32,26.31,26.32,48000.0,22.0605,22.0689,22.0605,22.0689,48000.0
2013-12-20 12:00:00,26.32,26.33,26.31,26.31,30500.0,22.0689,22.0773,22.0605,22.0605,30500.0
2013-12-20 12:10:00,26.31,26.32,26.31,26.32,41500.0,22.0605,22.0689,22.0605,22.0689,41500.0
2013-12-20 12:20:00,26.32,26.35,26.31,26.34,120000.0,22.0689,22.094,22.0605,22.0856,120000.0
2013-12-20 12:30:00,26.34,26.35,26.34,26.35,36500.0,22.0856,22.094,22.0856,22.094,36500.0
2013-12-20 12:40:00,26.34,26.35,26.32,26.32,128000.0,22.0856,22.094,22.0689,22.0689,128000.0
2013-12-20 12:50:00,26.33,26.35,26.33,26.34,31000.0,22.0773,22.094,22.0773,22.0856,31000.0
2013-12-20 13:00:00,26.34,26.35,26.34,26.34,74500.0,22.0856,22.094,22.0856,22.0856,74500.0
2013-12-20 13:10:00,26.34,26.35,26.33,26.35,65500.0,22.0856,22.094,22.0773,22.094,65500.0
2013-12-20 13:20:00,26.35,26.36,26.34,26.35,103500.0,22.094,22.1024,22.0856,22.094,103500.0
2013-12-20 13:30:00,26.35,26.35,26.34,26.35,90500.0,22.094,22.094,22.0856,22.094,90500.0
2013-12-20 13:40:00,26.35,26.36,26.34,26.35,107500.0,22.094,22.1024,22.0856,22.094,107500.0
2013-12-20 13:50:00,26.35,26.38,26.35,26.38,198500.0,22.094,22.1192,22.094,22.1192,198500.0
2013-12-20 14:00:00,26.38,26.39,26.37,26.39,184500.0,22.1192,22.1276,22.1108,22.1276,184500.0
2013-12-20 14:10:00,26.39,26.41,26.38,26.41,123500.0,22.1276,22.1443,22.1192,22.1443,123500.0
2013-12-20 14:20:00,26.4,26.4,26.39,26.4,171500.0,22.136,22.136,22.1276,22.136,171500.0
2013-12-20 14:30:00,26.4,26.41,26.39,26.39,97000.0,22.136,22.1443,22.1276,22.1276,97000.0
2013-12-20 14:40:00,26.39,26.41,26.38,26.4,118000.0,22.1276,22.1443,22.1192,22.136,118000.0
2013-12-20 14:50:00,26.4,26.4,26.38,26.39,73000.0,22.136,22.136,22.1192,22.1276,73000.0
2013-12-20 15:00:00,26.39,26.39,26.38,26.38,61500.0,22.1276,22.1276,22.1192,22.1192,61500.0
2013-12-20 15:10:00,26.39,26.4,26.38,26.38,93500.0,22.1276,22.136,22.1192,22.1192,93500.0
2013-12-20 15:20:00,26.38,26.39,26.37,26.38,189500.0,22.1192,22.1276,22.1108,22.1192,189500.0
2013-12-20 15:30:00,26.38,26.39,26.37,26.39,144000.0,22.1192,22.1276,22.1108,22.1276,144000.0
2013-12-20 15:40:00,26.39,26.4,26.37,26.38,167000.0,22.1276,22.136,22.1108,22.1192,167000.0
2013-12-20 15:50:00,26.38,26.4,26.37,26.39,217500.0,22.1192,22.136,22.1108,22.1276,217500.0
2013-12-23 09:30:00,26.42,26.46,26.4,26.42,318500.0,22.2334,22.267,22.2165,22.2334,318500.0
2013-12-23 09:40:00,26.41,26.46,26.4,26.43,71000.0,22.225,22.267,22.2165,22.2418,71000.0
2013-12-23 09:50:00,26.43,26.44,26.41,26.41,101000.0,22.2418,22.2502,22.225,22.225,101000.0
2013-12-23 10:00:00,26.4,26.43,26.39,26.43,184000.0,22.2165,22.2418,22.2081,22.2418,184000.0
2013-12-23 10:10:00,26.43,26.45,26.43,26.45,240000.0,22.2418,22.2586,22.2418,22.2586,240000.0
2013-12-23 10:20:00,26.45,26.46,26.43,26.45,53000.0,22.2586,22.267,22.2418,22.2586,53000.0
2013-12-23 10:30:00,26.46,26.46,26.43,26.43,48000.0,22.267,22.267,22.2418,22.2418,48000.0
2013-12-23 10:40:00,26.44,26.46,26.43,26.44,40000.0,22.2502,22.267,22.2418,22.2502,40000.0
2013-12-23 10:50:00,26.43,26.45,26.43,26.43,66500.0,22.2418,22.2586,22.2418,22.2418,66500.0
2013-12-23 11:00:00,26.44,26.46,26.43,26.44,74000.0,22.2502,22.267,22.2418,22.2502,74000.0
2013-12-23 11:10:00,26.44,26.46,26.44,26.45,65500.0,22.2502,22.267,22.2502,22.2586,65500.0
2013-12-23 11:20:00,26.45,26.46,26.44,26.45,77000.0,22.2586,22.267,22.2502,22.2586,77000.0
2013-12-23 11:30:00,26.46,26.46,26.45,26.46,66000.0,22.267,22.267,22.2586,22.267,66000.0
2013-12-23 11:40:00,26.46,26.49,26.46,26.47,55000.0,22.267,22.2923,22.267,22.2755,55000.0
2013-12-23 11:50:00,26.47,26.48,26.46,26.47,51500.0,22.2755,22.2839,22.267,22.2755,51500.0
2013-12-23 12:00:00,26.47,26.48,26.46,26.46,29000.0,22.2755,22.2839,22.267,22.267,29000.0
2013-12-23 12:10:00,26.47,26.48,26.47,26.48,32000.0,22.2755,22.2839,22.2755,22.2839,32000.0
2013-12-23 12:20:00,26.48,26.49,26.47,26.49,182500.0,22.2839,22.2923,22.2755,22.2923,182500.0
2013-12-23 12:30:00,26.49,26.49,26.48,26.49,71000.0,22.2923,22.2923,22.2839,22.2923,71000.0
2013-12-23 12:40:00,26.49,26.5,26.48,26.49,190000.0,22.2923,22.3007,22.2839,22.2923,190000.0
2013-12-23 12:50:00,26.49,26.5,26.48,26.48,95500.0,22.2923,22.3007,22.2839,22.2839,95500.0
2013-12-23 13:00:00,26.48,26.49,26.47,26.47,56500.0,22.2839,22.2923,22.2755,22.2755,56500.0
2013-12-23 13:10:00,26.48,26.49,26.47,26.47,159500.0,22.2839,22.2923,22.2755,22.2755,159500.0
2013-12-23 13:20:00,26.47,26.48,26.47,26.48,63500.0,22.2755,22.2839,22.2755,22.2839,63500.0
2013-12-23 13:30:00,26.48,26.49,26.47,26.47,78500.0,22.2839,22.2923,22.2755,22.2755,78500.0
2013-12-23 13:40:00,26.47,26.47,26.44,26.45,87000.0,22.2755,22.2755,22.2502,22.2586,87000.0
2013-12-23 13:50:00,26.46,26.46,26.44,26.46,34000.0,22.267,22.267,22.2502,22.267,34000.0
2013-12-23 14:00:00,26.45,26.46,26.45,26.46,99500.0,22.2586,22.267,22.2586,22.267,99500.0
2013-12-23 14:10:00,26.45,26.47,26.45,26.46,98500.0,22.2586,22.2755,22.2586,22.267,98500.0
2013-12-23 14:20:00,26.46,26.47,26.45,26.46,120500.0,22.267,22.2755,22.2586,22.267,120500.0
2013-12-23 14:30:00,26.46,26.47,26.45,26.46,67500.0,22.267,22.2755,22.2586,22.267,67500.0
2013-12-23 14:40:00,26.46,26.47,26.45,26.46,89000.0,22.267,22.2755,22.2586,22.267,89000.0
2013-12-23 14:50:00,26.46,26.47,26.45,26.46,98500.0,22.267,22.2755,22.2586,22.267,98500.0
2013-12-23 15:00:00,26.46,26.48,26.46,26.46,112000.0,22.267,22.2839,22.267,22.267,112000.0
2013-12-23 15:10:00,26.46,26.48,26.46,26.47,136500.0,22.267,22.2839,22.267,22.2755,136500.0
2013-12-23 15:20:00,26.47,26.48,26.47,26.48,112000.0,22.2755,22.2839,22.2755,22.2839,112000.0
2013-12-23 15:30:00,26.48,26.49,26.48,26.49,141500.0,22.2839,22.2923,22.2839,22.2923,141500.0
2013-12-23 15:40:00,26.49,26.49,26.47,26.48,135500.0,22.2923,22.2923,22.2755,22.2839,135500.0
2013-12-23 15:50:00,26.48,26.51,26.47,26.5,606000.0,22.2839,22.3091,22.2755,22.3007,606000.0
2013-12-24 09:30:00,26.54,26.57,26.52,26.54,560000.0,22.3344,22.3596,22.3175,22.3344,560000.0
2013-12-24 09:40:00,26.55,26.58,26.55,26.58,207000.0,22.3428,22.368,22.3428,22.368,207000.0
2013-12-24 09:50:00,26.58,26.58,26.56,26.56,50500.0,22.368,22.368,22.3512,22.3512,50500.0
2013-12-24 10:00:00,26.57,26.59,26.55,26.58,171000.0,22.3596,22.3764,22.3428,22.368,171000.0
2013-12-24 10:10:00,26.58,26.59,26.57,26.59,77000.0,22.368,22.3764,22.3596,22.3764,77000.0
2013-12-24 10:20:00,26.59,26.62,26.59,26.62,148000.0,22.3764,22.4017,22.3764,22.4017,148000.0
2013-12-24 10:30:00,26.62,26.63,26.61,26.61,89000.0,22.4017,22.4101,22.3933,22.3933,89000.0
2013-12-24 10:40:00,26.61,26.61,26.58,26.59,66500.0,22.3933,22.3933,22.368,22.3764,66500.0
2013-12-24 10:50:00,26.59,26.63,26.58,26.62,131500.0,22.3764,22.4101,22.368,22.4017,131500.0
2013-12-24 11:00:00,26.62,26.62,26.59,26.6,107000.0,22.4017,22.4017,22.3764,22.3849,107000.0
2013-12-24 11:10:00,26.6,26.62,26.59,26.62,56000.0,22.3849,22.4017,22.3764,22.4017,56000.0
2013-12-24 11:20:00,26.62,26.62,26.61,26.62,89500.0,22.4017,22.4017,22.3933,22.4017,89500.0
2013-12-24 11:30:00,26.62,26.63,26.62,26.62,68500.0,22.4017,22.4101,22.4017,22.4017,68500.0
2013-12-24 11:40:00,26.62,26.62,26.61,26.61,66000.0,22.4017,22.4017,22.3933,22.3933,66000.0
2013-12-24 11:50:00,26.62,26.62,26.6,26.62,111500.0,22.4017,22.4017,22.3849,22.4017,111500.0
2013-12-24 12:00:00,26.62,26.62,26.6,26.61,96000.0,22.4017,22.4017,22.3849,22.3933,96000.0
2013-12-24 12:10:00,26.61,26.61,26.59,26.6,85500.0,22.3933,22.3933,22.3764,22.3849,85500.0
2013-12-24 12:20:00,26.6,26.6,26.58,26.59,127500.0,22.3849,22.3849,22.368,22.3764,127500.0
2013-12-24 12:30:00,26.59,26.6,26.59,26.6,190000.0,22.3764,22.3849,22.3764,22.3849,190000.0
2013-12-24 12:40:00,26.6,26.61,26.59,26.59,123000.0,22.3849,22.3933,22.3764,22.3764,123000.0
2013-12-24 12:50:00,26.59,26.62,26.58,26.62,449500.0,22.3764,22.4017,22.368,22.4017,449500.0
2013-12-26 09:30:00,26.73,26.73,26.68,26.72,229500.0,22.4943,22.4943,22.4522,22.4858,229500.0
2013-12-26 09:40:00,26.73,26.76,26.73,26.73,124500.0,22.4943,22.5195,22.4943,22.4943,124500.0
2013-12-26 09:50:00,26.74,26.75,26.68,26.68,78000.0,22.5027,22.5111,22.4522,22.4522,78000.0
2013-12-26 10:00:00,26.69,26.72,26.69,26.7,79500.0,22.4606,22.4858,22.4606,22.469,79500.0
2013-12-26 10:10:00,26.71,26.72,26.69,26.7,214500.0,22.4774,22.4858,22.4606,22.469,214500.0
2013-12-26 10:20:00,26.71,26.73,26.7,26.71,62000.0,22.4774,22.4943,22.469,22.4774,62000.0
2013-12-26 10:30:00,26.71,26.71,26.68,26.68,230500.0,22.4774,22.4774,22.4522,22.4522,230500.0
2013-12-26 10:40:00,26.68,26.69,26.64,26.65,33500.0,22.4522,22.4606,22.4185,22.4269,33500.0
2013-12-26 10:50:00,26.65,26.66,26.64,26.65,48000.0,22.4269,22.4353,22.4185,22.4269,48000.0
2013-12-26 11:00:00,26.66,26.66,26.65,26.65,32000.0,22.4353,22.4353,22.4269,22.4269,32000.0
2013-12-26 11:10:00,26.65,26.67,26.65,26.66,37500.0,22.4269,22.4438,22.4269,22.4353,37500.0
2013-12-26 11:20:00,26.65,26.66,26.65,26.65,33500.0,22.4269,22.4353,22.4269,22.4269,33500.0
2013-12-26 11:30:00,26.66,26.67,26.65,26.65,62000.0,22.4353,22.4438,22.4269,22.4269,62000.0
2013-12-26 11:40:00,26.66,26.66,26.63,26.64,38000.0,22.4353,22.4353,22.4101,22.4185,38000.0
2013-12-26 11:50:00,26.64,26.64,26.63,26.63,43000.0,22.4185,22.4185,22.4101,22.4101,43000.0
2013-12-26 12:00:00,26.63,26.63,26.62,26.62,69500.0,22.4101,22.4101,22.4017,22.4017,69500.0
2013-12-26 12:10:00,26.62,26.62,26.6,26.6,42500.0,22.4017,22.4017,22.3849,22.3849,42500.0
2013-12-26 12:20:00,26.61,26.62,26.6,26.62,443000.0,22.3933,22.4017,22.3849,22.4017,443000.0
2013-12-26 12:30:00,26.62,26.63,26.62,26.63,77500.0,22.4017,22.4101,22.4017,22.4101,77500.0
2013-12-26 12:40:00,26.63,26.65,26.63,26.65,85000.0,22.4101,22.4269,22.4101,22.4269,85000.0
2013-12-26 12:50:00,26.65,26.65,26.64,26.64,114500.0,22.4269,22.4269,22.4185,22.4185,114500.0
2013-12-26 13:00:00,26.64,26.64,26.63,26.64,108000.0,22.4185,22.4185,22.4101,22.4185,108000.0
2013-12-26 13:10:00,26.64,26.65,26.64,26.65,104500.0,22.4185,22.4269,22.4185,22.4269,104500.0
2013-12-26 13:20:00,26.65,26.65,26.64,26.64,59500.0,22.4269,22.4269,22.4185,22.4185,59500.0
2013-12-26 13:30:00,26.65,26.65,26.64,26.64,62500.0,22.4269,22.4269,22.4185,22.4185,62500.0
2013-12-26 13:40:00,26.64,26.65,26.63,26.63,35500.0,22.4185,22.4269,22.4101,22.4101,35500.0
2013-12-26 13:50:00,26.63,26.66,26.63,26.65,66000.0,22.4101,22.4353,22.4101,22.4269,66000.0
2013-12-26 14:00:00,26.65,26.66,26.64,26.65,142500.0,22.4269,22.4353,22.4185,22.4269,142500.0
2013-12-26 14:10:00,26.65,26.65,26.64,26.64,55000.0,22.4269,22.4269,22.4185,22.4185,55000.0
2013-12-26 14:20:00,26.64,26.65,26.64,26.65,102000.0,22.4185,22.4269,22.4185,22.4269,102000.0
2013-12-26 14:30:00,26.65,26.66,26.65,26.65,118500.0,22.4269,22.4353,22.4269,22.4269,118500.0
2013-12-26 14:40:00,26.65,26.65,26.62,26.63,80500.0,22.4269,22.4269,22.4017,22.4101,80500.0
2013-12-26 14:50:00,26.63,26.65,26.63,26.64,50000.0,22.4101,22.4269,22.4101,22.4185,50000.0
2013-12-26 15:00:00,26.64,26.65,26.63,26.65,61000.0,22.4185,22.4269,22.4101,22.4269,61000.0
2013-12-26 15:10:00,26.65,26.66,26.64,26.66,100500.0,22.4269,22.4353,22.4185,22.4353,100500.0
2013-12-26 15:20:00,26.66,26.66,26.65,26.66,74000.0,22.4353,22.4353,22.4269,22.4353,74000.0
2013-12-26 15:30:00,26.66,26.66,26.64,26.65,74000.0,22.4353,22.4353,22.4185,22.4269,74000.0
2013-12-26 15:40:00,26.65,26.66,26.63,26.63,104500.0,22.4269,22.4353,22.4101,22.4101,104500.0
2013-12-26 15:50:00,26.64,26.64,26.61,26.63,266000.0,22.4185,22.4185,22.3933,22.4101,266000.0
2013-12-27 09:30:00,26.66,26.73,26.66,26.66,237500.0,22.4353,22.4943,22.4353,22.4353,237500.0
2013-12-27 09:40:00,26.67,26.69,26.66,26.68,52000.0,22.4438,22.4606,22.4353,22.4522,52000.0
2013-12-27 09:50:00,26.68,26.71,26.68,26.69,104000.0,22.4522,22.4774,22.4522,22.4606,104000.0
2013-12-27 10:00:00,26.69,26.7,26.67,26.67,41000.0,22.4606,22.469,22.4438,22.4438,41000.0
2013-12-27 10:10:00,26.67,26.68,26.66,26.68,55500.0,22.4438,22.4522,22.4353,22.4522,55500.0
2013-12-27 10:20:00,26.68,26.68,26.63,26.64,49000.0,22.4522,22.4522,22.4101,22.4185,49000.0
2013-12-27 10:30:00,26.64,26.65,26.63,26.63,130000.0,22.4185,22.4269,22.4101,22.4101,130000.0
2013-12-27 10:40:00,26.62,26.63,26.61,26.61,44500.0,22.4017,22.4101,22.3933,22.3933,44500.0
2013-12-27 10:50:00,26.61,26.64,26.61,26.62,175000.0,22.3933,22.4185,22.3933,22.4017,175000.0
2013-12-27 11:00:00,26.63,26.66,26.62,26.66,149000.0,22.4101,22.4353,22.4017,22.4353,149000.0
2013-12-27 11:10:00,26.65,26.67,26.64,26.67,58000.0,22.4269,22.4438,22.4185,22.4438,58000.0
2013-12-27 11:20:00,26.67,26.67,26.64,26.66,170500.0,22.4438,22.4438,22.4185,22.4353,170500.0
2013-12-27 11:30:00,26.66,26.67,26.64,26.64,70500.0,22.4353,22.4438,22.4185,22.4185,70500.0
2013-12-27 11:40:00,26.63,26.65,26.63,26.65,39000.0,22.4101,22.4269,22.4101,22.4269,39000.0
2013-12-27 11:50:00,26.65,26.67,26.65,26.66,52500.0,22.4269,22.4438,22.4269,22.4353,52500.0
2013-12-27 12:00:00,26.66,26.66,26.64,26.66,80000.0,22.4353,22.4353,22.4185,22.4353,80000.0
2013-12-27 12:10:00,26.66,26.67,26.64,26.65,95500.0,22.4353,22.4438,22.4185,22.4269,95500.0
2013-12-27 12:20:00,26.66,26.67,26.65,26.66,57000.0,22.4353,22.4438,22.4269,22.4353,57000.0
2013-12-27 12:30:00,26.65,26.66,26.64,26.65,40000.0,22.4269,22.4353,22.4185,22.4269,40000.0
2013-12-27 12:40:00,26.65,26.65,26.63,26.64,57000.0,22.4269,22.4269,22.4101,22.4185,57000.0
2013-12-27 12:50:00,26.64,26.64,26.62,26.64,48000.0,22.4185,22.4185,22.4017,22.4185,48000.0
2013-12-27 13:00:00,26.63,26.65,26.63,26.64,64000.0,22.4101,22.4269,22.4101,22.4185,64000.0
2013-12-27 13:10:00,26.64,26.64,26.63,26.64,45500.0,22.4185,22.4185,22.4101,22.4185,45500.0
2013-12-27 13:20:00,26.64,26.64,26.63,26.64,34000.0,22.4185,22.4185,22.4101,22.4185,34000.0
2013-12-27 13:30:00,26.64,26.64,26.62,26.63,34000.0,22.4185,22.4185,22.4017,22.4101,34000.0
2013-12-27 13:40:00,26.63,26.63,26.62,26.63,46000.0,22.4101,22.4101,22.4017,22.4101,46000.0
2013-12-27 13:50:00,26.63,26.64,26.62,26.63,43500.0,22.4101,22.4185,22.4017,22.4101,43500.0
2013-12-27 14:00:00,26.64,26.64,26.63,26.64,56500.0,22.4185,22.4185,22.4101,22.4185,56500.0
2013-12-27 14:10:00,26.64,26.65,26.63,26.64,57000.0,22.4185,22.4269,22.4101,22.4185,57000.0
2013-12-27 14:20:00,26.65,26.66,26.64,26.65,216500.0,22.4269,22.4353,22.4185,22.4269,216500.0
2013-12-27 14:30:00,26.66,26.66,26.64,26.65,299500.0,22.4353,22.4353,22.4185,22.4269,299500.0
2013-12-27 14:40:00,26.65,26.66,26.65,26.66,81500.0,22.4269,22.4353,22.4269,22.4353,81500.0
2013-12-27 14:50:00,26.66,26.66,26.64,26.64,68000.0,22.4353,22.4353,22.4185,22.4185,68000.0
2013-12-27 15:00:00,26.64,26.65,26.64,26.65,80000.0,22.4185,22.4269,22.4185,22.4269,80000.0
2013-12-27 15:10:00,26.65,26.65,26.64,26.65,64500.0,22.4269,22.4269,22.4185,22.4269,64500.0
2013-12-27 15:20:00,26.65,26.67,26.64,26.67,60500.0,22.4269,22.4438,22.4185,22.4438,60500.0
2013-12-27 15:30:00,26.66,26.67,26.66,26.66,88000.0,22.4353,22.4438,22.4353,22.4353,88000.0
2013-12-27 15:40:00,26.66,26.66,26.65,26.66,49500.0,22.4353,22.4353,22.4269,22.4353,49500.0
2013-12-27 15:50:00,26.65,26.66,26.64,26.65,163500.0,22.4269,22.4353,22.4185,22.4269,163500.0
2013-12-30 09:30:00,26.64,26.68,26.64,26.66,211500.0,22.4185,22.4522,22.4185,22.4353,211500.0
2013-12-30 09:40:00,26.66,26.69,26.65,26.66,67000.0,22.4353,22.4606,22.4269,22.4353,67000.0
2013-12-30 09:50:00,26.67,26.67,26.65,26.65,83500.0,22.4438,22.4438,22.4269,22.4269,83500.0
2013-12-30 10:00:00,26.64,26.67,26.64,26.64,82500.0,22.4185,22.4438,22.4185,22.4185,82500.0
2013-12-30 10:10:00,26.65,26.66,26.64,26.65,65500.0,22.4269,22.4353,22.4185,22.4269,65500.0
2013-12-30 10:20:00,26.65,26.66,26.62,26.62,99000.0,22.4269,22.4353,22.4017,22.4017,99000.0
2013-12-30 10:30:00,26.62,26.66,26.62,26.64,76500.0,22.4017,22.4353,22.4017,22.4185,76500.0
2013-12-30 10:40:00,26.64,26.65,26.64,26.64,43000.0,22.4185,22.4269,22.4185,22.4185,43000.0
2013-12-30 10:50:00,26.64,26.65,26.63,26.65,57000.0,22.4185,22.4269,22.4101,22.4269,57000.0
2013-12-30 11:00:00,26.65,26.66,26.64,26.65,63000.0,22.4269,22.4353,22.4185,22.4269,63000.0
2013-12-30 11:10:00,26.65,26.66,26.65,26.66,48000.0,22.4269,22.4353,22.4269,22.4353,48000.0
2013-12-30 11:20:00,26.66,26.68,26.66,26.67,52000.0,22.4353,22.4522,22.4353,22.4438,52000.0
2013-12-30 11:30:00,26.67,26.68,26.66,26.66,144500.0,22.4438,22.4522,22.4353,22.4353,144500.0
2013-12-30 11:40:00,26.66,26.7,26.66,26.69,184000.0,22.4353,22.469,22.4353,22.4606,184000.0
2013-12-30 11:50:00,26.69,26.71,26.69,26.71,356000.0,22.4606,22.4774,22.4606,22.4774,356000.0
2013-12-30 12:00:00,26.71,26.72,26.7,26.71,29000.0,22.4774,22.4858,22.469,22.4774,29000.0
2013-12-30 12:10:00,26.71,26.71,26.7,26.7,65500.0,22.4774,22.4774,22.469,22.469,65500.0
2013-12-30 12:20:00,26.7,26.7,26.69,26.69,52500.0,22.469,22.469,22.4606,22.4606,52500.0
2013-12-30 12:30:00,26.69,26.69,26.68,26.68,63000.0,22.4606,22.4606,22.4522,22.4522,63000.0
2013-12-30 12:40:00,26.68,26.69,26.67,26.68,53000.0,22.4522,22.4606,22.4438,22.4522,53000.0
2013-12-30 12:50:00,26.68,26.69,26.68,26.68,42500.0,22.4522,22.4606,22.4522,22.4522,42500.0
2013-12-30 13:00:00,26.68,26.7,26.68,26.7,26500.0,22.4522,22.469,22.4522,22.469,26500.0
2013-12-30 13:10:00,26.69,26.7,26.68,26.69,78500.0,22.4606,22.469,22.4522,22.4606,78500.0
2013-12-30 13:20:00,26.68,26.69,26.68,26.69,35000.0,22.4522,22.4606,22.4522,22.4606,35000.0
2013-12-30 13:30:00,26.69,26.7,26.69,26.69,47000.0,22.4606,22.469,22.4606,22.4606,47000.0
2013-12-30 13:40:00,26.69,26.7,26.68,26.69,43000.0,22.4606,22.469,22.4522,22.4606,43000.0
2013-12-30 13:50:00,26.69,26.7,26.69,26.7,68500.0,22.4606,22.469,22.4606,22.469,68500.0
2013-12-30 14:00:00,26.7,26.71,26.69,26.7,30500.0,22.469,22.4774,22.4606,22.469,30500.0
2013-12-30 14:10:00,26.7,26.71,26.7,26.71,33000.0,22.469,22.4774,22.469,22.4774,33000.0
2013-12-30 14:20:00,26.71,26.71,26.7,26.71,60000.0,22.4774,22.4774,22.469,22.4774,60000.0
2013-12-30 14:30:00,26.7,26.72,26.7,26.72,53000.0,22.469,22.4858,22.469,22.4858,53000.0
2013-12-30 14:40:00,26.72,26.73,26.72,26.73,134000.0,22.4858,22.4943,22.4858,22.4943,134000.0
2013-12-30 14:50:00,26.73,26.73,26.71,26.72,70500.0,22.4943,22.4943,22.4774,22.4858,70500.0
2013-12-30 15:00:00,26.71,26.73,26.71,26.71,105500.0,22.4774,22.4943,22.4774,22.4774,105500.0
2013-12-30 15:10:00,26.71,26.72,26.7,26.71,63000.0,22.4774,22.4858,22.469,22.4774,63000.0
2013-12-30 15:20:00,26.71,26.72,26.7,26.7,105000.0,22.4774,22.4858,22.469,22.469,105000.0
2013-12-30 15:30:00,26.7,26.71,26.69,26.7,49000.0,22.469,22.4774,22.4606,22.469,49000.0
2013-12-30 15:40:00,26.69,26.7,26.69,26.69,113500.0,22.4606,22.469,22.4606,22.4606,113500.0
2013-12-30 15:50:00,26.69,26.69,26.68,26.68,190500.0,22.4606,22.4606,22.4522,22.4522,190500.0
2013-12-31 09:30:00,26.76,26.77,26.73,26.75,208500.0,22.5195,22.5279,22.4943,22.5111,208500.0
2013-12-31 09:40:00,26.75,26.75,26.72,26.74,30000.0,22.5111,22.5111,22.4858,22.5027,30000.0
2013-12-31 09:50:00,26.75,26.79,26.74,26.78,31000.0,22.5111,22.5447,22.5027,22.5363,31000.0
2013-12-31 10:00:00,26.78,26.82,26.76,26.79,184000.0,22.5363,22.57,22.5195,22.5447,184000.0
2013-12-31 10:10:00,26.78,26.79,26.74,26.75,40500.0,22.5363,22.5447,22.5027,22.5111,40500.0
2013-12-31 10:20:00,26.74,26.77,26.74,26.76,40500.0,22.5027,22.5279,22.5027,22.5195,40500.0
2013-12-31 10:30:00,26.77,26.78,26.76,26.76,42500.0,22.5279,22.5363,22.5195,22.5195,42500.0
2013-12-31 10:40:00,26.77,26.78,26.76,26.76,86000.0,22.5279,22.5363,22.5195,22.5195,86000.0
2013-12-31 10:50:00,26.76,26.79,26.76,26.79,65500.0,22.5195,22.5447,22.5195,22.5447,65500.0
2013-12-31 11:00:00,26.8,26.82,26.8,26.81,171000.0,22.5532,22.57,22.5532,22.5616,171000.0
2013-12-31 11:10:00,26.81,26.82,26.79,26.79,138000.0,22.5616,22.57,22.5447,22.5447,138000.0
2013-12-31 11:20:00,26.8,26.81,26.79,26.8,84500.0,22.5532,22.5616,22.5447,22.5532,84500.0
2013-12-31 11:30:00,26.81,26.81,26.8,26.8,59000.0,22.5616,22.5616,22.5532,22.5532,59000.0
2013-12-31 11:40:00,26.8,26.81,26.79,26.79,269000.0,22.5532,22.5616,22.5447,22.5447,269000.0
2013-12-31 11:50:00,26.79,26.79,26.79,26.79,86500.0,22.5447,22.5447,22.5447,22.5447,86500.0
2013-12-31 12:00:00,26.79,26.8,26.79,26.8,73000.0,22.5447,22.5532,22.5447,22.5532,73000.0
2013-12-31 12:10:00,26.81,26.81,26.8,26.8,53000.0,22.5616,22.5616,22.5532,22.5532,53000.0
2013-12-31 12:20:00,26.8,26.8,26.8,26.8,67500.0,22.5532,22.5532,22.5532,22.5532,67500.0
2013-12-31 12:30:00,26.8,26.81,26.8,26.81,95000.0,22.5532,22.5616,22.5532,22.5616,95000.0
2013-12-31 12:40:00,26.81,26.81,26.79,26.79,96000.0,22.5616,22.5616,22.5447,22.5447,96000.0
2013-12-31 12:50:00,26.79,26.8,26.79,26.8,81500.0,22.5447,22.5532,22.5447,22.5532,81500.0
2013-12-31 13:00:00,26.8,26.8,26.78,26.79,73500.0,22.5532,22.5532,22.5363,22.5447,73500.0
2013-12-31 13:10:00,26.79,26.79,26.78,26.79,115000.0,22.5447,22.5447,22.5363,22.5447,115000.0
2013-12-31 13:20:00,26.79,26.8,26.78,26.8,55000.0,22.5447,22.5532,22.5363,22.5532,55000.0
2013-12-31 13:30:00,26.79,26.8,26.79,26.79,46500.0,22.5447,22.5532,22.5447,22.5447,46500.0
2013-12-31 13:40:00,26.8,26.8,26.79,26.8,90500.0,22.5532,22.5532,22.5447,22.5532,90500.0
2013-12-31 13:50:00,26.8,26.81,26.79,26.8,54500.0,22.5532,22.5616,22.5447,22.5532,54500.0
2013-12-31 14:00:00,26.8,26.8,26.78,26.79,28500.0,22.5532,22.5532,22.5363,22.5447,28500.0
2013-12-31 14:10:00,26.79,26.8,26.79,26.79,88500.0,22.5447,22.5532,22.5447,22.5447,88500.0
2013-12-31 14:20:00,26.79,26.8,26.77,26.77,66500.0,22.5447,22.5532,22.5279,22.5279,66500.0
2013-12-31 14:30:00,26.78,26.78,26.75,26.75,53000.0,22.5363,22.5363,22.5111,22.5111,53000.0
2013-12-31 14:40:00,26.75,26.76,26.74,26.74,73000.0,22.5111,22.5195,22.5027,22.5027,73000.0
2013-12-31 14:50:00,26.75,26.76,26.74,26.75,33500.0,22.5111,22.5195,22.5027,22.5111,33500.0
2013-12-31 15:00:00,26.75,26.75,26.74,26.74,38000.0,22.5111,22.5111,22.5027,22.5027,38000.0
2013-12-31 15:10:00,26.74,26.76,26.74,26.76,77500.0,22.5027,22.5195,22.5027,22.5195,77500.0
2013-12-31 15:20:00,26.76,26.78,26.75,26.77,50500.0,22.5195,22.5363,22.5111,22.5279,50500.0
2013-12-31 15:30:00,26.77,26.79,26.77,26.78,466500.0,22.5279,22.5447,22.5279,22.5363,466500.0
2013-12-31 15:40:00,26.78,26.81,26.77,26.8,98000.0,22.5363,22.5616,22.5279,22.5532,98000.0
2013-12-31 15:50:00,26.79,26.8,26.75,26.77,702500.0,22.5447,22.5532,22.5111,22.5279,702500.0
2014-01-02 09:30:00,26.7,26.71,26.57,26.57,565500.0,22.469,22.4774,22.3596,22.3596,565500.0
2014-01-02 09:40:00,26.57,26.66,26.55,26.65,229500.0,22.3596,22.4353,22.3428,22.4269,229500.0
2014-01-02 09:50:00,26.64,26.68,26.61,26.66,113000.0,22.4185,22.4522,22.3933,22.4353,113000.0
2014-01-02 10:00:00,26.64,26.65,26.57,26.65,203500.0,22.4185,22.4269,22.3596,22.4269,203500.0
2014-01-02 10:10:00,26.65,26.68,26.65,26.67,126000.0,22.4269,22.4522,22.4269,22.4438,126000.0
2014-01-02 10:20:00,26.67,26.68,26.63,26.64,157500.0,22.4438,22.4522,22.4101,22.4185,157500.0
2014-01-02 10:30:00,26.63,26.65,26.62,26.62,106000.0,22.4101,22.4269,22.4017,22.4017,106000.0
2014-01-02 10:40:00,26.62,26.68,26.62,26.65,90500.0,22.4017,22.4522,22.4017,22.4269,90500.0
2014-01-02 10:50:00,26.66,26.66,26.62,26.63,124500.0,22.4353,22.4353,22.4017,22.4101,124500.0
2014-01-02 11:00:00,26.63,26.63,26.6,26.62,87500.0,22.4101,22.4101,22.3849,22.4017,87500.0
2014-01-02 11:10:00,26.61,26.63,26.6,26.62,106000.0,22.3933,22.4101,22.3849,22.4017,106000.0
2014-01-02 11:20:00,26.61,26.62,26.57,26.58,157000.0,22.3933,22.4017,22.3596,22.368,157000.0
2014-01-02 11:30:00,26.58,26.58,26.54,26.54,107000.0,22.368,22.368,22.3344,22.3344,107000.0
2014-01-02 11:40:00,26.54,26.55,26.49,26.5,185000.0,22.3344,22.3428,22.2923,22.3007,185000.0
2014-01-02 11:50:00,26.49,26.49,26.44,26.45,146000.0,22.2923,22.2923,22.2502,22.2586,146000.0
2014-01-02 12:00:00,26.46,26.5,26.45,26.49,481500.0,22.267,22.3007,22.2586,22.2923,481500.0
2014-01-02 12:10:00,26.5,26.5,26.47,26.48,104500.0,22.3007,22.3007,22.2755,22.2839,104500.0
2014-01-02 12:20:00,26.49,26.49,26.45,26.47,76000.0,22.2923,22.2923,22.2586,22.2755,76000.0
2014-01-02 12:30:00,26.47,26.48,26.44,26.47,53500.0,22.2755,22.2839,22.2502,22.2755,53500.0
2014-01-02 12:40:00,26.47,26.48,26.43,26.46,114500.0,22.2755,22.2839,22.2418,22.267,114500.0
2014-01-02 12:50:00,26.45,26.47,26.45,26.47,92500.0,22.2586,22.2755,22.2586,22.2755,92500.0
2014-01-02 13:00:00,26.47,26.48,26.46,26.46,146500.0,22.2755,22.2839,22.267,22.267,146500.0
2014-01-02 13:10:00,26.45,26.46,26.44,26.44,48000.0,22.2586,22.267,22.2502,22.2502,48000.0
2014-01-02 13:20:00,26.44,26.45,26.42,26.43,66000.0,22.2502,22.2586,22.2334,22.2418,66000.0
2014-01-02 13:30:00,26.43,26.44,26.41,26.43,87500.0,22.2418,22.2502,22.225,22.2418,87500.0
2014-01-02 13:40:00,26.43,26.45,26.42,26.44,100000.0,22.2418,22.2586,22.2334,22.2502,100000.0
2014-01-02 13:50:00,26.44,26.45,26.42,26.45,55500.0,22.2502,22.2586,22.2334,22.2586,55500.0
2014-01-02 14:00:00,26.45,26.48,26.45,26.47,111500.0,22.2586,22.2839,22.2586,22.2755,111500.0
2014-01-02 14:10:00,26.48,26.49,26.41,26.41,194500.0,22.2839,22.2923,22.225,22.225,194500.0
2014-01-02 14:20:00,26.42,26.45,26.4,26.43,136500.0,22.2334,22.2586,22.2165,22.2418,136500.0
2014-01-02 14:30:00,26.43,26.45,26.43,26.44,260000.0,22.2418,22.2586,22.2418,22.2502,260000.0
2014-01-02 14:40:00,26.45,26.47,26.44,26.45,216500.0,22.2586,22.2755,22.2502,22.2586,216500.0
2014-01-02 14:50:00,26.45,26.46,26.42,26.43,124500.0,22.2586,22.267,22.2334,22.2418,124500.0
2014-01-02 15:00:00,26.43,26.46,26.43,26.45,119500.0,22.2418,22.267,22.2418,22.2586,119500.0
2014-01-02 15:10:00,26.46,26.49,26.46,26.49,327500.0,22.267,22.2923,22.267,22.2923,327500.0
2014-01-02 15:20:00,26.48,26.49,26.46,26.46,230500.0,22.2839,22.2923,22.267,22.267,230500.0
2014-01-02 15:30:00,26.46,26.47,26.44,26.45,99000.0,22.267,22.2755,22.2502,22.2586,99000.0
2014-01-02 15:40:00,26.44,26.49,26.44,26.48,112000.0,22.2502,22.2923,22.2502,22.2839,112000.0
2014-01-02 15:50:00,26.49,26.5,26.47,26.48,230500.0,22.2923,22.3007,22.2755,22.2839,230500.0
2014-01-03 09:30:00,26.56,26.62,26.54,26.6,332500.0,22.3512,22.4017,22.3344,22.3849,332500.0
2014-01-03 09:40:00,26.6,26.62,26.58,26.62,106500.0,22.3849,22.4017,22.368,22.4017,106500.0
2014-01-03 09:50:00,26.63,26.64,26.62,26.62,91000.0,22.4101,22.4185,22.4017,22.4017,91000.0
2014-01-03 10:00:00,26.63,26.64,26.6,26.6,78000.0,22.4101,22.4185,22.3849,22.3849,78000.0
2014-01-03 10:10:00,26.59,26.63,26.59,26.59,65500.0,22.3764,22.4101,22.3764,22.3764,65500.0
2014-01-03 10:20:00,26.59,26.63,26.59,26.62,82000.0,22.3764,22.4101,22.3764,22.4017,82000.0
2014-01-03 10:30:00,26.62,26.64,26.61,26.63,192000.0,22.4017,22.4185,22.3933,22.4101,192000.0
2014-01-03 10:40:00,26.62,26.64,26.59,26.6,89000.0,22.4017,22.4185,22.3764,22.3849,89000.0
2014-01-03 10:50:00,26.6,26.63,26.6,26.62,91500.0,22.3849,22.4101,22.3849,22.4017,91500.0
2014-01-03 11:00:00,26.62,26.63,26.62,26.63,74500.0,22.4017,22.4101,22.4017,22.4101,74500.0
2014-01-03 11:10:00,26.64,26.64,26.57,26.59,66500.0,22.4185,22.4185,22.3596,22.3764,66500.0
2014-01-03 11:20:00,26.58,26.59,26.56,26.56,125500.0,22.368,22.3764,22.3512,22.3512,125500.0
2014-01-03 11:30:00,26.56,26.57,26.55,26.56,87500.0,22.3512,22.3596,22.3428,22.3512,87500.0
2014-01-03 11:40:00,26.56,26.57,26.53,26.54,58000.0,22.3512,22.3596,22.3259,22.3344,58000.0
2014-01-03 11:50:00,26.53,26.55,26.51,26.52,73500.0,22.3259,22.3428,22.3091,22.3175,73500.0
2014-01-03 12:00:00,26.52,26.53,26.51,26.53,73500.0,22.3175,22.3259,22.3091,22.3259,73500.0
2014-01-03 12:10:00,26.53,26.55,26.53,26.54,42500.0,22.3259,22.3428,22.3259,22.3344,42500.0
2014-01-03 12:20:00,26.55,26.56,26.54,26.56,58500.0,22.3428,22.3512,22.3344,22.3512,58500.0
2014-01-03 12:30:00,26.57,26.58,26.56,26.58,61500.0,22.3596,22.368,22.3512,22.368,61500.0
2014-01-03 12:40:00,26.57,26.58,26.57,26.57,56500.0,22.3596,22.368,22.3596,22.3596,56500.0
2014-01-03 12:50:00,26.57,26.58,26.56,26.56,51500.0,22.3596,22.368,22.3512,22.3512,51500.0
2014-01-03 13:00:00,26.56,26.58,26.56,26.57,64500.0,22.3512,22.368,22.3512,22.3596,64500.0
2014-01-03 13:10:00,26.57,26.58,26.56,26.57,48500.0,22.3596,22.368,22.3512,22.3596,48500.0
2014-01-03 13:20:00,26.56,26.57,26.56,26.57,105000.0,22.3512,22.3596,22.3512,22.3596,105000.0
2014-01-03 13:30:00,26.56,26.57,26.55,26.56,68500.0,22.3512,22.3596,22.3428,22.3512,68500.0
2014-01-03 13:40:00,26.56,26.56,26.54,26.55,67000.0,22.3512,22.3512,22.3344,22.3428,67000.0
2014-01-03 13:50:00,26.55,26.56,26.55,26.55,150500.0,22.3428,22.3512,22.3428,22.3428,150500.0
2014-01-03 14:00:00,26.56,26.57,26.55,26.55,65500.0,22.3512,22.3596,22.3428,22.3428,65500.0
2014-01-03 14:10:00,26.55,26.57,26.55,26.56,100500.0,22.3428,22.3596,22.3428,22.3512,100500.0
2014-01-03 14:20:00,26.56,26.57,26.55,26.55,99000.0,22.3512,22.3596,22.3428,22.3428,99000.0
2014-01-03 14:30:00,26.56,26.57,26.55,26.57,109500.0,22.3512,22.3596,22.3428,22.3596,109500.0
2014-01-03 14:40:00,26.57,26.61,26.57,26.61,154000.0,22.3596,22.3933,22.3596,22.3933,154000.0
2014-01-03 14:50:00,26.6,26.62,26.6,26.61,201500.0,22.3849,22.4017,22.3849,22.3933,201500.0
2014-01-03 15:00:00,26.61,26.62,26.6,26.62,144000.0,22.3933,22.4017,22.3849,22.4017,144000.0
2014-01-03 15:10:00,26.61,26.65,26.61,26.63,341000.0,22.3933,22.4269,22.3933,22.4101,341000.0
2014-01-03 15:20:00,26.64,26.65,26.63,26.65,301500.0,22.4185,22.4269,22.4101,22.4269,301500.0
2014-01-03 15:30:00,26.65,26.66,26.64,26.64,129500.0,22.4269,22.4353,22.4185,22.4185,129500.0
2014-01-03 15:40:00,26.64,26.64,26.61,26.62,254000.0,22.4185,22.4185,22.3933,22.4017,254000.0
2014-01-03 15:50:00,26.62,26.62,26.58,26.59,285000.0,22.4017,22.4017,22.368,22.3764,285000.0
2014-01-06 09:30:00,26.7,26.72,26.6,26.61,527500.0,22.469,22.4858,22.3849,22.3933,527500.0
2014-01-06 09:40:00,26.61,26.61,26.53,26.54,456500.0,22.3933,22.3933,22.3259,22.3344,456500.0
2014-01-06 09:50:00,26.52,26.56,26.52,26.55,93500.0,22.3175,22.3512,22.3175,22.3428,93500.0
2014-01-06 10:00:00,26.54,26.54,26.5,26.54,217000.0,22.3344,22.3344,22.3007,22.3344,217000.0
2014-01-06 10:10:00,26.52,26.58,26.52,26.58,101500.0,22.3175,22.368,22.3175,22.368,101500.0
2014-01-06 10:20:00,26.59,26.59,26.56,26.57,55000.0,22.3764,22.3764,22.3512,22.3596,55000.0
2014-01-06 10:30:00,26.57,26.58,26.56,26.56,178500.0,22.3596,22.368,22.3512,22.3512,178500.0
2014-01-06 10:40:00,26.55,26.56,26.52,26.53,74500.0,22.3428,22.3512,22.3175,22.3259,74500.0
2014-01-06 10:50:00,26.52,26.55,26.48,26.49,282500.0,22.3175,22.3428,22.2839,22.2923,282500.0
2014-01-06 11:00:00,26.48,26.51,26.48,26.5,43500.0,22.2839,22.3091,22.2839,22.3007,43500.0
2014-01-06 11:10:00,26.49,26.49,26.44,26.44,64000.0,22.2923,22.2923,22.2502,22.2502,64000.0
2014-01-06 11:20:00,26.45,26.46,26.43,26.44,66000.0,22.2586,22.267,22.2418,22.2502,66000.0
2014-01-06 11:30:00,26.45,26.46,26.42,26.44,47500.0,22.2586,22.267,22.2334,22.2502,47500.0
2014-01-06 11:40:00,26.44,26.46,26.44,26.45,119500.0,22.2502,22.267,22.2502,22.2586,119500.0
2014-01-06 11:50:00,26.44,26.46,26.44,26.46,92500.0,22.2502,22.267,22.2502,22.267,92500.0
2014-01-06 12:00:00,26.46,26.46,26.43,26.45,98000.0,22.267,22.267,22.2418,22.2586,98000.0
2014-01-06 12:10:00,26.45,26.46,26.44,26.45,129500.0,22.2586,22.267,22.2502,22.2586,129500.0
2014-01-06 12:20:00,26.45,26.47,26.44,26.44,173500.0,22.2586,22.2755,22.2502,22.2502,173500.0
2014-01-06 12:30:00,26.44,26.45,26.42,26.44,350500.0,22.2502,22.2586,22.2334,22.2502,350500.0
2014-01-06 12:40:00,26.44,26.44,26.43,26.44,86000.0,22.2502,22.2502,22.2418,22.2502,86000.0
2014-01-06 12:50:00,26.44,26.47,26.44,26.46,70000.0,22.2502,22.2755,22.2502,22.267,70000.0
2014-01-06 13:00:00,26.46,26.46,26.43,26.44,307000.0,22.267,22.267,22.2418,22.2502,307000.0
2014-01-06 13:10:00,26.43,26.45,26.43,26.45,147000.0,22.2418,22.2586,22.2418,22.2586,147000.0
2014-01-06 13:20:00,26.45,26.46,26.44,26.44,193500.0,22.2586,22.267,22.2502,22.2502,193500.0
2014-01-06 13:30:00,26.44,26.45,26.42,26.44,162000.0,22.2502,22.2586,22.2334,22.2502,162000.0
2014-01-06 13:40:00,26.45,26.46,26.44,26.44,372000.0,22.2586,22.267,22.2502,22.2502,372000.0
2014-01-06 13:50:00,26.44,26.5,26.44,26.49,662500.0,22.2502,22.3007,22.2502,22.2923,662500.0
2014-01-06 14:00:00,26.49,26.5,26.46,26.46,101500.0,22.2923,22.3007,22.267,22.267,101500.0
2014-01-06 14:10:00,26.47,26.49,26.45,26.45,91000.0,22.2755,22.2923,22.2586,22.2586,91000.0
2014-01-06 14:20:00,26.46,26.48,26.45,26.46,170000.0,22.267,22.2839,22.2586,22.267,170000.0
2014-01-06 14:30:00,26.45,26.49,26.45,26.49,440500.0,22.2586,22.2923,22.2586,22.2923,440500.0
2014-01-06 14:40:00,26.49,26.51,26.48,26.49,758500.0,22.2923,22.3091,22.2839,22.2923,758500.0
2014-01-06 14:50:00,26.49,26.5,26.48,26.49,102000.0,22.2923,22.3007,22.2839,22.2923,102000.0
2014-01-06 15:00:00,26.49,26.49,26.46,26.47,104500.0,22.2923,22.2923,22.267,22.2755,104500.0
2014-01-06 15:10:00,26.47,26.49,26.47,26.48,85500.0,22.2755,22.2923,22.2755,22.2839,85500.0
2014-01-06 15:20:00,26.48,26.49,26.47,26.47,235500.0,22.2839,22.2923,22.2755,22.2755,235500.0
2014-01-06 15:30:00,26.47,26.48,26.44,26.45,608000.0,22.2755,22.2839,22.2502,22.2586,608000.0
2014-01-06 15:40:00,26.45,26.47,26.44,26.45,194000.0,22.2586,22.2755,22.2502,22.2586,194000.0
2014-01-06 15:50:00,26.46,26.46,26.42,26.43,640000.0,22.267,22.267,22.2334,22.2418,640000.0
2014-01-07 09:30:00,26.52,26.56,26.5,26.56,209000.0,22.3175,22.3512,22.3007,22.3512,209000.0
2014-01-07 09:40:00,26.55,26.58,26.54,26.56,87500.0,22.3428,22.368,22.3344,22.3512,87500.0
2014-01-07 09:50:00,26.57,26.62,26.56,26.62,198000.0,22.3596,22.4017,22.3512,22.4017,198000.0
2014-01-07 10:00:00,26.62,26.64,26.62,26.63,100000.0,22.4017,22.4185,22.4017,22.4101,100000.0
2014-01-07 10:10:00,26.63,26.65,26.63,26.65,121000.0,22.4101,22.4269,22.4101,22.4269,121000.0
2014-01-07 10:20:00,26.65,26.69,26.65,26.67,65500.0,22.4269,22.4606,22.4269,22.4438,65500.0
2014-01-07 10:30:00,26.68,26.71,26.68,26.71,140000.0,22.4522,22.4774,22.4522,22.4774,140000.0
2014-01-07 10:40:00,26.71,26.72,26.69,26.69,189000.0,22.4774,22.4858,22.4606,22.4606,189000.0
2014-01-07 10:50:00,26.69,26.7,26.68,26.69,39500.0,22.4606,22.469,22.4522,22.4606,39500.0
2014-01-07 11:00:00,26.69,26.69,26.68,26.69,54500.0,22.4606,22.4606,22.4522,22.4606,54500.0
2014-01-07 11:10:00,26.69,26.69,26.68,26.69,104500.0,22.4606,22.4606,22.4522,22.4606,104500.0
2014-01-07 11:20:00,26.69,26.69,26.66,26.67,25500.0,22.4606,22.4606,22.4353,22.4438,25500.0
2014-01-07 11:30:00,26.67,26.68,26.67,26.68,38500.0,22.4438,22.4522,22.4438,22.4522,38500.0
2014-01-07 11:40:00,26.68,26.68,26.66,26.67,59500.0,22.4522,22.4522,22.4353,22.4438,59500.0
2014-01-07 11:50:00,26.67,26.67,26.66,26.66,63000.0,22.4438,22.4438,22.4353,22.4353,63000.0
2014-01-07 12:00:00,26.66,26.66,26.65,26.65,32000.0,22.4353,22.4353,22.4269,22.4269,32000.0
2014-01-07 12:10:00,26.65,26.65,26.64,26.65,56000.0,22.4269,22.4269,22.4185,22.4269,56000.0
2014-01-07 12:20:00,26.65,26.66,26.65,26.65,50500.0,22.4269,22.4353,22.4269,22.4269,50500.0
2014-01-07 12:30:00,26.65,26.67,26.65,26.65,52000.0,22.4269,22.4438,22.4269,22.4269,52000.0
2014-01-07 12:40:00,26.65,26.66,26.64,26.65,26500.0,22.4269,22.4353,22.4185,22.4269,26500.0
2014-01-07 12:50:00,26.65,26.66,26.65,26.66,48000.0,22.4269,22.4353,22.4269,22.4353,48000.0
2014-01-07 13:00:00,26.66,26.66,26.65,26.66,49500.0,22.4353,22.4353,22.4269,22.4353,49500.0
2014-01-07 13:10:00,26.66,26.66,26.65,26.66,63500.0,22.4353,22.4353,22.4269,22.4353,63500.0
2014-01-07 13:20:00,26.66,26.66,26.64,26.65,14500.0,22.4353,22.4353,22.4185,22.4269,14500.0
2014-01-07 13:30:00,26.65,26.66,26.65,26.66,64500.0,22.4269,22.4353,22.4269,22.4353,64500.0
2014-01-07 13:40:00,26.66,26.66,26.65,26.65,22000.0,22.4353,22.4353,22.4269,22.4269,22000.0
2014-01-07 13:50:00,26.64,26.64,26.6,26.6,45500.0,22.4185,22.4185,22.3849,22.3849,45500.0
2014-01-07 14:00:00,26.6,26.6,26.55,26.55,94000.0,22.3849,22.3849,22.3428,22.3428,94000.0
2014-01-07 14:10:00,26.56,26.58,26.56,26.58,81000.0,22.3512,22.368,22.3512,22.368,81000.0
2014-01-07 14:20:00,26.57,26.61,26.57,26.61,63000.0,22.3596,22.3933,22.3596,22.3933,63000.0
2014-01-07 14:30:00,26.61,26.64,26.61,26.63,39000.0,22.3933,22.4185,22.3933,22.4101,39000.0
2014-01-07 14:40:00,26.62,26.64,26.62,26.63,267500.0,22.4017,22.4185,22.4017,22.4101,267500.0
2014-01-07 14:50:00,26.63,26.64,26.63,26.64,167500.0,22.4101,22.4185,22.4101,22.4185,167500.0
2014-01-07 15:00:00,26.64,26.66,26.64,26.65,206000.0,22.4185,22.4353,22.4185,22.4269,206000.0
2014-01-07 15:10:00,26.66,26.67,26.65,26.67,176000.0,22.4353,22.4438,22.4269,22.4438,176000.0
2014-01-07 15:20:00,26.67,26.67,26.65,26.66,82500.0,22.4438,22.4438,22.4269,22.4353,82500.0
2014-01-07 15:30:00,26.66,26.68,26.65,26.66,110000.0,22.4353,22.4522,22.4269,22.4353,110000.0
2014-01-07 15:40:00,26.67,26.68,26.66,26.68,88500.0,22.4438,22.4522,22.4353,22.4522,88500.0
2014-01-07 15:50:00,26.68,26.69,26.64,26.64,609000.0,22.4522,22.4606,22.4185,22.4185,609000.0
2014-01-08 09:30:00,26.64,26.65,26.58,26.63,248000.0,22.4185,22.4269,22.368,22.4101,248000.0
2014-01-08 09:40:00,26.65,26.66,26.54,26.55,60000.0,22.4269,22.4353,22.3344,22.3428,60000.0
2014-01-08 09:50:00,26.55,26.59,26.52,26.58,83500.0,22.3428,22.3764,22.3175,22.368,83500.0
2014-01-08 10:00:00,26.58,26.63,26.57,26.63,40500.0,22.368,22.4101,22.3596,22.4101,40500.0
2014-01-08 10:10:00,26.63,26.66,26.61,26.66,94500.0,22.4101,22.4353,22.3933,22.4353,94500.0
2014-01-08 10:20:00,26.66,26.7,26.66,26.68,184000.0,22.4353,22.469,22.4353,22.4522,184000.0
2014-01-08 10:30:00,26.68,26.72,26.68,26.7,41500.0,22.4522,22.4858,22.4522,22.469,41500.0
2014-01-08 10:40:00,26.69,26.7,26.67,26.68,31500.0,22.4606,22.469,22.4438,22.4522,31500.0
2014-01-08 10:50:00,26.68,26.71,26.68,26.68,50000.0,22.4522,22.4774,22.4522,22.4522,50000.0
2014-01-08 11:00:00,26.69,26.7,26.64,26.64,36000.0,22.4606,22.469,22.4185,22.4185,36000.0
2014-01-08 11:10:00,26.65,26.68,26.65,26.66,47000.0,22.4269,22.4522,22.4269,22.4353,47000.0
2014-01-08 11:20:00,26.66,26.67,26.65,26.66,51500.0,22.4353,22.4438,22.4269,22.4353,51500.0
2014-01-08 11:30:00,26.66,26.69,26.66,26.68,18000.0,22.4353,22.4606,22.4353,22.4522,18000.0
2014-01-08 11:40:00,26.7,26.73,26.7,26.72,255000.0,22.469,22.4943,22.469,22.4858,255000.0
2014-01-08 11:50:00,26.71,26.73,26.71,26.73,71000.0,22.4774,22.4943,22.4774,22.4943,71000.0
2014-01-08 12:00:00,26.73,26.74,26.72,26.72,20500.0,22.4943,22.5027,22.4858,22.4858,20500.0
2014-01-08 12:10:00,26.71,26.71,26.7,26.71,25500.0,22.4774,22.4774,22.469,22.4774,25500.0
2014-01-08 12:20:00,26.7,26.7,26.69,26.7,34000.0,22.469,22.469,22.4606,22.469,34000.0
2014-01-08 12:30:00,26.7,26.7,26.67,26.67,27500.0,22.469,22.469,22.4438,22.4438,27500.0
2014-01-08 12:40:00,26.67,26.69,26.67,26.68,46500.0,22.4438,22.4606,22.4438,22.4522,46500.0
2014-01-08 12:50:00,26.68,26.68,26.66,26.67,66000.0,22.4522,22.4522,22.4353,22.4438,66000.0
2014-01-08 13:00:00,26.67,26.68,26.65,26.67,62000.0,22.4438,22.4522,22.4269,22.4438,62000.0
2014-01-08 13:10:00,26.69,26.7,26.65,26.66,55000.0,22.4606,22.469,22.4269,22.4353,55000.0
2014-01-08 13:20:00,26.66,26.68,26.66,26.68,33000.0,22.4353,22.4522,22.4353,22.4522,33000.0
2014-01-08 13:30:00,26.69,26.69,26.67,26.68,38000.0,22.4606,22.4606,22.4438,22.4522,38000.0
2014-01-08 13:40:00,26.68,26.7,26.67,26.68,36000.0,22.4522,22.469,22.4438,22.4522,36000.0
2014-01-08 13:50:00,26.68,26.7,26.67,26.68,31000.0,22.4522,22.469,22.4438,22.4522,31000.0
2014-01-08 14:00:00,26.68,26.71,26.62,26.63,105500.0,22.4522,22.4774,22.4017,22.4101,105500.0
2014-01-08 14:10:00,26.62,26.68,26.62,26.66,225500.0,22.4017,22.4522,22.4017,22.4353,225500.0
2014-01-08 14:20:00,26.67,26.69,26.66,26.67,40500.0,22.4438,22.4606,22.4353,22.4438,40500.0
2014-01-08 14:30:00,26.66,26.68,26.65,26.65,157000.0,22.4353,22.4522,22.4269,22.4269,157000.0
2014-01-08 14:40:00,26.65,26.66,26.65,26.65,60000.0,22.4269,22.4353,22.4269,22.4269,60000.0
2014-01-08 14:50:00,26.66,26.67,26.64,26.67,84500.0,22.4353,22.4438,22.4185,22.4438,84500.0
2014-01-08 15:00:00,26.66,26.67,26.65,26.66,102500.0,22.4353,22.4438,22.4269,22.4353,102500.0
2014-01-08 15:10:00,26.65,26.66,26.64,26.64,93500.0,22.4269,22.4353,22.4185,22.4185,93500.0
2014-01-08 15:20:00,26.63,26.64,26.61,26.61,84500.0,22.4101,22.4185,22.3933,22.3933,84500.0
2014-01-08 15:30:00,26.61,26.65,26.61,26.65,82000.0,22.3933,22.4269,22.3933,22.4269,82000.0
2014-01-08 15:40:00,26.64,26.69,26.64,26.69,53000.0,22.4185,22.4606,22.4185,22.4606,53000.0
2014-01-08 15:50:00,26.69,26.7,26.67,26.7,220000.0,22.4606,22.469,22.4438,22.469,220000.0
2014-01-09 09:30:00,26.79,26.82,26.76,26.8,186500.0,22.5447,22.57,22.5195,22.5532,186500.0
2014-01-09 09:40:00,26.81,26.81,26.75,26.76,82500.0,22.5616,22.5616,22.5111,22.5195,82500.0
2014-01-09 09:50:00,26.76,26.78,26.74,26.77,86500.0,22.5195,22.5363,22.5027,22.5279,86500.0
2014-01-09 10:00:00,26.77,26.77,26.71,26.71,43500.0,22.5279,22.5279,22.4774,22.4774,43500.0
2014-01-09 10:10:00,26.71,26.71,26.68,26.71,62000.0,22.4774,22.4774,22.4522,22.4774,62000.0
2014-01-09 10:20:00,26.71,26.72,26.68,26.71,23500.0,22.4774,22.4858,22.4522,22.4774,23500.0
2014-01-09 10:30:00,26.72,26.72,26.7,26.71,32500.0,22.4858,22.4858,22.469,22.4774,32500.0
2014-01-09 10:40:00,26.71,26.71,26.63,26.65,156000.0,22.4774,22.4774,22.4101,22.4269,156000.0
2014-01-09 10:50:00,26.65,26.65,26.61,26.63,91500.0,22.4269,22.4269,22.3933,22.4101,91500.0
2014-01-09 11:00:00,26.62,26.63,26.58,26.59,56000.0,22.4017,22.4101,22.368,22.3764,56000.0
2014-01-09 11:10:00,26.59,26.62,26.58,26.62,94000.0,22.3764,22.4017,22.368,22.4017,94000.0
2014-01-09 11:20:00,26.61,26.63,26.61,26.62,46000.0,22.3933,22.4101,22.3933,22.4017,46000.0
2014-01-09 11:30:00,26.62,26.66,26.61,26.66,51500.0,22.4017,22.4353,22.3933,22.4353,51500.0
2014-01-09 11:40:00,26.67,26.67,26.63,26.65,37500.0,22.4438,22.4438,22.4101,22.4269,37500.0
2014-01-09 11:50:00,26.65,26.66,26.63,26.66,581500.0,22.4269,22.4353,22.4101,22.4353,581500.0
2014-01-09 12:00:00,26.65,26.66,26.64,26.66,60500.0,22.4269,22.4353,22.4185,22.4353,60500.0
2014-01-09 12:10:00,26.66,26.66,26.65,26.66,27000.0,22.4353,22.4353,22.4269,22.4353,27000.0
2014-01-09 12:20:00,26.66,26.69,26.66,26.69,301500.0,22.4353,22.4606,22.4353,22.4606,301500.0
2014-01-09 12:30:00,26.69,26.74,26.69,26.73,83000.0,22.4606,22.5027,22.4606,22.4943,83000.0
2014-01-09 12:40:00,26.73,26.74,26.72,26.73,45500.0,22.4943,22.5027,22.4858,22.4943,45500.0
2014-01-09 12:50:00,26.72,26.74,26.72,26.74,40500.0,22.4858,22.5027,22.4858,22.5027,40500.0
2014-01-09 13:00:00,26.73,26.74,26.71,26.72,71500.0,22.4943,22.5027,22.4774,22.4858,71500.0
2014-01-09 13:10:00,26.72,26.72,26.7,26.7,42000.0,22.4858,22.4858,22.469,22.469,42000.0
2014-01-09 13:20:00,26.71,26.73,26.69,26.71,26500.0,22.4774,22.4943,22.4606,22.4774,26500.0
2014-01-09 13:30:00,26.72,26.72,26.69,26.69,31500.0,22.4858,22.4858,22.4606,22.4606,31500.0
2014-01-09 13:40:00,26.7,26.7,26.68,26.69,94500.0,22.469,22.469,22.4522,22.4606,94500.0
2014-01-09 13:50:00,26.69,26.69,26.67,26.67,41500.0,22.4606,22.4606,22.4438,22.4438,41500.0
2014-01-09 14:00:00,26.67,26.67,26.62,26.64,69500.0,22.4438,22.4438,22.4017,22.4185,69500.0
2014-01-09 14:10:00,26.64,26.65,26.63,26.64,54000.0,22.4185,22.4269,22.4101,22.4185,54000.0
2014-01-09 14:20:00,26.64,26.65,26.63,26.64,34500.0,22.4185,22.4269,22.4101,22.4185,34500.0
2014-01-09 14:30:00,26.64,26.65,26.62,26.64,48500.0,22.4185,22.4269,22.4017,22.4185,48500.0
2014-01-09 14:40:00,26.64,26.7,26.63,26.69,361000.0,22.4185,22.469,22.4101,22.4606,361000.0
2014-01-09 14:50:00,26.69,26.71,26.69,26.69,171000.0,22.4606,22.4774,22.4606,22.4606,171000.0
2014-01-09 15:00:00,26.69,26.7,26.68,26.69,143500.0,22.4606,22.469,22.4522,22.4606,143500.0
2014-01-09 15:10:00,26.69,26.73,26.69,26.71,117000.0,22.4606,22.4943,22.4606,22.4774,117000.0
2014-01-09 15:20:00,26.71,26.73,26.71,26.72,85500.0,22.4774,22.4943,22.4774,22.4858,85500.0
2014-01-09 15:30:00,26.73,26.73,26.7,26.71,115000.0,22.4943,22.4943,22.469,22.4774,115000.0
2014-01-09 15:40:00,26.72,26.72,26.71,26.72,228500.0,22.4858,22.4858,22.4774,22.4858,228500.0
2014-01-09 15:50:00,26.72,26.74,26.72,26.73,161000.0,22.4858,22.5027,22.4858,22.4943,161000.0
2014-01-10 09:30:00,26.78,26.83,26.76,26.83,99000.0,22.5363,22.5784,22.5195,22.5784,99000.0
2014-01-10 09:40:00,26.82,26.83,26.78,26.79,34000.0,22.57,22.5784,22.5363,22.5447,34000.0
2014-01-10 09:50:00,26.81,26.84,26.8,26.81,45500.0,22.5616,22.5868,22.5532,22.5616,45500.0
2014-01-10 10:00:00,26.8,26.81,26.73,26.75,42000.0,22.5532,22.5616,22.4943,22.5111,42000.0
2014-01-10 10:10:00,26.75,26.83,26.75,26.83,42000.0,22.5111,22.5784,22.5111,22.5784,42000.0
2014-01-10 10:20:00,26.83,26.85,26.82,26.83,49000.0,22.5784,22.5952,22.57,22.5784,49000.0
2014-01-10 10:30:00,26.83,26.83,26.8,26.81,77500.0,22.5784,22.5784,22.5532,22.5616,77500.0
2014-01-10 10:40:00,26.81,26.85,26.8,26.84,136000.0,22.5616,22.5952,22.5532,22.5868,136000.0
2014-01-10 10:50:00,26.84,26.87,26.84,26.86,82000.0,22.5868,22.6121,22.5868,22.6037,82000.0
2014-01-10 11:00:00,26.86,26.86,26.82,26.84,52000.0,22.6037,22.6037,22.57,22.5868,52000.0
2014-01-10 11:10:00,26.84,26.84,26.8,26.81,35000.0,22.5868,22.5868,22.5532,22.5616,35000.0
2014-01-10 11:20:00,26.82,26.82,26.8,26.81,64000.0,22.57,22.57,22.5532,22.5616,64000.0
2014-01-10 11:30:00,26.81,26.82,26.78,26.81,409000.0,22.5616,22.57,22.5363,22.5616,409000.0
2014-01-10 11:40:00,26.81,26.82,26.8,26.81,381000.0,22.5616,22.57,22.5532,22.5616,381000.0
2014-01-10 11:50:00,26.81,26.81,26.8,26.81,33000.0,22.5616,22.5616,22.5532,22.5616,33000.0
2014-01-10 12:00:00,26.8,26.83,26.79,26.83,69000.0,22.5532,22.5784,22.5447,22.5784,69000.0
2014-01-10 12:10:00,26.82,26.85,26.81,26.85,63000.0,22.57,22.5952,22.5616,22.5952,63000.0
2014-01-10 12:20:00,26.84,26.85,26.84,26.84,51500.0,22.5868,22.5952,22.5868,22.5868,51500.0
2014-01-10 12:30:00,26.84,26.86,26.84,26.86,58500.0,22.5868,22.6037,22.5868,22.6037,58500.0
2014-01-10 12:40:00,26.86,26.9,26.85,26.88,75500.0,22.6037,22.6373,22.5952,22.6205,75500.0
2014-01-10 12:50:00,26.88,26.88,26.85,26.85,38000.0,22.6205,22.6205,22.5952,22.5952,38000.0
2014-01-10 13:00:00,26.85,26.87,26.85,26.87,44000.0,22.5952,22.6121,22.5952,22.6121,44000.0
2014-01-10 13:10:00,26.87,26.88,26.87,26.87,23000.0,22.6121,22.6205,22.6121,22.6121,23000.0
2014-01-10 13:20:00,26.87,26.88,26.86,26.87,66000.0,22.6121,22.6205,22.6037,22.6121,66000.0
2014-01-10 13:30:00,26.87,26.88,26.87,26.88,168000.0,22.6121,22.6205,22.6121,22.6205,168000.0
2014-01-10 13:40:00,26.88,26.89,26.87,26.87,49000.0,22.6205,22.6289,22.6121,22.6121,49000.0
2014-01-10 13:50:00,26.88,26.89,26.84,26.84,84000.0,22.6205,22.6289,22.5868,22.5868,84000.0
2014-01-10 14:00:00,26.86,26.86,26.84,26.86,42000.0,22.6037,22.6037,22.5868,22.6037,42000.0
2014-01-10 14:10:00,26.87,26.87,26.85,26.86,57000.0,22.6121,22.6121,22.5952,22.6037,57000.0
2014-01-10 14:20:00,26.87,26.87,26.84,26.84,121000.0,22.6121,22.6121,22.5868,22.5868,121000.0
2014-01-10 14:30:00,26.84,26.86,26.84,26.85,43000.0,22.5868,22.6037,22.5868,22.5952,43000.0
2014-01-10 14:40:00,26.85,26.86,26.84,26.84,133500.0,22.5952,22.6037,22.5868,22.5868,133500.0
2014-01-10 14:50:00,26.84,26.85,26.84,26.84,90000.0,22.5868,22.5952,22.5868,22.5868,90000.0
2014-01-10 15:00:00,26.85,26.88,26.85,26.87,108500.0,22.5952,22.6205,22.5952,22.6121,108500.0
2014-01-10 15:10:00,26.87,26.89,26.87,26.88,50500.0,22.6121,22.6289,22.6121,22.6205,50500.0
2014-01-10 15:20:00,26.88,26.89,26.88,26.89,51500.0,22.6205,22.6289,22.6205,22.6289,51500.0
2014-01-10 15:30:00,26.89,26.91,26.89,26.9,60500.0,22.6289,22.6457,22.6289,22.6373,60500.0
2014-01-10 15:40:00,26.9,26.91,26.88,26.88,75000.0,22.6373,22.6457,22.6205,22.6205,75000.0
2014-01-10 15:50:00,26.89,26.92,26.88,26.91,226500.0,22.6289,22.6541,22.6205,22.6457,226500.0
2014-01-13 09:30:00,26.85,26.9,26.84,26.86,318500.0,22.5952,22.6373,22.5868,22.6037,318500.0
2014-01-13 09:40:00,26.86,26.87,26.82,26.85,233000.0,22.6037,22.6121,22.57,22.5952,233000.0
2014-01-13 09:50:00,26.84,26.84,26.8,26.81,176500.0,22.5868,22.5868,22.5532,22.5616,176500.0
2014-01-13 10:00:00,26.81,26.86,26.81,26.85,149500.0,22.5616,22.6037,22.5616,22.5952,149500.0
2014-01-13 10:10:00,26.85,26.87,26.83,26.84,37000.0,22.5952,22.6121,22.5784,22.5868,37000.0
2014-01-13 10:20:00,26.85,26.87,26.84,26.86,46500.0,22.5952,22.6121,22.5868,22.6037,46500.0
2014-01-13 10:30:00,26.86,26.88,26.86,26.87,48000.0,22.6037,22.6205,22.6037,22.6121,48000.0
2014-01-13 10:40:00,26.87,26.88,26.86,26.88,35500.0,22.6121,22.6205,22.6037,22.6205,35500.0
2014-01-13 10:50:00,26.87,26.87,26.85,26.86,32500.0,22.6121,22.6121,22.5952,22.6037,32500.0
2014-01-13 11:00:00,26.86,26.86,26.82,26.82,37500.0,22.6037,22.6037,22.57,22.57,37500.0
2014-01-13 11:10:00,26.82,26.85,26.82,26.84,55000.0,22.57,22.5952,22.57,22.5868,55000.0
2014-01-13 11:20:00,26.84,26.85,26.83,26.85,57000.0,22.5868,22.5952,22.5784,22.5952,57000.0
2014-01-13 11:30:00,26.85,26.88,26.85,26.88,58000.0,22.5952,22.6205,22.5952,22.6205,58000.0
2014-01-13 11:40:00,26.87,26.88,26.85,26.86,64000.0,22.6121,22.6205,22.5952,22.6037,64000.0
2014-01-13 11:50:00,26.86,26.86,26.84,26.85,44000.0,22.6037,22.6037,22.5868,22.5952,44000.0
2014-01-13 12:00:00,26.84,26.84,26.81,26.82,81000.0,22.5868,22.5868,22.5616,22.57,81000.0
2014-01-13 12:10:00,26.82,26.83,26.81,26.82,48500.0,22.57,22.5784,22.5616,22.57,48500.0
2014-01-13 12:20:00,26.81,26.82,26.76,26.76,97500.0,22.5616,22.57,22.5195,22.5195,97500.0
2014-01-13 12:30:00,26.76,26.76,26.74,26.76,65000.0,22.5195,22.5195,22.5027,22.5195,65000.0
2014-01-13 12:40:00,26.75,26.77,26.75,26.76,352500.0,22.5111,22.5279,22.5111,22.5195,352500.0
2014-01-13 12:50:00,26.76,26.76,26.71,26.71,41500.0,22.5195,22.5195,22.4774,22.4774,41500.0
2014-01-13 13:00:00,26.71,26.72,26.68,26.72,71000.0,22.4774,22.4858,22.4522,22.4858,71000.0
2014-01-13 13:10:00,26.71,26.72,26.66,26.68,50500.0,22.4774,22.4858,22.4353,22.4522,50500.0
2014-01-13 13:20:00,26.67,26.71,26.67,26.69,41000.0,22.4438,22.4774,22.4438,22.4606,41000.0
2014-01-13 13:30:00,26.69,26.69,26.67,26.69,45500.0,22.4606,22.4606,22.4438,22.4606,45500.0
2014-01-13 13:40:00,26.68,26.68,26.65,26.66,84500.0,22.4522,22.4522,22.4269,22.4353,84500.0
2014-01-13 13:50:00,26.66,26.68,26.65,26.67,52500.0,22.4353,22.4522,22.4269,22.4438,52500.0
2014-01-13 14:00:00,26.67,26.68,26.65,26.66,56000.0,22.4438,22.4522,22.4269,22.4353,56000.0
2014-01-13 14:10:00,26.66,26.67,26.63,26.63,73000.0,22.4353,22.4438,22.4101,22.4101,73000.0
2014-01-13 14:20:00,26.64,26.64,26.61,26.62,204500.0,22.4185,22.4185,22.3933,22.4017,204500.0
2014-01-13 14:30:00,26.61,26.62,26.6,26.61,101000.0,22.3933,22.4017,22.3849,22.3933,101000.0
2014-01-13 14:40:00,26.61,26.62,26.58,26.58,160000.0,22.3933,22.4017,22.368,22.368,160000.0
2014-01-13 14:50:00,26.58,26.58,26.56,26.58,320500.0,22.368,22.368,22.3512,22.368,320500.0
2014-01-13 15:00:00,26.57,26.57,26.49,26.5,178500.0,22.3596,22.3596,22.2923,22.3007,178500.0
2014-01-13 15:10:00,26.5,26.53,26.49,26.52,210000.0,22.3007,22.3259,22.2923,22.3175,210000.0
2014-01-13 15:20:00,26.53,26.53,26.5,26.51,120000.0,22.3259,22.3259,22.3007,22.3091,120000.0
2014-01-13 15:30:00,26.51,26.51,26.47,26.49,152000.0,22.3091,22.3091,22.2755,22.2923,152000.0
2014-01-13 15:40:00,26.48,26.5,26.46,26.49,125500.0,22.2839,22.3007,22.267,22.2923,125500.0
2014-01-13 15:50:00,26.5,26.54,26.49,26.54,247500.0,22.3007,22.3344,22.2923,22.3344,247500.0
2014-01-14 09:30:00,26.63,26.69,26.63,26.63,171500.0,22.4101,22.4606,22.4101,22.4101,171500.0
2014-01-14 09:40:00,26.62,26.63,26.57,26.59,76000.0,22.4017,22.4101,22.3596,22.3764,76000.0
2014-01-14 09:50:00,26.59,26.63,26.56,26.62,266500.0,22.3764,22.4101,22.3512,22.4017,266500.0
2014-01-14 10:00:00,26.62,26.68,26.62,26.66,42000.0,22.4017,22.4522,22.4017,22.4353,42000.0
2014-01-14 10:10:00,26.67,26.7,26.66,26.7,48500.0,22.4438,22.469,22.4353,22.469,48500.0
2014-01-14 10:20:00,26.7,26.71,26.68,26.69,33500.0,22.469,22.4774,22.4522,22.4606,33500.0
2014-01-14 10:30:00,26.7,26.71,26.69,26.69,34500.0,22.469,22.4774,22.4606,22.4606,34500.0
2014-01-14 10:40:00,26.69,26.74,26.69,26.72,31000.0,22.4606,22.5027,22.4606,22.4858,31000.0
2014-01-14 10:50:00,26.72,26.77,26.71,26.76,71500.0,22.4858,22.5279,22.4774,22.5195,71500.0
2014-01-14 11:00:00,26.76,26.78,26.74,26.74,83500.0,22.5195,22.5363,22.5027,22.5027,83500.0
2014-01-14 11:10:00,26.74,26.8,26.74,26.79,66000.0,22.5027,22.5532,22.5027,22.5447,66000.0
2014-01-14 11:20:00,26.79,26.8,26.77,26.78,67000.0,22.5447,22.5532,22.5279,22.5363,67000.0
2014-01-14 11:30:00,26.78,26.81,26.76,26.77,39000.0,22.5363,22.5616,22.5195,22.5279,39000.0
2014-01-14 11:40:00,26.77,26.78,26.76,26.77,48500.0,22.5279,22.5363,22.5195,22.5279,48500.0
2014-01-14 11:50:00,26.77,26.77,26.75,26.77,93500.0,22.5279,22.5279,22.5111,22.5279,93500.0
2014-01-14 12:00:00,26.76,26.78,26.76,26.77,36000.0,22.5195,22.5363,22.5195,22.5279,36000.0
2014-01-14 12:10:00,26.77,26.8,26.76,26.78,47000.0,22.5279,22.5532,22.5195,22.5363,47000.0
2014-01-14 12:20:00,26.79,26.82,26.79,26.8,34000.0,22.5447,22.57,22.5447,22.5532,34000.0
2014-01-14 12:30:00,26.81,26.82,26.79,26.81,34000.0,22.5616,22.57,22.5447,22.5616,34000.0
2014-01-14 12:40:00,26.81,26.83,26.8,26.81,33500.0,22.5616,22.5784,22.5532,22.5616,33500.0
2014-01-14 12:50:00,26.8,26.8,26.79,26.8,48000.0,22.5532,22.5532,22.5447,22.5532,48000.0
2014-01-14 13:00:00,26.8,26.82,26.79,26.8,21500.0,22.5532,22.57,22.5447,22.5532,21500.0
2014-01-14 13:10:00,26.8,26.81,26.79,26.81,19500.0,22.5532,22.5616,22.5447,22.5616,19500.0
2014-01-14 13:20:00,26.81,26.81,26.8,26.81,18000.0,22.5616,22.5616,22.5532,22.5616,18000.0
2014-01-14 13:30:00,26.8,26.83,26.8,26.83,15000.0,22.5532,22.5784,22.5532,22.5784,15000.0
2014-01-14 13:40:00,26.83,26.84,26.79,26.79,240000.0,22.5784,22.5868,22.5447,22.5447,240000.0
2014-01-14 13:50:00,26.79,26.81,26.79,26.8,25000.0,22.5447,22.5616,22.5447,22.5532,25000.0
2014-01-14 14:00:00,26.81,26.81,26.79,26.79,24500.0,22.5616,22.5616,22.5447,22.5447,24500.0
2014-01-14 14:10:00,26.78,26.8,26.78,26.79,27000.0,22.5363,22.5532,22.5363,22.5447,27000.0
2014-01-14 14:20:00,26.79,26.83,26.79,26.82,51000.0,22.5447,22.5784,22.5447,22.57,51000.0
2014-01-14 14:30:00,26.83,26.83,26.81,26.83,114000.0,22.5784,22.5784,22.5616,22.5784,114000.0
2014-01-14 14:40:00,26.82,26.83,26.82,26.83,87500.0,22.57,22.5784,22.57,22.5784,87500.0
2014-01-14 14:50:00,26.83,26.83,26.81,26.81,56000.0,22.5784,22.5784,22.5616,22.5616,56000.0
2014-01-14 15:00:00,26.82,26.83,26.81,26.83,53000.0,22.57,22.5784,22.5616,22.5784,53000.0
2014-01-14 15:10:00,26.83,26.85,26.82,26.85,112500.0,22.5784,22.5952,22.57,22.5952,112500.0
2014-01-14 15:20:00,26.85,26.86,26.84,26.86,53000.0,22.5952,22.6037,22.5868,22.6037,53000.0
2014-01-14 15:30:00,26.86,26.88,26.85,26.85,98000.0,22.6037,22.6205,22.5952,22.5952,98000.0
2014-01-14 15:40:00,26.86,26.86,26.83,26.84,60500.0,22.6037,22.6037,22.5784,22.5868,60500.0
2014-01-14 15:50:00,26.84,26.86,26.83,26.86,132000.0,22.5868,22.6037,22.5784,22.6037,132000.0
2014-01-15 09:30:00,26.89,26.96,26.88,26.96,130000.0,22.6289,22.6878,22.6205,22.6878,130000.0
2014-01-15 09:40:00,26.95,26.98,26.93,26.98,114500.0,22.6794,22.7046,22.6626,22.7046,114500.0
2014-01-15 09:50:00,26.98,26.98,26.94,26.96,92500.0,22.7046,22.7046,22.671,22.6878,92500.0
2014-01-15 10:00:00,26.97,26.98,26.96,26.97,53500.0,22.6962,22.7046,22.6878,22.6962,53500.0
2014-01-15 10:10:00,26.98,26.99,26.96,26.97,241000.0,22.7046,22.7131,22.6878,22.6962,241000.0
2014-01-15 10:20:00,26.97,26.99,26.97,26.98,112000.0,22.6962,22.7131,22.6962,22.7046,112000.0
2014-01-15 10:30:00,26.99,27.0,26.96,26.96,104500.0,22.7131,22.7215,22.6878,22.6878,104500.0
2014-01-15 10:40:00,26.97,26.98,26.94,26.98,56000.0,22.6962,22.7046,22.671,22.7046,56000.0
2014-01-15 10:50:00,26.96,26.98,26.95,26.97,33500.0,22.6878,22.7046,22.6794,22.6962,33500.0
2014-01-15 11:00:00,26.98,27.03,26.98,27.01,99000.0,22.7046,22.7467,22.7046,22.7299,99000.0
2014-01-15 11:10:00,27.02,27.02,27.0,27.0,46500.0,22.7383,22.7383,22.7215,22.7215,46500.0
2014-01-15 11:20:00,27.0,27.0,26.97,26.98,64500.0,22.7215,22.7215,22.6962,22.7046,64500.0
2014-01-15 11:30:00,26.99,27.0,26.98,26.99,41500.0,22.7131,22.7215,22.7046,22.7131,41500.0
2014-01-15 11:40:00,27.0,27.0,26.97,27.0,46500.0,22.7215,22.7215,22.6962,22.7215,46500.0
2014-01-15 11:50:00,27.0,27.0,26.98,26.98,26000.0,22.7215,22.7215,22.7046,22.7046,26000.0
2014-01-15 12:00:00,26.99,27.01,26.99,27.0,50500.0,22.7131,22.7299,22.7131,22.7215,50500.0
2014-01-15 12:10:00,27.0,27.0,26.99,27.0,21500.0,22.7215,22.7215,22.7131,22.7215,21500.0
2014-01-15 12:20:00,27.0,27.01,26.99,27.0,33500.0,22.7215,22.7299,22.7131,22.7215,33500.0
2014-01-15 12:30:00,27.0,27.0,26.98,26.98,131000.0,22.7215,22.7215,22.7046,22.7046,131000.0
2014-01-15 12:40:00,26.97,26.97,26.95,26.97,43500.0,22.6962,22.6962,22.6794,22.6962,43500.0
2014-01-15 12:50:00,26.97,26.98,26.97,26.98,27000.0,22.6962,22.7046,22.6962,22.7046,27000.0
2014-01-15 13:00:00,26.97,26.99,26.97,26.99,25000.0,22.6962,22.7131,22.6962,22.7131,25000.0
2014-01-15 13:10:00,26.98,26.99,26.98,26.99,31000.0,22.7046,22.7131,22.7046,22.7131,31000.0
2014-01-15 13:20:00,26.98,26.99,26.96,26.97,38500.0,22.7046,22.7131,22.6878,22.6962,38500.0
2014-01-15 13:30:00,26.97,26.99,26.96,26.97,35000.0,22.6962,22.7131,22.6878,22.6962,35000.0
2014-01-15 13:40:00,26.97,26.98,26.96,26.96,59000.0,22.6962,22.7046,22.6878,22.6878,59000.0
2014-01-15 13:50:00,26.97,26.99,26.96,26.98,35500.0,22.6962,22.7131,22.6878,22.7046,35500.0
2014-01-15 14:00:00,26.98,26.99,26.96,26.99,140500.0,22.7046,22.7131,22.6878,22.7131,140500.0
2014-01-15 14:10:00,26.98,27.01,26.97,27.01,61500.0,22.7046,22.7299,22.6962,22.7299,61500.0
2014-01-15 14:20:00,27.01,27.02,27.0,27.01,45500.0,22.7299,22.7383,22.7215,22.7299,45500.0
2014-01-15 14:30:00,27.01,27.02,27.01,27.02,100500.0,22.7299,22.7383,22.7299,22.7383,100500.0
2014-01-15 14:40:00,27.02,27.02,27.0,27.02,136000.0,22.7383,22.7383,22.7215,22.7383,136000.0
2014-01-15 14:50:00,27.02,27.03,27.02,27.03,32000.0,22.7383,22.7467,22.7383,22.7467,32000.0
2014-01-15 15:00:00,27.03,27.03,27.02,27.02,75500.0,22.7467,22.7467,22.7383,22.7383,75500.0
2014-01-15 15:10:00,27.02,27.02,27.01,27.01,36500.0,22.7383,22.7383,22.7299,22.7299,36500.0
2014-01-15 15:20:00,27.01,27.01,26.99,27.01,96500.0,22.7299,22.7299,22.7131,22.7299,96500.0
2014-01-15 15:30:00,27.01,27.02,27.01,27.02,94000.0,22.7299,22.7383,22.7299,22.7383,94000.0
2014-01-15 15:40:00,27.02,27.03,27.0,27.01,199500.0,22.7383,22.7467,22.7215,22.7299,199500.0
2014-01-15 15:50:00,27.01,27.02,27.0,27.01,213000.0,22.7299,22.7383,22.7215,22.7299,213000.0
2014-01-16 09:30:00,26.95,26.99,26.94,26.95,130000.0,22.6794,22.7131,22.671,22.6794,130000.0
2014-01-16 09:40:00,26.95,26.97,26.94,26.95,65500.0,22.6794,22.6962,22.671,22.6794,65500.0
2014-01-16 09:50:00,26.94,27.01,26.94,26.98,58000.0,22.671,22.7299,22.671,22.7046,58000.0
2014-01-16 10:00:00,26.97,27.0,26.97,26.98,90000.0,22.6962,22.7215,22.6962,22.7046,90000.0
2014-01-16 10:10:00,26.97,26.99,26.95,26.98,19500.0,22.6962,22.7131,22.6794,22.7046,19500.0
2014-01-16 10:20:00,26.99,26.99,26.97,26.98,25000.0,22.7131,22.7131,22.6962,22.7046,25000.0
2014-01-16 10:30:00,26.98,26.98,26.96,26.97,58500.0,22.7046,22.7046,22.6878,22.6962,58500.0
2014-01-16 10:40:00,26.97,26.98,26.94,26.95,32000.0,22.6962,22.7046,22.671,22.6794,32000.0
2014-01-16 10:50:00,26.95,26.95,26.92,26.94,97500.0,22.6794,22.6794,22.6541,22.671,97500.0
2014-01-16 11:00:00,26.94,26.94,26.91,26.93,69000.0,22.671,22.671,22.6457,22.6626,69000.0
2014-01-16 11:10:00,26.93,26.95,26.93,26.95,42500.0,22.6626,22.6794,22.6626,22.6794,42500.0
2014-01-16 11:20:00,26.94,26.94,26.92,26.93,59000.0,22.671,22.671,22.6541,22.6626,59000.0
2014-01-16 11:30:00,26.94,26.96,26.94,26.96,46000.0,22.671,22.6878,22.671,22.6878,46000.0
2014-01-16 11:40:00,26.95,26.98,26.95,26.97,34500.0,22.6794,22.7046,22.6794,22.6962,34500.0
2014-01-16 11:50:00,26.96,26.98,26.96,26.98,35000.0,22.6878,22.7046,22.6878,22.7046,35000.0
2014-01-16 12:00:00,26.97,26.99,26.96,26.96,29000.0,22.6962,22.7131,22.6878,22.6878,29000.0
2014-01-16 12:10:00,26.96,26.96,26.94,26.96,36000.0,22.6878,22.6878,22.671,22.6878,36000.0
2014-01-16 12:20:00,26.96,26.97,26.94,26.97,523000.0,22.6878,22.6962,22.671,22.6962,523000.0
2014-01-16 12:30:00,26.97,26.97,26.96,26.96,31500.0,22.6962,22.6962,22.6878,22.6878,31500.0
2014-01-16 12:40:00,26.96,26.97,26.96,26.97,45000.0,22.6878,22.6962,22.6878,22.6962,45000.0
2014-01-16 12:50:00,26.96,26.97,26.96,26.96,19500.0,22.6878,22.6962,22.6878,22.6878,19500.0
2014-01-16 13:00:00,26.96,26.96,26.94,26.95,15500.0,22.6878,22.6878,22.671,22.6794,15500.0
2014-01-16 13:10:00,26.96,26.97,26.94,26.97,13500.0,22.6878,22.6962,22.671,22.6962,13500.0
2014-01-16 13:20:00,26.97,26.98,26.95,26.97,146000.0,22.6962,22.7046,22.6794,22.6962,146000.0
2014-01-16 13:30:00,26.97,26.97,26.95,26.96,15500.0,22.6962,22.6962,22.6794,22.6878,15500.0
2014-01-16 13:40:00,26.95,26.96,26.94,26.95,28000.0,22.6794,22.6878,22.671,22.6794,28000.0
2014-01-16 13:50:00,26.95,26.96,26.95,26.95,48000.0,22.6794,22.6878,22.6794,22.6794,48000.0
2014-01-16 14:00:00,26.95,26.97,26.95,26.96,69000.0,22.6794,22.6962,22.6794,22.6878,69000.0
2014-01-16 14:10:00,26.96,26.96,26.95,26.95,35000.0,22.6878,22.6878,22.6794,22.6794,35000.0
2014-01-16 14:20:00,26.95,26.96,26.94,26.96,195000.0,22.6794,22.6878,22.671,22.6878,195000.0
2014-01-16 14:30:00,26.96,26.97,26.95,26.97,62500.0,22.6878,22.6962,22.6794,22.6962,62500.0
2014-01-16 14:40:00,26.96,26.98,26.96,26.98,31000.0,22.6878,22.7046,22.6878,22.7046,31000.0
2014-01-16 14:50:00,26.97,26.98,26.97,26.98,98500.0,22.6962,22.7046,22.6962,22.7046,98500.0
2014-01-16 15:00:00,26.97,26.98,26.97,26.98,107500.0,22.6962,22.7046,22.6962,22.7046,107500.0
2014-01-16 15:10:00,26.98,26.98,26.96,26.96,69500.0,22.7046,22.7046,22.6878,22.6878,69500.0
2014-01-16 15:20:00,26.96,26.98,26.96,26.97,89000.0,22.6878,22.7046,22.6878,22.6962,89000.0
2014-01-16 15:30:00,26.97,26.97,26.96,26.97,51500.0,22.6962,22.6962,22.6878,22.6962,51500.0
2014-01-16 15:40:00,26.97,26.97,26.95,26.95,92500.0,22.6962,22.6962,22.6794,22.6794,92500.0
2014-01-16 15:50:00,26.95,26.98,26.95,26.97,286000.0,22.6794,22.7046,22.6794,22.6962,286000.0
2014-01-17 09:30:00,26.95,26.99,26.94,26.97,132000.0,22.6794,22.7131,22.671,22.6962,132000.0
2014-01-17 09:40:00,26.96,26.97,26.89,26.91,111000.0,22.6878,22.6962,22.6289,22.6457,111000.0
2014-01-17 09:50:00,26.9,26.95,26.89,26.93,180500.0,22.6373,22.6794,22.6289,22.6626,180500.0
2014-01-17 10:00:00,26.93,26.94,26.91,26.93,105000.0,22.6626,22.671,22.6457,22.6626,105000.0
2014-01-17 10:10:00,26.93,26.95,26.93,26.95,89000.0,22.6626,22.6794,22.6626,22.6794,89000.0
2014-01-17 10:20:00,26.96,26.96,26.94,26.95,64000.0,22.6878,22.6878,22.671,22.6794,64000.0
2014-01-17 10:30:00,26.95,26.96,26.94,26.95,25000.0,22.6794,22.6878,22.671,22.6794,25000.0
2014-01-17 10:40:00,26.96,26.96,26.95,26.96,102500.0,22.6878,22.6878,22.6794,22.6878,102500.0
2014-01-17 10:50:00,26.96,26.97,26.95,26.96,41000.0,22.6878,22.6962,22.6794,22.6878,41000.0
2014-01-17 11:00:00,26.96,26.98,26.96,26.97,78000.0,22.6878,22.7046,22.6878,22.6962,78000.0
2014-01-17 11:10:00,26.96,26.98,26.96,26.98,67000.0,22.6878,22.7046,22.6878,22.7046,67000.0
2014-01-17 11:20:00,26.98,26.98,26.95,26.96,33000.0,22.7046,22.7046,22.6794,22.6878,33000.0
2014-01-17 11:30:00,26.96,26.97,26.96,26.96,61000.0,22.6878,22.6962,22.6878,22.6878,61000.0
2014-01-17 11:40:00,26.96,26.97,26.96,26.96,32000.0,22.6878,22.6962,22.6878,22.6878,32000.0
2014-01-17 11:50:00,26.96,26.96,26.95,26.95,19000.0,22.6878,22.6878,22.6794,22.6794,19000.0
2014-01-17 12:00:00,26.96,26.97,26.96,26.97,44000.0,22.6878,22.6962,22.6878,22.6962,44000.0
2014-01-17 12:10:00,26.97,27.0,26.96,26.99,423500.0,22.6962,22.7215,22.6878,22.7131,423500.0
2014-01-17 12:20:00,26.99,26.99,26.98,26.98,49000.0,22.7131,22.7131,22.7046,22.7046,49000.0
2014-01-17 12:30:00,26.98,26.98,26.98,26.98,46500.0,22.7046,22.7046,22.7046,22.7046,46500.0
2014-01-17 12:40:00,26.98,26.99,26.98,26.99,97500.0,22.7046,22.7131,22.7046,22.7131,97500.0
2014-01-17 12:50:00,26.99,26.99,26.96,26.96,36500.0,22.7131,22.7131,22.6878,22.6878,36500.0
2014-01-17 13:00:00,26.96,26.97,26.96,26.96,52500.0,22.6878,22.6962,22.6878,22.6878,52500.0
2014-01-17 13:10:00,26.95,26.95,26.92,26.94,131000.0,22.6794,22.6794,22.6541,22.671,131000.0
2014-01-17 13:20:00,26.94,26.95,26.93,26.93,72000.0,22.671,22.6794,22.6626,22.6626,72000.0
2014-01-17 13:30:00,26.93,26.94,26.92,26.93,80500.0,22.6626,22.671,22.6541,22.6626,80500.0
2014-01-17 13:40:00,26.93,26.95,26.93,26.94,319000.0,22.6626,22.6794,22.6626,22.671,319000.0
2014-01-17 13:50:00,26.94,26.96,26.94,26.96,89000.0,22.671,22.6878,22.671,22.6878,89000.0
2014-01-17 14:00:00,26.96,26.96,26.95,26.96,93500.0,22.6878,22.6878,22.6794,22.6878,93500.0
2014-01-17 14:10:00,26.96,26.96,26.95,26.96,91500.0,22.6878,22.6878,22.6794,22.6878,91500.0
2014-01-17 14:20:00,26.95,26.96,26.95,26.95,68000.0,22.6794,22.6878,22.6794,22.6794,68000.0
2014-01-17 14:30:00,26.95,26.95,26.94,26.95,104500.0,22.6794,22.6794,22.671,22.6794,104500.0
2014-01-17 14:40:00,26.95,26.95,26.94,26.95,225500.0,22.6794,22.6794,22.671,22.6794,225500.0
2014-01-17 14:50:00,26.95,26.95,26.93,26.94,198000.0,22.6794,22.6794,22.6626,22.671,198000.0
2014-01-17 15:00:00,26.94,26.95,26.91,26.91,753500.0,22.671,22.6794,22.6457,22.6457,753500.0
2014-01-17 15:10:00,26.9,26.91,26.9,26.9,113000.0,22.6373,22.6457,22.6373,22.6373,113000.0
2014-01-17 15:20:00,26.9,26.91,26.89,26.89,142500.0,22.6373,22.6457,22.6289,22.6289,142500.0
2014-01-17 15:30:00,26.89,26.89,26.86,26.87,130000.0,22.6289,22.6289,22.6037,22.6121,130000.0
2014-01-17 15:40:00,26.88,26.9,26.87,26.9,228000.0,22.6205,22.6373,22.6121,22.6373,228000.0
2014-01-17 15:50:00,26.9,26.91,26.88,26.88,415500.0,22.6373,22.6457,22.6205,22.6205,415500.0
2014-01-21 09:30:00,27.06,27.09,27.04,27.06,185500.0,22.772,22.7972,22.7551,22.772,185500.0
2014-01-21 09:40:00,27.06,27.08,27.04,27.07,77000.0,22.772,22.7888,22.7551,22.7804,77000.0
2014-01-21 09:50:00,27.07,27.09,27.05,27.06,70500.0,22.7804,22.7972,22.7635,22.772,70500.0
2014-01-21 10:00:00,27.06,27.07,27.04,27.06,107000.0,22.772,22.7804,22.7551,22.772,107000.0
2014-01-21 10:10:00,27.06,27.06,26.98,27.02,118500.0,22.772,22.772,22.7046,22.7383,118500.0
2014-01-21 10:20:00,27.01,27.02,26.98,26.99,66500.0,22.7299,22.7383,22.7046,22.7131,66500.0
2014-01-21 10:30:00,26.99,26.99,26.95,26.98,200000.0,22.7131,22.7131,22.6794,22.7046,200000.0
2014-01-21 10:40:00,26.97,26.98,26.95,26.95,57500.0,22.6962,22.7046,22.6794,22.6794,57500.0
2014-01-21 10:50:00,26.95,26.96,26.93,26.96,45500.0,22.6794,22.6878,22.6626,22.6878,45500.0
2014-01-21 11:00:00,26.96,26.96,26.9,26.91,78000.0,22.6878,22.6878,22.6373,22.6457,78000.0
2014-01-21 11:10:00,26.9,26.9,26.86,26.88,62000.0,22.6373,22.6373,22.6037,22.6205,62000.0
2014-01-21 11:20:00,26.87,26.89,26.87,26.88,38000.0,22.6121,22.6289,22.6121,22.6205,38000.0
2014-01-21 11:30:00,26.88,26.89,26.87,26.88,59000.0,22.6205,22.6289,22.6121,22.6205,59000.0
2014-01-21 11:40:00,26.89,26.9,26.88,26.89,71500.0,22.6289,22.6373,22.6205,22.6289,71500.0
2014-01-21 11:50:00,26.88,26.89,26.86,26.88,361000.0,22.6205,22.6289,22.6037,22.6205,361000.0
2014-01-21 12:00:00,26.88,26.88,26.84,26.86,288500.0,22.6205,22.6205,22.5868,22.6037,288500.0
2014-01-21 12:10:00,26.86,26.89,26.86,26.88,24500.0,22.6037,22.6289,22.6037,22.6205,24500.0
2014-01-21 12:20:00,26.88,26.93,26.88,26.92,180500.0,22.6205,22.6626,22.6205,22.6541,180500.0
2014-01-21 12:30:00,26.92,26.93,26.92,26.92,30000.0,22.6541,22.6626,22.6541,22.6541,30000.0
2014-01-21 12:40:00,26.93,26.94,26.92,26.92,66500.0,22.6626,22.671,22.6541,22.6541,66500.0
2014-01-21 12:50:00,26.92,26.93,26.92,26.93,35500.0,22.6541,22.6626,22.6541,22.6626,35500.0
2014-01-21 13:00:00,26.93,26.96,26.93,26.96,51500.0,22.6626,22.6878,22.6626,22.6878,51500.0
2014-01-21 13:10:00,26.96,26.97,26.95,26.95,75000.0,22.6878,22.6962,22.6794,22.6794,75000.0
2014-01-21 13:20:00,26.95,26.95,26.94,26.95,38500.0,22.6794,22.6794,22.671,22.6794,38500.0
2014-01-21 13:30:00,26.95,26.98,26.95,26.98,49000.0,22.6794,22.7046,22.6794,22.7046,49000.0
2014-01-21 13:40:00,26.98,26.98,26.97,26.97,23000.0,22.7046,22.7046,22.6962,22.6962,23000.0
2014-01-21 13:50:00,26.97,26.98,26.97,26.97,24000.0,22.6962,22.7046,22.6962,22.6962,24000.0
2014-01-21 14:00:00,26.97,26.98,26.97,26.97,58000.0,22.6962,22.7046,22.6962,22.6962,58000.0
2014-01-21 14:10:00,26.97,26.99,26.97,26.97,182000.0,22.6962,22.7131,22.6962,22.6962,182000.0
2014-01-21 14:20:00,26.97,26.97,26.96,26.97,19500.0,22.6962,22.6962,22.6878,22.6962,19500.0
2014-01-21 14:30:00,26.97,26.99,26.96,26.98,145500.0,22.6962,22.7131,22.6878,22.7046,145500.0
2014-01-21 14:40:00,26.98,26.98,26.96,26.97,82000.0,22.7046,22.7046,22.6878,22.6962,82000.0
2014-01-21 14:50:00,26.97,26.97,26.95,26.97,119000.0,22.6962,22.6962,22.6794,22.6962,119000.0
2014-01-21 15:00:00,26.96,26.97,26.96,26.96,107500.0,22.6878,22.6962,22.6878,22.6878,107500.0
2014-01-21 15:10:00,26.96,26.97,26.95,26.96,117500.0,22.6878,22.6962,22.6794,22.6878,117500.0
2014-01-21 15:20:00,26.96,26.96,26.95,26.95,113000.0,22.6878,22.6878,22.6794,22.6794,113000.0
2014-01-21 15:30:00,26.95,26.97,26.95,26.97,159000.0,22.6794,22.6962,22.6794,22.6962,159000.0
2014-01-21 15:40:00,26.97,26.99,26.97,26.98,156500.0,22.6962,22.7131,22.6962,22.7046,156500.0
2014-01-21 15:50:00,26.98,27.0,26.97,26.99,207000.0,22.7046,22.7215,22.6962,22.7131,207000.0
2014-01-22 09:30:00,27.02,27.06,27.02,27.03,168500.0,22.7383,22.772,22.7383,22.7467,168500.0
2014-01-22 09:40:00,27.02,27.05,27.02,27.03,116000.0,22.7383,22.7635,22.7383,22.7467,116000.0
2014-01-22 09:50:00,27.03,27.04,27.01,27.03,105000.0,22.7467,22.7551,22.7299,22.7467,105000.0
2014-01-22 10:00:00,27.04,27.06,27.02,27.05,142000.0,22.7551,22.772,22.7383,22.7635,142000.0
2014-01-22 10:10:00,27.04,27.05,26.99,27.01,36500.0,22.7551,22.7635,22.7131,22.7299,36500.0
2014-01-22 10:20:00,27.02,27.05,27.01,27.05,148500.0,22.7383,22.7635,22.7299,22.7635,148500.0
2014-01-22 10:30:00,27.04,27.04,27.01,27.01,47000.0,22.7551,22.7551,22.7299,22.7299,47000.0
2014-01-22 10:40:00,27.01,27.03,26.99,26.99,40000.0,22.7299,22.7467,22.7131,22.7131,40000.0
2014-01-22 10:50:00,27.0,27.0,26.99,26.99,30500.0,22.7215,22.7215,22.7131,22.7131,30500.0
2014-01-22 11:00:00,26.99,27.02,26.98,27.01,28500.0,22.7131,22.7383,22.7046,22.7299,28500.0
2014-01-22 11:10:00,27.01,27.03,27.01,27.02,42500.0,22.7299,22.7467,22.7299,22.7383,42500.0
2014-01-22 11:20:00,27.03,27.04,27.02,27.03,43000.0,22.7467,22.7551,22.7383,22.7467,43000.0
2014-01-22 11:30:00,27.03,27.04,27.02,27.03,37000.0,22.7467,22.7551,22.7383,22.7467,37000.0
2014-01-22 11:40:00,27.03,27.05,27.03,27.04,91000.0,22.7467,22.7635,22.7467,22.7551,91000.0
2014-01-22 11:50:00,27.04,27.05,27.03,27.04,42500.0,22.7551,22.7635,22.7467,22.7551,42500.0
2014-01-22 12:00:00,27.03,27.05,27.03,27.04,48000.0,22.7467,22.7635,22.7467,22.7551,48000.0
2014-01-22 12:10:00,27.04,27.08,27.04,27.08,66000.0,22.7551,22.7888,22.7551,22.7888,66000.0
2014-01-22 12:20:00,27.08,27.1,27.08,27.08,51500.0,22.7888,22.8056,22.7888,22.7888,51500.0
2014-01-22 12:30:00,27.08,27.08,27.07,27.08,51500.0,22.7888,22.7888,22.7804,22.7888,51500.0
2014-01-22 12:40:00,27.08,27.09,27.08,27.09,78500.0,22.7888,22.7972,22.7888,22.7972,78500.0
2014-01-22 12:50:00,27.09,27.09,27.08,27.08,63500.0,22.7972,22.7972,22.7888,22.7888,63500.0
2014-01-22 13:00:00,27.08,27.09,27.06,27.07,38500.0,22.7888,22.7972,22.772,22.7804,38500.0
2014-01-22 13:10:00,27.07,27.1,27.07,27.09,35000.0,22.7804,22.8056,22.7804,22.7972,35000.0
2014-01-22 13:20:00,27.09,27.09,27.08,27.08,42000.0,22.7972,22.7972,22.7888,22.7888,42000.0
2014-01-22 13:30:00,27.08,27.09,27.05,27.06,53500.0,22.7888,22.7972,22.7635,22.772,53500.0
2014-01-22 13:40:00,27.06,27.08,27.05,27.05,64500.0,22.772,22.7888,22.7635,22.7635,64500.0
2014-01-22 13:50:00,27.05,27.08,27.05,27.08,71500.0,22.7635,22.7888,22.7635,22.7888,71500.0
2014-01-22 14:00:00,27.07,27.09,27.07,27.09,158000.0,22.7804,22.7972,22.7804,22.7972,158000.0
2014-01-22 14:10:00,27.09,27.09,27.08,27.09,69500.0,22.7972,22.7972,22.7888,22.7972,69500.0
2014-01-22 14:20:00,27.09,27.09,27.08,27.08,31500.0,22.7972,22.7972,22.7888,22.7888,31500.0
2014-01-22 14:30:00,27.08,27.09,27.08,27.09,50500.0,22.7888,22.7972,22.7888,22.7972,50500.0
2014-01-22 14:40:00,27.09,27.1,27.08,27.08,58500.0,22.7972,22.8056,22.7888,22.7888,58500.0
2014-01-22 14:50:00,27.09,27.1,27.08,27.1,72000.0,22.7972,22.8056,22.7888,22.8056,72000.0
2014-01-22 15:00:00,27.1,27.12,27.1,27.11,97500.0,22.8056,22.8225,22.8056,22.814,97500.0
2014-01-22 15:10:00,27.11,27.12,27.1,27.11,83000.0,22.814,22.8225,22.8056,22.814,83000.0
2014-01-22 15:20:00,27.12,27.13,27.12,27.12,169500.0,22.8225,22.8309,22.8225,22.8225,169500.0
2014-01-22 15:30:00,27.12,27.14,27.11,27.13,211500.0,22.8225,22.8393,22.814,22.8309,211500.0
2014-01-22 15:40:00,27.13,27.14,27.12,27.13,113500.0,22.8309,22.8393,22.8225,22.8309,113500.0
2014-01-22 15:50:00,27.13,27.13,27.12,27.12,201000.0,22.8309,22.8309,22.8225,22.8225,201000.0
2014-01-23 09:30:00,26.97,27.01,26.91,26.93,278000.0,22.6962,22.7299,22.6457,22.6626,278000.0
2014-01-23 09:40:00,26.93,26.97,26.91,26.95,118000.0,22.6626,22.6962,22.6457,22.6794,118000.0
2014-01-23 09:50:00,26.94,26.96,26.93,26.93,100500.0,22.671,22.6878,22.6626,22.6626,100500.0
2014-01-23 10:00:00,26.92,26.95,26.87,26.9,220000.0,22.6541,22.6794,22.6121,22.6373,220000.0
2014-01-23 10:10:00,26.89,26.9,26.86,26.88,108000.0,22.6289,22.6373,22.6037,22.6205,108000.0
2014-01-23 10:20:00,26.89,26.91,26.89,26.91,41500.0,22.6289,22.6457,22.6289,22.6457,41500.0
2014-01-23 10:30:00,26.91,26.93,26.88,26.91,36000.0,22.6457,22.6626,22.6205,22.6457,36000.0
2014-01-23 10:40:00,26.91,26.93,26.9,26.92,25500.0,22.6457,22.6626,22.6373,22.6541,25500.0
2014-01-23 10:50:00,26.92,26.92,26.89,26.9,40500.0,22.6541,22.6541,22.6289,22.6373,40500.0
2014-01-23 11:00:00,26.9,26.9,26.87,26.88,51000.0,22.6373,22.6373,22.6121,22.6205,51000.0
2014-01-23 11:10:00,26.88,26.91,26.87,26.91,107000.0,22.6205,22.6457,22.6121,22.6457,107000.0
2014-01-23 11:20:00,26.91,26.92,26.89,26.89,498000.0,22.6457,22.6541,22.6289,22.6289,498000.0
2014-01-23 11:30:00,26.89,26.9,26.88,26.88,45000.0,22.6289,22.6373,22.6205,22.6205,45000.0
2014-01-23 11:40:00,26.88,26.9,26.87,26.88,31500.0,22.6205,22.6373,22.6121,22.6205,31500.0
2014-01-23 11:50:00,26.88,26.89,26.88,26.89,66500.0,22.6205,22.6289,22.6205,22.6289,66500.0
2014-01-23 12:00:00,26.89,26.9,26.86,26.87,54000.0,22.6289,22.6373,22.6037,22.6121,54000.0
2014-01-23 12:10:00,26.87,26.88,26.86,26.88,27000.0,22.6121,22.6205,22.6037,22.6205,27000.0
2014-01-23 12:20:00,26.87,26.89,26.85,26.85,86000.0,22.6121,22.6289,22.5952,22.5952,86000.0
2014-01-23 12:30:00,26.85,26.88,26.85,26.87,61000.0,22.5952,22.6205,22.5952,22.6121,61000.0
2014-01-23 12:40:00,26.87,26.9,26.87,26.88,130000.0,22.6121,22.6373,22.6121,22.6205,130000.0
2014-01-23 12:50:00,26.88,26.88,26.84,26.87,165500.0,22.6205,22.6205,22.5868,22.6121,165500.0
2014-01-23 13:00:00,26.86,26.87,26.84,26.85,35000.0,22.6037,22.6121,22.5868,22.5952,35000.0
2014-01-23 13:10:00,26.85,26.86,26.83,26.85,28000.0,22.5952,22.6037,22.5784,22.5952,28000.0
2014-01-23 13:20:00,26.85,26.86,26.83,26.84,28500.0,22.5952,22.6037,22.5784,22.5868,28500.0
2014-01-23 13:30:00,26.84,26.85,26.83,26.83,71000.0,22.5868,22.5952,22.5784,22.5784,71000.0
2014-01-23 13:40:00,26.84,26.84,26.78,26.78,57000.0,22.5868,22.5868,22.5363,22.5363,57000.0
2014-01-23 13:50:00,26.78,26.82,26.78,26.79,215000.0,22.5363,22.57,22.5363,22.5447,215000.0
2014-01-23 14:00:00,26.79,26.81,26.79,26.81,90000.0,22.5447,22.5616,22.5447,22.5616,90000.0
2014-01-23 14:10:00,26.82,26.82,26.8,26.82,108000.0,22.57,22.57,22.5532,22.57,108000.0
2014-01-23 14:20:00,26.82,26.83,26.81,26.81,92000.0,22.57,22.5784,22.5616,22.5616,92000.0
2014-01-23 14:30:00,26.82,26.83,26.82,26.82,62000.0,22.57,22.5784,22.57,22.57,62000.0
2014-01-23 14:40:00,26.82,26.83,26.81,26.82,117500.0,22.57,22.5784,22.5616,22.57,117500.0
2014-01-23 14:50:00,26.82,26.86,26.82,26.85,167500.0,22.57,22.6037,22.57,22.5952,167500.0
2014-01-23 15:00:00,26.85,26.87,26.84,26.85,116000.0,22.5952,22.6121,22.5868,22.5952,116000.0
2014-01-23 15:10:00,26.85,26.86,26.84,26.85,80000.0,22.5952,22.6037,22.5868,22.5952,80000.0
2014-01-23 15:20:00,26.85,26.87,26.84,26.86,168000.0,22.5952,22.6121,22.5868,22.6037,168000.0
2014-01-23 15:30:00,26.86,26.89,26.85,26.87,202500.0,22.6037,22.6289,22.5952,22.6121,202500.0
2014-01-23 15:40:00,26.88,26.88,26.86,26.86,226500.0,22.6205,22.6205,22.6037,22.6037,226500.0
2014-01-23 15:50:00,26.86,26.91,26.86,26.91,877000.0,22.6037,22.6457,22.6037,22.6457,877000.0
2014-01-24 09:30:00,26.73,26.75,26.59,26.59,187500.0,22.4943,22.5111,22.3764,22.3764,187500.0
2014-01-24 09:40:00,26.59,26.59,26.53,26.56,165500.0,22.3764,22.3764,22.3259,22.3512,165500.0
2014-01-24 09:50:00,26.55,26.57,26.53,26.56,110000.0,22.3428,22.3596,22.3259,22.3512,110000.0
2014-01-24 10:00:00,26.56,26.59,26.55,26.58,158500.0,22.3512,22.3764,22.3428,22.368,158500.0
2014-01-24 10:10:00,26.58,26.58,26.5,26.52,171000.0,22.368,22.368,22.3007,22.3175,171000.0
2014-01-24 10:20:00,26.52,26.55,26.51,26.54,145000.0,22.3175,22.3428,22.3091,22.3344,145000.0
2014-01-24 10:30:00,26.54,26.54,26.48,26.48,238000.0,22.3344,22.3344,22.2839,22.2839,238000.0
2014-01-24 10:40:00,26.48,26.49,26.42,26.45,345500.0,22.2839,22.2923,22.2334,22.2586,345500.0
2014-01-24 10:50:00,26.45,26.45,26.42,26.43,135000.0,22.2586,22.2586,22.2334,22.2418,135000.0
2014-01-24 11:00:00,26.43,26.44,26.39,26.39,279000.0,22.2418,22.2502,22.2081,22.2081,279000.0
2014-01-24 11:10:00,26.39,26.41,26.37,26.37,95000.0,22.2081,22.225,22.1913,22.1913,95000.0
2014-01-24 11:20:00,26.38,26.38,26.32,26.32,201500.0,22.1997,22.1997,22.1492,22.1492,201500.0
2014-01-24 11:30:00,26.32,26.35,26.3,26.34,149000.0,22.1492,22.1745,22.1324,22.1661,149000.0
2014-01-24 11:40:00,26.35,26.37,26.34,26.35,213000.0,22.1745,22.1913,22.1661,22.1745,213000.0
2014-01-24 11:50:00,26.35,26.39,26.35,26.39,370500.0,22.1745,22.2081,22.1745,22.2081,370500.0
2014-01-24 12:00:00,26.39,26.4,26.34,26.37,96000.0,22.2081,22.2165,22.1661,22.1913,96000.0
2014-01-24 12:10:00,26.37,26.38,26.35,26.35,68000.0,22.1913,22.1997,22.1745,22.1745,68000.0
2014-01-24 12:20:00,26.35,26.37,26.34,26.36,72000.0,22.1745,22.1913,22.1661,22.1829,72000.0
2014-01-24 12:30:00,26.35,26.37,26.34,26.36,140000.0,22.1745,22.1913,22.1661,22.1829,140000.0
2014-01-24 12:40:00,26.36,26.36,26.31,26.32,171000.0,22.1829,22.1829,22.1408,22.1492,171000.0
2014-01-24 12:50:00,26.32,26.35,26.32,26.34,50000.0,22.1492,22.1745,22.1492,22.1661,50000.0
2014-01-24 13:00:00,26.34,26.36,26.32,26.36,60500.0,22.1661,22.1829,22.1492,22.1829,60500.0
2014-01-24 13:10:00,26.36,26.36,26.33,26.34,38500.0,22.1829,22.1829,22.1576,22.1661,38500.0
2014-01-24 13:20:00,26.33,26.34,26.31,26.32,156500.0,22.1576,22.1661,22.1408,22.1492,156500.0
2014-01-24 13:30:00,26.31,26.33,26.3,26.32,65500.0,22.1408,22.1576,22.1324,22.1492,65500.0
2014-01-24 13:40:00,26.32,26.32,26.3,26.3,73000.0,22.1492,22.1492,22.1324,22.1324,73000.0
2014-01-24 13:50:00,26.32,26.34,26.3,26.3,86000.0,22.1492,22.1661,22.1324,22.1324,86000.0
2014-01-24 14:00:00,26.3,26.3,26.26,26.28,179000.0,22.1324,22.1324,22.0987,22.1156,179000.0
2014-01-24 14:10:00,26.28,26.28,26.25,26.27,331500.0,22.1156,22.1156,22.0903,22.1071,331500.0
2014-01-24 14:20:00,26.27,26.27,26.24,26.25,184500.0,22.1071,22.1071,22.0819,22.0903,184500.0
2014-01-24 14:30:00,26.25,26.29,26.25,26.29,118000.0,22.0903,22.124,22.0903,22.124,118000.0
2014-01-24 14:40:00,26.29,26.29,26.26,26.26,116500.0,22.124,22.124,22.0987,22.0987,116500.0
2014-01-24 14:50:00,26.26,26.27,26.25,26.26,164000.0,22.0987,22.1071,22.0903,22.0987,164000.0
2014-01-24 15:00:00,26.26,26.28,26.25,26.27,169000.0,22.0987,22.1156,22.0903,22.1071,169000.0
2014-01-24 15:10:00,26.27,26.27,26.22,26.23,131000.0,22.1071,22.1071,22.0651,22.0735,131000.0
2014-01-24 15:20:00,26.23,26.24,26.22,26.24,166500.0,22.0735,22.0819,22.0651,22.0819,166500.0
2014-01-24 15:30:00,26.24,26.26,26.23,26.25,308000.0,22.0819,22.0987,22.0735,22.0903,308000.0
2014-01-24 15:40:00,26.25,26.26,26.23,26.23,148000.0,22.0903,22.0987,22.0735,22.0735,148000.0
2014-01-24 15:50:00,26.23,26.27,26.21,26.21,457000.0,22.0735,22.1071,22.0567,22.0567,457000.0
2014-01-27 09:30:00,26.25,26.28,26.17,26.24,601500.0,22.0903,22.1156,22.023,22.0819,601500.0
2014-01-27 09:40:00,26.23,26.29,26.23,26.23,131500.0,22.0735,22.124,22.0735,22.0735,131500.0
2014-01-27 09:50:00,26.22,26.24,26.21,26.23,91000.0,22.0651,22.0819,22.0567,22.0735,91000.0
2014-01-27 10:00:00,26.24,26.27,26.2,26.23,102000.0,22.0819,22.1071,22.0482,22.0735,102000.0
2014-01-27 10:10:00,26.23,26.23,26.17,26.17,92000.0,22.0735,22.0735,22.023,22.023,92000.0
2014-01-27 10:20:00,26.17,26.17,26.06,26.07,170000.0,22.023,22.023,21.9304,21.9388,170000.0
2014-01-27 10:30:00,26.07,26.11,26.01,26.03,1732000.0,21.9388,21.9725,21.8883,21.9052,1732000.0
2014-01-27 10:40:00,26.03,26.09,26.03,26.09,164000.0,21.9052,21.9557,21.9052,21.9557,164000.0
2014-01-27 10:50:00,26.08,26.1,26.04,26.04,67500.0,21.9473,21.9641,21.9136,21.9136,67500.0
2014-01-27 11:00:00,26.04,26.08,26.03,26.06,190500.0,21.9136,21.9473,21.9052,21.9304,190500.0
2014-01-27 11:10:00,26.04,26.08,26.0,26.06,113500.0,21.9136,21.9473,21.8799,21.9304,113500.0
2014-01-27 11:20:00,26.06,26.08,26.04,26.05,89500.0,21.9304,21.9473,21.9136,21.922,89500.0
2014-01-27 11:30:00,26.04,26.05,26.01,26.02,145000.0,21.9136,21.922,21.8883,21.8968,145000.0
2014-01-27 11:40:00,26.02,26.05,26.0,26.01,55000.0,21.8968,21.922,21.8799,21.8883,55000.0
2014-01-27 11:50:00,26.01,26.01,25.93,25.95,88000.0,21.8883,21.8883,21.821,21.8379,88000.0
2014-01-27 12:00:00,25.94,25.94,25.89,25.92,150500.0,21.8294,21.8294,21.7874,21.8126,150500.0
2014-01-27 12:10:00,25.91,25.91,25.87,25.87,96000.0,21.8042,21.8042,21.7705,21.7705,96000.0
2014-01-27 12:20:00,25.87,25.87,25.83,25.86,187500.0,21.7705,21.7705,21.7369,21.7621,187500.0
2014-01-27 12:30:00,25.86,25.88,25.83,25.88,63000.0,21.7621,21.7789,21.7369,21.7789,63000.0
2014-01-27 12:40:00,25.88,25.91,25.87,25.9,109500.0,21.7789,21.8042,21.7705,21.7958,109500.0
2014-01-27 12:50:00,25.9,25.91,25.87,25.87,75500.0,21.7958,21.8042,21.7705,21.7705,75500.0
2014-01-27 13:00:00,25.87,25.94,25.87,25.93,49500.0,21.7705,21.8294,21.7705,21.821,49500.0
2014-01-27 13:10:00,25.94,25.98,25.93,25.97,111000.0,21.8294,21.8631,21.821,21.8547,111000.0
2014-01-27 13:20:00,25.97,25.98,25.93,25.96,76500.0,21.8547,21.8631,21.821,21.8463,76500.0
2014-01-27 13:30:00,25.96,25.97,25.94,25.97,54500.0,21.8463,21.8547,21.8294,21.8547,54500.0
2014-01-27 13:40:00,25.96,26.06,25.95,26.05,92500.0,21.8463,21.9304,21.8379,21.922,92500.0
2014-01-27 13:50:00,26.04,26.05,26.02,26.02,108000.0,21.9136,21.922,21.8968,21.8968,108000.0
2014-01-27 14:00:00,26.02,26.07,26.02,26.04,386000.0,21.8968,21.9388,21.8968,21.9136,386000.0
2014-01-27 14:10:00,26.04,26.1,26.04,26.08,247000.0,21.9136,21.9641,21.9136,21.9473,247000.0
2014-01-27 14:20:00,26.09,26.1,26.08,26.1,92500.0,21.9557,21.9641,21.9473,21.9641,92500.0
2014-01-27 14:30:00,26.11,26.16,26.1,26.15,138500.0,21.9725,22.0146,21.9641,22.0062,138500.0
2014-01-27 14:40:00,26.15,26.16,26.12,26.14,108500.0,22.0062,22.0146,21.9809,21.9977,108500.0
2014-01-27 14:50:00,26.14,26.17,26.14,26.16,98500.0,21.9977,22.023,21.9977,22.0146,98500.0
2014-01-27 15:00:00,26.16,26.16,26.13,26.15,130500.0,22.0146,22.0146,21.9893,22.0062,130500.0
2014-01-27 15:10:00,26.15,26.16,26.14,26.14,191500.0,22.0062,22.0146,21.9977,21.9977,191500.0
2014-01-27 15:20:00,26.14,26.14,26.11,26.11,372500.0,21.9977,21.9977,21.9725,21.9725,372500.0
2014-01-27 15:30:00,26.11,26.13,26.07,26.11,233500.0,21.9725,21.9893,21.9388,21.9725,233500.0
2014-01-27 15:40:00,26.11,26.12,26.07,26.07,74500.0,21.9725,21.9809,21.9388,21.9388,74500.0
2014-01-27 15:50:00,26.07,26.09,25.97,25.97,539000.0,21.9388,21.9557,21.8547,21.8547,539000.0
2014-01-28 09:30:00,26.02,26.09,26.0,26.09,275000.0,21.8968,21.9557,21.8799,21.9557,275000.0
2014-01-28 09:40:00,26.09,26.11,26.08,26.1,53500.0,21.9557,21.9725,21.9473,21.9641,53500.0
2014-01-28 09:50:00,26.1,26.15,26.09,26.15,57000.0,21.9641,22.0062,21.9557,22.0062,57000.0
2014-01-28 10:00:00,26.15,26.21,26.15,26.2,50000.0,22.0062,22.0567,22.0062,22.0482,50000.0
2014-01-28 10:10:00,26.19,26.2,26.15,26.17,108500.0,22.0398,22.0482,22.0062,22.023,108500.0
2014-01-28 10:20:00,26.17,26.2,26.15,26.18,52500.0,22.023,22.0482,22.0062,22.0314,52500.0
2014-01-28 10:30:00,26.18,26.23,26.17,26.22,114500.0,22.0314,22.0735,22.023,22.0651,114500.0
2014-01-28 10:40:00,26.21,26.23,26.2,26.21,62500.0,22.0567,22.0735,22.0482,22.0567,62500.0
2014-01-28 10:50:00,26.22,26.24,26.2,26.22,150500.0,22.0651,22.0819,22.0482,22.0651,150500.0
2014-01-28 11:00:00,26.22,26.26,26.21,26.21,50500.0,22.0651,22.0987,22.0567,22.0567,50500.0
2014-01-28 11:10:00,26.2,26.22,26.15,26.16,54000.0,22.0482,22.0651,22.0062,22.0146,54000.0
2014-01-28 11:20:00,26.17,26.17,26.15,26.16,44000.0,22.023,22.023,22.0062,22.0146,44000.0
2014-01-28 11:30:00,26.15,26.17,26.12,26.12,38000.0,22.0062,22.023,21.9809,21.9809,38000.0
2014-01-28 11:40:00,26.13,26.13,26.09,26.1,77000.0,21.9893,21.9893,21.9557,21.9641,77000.0
2014-01-28 11:50:00,26.11,26.14,26.11,26.13,37500.0,21.9725,21.9977,21.9725,21.9893,37500.0
2014-01-28 12:00:00,26.13,26.16,26.11,26.14,28000.0,21.9893,22.0146,21.9725,21.9977,28000.0
2014-01-28 12:10:00,26.14,26.14,26.11,26.12,13000.0,21.9977,21.9977,21.9725,21.9809,13000.0
2014-01-28 12:20:00,26.12,26.13,26.11,26.13,8000.0,21.9809,21.9893,21.9725,21.9893,8000.0
2014-01-28 12:30:00,26.14,26.16,26.14,26.14,77500.0,21.9977,22.0146,21.9977,21.9977,77500.0
2014-01-28 12:40:00,26.14,26.16,26.12,26.12,79500.0,21.9977,22.0146,21.9809,21.9809,79500.0
2014-01-28 12:50:00,26.12,26.14,26.11,26.14,60500.0,21.9809,21.9977,21.9725,21.9977,60500.0
2014-01-28 13:00:00,26.14,26.15,26.11,26.12,51000.0,21.9977,22.0062,21.9725,21.9809,51000.0
2014-01-28 13:10:00,26.13,26.16,26.13,26.16,19500.0,21.9893,22.0146,21.9893,22.0146,19500.0
2014-01-28 13:20:00,26.17,26.17,26.14,26.16,37000.0,22.023,22.023,21.9977,22.0146,37000.0
2014-01-28 13:30:00,26.16,26.17,26.13,26.14,59000.0,22.0146,22.023,21.9893,21.9977,59000.0
2014-01-28 13:40:00,26.14,26.16,26.14,26.14,57000.0,21.9977,22.0146,21.9977,21.9977,57000.0
2014-01-28 13:50:00,26.14,26.15,26.14,26.14,29500.0,21.9977,22.0062,21.9977,21.9977,29500.0
2014-01-28 14:00:00,26.14,26.16,26.12,26.16,38000.0,21.9977,22.0146,21.9809,22.0146,38000.0
2014-01-28 14:10:00,26.15,26.16,26.15,26.16,77000.0,22.0062,22.0146,22.0062,22.0146,77000.0
2014-01-28 14:20:00,26.16,26.18,26.16,26.17,119500.0,22.0146,22.0314,22.0146,22.023,119500.0
2014-01-28 14:30:00,26.17,26.2,26.17,26.2,121500.0,22.023,22.0482,22.023,22.0482,121500.0
2014-01-28 14:40:00,26.19,26.2,26.17,26.19,97500.0,22.0398,22.0482,22.023,22.0398,97500.0
2014-01-28 14:50:00,26.19,26.21,26.18,26.18,58000.0,22.0398,22.0567,22.0314,22.0314,58000.0
2014-01-28 15:00:00,26.19,26.2,26.17,26.19,261500.0,22.0398,22.0482,22.023,22.0398,261500.0
2014-01-28 15:10:00,26.19,26.2,26.19,26.19,46500.0,22.0398,22.0482,22.0398,22.0398,46500.0
2014-01-28 15:20:00,26.19,26.2,26.19,26.19,95000.0,22.0398,22.0482,22.0398,22.0398,95000.0
2014-01-28 15:30:00,26.2,26.22,26.19,26.22,189000.0,22.0482,22.0651,22.0398,22.0651,189000.0
2014-01-28 15:40:00,26.22,26.22,26.2,26.2,159000.0,22.0651,22.0651,22.0482,22.0482,159000.0
2014-01-28 15:50:00,26.2,26.23,26.18,26.22,551500.0,22.0482,22.0735,22.0314,22.0651,551500.0
2014-01-29 09:30:00,25.94,26.03,25.93,26.02,269500.0,21.8294,21.9052,21.821,21.8968,269500.0
2014-01-29 09:40:00,26.02,26.13,26.02,26.08,120500.0,21.8968,21.9893,21.8968,21.9473,120500.0
2014-01-29 09:50:00,26.07,26.12,26.05,26.08,94000.0,21.9388,21.9809,21.922,21.9473,94000.0
2014-01-29 10:00:00,26.09,26.14,26.09,26.13,137000.0,21.9557,21.9977,21.9557,21.9893,137000.0
2014-01-29 10:10:00,26.13,26.14,26.06,26.07,97500.0,21.9893,21.9977,21.9304,21.9388,97500.0
2014-01-29 10:20:00,26.08,26.08,26.04,26.04,31500.0,21.9473,21.9473,21.9136,21.9136,31500.0
2014-01-29 10:30:00,26.05,26.11,26.05,26.09,43500.0,21.922,21.9725,21.922,21.9557,43500.0
2014-01-29 10:40:00,26.1,26.13,26.09,26.12,344500.0,21.9641,21.9893,21.9557,21.9809,344500.0
2014-01-29 10:50:00,26.12,26.15,26.11,26.13,980500.0,21.9809,22.0062,21.9725,21.9893,980500.0
2014-01-29 11:00:00,26.13,26.16,26.13,26.15,897500.0,21.9893,22.0146,21.9893,22.0062,897500.0
2014-01-29 11:10:00,26.15,26.18,26.14,26.15,662000.0,22.0062,22.0314,21.9977,22.0062,662000.0
2014-01-29 11:20:00,26.16,26.2,26.15,26.2,82500.0,22.0146,22.0482,22.0062,22.0482,82500.0
2014-01-29 11:30:00,26.2,26.2,26.15,26.15,43500.0,22.0482,22.0482,22.0062,22.0062,43500.0
2014-01-29 11:40:00,26.15,26.17,26.13,26.15,26500.0,22.0062,22.023,21.9893,22.0062,26500.0
2014-01-29 11:50:00,26.14,26.17,26.14,26.16,49000.0,21.9977,22.023,21.9977,22.0146,49000.0
2014-01-29 12:00:00,26.17,26.18,26.13,26.13,85500.0,22.023,22.0314,21.9893,21.9893,85500.0
2014-01-29 12:10:00,26.13,26.15,26.11,26.13,35000.0,21.9893,22.0062,21.9725,21.9893,35000.0
2014-01-29 12:20:00,26.13,26.14,26.09,26.09,34000.0,21.9893,21.9977,21.9557,21.9557,34000.0
2014-01-29 12:30:00,26.09,26.1,26.05,26.07,82000.0,21.9557,21.9641,21.922,21.9388,82000.0
2014-01-29 12:40:00,26.09,26.09,26.07,26.09,49500.0,21.9557,21.9557,21.9388,21.9557,49500.0
2014-01-29 12:50:00,26.09,26.1,26.08,26.09,40000.0,21.9557,21.9641,21.9473,21.9557,40000.0
2014-01-29 13:00:00,26.08,26.08,26.04,26.06,72500.0,21.9473,21.9473,21.9136,21.9304,72500.0
2014-01-29 13:10:00,26.06,26.07,26.03,26.03,51000.0,21.9304,21.9388,21.9052,21.9052,51000.0
2014-01-29 13:20:00,26.03,26.04,26.02,26.04,65500.0,21.9052,21.9136,21.8968,21.9136,65500.0
2014-01-29 13:30:00,26.04,26.06,26.03,26.04,219500.0,21.9136,21.9304,21.9052,21.9136,219500.0
2014-01-29 13:40:00,26.03,26.04,26.01,26.03,83000.0,21.9052,21.9136,21.8883,21.9052,83000.0
2014-01-29 13:50:00,26.04,26.07,26.03,26.04,51000.0,21.9136,21.9388,21.9052,21.9136,51000.0
2014-01-29 14:00:00,26.04,26.09,25.97,26.02,265000.0,21.9136,21.9557,21.8547,21.8968,265000.0
2014-01-29 14:10:00,26.03,26.03,25.94,25.96,178000.0,21.9052,21.9052,21.8294,21.8463,178000.0
2014-01-29 14:20:00,25.95,26.05,25.94,26.04,181000.0,21.8379,21.922,21.8294,21.9136,181000.0
2014-01-29 14:30:00,26.04,26.09,26.01,26.08,154000.0,21.9136,21.9557,21.8883,21.9473,154000.0
2014-01-29 14:40:00,26.08,26.1,26.05,26.05,281500.0,21.9473,21.9641,21.922,21.922,281500.0
2014-01-29 14:50:00,26.05,26.06,25.98,25.98,205500.0,21.922,21.9304,21.8631,21.8631,205500.0
2014-01-29 15:00:00,25.98,25.99,25.96,25.97,466000.0,21.8631,21.8715,21.8463,21.8547,466000.0
2014-01-29 15:10:00,25.97,25.98,25.92,25.92,235500.0,21.8547,21.8631,21.8126,21.8126,235500.0
2014-01-29 15:20:00,25.92,25.98,25.92,25.95,163000.0,21.8126,21.8631,21.8126,21.8379,163000.0
2014-01-29 15:30:00,25.95,25.98,25.93,25.97,112500.0,21.8379,21.8631,21.821,21.8547,112500.0
2014-01-29 15:40:00,25.96,26.0,25.95,25.97,151000.0,21.8463,21.8799,21.8379,21.8547,151000.0
2014-01-29 15:50:00,25.97,25.98,25.95,25.95,562500.0,21.8547,21.8631,21.8379,21.8379,562500.0
2014-01-30 09:30:00,26.14,26.22,26.13,26.21,948500.0,21.9977,22.0651,21.9893,22.0567,948500.0
2014-01-30 09:40:00,26.21,26.22,26.13,26.15,182000.0,22.0567,22.0651,21.9893,22.0062,182000.0
2014-01-30 09:50:00,26.16,26.22,26.16,26.2,152000.0,22.0146,22.0651,22.0146,22.0482,152000.0
2014-01-30 10:00:00,26.19,26.22,26.16,26.16,62500.0,22.0398,22.0651,22.0146,22.0146,62500.0
2014-01-30 10:10:00,26.16,26.2,26.14,26.17,47000.0,22.0146,22.0482,21.9977,22.023,47000.0
2014-01-30 10:20:00,26.18,26.25,26.17,26.21,58000.0,22.0314,22.0903,22.023,22.0567,58000.0
2014-01-30 10:30:00,26.21,26.23,26.2,26.22,33000.0,22.0567,22.0735,22.0482,22.0651,33000.0
2014-01-30 10:40:00,26.24,26.24,26.19,26.2,90000.0,22.0819,22.0819,22.0398,22.0482,90000.0
2014-01-30 10:50:00,26.19,26.22,26.19,26.21,36000.0,22.0398,22.0651,22.0398,22.0567,36000.0
2014-01-30 11:00:00,26.21,26.23,26.21,26.22,30500.0,22.0567,22.0735,22.0567,22.0651,30500.0
2014-01-30 11:10:00,26.22,26.25,26.21,26.25,56500.0,22.0651,22.0903,22.0567,22.0903,56500.0
2014-01-30 11:20:00,26.25,26.28,26.25,26.26,19500.0,22.0903,22.1156,22.0903,22.0987,19500.0
2014-01-30 11:30:00,26.26,26.29,26.26,26.27,73500.0,22.0987,22.124,22.0987,22.1071,73500.0
2014-01-30 11:40:00,26.29,26.32,26.28,26.32,45000.0,22.124,22.1492,22.1156,22.1492,45000.0
2014-01-30 11:50:00,26.32,26.36,26.32,26.34,63000.0,22.1492,22.1829,22.1492,22.1661,63000.0
2014-01-30 12:00:00,26.35,26.35,26.34,26.35,17500.0,22.1745,22.1745,22.1661,22.1745,17500.0
2014-01-30 12:10:00,26.34,26.36,26.33,26.33,27500.0,22.1661,22.1829,22.1576,22.1576,27500.0
2014-01-30 12:20:00,26.34,26.37,26.33,26.33,22500.0,22.1661,22.1913,22.1576,22.1576,22500.0
2014-01-30 12:30:00,26.34,26.36,26.34,26.35,10000.0,22.1661,22.1829,22.1661,22.1745,10000.0
2014-01-30 12:40:00,26.37,26.37,26.35,26.36,71500.0,22.1913,22.1913,22.1745,22.1829,71500.0
2014-01-30 12:50:00,26.35,26.38,26.35,26.36,43000.0,22.1745,22.1997,22.1745,22.1829,43000.0
2014-01-30 13:00:00,26.37,26.37,26.35,26.36,37500.0,22.1913,22.1913,22.1745,22.1829,37500.0
2014-01-30 13:10:00,26.35,26.36,26.33,26.36,37500.0,22.1745,22.1829,22.1576,22.1829,37500.0
2014-01-30 13:20:00,26.35,26.36,26.33,26.33,112000.0,22.1745,22.1829,22.1576,22.1576,112000.0
2014-01-30 13:30:00,26.34,26.34,26.32,26.32,57000.0,22.1661,22.1661,22.1492,22.1492,57000.0
2014-01-30 13:40:00,26.32,26.36,26.32,26.35,32500.0,22.1492,22.1829,22.1492,22.1745,32500.0
2014-01-30 13:50:00,26.35,26.36,26.33,26.35,116500.0,22.1745,22.1829,22.1576,22.1745,116500.0
2014-01-30 14:00:00,26.34,26.34,26.3,26.3,39000.0,22.1661,22.1661,22.1324,22.1324,39000.0
2014-01-30 14:10:00,26.3,26.31,26.29,26.3,29500.0,22.1324,22.1408,22.124,22.1324,29500.0
2014-01-30 14:20:00,26.3,26.32,26.29,26.32,62000.0,22.1324,22.1492,22.124,22.1492,62000.0
2014-01-30 14:30:00,26.32,26.35,26.32,26.32,104500.0,22.1492,22.1745,22.1492,22.1492,104500.0
2014-01-30 14:40:00,26.33,26.34,26.32,26.32,59000.0,22.1576,22.1661,22.1492,22.1492,59000.0
2014-01-30 14:50:00,26.32,26.34,26.31,26.33,34000.0,22.1492,22.1661,22.1408,22.1576,34000.0
2014-01-30 15:00:00,26.33,26.36,26.33,26.33,68000.0,22.1576,22.1829,22.1576,22.1576,68000.0
2014-01-30 15:10:00,26.34,26.35,26.34,26.35,110000.0,22.1661,22.1745,22.1661,22.1745,110000.0
2014-01-30 15:20:00,26.35,26.36,26.35,26.35,213500.0,22.1745,22.1829,22.1745,22.1745,213500.0
2014-01-30 15:30:00,26.35,26.36,26.33,26.34,151500.0,22.1745,22.1829,22.1576,22.1661,151500.0
2014-01-30 15:40:00,26.34,26.35,26.32,26.32,147500.0,22.1661,22.1745,22.1492,22.1492,147500.0
2014-01-30 15:50:00,26.33,26.35,26.31,26.32,325500.0,22.1576,22.1745,22.1408,22.1492,325500.0
2014-01-31 09:30:00,25.96,26.08,25.93,26.07,227000.0,21.8463,21.9473,21.821,21.9388,227000.0
2014-01-31 09:40:00,26.06,26.14,26.04,26.14,568000.0,21.9304,21.9977,21.9136,21.9977,568000.0
2014-01-31 09:50:00,26.14,26.17,26.11,26.13,187000.0,21.9977,22.023,21.9725,21.9893,187000.0
2014-01-31 10:00:00,26.14,26.21,26.14,26.19,239000.0,21.9977,22.0567,21.9977,22.0398,239000.0
2014-01-31 10:10:00,26.2,26.21,26.16,26.2,59000.0,22.0482,22.0567,22.0146,22.0482,59000.0
2014-01-31 10:20:00,26.19,26.19,26.14,26.14,178000.0,22.0398,22.0398,21.9977,21.9977,178000.0
2014-01-31 10:30:00,26.15,26.18,26.14,26.18,171000.0,22.0062,22.0314,21.9977,22.0314,171000.0
2014-01-31 10:40:00,26.18,26.21,26.16,26.21,81500.0,22.0314,22.0567,22.0146,22.0567,81500.0
2014-01-31 10:50:00,26.24,26.27,26.21,26.22,123500.0,22.0819,22.1071,22.0567,22.0651,123500.0
2014-01-31 11:00:00,26.22,26.3,26.21,26.3,90000.0,22.0651,22.1324,22.0567,22.1324,90000.0
2014-01-31 11:10:00,26.29,26.32,26.26,26.26,47000.0,22.124,22.1492,22.0987,22.0987,47000.0
2014-01-31 11:20:00,26.26,26.33,26.26,26.33,29500.0,22.0987,22.1576,22.0987,22.1576,29500.0
2014-01-31 11:30:00,26.32,26.32,26.28,26.29,46000.0,22.1492,22.1492,22.1156,22.124,46000.0
2014-01-31 11:40:00,26.29,26.31,26.28,26.29,145000.0,22.124,22.1408,22.1156,22.124,145000.0
2014-01-31 11:50:00,26.29,26.29,26.27,26.28,43000.0,22.124,22.124,22.1071,22.1156,43000.0
2014-01-31 12:00:00,26.31,26.33,26.3,26.32,39500.0,22.1408,22.1576,22.1324,22.1492,39500.0
2014-01-31 12:10:00,26.33,26.34,26.3,26.32,37000.0,22.1576,22.1661,22.1324,22.1492,37000.0
2014-01-31 12:20:00,26.3,26.32,26.3,26.3,407000.0,22.1324,22.1492,22.1324,22.1324,407000.0
2014-01-31 12:30:00,26.31,26.31,26.26,26.27,51000.0,22.1408,22.1408,22.0987,22.1071,51000.0
2014-01-31 12:40:00,26.27,26.3,26.26,26.29,87000.0,22.1071,22.1324,22.0987,22.124,87000.0
2014-01-31 12:50:00,26.29,26.3,26.27,26.28,44000.0,22.124,22.1324,22.1071,22.1156,44000.0
2014-01-31 13:00:00,26.27,26.28,26.25,26.26,59000.0,22.1071,22.1156,22.0903,22.0987,59000.0
2014-01-31 13:10:00,26.26,26.27,26.24,26.24,116500.0,22.0987,22.1071,22.0819,22.0819,116500.0
2014-01-31 13:20:00,26.24,26.26,26.23,26.25,44500.0,22.0819,22.0987,22.0735,22.0903,44500.0
2014-01-31 13:30:00,26.25,26.27,26.25,26.27,24000.0,22.0903,22.1071,22.0903,22.1071,24000.0
2014-01-31 13:40:00,26.27,26.31,26.27,26.3,149000.0,22.1071,22.1408,22.1071,22.1324,149000.0
2014-01-31 13:50:00,26.3,26.35,26.3,26.35,73000.0,22.1324,22.1745,22.1324,22.1745,73000.0
2014-01-31 14:00:00,26.34,26.36,26.34,26.34,86500.0,22.1661,22.1829,22.1661,22.1661,86500.0
2014-01-31 14:10:00,26.34,26.34,26.31,26.32,186500.0,22.1661,22.1661,22.1408,22.1492,186500.0
2014-01-31 14:20:00,26.32,26.34,26.32,26.33,59000.0,22.1492,22.1661,22.1492,22.1576,59000.0
2014-01-31 14:30:00,26.34,26.35,26.32,26.34,135500.0,22.1661,22.1745,22.1492,22.1661,135500.0
2014-01-31 14:40:00,26.35,26.38,26.34,26.37,89000.0,22.1745,22.1997,22.1661,22.1913,89000.0
2014-01-31 14:50:00,26.37,26.38,26.33,26.34,32000.0,22.1913,22.1997,22.1576,22.1661,32000.0
2014-01-31 15:00:00,26.34,26.34,26.29,26.29,44500.0,22.1661,22.1661,22.124,22.124,44500.0
2014-01-31 15:10:00,26.29,26.31,26.27,26.27,85000.0,22.124,22.1408,22.1071,22.1071,85000.0
2014-01-31 15:20:00,26.27,26.29,26.26,26.27,89500.0,22.1071,22.124,22.0987,22.1071,89500.0
2014-01-31 15:30:00,26.27,26.3,26.26,26.27,493000.0,22.1071,22.1324,22.0987,22.1071,493000.0
2014-01-31 15:40:00,26.26,26.28,26.23,26.25,112000.0,22.0987,22.1156,22.0735,22.0903,112000.0
2014-01-31 15:50:00,26.25,26.25,26.17,26.19,1385000.0,22.0903,22.0903,22.023,22.0398,1385000.0
2014-02-03 09:30:00,26.15,26.2,26.11,26.15,220000.0,22.0062,22.0482,21.9725,22.0062,220000.0
2014-02-03 09:40:00,26.15,26.17,26.02,26.02,523500.0,22.0062,22.023,21.8968,21.8968,523500.0
2014-02-03 09:50:00,26.04,26.11,26.03,26.1,213000.0,21.9136,21.9725,21.9052,21.9641,213000.0
2014-02-03 10:00:00,26.1,26.1,25.89,25.89,447000.0,21.9641,21.9641,21.7874,21.7874,447000.0
2014-02-03 10:10:00,25.89,25.89,25.71,25.71,654500.0,21.7874,21.7874,21.6359,21.6359,654500.0
2014-02-03 10:20:00,25.72,25.8,25.72,25.78,76000.0,21.6443,21.7116,21.6443,21.6948,76000.0
2014-02-03 10:30:00,25.78,25.81,25.75,25.81,134500.0,21.6948,21.72,21.6695,21.72,134500.0
2014-02-03 10:40:00,25.81,25.81,25.76,25.76,140000.0,21.72,21.72,21.678,21.678,140000.0
2014-02-03 10:50:00,25.75,25.76,25.69,25.7,395500.0,21.6695,21.678,21.6191,21.6275,395500.0
2014-02-03 11:00:00,25.7,25.71,25.63,25.63,740500.0,21.6275,21.6359,21.5686,21.5686,740500.0
2014-02-03 11:10:00,25.64,25.64,25.57,25.6,1237500.0,21.577,21.577,21.5181,21.5433,1237500.0
2014-02-03 11:20:00,25.6,25.6,25.56,25.56,772500.0,21.5433,21.5433,21.5097,21.5097,772500.0
2014-02-03 11:30:00,25.56,25.59,25.54,25.56,533500.0,21.5097,21.5349,21.4928,21.5097,533500.0
2014-02-03 11:40:00,25.56,25.57,25.51,25.51,435500.0,21.5097,21.5181,21.4676,21.4676,435500.0
2014-02-03 11:50:00,25.51,25.53,25.49,25.49,591500.0,21.4676,21.4844,21.4507,21.4507,591500.0
2014-02-03 12:00:00,25.49,25.49,25.43,25.46,2756500.0,21.4507,21.4507,21.4003,21.4255,2756500.0
2014-02-03 12:10:00,25.46,25.47,25.42,25.44,1231500.0,21.4255,21.4339,21.3918,21.4087,1231500.0
2014-02-03 12:20:00,25.44,25.47,25.41,25.46,269500.0,21.4087,21.4339,21.3834,21.4255,269500.0
2014-02-03 12:30:00,25.47,25.51,25.45,25.46,363000.0,21.4339,21.4676,21.4171,21.4255,363000.0
2014-02-03 12:40:00,25.46,25.5,25.45,25.49,415500.0,21.4255,21.4592,21.4171,21.4507,415500.0
2014-02-03 12:50:00,25.49,25.49,25.45,25.45,533000.0,21.4507,21.4507,21.4171,21.4171,533000.0
2014-02-03 13:00:00,25.45,25.47,25.38,25.4,1110500.0,21.4171,21.4339,21.3582,21.375,1110500.0
2014-02-03 13:10:00,25.4,25.41,25.36,25.36,1420500.0,21.375,21.3834,21.3413,21.3413,1420500.0
2014-02-03 13:20:00,25.36,25.37,25.28,25.3,947000.0,21.3413,21.3498,21.274,21.2909,947000.0
2014-02-03 13:30:00,25.3,25.33,25.28,25.28,800500.0,21.2909,21.3161,21.274,21.274,800500.0
2014-02-03 13:40:00,25.28,25.33,25.26,25.29,977000.0,21.274,21.3161,21.2572,21.2824,977000.0
2014-02-03 13:50:00,25.29,25.32,25.27,25.28,403000.0,21.2824,21.3077,21.2656,21.274,403000.0
2014-02-03 14:00:00,25.28,25.34,25.27,25.32,586000.0,21.274,21.3245,21.2656,21.3077,586000.0
2014-02-03 14:10:00,25.32,25.36,25.31,25.35,1294500.0,21.3077,21.3413,21.2993,21.3329,1294500.0
2014-02-03 14:20:00,25.35,25.35,25.33,25.35,1428500.0,21.3329,21.3329,21.3161,21.3329,1428500.0
2014-02-03 14:30:00,25.35,25.35,25.24,25.29,2817000.0,21.3329,21.3329,21.2404,21.2824,2817000.0
2014-02-03 14:40:00,25.29,25.32,25.27,25.3,3248000.0,21.2824,21.3077,21.2656,21.2909,3248000.0
2014-02-03 14:50:00,25.3,25.32,25.25,25.26,5097000.0,21.2909,21.3077,21.2488,21.2572,5097000.0
2014-02-03 15:00:00,25.26,25.33,25.26,25.33,656000.0,21.2572,21.3161,21.2572,21.3161,656000.0
2014-02-03 15:10:00,25.33,25.35,25.3,25.31,5159500.0,21.3161,21.3329,21.2909,21.2993,5159500.0
2014-02-03 15:20:00,25.31,25.32,25.28,25.32,3950500.0,21.2993,21.3077,21.274,21.3077,3950500.0
2014-02-03 15:30:00,25.32,25.33,25.29,25.3,1873500.0,21.3077,21.3161,21.2824,21.2909,1873500.0
2014-02-03 15:40:00,25.3,25.3,25.23,25.24,2260000.0,21.2909,21.2909,21.2319,21.2404,2260000.0
2014-02-03 15:50:00,25.24,25.3,25.22,25.27,3759000.0,21.2404,21.2909,21.2235,21.2656,3759000.0
2014-02-04 09:30:00,25.37,25.38,25.29,25.29,513500.0,21.3498,21.3582,21.2824,21.2824,513500.0
2014-02-04 09:40:00,25.31,25.31,25.24,25.29,439000.0,21.2993,21.2993,21.2404,21.2824,439000.0
2014-02-04 09:50:00,25.29,25.41,25.28,25.37,220000.0,21.2824,21.3834,21.274,21.3498,220000.0
2014-02-04 10:00:00,25.39,25.43,25.37,25.38,224000.0,21.3666,21.4003,21.3498,21.3582,224000.0
2014-02-04 10:10:00,25.39,25.43,25.37,25.4,307500.0,21.3666,21.4003,21.3498,21.375,307500.0
2014-02-04 10:20:00,25.4,25.41,25.34,25.39,354500.0,21.375,21.3834,21.3245,21.3666,354500.0
2014-02-04 10:30:00,25.39,25.46,25.39,25.45,342000.0,21.3666,21.4255,21.3666,21.4171,342000.0
2014-02-04 10:40:00,25.45,25.46,25.4,25.41,102500.0,21.4171,21.4255,21.375,21.3834,102500.0
2014-02-04 10:50:00,25.42,25.42,25.39,25.39,101000.0,21.3918,21.3918,21.3666,21.3666,101000.0
2014-02-04 11:00:00,25.41,25.47,25.4,25.45,126000.0,21.3834,21.4339,21.375,21.4171,126000.0
2014-02-04 11:10:00,25.45,25.46,25.42,25.42,105000.0,21.4171,21.4255,21.3918,21.3918,105000.0
2014-02-04 11:20:00,25.43,25.47,25.42,25.45,83000.0,21.4003,21.4339,21.3918,21.4171,83000.0
2014-02-04 11:30:00,25.45,25.49,25.44,25.49,82000.0,21.4171,21.4507,21.4087,21.4507,82000.0
2014-02-04 11:40:00,25.48,25.51,25.47,25.5,47000.0,21.4423,21.4676,21.4339,21.4592,47000.0
2014-02-04 11:50:00,25.51,25.56,25.51,25.56,56000.0,21.4676,21.5097,21.4676,21.5097,56000.0
2014-02-04 12:00:00,25.56,25.58,25.54,25.54,154500.0,21.5097,21.5265,21.4928,21.4928,154500.0
2014-02-04 12:10:00,25.55,25.58,25.55,25.56,70500.0,21.5012,21.5265,21.5012,21.5097,70500.0
2014-02-04 12:20:00,25.57,25.58,25.55,25.55,894500.0,21.5181,21.5265,21.5012,21.5012,894500.0
2014-02-04 12:30:00,25.55,25.58,25.54,25.55,45000.0,21.5012,21.5265,21.4928,21.5012,45000.0
2014-02-04 12:40:00,25.55,25.57,25.55,25.56,58000.0,21.5012,21.5181,21.5012,21.5097,58000.0
2014-02-04 12:50:00,25.56,25.58,25.56,25.58,92500.0,21.5097,21.5265,21.5097,21.5265,92500.0
2014-02-04 13:00:00,25.58,25.59,25.57,25.57,96500.0,21.5265,21.5349,21.5181,21.5181,96500.0
2014-02-04 13:10:00,25.57,25.57,25.53,25.54,162000.0,21.5181,21.5181,21.4844,21.4928,162000.0
2014-02-04 13:20:00,25.54,25.55,25.52,25.55,248000.0,21.4928,21.5012,21.476,21.5012,248000.0
2014-02-04 13:30:00,25.54,25.57,25.53,25.57,150000.0,21.4928,21.5181,21.4844,21.5181,150000.0
2014-02-04 13:40:00,25.56,25.57,25.55,25.55,552000.0,21.5097,21.5181,21.5012,21.5012,552000.0
2014-02-04 13:50:00,25.55,25.56,25.49,25.49,288000.0,21.5012,21.5097,21.4507,21.4507,288000.0
2014-02-04 14:00:00,25.49,25.49,25.46,25.49,191000.0,21.4507,21.4507,21.4255,21.4507,191000.0
2014-02-04 14:10:00,25.49,25.52,25.49,25.5,147000.0,21.4507,21.476,21.4507,21.4592,147000.0
2014-02-04 14:20:00,25.5,25.55,25.5,25.53,75000.0,21.4592,21.5012,21.4592,21.4844,75000.0
2014-02-04 14:30:00,25.53,25.55,25.52,25.55,99500.0,21.4844,21.5012,21.476,21.5012,99500.0
2014-02-04 14:40:00,25.54,25.58,25.54,25.56,97500.0,21.4928,21.5265,21.4928,21.5097,97500.0
2014-02-04 14:50:00,25.56,25.58,25.56,25.58,231500.0,21.5097,21.5265,21.5097,21.5265,231500.0
2014-02-04 15:00:00,25.58,25.59,25.57,25.58,201000.0,21.5265,21.5349,21.5181,21.5265,201000.0
2014-02-04 15:10:00,25.58,25.59,25.57,25.58,232000.0,21.5265,21.5349,21.5181,21.5265,232000.0
2014-02-04 15:20:00,25.59,25.59,25.51,25.51,260500.0,21.5349,21.5349,21.4676,21.4676,260500.0
2014-02-04 15:30:00,25.52,25.57,25.5,25.56,348000.0,21.476,21.5181,21.4592,21.5097,348000.0
2014-02-04 15:40:00,25.56,25.57,25.54,25.54,243000.0,21.5097,21.5181,21.4928,21.4928,243000.0
2014-02-04 15:50:00,25.54,25.59,25.53,25.57,364500.0,21.4928,21.5349,21.4844,21.5181,364500.0
2014-02-05 09:30:00,25.44,25.48,25.39,25.47,402500.0,21.4087,21.4423,21.3666,21.4339,402500.0
2014-02-05 09:40:00,25.45,25.47,25.38,25.38,106000.0,21.4171,21.4339,21.3582,21.3582,106000.0
2014-02-05 09:50:00,25.38,25.42,25.35,25.37,86000.0,21.3582,21.3918,21.3329,21.3498,86000.0
2014-02-05 10:00:00,25.38,25.48,25.38,25.39,153000.0,21.3582,21.4423,21.3582,21.3666,153000.0
2014-02-05 10:10:00,25.39,25.41,25.31,25.34,317000.0,21.3666,21.3834,21.2993,21.3245,317000.0
2014-02-05 10:20:00,25.34,25.35,25.22,25.28,212000.0,21.3245,21.3329,21.2235,21.274,212000.0
2014-02-05 10:30:00,25.28,25.35,25.26,25.32,98500.0,21.274,21.3329,21.2572,21.3077,98500.0
2014-02-05 10:40:00,25.32,25.35,25.29,25.32,136500.0,21.3077,21.3329,21.2824,21.3077,136500.0
2014-02-05 10:50:00,25.31,25.35,25.3,25.34,72000.0,21.2993,21.3329,21.2909,21.3245,72000.0
2014-02-05 11:00:00,25.33,25.33,25.27,25.28,108000.0,21.3161,21.3161,21.2656,21.274,108000.0
2014-02-05 11:10:00,25.29,25.35,25.28,25.32,53500.0,21.2824,21.3329,21.274,21.3077,53500.0
2014-02-05 11:20:00,25.33,25.4,25.32,25.4,76000.0,21.3161,21.375,21.3077,21.375,76000.0
2014-02-05 11:30:00,25.4,25.42,25.38,25.4,36500.0,21.375,21.3918,21.3582,21.375,36500.0
2014-02-05 11:40:00,25.39,25.45,25.39,25.44,91500.0,21.3666,21.4171,21.3666,21.4087,91500.0
2014-02-05 11:50:00,25.44,25.47,25.44,25.46,92000.0,21.4087,21.4339,21.4087,21.4255,92000.0
2014-02-05 12:00:00,25.47,25.48,25.46,25.47,155500.0,21.4339,21.4423,21.4255,21.4339,155500.0
2014-02-05 12:10:00,25.46,25.47,25.44,25.47,418500.0,21.4255,21.4339,21.4087,21.4339,418500.0
2014-02-05 12:20:00,25.47,25.51,25.45,25.45,88500.0,21.4339,21.4676,21.4171,21.4171,88500.0
2014-02-05 12:30:00,25.45,25.48,25.45,25.46,109000.0,21.4171,21.4423,21.4171,21.4255,109000.0
2014-02-05 12:40:00,25.46,25.48,25.46,25.47,53000.0,21.4255,21.4423,21.4255,21.4339,53000.0
2014-02-05 12:50:00,25.47,25.5,25.47,25.49,63500.0,21.4339,21.4592,21.4339,21.4507,63500.0
2014-02-05 13:00:00,25.49,25.57,25.49,25.57,216000.0,21.4507,21.5181,21.4507,21.5181,216000.0
2014-02-05 13:10:00,25.57,25.57,25.54,25.55,30500.0,21.5181,21.5181,21.4928,21.5012,30500.0
2014-02-05 13:20:00,25.55,25.55,25.49,25.51,529500.0,21.5012,21.5012,21.4507,21.4676,529500.0
2014-02-05 13:30:00,25.51,25.52,25.5,25.52,69500.0,21.4676,21.476,21.4592,21.476,69500.0
2014-02-05 13:40:00,25.53,25.54,25.5,25.52,70500.0,21.4844,21.4928,21.4592,21.476,70500.0
2014-02-05 13:50:00,25.53,25.55,25.52,25.53,28000.0,21.4844,21.5012,21.476,21.4844,28000.0
2014-02-05 14:00:00,25.53,25.55,25.5,25.51,44500.0,21.4844,21.5012,21.4592,21.4676,44500.0
2014-02-05 14:10:00,25.51,25.51,25.47,25.47,1391500.0,21.4676,21.4676,21.4339,21.4339,1391500.0
2014-02-05 14:20:00,25.47,25.51,25.47,25.51,55000.0,21.4339,21.4676,21.4339,21.4676,55000.0
2014-02-05 14:30:00,25.51,25.52,25.46,25.46,119500.0,21.4676,21.476,21.4255,21.4255,119500.0
2014-02-05 14:40:00,25.46,25.48,25.46,25.48,34000.0,21.4255,21.4423,21.4255,21.4423,34000.0
2014-02-05 14:50:00,25.49,25.49,25.45,25.45,59500.0,21.4507,21.4507,21.4171,21.4171,59500.0
2014-02-05 15:00:00,25.46,25.47,25.45,25.47,107000.0,21.4255,21.4339,21.4171,21.4339,107000.0
2014-02-05 15:10:00,25.48,25.5,25.47,25.5,43000.0,21.4423,21.4592,21.4339,21.4592,43000.0
2014-02-05 15:20:00,25.5,25.51,25.48,25.51,33000.0,21.4592,21.4676,21.4423,21.4676,33000.0
2014-02-05 15:30:00,25.51,25.52,25.5,25.5,57000.0,21.4676,21.476,21.4592,21.4592,57000.0
2014-02-05 15:40:00,25.51,25.53,25.49,25.52,78500.0,21.4676,21.4844,21.4507,21.476,78500.0
2014-02-05 15:50:00,25.52,25.52,25.47,25.48,188500.0,21.476,21.476,21.4339,21.4423,188500.0
2014-02-06 09:30:00,25.61,25.72,25.6,25.72,111500.0,21.5517,21.6443,21.5433,21.6443,111500.0
2014-02-06 09:40:00,25.71,25.71,25.67,25.7,82000.0,21.6359,21.6359,21.6022,21.6275,82000.0
2014-02-06 09:50:00,25.71,25.78,25.71,25.76,283500.0,21.6359,21.6948,21.6359,21.678,283500.0
2014-02-06 10:00:00,25.77,25.79,25.76,25.77,56500.0,21.6864,21.7032,21.678,21.6864,56500.0
2014-02-06 10:10:00,25.77,25.77,25.73,25.75,51000.0,21.6864,21.6864,21.6527,21.6695,51000.0
2014-02-06 10:20:00,25.75,25.77,25.73,25.75,40500.0,21.6695,21.6864,21.6527,21.6695,40500.0
2014-02-06 10:30:00,25.76,25.79,25.75,25.78,35500.0,21.678,21.7032,21.6695,21.6948,35500.0
2014-02-06 10:40:00,25.79,25.83,25.79,25.83,197500.0,21.7032,21.7369,21.7032,21.7369,197500.0
2014-02-06 10:50:00,25.83,25.83,25.79,25.81,104500.0,21.7369,21.7369,21.7032,21.72,104500.0
2014-02-06 11:00:00,25.81,25.84,25.8,25.83,106500.0,21.72,21.7453,21.7116,21.7369,106500.0
2014-02-06 11:10:00,25.83,25.84,25.8,25.8,51000.0,21.7369,21.7453,21.7116,21.7116,51000.0
2014-02-06 11:20:00,25.8,25.81,25.75,25.76,163000.0,21.7116,21.72,21.6695,21.678,163000.0
2014-02-06 11:30:00,25.77,25.79,25.76,25.76,78500.0,21.6864,21.7032,21.678,21.678,78500.0
2014-02-06 11:40:00,25.77,25.79,25.77,25.79,43000.0,21.6864,21.7032,21.6864,21.7032,43000.0
2014-02-06 11:50:00,25.79,25.81,25.77,25.78,214000.0,21.7032,21.72,21.6864,21.6948,214000.0
2014-02-06 12:00:00,25.78,25.81,25.78,25.81,148000.0,21.6948,21.72,21.6948,21.72,148000.0
2014-02-06 12:10:00,25.81,25.81,25.79,25.8,65000.0,21.72,21.72,21.7032,21.7116,65000.0
2014-02-06 12:20:00,25.79,25.8,25.79,25.8,37000.0,21.7032,21.7116,21.7032,21.7116,37000.0
2014-02-06 12:30:00,25.8,25.8,25.78,25.79,28000.0,21.7116,21.7116,21.6948,21.7032,28000.0
2014-02-06 12:40:00,25.79,25.8,25.78,25.78,123000.0,21.7032,21.7116,21.6948,21.6948,123000.0
2014-02-06 12:50:00,25.79,25.8,25.78,25.78,17000.0,21.7032,21.7116,21.6948,21.6948,17000.0
2014-02-06 13:00:00,25.78,25.81,25.78,25.8,141500.0,21.6948,21.72,21.6948,21.7116,141500.0
2014-02-06 13:10:00,25.8,25.81,25.76,25.76,170000.0,21.7116,21.72,21.678,21.678,170000.0
2014-02-06 13:20:00,25.76,25.77,25.74,25.75,46500.0,21.678,21.6864,21.6611,21.6695,46500.0
2014-02-06 13:30:00,25.76,25.78,25.75,25.76,81000.0,21.678,21.6948,21.6695,21.678,81000.0
2014-02-06 13:40:00,25.76,25.79,25.75,25.78,46000.0,21.678,21.7032,21.6695,21.6948,46000.0
2014-02-06 13:50:00,25.77,25.77,25.76,25.76,23000.0,21.6864,21.6864,21.678,21.678,23000.0
2014-02-06 14:00:00,25.76,25.78,25.76,25.78,23000.0,21.678,21.6948,21.678,21.6948,23000.0
2014-02-06 14:10:00,25.79,25.82,25.78,25.81,85500.0,21.7032,21.7285,21.6948,21.72,85500.0
2014-02-06 14:20:00,25.81,25.85,25.81,25.84,103000.0,21.72,21.7537,21.72,21.7453,103000.0
2014-02-06 14:30:00,25.84,25.84,25.82,25.84,80000.0,21.7453,21.7453,21.7285,21.7453,80000.0
2014-02-06 14:40:00,25.84,25.84,25.81,25.82,75000.0,21.7453,21.7453,21.72,21.7285,75000.0
2014-02-06 14:50:00,25.81,25.84,25.81,25.84,52000.0,21.72,21.7453,21.72,21.7453,52000.0
2014-02-06 15:00:00,25.84,25.85,25.83,25.85,63500.0,21.7453,21.7537,21.7369,21.7537,63500.0
2014-02-06 15:10:00,25.85,25.85,25.83,25.84,80000.0,21.7537,21.7537,21.7369,21.7453,80000.0
2014-02-06 15:20:00,25.84,25.84,25.82,25.83,107000.0,21.7453,21.7453,21.7285,21.7369,107000.0
2014-02-06 15:30:00,25.84,25.84,25.81,25.83,108000.0,21.7453,21.7453,21.72,21.7369,108000.0
2014-02-06 15:40:00,25.83,25.85,25.82,25.82,115000.0,21.7369,21.7537,21.7285,21.7285,115000.0
2014-02-06 15:50:00,25.82,25.85,25.82,25.85,191000.0,21.7285,21.7537,21.7285,21.7537,191000.0
2014-02-07 09:30:00,25.97,26.07,25.92,26.06,228500.0,21.8547,21.9388,21.8126,21.9304,228500.0
2014-02-07 09:40:00,26.06,26.11,26.05,26.06,98500.0,21.9304,21.9725,21.922,21.9304,98500.0
2014-02-07 09:50:00,26.07,26.07,26.03,26.05,65000.0,21.9388,21.9388,21.9052,21.922,65000.0
2014-02-07 10:00:00,26.05,26.09,26.02,26.03,107000.0,21.922,21.9557,21.8968,21.9052,107000.0
2014-02-07 10:10:00,26.04,26.04,25.94,25.95,112500.0,21.9136,21.9136,21.8294,21.8379,112500.0
2014-02-07 10:20:00,25.95,25.98,25.91,25.91,72000.0,21.8379,21.8631,21.8042,21.8042,72000.0
2014-02-07 10:30:00,25.91,25.95,25.91,25.95,76000.0,21.8042,21.8379,21.8042,21.8379,76000.0
2014-02-07 10:40:00,25.95,25.95,25.91,25.95,53500.0,21.8379,21.8379,21.8042,21.8379,53500.0
2014-02-07 10:50:00,25.95,25.99,25.94,25.98,117500.0,21.8379,21.8715,21.8294,21.8631,117500.0
2014-02-07 11:00:00,25.98,25.98,25.96,25.97,29000.0,21.8631,21.8631,21.8463,21.8547,29000.0
2014-02-07 11:10:00,25.96,26.0,25.96,25.98,51500.0,21.8463,21.8799,21.8463,21.8631,51500.0
2014-02-07 11:20:00,25.97,25.99,25.97,25.97,47000.0,21.8547,21.8715,21.8547,21.8547,47000.0
2014-02-07 11:30:00,25.97,26.0,25.97,25.99,101000.0,21.8547,21.8799,21.8547,21.8715,101000.0
2014-02-07 11:40:00,26.0,26.03,26.0,26.03,70500.0,21.8799,21.9052,21.8799,21.9052,70500.0
2014-02-07 11:50:00,26.04,26.04,26.02,26.03,45500.0,21.9136,21.9136,21.8968,21.9052,45500.0
2014-02-07 12:00:00,26.03,26.03,26.01,26.01,82500.0,21.9052,21.9052,21.8883,21.8883,82500.0
2014-02-07 12:10:00,26.01,26.03,26.01,26.03,64500.0,21.8883,21.9052,21.8883,21.9052,64500.0
2014-02-07 12:20:00,26.03,26.04,26.02,26.03,43500.0,21.9052,21.9136,21.8968,21.9052,43500.0
2014-02-07 12:30:00,26.03,26.04,26.01,26.01,63500.0,21.9052,21.9136,21.8883,21.8883,63500.0
2014-02-07 12:40:00,26.01,26.03,26.01,26.01,37000.0,21.8883,21.9052,21.8883,21.8883,37000.0
2014-02-07 12:50:00,26.01,26.03,26.01,26.03,30000.0,21.8883,21.9052,21.8883,21.9052,30000.0
2014-02-07 13:00:00,26.03,26.04,26.02,26.02,28000.0,21.9052,21.9136,21.8968,21.8968,28000.0
2014-02-07 13:10:00,26.02,26.05,26.02,26.03,35000.0,21.8968,21.922,21.8968,21.9052,35000.0
2014-02-07 13:20:00,26.04,26.05,26.03,26.04,22500.0,21.9136,21.922,21.9052,21.9136,22500.0
2014-02-07 13:30:00,26.04,26.05,26.04,26.05,18500.0,21.9136,21.922,21.9136,21.922,18500.0
2014-02-07 13:40:00,26.06,26.09,26.06,26.09,35000.0,21.9304,21.9557,21.9304,21.9557,35000.0
2014-02-07 13:50:00,26.08,26.11,26.07,26.09,60000.0,21.9473,21.9725,21.9388,21.9557,60000.0
2014-02-07 14:00:00,26.1,26.12,26.09,26.09,125000.0,21.9641,21.9809,21.9557,21.9557,125000.0
2014-02-07 14:10:00,26.1,26.1,26.08,26.09,48000.0,21.9641,21.9641,21.9473,21.9557,48000.0
2014-02-07 14:20:00,26.09,26.11,26.08,26.08,77000.0,21.9557,21.9725,21.9473,21.9473,77000.0
2014-02-07 14:30:00,26.09,26.1,26.07,26.07,74500.0,21.9557,21.9641,21.9388,21.9388,74500.0
2014-02-07 14:40:00,26.08,26.1,26.07,26.08,60500.0,21.9473,21.9641,21.9388,21.9473,60500.0
2014-02-07 14:50:00,26.07,26.09,26.07,26.09,31500.0,21.9388,21.9557,21.9388,21.9557,31500.0
2014-02-07 15:00:00,26.09,26.1,26.09,26.09,28000.0,21.9557,21.9641,21.9557,21.9557,28000.0
2014-02-07 15:10:00,26.09,26.1,26.08,26.09,122000.0,21.9557,21.9641,21.9473,21.9557,122000.0
2014-02-07 15:20:00,26.09,26.09,26.08,26.09,48000.0,21.9557,21.9557,21.9473,21.9557,48000.0
2014-02-07 15:30:00,26.1,26.11,26.1,26.1,42500.0,21.9641,21.9725,21.9641,21.9641,42500.0
2014-02-07 15:40:00,26.1,26.13,26.1,26.11,98000.0,21.9641,21.9893,21.9641,21.9725,98000.0
2014-02-07 15:50:00,26.11,26.12,26.09,26.12,323500.0,21.9725,21.9809,21.9557,21.9809,323500.0
2014-02-10 09:30:00,26.11,26.12,25.99,26.04,173000.0,21.9725,21.9809,21.8715,21.9136,173000.0
2014-02-10 09:40:00,26.03,26.08,26.0,26.07,332000.0,21.9052,21.9473,21.8799,21.9388,332000.0
2014-02-10 09:50:00,26.07,26.11,26.04,26.1,237500.0,21.9388,21.9725,21.9136,21.9641,237500.0
2014-02-10 10:00:00,26.11,26.11,26.07,26.08,51500.0,21.9725,21.9725,21.9388,21.9473,51500.0
2014-02-10 10:10:00,26.09,26.13,26.09,26.12,59500.0,21.9557,21.9893,21.9557,21.9809,59500.0
2014-02-10 10:20:00,26.12,26.12,26.09,26.12,58500.0,21.9809,21.9809,21.9557,21.9809,58500.0
2014-02-10 10:30:00,26.12,26.12,26.08,26.08,41500.0,21.9809,21.9809,21.9473,21.9473,41500.0
2014-02-10 10:40:00,26.08,26.09,26.03,26.03,149500.0,21.9473,21.9557,21.9052,21.9052,149500.0
2014-02-10 10:50:00,26.03,26.07,26.02,26.06,71000.0,21.9052,21.9388,21.8968,21.9304,71000.0
2014-02-10 11:00:00,26.06,26.07,26.03,26.05,30500.0,21.9304,21.9388,21.9052,21.922,30500.0
2014-02-10 11:10:00,26.06,26.07,26.04,26.07,25000.0,21.9304,21.9388,21.9136,21.9388,25000.0
2014-02-10 11:20:00,26.07,26.07,26.05,26.07,81500.0,21.9388,21.9388,21.922,21.9388,81500.0
2014-02-10 11:30:00,26.07,26.08,26.05,26.06,33500.0,21.9388,21.9473,21.922,21.9304,33500.0
2014-02-10 11:40:00,26.06,26.1,26.06,26.1,33000.0,21.9304,21.9641,21.9304,21.9641,33000.0
2014-02-10 11:50:00,26.1,26.11,26.07,26.08,51000.0,21.9641,21.9725,21.9388,21.9473,51000.0
2014-02-10 12:00:00,26.08,26.09,26.06,26.07,38000.0,21.9473,21.9557,21.9304,21.9388,38000.0
2014-02-10 12:10:00,26.08,26.09,26.07,26.08,24500.0,21.9473,21.9557,21.9388,21.9473,24500.0
2014-02-10 12:20:00,26.08,26.09,26.07,26.07,21000.0,21.9473,21.9557,21.9388,21.9388,21000.0
2014-02-10 12:30:00,26.07,26.1,26.07,26.08,20500.0,21.9388,21.9641,21.9388,21.9473,20500.0
2014-02-10 12:40:00,26.08,26.09,26.07,26.09,38500.0,21.9473,21.9557,21.9388,21.9557,38500.0
2014-02-10 12:50:00,26.09,26.1,26.08,26.1,19500.0,21.9557,21.9641,21.9473,21.9641,19500.0
2014-02-10 13:00:00,26.1,26.11,26.09,26.1,49500.0,21.9641,21.9725,21.9557,21.9641,49500.0
2014-02-10 13:10:00,26.1,26.12,26.09,26.11,76500.0,21.9641,21.9809,21.9557,21.9725,76500.0
2014-02-10 13:20:00,26.11,26.13,26.1,26.13,33500.0,21.9725,21.9893,21.9641,21.9893,33500.0
2014-02-10 13:30:00,26.12,26.14,26.12,26.13,28500.0,21.9809,21.9977,21.9809,21.9893,28500.0
2014-02-10 13:40:00,26.14,26.14,26.13,26.14,49000.0,21.9977,21.9977,21.9893,21.9977,49000.0
2014-02-10 13:50:00,26.14,26.14,26.13,26.14,16000.0,21.9977,21.9977,21.9893,21.9977,16000.0
2014-02-10 14:00:00,26.14,26.15,26.14,26.15,21000.0,21.9977,22.0062,21.9977,22.0062,21000.0
2014-02-10 14:10:00,26.15,26.17,26.15,26.17,23500.0,22.0062,22.023,22.0062,22.023,23500.0
2014-02-10 14:20:00,26.17,26.18,26.16,26.17,85500.0,22.023,22.0314,22.0146,22.023,85500.0
2014-02-10 14:30:00,26.17,26.19,26.17,26.19,52000.0,22.023,22.0398,22.023,22.0398,52000.0
2014-02-10 14:40:00,26.18,26.18,26.17,26.18,43000.0,22.0314,22.0314,22.023,22.0314,43000.0
2014-02-10 14:50:00,26.17,26.18,26.17,26.17,40500.0,22.023,22.0314,22.023,22.023,40500.0
2014-02-10 15:00:00,26.18,26.18,26.16,26.18,19500.0,22.0314,22.0314,22.0146,22.0314,19500.0
2014-02-10 15:10:00,26.17,26.18,26.17,26.17,33000.0,22.023,22.0314,22.023,22.023,33000.0
2014-02-10 15:20:00,26.17,26.17,26.15,26.16,47500.0,22.023,22.023,22.0062,22.0146,47500.0
2014-02-10 15:30:00,26.16,26.18,26.16,26.18,60000.0,22.0146,22.0314,22.0146,22.0314,60000.0
2014-02-10 15:40:00,26.18,26.18,26.15,26.16,116500.0,22.0314,22.0314,22.0062,22.0146,116500.0
2014-02-10 15:50:00,26.17,26.18,26.16,26.18,544000.0,22.023,22.0314,22.0146,22.0314,544000.0
2014-02-11 09:30:00,26.23,26.25,26.18,26.24,136000.0,22.0735,22.0903,22.0314,22.0819,136000.0
2014-02-11 09:40:00,26.24,26.29,26.21,26.27,72500.0,22.0819,22.124,22.0567,22.1071,72500.0
2014-02-11 09:50:00,26.28,26.28,26.22,26.22,64500.0,22.1156,22.1156,22.0651,22.0651,64500.0
2014-02-11 10:00:00,26.24,26.25,26.2,26.25,28000.0,22.0819,22.0903,22.0482,22.0903,28000.0
2014-02-11 10:10:00,26.25,26.26,26.23,26.26,37000.0,22.0903,22.0987,22.0735,22.0987,37000.0
2014-02-11 10:20:00,26.27,26.3,26.26,26.26,90000.0,22.1071,22.1324,22.0987,22.0987,90000.0
2014-02-11 10:30:00,26.27,26.28,26.26,26.28,127000.0,22.1071,22.1156,22.0987,22.1156,127000.0
2014-02-11 10:40:00,26.28,26.29,26.25,26.25,151000.0,22.1156,22.124,22.0903,22.0903,151000.0
2014-02-11 10:50:00,26.25,26.27,26.23,26.26,82000.0,22.0903,22.1071,22.0735,22.0987,82000.0
2014-02-11 11:00:00,26.27,26.29,26.24,26.26,149500.0,22.1071,22.124,22.0819,22.0987,149500.0
2014-02-11 11:10:00,26.26,26.31,26.25,26.3,75500.0,22.0987,22.1408,22.0903,22.1324,75500.0
2014-02-11 11:20:00,26.3,26.34,26.3,26.34,196000.0,22.1324,22.1661,22.1324,22.1661,196000.0
2014-02-11 11:30:00,26.34,26.35,26.32,26.35,66000.0,22.1661,22.1745,22.1492,22.1745,66000.0
2014-02-11 11:40:00,26.36,26.39,26.36,26.39,103500.0,22.1829,22.2081,22.1829,22.2081,103500.0
2014-02-11 11:50:00,26.39,26.41,26.39,26.41,97000.0,22.2081,22.225,22.2081,22.225,97000.0
2014-02-11 12:00:00,26.41,26.42,26.39,26.39,32000.0,22.225,22.2334,22.2081,22.2081,32000.0
2014-02-11 12:10:00,26.39,26.4,26.38,26.4,59500.0,22.2081,22.2165,22.1997,22.2165,59500.0
2014-02-11 12:20:00,26.4,26.42,26.4,26.41,42500.0,22.2165,22.2334,22.2165,22.225,42500.0
2014-02-11 12:30:00,26.42,26.43,26.4,26.41,40000.0,22.2334,22.2418,22.2165,22.225,40000.0
2014-02-11 12:40:00,26.41,26.42,26.4,26.42,57500.0,22.225,22.2334,22.2165,22.2334,57500.0
2014-02-11 12:50:00,26.42,26.42,26.41,26.42,31000.0,22.2334,22.2334,22.225,22.2334,31000.0
2014-02-11 13:00:00,26.42,26.45,26.42,26.45,56500.0,22.2334,22.2586,22.2334,22.2586,56500.0
2014-02-11 13:10:00,26.45,26.48,26.45,26.48,75500.0,22.2586,22.2839,22.2586,22.2839,75500.0
2014-02-11 13:20:00,26.48,26.49,26.46,26.49,121500.0,22.2839,22.2923,22.267,22.2923,121500.0
2014-02-11 13:30:00,26.49,26.49,26.47,26.47,44000.0,22.2923,22.2923,22.2755,22.2755,44000.0
2014-02-11 13:40:00,26.47,26.49,26.47,26.48,49500.0,22.2755,22.2923,22.2755,22.2839,49500.0
2014-02-11 13:50:00,26.48,26.48,26.46,26.46,43500.0,22.2839,22.2839,22.267,22.267,43500.0
2014-02-11 14:00:00,26.46,26.47,26.45,26.47,86500.0,22.267,22.2755,22.2586,22.2755,86500.0
2014-02-11 14:10:00,26.46,26.47,26.45,26.46,57000.0,22.267,22.2755,22.2586,22.267,57000.0
2014-02-11 14:20:00,26.46,26.47,26.46,26.46,34500.0,22.267,22.2755,22.267,22.267,34500.0
2014-02-11 14:30:00,26.46,26.46,26.44,26.45,65000.0,22.267,22.267,22.2502,22.2586,65000.0
2014-02-11 14:40:00,26.45,26.47,26.45,26.47,58000.0,22.2586,22.2755,22.2586,22.2755,58000.0
2014-02-11 14:50:00,26.47,26.48,26.46,26.48,52000.0,22.2755,22.2839,22.267,22.2839,52000.0
2014-02-11 15:00:00,26.47,26.49,26.47,26.49,62000.0,22.2755,22.2923,22.2755,22.2923,62000.0
2014-02-11 15:10:00,26.49,26.5,26.48,26.49,84500.0,22.2923,22.3007,22.2839,22.2923,84500.0
2014-02-11 15:20:00,26.49,26.5,26.47,26.47,152000.0,22.2923,22.3007,22.2755,22.2755,152000.0
2014-02-11 15:30:00,26.47,26.47,26.46,26.46,111000.0,22.2755,22.2755,22.267,22.267,111000.0
2014-02-11 15:40:00,26.46,26.46,26.44,26.44,84500.0,22.267,22.267,22.2502,22.2502,84500.0
2014-02-11 15:50:00,26.44,26.45,26.43,26.44,310000.0,22.2502,22.2586,22.2418,22.2502,310000.0
2014-02-12 09:30:00,26.51,26.62,26.51,26.6,262000.0,22.3091,22.4017,22.3091,22.3849,262000.0
2014-02-12 09:40:00,26.6,26.65,26.6,26.63,96500.0,22.3849,22.4269,22.3849,22.4101,96500.0
2014-02-12 09:50:00,26.64,26.67,26.63,26.65,160000.0,22.4185,22.4438,22.4101,22.4269,160000.0
2014-02-12 10:00:00,26.66,26.67,26.61,26.62,120000.0,22.4353,22.4438,22.3933,22.4017,120000.0
2014-02-12 10:10:00,26.62,26.63,26.59,26.59,109000.0,22.4017,22.4101,22.3764,22.3764,109000.0
2014-02-12 10:20:00,26.58,26.59,26.56,26.59,117500.0,22.368,22.3764,22.3512,22.3764,117500.0
2014-02-12 10:30:00,26.59,26.61,26.56,26.61,108000.0,22.3764,22.3933,22.3512,22.3933,108000.0
2014-02-12 10:40:00,26.6,26.6,26.51,26.54,175500.0,22.3849,22.3849,22.3091,22.3344,175500.0
2014-02-12 10:50:00,26.55,26.56,26.52,26.53,52500.0,22.3428,22.3512,22.3175,22.3259,52500.0
2014-02-12 11:00:00,26.52,26.56,26.52,26.56,62500.0,22.3175,22.3512,22.3175,22.3512,62500.0
2014-02-12 11:10:00,26.56,26.57,26.56,26.56,33000.0,22.3512,22.3596,22.3512,22.3512,33000.0
2014-02-12 11:20:00,26.56,26.56,26.51,26.51,82500.0,22.3512,22.3512,22.3091,22.3091,82500.0
2014-02-12 11:30:00,26.51,26.54,26.5,26.51,107000.0,22.3091,22.3344,22.3007,22.3091,107000.0
2014-02-12 11:40:00,26.52,26.53,26.5,26.51,58500.0,22.3175,22.3259,22.3007,22.3091,58500.0
2014-02-12 11:50:00,26.5,26.52,26.49,26.51,51000.0,22.3007,22.3175,22.2923,22.3091,51000.0
2014-02-12 12:00:00,26.51,26.55,26.51,26.55,40500.0,22.3091,22.3428,22.3091,22.3428,40500.0
2014-02-12 12:10:00,26.53,26.55,26.53,26.54,33500.0,22.3259,22.3428,22.3259,22.3344,33500.0
2014-02-12 12:20:00,26.54,26.55,26.54,26.55,71500.0,22.3344,22.3428,22.3344,22.3428,71500.0
2014-02-12 12:30:00,26.55,26.56,26.54,26.54,59500.0,22.3428,22.3512,22.3344,22.3344,59500.0
2014-02-12 12:40:00,26.54,26.56,26.54,26.54,49000.0,22.3344,22.3512,22.3344,22.3344,49000.0
2014-02-12 12:50:00,26.54,26.57,26.53,26.56,49000.0,22.3344,22.3596,22.3259,22.3512,49000.0
2014-02-12 13:00:00,26.56,26.56,26.54,26.55,52500.0,22.3512,22.3512,22.3344,22.3428,52500.0
2014-02-12 13:10:00,26.55,26.59,26.55,26.59,138500.0,22.3428,22.3764,22.3428,22.3764,138500.0
2014-02-12 13:20:00,26.58,26.59,26.58,26.58,46000.0,22.368,22.3764,22.368,22.368,46000.0
2014-02-12 13:30:00,26.59,26.6,26.59,26.59,54500.0,22.3764,22.3849,22.3764,22.3764,54500.0
2014-02-12 13:40:00,26.59,26.59,26.58,26.58,135000.0,22.3764,22.3764,22.368,22.368,135000.0
2014-02-12 13:50:00,26.58,26.59,26.57,26.57,63000.0,22.368,22.3764,22.3596,22.3596,63000.0
2014-02-12 14:00:00,26.58,26.59,26.58,26.59,154000.0,22.368,22.3764,22.368,22.3764,154000.0
2014-02-12 14:10:00,26.58,26.59,26.55,26.57,47500.0,22.368,22.3764,22.3428,22.3596,47500.0
2014-02-12 14:20:00,26.57,26.57,26.56,26.56,18000.0,22.3596,22.3596,22.3512,22.3512,18000.0
2014-02-12 14:30:00,26.55,26.55,26.53,26.53,68500.0,22.3428,22.3428,22.3259,22.3259,68500.0
2014-02-12 14:40:00,26.53,26.54,26.51,26.52,61000.0,22.3259,22.3344,22.3091,22.3175,61000.0
2014-02-12 14:50:00,26.52,26.53,26.52,26.53,20000.0,22.3175,22.3259,22.3175,22.3259,20000.0
2014-02-12 15:00:00,26.53,26.54,26.52,26.54,33500.0,22.3259,22.3344,22.3175,22.3344,33500.0
2014-02-12 15:10:00,26.54,26.56,26.52,26.56,277000.0,22.3344,22.3512,22.3175,22.3512,277000.0
2014-02-12 15:20:00,26.56,26.56,26.55,26.55,822000.0,22.3512,22.3512,22.3428,22.3428,822000.0
2014-02-12 15:30:00,26.55,26.56,26.55,26.55,92000.0,22.3428,22.3512,22.3428,22.3428,92000.0
2014-02-12 15:40:00,26.55,26.58,26.55,26.56,145000.0,22.3428,22.368,22.3428,22.3512,145000.0
2014-02-12 15:50:00,26.56,26.6,26.54,26.6,185000.0,22.3512,22.3849,22.3344,22.3849,185000.0
2014-02-13 09:30:00,26.39,26.47,26.39,26.46,143000.0,22.2081,22.2755,22.2081,22.267,143000.0
2014-02-13 09:40:00,26.46,26.5,26.44,26.49,87000.0,22.267,22.3007,22.2502,22.2923,87000.0
2014-02-13 09:50:00,26.5,26.54,26.5,26.52,168500.0,22.3007,22.3344,22.3007,22.3175,168500.0
2014-02-13 10:00:00,26.52,26.6,26.52,26.6,385000.0,22.3175,22.3849,22.3175,22.3849,385000.0
2014-02-13 10:10:00,26.6,26.64,26.58,26.61,78000.0,22.3849,22.4185,22.368,22.3933,78000.0
2014-02-13 10:20:00,26.63,26.63,26.6,26.61,169500.0,22.4101,22.4101,22.3849,22.3933,169500.0
2014-02-13 10:30:00,26.6,26.62,26.59,26.61,243000.0,22.3849,22.4017,22.3764,22.3933,243000.0
2014-02-13 10:40:00,26.61,26.63,26.6,26.62,69500.0,22.3933,22.4101,22.3849,22.4017,69500.0
2014-02-13 10:50:00,26.61,26.67,26.61,26.66,128000.0,22.3933,22.4438,22.3933,22.4353,128000.0
2014-02-13 11:00:00,26.66,26.68,26.65,26.66,49000.0,22.4353,22.4522,22.4269,22.4353,49000.0
2014-02-13 11:10:00,26.65,26.69,26.64,26.69,70000.0,22.4269,22.4606,22.4185,22.4606,70000.0
2014-02-13 11:20:00,26.68,26.7,26.67,26.69,50500.0,22.4522,22.469,22.4438,22.4606,50500.0
2014-02-13 11:30:00,26.69,26.71,26.68,26.68,63500.0,22.4606,22.4774,22.4522,22.4522,63500.0
2014-02-13 11:40:00,26.68,26.7,26.68,26.7,22500.0,22.4522,22.469,22.4522,22.469,22500.0
2014-02-13 11:50:00,26.71,26.71,26.68,26.69,28000.0,22.4774,22.4774,22.4522,22.4606,28000.0
2014-02-13 12:00:00,26.69,26.69,26.67,26.68,22000.0,22.4606,22.4606,22.4438,22.4522,22000.0
2014-02-13 12:10:00,26.67,26.7,26.67,26.68,59500.0,22.4438,22.469,22.4438,22.4522,59500.0
2014-02-13 12:20:00,26.68,26.69,26.68,26.69,47000.0,22.4522,22.4606,22.4522,22.4606,47000.0
2014-02-13 12:30:00,26.69,26.7,26.69,26.7,82000.0,22.4606,22.469,22.4606,22.469,82000.0
2014-02-13 12:40:00,26.7,26.72,26.7,26.71,27000.0,22.469,22.4858,22.469,22.4774,27000.0
2014-02-13 12:50:00,26.72,26.72,26.71,26.72,34500.0,22.4858,22.4858,22.4774,22.4858,34500.0
2014-02-13 13:00:00,26.72,26.75,26.72,26.75,38000.0,22.4858,22.5111,22.4858,22.5111,38000.0
2014-02-13 13:10:00,26.75,26.77,26.73,26.76,44000.0,22.5111,22.5279,22.4943,22.5195,44000.0
2014-02-13 13:20:00,26.76,26.77,26.75,26.77,62500.0,22.5195,22.5279,22.5111,22.5279,62500.0
2014-02-13 13:30:00,26.77,26.77,26.76,26.77,40500.0,22.5279,22.5279,22.5195,22.5279,40500.0
2014-02-13 13:40:00,26.78,26.8,26.77,26.79,86000.0,22.5363,22.5532,22.5279,22.5447,86000.0
2014-02-13 13:50:00,26.79,26.8,26.79,26.8,33500.0,22.5447,22.5532,22.5447,22.5532,33500.0
2014-02-13 14:00:00,26.8,26.83,26.8,26.81,87000.0,22.5532,22.5784,22.5532,22.5616,87000.0
2014-02-13 14:10:00,26.82,26.83,26.78,26.78,75000.0,22.57,22.5784,22.5363,22.5363,75000.0
2014-02-13 14:20:00,26.78,26.8,26.76,26.77,70500.0,22.5363,22.5532,22.5195,22.5279,70500.0
2014-02-13 14:30:00,26.77,26.79,26.76,26.79,60500.0,22.5279,22.5447,22.5195,22.5447,60500.0
2014-02-13 14:40:00,26.79,26.8,26.78,26.8,69500.0,22.5447,22.5532,22.5363,22.5532,69500.0
2014-02-13 14:50:00,26.8,26.81,26.79,26.8,118000.0,22.5532,22.5616,22.5447,22.5532,118000.0
2014-02-13 15:00:00,26.81,26.81,26.79,26.8,95500.0,22.5616,22.5616,22.5447,22.5532,95500.0
2014-02-13 15:10:00,26.8,26.8,26.79,26.8,86000.0,22.5532,22.5532,22.5447,22.5532,86000.0
2014-02-13 15:20:00,26.79,26.8,26.78,26.78,59500.0,22.5447,22.5532,22.5363,22.5363,59500.0
2014-02-13 15:30:00,26.78,26.8,26.78,26.79,19500.0,22.5363,22.5532,22.5363,22.5447,19500.0
2014-02-13 15:40:00,26.79,26.8,26.79,26.8,530500.0,22.5447,22.5532,22.5447,22.5532,530500.0
2014-02-13 15:50:00,26.8,26.81,26.78,26.79,298000.0,22.5532,22.5616,22.5363,22.5447,298000.0
2014-02-14 09:30:00,26.76,26.85,26.76,26.81,150000.0,22.5195,22.5952,22.5195,22.5616,150000.0
2014-02-14 09:40:00,26.8,26.81,26.71,26.8,139000.0,22.5532,22.5616,22.4774,22.5532,139000.0
2014-02-14 09:50:00,26.79,26.84,26.75,26.8,216000.0,22.5447,22.5868,22.5111,22.5532,216000.0
2014-02-14 10:00:00,26.81,26.81,26.74,26.78,204000.0,22.5616,22.5616,22.5027,22.5363,204000.0
2014-02-14 10:10:00,26.78,26.84,26.78,26.82,132500.0,22.5363,22.5868,22.5363,22.57,132500.0
2014-02-14 10:20:00,26.82,26.85,26.82,26.85,56000.0,22.57,22.5952,22.57,22.5952,56000.0
2014-02-14 10:30:00,26.85,26.88,26.84,26.85,109500.0,22.5952,22.6205,22.5868,22.5952,109500.0
2014-02-14 10:40:00,26.85,26.86,26.84,26.85,31500.0,22.5952,22.6037,22.5868,22.5952,31500.0
2014-02-14 10:50:00,26.85,26.85,26.81,26.81,45000.0,22.5952,22.5952,22.5616,22.5616,45000.0
2014-02-14 11:00:00,26.81,26.82,26.8,26.8,60000.0,22.5616,22.57,22.5532,22.5532,60000.0
2014-02-14 11:10:00,26.8,26.82,26.8,26.82,59500.0,22.5532,22.57,22.5532,22.57,59500.0
2014-02-14 11:20:00,26.82,26.83,26.81,26.82,296000.0,22.57,22.5784,22.5616,22.57,296000.0
2014-02-14 11:30:00,26.82,26.84,26.82,26.84,284500.0,22.57,22.5868,22.57,22.5868,284500.0
2014-02-14 11:40:00,26.84,26.85,26.82,26.82,264500.0,22.5868,22.5952,22.57,22.57,264500.0
2014-02-14 11:50:00,26.82,26.83,26.81,26.82,800000.0,22.57,22.5784,22.5616,22.57,800000.0
2014-02-14 12:00:00,26.82,26.82,26.8,26.81,432000.0,22.57,22.57,22.5532,22.5616,432000.0
2014-02-14 12:10:00,26.81,26.82,26.81,26.82,190000.0,22.5616,22.57,22.5616,22.57,190000.0
2014-02-14 12:20:00,26.82,26.84,26.82,26.82,16000.0,22.57,22.5868,22.57,22.57,16000.0
2014-02-14 12:30:00,26.82,26.83,26.81,26.82,25500.0,22.57,22.5784,22.5616,22.57,25500.0
2014-02-14 12:40:00,26.82,26.85,26.82,26.85,44000.0,22.57,22.5952,22.57,22.5952,44000.0
2014-02-14 12:50:00,26.85,26.85,26.83,26.84,81500.0,22.5952,22.5952,22.5784,22.5868,81500.0
2014-02-14 13:00:00,26.84,26.84,26.83,26.83,500500.0,22.5868,22.5868,22.5784,22.5784,500500.0
2014-02-14 13:10:00,26.83,26.84,26.83,26.83,356500.0,22.5784,22.5868,22.5784,22.5784,356500.0
2014-02-14 13:20:00,26.83,26.86,26.83,26.86,319000.0,22.5784,22.6037,22.5784,22.6037,319000.0
2014-02-14 13:30:00,26.86,26.86,26.86,26.86,98500.0,22.6037,22.6037,22.6037,22.6037,98500.0
2014-02-14 13:40:00,26.87,26.87,26.85,26.86,143000.0,22.6121,22.6121,22.5952,22.6037,143000.0
2014-02-14 13:50:00,26.86,26.87,26.86,26.87,207500.0,22.6037,22.6121,22.6037,22.6121,207500.0
2014-02-14 14:00:00,26.87,26.88,26.87,26.87,221000.0,22.6121,22.6205,22.6121,22.6121,221000.0
2014-02-14 14:10:00,26.88,26.9,26.87,26.89,198000.0,22.6205,22.6373,22.6121,22.6289,198000.0
2014-02-14 14:20:00,26.89,26.89,26.89,26.89,37500.0,22.6289,22.6289,22.6289,22.6289,37500.0
2014-02-14 14:30:00,26.89,26.89,26.88,26.89,46000.0,22.6289,22.6289,22.6205,22.6289,46000.0
2014-02-14 14:40:00,26.89,26.9,26.89,26.89,155000.0,22.6289,22.6373,22.6289,22.6289,155000.0
2014-02-14 14:50:00,26.9,26.9,26.89,26.89,354000.0,22.6373,22.6373,22.6289,22.6289,354000.0
2014-02-14 15:00:00,26.89,26.9,26.89,26.89,78000.0,22.6289,22.6373,22.6289,22.6289,78000.0
2014-02-14 15:10:00,26.89,26.9,26.87,26.87,79000.0,22.6289,22.6373,22.6121,22.6121,79000.0
2014-02-14 15:20:00,26.87,26.88,26.86,26.88,83000.0,22.6121,22.6205,22.6037,22.6205,83000.0
2014-02-14 15:30:00,26.88,26.89,26.88,26.88,45000.0,22.6205,22.6289,22.6205,22.6205,45000.0
2014-02-14 15:40:00,26.88,26.89,26.87,26.89,171500.0,22.6205,22.6289,22.6121,22.6289,171500.0
2014-02-14 15:50:00,26.89,26.9,26.87,26.9,171500.0,22.6289,22.6373,22.6121,22.6373,171500.0
2014-02-18 09:30:00,26.95,27.0,26.93,27.0,416500.0,22.6794,22.7215,22.6626,22.7215,416500.0
2014-02-18 09:40:00,26.99,27.03,26.94,27.02,228500.0,22.7131,22.7467,22.671,22.7383,228500.0
2014-02-18 09:50:00,27.02,27.03,26.93,26.94,160500.0,22.7383,22.7467,22.6626,22.671,160500.0
2014-02-18 10:00:00,26.94,26.94,26.86,26.91,176000.0,22.671,22.671,22.6037,22.6457,176000.0
2014-02-18 10:10:00,26.91,26.93,26.88,26.93,133500.0,22.6457,22.6626,22.6205,22.6626,133500.0
2014-02-18 10:20:00,26.93,26.96,26.91,26.95,78000.0,22.6626,22.6878,22.6457,22.6794,78000.0
2014-02-18 10:30:00,26.95,26.96,26.93,26.94,36000.0,22.6794,22.6878,22.6626,22.671,36000.0
2014-02-18 10:40:00,26.94,26.97,26.94,26.96,58000.0,22.671,22.6962,22.671,22.6878,58000.0
2014-02-18 10:50:00,26.96,26.99,26.95,26.99,61000.0,22.6878,22.7131,22.6794,22.7131,61000.0
2014-02-18 11:00:00,26.98,26.99,26.98,26.98,61500.0,22.7046,22.7131,22.7046,22.7046,61500.0
2014-02-18 11:10:00,26.99,27.05,26.99,27.05,88500.0,22.7131,22.7635,22.7131,22.7635,88500.0
2014-02-18 11:20:00,27.05,27.06,27.03,27.06,60500.0,22.7635,22.772,22.7467,22.772,60500.0
2014-02-18 11:30:00,27.06,27.08,27.05,27.06,38000.0,22.772,22.7888,22.7635,22.772,38000.0
2014-02-18 11:40:00,27.06,27.07,27.05,27.05,41500.0,22.772,22.7804,22.7635,22.7635,41500.0
2014-02-18 11:50:00,27.06,27.06,27.03,27.03,39500.0,22.772,22.772,22.7467,22.7467,39500.0
2014-02-18 12:00:00,27.03,27.05,27.03,27.04,41000.0,22.7467,22.7635,22.7467,22.7551,41000.0
2014-02-18 12:10:00,27.04,27.06,27.04,27.05,35500.0,22.7551,22.772,22.7551,22.7635,35500.0
2014-02-18 12:20:00,27.05,27.07,27.05,27.06,31000.0,22.7635,22.7804,22.7635,22.772,31000.0
2014-02-18 12:30:00,27.06,27.06,27.05,27.05,46500.0,22.772,22.772,22.7635,22.7635,46500.0
2014-02-18 12:40:00,27.05,27.06,27.04,27.05,43000.0,22.7635,22.772,22.7551,22.7635,43000.0
2014-02-18 12:50:00,27.04,27.05,27.04,27.05,29000.0,22.7551,22.7635,22.7551,22.7635,29000.0
2014-02-18 13:00:00,27.05,27.06,27.05,27.06,27000.0,22.7635,22.772,22.7635,22.772,27000.0
2014-02-18 13:10:00,27.06,27.07,27.05,27.05,14500.0,22.772,22.7804,22.7635,22.7635,14500.0
2014-02-18 13:20:00,27.05,27.05,27.04,27.05,35500.0,22.7635,22.7635,22.7551,22.7635,35500.0
2014-02-18 13:30:00,27.04,27.04,27.03,27.03,31000.0,22.7551,22.7551,22.7467,22.7467,31000.0
2014-02-18 13:40:00,27.03,27.04,27.0,27.01,36000.0,22.7467,22.7551,22.7215,22.7299,36000.0
2014-02-18 13:50:00,27.01,27.04,27.01,27.03,40500.0,22.7299,22.7551,22.7299,22.7467,40500.0
2014-02-18 14:00:00,27.04,27.04,27.03,27.03,35500.0,22.7551,22.7551,22.7467,22.7467,35500.0
2014-02-18 14:10:00,27.03,27.04,27.03,27.04,21500.0,22.7467,22.7551,22.7467,22.7551,21500.0
2014-02-18 14:20:00,27.03,27.04,27.03,27.03,32000.0,22.7467,22.7551,22.7467,22.7467,32000.0
2014-02-18 14:30:00,27.03,27.04,27.03,27.04,44000.0,22.7467,22.7551,22.7467,22.7551,44000.0
2014-02-18 14:40:00,27.04,27.06,27.04,27.06,72000.0,22.7551,22.772,22.7551,22.772,72000.0
2014-02-18 14:50:00,27.06,27.06,27.04,27.04,37000.0,22.772,22.772,22.7551,22.7551,37000.0
2014-02-18 15:00:00,27.05,27.05,27.03,27.04,43000.0,22.7635,22.7635,22.7467,22.7551,43000.0
2014-02-18 15:10:00,27.04,27.05,27.04,27.05,39500.0,22.7551,22.7635,22.7551,22.7635,39500.0
2014-02-18 15:20:00,27.05,27.07,27.05,27.07,171000.0,22.7635,22.7804,22.7635,22.7804,171000.0
2014-02-18 15:30:00,27.07,27.08,27.07,27.07,106500.0,22.7804,22.7888,22.7804,22.7804,106500.0
2014-02-18 15:40:00,27.07,27.08,27.06,27.07,63000.0,22.7804,22.7888,22.772,22.7804,63000.0
2014-02-18 15:50:00,27.07,27.08,27.05,27.06,274000.0,22.7804,22.7888,22.7635,22.772,274000.0
2014-02-19 09:30:00,27.0,27.07,26.99,27.07,321500.0,22.7215,22.7804,22.7131,22.7804,321500.0
2014-02-19 09:40:00,27.08,27.08,27.02,27.04,112000.0,22.7888,22.7888,22.7383,22.7551,112000.0
2014-02-19 09:50:00,27.04,27.06,27.0,27.06,102500.0,22.7551,22.772,22.7215,22.772,102500.0
2014-02-19 10:00:00,27.06,27.06,27.01,27.05,96000.0,22.772,22.772,22.7299,22.7635,96000.0
2014-02-19 10:10:00,27.04,27.1,27.04,27.1,87500.0,22.7551,22.8056,22.7551,22.8056,87500.0
2014-02-19 10:20:00,27.1,27.12,27.09,27.12,69000.0,22.8056,22.8225,22.7972,22.8225,69000.0
2014-02-19 10:30:00,27.12,27.12,27.1,27.1,265000.0,22.8225,22.8225,22.8056,22.8056,265000.0
2014-02-19 10:40:00,27.1,27.11,27.07,27.08,64500.0,22.8056,22.814,22.7804,22.7888,64500.0
2014-02-19 10:50:00,27.08,27.11,27.08,27.09,96000.0,22.7888,22.814,22.7888,22.7972,96000.0
2014-02-19 11:00:00,27.09,27.1,27.08,27.09,47000.0,22.7972,22.8056,22.7888,22.7972,47000.0
2014-02-19 11:10:00,27.09,27.12,27.09,27.11,152500.0,22.7972,22.8225,22.7972,22.814,152500.0
2014-02-19 11:20:00,27.11,27.13,27.11,27.12,81500.0,22.814,22.8309,22.814,22.8225,81500.0
2014-02-19 11:30:00,27.12,27.13,27.11,27.11,31000.0,22.8225,22.8309,22.814,22.814,31000.0
2014-02-19 11:40:00,27.11,27.15,27.11,27.15,70500.0,22.814,22.8477,22.814,22.8477,70500.0
2014-02-19 11:50:00,27.15,27.15,27.06,27.06,79500.0,22.8477,22.8477,22.772,22.772,79500.0
2014-02-19 12:00:00,27.05,27.07,27.04,27.06,111500.0,22.7635,22.7804,22.7551,22.772,111500.0
2014-02-19 12:10:00,27.06,27.07,27.02,27.03,90000.0,22.772,22.7804,22.7383,22.7467,90000.0
2014-02-19 12:20:00,27.02,27.02,26.97,27.0,55500.0,22.7383,22.7383,22.6962,22.7215,55500.0
2014-02-19 12:30:00,27.0,27.03,27.0,27.03,73000.0,22.7215,22.7467,22.7215,22.7467,73000.0
2014-02-19 12:40:00,27.03,27.03,27.01,27.01,36000.0,22.7467,22.7467,22.7299,22.7299,36000.0
2014-02-19 12:50:00,27.01,27.03,27.01,27.02,149000.0,22.7299,22.7467,22.7299,22.7383,149000.0
2014-02-19 13:00:00,27.02,27.05,27.02,27.05,83000.0,22.7383,22.7635,22.7383,22.7635,83000.0
2014-02-19 13:10:00,27.05,27.07,27.04,27.07,59500.0,22.7635,22.7804,22.7551,22.7804,59500.0
2014-02-19 13:20:00,27.07,27.09,27.07,27.08,64000.0,22.7804,22.7972,22.7804,22.7888,64000.0
2014-02-19 13:30:00,27.08,27.08,27.06,27.06,24000.0,22.7888,22.7888,22.772,22.772,24000.0
2014-02-19 13:40:00,27.06,27.07,27.06,27.07,48500.0,22.772,22.7804,22.772,22.7804,48500.0
2014-02-19 13:50:00,27.07,27.09,27.05,27.05,81000.0,22.7804,22.7972,22.7635,22.7635,81000.0
2014-02-19 14:00:00,27.05,27.1,27.03,27.09,127500.0,22.7635,22.8056,22.7467,22.7972,127500.0
2014-02-19 14:10:00,27.08,27.09,27.05,27.06,97000.0,22.7888,22.7972,22.7635,22.772,97000.0
2014-02-19 14:20:00,27.05,27.06,27.01,27.06,126500.0,22.7635,22.772,22.7299,22.772,126500.0
2014-02-19 14:30:00,27.06,27.06,27.03,27.05,78500.0,22.772,22.772,22.7467,22.7635,78500.0
2014-02-19 14:40:00,27.05,27.06,27.02,27.03,56000.0,22.7635,22.772,22.7383,22.7467,56000.0
2014-02-19 14:50:00,27.03,27.03,26.99,27.02,101000.0,22.7467,22.7467,22.7131,22.7383,101000.0
2014-02-19 15:00:00,27.02,27.03,27.0,27.01,47000.0,22.7383,22.7467,22.7215,22.7299,47000.0
2014-02-19 15:10:00,27.0,27.0,26.94,26.94,140000.0,22.7215,22.7215,22.671,22.671,140000.0
2014-02-19 15:20:00,26.93,26.94,26.91,26.91,67000.0,22.6626,22.671,22.6457,22.6457,67000.0
2014-02-19 15:30:00,26.91,26.91,26.89,26.9,104000.0,22.6457,22.6457,22.6289,22.6373,104000.0
2014-02-19 15:40:00,26.9,26.91,26.87,26.88,285000.0,22.6373,22.6457,22.6121,22.6205,285000.0
2014-02-19 15:50:00,26.88,26.89,26.85,26.87,481000.0,22.6205,22.6289,22.5952,22.6121,481000.0
2014-02-20 09:30:00,26.91,27.02,26.91,26.95,215500.0,22.6457,22.7383,22.6457,22.6794,215500.0
2014-02-20 09:40:00,26.94,26.94,26.91,26.91,109500.0,22.671,22.671,22.6457,22.6457,109500.0
2014-02-20 09:50:00,26.91,26.93,26.88,26.89,118000.0,22.6457,22.6626,22.6205,22.6289,118000.0
2014-02-20 10:00:00,26.88,26.92,26.82,26.85,211500.0,22.6205,22.6541,22.57,22.5952,211500.0
2014-02-20 10:10:00,26.86,26.96,26.86,26.93,175000.0,22.6037,22.6878,22.6037,22.6626,175000.0
2014-02-20 10:20:00,26.93,26.95,26.91,26.93,97000.0,22.6626,22.6794,22.6457,22.6626,97000.0
2014-02-20 10:30:00,26.93,27.02,26.93,27.01,124000.0,22.6626,22.7383,22.6626,22.7299,124000.0
2014-02-20 10:40:00,27.01,27.02,26.99,26.99,165000.0,22.7299,22.7383,22.7131,22.7131,165000.0
2014-02-20 10:50:00,26.99,27.03,26.98,26.99,93500.0,22.7131,22.7467,22.7046,22.7131,93500.0
2014-02-20 11:00:00,26.99,27.01,26.99,27.01,36500.0,22.7131,22.7299,22.7131,22.7299,36500.0
2014-02-20 11:10:00,27.01,27.01,26.99,26.99,89000.0,22.7299,22.7299,22.7131,22.7131,89000.0
2014-02-20 11:20:00,26.98,26.99,26.94,26.96,52500.0,22.7046,22.7131,22.671,22.6878,52500.0
2014-02-20 11:30:00,26.96,26.99,26.95,26.97,70000.0,22.6878,22.7131,22.6794,22.6962,70000.0
2014-02-20 11:40:00,26.97,26.99,26.96,26.97,62000.0,22.6962,22.7131,22.6878,22.6962,62000.0
2014-02-20 11:50:00,26.97,26.97,26.94,26.95,70500.0,22.6962,22.6962,22.671,22.6794,70500.0
2014-02-20 12:00:00,26.96,26.96,26.95,26.95,50500.0,22.6878,22.6878,22.6794,22.6794,50500.0
2014-02-20 12:10:00,26.95,26.99,26.95,26.98,70500.0,22.6794,22.7131,22.6794,22.7046,70500.0
2014-02-20 12:20:00,26.98,27.02,26.97,27.02,32000.0,22.7046,22.7383,22.6962,22.7383,32000.0
2014-02-20 12:30:00,27.02,27.03,26.99,26.99,27000.0,22.7383,22.7467,22.7131,22.7131,27000.0
2014-02-20 12:40:00,27.0,27.02,27.0,27.0,34000.0,22.7215,22.7383,22.7215,22.7215,34000.0
2014-02-20 12:50:00,27.0,27.02,27.0,27.01,29000.0,22.7215,22.7383,22.7215,22.7299,29000.0
2014-02-20 13:00:00,27.02,27.03,27.02,27.03,30500.0,22.7383,22.7467,22.7383,22.7467,30500.0
2014-02-20 13:10:00,27.03,27.03,27.01,27.01,18500.0,22.7467,22.7467,22.7299,22.7299,18500.0
2014-02-20 13:20:00,27.01,27.02,27.0,27.02,46500.0,22.7299,22.7383,22.7215,22.7383,46500.0
2014-02-20 13:30:00,27.02,27.03,27.02,27.02,40000.0,22.7383,22.7467,22.7383,22.7383,40000.0
2014-02-20 13:40:00,27.01,27.01,26.98,27.0,33500.0,22.7299,22.7299,22.7046,22.7215,33500.0
2014-02-20 13:50:00,27.0,27.01,26.99,26.99,31500.0,22.7215,22.7299,22.7131,22.7131,31500.0
2014-02-20 14:00:00,27.0,27.0,26.96,26.98,31000.0,22.7215,22.7215,22.6878,22.7046,31000.0
2014-02-20 14:10:00,26.98,27.03,26.98,27.01,76500.0,22.7046,22.7467,22.7046,22.7299,76500.0
2014-02-20 14:20:00,27.01,27.03,26.99,27.01,59500.0,22.7299,22.7467,22.7131,22.7299,59500.0
2014-02-20 14:30:00,27.01,27.02,27.0,27.02,45500.0,22.7299,22.7383,22.7215,22.7383,45500.0
2014-02-20 14:40:00,27.02,27.04,27.02,27.04,140000.0,22.7383,22.7551,22.7383,22.7551,140000.0
2014-02-20 14:50:00,27.05,27.05,27.03,27.05,76500.0,22.7635,22.7635,22.7467,22.7635,76500.0
2014-02-20 15:00:00,27.05,27.06,27.05,27.06,43000.0,22.7635,22.772,22.7635,22.772,43000.0
2014-02-20 15:10:00,27.06,27.07,27.06,27.07,42500.0,22.772,22.7804,22.772,22.7804,42500.0
2014-02-20 15:20:00,27.07,27.07,27.04,27.06,88000.0,22.7804,22.7804,22.7551,22.772,88000.0
2014-02-20 15:30:00,27.07,27.08,27.05,27.05,113000.0,22.7804,22.7888,22.7635,22.7635,113000.0
2014-02-20 15:40:00,27.05,27.09,27.05,27.09,77500.0,22.7635,22.7972,22.7635,22.7972,77500.0
2014-02-20 15:50:00,27.09,27.1,27.07,27.07,114000.0,22.7972,22.8056,22.7804,22.7804,114000.0
2014-02-21 09:30:00,27.11,27.13,27.03,27.04,150500.0,22.814,22.8309,22.7467,22.7551,150500.0
2014-02-21 09:40:00,27.04,27.12,27.04,27.11,73000.0,22.7551,22.8225,22.7551,22.814,73000.0
2014-02-21 09:50:00,27.12,27.13,27.09,27.09,69000.0,22.8225,22.8309,22.7972,22.7972,69000.0
2014-02-21 10:00:00,27.11,27.13,27.09,27.09,73500.0,22.814,22.8309,22.7972,22.7972,73500.0
2014-02-21 10:10:00,27.1,27.13,27.1,27.1,123500.0,22.8056,22.8309,22.8056,22.8056,123500.0
2014-02-21 10:20:00,27.1,27.1,27.07,27.08,100500.0,22.8056,22.8056,22.7804,22.7888,100500.0
2014-02-21 10:30:00,27.09,27.14,27.09,27.14,32000.0,22.7972,22.8393,22.7972,22.8393,32000.0
2014-02-21 10:40:00,27.13,27.16,27.13,27.15,33500.0,22.8309,22.8561,22.8309,22.8477,33500.0
2014-02-21 10:50:00,27.15,27.16,27.13,27.15,46000.0,22.8477,22.8561,22.8309,22.8477,46000.0
2014-02-21 11:00:00,27.15,27.17,27.15,27.15,54000.0,22.8477,22.8645,22.8477,22.8477,54000.0
2014-02-21 11:10:00,27.16,27.16,27.13,27.14,64000.0,22.8561,22.8561,22.8309,22.8393,64000.0
2014-02-21 11:20:00,27.15,27.16,27.15,27.15,39500.0,22.8477,22.8561,22.8477,22.8477,39500.0
2014-02-21 11:30:00,27.16,27.19,27.16,27.17,81500.0,22.8561,22.8814,22.8561,22.8645,81500.0
2014-02-21 11:40:00,27.17,27.18,27.16,27.17,35500.0,22.8645,22.8729,22.8561,22.8645,35500.0
2014-02-21 11:50:00,27.17,27.18,27.16,27.16,37000.0,22.8645,22.8729,22.8561,22.8561,37000.0
2014-02-21 12:00:00,27.16,27.18,27.16,27.18,36000.0,22.8561,22.8729,22.8561,22.8729,36000.0
2014-02-21 12:10:00,27.17,27.19,27.17,27.19,36500.0,22.8645,22.8814,22.8645,22.8814,36500.0
2014-02-21 12:20:00,27.19,27.19,27.18,27.19,45000.0,22.8814,22.8814,22.8729,22.8814,45000.0
2014-02-21 12:30:00,27.19,27.19,27.17,27.18,27000.0,22.8814,22.8814,22.8645,22.8729,27000.0
2014-02-21 12:40:00,27.18,27.18,27.15,27.16,48500.0,22.8729,22.8729,22.8477,22.8561,48500.0
2014-02-21 12:50:00,27.16,27.17,27.16,27.17,43000.0,22.8561,22.8645,22.8561,22.8645,43000.0
2014-02-21 13:00:00,27.17,27.18,27.16,27.17,40000.0,22.8645,22.8729,22.8561,22.8645,40000.0
2014-02-21 13:10:00,27.18,27.18,27.17,27.17,27500.0,22.8729,22.8729,22.8645,22.8645,27500.0
2014-02-21 13:20:00,27.18,27.19,27.18,27.18,21500.0,22.8729,22.8814,22.8729,22.8729,21500.0
2014-02-21 13:30:00,27.18,27.19,27.15,27.16,54000.0,22.8729,22.8814,22.8477,22.8561,54000.0
2014-02-21 13:40:00,27.16,27.18,27.16,27.17,23500.0,22.8561,22.8729,22.8561,22.8645,23500.0
2014-02-21 13:50:00,27.17,27.18,27.17,27.17,39000.0,22.8645,22.8729,22.8645,22.8645,39000.0
2014-02-21 14:00:00,27.18,27.18,27.17,27.17,91500.0,22.8729,22.8729,22.8645,22.8645,91500.0
2014-02-21 14:10:00,27.17,27.18,27.14,27.15,120000.0,22.8645,22.8729,22.8393,22.8477,120000.0
2014-02-21 14:20:00,27.15,27.16,27.14,27.15,51000.0,22.8477,22.8561,22.8393,22.8477,51000.0
2014-02-21 14:30:00,27.14,27.14,27.11,27.11,59000.0,22.8393,22.8393,22.814,22.814,59000.0
2014-02-21 14:40:00,27.11,27.13,27.11,27.13,36000.0,22.814,22.8309,22.814,22.8309,36000.0
2014-02-21 14:50:00,27.13,27.14,27.13,27.13,42000.0,22.8309,22.8393,22.8309,22.8309,42000.0
2014-02-21 15:00:00,27.13,27.14,27.12,27.13,78000.0,22.8309,22.8393,22.8225,22.8309,78000.0
2014-02-21 15:10:00,27.14,27.15,27.12,27.15,59500.0,22.8393,22.8477,22.8225,22.8477,59500.0
2014-02-21 15:20:00,27.15,27.16,27.14,27.16,67000.0,22.8477,22.8561,22.8393,22.8561,67000.0
2014-02-21 15:30:00,27.16,27.17,27.14,27.14,81500.0,22.8561,22.8645,22.8393,22.8393,81500.0
2014-02-21 15:40:00,27.14,27.14,27.11,27.12,90500.0,22.8393,22.8393,22.814,22.8225,90500.0
2014-02-21 15:50:00,27.11,27.11,27.09,27.1,93000.0,22.814,22.814,22.7972,22.8056,93000.0
2014-02-24 09:30:00,27.13,27.24,27.13,27.22,253000.0,22.8309,22.9234,22.8309,22.9066,253000.0
2014-02-24 09:40:00,27.23,27.28,27.21,27.27,246500.0,22.915,22.9571,22.8982,22.9487,246500.0
2014-02-24 09:50:00,27.27,27.32,27.27,27.31,283500.0,22.9487,22.9908,22.9487,22.9823,283500.0
2014-02-24 10:00:00,27.31,27.33,27.27,27.28,306500.0,22.9823,22.9992,22.9487,22.9571,306500.0
2014-02-24 10:10:00,27.28,27.29,27.26,27.28,254500.0,22.9571,22.9655,22.9403,22.9571,254500.0
2014-02-24 10:20:00,27.28,27.3,27.28,27.3,156000.0,22.9571,22.9739,22.9571,22.9739,156000.0
2014-02-24 10:30:00,27.3,27.35,27.3,27.34,236000.0,22.9739,23.016,22.9739,23.0076,236000.0
2014-02-24 10:40:00,27.34,27.36,27.33,27.34,208500.0,23.0076,23.0244,22.9992,23.0076,208500.0
2014-02-24 10:50:00,27.34,27.35,27.34,27.34,69500.0,23.0076,23.016,23.0076,23.0076,69500.0
2014-02-24 11:00:00,27.34,27.34,27.33,27.33,53500.0,23.0076,23.0076,22.9992,22.9992,53500.0
2014-02-24 11:10:00,27.34,27.36,27.33,27.33,158000.0,23.0076,23.0244,22.9992,22.9992,158000.0
2014-02-24 11:20:00,27.33,27.35,27.32,27.35,192000.0,22.9992,23.016,22.9908,23.016,192000.0
2014-02-24 11:30:00,27.35,27.39,27.35,27.38,104000.0,23.016,23.0497,23.016,23.0412,104000.0
2014-02-24 11:40:00,27.38,27.4,27.38,27.39,167500.0,23.0412,23.0581,23.0412,23.0497,167500.0
2014-02-24 11:50:00,27.39,27.41,27.39,27.39,130000.0,23.0497,23.0665,23.0497,23.0497,130000.0
2014-02-24 12:00:00,27.4,27.41,27.39,27.41,423000.0,23.0581,23.0665,23.0497,23.0665,423000.0
2014-02-24 12:10:00,27.41,27.41,27.39,27.4,137500.0,23.0665,23.0665,23.0497,23.0581,137500.0
2014-02-24 12:20:00,27.41,27.41,27.39,27.4,40500.0,23.0665,23.0665,23.0497,23.0581,40500.0
2014-02-24 12:30:00,27.39,27.4,27.38,27.39,27500.0,23.0497,23.0581,23.0412,23.0497,27500.0
2014-02-24 12:40:00,27.39,27.39,27.38,27.39,19000.0,23.0497,23.0497,23.0412,23.0497,19000.0
2014-02-24 12:50:00,27.39,27.39,27.38,27.38,50500.0,23.0497,23.0497,23.0412,23.0412,50500.0
2014-02-24 13:00:00,27.38,27.39,27.37,27.37,160500.0,23.0412,23.0497,23.0328,23.0328,160500.0
2014-02-24 13:10:00,27.37,27.38,27.37,27.38,78500.0,23.0328,23.0412,23.0328,23.0412,78500.0
2014-02-24 13:20:00,27.37,27.39,27.37,27.38,37500.0,23.0328,23.0497,23.0328,23.0412,37500.0
2014-02-24 13:30:00,27.38,27.39,27.36,27.36,69000.0,23.0412,23.0497,23.0244,23.0244,69000.0
2014-02-24 13:40:00,27.36,27.36,27.34,27.35,128500.0,23.0244,23.0244,23.0076,23.016,128500.0
2014-02-24 13:50:00,27.35,27.35,27.34,27.35,61500.0,23.016,23.016,23.0076,23.016,61500.0
2014-02-24 14:00:00,27.35,27.37,27.34,27.36,97500.0,23.016,23.0328,23.0076,23.0244,97500.0
2014-02-24 14:10:00,27.36,27.36,27.35,27.35,87500.0,23.0244,23.0244,23.016,23.016,87500.0
2014-02-24 14:20:00,27.35,27.36,27.35,27.36,33500.0,23.016,23.0244,23.016,23.0244,33500.0
2014-02-24 14:30:00,27.36,27.36,27.34,27.35,34000.0,23.0244,23.0244,23.0076,23.016,34000.0
2014-02-24 14:40:00,27.35,27.35,27.34,27.35,92000.0,23.016,23.016,23.0076,23.016,92000.0
2014-02-24 14:50:00,27.34,27.36,27.33,27.33,36000.0,23.0076,23.0244,22.9992,22.9992,36000.0
2014-02-24 15:00:00,27.33,27.33,27.3,27.3,64500.0,22.9992,22.9992,22.9739,22.9739,64500.0
2014-02-24 15:10:00,27.3,27.31,27.29,27.3,137000.0,22.9739,22.9823,22.9655,22.9739,137000.0
2014-02-24 15:20:00,27.29,27.31,27.26,27.27,67000.0,22.9655,22.9823,22.9403,22.9487,67000.0
2014-02-24 15:30:00,27.26,27.29,27.26,27.28,82500.0,22.9403,22.9655,22.9403,22.9571,82500.0
2014-02-24 15:40:00,27.28,27.29,27.27,27.27,109000.0,22.9571,22.9655,22.9487,22.9487,109000.0
2014-02-24 15:50:00,27.26,27.26,27.22,27.22,234500.0,22.9403,22.9403,22.9066,22.9066,234500.0
2014-02-25 09:30:00,27.23,27.25,27.15,27.18,297000.0,22.915,22.9319,22.8477,22.8729,297000.0
2014-02-25 09:40:00,27.17,27.18,27.14,27.15,143000.0,22.8645,22.8729,22.8393,22.8477,143000.0
2014-02-25 09:50:00,27.15,27.16,27.13,27.15,119500.0,22.8477,22.8561,22.8309,22.8477,119500.0
2014-02-25 10:00:00,27.15,27.16,27.1,27.14,194000.0,22.8477,22.8561,22.8056,22.8393,194000.0
2014-02-25 10:10:00,27.15,27.19,27.14,27.19,239500.0,22.8477,22.8814,22.8393,22.8814,239500.0
2014-02-25 10:20:00,27.19,27.21,27.14,27.15,183000.0,22.8814,22.8982,22.8393,22.8477,183000.0
2014-02-25 10:30:00,27.15,27.21,27.15,27.21,96500.0,22.8477,22.8982,22.8477,22.8982,96500.0
2014-02-25 10:40:00,27.2,27.21,27.18,27.19,121500.0,22.8898,22.8982,22.8729,22.8814,121500.0
2014-02-25 10:50:00,27.19,27.22,27.19,27.21,47500.0,22.8814,22.9066,22.8814,22.8982,47500.0
2014-02-25 11:00:00,27.22,27.22,27.19,27.21,109000.0,22.9066,22.9066,22.8814,22.8982,109000.0
2014-02-25 11:10:00,27.21,27.28,27.21,27.27,157500.0,22.8982,22.9571,22.8982,22.9487,157500.0
2014-02-25 11:20:00,27.27,27.31,27.27,27.31,86000.0,22.9487,22.9823,22.9487,22.9823,86000.0
2014-02-25 11:30:00,27.31,27.31,27.27,27.27,49500.0,22.9823,22.9823,22.9487,22.9487,49500.0
2014-02-25 11:40:00,27.27,27.28,27.26,27.28,71000.0,22.9487,22.9571,22.9403,22.9571,71000.0
2014-02-25 11:50:00,27.28,27.28,27.21,27.21,62500.0,22.9571,22.9571,22.8982,22.8982,62500.0
2014-02-25 12:00:00,27.22,27.22,27.19,27.2,230500.0,22.9066,22.9066,22.8814,22.8898,230500.0
2014-02-25 12:10:00,27.2,27.21,27.19,27.2,192000.0,22.8898,22.8982,22.8814,22.8898,192000.0
2014-02-25 12:20:00,27.19,27.2,27.17,27.2,53500.0,22.8814,22.8898,22.8645,22.8898,53500.0
2014-02-25 12:30:00,27.19,27.22,27.19,27.21,206000.0,22.8814,22.9066,22.8814,22.8982,206000.0
2014-02-25 12:40:00,27.21,27.23,27.19,27.22,60500.0,22.8982,22.915,22.8814,22.9066,60500.0
2014-02-25 12:50:00,27.22,27.23,27.21,27.22,30000.0,22.9066,22.915,22.8982,22.9066,30000.0
2014-02-25 13:00:00,27.21,27.25,27.21,27.24,66500.0,22.8982,22.9319,22.8982,22.9234,66500.0
2014-02-25 13:10:00,27.25,27.25,27.22,27.23,49500.0,22.9319,22.9319,22.9066,22.915,49500.0
2014-02-25 13:20:00,27.22,27.24,27.22,27.23,26000.0,22.9066,22.9234,22.9066,22.915,26000.0
2014-02-25 13:30:00,27.22,27.25,27.22,27.22,49500.0,22.9066,22.9319,22.9066,22.9066,49500.0
2014-02-25 13:40:00,27.22,27.24,27.21,27.21,72500.0,22.9066,22.9234,22.8982,22.8982,72500.0
2014-02-25 13:50:00,27.21,27.23,27.2,27.22,29500.0,22.8982,22.915,22.8898,22.9066,29500.0
2014-02-25 14:00:00,27.22,27.24,27.18,27.21,113000.0,22.9066,22.9234,22.8729,22.8982,113000.0
2014-02-25 14:10:00,27.21,27.22,27.19,27.21,97500.0,22.8982,22.9066,22.8814,22.8982,97500.0
2014-02-25 14:20:00,27.2,27.22,27.19,27.22,131000.0,22.8898,22.9066,22.8814,22.9066,131000.0
2014-02-25 14:30:00,27.22,27.22,27.19,27.2,74000.0,22.9066,22.9066,22.8814,22.8898,74000.0
2014-02-25 14:40:00,27.2,27.21,27.19,27.2,98000.0,22.8898,22.8982,22.8814,22.8898,98000.0
2014-02-25 14:50:00,27.2,27.2,27.18,27.2,42000.0,22.8898,22.8898,22.8729,22.8898,42000.0
2014-02-25 15:00:00,27.2,27.2,27.18,27.19,34000.0,22.8898,22.8898,22.8729,22.8814,34000.0
2014-02-25 15:10:00,27.19,27.19,27.15,27.16,55500.0,22.8814,22.8814,22.8477,22.8561,55500.0
2014-02-25 15:20:00,27.16,27.16,27.14,27.15,77000.0,22.8561,22.8561,22.8393,22.8477,77000.0
2014-02-25 15:30:00,27.15,27.19,27.15,27.19,84000.0,22.8477,22.8814,22.8477,22.8814,84000.0
2014-02-25 15:40:00,27.18,27.19,27.15,27.17,84000.0,22.8729,22.8814,22.8477,22.8645,84000.0
2014-02-25 15:50:00,27.17,27.19,27.16,27.19,226000.0,22.8645,22.8814,22.8561,22.8814,226000.0
2014-02-26 09:30:00,27.23,27.29,27.23,27.29,113500.0,22.915,22.9655,22.915,22.9655,113500.0
2014-02-26 09:40:00,27.29,27.32,27.22,27.22,54000.0,22.9655,22.9908,22.9066,22.9066,54000.0
2014-02-26 09:50:00,27.21,27.21,27.18,27.21,38500.0,22.8982,22.8982,22.8729,22.8982,38500.0
2014-02-26 10:00:00,27.23,27.28,27.22,27.23,172500.0,22.915,22.9571,22.9066,22.915,172500.0
2014-02-26 10:10:00,27.23,27.29,27.23,27.28,31500.0,22.915,22.9655,22.915,22.9571,31500.0
2014-02-26 10:20:00,27.28,27.38,27.28,27.35,97500.0,22.9571,23.0412,22.9571,23.016,97500.0
2014-02-26 10:30:00,27.37,27.4,27.37,27.39,69500.0,23.0328,23.0581,23.0328,23.0497,69500.0
2014-02-26 10:40:00,27.39,27.4,27.38,27.38,43000.0,23.0497,23.0581,23.0412,23.0412,43000.0
2014-02-26 10:50:00,27.38,27.4,27.36,27.37,82500.0,23.0412,23.0581,23.0244,23.0328,82500.0
2014-02-26 11:00:00,27.37,27.38,27.36,27.37,44000.0,23.0328,23.0412,23.0244,23.0328,44000.0
2014-02-26 11:10:00,27.36,27.4,27.36,27.4,48500.0,23.0244,23.0581,23.0244,23.0581,48500.0
2014-02-26 11:20:00,27.4,27.4,27.39,27.4,48500.0,23.0581,23.0581,23.0497,23.0581,48500.0
2014-02-26 11:30:00,27.4,27.41,27.38,27.4,59000.0,23.0581,23.0665,23.0412,23.0581,59000.0
2014-02-26 11:40:00,27.41,27.41,27.36,27.37,67500.0,23.0665,23.0665,23.0244,23.0328,67500.0
2014-02-26 11:50:00,27.37,27.39,27.37,27.38,35000.0,23.0328,23.0497,23.0328,23.0412,35000.0
2014-02-26 12:00:00,27.39,27.4,27.38,27.38,20500.0,23.0497,23.0581,23.0412,23.0412,20500.0
2014-02-26 12:10:00,27.39,27.41,27.39,27.4,42000.0,23.0497,23.0665,23.0497,23.0581,42000.0
2014-02-26 12:20:00,27.4,27.41,27.39,27.4,59500.0,23.0581,23.0665,23.0497,23.0581,59500.0
2014-02-26 12:30:00,27.4,27.45,27.4,27.45,116500.0,23.0581,23.1002,23.0581,23.1002,116500.0
2014-02-26 12:40:00,27.44,27.45,27.42,27.43,43000.0,23.0917,23.1002,23.0749,23.0833,43000.0
2014-02-26 12:50:00,27.43,27.43,27.41,27.41,31000.0,23.0833,23.0833,23.0665,23.0665,31000.0
2014-02-26 13:00:00,27.41,27.41,27.38,27.4,52000.0,23.0665,23.0665,23.0412,23.0581,52000.0
2014-02-26 13:10:00,27.4,27.41,27.39,27.4,25500.0,23.0581,23.0665,23.0497,23.0581,25500.0
2014-02-26 13:20:00,27.41,27.42,27.4,27.42,42000.0,23.0665,23.0749,23.0581,23.0749,42000.0
2014-02-26 13:30:00,27.42,27.43,27.41,27.42,40000.0,23.0749,23.0833,23.0665,23.0749,40000.0
2014-02-26 13:40:00,27.42,27.44,27.42,27.42,79500.0,23.0749,23.0917,23.0749,23.0749,79500.0
2014-02-26 13:50:00,27.42,27.43,27.39,27.39,74000.0,23.0749,23.0833,23.0497,23.0497,74000.0
2014-02-26 14:00:00,27.39,27.41,27.35,27.35,36000.0,23.0497,23.0665,23.016,23.016,36000.0
2014-02-26 14:10:00,27.34,27.35,27.3,27.3,64500.0,23.0076,23.016,22.9739,22.9739,64500.0
2014-02-26 14:20:00,27.3,27.33,27.26,27.27,161000.0,22.9739,22.9992,22.9403,22.9487,161000.0
2014-02-26 14:30:00,27.26,27.29,27.25,27.27,77000.0,22.9403,22.9655,22.9319,22.9487,77000.0
2014-02-26 14:40:00,27.28,27.3,27.28,27.29,54500.0,22.9571,22.9739,22.9571,22.9655,54500.0
2014-02-26 14:50:00,27.29,27.3,27.28,27.29,41500.0,22.9655,22.9739,22.9571,22.9655,41500.0
2014-02-26 15:00:00,27.3,27.31,27.29,27.29,56000.0,22.9739,22.9823,22.9655,22.9655,56000.0
2014-02-26 15:10:00,27.28,27.3,27.25,27.28,89000.0,22.9571,22.9739,22.9319,22.9571,89000.0
2014-02-26 15:20:00,27.28,27.3,27.27,27.28,97000.0,22.9571,22.9739,22.9487,22.9571,97000.0
2014-02-26 15:30:00,27.29,27.32,27.29,27.32,81000.0,22.9655,22.9908,22.9655,22.9908,81000.0
2014-02-26 15:40:00,27.31,27.33,27.29,27.3,121000.0,22.9823,22.9992,22.9655,22.9739,121000.0
2014-02-26 15:50:00,27.3,27.34,27.29,27.32,380000.0,22.9739,23.0076,22.9655,22.9908,380000.0
2014-02-27 09:30:00,27.29,27.36,27.28,27.35,105500.0,22.9655,23.0244,22.9571,23.016,105500.0
2014-02-27 09:40:00,27.36,27.36,27.31,27.32,69500.0,23.0244,23.0244,22.9823,22.9908,69500.0
2014-02-27 09:50:00,27.3,27.32,27.25,27.31,47500.0,22.9739,22.9908,22.9319,22.9823,47500.0
2014-02-27 10:00:00,27.33,27.34,27.25,27.26,67500.0,22.9992,23.0076,22.9319,22.9403,67500.0
2014-02-27 10:10:00,27.26,27.26,27.23,27.25,62500.0,22.9403,22.9403,22.915,22.9319,62500.0
2014-02-27 10:20:00,27.26,27.29,27.25,27.27,34500.0,22.9403,22.9655,22.9319,22.9487,34500.0
2014-02-27 10:30:00,27.29,27.33,27.27,27.31,60000.0,22.9655,22.9992,22.9487,22.9823,60000.0
2014-02-27 10:40:00,27.31,27.31,27.28,27.29,39500.0,22.9823,22.9823,22.9571,22.9655,39500.0
2014-02-27 10:50:00,27.29,27.32,27.29,27.31,84000.0,22.9655,22.9908,22.9655,22.9823,84000.0
2014-02-27 11:00:00,27.32,27.34,27.3,27.34,70500.0,22.9908,23.0076,22.9739,23.0076,70500.0
2014-02-27 11:10:00,27.34,27.38,27.34,27.37,59500.0,23.0076,23.0412,23.0076,23.0328,59500.0
2014-02-27 11:20:00,27.37,27.39,27.36,27.39,69500.0,23.0328,23.0497,23.0244,23.0497,69500.0
2014-02-27 11:30:00,27.39,27.39,27.36,27.37,31500.0,23.0497,23.0497,23.0244,23.0328,31500.0
2014-02-27 11:40:00,27.38,27.38,27.35,27.36,81500.0,23.0412,23.0412,23.016,23.0244,81500.0
2014-02-27 11:50:00,27.36,27.37,27.36,27.36,19500.0,23.0244,23.0328,23.0244,23.0244,19500.0
2014-02-27 12:00:00,27.36,27.38,27.34,27.35,44500.0,23.0244,23.0412,23.0076,23.016,44500.0
2014-02-27 12:10:00,27.34,27.37,27.34,27.37,63500.0,23.0076,23.0328,23.0076,23.0328,63500.0
2014-02-27 12:20:00,27.37,27.38,27.35,27.37,50500.0,23.0328,23.0412,23.016,23.0328,50500.0
2014-02-27 12:30:00,27.37,27.37,27.34,27.36,62000.0,23.0328,23.0328,23.0076,23.0244,62000.0
2014-02-27 12:40:00,27.36,27.37,27.35,27.36,20000.0,23.0244,23.0328,23.016,23.0244,20000.0
2014-02-27 12:50:00,27.36,27.36,27.35,27.36,18500.0,23.0244,23.0244,23.016,23.0244,18500.0
2014-02-27 13:00:00,27.37,27.37,27.36,27.37,20000.0,23.0328,23.0328,23.0244,23.0328,20000.0
2014-02-27 13:10:00,27.37,27.37,27.36,27.37,53000.0,23.0328,23.0328,23.0244,23.0328,53000.0
2014-02-27 13:20:00,27.36,27.4,27.36,27.4,94000.0,23.0244,23.0581,23.0244,23.0581,94000.0
2014-02-27 13:30:00,27.4,27.43,27.39,27.42,312000.0,23.0581,23.0833,23.0497,23.0749,312000.0
2014-02-27 13:40:00,27.42,27.42,27.4,27.41,134500.0,23.0749,23.0749,23.0581,23.0665,134500.0
2014-02-27 13:50:00,27.41,27.41,27.4,27.4,82000.0,23.0665,23.0665,23.0581,23.0581,82000.0
2014-02-27 14:00:00,27.4,27.41,27.39,27.4,72500.0,23.0581,23.0665,23.0497,23.0581,72500.0
2014-02-27 14:10:00,27.4,27.4,27.39,27.4,101500.0,23.0581,23.0581,23.0497,23.0581,101500.0
2014-02-27 14:20:00,27.39,27.4,27.36,27.36,53500.0,23.0497,23.0581,23.0244,23.0244,53500.0
2014-02-27 14:30:00,27.36,27.38,27.36,27.37,35000.0,23.0244,23.0412,23.0244,23.0328,35000.0
2014-02-27 14:40:00,27.37,27.38,27.36,27.37,57500.0,23.0328,23.0412,23.0244,23.0328,57500.0
2014-02-27 14:50:00,27.38,27.39,27.37,27.39,33500.0,23.0412,23.0497,23.0328,23.0497,33500.0
2014-02-27 15:00:00,27.39,27.41,27.37,27.4,129000.0,23.0497,23.0665,23.0328,23.0581,129000.0
2014-02-27 15:10:00,27.4,27.41,27.39,27.4,27000.0,23.0581,23.0665,23.0497,23.0581,27000.0
2014-02-27 15:20:00,27.4,27.41,27.39,27.41,52000.0,23.0581,23.0665,23.0497,23.0665,52000.0
2014-02-27 15:30:00,27.41,27.42,27.41,27.41,30500.0,23.0665,23.0749,23.0665,23.0665,30500.0
2014-02-27 15:40:00,27.41,27.41,27.38,27.38,74000.0,23.0665,23.0665,23.0412,23.0412,74000.0
2014-02-27 15:50:00,27.38,27.43,27.37,27.43,226500.0,23.0412,23.0833,23.0328,23.0833,226500.0
2014-02-28 09:30:00,27.39,27.45,27.38,27.45,221000.0,23.0497,23.1002,23.0412,23.1002,221000.0
2014-02-28 09:40:00,27.46,27.53,27.44,27.45,273000.0,23.1086,23.1675,23.0917,23.1002,273000.0
2014-02-28 09:50:00,27.46,27.49,27.45,27.48,54000.0,23.1086,23.1338,23.1002,23.1254,54000.0
2014-02-28 10:00:00,27.48,27.54,27.47,27.53,191500.0,23.1254,23.1759,23.117,23.1675,191500.0
2014-02-28 10:10:00,27.53,27.58,27.53,27.55,116000.0,23.1675,23.2096,23.1675,23.1843,116000.0
2014-02-28 10:20:00,27.55,27.58,27.55,27.57,75500.0,23.1843,23.2096,23.1843,23.2011,75500.0
2014-02-28 10:30:00,27.57,27.58,27.56,27.56,49500.0,23.2011,23.2096,23.1927,23.1927,49500.0
2014-02-28 10:40:00,27.56,27.57,27.56,27.57,85000.0,23.1927,23.2011,23.1927,23.2011,85000.0
2014-02-28 10:50:00,27.57,27.57,27.54,27.56,52000.0,23.2011,23.2011,23.1759,23.1927,52000.0
2014-02-28 11:00:00,27.56,27.56,27.52,27.54,66000.0,23.1927,23.1927,23.1591,23.1759,66000.0
2014-02-28 11:10:00,27.54,27.56,27.54,27.54,37500.0,23.1759,23.1927,23.1759,23.1759,37500.0
2014-02-28 11:20:00,27.55,27.56,27.54,27.56,70000.0,23.1843,23.1927,23.1759,23.1927,70000.0
2014-02-28 11:30:00,27.56,27.59,27.56,27.58,55000.0,23.1927,23.218,23.1927,23.2096,55000.0
2014-02-28 11:40:00,27.58,27.59,27.58,27.59,66500.0,23.2096,23.218,23.2096,23.218,66500.0
2014-02-28 11:50:00,27.59,27.62,27.59,27.6,361500.0,23.218,23.2432,23.218,23.2264,361500.0
2014-02-28 12:00:00,27.6,27.61,27.58,27.61,158000.0,23.2264,23.2348,23.2096,23.2348,158000.0
2014-02-28 12:10:00,27.6,27.62,27.6,27.61,41500.0,23.2264,23.2432,23.2264,23.2348,41500.0
2014-02-28 12:20:00,27.61,27.62,27.61,27.62,39000.0,23.2348,23.2432,23.2348,23.2432,39000.0
2014-02-28 12:30:00,27.62,27.63,27.61,27.61,68000.0,23.2432,23.2516,23.2348,23.2348,68000.0
2014-02-28 12:40:00,27.61,27.61,27.6,27.61,36000.0,23.2348,23.2348,23.2264,23.2348,36000.0
2014-02-28 12:50:00,27.61,27.62,27.61,27.61,27500.0,23.2348,23.2432,23.2348,23.2348,27500.0
2014-02-28 13:00:00,27.61,27.61,27.61,27.61,35000.0,23.2348,23.2348,23.2348,23.2348,35000.0
2014-02-28 13:10:00,27.61,27.63,27.61,27.63,37500.0,23.2348,23.2516,23.2348,23.2516,37500.0
2014-02-28 13:20:00,27.63,27.63,27.62,27.63,42000.0,23.2516,23.2516,23.2432,23.2516,42000.0
2014-02-28 13:30:00,27.63,27.64,27.62,27.63,55500.0,23.2516,23.26,23.2432,23.2516,55500.0
2014-02-28 13:40:00,27.63,27.63,27.6,27.61,59000.0,23.2516,23.2516,23.2264,23.2348,59000.0
2014-02-28 13:50:00,27.61,27.62,27.6,27.6,137500.0,23.2348,23.2432,23.2264,23.2264,137500.0
2014-02-28 14:00:00,27.6,27.6,27.57,27.57,37500.0,23.2264,23.2264,23.2011,23.2011,37500.0
2014-02-28 14:10:00,27.58,27.59,27.57,27.59,55000.0,23.2096,23.218,23.2011,23.218,55000.0
2014-02-28 14:20:00,27.59,27.6,27.58,27.6,34000.0,23.218,23.2264,23.2096,23.2264,34000.0
2014-02-28 14:30:00,27.6,27.6,27.56,27.56,54500.0,23.2264,23.2264,23.1927,23.1927,54500.0
2014-02-28 14:40:00,27.56,27.57,27.5,27.51,73000.0,23.1927,23.2011,23.1422,23.1506,73000.0
2014-02-28 14:50:00,27.5,27.52,27.49,27.5,79000.0,23.1422,23.1591,23.1338,23.1422,79000.0
2014-02-28 15:00:00,27.5,27.5,27.37,27.37,125000.0,23.1422,23.1422,23.0328,23.0328,125000.0
2014-02-28 15:10:00,27.37,27.43,27.34,27.42,191500.0,23.0328,23.0833,23.0076,23.0749,191500.0
2014-02-28 15:20:00,27.42,27.46,27.42,27.45,141500.0,23.0749,23.1086,23.0749,23.1002,141500.0
2014-02-28 15:30:00,27.46,27.5,27.46,27.49,414000.0,23.1086,23.1422,23.1086,23.1338,414000.0
2014-02-28 15:40:00,27.5,27.53,27.48,27.48,189000.0,23.1422,23.1675,23.1254,23.1254,189000.0
2014-02-28 15:50:00,27.49,27.52,27.47,27.48,382500.0,23.1338,23.1591,23.117,23.1254,382500.0
2014-03-03 09:30:00,27.27,27.34,27.21,27.34,227000.0,22.9487,23.0076,22.8982,23.0076,227000.0
2014-03-03 09:40:00,27.33,27.37,27.31,27.33,156000.0,22.9992,23.0328,22.9823,22.9992,156000.0
2014-03-03 09:50:00,27.33,27.33,27.26,27.29,64500.0,22.9992,22.9992,22.9403,22.9655,64500.0
2014-03-03 10:00:00,27.3,27.34,27.26,27.27,498500.0,22.9739,23.0076,22.9403,22.9487,498500.0
2014-03-03 10:10:00,27.27,27.27,27.21,27.25,77000.0,22.9487,22.9487,22.8982,22.9319,77000.0
2014-03-03 10:20:00,27.25,27.29,27.22,27.27,78000.0,22.9319,22.9655,22.9066,22.9487,78000.0
2014-03-03 10:30:00,27.27,27.28,27.23,27.24,53000.0,22.9487,22.9571,22.915,22.9234,53000.0
2014-03-03 10:40:00,27.24,27.27,27.23,27.23,88500.0,22.9234,22.9487,22.915,22.915,88500.0
2014-03-03 10:50:00,27.23,27.27,27.22,27.27,169000.0,22.915,22.9487,22.9066,22.9487,169000.0
2014-03-03 11:00:00,27.27,27.27,27.17,27.18,119500.0,22.9487,22.9487,22.8645,22.8729,119500.0
2014-03-03 11:10:00,27.18,27.21,27.17,27.21,78000.0,22.8729,22.8982,22.8645,22.8982,78000.0
2014-03-03 11:20:00,27.21,27.26,27.21,27.21,127000.0,22.8982,22.9403,22.8982,22.8982,127000.0
2014-03-03 11:30:00,27.22,27.22,27.19,27.2,142500.0,22.9066,22.9066,22.8814,22.8898,142500.0
2014-03-03 11:40:00,27.2,27.23,27.17,27.18,311500.0,22.8898,22.915,22.8645,22.8729,311500.0
2014-03-03 11:50:00,27.18,27.19,27.15,27.15,184500.0,22.8729,22.8814,22.8477,22.8477,184500.0
2014-03-03 12:00:00,27.15,27.15,27.12,27.13,185000.0,22.8477,22.8477,22.8225,22.8309,185000.0
2014-03-03 12:10:00,27.13,27.2,27.11,27.15,351500.0,22.8309,22.8898,22.814,22.8477,351500.0
2014-03-03 12:20:00,27.16,27.22,27.16,27.21,100500.0,22.8561,22.9066,22.8561,22.8982,100500.0
2014-03-03 12:30:00,27.21,27.26,27.21,27.24,148500.0,22.8982,22.9403,22.8982,22.9234,148500.0
2014-03-03 12:40:00,27.25,27.25,27.22,27.24,132000.0,22.9319,22.9319,22.9066,22.9234,132000.0
2014-03-03 12:50:00,27.25,27.28,27.24,27.28,60000.0,22.9319,22.9571,22.9234,22.9571,60000.0
2014-03-03 13:00:00,27.28,27.32,27.28,27.3,32000.0,22.9571,22.9908,22.9571,22.9739,32000.0
2014-03-03 13:10:00,27.3,27.33,27.3,27.32,123500.0,22.9739,22.9992,22.9739,22.9908,123500.0
2014-03-03 13:20:00,27.32,27.35,27.32,27.33,39500.0,22.9908,23.016,22.9908,22.9992,39500.0
2014-03-03 13:30:00,27.33,27.33,27.31,27.33,62500.0,22.9992,22.9992,22.9823,22.9992,62500.0
2014-03-03 13:40:00,27.33,27.33,27.31,27.32,62000.0,22.9992,22.9992,22.9823,22.9908,62000.0
2014-03-03 13:50:00,27.32,27.39,27.32,27.37,209500.0,22.9908,23.0497,22.9908,23.0328,209500.0
2014-03-03 14:00:00,27.37,27.38,27.36,27.37,60000.0,23.0328,23.0412,23.0244,23.0328,60000.0
2014-03-03 14:10:00,27.37,27.4,27.37,27.37,142500.0,23.0328,23.0581,23.0328,23.0328,142500.0
2014-03-03 14:20:00,27.36,27.39,27.35,27.35,176500.0,23.0244,23.0497,23.016,23.016,176500.0
2014-03-03 14:30:00,27.34,27.37,27.32,27.37,384000.0,23.0076,23.0328,22.9908,23.0328,384000.0
2014-03-03 14:40:00,27.36,27.42,27.36,27.4,107500.0,23.0244,23.0749,23.0244,23.0581,107500.0
2014-03-03 14:50:00,27.41,27.41,27.37,27.37,55000.0,23.0665,23.0665,23.0328,23.0328,55000.0
2014-03-03 15:00:00,27.37,27.38,27.34,27.34,153500.0,23.0328,23.0412,23.0076,23.0076,153500.0
2014-03-03 15:10:00,27.34,27.35,27.29,27.31,191000.0,23.0076,23.016,22.9655,22.9823,191000.0
2014-03-03 15:20:00,27.32,27.32,27.26,27.28,302000.0,22.9908,22.9908,22.9403,22.9571,302000.0
2014-03-03 15:30:00,27.29,27.3,27.27,27.28,184000.0,22.9655,22.9739,22.9487,22.9571,184000.0
2014-03-03 15:40:00,27.29,27.3,27.27,27.28,100500.0,22.9655,22.9739,22.9487,22.9571,100500.0
2014-03-03 15:50:00,27.28,27.3,27.28,27.3,325000.0,22.9571,22.9739,22.9571,22.9739,325000.0
2014-03-04 09:30:00,27.6,27.73,27.55,27.69,189500.0,23.2264,23.3358,23.1843,23.3021,189500.0
2014-03-04 09:40:00,27.7,27.7,27.65,27.68,150000.0,23.3105,23.3105,23.2685,23.2937,150000.0
2014-03-04 09:50:00,27.69,27.73,27.68,27.73,303000.0,23.3021,23.3358,23.2937,23.3358,303000.0
2014-03-04 10:00:00,27.73,27.76,27.68,27.72,118000.0,23.3358,23.361,23.2937,23.3274,118000.0
2014-03-04 10:10:00,27.72,27.76,27.7,27.72,76500.0,23.3274,23.361,23.3105,23.3274,76500.0
2014-03-04 10:20:00,27.73,27.74,27.71,27.73,109500.0,23.3358,23.3442,23.319,23.3358,109500.0
2014-03-04 10:30:00,27.73,27.76,27.72,27.75,211000.0,23.3358,23.361,23.3274,23.3526,211000.0
2014-03-04 10:40:00,27.76,27.78,27.75,27.76,166500.0,23.361,23.3779,23.3526,23.361,166500.0
2014-03-04 10:50:00,27.76,27.77,27.76,27.77,156500.0,23.361,23.3694,23.361,23.3694,156500.0
2014-03-04 11:00:00,27.76,27.77,27.75,27.76,26000.0,23.361,23.3694,23.3526,23.361,26000.0
2014-03-04 11:10:00,27.76,27.76,27.75,27.76,107000.0,23.361,23.361,23.3526,23.361,107000.0
2014-03-04 11:20:00,27.76,27.77,27.74,27.75,50500.0,23.361,23.3694,23.3442,23.3526,50500.0
2014-03-04 11:30:00,27.75,27.75,27.72,27.73,32500.0,23.3526,23.3526,23.3274,23.3358,32500.0
2014-03-04 11:40:00,27.73,27.75,27.73,27.75,104000.0,23.3358,23.3526,23.3358,23.3526,104000.0
2014-03-04 11:50:00,27.75,27.77,27.75,27.76,102500.0,23.3526,23.3694,23.3526,23.361,102500.0
2014-03-04 12:00:00,27.75,27.77,27.75,27.76,38500.0,23.3526,23.3694,23.3526,23.361,38500.0
2014-03-04 12:10:00,27.76,27.8,27.76,27.8,119500.0,23.361,23.3947,23.361,23.3947,119500.0
2014-03-04 12:20:00,27.8,27.81,27.77,27.8,117500.0,23.3947,23.4031,23.3694,23.3947,117500.0
2014-03-04 12:30:00,27.79,27.8,27.76,27.77,88000.0,23.3863,23.3947,23.361,23.3694,88000.0
2014-03-04 12:40:00,27.77,27.77,27.75,27.76,13500.0,23.3694,23.3694,23.3526,23.361,13500.0
2014-03-04 12:50:00,27.76,27.77,27.75,27.77,20000.0,23.361,23.3694,23.3526,23.3694,20000.0
2014-03-04 13:00:00,27.76,27.78,27.75,27.76,72000.0,23.361,23.3779,23.3526,23.361,72000.0
2014-03-04 13:10:00,27.75,27.78,27.75,27.77,77500.0,23.3526,23.3779,23.3526,23.3694,77500.0
2014-03-04 13:20:00,27.76,27.78,27.76,27.78,35500.0,23.361,23.3779,23.361,23.3779,35500.0
2014-03-04 13:30:00,27.78,27.78,27.76,27.78,34500.0,23.3779,23.3779,23.361,23.3779,34500.0
2014-03-04 13:40:00,27.78,27.79,27.73,27.73,80500.0,23.3779,23.3863,23.3358,23.3358,80500.0
2014-03-04 13:50:00,27.73,27.75,27.72,27.73,45000.0,23.3358,23.3526,23.3274,23.3358,45000.0
2014-03-04 14:00:00,27.72,27.73,27.69,27.73,74500.0,23.3274,23.3358,23.3021,23.3358,74500.0
2014-03-04 14:10:00,27.73,27.75,27.72,27.73,88500.0,23.3358,23.3526,23.3274,23.3358,88500.0
2014-03-04 14:20:00,27.73,27.74,27.72,27.73,132500.0,23.3358,23.3442,23.3274,23.3358,132500.0
2014-03-04 14:30:00,27.73,27.74,27.7,27.7,70000.0,23.3358,23.3442,23.3105,23.3105,70000.0
2014-03-04 14:40:00,27.71,27.73,27.71,27.72,39500.0,23.319,23.3358,23.319,23.3274,39500.0
2014-03-04 14:50:00,27.72,27.76,27.72,27.75,66500.0,23.3274,23.361,23.3274,23.3526,66500.0
2014-03-04 15:00:00,27.75,27.76,27.75,27.75,87000.0,23.3526,23.361,23.3526,23.3526,87000.0
2014-03-04 15:10:00,27.75,27.78,27.74,27.78,143500.0,23.3526,23.3779,23.3442,23.3779,143500.0
2014-03-04 15:20:00,27.78,27.79,27.76,27.77,93500.0,23.3779,23.3863,23.361,23.3694,93500.0
2014-03-04 15:30:00,27.77,27.78,27.76,27.77,203000.0,23.3694,23.3779,23.361,23.3694,203000.0
2014-03-04 15:40:00,27.77,27.79,27.76,27.76,321000.0,23.3694,23.3863,23.361,23.361,321000.0
2014-03-04 15:50:00,27.76,27.77,27.75,27.76,169500.0,23.361,23.3694,23.3526,23.361,169500.0
2014-03-05 09:30:00,27.77,27.78,27.73,27.73,1645000.0,23.3694,23.3779,23.3358,23.3358,1645000.0
2014-03-05 09:40:00,27.73,27.78,27.71,27.75,197000.0,23.3358,23.3779,23.319,23.3526,197000.0
2014-03-05 09:50:00,27.74,27.76,27.69,27.69,73000.0,23.3442,23.361,23.3021,23.3021,73000.0
2014-03-05 10:00:00,27.7,27.74,27.69,27.74,64500.0,23.3105,23.3442,23.3021,23.3442,64500.0
2014-03-05 10:10:00,27.74,27.75,27.71,27.71,47000.0,23.3442,23.3526,23.319,23.319,47000.0
2014-03-05 10:20:00,27.72,27.77,27.72,27.75,205500.0,23.3274,23.3694,23.3274,23.3526,205500.0
2014-03-05 10:30:00,27.75,27.77,27.74,27.75,25500.0,23.3526,23.3694,23.3442,23.3526,25500.0
2014-03-05 10:40:00,27.75,27.76,27.7,27.71,33000.0,23.3526,23.361,23.3105,23.319,33000.0
2014-03-05 10:50:00,27.71,27.74,27.71,27.72,31000.0,23.319,23.3442,23.319,23.3274,31000.0
2014-03-05 11:00:00,27.73,27.76,27.73,27.73,44000.0,23.3358,23.361,23.3358,23.3358,44000.0
2014-03-05 11:10:00,27.74,27.74,27.72,27.72,37000.0,23.3442,23.3442,23.3274,23.3274,37000.0
2014-03-05 11:20:00,27.72,27.72,27.68,27.69,75500.0,23.3274,23.3274,23.2937,23.3021,75500.0
2014-03-05 11:30:00,27.69,27.7,27.68,27.7,24500.0,23.3021,23.3105,23.2937,23.3105,24500.0
2014-03-05 11:40:00,27.69,27.7,27.68,27.7,106500.0,23.3021,23.3105,23.2937,23.3105,106500.0
2014-03-05 11:50:00,27.7,27.71,27.7,27.7,70500.0,23.3105,23.319,23.3105,23.3105,70500.0
2014-03-05 12:00:00,27.7,27.71,27.68,27.69,46500.0,23.3105,23.319,23.2937,23.3021,46500.0
2014-03-05 12:10:00,27.69,27.69,27.66,27.68,34000.0,23.3021,23.3021,23.2769,23.2937,34000.0
2014-03-05 12:20:00,27.68,27.69,27.67,27.68,27500.0,23.2937,23.3021,23.2853,23.2937,27500.0
2014-03-05 12:30:00,27.68,27.69,27.66,27.69,12000.0,23.2937,23.3021,23.2769,23.3021,12000.0
2014-03-05 12:40:00,27.69,27.7,27.68,27.7,18000.0,23.3021,23.3105,23.2937,23.3105,18000.0
2014-03-05 12:50:00,27.69,27.7,27.68,27.69,187500.0,23.3021,23.3105,23.2937,23.3021,187500.0
2014-03-05 13:00:00,27.69,27.69,27.68,27.69,30500.0,23.3021,23.3021,23.2937,23.3021,30500.0
2014-03-05 13:10:00,27.69,27.72,27.69,27.7,117000.0,23.3021,23.3274,23.3021,23.3105,117000.0
2014-03-05 13:20:00,27.7,27.71,27.69,27.7,33000.0,23.3105,23.319,23.3021,23.3105,33000.0
2014-03-05 13:30:00,27.7,27.7,27.69,27.7,33000.0,23.3105,23.3105,23.3021,23.3105,33000.0
2014-03-05 13:40:00,27.7,27.7,27.67,27.67,53500.0,23.3105,23.3105,23.2853,23.2853,53500.0
2014-03-05 13:50:00,27.67,27.68,27.66,27.67,33000.0,23.2853,23.2937,23.2769,23.2853,33000.0
2014-03-05 14:00:00,27.68,27.69,27.67,27.68,18000.0,23.2937,23.3021,23.2853,23.2937,18000.0
2014-03-05 14:10:00,27.69,27.7,27.67,27.68,25000.0,23.3021,23.3105,23.2853,23.2937,25000.0
2014-03-05 14:20:00,27.67,27.67,27.66,27.67,30500.0,23.2853,23.2853,23.2769,23.2853,30500.0
2014-03-05 14:30:00,27.67,27.68,27.66,27.68,83000.0,23.2853,23.2937,23.2769,23.2937,83000.0
2014-03-05 14:40:00,27.68,27.68,27.66,27.67,40500.0,23.2937,23.2937,23.2769,23.2853,40500.0
2014-03-05 14:50:00,27.67,27.68,27.66,27.67,39000.0,23.2853,23.2937,23.2769,23.2853,39000.0
2014-03-05 15:00:00,27.66,27.67,27.65,27.65,40500.0,23.2769,23.2853,23.2685,23.2685,40500.0
2014-03-05 15:10:00,27.65,27.67,27.65,27.66,39000.0,23.2685,23.2853,23.2685,23.2769,39000.0
2014-03-05 15:20:00,27.66,27.68,27.66,27.67,34000.0,23.2769,23.2937,23.2769,23.2853,34000.0
2014-03-05 15:30:00,27.67,27.68,27.66,27.67,34500.0,23.2853,23.2937,23.2769,23.2853,34500.0
2014-03-05 15:40:00,27.67,27.67,27.65,27.67,140000.0,23.2853,23.2853,23.2685,23.2853,140000.0
2014-03-05 15:50:00,27.67,27.7,27.67,27.69,247500.0,23.2853,23.3105,23.2853,23.3021,247500.0
2014-03-06 09:30:00,27.77,27.79,27.71,27.73,184500.0,23.3694,23.3863,23.319,23.3358,184500.0
2014-03-06 09:40:00,27.73,27.76,27.72,27.72,90500.0,23.3358,23.361,23.3274,23.3274,90500.0
2014-03-06 09:50:00,27.74,27.78,27.74,27.76,159500.0,23.3442,23.3779,23.3442,23.361,159500.0
2014-03-06 10:00:00,27.76,27.77,27.72,27.75,96500.0,23.361,23.3694,23.3274,23.3526,96500.0
2014-03-06 10:10:00,27.73,27.73,27.67,27.68,33000.0,23.3358,23.3358,23.2853,23.2937,33000.0
2014-03-06 10:20:00,27.68,27.72,27.67,27.72,93500.0,23.2937,23.3274,23.2853,23.3274,93500.0
2014-03-06 10:30:00,27.74,27.74,27.71,27.72,20500.0,23.3442,23.3442,23.319,23.3274,20500.0
2014-03-06 10:40:00,27.72,27.74,27.72,27.74,192500.0,23.3274,23.3442,23.3274,23.3442,192500.0
2014-03-06 10:50:00,27.74,27.75,27.74,27.75,47500.0,23.3442,23.3526,23.3442,23.3526,47500.0
2014-03-06 11:00:00,27.75,27.76,27.75,27.76,38000.0,23.3526,23.361,23.3526,23.361,38000.0
2014-03-06 11:10:00,27.76,27.76,27.75,27.76,48500.0,23.361,23.361,23.3526,23.361,48500.0
2014-03-06 11:20:00,27.76,27.77,27.74,27.75,28500.0,23.361,23.3694,23.3442,23.3526,28500.0
2014-03-06 11:30:00,27.75,27.77,27.75,27.76,52500.0,23.3526,23.3694,23.3526,23.361,52500.0
2014-03-06 11:40:00,27.76,27.77,27.75,27.77,46500.0,23.361,23.3694,23.3526,23.3694,46500.0
2014-03-06 11:50:00,27.77,27.79,27.77,27.79,60000.0,23.3694,23.3863,23.3694,23.3863,60000.0
2014-03-06 12:00:00,27.79,27.8,27.78,27.8,36500.0,23.3863,23.3947,23.3779,23.3947,36500.0
2014-03-06 12:10:00,27.8,27.8,27.78,27.78,35000.0,23.3947,23.3947,23.3779,23.3779,35000.0
2014-03-06 12:20:00,27.78,27.79,27.78,27.78,65500.0,23.3779,23.3863,23.3779,23.3779,65500.0
2014-03-06 12:30:00,27.78,27.78,27.77,27.78,128000.0,23.3779,23.3779,23.3694,23.3779,128000.0
2014-03-06 12:40:00,27.78,27.78,27.77,27.77,49500.0,23.3779,23.3779,23.3694,23.3694,49500.0
2014-03-06 12:50:00,27.77,27.78,27.77,27.78,55000.0,23.3694,23.3779,23.3694,23.3779,55000.0
2014-03-06 13:00:00,27.78,27.8,27.78,27.8,83500.0,23.3779,23.3947,23.3779,23.3947,83500.0
2014-03-06 13:10:00,27.8,27.8,27.76,27.77,30500.0,23.3947,23.3947,23.361,23.3694,30500.0
2014-03-06 13:20:00,27.77,27.77,27.74,27.75,59500.0,23.3694,23.3694,23.3442,23.3526,59500.0
2014-03-06 13:30:00,27.74,27.76,27.74,27.74,39000.0,23.3442,23.361,23.3442,23.3442,39000.0
2014-03-06 13:40:00,27.74,27.74,27.71,27.71,99000.0,23.3442,23.3442,23.319,23.319,99000.0
2014-03-06 13:50:00,27.71,27.72,27.7,27.71,44500.0,23.319,23.3274,23.3105,23.319,44500.0
2014-03-06 14:00:00,27.7,27.74,27.7,27.73,43000.0,23.3105,23.3442,23.3105,23.3358,43000.0
2014-03-06 14:10:00,27.72,27.73,27.71,27.71,41000.0,23.3274,23.3358,23.319,23.319,41000.0
2014-03-06 14:20:00,27.72,27.74,27.72,27.74,47500.0,23.3274,23.3442,23.3274,23.3442,47500.0
2014-03-06 14:30:00,27.74,27.74,27.72,27.74,193500.0,23.3442,23.3442,23.3274,23.3442,193500.0
2014-03-06 14:40:00,27.74,27.76,27.74,27.74,81000.0,23.3442,23.361,23.3442,23.3442,81000.0
2014-03-06 14:50:00,27.75,27.76,27.75,27.76,81500.0,23.3526,23.361,23.3526,23.361,81500.0
2014-03-06 15:00:00,27.76,27.76,27.74,27.74,195500.0,23.361,23.361,23.3442,23.3442,195500.0
2014-03-06 15:10:00,27.74,27.76,27.74,27.76,118500.0,23.3442,23.361,23.3442,23.361,118500.0
2014-03-06 15:20:00,27.76,27.76,27.75,27.76,93500.0,23.361,23.361,23.3526,23.361,93500.0
2014-03-06 15:30:00,27.76,27.78,27.76,27.77,111000.0,23.361,23.3779,23.361,23.3694,111000.0
2014-03-06 15:40:00,27.77,27.77,27.73,27.73,194500.0,23.3694,23.3694,23.3358,23.3358,194500.0
2014-03-06 15:50:00,27.72,27.73,27.7,27.73,285000.0,23.3274,23.3358,23.3105,23.3358,285000.0
2014-03-07 09:30:00,27.86,27.88,27.76,27.78,183000.0,23.4452,23.462,23.361,23.3779,183000.0
2014-03-07 09:40:00,27.79,27.82,27.7,27.7,123500.0,23.3863,23.4115,23.3105,23.3105,123500.0
2014-03-07 09:50:00,27.7,27.73,27.68,27.72,159500.0,23.3105,23.3358,23.2937,23.3274,159500.0
2014-03-07 10:00:00,27.72,27.79,27.68,27.78,115500.0,23.3274,23.3863,23.2937,23.3779,115500.0
2014-03-07 10:10:00,27.78,27.81,27.77,27.79,98000.0,23.3779,23.4031,23.3694,23.3863,98000.0
2014-03-07 10:20:00,27.79,27.8,27.76,27.78,34000.0,23.3863,23.3947,23.361,23.3779,34000.0
2014-03-07 10:30:00,27.79,27.81,27.79,27.79,76500.0,23.3863,23.4031,23.3863,23.3863,76500.0
2014-03-07 10:40:00,27.79,27.8,27.74,27.75,29000.0,23.3863,23.3947,23.3442,23.3526,29000.0
2014-03-07 10:50:00,27.76,27.76,27.73,27.73,65000.0,23.361,23.361,23.3358,23.3358,65000.0
2014-03-07 11:00:00,27.72,27.72,27.64,27.66,92000.0,23.3274,23.3274,23.26,23.2769,92000.0
2014-03-07 11:10:00,27.66,27.67,27.64,27.67,60500.0,23.2769,23.2853,23.26,23.2853,60500.0
2014-03-07 11:20:00,27.67,27.71,27.66,27.7,40000.0,23.2853,23.319,23.2769,23.3105,40000.0
2014-03-07 11:30:00,27.7,27.7,27.68,27.7,217500.0,23.3105,23.3105,23.2937,23.3105,217500.0
2014-03-07 11:40:00,27.7,27.74,27.69,27.73,44000.0,23.3105,23.3442,23.3021,23.3358,44000.0
2014-03-07 11:50:00,27.73,27.75,27.71,27.75,115000.0,23.3358,23.3526,23.319,23.3526,115000.0
2014-03-07 12:00:00,27.75,27.75,27.72,27.72,87500.0,23.3526,23.3526,23.3274,23.3274,87500.0
2014-03-07 12:10:00,27.72,27.75,27.72,27.74,67500.0,23.3274,23.3526,23.3274,23.3442,67500.0
2014-03-07 12:20:00,27.75,27.78,27.74,27.77,36500.0,23.3526,23.3779,23.3442,23.3694,36500.0
2014-03-07 12:30:00,27.77,27.77,27.74,27.76,21500.0,23.3694,23.3694,23.3442,23.361,21500.0
2014-03-07 12:40:00,27.77,27.77,27.75,27.76,20000.0,23.3694,23.3694,23.3526,23.361,20000.0
2014-03-07 12:50:00,27.76,27.76,27.73,27.73,21500.0,23.361,23.361,23.3358,23.3358,21500.0
2014-03-07 13:00:00,27.73,27.73,27.7,27.73,14500.0,23.3358,23.3358,23.3105,23.3358,14500.0
2014-03-07 13:10:00,27.73,27.74,27.71,27.71,29500.0,23.3358,23.3442,23.319,23.319,29500.0
2014-03-07 13:20:00,27.71,27.73,27.71,27.72,16000.0,23.319,23.3358,23.319,23.3274,16000.0
2014-03-07 13:30:00,27.72,27.73,27.7,27.7,14000.0,23.3274,23.3358,23.3105,23.3105,14000.0
2014-03-07 13:40:00,27.7,27.72,27.7,27.71,25500.0,23.3105,23.3274,23.3105,23.319,25500.0
2014-03-07 13:50:00,27.7,27.73,27.7,27.72,25000.0,23.3105,23.3358,23.3105,23.3274,25000.0
2014-03-07 14:00:00,27.72,27.73,27.71,27.71,31500.0,23.3274,23.3358,23.319,23.319,31500.0
2014-03-07 14:10:00,27.7,27.73,27.69,27.69,59000.0,23.3105,23.3358,23.3021,23.3021,59000.0
2014-03-07 14:20:00,27.69,27.7,27.67,27.7,30000.0,23.3021,23.3105,23.2853,23.3105,30000.0
2014-03-07 14:30:00,27.7,27.71,27.69,27.69,46000.0,23.3105,23.319,23.3021,23.3021,46000.0
2014-03-07 14:40:00,27.7,27.72,27.69,27.72,115000.0,23.3105,23.3274,23.3021,23.3274,115000.0
2014-03-07 14:50:00,27.72,27.76,27.72,27.75,164000.0,23.3274,23.361,23.3274,23.3526,164000.0
2014-03-07 15:00:00,27.75,27.76,27.74,27.76,80000.0,23.3526,23.361,23.3442,23.361,80000.0
2014-03-07 15:10:00,27.75,27.78,27.75,27.77,96000.0,23.3526,23.3779,23.3526,23.3694,96000.0
2014-03-07 15:20:00,27.77,27.77,27.75,27.75,34500.0,23.3694,23.3694,23.3526,23.3526,34500.0
2014-03-07 15:30:00,27.76,27.76,27.71,27.71,54000.0,23.361,23.361,23.319,23.319,54000.0
2014-03-07 15:40:00,27.72,27.74,27.71,27.73,69000.0,23.3274,23.3442,23.319,23.3358,69000.0
2014-03-07 15:50:00,27.74,27.77,27.73,27.77,175500.0,23.3442,23.3694,23.3358,23.3694,175500.0
2014-03-10 09:30:00,27.73,27.75,27.67,27.7,65500.0,23.3358,23.3526,23.2853,23.3105,65500.0
2014-03-10 09:40:00,27.7,27.76,27.7,27.76,36500.0,23.3105,23.361,23.3105,23.361,36500.0
2014-03-10 09:50:00,27.75,27.75,27.69,27.72,45500.0,23.3526,23.3526,23.3021,23.3274,45500.0
2014-03-10 10:00:00,27.72,27.72,27.65,27.66,55000.0,23.3274,23.3274,23.2685,23.2769,55000.0
2014-03-10 10:10:00,27.65,27.65,27.61,27.63,42000.0,23.2685,23.2685,23.2348,23.2516,42000.0
2014-03-10 10:20:00,27.62,27.64,27.58,27.59,45000.0,23.2432,23.26,23.2096,23.218,45000.0
2014-03-10 10:30:00,27.58,27.59,27.56,27.57,95500.0,23.2096,23.218,23.1927,23.2011,95500.0
2014-03-10 10:40:00,27.56,27.56,27.52,27.55,34000.0,23.1927,23.1927,23.1591,23.1843,34000.0
2014-03-10 10:50:00,27.55,27.55,27.54,27.55,105000.0,23.1843,23.1843,23.1759,23.1843,105000.0
2014-03-10 11:00:00,27.54,27.56,27.52,27.55,172500.0,23.1759,23.1927,23.1591,23.1843,172500.0
2014-03-10 11:10:00,27.56,27.59,27.54,27.58,39500.0,23.1927,23.218,23.1759,23.2096,39500.0
2014-03-10 11:20:00,27.58,27.64,27.58,27.62,44000.0,23.2096,23.26,23.2096,23.2432,44000.0
2014-03-10 11:30:00,27.63,27.63,27.61,27.61,17000.0,23.2516,23.2516,23.2348,23.2348,17000.0
2014-03-10 11:40:00,27.61,27.61,27.6,27.6,34000.0,23.2348,23.2348,23.2264,23.2264,34000.0
2014-03-10 11:50:00,27.6,27.6,27.56,27.56,36000.0,23.2264,23.2264,23.1927,23.1927,36000.0
2014-03-10 12:00:00,27.56,27.57,27.56,27.57,53500.0,23.1927,23.2011,23.1927,23.2011,53500.0
2014-03-10 12:10:00,27.58,27.59,27.57,27.58,41500.0,23.2096,23.218,23.2011,23.2096,41500.0
2014-03-10 12:20:00,27.58,27.6,27.58,27.58,57000.0,23.2096,23.2264,23.2096,23.2096,57000.0
2014-03-10 12:30:00,27.59,27.6,27.59,27.59,59000.0,23.218,23.2264,23.218,23.218,59000.0
2014-03-10 12:40:00,27.59,27.59,27.58,27.59,41500.0,23.218,23.218,23.2096,23.218,41500.0
2014-03-10 12:50:00,27.6,27.63,27.58,27.62,99000.0,23.2264,23.2516,23.2096,23.2432,99000.0
2014-03-10 13:00:00,27.62,27.63,27.61,27.62,29000.0,23.2432,23.2516,23.2348,23.2432,29000.0
2014-03-10 13:10:00,27.62,27.63,27.6,27.6,47500.0,23.2432,23.2516,23.2264,23.2264,47500.0
2014-03-10 13:20:00,27.6,27.61,27.6,27.61,25000.0,23.2264,23.2348,23.2264,23.2348,25000.0
2014-03-10 13:30:00,27.61,27.61,27.55,27.56,33500.0,23.2348,23.2348,23.1843,23.1927,33500.0
2014-03-10 13:40:00,27.57,27.57,27.56,27.57,11000.0,23.2011,23.2011,23.1927,23.2011,11000.0
2014-03-10 13:50:00,27.57,27.59,27.56,27.57,16000.0,23.2011,23.218,23.1927,23.2011,16000.0
2014-03-10 14:00:00,27.57,27.58,27.56,27.58,23000.0,23.2011,23.2096,23.1927,23.2096,23000.0
2014-03-10 14:10:00,27.58,27.59,27.58,27.58,10500.0,23.2096,23.218,23.2096,23.2096,10500.0
2014-03-10 14:20:00,27.58,27.6,27.57,27.6,33000.0,23.2096,23.2264,23.2011,23.2264,33000.0
2014-03-10 14:30:00,27.6,27.6,27.59,27.6,39500.0,23.2264,23.2264,23.218,23.2264,39500.0
2014-03-10 14:40:00,27.6,27.61,27.59,27.61,72000.0,23.2264,23.2348,23.218,23.2348,72000.0
2014-03-10 14:50:00,27.61,27.62,27.6,27.61,25500.0,23.2348,23.2432,23.2264,23.2348,25500.0
2014-03-10 15:00:00,27.61,27.61,27.59,27.59,44000.0,23.2348,23.2348,23.218,23.218,44000.0
2014-03-10 15:10:00,27.59,27.59,27.57,27.58,27000.0,23.218,23.218,23.2011,23.2096,27000.0
2014-03-10 15:20:00,27.57,27.6,27.57,27.59,52000.0,23.2011,23.2264,23.2011,23.218,52000.0
2014-03-10 15:30:00,27.59,27.61,27.58,27.61,44000.0,23.218,23.2348,23.2096,23.2348,44000.0
2014-03-10 15:40:00,27.61,27.63,27.6,27.63,55000.0,23.2348,23.2516,23.2264,23.2516,55000.0
2014-03-10 15:50:00,27.63,27.65,27.6,27.62,244000.0,23.2516,23.2685,23.2264,23.2432,244000.0
2014-03-11 09:30:00,27.67,27.69,27.62,27.64,113500.0,23.2853,23.3021,23.2432,23.26,113500.0
2014-03-11 09:40:00,27.64,27.65,27.57,27.59,42500.0,23.26,23.2685,23.2011,23.218,42500.0
2014-03-11 09:50:00,27.58,27.58,27.53,27.58,77500.0,23.2096,23.2096,23.1675,23.2096,77500.0
2014-03-11 10:00:00,27.6,27.6,27.53,27.59,41000.0,23.2264,23.2264,23.1675,23.218,41000.0
2014-03-11 10:10:00,27.58,27.61,27.58,27.61,35500.0,23.2096,23.2348,23.2096,23.2348,35500.0
2014-03-11 10:20:00,27.62,27.65,27.61,27.65,56000.0,23.2432,23.2685,23.2348,23.2685,56000.0
2014-03-11 10:30:00,27.66,27.69,27.65,27.68,45000.0,23.2769,23.3021,23.2685,23.2937,45000.0
2014-03-11 10:40:00,27.69,27.71,27.68,27.71,29000.0,23.3021,23.319,23.2937,23.319,29000.0
2014-03-11 10:50:00,27.71,27.75,27.71,27.73,49500.0,23.319,23.3526,23.319,23.3358,49500.0
2014-03-11 11:00:00,27.73,27.73,27.7,27.7,26500.0,23.3358,23.3358,23.3105,23.3105,26500.0
2014-03-11 11:10:00,27.69,27.7,27.68,27.68,26500.0,23.3021,23.3105,23.2937,23.2937,26500.0
2014-03-11 11:20:00,27.68,27.7,27.67,27.7,32500.0,23.2937,23.3105,23.2853,23.3105,32500.0
2014-03-11 11:30:00,27.7,27.7,27.67,27.67,42000.0,23.3105,23.3105,23.2853,23.2853,42000.0
2014-03-11 11:40:00,27.67,27.67,27.59,27.61,104500.0,23.2853,23.2853,23.218,23.2348,104500.0
2014-03-11 11:50:00,27.61,27.61,27.6,27.61,36000.0,23.2348,23.2348,23.2264,23.2348,36000.0
2014-03-11 12:00:00,27.61,27.61,27.57,27.57,67500.0,23.2348,23.2348,23.2011,23.2011,67500.0
2014-03-11 12:10:00,27.57,27.57,27.5,27.51,71000.0,23.2011,23.2011,23.1422,23.1506,71000.0
2014-03-11 12:20:00,27.51,27.55,27.5,27.54,46000.0,23.1506,23.1843,23.1422,23.1759,46000.0
2014-03-11 12:30:00,27.54,27.55,27.53,27.54,27000.0,23.1759,23.1843,23.1675,23.1759,27000.0
2014-03-11 12:40:00,27.53,27.56,27.53,27.56,25500.0,23.1675,23.1927,23.1675,23.1927,25500.0
2014-03-11 12:50:00,27.57,27.57,27.55,27.55,40500.0,23.2011,23.2011,23.1843,23.1843,40500.0
2014-03-11 13:00:00,27.54,27.54,27.51,27.53,27000.0,23.1759,23.1759,23.1506,23.1675,27000.0
2014-03-11 13:10:00,27.54,27.56,27.54,27.55,257500.0,23.1759,23.1927,23.1759,23.1843,257500.0
2014-03-11 13:20:00,27.54,27.55,27.49,27.49,100000.0,23.1759,23.1843,23.1338,23.1338,100000.0
2014-03-11 13:30:00,27.49,27.53,27.48,27.52,60500.0,23.1338,23.1675,23.1254,23.1591,60500.0
2014-03-11 13:40:00,27.52,27.55,27.51,27.54,63500.0,23.1591,23.1843,23.1506,23.1759,63500.0
2014-03-11 13:50:00,27.54,27.55,27.53,27.55,20500.0,23.1759,23.1843,23.1675,23.1843,20500.0
2014-03-11 14:00:00,27.55,27.55,27.52,27.52,18500.0,23.1843,23.1843,23.1591,23.1591,18500.0
2014-03-11 14:10:00,27.52,27.53,27.48,27.49,24000.0,23.1591,23.1675,23.1254,23.1338,24000.0
2014-03-11 14:20:00,27.49,27.49,27.46,27.48,53500.0,23.1338,23.1338,23.1086,23.1254,53500.0
2014-03-11 14:30:00,27.47,27.47,27.43,27.43,41000.0,23.117,23.117,23.0833,23.0833,41000.0
2014-03-11 14:40:00,27.44,27.45,27.42,27.44,45000.0,23.0917,23.1002,23.0749,23.0917,45000.0
2014-03-11 14:50:00,27.44,27.45,27.43,27.43,29500.0,23.0917,23.1002,23.0833,23.0833,29500.0
2014-03-11 15:00:00,27.42,27.42,27.38,27.39,94000.0,23.0749,23.0749,23.0412,23.0497,94000.0
2014-03-11 15:10:00,27.38,27.4,27.37,27.39,133500.0,23.0412,23.0581,23.0328,23.0497,133500.0
2014-03-11 15:20:00,27.39,27.42,27.39,27.41,74000.0,23.0497,23.0749,23.0497,23.0665,74000.0
2014-03-11 15:30:00,27.41,27.44,27.4,27.42,75000.0,23.0665,23.0917,23.0581,23.0749,75000.0
2014-03-11 15:40:00,27.42,27.43,27.4,27.41,114500.0,23.0749,23.0833,23.0581,23.0665,114500.0
2014-03-11 15:50:00,27.41,27.45,27.41,27.45,233500.0,23.0665,23.1002,23.0665,23.1002,233500.0
2014-03-12 09:30:00,27.32,27.38,27.3,27.34,601500.0,22.9908,23.0412,22.9739,23.0076,601500.0
2014-03-12 09:40:00,27.34,27.34,27.23,27.25,120000.0,23.0076,23.0076,22.915,22.9319,120000.0
2014-03-12 09:50:00,27.26,27.31,27.24,27.31,100500.0,22.9403,22.9823,22.9234,22.9823,100500.0
2014-03-12 10:00:00,27.3,27.37,27.29,27.37,90000.0,22.9739,23.0328,22.9655,23.0328,90000.0
2014-03-12 10:10:00,27.37,27.37,27.32,27.33,50500.0,23.0328,23.0328,22.9908,22.9992,50500.0
2014-03-12 10:20:00,27.34,27.39,27.34,27.37,46000.0,23.0076,23.0497,23.0076,23.0328,46000.0
2014-03-12 10:30:00,27.37,27.42,27.36,27.36,86000.0,23.0328,23.0749,23.0244,23.0244,86000.0
2014-03-12 10:40:00,27.37,27.41,27.35,27.36,95000.0,23.0328,23.0665,23.016,23.0244,95000.0
2014-03-12 10:50:00,27.35,27.44,27.34,27.43,133500.0,23.016,23.0917,23.0076,23.0833,133500.0
2014-03-12 11:00:00,27.44,27.45,27.41,27.44,80500.0,23.0917,23.1002,23.0665,23.0917,80500.0
2014-03-12 11:10:00,27.45,27.45,27.42,27.44,33500.0,23.1002,23.1002,23.0749,23.0917,33500.0
2014-03-12 11:20:00,27.45,27.48,27.44,27.47,68500.0,23.1002,23.1254,23.0917,23.117,68500.0
2014-03-12 11:30:00,27.47,27.47,27.43,27.44,25500.0,23.117,23.117,23.0833,23.0917,25500.0
2014-03-12 11:40:00,27.44,27.45,27.43,27.45,13000.0,23.0917,23.1002,23.0833,23.1002,13000.0
2014-03-12 11:50:00,27.45,27.46,27.42,27.42,29500.0,23.1002,23.1086,23.0749,23.0749,29500.0
2014-03-12 12:00:00,27.42,27.45,27.41,27.44,32000.0,23.0749,23.1002,23.0665,23.0917,32000.0
2014-03-12 12:10:00,27.43,27.44,27.42,27.43,19500.0,23.0833,23.0917,23.0749,23.0833,19500.0
2014-03-12 12:20:00,27.44,27.45,27.42,27.43,11500.0,23.0917,23.1002,23.0749,23.0833,11500.0
2014-03-12 12:30:00,27.43,27.43,27.41,27.42,18000.0,23.0833,23.0833,23.0665,23.0749,18000.0
2014-03-12 12:40:00,27.42,27.44,27.42,27.43,36000.0,23.0749,23.0917,23.0749,23.0833,36000.0
2014-03-12 12:50:00,27.42,27.45,27.42,27.45,37000.0,23.0749,23.1002,23.0749,23.1002,37000.0
2014-03-12 13:00:00,27.46,27.46,27.44,27.44,24500.0,23.1086,23.1086,23.0917,23.0917,24500.0
2014-03-12 13:10:00,27.43,27.43,27.4,27.42,62500.0,23.0833,23.0833,23.0581,23.0749,62500.0
2014-03-12 13:20:00,27.42,27.42,27.41,27.41,12500.0,23.0749,23.0749,23.0665,23.0665,12500.0
2014-03-12 13:30:00,27.42,27.43,27.42,27.43,26000.0,23.0749,23.0833,23.0749,23.0833,26000.0
2014-03-12 13:40:00,27.44,27.45,27.44,27.44,21000.0,23.0917,23.1002,23.0917,23.0917,21000.0
2014-03-12 13:50:00,27.45,27.46,27.45,27.45,18500.0,23.1002,23.1086,23.1002,23.1002,18500.0
2014-03-12 14:00:00,27.45,27.48,27.45,27.46,31000.0,23.1002,23.1254,23.1002,23.1086,31000.0
2014-03-12 14:10:00,27.45,27.46,27.43,27.46,31000.0,23.1002,23.1086,23.0833,23.1086,31000.0
2014-03-12 14:20:00,27.46,27.47,27.45,27.47,16000.0,23.1086,23.117,23.1002,23.117,16000.0
2014-03-12 14:30:00,27.47,27.47,27.45,27.46,26000.0,23.117,23.117,23.1002,23.1086,26000.0
2014-03-12 14:40:00,27.46,27.47,27.46,27.47,45500.0,23.1086,23.117,23.1086,23.117,45500.0
2014-03-12 14:50:00,27.47,27.47,27.46,27.46,47500.0,23.117,23.117,23.1086,23.1086,47500.0
2014-03-12 15:00:00,27.46,27.48,27.46,27.48,67000.0,23.1086,23.1254,23.1086,23.1254,67000.0
2014-03-12 15:10:00,27.48,27.48,27.45,27.45,58500.0,23.1254,23.1254,23.1002,23.1002,58500.0
2014-03-12 15:20:00,27.45,27.46,27.45,27.45,89000.0,23.1002,23.1086,23.1002,23.1002,89000.0
2014-03-12 15:30:00,27.45,27.47,27.45,27.46,73000.0,23.1002,23.117,23.1002,23.1086,73000.0
2014-03-12 15:40:00,27.46,27.47,27.45,27.47,76000.0,23.1086,23.117,23.1002,23.117,76000.0
2014-03-12 15:50:00,27.47,27.48,27.46,27.48,127000.0,23.117,23.1254,23.1086,23.1254,127000.0
2014-03-13 09:30:00,27.57,27.6,27.56,27.59,246500.0,23.2011,23.2264,23.1927,23.218,246500.0
2014-03-13 09:40:00,27.59,27.6,27.52,27.53,68500.0,23.218,23.2264,23.1591,23.1675,68500.0
2014-03-13 09:50:00,27.52,27.54,27.48,27.5,62500.0,23.1591,23.1759,23.1254,23.1422,62500.0
2014-03-13 10:00:00,27.5,27.51,27.47,27.48,73000.0,23.1422,23.1506,23.117,23.1254,73000.0
2014-03-13 10:10:00,27.47,27.47,27.43,27.46,65500.0,23.117,23.117,23.0833,23.1086,65500.0
2014-03-13 10:20:00,27.46,27.49,27.46,27.48,31500.0,23.1086,23.1338,23.1086,23.1254,31500.0
2014-03-13 10:30:00,27.49,27.5,27.45,27.46,63000.0,23.1338,23.1422,23.1002,23.1086,63000.0
2014-03-13 10:40:00,27.45,27.45,27.39,27.39,88500.0,23.1002,23.1002,23.0497,23.0497,88500.0
2014-03-13 10:50:00,27.4,27.41,27.38,27.39,97000.0,23.0581,23.0665,23.0412,23.0497,97000.0
2014-03-13 11:00:00,27.38,27.42,27.38,27.42,27000.0,23.0412,23.0749,23.0412,23.0749,27000.0
2014-03-13 11:10:00,27.42,27.45,27.41,27.45,114000.0,23.0749,23.1002,23.0665,23.1002,114000.0
2014-03-13 11:20:00,27.45,27.45,27.38,27.38,58500.0,23.1002,23.1002,23.0412,23.0412,58500.0
2014-03-13 11:30:00,27.39,27.43,27.39,27.42,33000.0,23.0497,23.0833,23.0497,23.0749,33000.0
2014-03-13 11:40:00,27.42,27.44,27.41,27.42,46500.0,23.0749,23.0917,23.0665,23.0749,46500.0
2014-03-13 11:50:00,27.41,27.41,27.39,27.4,79000.0,23.0665,23.0665,23.0497,23.0581,79000.0
2014-03-13 12:00:00,27.4,27.41,27.35,27.36,94000.0,23.0581,23.0665,23.016,23.0244,94000.0
2014-03-13 12:10:00,27.36,27.36,27.32,27.33,49000.0,23.0244,23.0244,22.9908,22.9992,49000.0
2014-03-13 12:20:00,27.33,27.34,27.28,27.29,130000.0,22.9992,23.0076,22.9571,22.9655,130000.0
2014-03-13 12:30:00,27.28,27.29,27.23,27.23,238500.0,22.9571,22.9655,22.915,22.915,238500.0
2014-03-13 12:40:00,27.22,27.27,27.22,27.25,79000.0,22.9066,22.9487,22.9066,22.9319,79000.0
2014-03-13 12:50:00,27.25,27.25,27.22,27.22,49500.0,22.9319,22.9319,22.9066,22.9066,49500.0
2014-03-13 13:00:00,27.23,27.23,27.14,27.17,149000.0,22.915,22.915,22.8393,22.8645,149000.0
2014-03-13 13:10:00,27.19,27.24,27.19,27.23,63000.0,22.8814,22.9234,22.8814,22.915,63000.0
2014-03-13 13:20:00,27.23,27.27,27.22,27.27,48000.0,22.915,22.9487,22.9066,22.9487,48000.0
2014-03-13 13:30:00,27.27,27.27,27.23,27.24,30500.0,22.9487,22.9487,22.915,22.9234,30500.0
2014-03-13 13:40:00,27.22,27.28,27.22,27.28,98500.0,22.9066,22.9571,22.9066,22.9571,98500.0
2014-03-13 13:50:00,27.27,27.27,27.23,27.25,50000.0,22.9487,22.9487,22.915,22.9319,50000.0
2014-03-13 14:00:00,27.25,27.26,27.22,27.22,38000.0,22.9319,22.9403,22.9066,22.9066,38000.0
2014-03-13 14:10:00,27.21,27.23,27.19,27.19,53500.0,22.8982,22.915,22.8814,22.8814,53500.0
2014-03-13 14:20:00,27.19,27.21,27.18,27.2,119000.0,22.8814,22.8982,22.8729,22.8898,119000.0
2014-03-13 14:30:00,27.2,27.24,27.2,27.21,108500.0,22.8898,22.9234,22.8898,22.8982,108500.0
2014-03-13 14:40:00,27.22,27.23,27.18,27.2,102000.0,22.9066,22.915,22.8729,22.8898,102000.0
2014-03-13 14:50:00,27.2,27.2,27.16,27.17,41500.0,22.8898,22.8898,22.8561,22.8645,41500.0
2014-03-13 15:00:00,27.17,27.2,27.15,27.15,70500.0,22.8645,22.8898,22.8477,22.8477,70500.0
2014-03-13 15:10:00,27.15,27.16,27.1,27.1,59000.0,22.8477,22.8561,22.8056,22.8056,59000.0
2014-03-13 15:20:00,27.11,27.16,27.11,27.16,133500.0,22.814,22.8561,22.814,22.8561,133500.0
2014-03-13 15:30:00,27.16,27.19,27.15,27.19,155500.0,22.8561,22.8814,22.8477,22.8814,155500.0
2014-03-13 15:40:00,27.2,27.22,27.19,27.22,70000.0,22.8898,22.9066,22.8814,22.9066,70000.0
2014-03-13 15:50:00,27.22,27.22,27.19,27.19,229000.0,22.9066,22.9066,22.8814,22.8814,229000.0
2014-03-14 09:30:00,27.14,27.31,27.12,27.31,419000.0,22.8393,22.9823,22.8225,22.9823,419000.0
2014-03-14 09:40:00,27.31,27.37,27.31,27.32,133000.0,22.9823,23.0328,22.9823,22.9908,133000.0
2014-03-14 09:50:00,27.32,27.33,27.25,27.25,136000.0,22.9908,22.9992,22.9319,22.9319,136000.0
2014-03-14 10:00:00,27.27,27.37,27.27,27.36,249000.0,22.9487,23.0328,22.9487,23.0244,249000.0
2014-03-14 10:10:00,27.36,27.38,27.33,27.38,52500.0,23.0244,23.0412,22.9992,23.0412,52500.0
2014-03-14 10:20:00,27.35,27.37,27.33,27.36,36500.0,23.016,23.0328,22.9992,23.0244,36500.0
2014-03-14 10:30:00,27.36,27.39,27.34,27.36,43500.0,23.0244,23.0497,23.0076,23.0244,43500.0
2014-03-14 10:40:00,27.38,27.39,27.33,27.35,38000.0,23.0412,23.0497,22.9992,23.016,38000.0
2014-03-14 10:50:00,27.34,27.35,27.3,27.3,41500.0,23.0076,23.016,22.9739,22.9739,41500.0
2014-03-14 11:00:00,27.3,27.32,27.27,27.29,121500.0,22.9739,22.9908,22.9487,22.9655,121500.0
2014-03-14 11:10:00,27.28,27.28,27.25,27.26,53000.0,22.9571,22.9571,22.9319,22.9403,53000.0
2014-03-14 11:20:00,27.26,27.26,27.22,27.25,65000.0,22.9403,22.9403,22.9066,22.9319,65000.0
2014-03-14 11:30:00,27.26,27.28,27.24,27.28,66500.0,22.9403,22.9571,22.9234,22.9571,66500.0
2014-03-14 11:40:00,27.28,27.34,27.28,27.34,161000.0,22.9571,23.0076,22.9571,23.0076,161000.0
2014-03-14 11:50:00,27.35,27.37,27.33,27.35,68000.0,23.016,23.0328,22.9992,23.016,68000.0
2014-03-14 12:00:00,27.35,27.36,27.31,27.31,45500.0,23.016,23.0244,22.9823,22.9823,45500.0
2014-03-14 12:10:00,27.33,27.35,27.32,27.33,39500.0,22.9992,23.016,22.9908,22.9992,39500.0
2014-03-14 12:20:00,27.33,27.34,27.3,27.3,21500.0,22.9992,23.0076,22.9739,22.9739,21500.0
2014-03-14 12:30:00,27.3,27.33,27.28,27.32,105500.0,22.9739,22.9992,22.9571,22.9908,105500.0
2014-03-14 12:40:00,27.32,27.34,27.3,27.32,46500.0,22.9908,23.0076,22.9739,22.9908,46500.0
2014-03-14 12:50:00,27.32,27.34,27.3,27.34,39500.0,22.9908,23.0076,22.9739,23.0076,39500.0
2014-03-14 13:00:00,27.34,27.35,27.31,27.33,33000.0,23.0076,23.016,22.9823,22.9992,33000.0
2014-03-14 13:10:00,27.33,27.33,27.31,27.33,31000.0,22.9992,22.9992,22.9823,22.9992,31000.0
2014-03-14 13:20:00,27.33,27.33,27.3,27.33,24000.0,22.9992,22.9992,22.9739,22.9992,24000.0
2014-03-14 13:30:00,27.33,27.34,27.32,27.32,29500.0,22.9992,23.0076,22.9908,22.9908,29500.0
2014-03-14 13:40:00,27.32,27.32,27.29,27.3,24500.0,22.9908,22.9908,22.9655,22.9739,24500.0
2014-03-14 13:50:00,27.3,27.34,27.3,27.34,51500.0,22.9739,23.0076,22.9739,23.0076,51500.0
2014-03-14 14:00:00,27.34,27.35,27.33,27.35,81000.0,23.0076,23.016,22.9992,23.016,81000.0
2014-03-14 14:10:00,27.34,27.37,27.33,27.36,30000.0,23.0076,23.0328,22.9992,23.0244,30000.0
2014-03-14 14:20:00,27.36,27.37,27.34,27.36,32000.0,23.0244,23.0328,23.0076,23.0244,32000.0
2014-03-14 14:30:00,27.35,27.35,27.32,27.32,19500.0,23.016,23.016,22.9908,22.9908,19500.0
2014-03-14 14:40:00,27.32,27.33,27.3,27.31,1064000.0,22.9908,22.9992,22.9739,22.9823,1064000.0
2014-03-14 14:50:00,27.31,27.31,27.27,27.27,28500.0,22.9823,22.9823,22.9487,22.9487,28500.0
2014-03-14 15:00:00,27.27,27.3,27.27,27.29,35500.0,22.9487,22.9739,22.9487,22.9655,35500.0
2014-03-14 15:10:00,27.28,27.28,27.26,27.26,25500.0,22.9571,22.9571,22.9403,22.9403,25500.0
2014-03-14 15:20:00,27.26,27.28,27.26,27.28,72500.0,22.9403,22.9571,22.9403,22.9571,72500.0
2014-03-14 15:30:00,27.28,27.3,27.26,27.27,56000.0,22.9571,22.9739,22.9403,22.9487,56000.0
2014-03-14 15:40:00,27.27,27.28,27.25,27.25,71000.0,22.9487,22.9571,22.9319,22.9319,71000.0
2014-03-14 15:50:00,27.25,27.29,27.25,27.29,186500.0,22.9319,22.9655,22.9319,22.9655,186500.0
2014-03-17 09:30:00,27.45,27.58,27.42,27.57,342000.0,23.1002,23.2096,23.0749,23.2011,342000.0
2014-03-17 09:40:00,27.58,27.62,27.57,27.59,290500.0,23.2096,23.2432,23.2011,23.218,290500.0
2014-03-17 09:50:00,27.59,27.6,27.54,27.55,97000.0,23.218,23.2264,23.1759,23.1843,97000.0
2014-03-17 10:00:00,27.55,27.6,27.55,27.58,106500.0,23.1843,23.2264,23.1843,23.2096,106500.0
2014-03-17 10:10:00,27.58,27.59,27.55,27.57,62500.0,23.2096,23.218,23.1843,23.2011,62500.0
2014-03-17 10:20:00,27.57,27.57,27.54,27.54,19500.0,23.2011,23.2011,23.1759,23.1759,19500.0
2014-03-17 10:30:00,27.52,27.53,27.49,27.5,46000.0,23.1591,23.1675,23.1338,23.1422,46000.0
2014-03-17 10:40:00,27.5,27.52,27.44,27.45,42000.0,23.1422,23.1591,23.0917,23.1002,42000.0
2014-03-17 10:50:00,27.46,27.5,27.44,27.46,49500.0,23.1086,23.1422,23.0917,23.1086,49500.0
2014-03-17 11:00:00,27.45,27.49,27.45,27.46,86500.0,23.1002,23.1338,23.1002,23.1086,86500.0
2014-03-17 11:10:00,27.46,27.48,27.45,27.48,52000.0,23.1086,23.1254,23.1002,23.1254,52000.0
2014-03-17 11:20:00,27.48,27.48,27.41,27.42,27500.0,23.1254,23.1254,23.0665,23.0749,27500.0
2014-03-17 11:30:00,27.42,27.42,27.4,27.41,37000.0,23.0749,23.0749,23.0581,23.0665,37000.0
2014-03-17 11:40:00,27.41,27.42,27.4,27.42,15500.0,23.0665,23.0749,23.0581,23.0749,15500.0
2014-03-17 11:50:00,27.42,27.45,27.42,27.45,36000.0,23.0749,23.1002,23.0749,23.1002,36000.0
2014-03-17 12:00:00,27.46,27.46,27.44,27.45,43500.0,23.1086,23.1086,23.0917,23.1002,43500.0
2014-03-17 12:10:00,27.46,27.5,27.46,27.49,103500.0,23.1086,23.1422,23.1086,23.1338,103500.0
2014-03-17 12:20:00,27.49,27.49,27.47,27.47,24000.0,23.1338,23.1338,23.117,23.117,24000.0
2014-03-17 12:30:00,27.49,27.49,27.46,27.47,30500.0,23.1338,23.1338,23.1086,23.117,30500.0
2014-03-17 12:40:00,27.47,27.49,27.47,27.47,59500.0,23.117,23.1338,23.117,23.117,59500.0
2014-03-17 12:50:00,27.46,27.49,27.46,27.48,37000.0,23.1086,23.1338,23.1086,23.1254,37000.0
2014-03-17 13:00:00,27.49,27.5,27.47,27.47,78500.0,23.1338,23.1422,23.117,23.117,78500.0
2014-03-17 13:10:00,27.47,27.47,27.45,27.47,32500.0,23.117,23.117,23.1002,23.117,32500.0
2014-03-17 13:20:00,27.48,27.48,27.46,27.47,14500.0,23.1254,23.1254,23.1086,23.117,14500.0
2014-03-17 13:30:00,27.47,27.49,27.46,27.49,51000.0,23.117,23.1338,23.1086,23.1338,51000.0
2014-03-17 13:40:00,27.49,27.5,27.49,27.5,45500.0,23.1338,23.1422,23.1338,23.1422,45500.0
2014-03-17 13:50:00,27.5,27.5,27.47,27.48,17000.0,23.1422,23.1422,23.117,23.1254,17000.0
2014-03-17 14:00:00,27.48,27.5,27.48,27.49,79000.0,23.1254,23.1422,23.1254,23.1338,79000.0
2014-03-17 14:10:00,27.48,27.48,27.47,27.47,50000.0,23.1254,23.1254,23.117,23.117,50000.0
2014-03-17 14:20:00,27.48,27.52,27.48,27.52,100000.0,23.1254,23.1591,23.1254,23.1591,100000.0
2014-03-17 14:30:00,27.51,27.51,27.48,27.48,34500.0,23.1506,23.1506,23.1254,23.1254,34500.0
2014-03-17 14:40:00,27.48,27.5,27.48,27.49,33500.0,23.1254,23.1422,23.1254,23.1338,33500.0
2014-03-17 14:50:00,27.5,27.5,27.49,27.5,71000.0,23.1422,23.1422,23.1338,23.1422,71000.0
2014-03-17 15:00:00,27.49,27.51,27.48,27.51,52000.0,23.1338,23.1506,23.1254,23.1506,52000.0
2014-03-17 15:10:00,27.51,27.51,27.49,27.49,67500.0,23.1506,23.1506,23.1338,23.1338,67500.0
2014-03-17 15:20:00,27.49,27.5,27.48,27.49,141500.0,23.1338,23.1422,23.1254,23.1338,141500.0
2014-03-17 15:30:00,27.49,27.5,27.48,27.49,121000.0,23.1338,23.1422,23.1254,23.1338,121000.0
2014-03-17 15:40:00,27.49,27.49,27.45,27.47,184000.0,23.1338,23.1338,23.1002,23.117,184000.0
2014-03-17 15:50:00,27.47,27.48,27.46,27.48,252000.0,23.117,23.1254,23.1086,23.1254,252000.0
2014-03-18 09:30:00,27.51,27.59,27.48,27.58,318500.0,23.1506,23.218,23.1254,23.2096,318500.0
2014-03-18 09:40:00,27.58,27.6,27.53,27.59,243000.0,23.2096,23.2264,23.1675,23.218,243000.0
2014-03-18 09:50:00,27.59,27.62,27.59,27.6,130500.0,23.218,23.2432,23.218,23.2264,130500.0
2014-03-18 10:00:00,27.6,27.62,27.59,27.59,56000.0,23.2264,23.2432,23.218,23.218,56000.0
2014-03-18 10:10:00,27.6,27.65,27.59,27.65,42000.0,23.2264,23.2685,23.218,23.2685,42000.0
2014-03-18 10:20:00,27.65,27.67,27.64,27.67,56000.0,23.2685,23.2853,23.26,23.2853,56000.0
2014-03-18 10:30:00,27.67,27.7,27.67,27.68,174000.0,23.2853,23.3105,23.2853,23.2937,174000.0
2014-03-18 10:40:00,27.68,27.69,27.66,27.67,95000.0,23.2937,23.3021,23.2769,23.2853,95000.0
2014-03-18 10:50:00,27.67,27.67,27.62,27.62,54000.0,23.2853,23.2853,23.2432,23.2432,54000.0
2014-03-18 11:00:00,27.62,27.65,27.62,27.63,61000.0,23.2432,23.2685,23.2432,23.2516,61000.0
2014-03-18 11:10:00,27.63,27.66,27.63,27.66,78000.0,23.2516,23.2769,23.2516,23.2769,78000.0
2014-03-18 11:20:00,27.66,27.67,27.66,27.67,75000.0,23.2769,23.2853,23.2769,23.2853,75000.0
2014-03-18 11:30:00,27.67,27.69,27.66,27.69,38000.0,23.2853,23.3021,23.2769,23.3021,38000.0
2014-03-18 11:40:00,27.69,27.69,27.65,27.67,70000.0,23.3021,23.3021,23.2685,23.2853,70000.0
2014-03-18 11:50:00,27.67,27.7,27.67,27.7,41500.0,23.2853,23.3105,23.2853,23.3105,41500.0
2014-03-18 12:00:00,27.7,27.72,27.7,27.72,23500.0,23.3105,23.3274,23.3105,23.3274,23500.0
2014-03-18 12:10:00,27.72,27.73,27.7,27.7,31000.0,23.3274,23.3358,23.3105,23.3105,31000.0
2014-03-18 12:20:00,27.7,27.72,27.69,27.7,49500.0,23.3105,23.3274,23.3021,23.3105,49500.0
2014-03-18 12:30:00,27.69,27.7,27.69,27.7,12000.0,23.3021,23.3105,23.3021,23.3105,12000.0
2014-03-18 12:40:00,27.69,27.7,27.67,27.68,22000.0,23.3021,23.3105,23.2853,23.2937,22000.0
2014-03-18 12:50:00,27.68,27.69,27.68,27.69,22000.0,23.2937,23.3021,23.2937,23.3021,22000.0
2014-03-18 13:00:00,27.69,27.7,27.69,27.7,17000.0,23.3021,23.3105,23.3021,23.3105,17000.0
2014-03-18 13:10:00,27.7,27.7,27.69,27.69,39000.0,23.3105,23.3105,23.3021,23.3021,39000.0
2014-03-18 13:20:00,27.7,27.73,27.7,27.72,37000.0,23.3105,23.3358,23.3105,23.3274,37000.0
2014-03-18 13:30:00,27.73,27.74,27.72,27.73,52000.0,23.3358,23.3442,23.3274,23.3358,52000.0
2014-03-18 13:40:00,27.74,27.78,27.74,27.76,173000.0,23.3442,23.3779,23.3442,23.361,173000.0
2014-03-18 13:50:00,27.76,27.77,27.74,27.76,43000.0,23.361,23.3694,23.3442,23.361,43000.0
2014-03-18 14:00:00,27.76,27.76,27.75,27.75,32500.0,23.361,23.361,23.3526,23.3526,32500.0
2014-03-18 14:10:00,27.76,27.76,27.74,27.74,38000.0,23.361,23.361,23.3442,23.3442,38000.0
2014-03-18 14:20:00,27.74,27.75,27.74,27.75,37000.0,23.3442,23.3526,23.3442,23.3526,37000.0
2014-03-18 14:30:00,27.75,27.75,27.74,27.75,13500.0,23.3526,23.3526,23.3442,23.3526,13500.0
2014-03-18 14:40:00,27.74,27.76,27.74,27.76,61500.0,23.3442,23.361,23.3442,23.361,61500.0
2014-03-18 14:50:00,27.76,27.76,27.75,27.76,57500.0,23.361,23.361,23.3526,23.361,57500.0
2014-03-18 15:00:00,27.76,27.76,27.74,27.75,33500.0,23.361,23.361,23.3442,23.3526,33500.0
2014-03-18 15:10:00,27.75,27.75,27.74,27.75,32000.0,23.3526,23.3526,23.3442,23.3526,32000.0
2014-03-18 15:20:00,27.75,27.75,27.73,27.73,29000.0,23.3526,23.3526,23.3358,23.3358,29000.0
2014-03-18 15:30:00,27.73,27.74,27.72,27.74,277500.0,23.3358,23.3442,23.3274,23.3442,277500.0
2014-03-18 15:40:00,27.73,27.74,27.71,27.71,90500.0,23.3358,23.3442,23.319,23.319,90500.0
2014-03-18 15:50:00,27.71,27.75,27.7,27.75,122000.0,23.319,23.3526,23.3105,23.3526,122000.0
2014-03-19 09:30:00,27.72,27.77,27.68,27.74,769500.0,23.3274,23.3694,23.2937,23.3442,769500.0
2014-03-19 09:40:00,27.74,27.74,27.71,27.72,111000.0,23.3442,23.3442,23.319,23.3274,111000.0
2014-03-19 09:50:00,27.72,27.78,27.7,27.77,112500.0,23.3274,23.3779,23.3105,23.3694,112500.0
2014-03-19 10:00:00,27.77,27.77,27.73,27.75,68000.0,23.3694,23.3694,23.3358,23.3526,68000.0
2014-03-19 10:10:00,27.75,27.77,27.75,27.75,119500.0,23.3526,23.3694,23.3526,23.3526,119500.0
2014-03-19 10:20:00,27.75,27.77,27.73,27.77,61500.0,23.3526,23.3694,23.3358,23.3694,61500.0
2014-03-19 10:30:00,27.77,27.77,27.74,27.75,85500.0,23.3694,23.3694,23.3442,23.3526,85500.0
2014-03-19 10:40:00,27.75,27.76,27.72,27.76,80000.0,23.3526,23.361,23.3274,23.361,80000.0
2014-03-19 10:50:00,27.77,27.77,27.75,27.75,25000.0,23.3694,23.3694,23.3526,23.3526,25000.0
2014-03-19 11:00:00,27.75,27.77,27.75,27.77,68500.0,23.3526,23.3694,23.3526,23.3694,68500.0
2014-03-19 11:10:00,27.77,27.78,27.76,27.77,50500.0,23.3694,23.3779,23.361,23.3694,50500.0
2014-03-19 11:20:00,27.77,27.77,27.75,27.76,48000.0,23.3694,23.3694,23.3526,23.361,48000.0
2014-03-19 11:30:00,27.75,27.75,27.72,27.72,21000.0,23.3526,23.3526,23.3274,23.3274,21000.0
2014-03-19 11:40:00,27.71,27.74,27.71,27.73,25000.0,23.319,23.3442,23.319,23.3358,25000.0
2014-03-19 11:50:00,27.73,27.73,27.71,27.72,34000.0,23.3358,23.3358,23.319,23.3274,34000.0
2014-03-19 12:00:00,27.72,27.74,27.72,27.72,11500.0,23.3274,23.3442,23.3274,23.3274,11500.0
2014-03-19 12:10:00,27.72,27.73,27.7,27.71,58000.0,23.3274,23.3358,23.3105,23.319,58000.0
2014-03-19 12:20:00,27.71,27.71,27.7,27.7,100000.0,23.319,23.319,23.3105,23.3105,100000.0
2014-03-19 12:30:00,27.7,27.71,27.69,27.69,131500.0,23.3105,23.319,23.3021,23.3021,131500.0
2014-03-19 12:40:00,27.7,27.72,27.69,27.72,169500.0,23.3105,23.3274,23.3021,23.3274,169500.0
2014-03-19 12:50:00,27.72,27.72,27.7,27.71,303500.0,23.3274,23.3274,23.3105,23.319,303500.0
2014-03-19 13:00:00,27.71,27.72,27.71,27.71,20500.0,23.319,23.3274,23.319,23.319,20500.0
2014-03-19 13:10:00,27.71,27.72,27.7,27.72,23500.0,23.319,23.3274,23.3105,23.3274,23500.0
2014-03-19 13:20:00,27.71,27.71,27.71,27.71,8000.0,23.319,23.319,23.319,23.319,8000.0
2014-03-19 13:30:00,27.71,27.71,27.7,27.71,26500.0,23.319,23.319,23.3105,23.319,26500.0
2014-03-19 13:40:00,27.71,27.71,27.7,27.71,81500.0,23.319,23.319,23.3105,23.319,81500.0
2014-03-19 13:50:00,27.7,27.71,27.7,27.71,20500.0,23.3105,23.319,23.3105,23.319,20500.0
2014-03-19 14:00:00,27.7,27.7,27.59,27.62,104500.0,23.3105,23.3105,23.218,23.2432,104500.0
2014-03-19 14:10:00,27.64,27.68,27.63,27.68,47000.0,23.26,23.2937,23.2516,23.2937,47000.0
2014-03-19 14:20:00,27.68,27.71,27.67,27.68,94000.0,23.2937,23.319,23.2853,23.2937,94000.0
2014-03-19 14:30:00,27.68,27.7,27.64,27.65,98000.0,23.2937,23.3105,23.26,23.2685,98000.0
2014-03-19 14:40:00,27.65,27.66,27.61,27.63,81500.0,23.2685,23.2769,23.2348,23.2516,81500.0
2014-03-19 14:50:00,27.62,27.66,27.62,27.65,83500.0,23.2432,23.2769,23.2432,23.2685,83500.0
2014-03-19 15:00:00,27.65,27.66,27.49,27.49,227500.0,23.2685,23.2769,23.1338,23.1338,227500.0
2014-03-19 15:10:00,27.49,27.49,27.42,27.47,176000.0,23.1338,23.1338,23.0749,23.117,176000.0
2014-03-19 15:20:00,27.47,27.5,27.47,27.5,109500.0,23.117,23.1422,23.117,23.1422,109500.0
2014-03-19 15:30:00,27.5,27.55,27.49,27.54,98500.0,23.1422,23.1843,23.1338,23.1759,98500.0
2014-03-19 15:40:00,27.55,27.6,27.54,27.58,93000.0,23.1843,23.2264,23.1759,23.2096,93000.0
2014-03-19 15:50:00,27.58,27.58,27.54,27.55,208000.0,23.2096,23.2096,23.1759,23.1843,208000.0
2014-03-20 09:30:00,27.49,27.54,27.47,27.51,102500.0,23.1338,23.1759,23.117,23.1506,102500.0
2014-03-20 09:40:00,27.52,27.53,27.41,27.42,123000.0,23.1591,23.1675,23.0665,23.0749,123000.0
2014-03-20 09:50:00,27.41,27.46,27.4,27.45,49500.0,23.0665,23.1086,23.0581,23.1002,49500.0
2014-03-20 10:00:00,27.45,27.59,27.42,27.58,138000.0,23.1002,23.218,23.0749,23.2096,138000.0
2014-03-20 10:10:00,27.59,27.65,27.57,27.64,88500.0,23.218,23.2685,23.2011,23.26,88500.0
2014-03-20 10:20:00,27.63,27.64,27.6,27.62,30500.0,23.2516,23.26,23.2264,23.2432,30500.0
2014-03-20 10:30:00,27.62,27.63,27.61,27.62,40000.0,23.2432,23.2516,23.2348,23.2432,40000.0
2014-03-20 10:40:00,27.62,27.64,27.62,27.62,24000.0,23.2432,23.26,23.2432,23.2432,24000.0
2014-03-20 10:50:00,27.62,27.62,27.58,27.59,29000.0,23.2432,23.2432,23.2096,23.218,29000.0
2014-03-20 11:00:00,27.59,27.6,27.57,27.58,56500.0,23.218,23.2264,23.2011,23.2096,56500.0
2014-03-20 11:10:00,27.59,27.59,27.54,27.55,57500.0,23.218,23.218,23.1759,23.1843,57500.0
2014-03-20 11:20:00,27.55,27.55,27.52,27.54,41500.0,23.1843,23.1843,23.1591,23.1759,41500.0
2014-03-20 11:30:00,27.55,27.56,27.53,27.54,41000.0,23.1843,23.1927,23.1675,23.1759,41000.0
2014-03-20 11:40:00,27.54,27.55,27.52,27.54,51500.0,23.1759,23.1843,23.1591,23.1759,51500.0
2014-03-20 11:50:00,27.55,27.55,27.53,27.54,30000.0,23.1843,23.1843,23.1675,23.1759,30000.0
2014-03-20 12:00:00,27.54,27.56,27.54,27.56,26500.0,23.1759,23.1927,23.1759,23.1927,26500.0
2014-03-20 12:10:00,27.55,27.6,27.55,27.59,27000.0,23.1843,23.2264,23.1843,23.218,27000.0
2014-03-20 12:20:00,27.59,27.62,27.59,27.62,13000.0,23.218,23.2432,23.218,23.2432,13000.0
2014-03-20 12:30:00,27.63,27.63,27.62,27.62,25000.0,23.2516,23.2516,23.2432,23.2432,25000.0
2014-03-20 12:40:00,27.63,27.65,27.62,27.65,19000.0,23.2516,23.2685,23.2432,23.2685,19000.0
2014-03-20 12:50:00,27.65,27.65,27.64,27.65,36000.0,23.2685,23.2685,23.26,23.2685,36000.0
2014-03-20 13:00:00,27.65,27.66,27.64,27.65,56500.0,23.2685,23.2769,23.26,23.2685,56500.0
2014-03-20 13:10:00,27.64,27.64,27.63,27.63,28000.0,23.26,23.26,23.2516,23.2516,28000.0
2014-03-20 13:20:00,27.62,27.63,27.61,27.61,20000.0,23.2432,23.2516,23.2348,23.2348,20000.0
2014-03-20 13:30:00,27.61,27.62,27.61,27.61,18500.0,23.2348,23.2432,23.2348,23.2348,18500.0
2014-03-20 13:40:00,27.61,27.62,27.6,27.62,30000.0,23.2348,23.2432,23.2264,23.2432,30000.0
2014-03-20 13:50:00,27.62,27.63,27.62,27.63,24000.0,23.2432,23.2516,23.2432,23.2516,24000.0
2014-03-20 14:00:00,27.63,27.63,27.62,27.63,11000.0,23.2516,23.2516,23.2432,23.2516,11000.0
2014-03-20 14:10:00,27.63,27.64,27.62,27.64,14000.0,23.2516,23.26,23.2432,23.26,14000.0
2014-03-20 14:20:00,27.64,27.65,27.64,27.65,13000.0,23.26,23.2685,23.26,23.2685,13000.0
2014-03-20 14:30:00,27.65,27.65,27.64,27.64,16000.0,23.2685,23.2685,23.26,23.26,16000.0
2014-03-20 14:40:00,27.64,27.64,27.63,27.63,20000.0,23.26,23.26,23.2516,23.2516,20000.0
2014-03-20 14:50:00,27.63,27.64,27.63,27.63,27000.0,23.2516,23.26,23.2516,23.2516,27000.0
2014-03-20 15:00:00,27.63,27.64,27.61,27.61,32500.0,23.2516,23.26,23.2348,23.2348,32500.0
2014-03-20 15:10:00,27.62,27.62,27.61,27.62,9500.0,23.2432,23.2432,23.2348,23.2432,9500.0
2014-03-20 15:20:00,27.61,27.62,27.59,27.59,30500.0,23.2348,23.2432,23.218,23.218,30500.0
2014-03-20 15:30:00,27.6,27.62,27.6,27.61,28000.0,23.2264,23.2432,23.2264,23.2348,28000.0
2014-03-20 15:40:00,27.61,27.62,27.61,27.62,35000.0,23.2348,23.2432,23.2348,23.2432,35000.0
2014-03-20 15:50:00,27.62,27.64,27.61,27.63,131000.0,23.2432,23.26,23.2348,23.2516,131000.0
2014-03-21 09:30:00,27.74,27.76,27.72,27.75,148000.0,23.3442,23.361,23.3274,23.3526,148000.0
2014-03-21 09:40:00,27.76,27.78,27.73,27.74,80500.0,23.361,23.3779,23.3358,23.3442,80500.0
2014-03-21 09:50:00,27.74,27.77,27.73,27.74,139500.0,23.3442,23.3694,23.3358,23.3442,139500.0
2014-03-21 10:00:00,27.75,27.76,27.7,27.71,76000.0,23.3526,23.361,23.3105,23.319,76000.0
2014-03-21 10:10:00,27.71,27.76,27.71,27.74,24500.0,23.319,23.361,23.319,23.3442,24500.0
2014-03-21 10:20:00,27.73,27.75,27.71,27.74,38500.0,23.3358,23.3526,23.319,23.3442,38500.0
2014-03-21 10:30:00,27.72,27.76,27.7,27.75,94500.0,23.3274,23.361,23.3105,23.3526,94500.0
2014-03-21 10:40:00,27.76,27.79,27.75,27.79,67000.0,23.361,23.3863,23.3526,23.3863,67000.0
2014-03-21 10:50:00,27.79,27.82,27.79,27.81,68500.0,23.3863,23.4115,23.3863,23.4031,68500.0
2014-03-21 11:00:00,27.81,27.84,27.81,27.83,231500.0,23.4031,23.4284,23.4031,23.4199,231500.0
2014-03-21 11:10:00,27.83,27.83,27.82,27.82,25000.0,23.4199,23.4199,23.4115,23.4115,25000.0
2014-03-21 11:20:00,27.83,27.86,27.82,27.86,92000.0,23.4199,23.4452,23.4115,23.4452,92000.0
2014-03-21 11:30:00,27.86,27.88,27.86,27.86,73000.0,23.4452,23.462,23.4452,23.4452,73000.0
2014-03-21 11:40:00,27.86,27.87,27.86,27.86,27000.0,23.4452,23.4536,23.4452,23.4452,27000.0
2014-03-21 11:50:00,27.86,27.86,27.84,27.85,65500.0,23.4452,23.4452,23.4284,23.4368,65500.0
2014-03-21 12:00:00,27.85,27.85,27.84,27.85,25500.0,23.4368,23.4368,23.4284,23.4368,25500.0
2014-03-21 12:10:00,27.85,27.86,27.85,27.86,29500.0,23.4368,23.4452,23.4368,23.4452,29500.0
2014-03-21 12:20:00,27.85,27.86,27.84,27.85,14000.0,23.4368,23.4452,23.4284,23.4368,14000.0
2014-03-21 12:30:00,27.84,27.84,27.82,27.82,10500.0,23.4284,23.4284,23.4115,23.4115,10500.0
2014-03-21 12:40:00,27.83,27.84,27.83,27.83,77500.0,23.4199,23.4284,23.4199,23.4199,77500.0
2014-03-21 12:50:00,27.82,27.82,27.8,27.8,49000.0,23.4115,23.4115,23.3947,23.3947,49000.0
2014-03-21 13:00:00,27.8,27.81,27.8,27.8,55500.0,23.3947,23.4031,23.3947,23.3947,55500.0
2014-03-21 13:10:00,27.79,27.79,27.74,27.75,53500.0,23.3863,23.3863,23.3442,23.3526,53500.0
2014-03-21 13:20:00,27.74,27.74,27.69,27.7,63500.0,23.3442,23.3442,23.3021,23.3105,63500.0
2014-03-21 13:30:00,27.7,27.72,27.69,27.72,84000.0,23.3105,23.3274,23.3021,23.3274,84000.0
2014-03-21 13:40:00,27.71,27.71,27.66,27.66,48000.0,23.319,23.319,23.2769,23.2769,48000.0
2014-03-21 13:50:00,27.66,27.69,27.66,27.67,23500.0,23.2769,23.3021,23.2769,23.2853,23500.0
2014-03-21 14:00:00,27.67,27.7,27.67,27.7,42000.0,23.2853,23.3105,23.2853,23.3105,42000.0
2014-03-21 14:10:00,27.7,27.7,27.66,27.67,60500.0,23.3105,23.3105,23.2769,23.2853,60500.0
2014-03-21 14:20:00,27.66,27.67,27.61,27.62,77000.0,23.2769,23.2853,23.2348,23.2432,77000.0
2014-03-21 14:30:00,27.6,27.63,27.58,27.63,58500.0,23.2264,23.2516,23.2096,23.2516,58500.0
2014-03-21 14:40:00,27.65,27.67,27.63,27.65,24000.0,23.2685,23.2853,23.2516,23.2685,24000.0
2014-03-21 14:50:00,27.65,27.66,27.64,27.66,48000.0,23.2685,23.2769,23.26,23.2769,48000.0
2014-03-21 15:00:00,27.65,27.65,27.61,27.64,92000.0,23.2685,23.2685,23.2348,23.26,92000.0
2014-03-21 15:10:00,27.65,27.66,27.61,27.62,46500.0,23.2685,23.2769,23.2348,23.2432,46500.0
2014-03-21 15:20:00,27.62,27.65,27.6,27.65,36000.0,23.2432,23.2685,23.2264,23.2685,36000.0
2014-03-21 15:30:00,27.65,27.65,27.6,27.6,25500.0,23.2685,23.2685,23.2264,23.2264,25500.0
2014-03-21 15:40:00,27.59,27.62,27.59,27.6,90000.0,23.218,23.2432,23.218,23.2264,90000.0
2014-03-21 15:50:00,27.6,27.6,27.58,27.58,481000.0,23.2264,23.2264,23.2096,23.2096,481000.0
2014-03-24 09:30:00,27.72,27.78,27.67,27.68,264000.0,23.3274,23.3779,23.2853,23.2937,264000.0
2014-03-24 09:40:00,27.68,27.68,27.58,27.59,69000.0,23.2937,23.2937,23.2096,23.218,69000.0
2014-03-24 09:50:00,27.6,27.63,27.57,27.57,72500.0,23.2264,23.2516,23.2011,23.2011,72500.0
2014-03-24 10:00:00,27.57,27.57,27.43,27.47,90500.0,23.2011,23.2011,23.0833,23.117,90500.0
2014-03-24 10:10:00,27.47,27.47,27.39,27.41,80000.0,23.117,23.117,23.0497,23.0665,80000.0
2014-03-24 10:20:00,27.41,27.42,27.38,27.38,77000.0,23.0665,23.0749,23.0412,23.0412,77000.0
2014-03-24 10:30:00,27.38,27.38,27.29,27.33,132500.0,23.0412,23.0412,22.9655,22.9992,132500.0
2014-03-24 10:40:00,27.34,27.38,27.33,27.33,96500.0,23.0076,23.0412,22.9992,22.9992,96500.0
2014-03-24 10:50:00,27.32,27.36,27.32,27.34,108500.0,22.9908,23.0244,22.9908,23.0076,108500.0
2014-03-24 11:00:00,27.33,27.33,27.26,27.26,117500.0,22.9992,22.9992,22.9403,22.9403,117500.0
2014-03-24 11:10:00,27.27,27.28,27.23,27.27,241500.0,22.9487,22.9571,22.915,22.9487,241500.0
2014-03-24 11:20:00,27.27,27.3,27.26,27.29,197500.0,22.9487,22.9739,22.9403,22.9655,197500.0
2014-03-24 11:30:00,27.28,27.3,27.26,27.29,69000.0,22.9571,22.9739,22.9403,22.9655,69000.0
2014-03-24 11:40:00,27.29,27.3,27.24,27.25,53500.0,22.9655,22.9739,22.9234,22.9319,53500.0
2014-03-24 11:50:00,27.25,27.26,27.24,27.25,77500.0,22.9319,22.9403,22.9234,22.9319,77500.0
2014-03-24 12:00:00,27.25,27.28,27.25,27.28,56000.0,22.9319,22.9571,22.9319,22.9571,56000.0
2014-03-24 12:10:00,27.28,27.28,27.25,27.26,40500.0,22.9571,22.9571,22.9319,22.9403,40500.0
2014-03-24 12:20:00,27.27,27.29,27.25,27.26,27000.0,22.9487,22.9655,22.9319,22.9403,27000.0
2014-03-24 12:30:00,27.26,27.27,27.24,27.26,34000.0,22.9403,22.9487,22.9234,22.9403,34000.0
2014-03-24 12:40:00,27.26,27.26,27.22,27.24,68000.0,22.9403,22.9403,22.9066,22.9234,68000.0
2014-03-24 12:50:00,27.24,27.26,27.23,27.26,90500.0,22.9234,22.9403,22.915,22.9403,90500.0
2014-03-24 13:00:00,27.26,27.29,27.26,27.28,88000.0,22.9403,22.9655,22.9403,22.9571,88000.0
2014-03-24 13:10:00,27.28,27.29,27.27,27.28,72500.0,22.9571,22.9655,22.9487,22.9571,72500.0
2014-03-24 13:20:00,27.28,27.3,27.28,27.3,44000.0,22.9571,22.9739,22.9571,22.9739,44000.0
2014-03-24 13:30:00,27.31,27.34,27.31,27.32,94000.0,22.9823,23.0076,22.9823,22.9908,94000.0
2014-03-24 13:40:00,27.32,27.36,27.32,27.34,41500.0,22.9908,23.0244,22.9908,23.0076,41500.0
2014-03-24 13:50:00,27.34,27.37,27.34,27.37,59000.0,23.0076,23.0328,23.0076,23.0328,59000.0
2014-03-24 14:00:00,27.37,27.39,27.35,27.36,40500.0,23.0328,23.0497,23.016,23.0244,40500.0
2014-03-24 14:10:00,27.36,27.36,27.33,27.33,78000.0,23.0244,23.0244,22.9992,22.9992,78000.0
2014-03-24 14:20:00,27.33,27.37,27.33,27.37,41000.0,22.9992,23.0328,22.9992,23.0328,41000.0
2014-03-24 14:30:00,27.38,27.38,27.35,27.35,39500.0,23.0412,23.0412,23.016,23.016,39500.0
2014-03-24 14:40:00,27.36,27.4,27.36,27.39,45000.0,23.0244,23.0581,23.0244,23.0497,45000.0
2014-03-24 14:50:00,27.39,27.4,27.36,27.37,94500.0,23.0497,23.0581,23.0244,23.0328,94500.0
2014-03-24 15:00:00,27.37,27.38,27.36,27.37,140500.0,23.0328,23.0412,23.0244,23.0328,140500.0
2014-03-24 15:10:00,27.36,27.36,27.34,27.35,74500.0,23.0244,23.0244,23.0076,23.016,74500.0
2014-03-24 15:20:00,27.35,27.4,27.35,27.4,134500.0,23.016,23.0581,23.016,23.0581,134500.0
2014-03-24 15:30:00,27.41,27.44,27.41,27.43,64000.0,23.0665,23.0917,23.0665,23.0833,64000.0
2014-03-24 15:40:00,27.43,27.43,27.42,27.42,94000.0,23.0833,23.0833,23.0749,23.0749,94000.0
2014-03-24 15:50:00,27.42,27.42,27.39,27.39,277000.0,23.0749,23.0749,23.0497,23.0497,277000.0
2014-03-25 09:30:00,27.44,27.55,27.43,27.45,291500.0,23.166,23.2588,23.1575,23.1744,291500.0
2014-03-25 09:40:00,27.45,27.49,27.43,27.48,113000.0,23.1744,23.2082,23.1575,23.1997,113000.0
2014-03-25 09:50:00,27.48,27.49,27.44,27.44,78500.0,23.1997,23.2082,23.166,23.166,78500.0
2014-03-25 10:00:00,27.46,27.51,27.41,27.51,192000.0,23.1829,23.2251,23.1406,23.2251,192000.0
2014-03-25 10:10:00,27.53,27.55,27.49,27.5,73000.0,23.242,23.2588,23.2082,23.2166,73000.0
2014-03-25 10:20:00,27.49,27.5,27.43,27.46,40500.0,23.2082,23.2166,23.1575,23.1829,40500.0
2014-03-25 10:30:00,27.47,27.47,27.41,27.42,37000.0,23.1913,23.1913,23.1406,23.1491,37000.0
2014-03-25 10:40:00,27.42,27.45,27.36,27.36,50000.0,23.1491,23.1744,23.0984,23.0984,50000.0
2014-03-25 10:50:00,27.36,27.36,27.33,27.34,36000.0,23.0984,23.0984,23.0731,23.0816,36000.0
2014-03-25 11:00:00,27.33,27.38,27.33,27.37,45500.0,23.0731,23.1153,23.0731,23.1069,45500.0
2014-03-25 11:10:00,27.36,27.38,27.34,27.38,22500.0,23.0984,23.1153,23.0816,23.1153,22500.0
2014-03-25 11:20:00,27.38,27.39,27.34,27.36,63500.0,23.1153,23.1238,23.0816,23.0984,63500.0
2014-03-25 11:30:00,27.35,27.36,27.3,27.32,45000.0,23.09,23.0984,23.0478,23.0647,45000.0
2014-03-25 11:40:00,27.32,27.34,27.27,27.27,180000.0,23.0647,23.0816,23.0225,23.0225,180000.0
2014-03-25 11:50:00,27.29,27.29,27.23,27.28,32000.0,23.0393,23.0393,22.9887,23.0309,32000.0
2014-03-25 12:00:00,27.27,27.28,27.25,27.28,26000.0,23.0225,23.0309,23.0056,23.0309,26000.0
2014-03-25 12:10:00,27.28,27.3,27.27,27.27,11500.0,23.0309,23.0478,23.0225,23.0225,11500.0
2014-03-25 12:20:00,27.27,27.27,27.22,27.23,22000.0,23.0225,23.0225,22.9802,22.9887,22000.0
2014-03-25 12:30:00,27.23,27.28,27.23,27.27,12500.0,22.9887,23.0309,22.9887,23.0225,12500.0
2014-03-25 12:40:00,27.29,27.3,27.28,27.3,40000.0,23.0393,23.0478,23.0309,23.0478,40000.0
2014-03-25 12:50:00,27.3,27.31,27.29,27.3,23000.0,23.0478,23.0562,23.0393,23.0478,23000.0
2014-03-25 13:00:00,27.29,27.29,27.28,27.29,8500.0,23.0393,23.0393,23.0309,23.0393,8500.0
2014-03-25 13:10:00,27.29,27.3,27.28,27.3,8500.0,23.0393,23.0478,23.0309,23.0478,8500.0
2014-03-25 13:20:00,27.32,27.37,27.32,27.37,21500.0,23.0647,23.1069,23.0647,23.1069,21500.0
2014-03-25 13:30:00,27.37,27.38,27.34,27.35,27500.0,23.1069,23.1153,23.0816,23.09,27500.0
2014-03-25 13:40:00,27.35,27.36,27.34,27.35,41500.0,23.09,23.0984,23.0816,23.09,41500.0
2014-03-25 13:50:00,27.35,27.35,27.33,27.34,17500.0,23.09,23.09,23.0731,23.0816,17500.0
2014-03-25 14:00:00,27.34,27.35,27.34,27.35,38500.0,23.0816,23.09,23.0816,23.09,38500.0
2014-03-25 14:10:00,27.36,27.38,27.33,27.34,73500.0,23.0984,23.1153,23.0731,23.0816,73500.0
2014-03-25 14:20:00,27.34,27.35,27.33,27.33,109000.0,23.0816,23.09,23.0731,23.0731,109000.0
2014-03-25 14:30:00,27.32,27.34,27.32,27.34,37500.0,23.0647,23.0816,23.0647,23.0816,37500.0
2014-03-25 14:40:00,27.34,27.34,27.31,27.31,133500.0,23.0816,23.0816,23.0562,23.0562,133500.0
2014-03-25 14:50:00,27.31,27.32,27.3,27.32,32000.0,23.0562,23.0647,23.0478,23.0647,32000.0
2014-03-25 15:00:00,27.31,27.32,27.31,27.32,229500.0,23.0562,23.0647,23.0562,23.0647,229500.0
2014-03-25 15:10:00,27.32,27.35,27.32,27.35,111000.0,23.0647,23.09,23.0647,23.09,111000.0
2014-03-25 15:20:00,27.36,27.37,27.34,27.35,57000.0,23.0984,23.1069,23.0816,23.09,57000.0
2014-03-25 15:30:00,27.35,27.37,27.34,27.36,69000.0,23.09,23.1069,23.0816,23.0984,69000.0
2014-03-25 15:40:00,27.36,27.37,27.35,27.35,91000.0,23.0984,23.1069,23.09,23.09,91000.0
2014-03-25 15:50:00,27.35,27.36,27.33,27.36,322500.0,23.09,23.0984,23.0731,23.0984,322500.0
2014-03-26 09:30:00,27.47,27.54,27.46,27.49,290500.0,23.1913,23.2504,23.1829,23.2082,290500.0
2014-03-26 09:40:00,27.47,27.53,27.42,27.45,46000.0,23.1913,23.242,23.1491,23.1744,46000.0
2014-03-26 09:50:00,27.45,27.45,27.4,27.4,28500.0,23.1744,23.1744,23.1322,23.1322,28500.0
2014-03-26 10:00:00,27.38,27.42,27.36,27.41,74000.0,23.1153,23.1491,23.0984,23.1406,74000.0
2014-03-26 10:10:00,27.41,27.44,27.39,27.39,38000.0,23.1406,23.166,23.1238,23.1238,38000.0
2014-03-26 10:20:00,27.39,27.4,27.36,27.36,25500.0,23.1238,23.1322,23.0984,23.0984,25500.0
2014-03-26 10:30:00,27.36,27.36,27.33,27.35,38500.0,23.0984,23.0984,23.0731,23.09,38500.0
2014-03-26 10:40:00,27.35,27.36,27.3,27.32,63500.0,23.09,23.0984,23.0478,23.0647,63500.0
2014-03-26 10:50:00,27.31,27.32,27.27,27.27,23000.0,23.0562,23.0647,23.0225,23.0225,23000.0
2014-03-26 11:00:00,27.26,27.31,27.26,27.3,34000.0,23.014,23.0562,23.014,23.0478,34000.0
2014-03-26 11:10:00,27.32,27.32,27.3,27.3,24500.0,23.0647,23.0647,23.0478,23.0478,24500.0
2014-03-26 11:20:00,27.3,27.35,27.3,27.35,21000.0,23.0478,23.09,23.0478,23.09,21000.0
2014-03-26 11:30:00,27.34,27.34,27.31,27.32,18500.0,23.0816,23.0816,23.0562,23.0647,18500.0
2014-03-26 11:40:00,27.31,27.31,27.25,27.26,41000.0,23.0562,23.0562,23.0056,23.014,41000.0
2014-03-26 11:50:00,27.26,27.29,27.25,27.27,45000.0,23.014,23.0393,23.0056,23.0225,45000.0
2014-03-26 12:00:00,27.27,27.27,27.23,27.27,75000.0,23.0225,23.0225,22.9887,23.0225,75000.0
2014-03-26 12:10:00,27.27,27.27,27.25,27.25,55000.0,23.0225,23.0225,23.0056,23.0056,55000.0
2014-03-26 12:20:00,27.25,27.26,27.24,27.25,50500.0,23.0056,23.014,22.9971,23.0056,50500.0
2014-03-26 12:30:00,27.25,27.29,27.24,27.27,38000.0,23.0056,23.0393,22.9971,23.0225,38000.0
2014-03-26 12:40:00,27.27,27.28,27.26,27.26,24500.0,23.0225,23.0309,23.014,23.014,24500.0
2014-03-26 12:50:00,27.26,27.28,27.26,27.27,40500.0,23.014,23.0309,23.014,23.0225,40500.0
2014-03-26 13:00:00,27.28,27.28,27.25,27.26,58000.0,23.0309,23.0309,23.0056,23.014,58000.0
2014-03-26 13:10:00,27.26,27.26,27.24,27.25,17000.0,23.014,23.014,22.9971,23.0056,17000.0
2014-03-26 13:20:00,27.23,27.24,27.19,27.19,121000.0,22.9887,22.9971,22.9549,22.9549,121000.0
2014-03-26 13:30:00,27.16,27.17,27.14,27.16,59000.0,22.9296,22.938,22.9127,22.9296,59000.0
2014-03-26 13:40:00,27.15,27.15,27.09,27.09,34500.0,22.9211,22.9211,22.8705,22.8705,34500.0
2014-03-26 13:50:00,27.09,27.13,27.07,27.12,173500.0,22.8705,22.9043,22.8536,22.8958,173500.0
2014-03-26 14:00:00,27.11,27.13,27.08,27.13,74000.0,22.8874,22.9043,22.862,22.9043,74000.0
2014-03-26 14:10:00,27.13,27.13,27.06,27.08,138000.0,22.9043,22.9043,22.8452,22.862,138000.0
2014-03-26 14:20:00,27.07,27.12,27.07,27.12,65000.0,22.8536,22.8958,22.8536,22.8958,65000.0
2014-03-26 14:30:00,27.12,27.12,27.09,27.09,23000.0,22.8958,22.8958,22.8705,22.8705,23000.0
2014-03-26 14:40:00,27.09,27.14,27.09,27.13,57500.0,22.8705,22.9127,22.8705,22.9043,57500.0
2014-03-26 14:50:00,27.13,27.17,27.13,27.17,104500.0,22.9043,22.938,22.9043,22.938,104500.0
2014-03-26 15:00:00,27.17,27.18,27.15,27.15,58000.0,22.938,22.9465,22.9211,22.9211,58000.0
2014-03-26 15:10:00,27.15,27.15,27.11,27.12,49500.0,22.9211,22.9211,22.8874,22.8958,49500.0
2014-03-26 15:20:00,27.12,27.12,27.09,27.1,89500.0,22.8958,22.8958,22.8705,22.8789,89500.0
2014-03-26 15:30:00,27.1,27.12,27.09,27.09,52500.0,22.8789,22.8958,22.8705,22.8705,52500.0
2014-03-26 15:40:00,27.09,27.09,27.05,27.05,90500.0,22.8705,22.8705,22.8367,22.8367,90500.0
2014-03-26 15:50:00,27.04,27.05,27.0,27.01,254500.0,22.8283,22.8367,22.7945,22.803,254500.0
2014-03-27 09:30:00,27.02,27.03,26.93,26.94,288000.0,22.8114,22.8198,22.7354,22.7439,288000.0
2014-03-27 09:40:00,26.94,26.94,26.86,26.89,314500.0,22.7439,22.7439,22.6763,22.7016,314500.0
2014-03-27 09:50:00,26.89,26.98,26.88,26.98,86000.0,22.7016,22.7776,22.6932,22.7776,86000.0
2014-03-27 10:00:00,26.95,27.07,26.93,27.06,118500.0,22.7523,22.8536,22.7354,22.8452,118500.0
2014-03-27 10:10:00,27.05,27.07,27.02,27.05,84000.0,22.8367,22.8536,22.8114,22.8367,84000.0
2014-03-27 10:20:00,27.07,27.09,27.04,27.07,100000.0,22.8536,22.8705,22.8283,22.8536,100000.0
2014-03-27 10:30:00,27.07,27.08,27.04,27.04,57000.0,22.8536,22.862,22.8283,22.8283,57000.0
2014-03-27 10:40:00,27.04,27.05,27.01,27.03,62000.0,22.8283,22.8367,22.803,22.8198,62000.0
2014-03-27 10:50:00,27.03,27.03,26.98,27.0,122000.0,22.8198,22.8198,22.7776,22.7945,122000.0
2014-03-27 11:00:00,27.0,27.01,26.94,26.94,58000.0,22.7945,22.803,22.7439,22.7439,58000.0
2014-03-27 11:10:00,26.95,26.96,26.93,26.96,92000.0,22.7523,22.7607,22.7354,22.7607,92000.0
2014-03-27 11:20:00,26.96,26.98,26.93,26.93,60000.0,22.7607,22.7776,22.7354,22.7354,60000.0
2014-03-27 11:30:00,26.93,26.93,26.87,26.88,65000.0,22.7354,22.7354,22.6848,22.6932,65000.0
2014-03-27 11:40:00,26.88,26.88,26.85,26.87,48000.0,22.6932,22.6932,22.6679,22.6848,48000.0
2014-03-27 11:50:00,26.86,26.9,26.84,26.9,39000.0,22.6763,22.7101,22.6594,22.7101,39000.0
2014-03-27 12:00:00,26.9,26.9,26.86,26.86,53500.0,22.7101,22.7101,22.6763,22.6763,53500.0
2014-03-27 12:10:00,26.86,26.93,26.85,26.91,43500.0,22.6763,22.7354,22.6679,22.7185,43500.0
2014-03-27 12:20:00,26.9,26.95,26.9,26.94,33000.0,22.7101,22.7523,22.7101,22.7439,33000.0
2014-03-27 12:30:00,26.94,26.96,26.92,26.93,71000.0,22.7439,22.7607,22.727,22.7354,71000.0
2014-03-27 12:40:00,26.93,26.95,26.91,26.93,40000.0,22.7354,22.7523,22.7185,22.7354,40000.0
2014-03-27 12:50:00,26.93,26.94,26.91,26.93,93500.0,22.7354,22.7439,22.7185,22.7354,93500.0
2014-03-27 13:00:00,26.93,26.98,26.93,26.97,166000.0,22.7354,22.7776,22.7354,22.7692,166000.0
2014-03-27 13:10:00,26.97,26.97,26.93,26.94,71000.0,22.7692,22.7692,22.7354,22.7439,71000.0
2014-03-27 13:20:00,26.94,26.96,26.94,26.95,43500.0,22.7439,22.7607,22.7439,22.7523,43500.0
2014-03-27 13:30:00,26.95,26.95,26.91,26.91,30000.0,22.7523,22.7523,22.7185,22.7185,30000.0
2014-03-27 13:40:00,26.92,26.94,26.91,26.91,62500.0,22.727,22.7439,22.7185,22.7185,62500.0
2014-03-27 13:50:00,26.9,26.93,26.9,26.92,62500.0,22.7101,22.7354,22.7101,22.727,62500.0
2014-03-27 14:00:00,26.92,26.92,26.88,26.9,42500.0,22.727,22.727,22.6932,22.7101,42500.0
2014-03-27 14:10:00,26.9,26.92,26.89,26.89,27500.0,22.7101,22.727,22.7016,22.7016,27500.0
2014-03-27 14:20:00,26.9,26.94,26.9,26.94,56500.0,22.7101,22.7439,22.7101,22.7439,56500.0
2014-03-27 14:30:00,26.94,26.94,26.88,26.89,91000.0,22.7439,22.7439,22.6932,22.7016,91000.0
2014-03-27 14:40:00,26.9,26.93,26.9,26.92,29500.0,22.7101,22.7354,22.7101,22.727,29500.0
2014-03-27 14:50:00,26.92,26.92,26.89,26.92,73500.0,22.727,22.727,22.7016,22.727,73500.0
2014-03-27 15:00:00,26.9,26.91,26.88,26.9,40000.0,22.7101,22.7185,22.6932,22.7101,40000.0
2014-03-27 15:10:00,26.9,26.93,26.89,26.89,158500.0,22.7101,22.7354,22.7016,22.7016,158500.0
2014-03-27 15:20:00,26.89,26.93,26.89,26.92,48000.0,22.7016,22.7354,22.7016,22.727,48000.0
2014-03-27 15:30:00,26.93,26.94,26.92,26.94,42500.0,22.7354,22.7439,22.727,22.7439,42500.0
2014-03-27 15:40:00,26.95,26.95,26.91,26.92,85500.0,22.7523,22.7523,22.7185,22.727,85500.0
2014-03-27 15:50:00,26.92,26.95,26.92,26.94,557500.0,22.727,22.7523,22.727,22.7439,557500.0
2014-03-28 09:30:00,27.03,27.11,26.98,27.1,140500.0,22.8198,22.8874,22.7776,22.8789,140500.0
2014-03-28 09:40:00,27.1,27.14,27.09,27.12,87500.0,22.8789,22.9127,22.8705,22.8958,87500.0
2014-03-28 09:50:00,27.12,27.15,27.1,27.14,88500.0,22.8958,22.9211,22.8789,22.9127,88500.0
2014-03-28 10:00:00,27.14,27.21,27.14,27.21,140500.0,22.9127,22.9718,22.9127,22.9718,140500.0
2014-03-28 10:10:00,27.21,27.24,27.19,27.2,83000.0,22.9718,22.9971,22.9549,22.9634,83000.0
2014-03-28 10:20:00,27.19,27.21,27.17,27.19,76500.0,22.9549,22.9718,22.938,22.9549,76500.0
2014-03-28 10:30:00,27.19,27.22,27.18,27.22,44500.0,22.9549,22.9802,22.9465,22.9802,44500.0
2014-03-28 10:40:00,27.22,27.25,27.22,27.24,38500.0,22.9802,23.0056,22.9802,22.9971,38500.0
2014-03-28 10:50:00,27.25,27.29,27.24,27.27,131500.0,23.0056,23.0393,22.9971,23.0225,131500.0
2014-03-28 11:00:00,27.28,27.29,27.27,27.27,27500.0,23.0309,23.0393,23.0225,23.0225,27500.0
2014-03-28 11:10:00,27.27,27.27,27.25,27.26,36500.0,23.0225,23.0225,23.0056,23.014,36500.0
2014-03-28 11:20:00,27.27,27.28,27.24,27.25,30000.0,23.0225,23.0309,22.9971,23.0056,30000.0
2014-03-28 11:30:00,27.25,27.25,27.22,27.22,46500.0,23.0056,23.0056,22.9802,22.9802,46500.0
2014-03-28 11:40:00,27.22,27.24,27.21,27.21,26500.0,22.9802,22.9971,22.9718,22.9718,26500.0
2014-03-28 11:50:00,27.22,27.23,27.21,27.23,33000.0,22.9802,22.9887,22.9718,22.9887,33000.0
2014-03-28 12:00:00,27.24,27.25,27.21,27.24,27500.0,22.9971,23.0056,22.9718,22.9971,27500.0
2014-03-28 12:10:00,27.24,27.24,27.22,27.23,26000.0,22.9971,22.9971,22.9802,22.9887,26000.0
2014-03-28 12:20:00,27.22,27.24,27.2,27.2,24500.0,22.9802,22.9971,22.9634,22.9634,24500.0
2014-03-28 12:30:00,27.2,27.22,27.2,27.21,32500.0,22.9634,22.9802,22.9634,22.9718,32500.0
2014-03-28 12:40:00,27.21,27.22,27.21,27.22,25000.0,22.9718,22.9802,22.9718,22.9802,25000.0
2014-03-28 12:50:00,27.22,27.22,27.19,27.19,21500.0,22.9802,22.9802,22.9549,22.9549,21500.0
2014-03-28 13:00:00,27.2,27.2,27.18,27.18,27000.0,22.9634,22.9634,22.9465,22.9465,27000.0
2014-03-28 13:10:00,27.17,27.18,27.14,27.15,30000.0,22.938,22.9465,22.9127,22.9211,30000.0
2014-03-28 13:20:00,27.15,27.18,27.14,27.18,52500.0,22.9211,22.9465,22.9127,22.9465,52500.0
2014-03-28 13:30:00,27.18,27.18,27.16,27.18,56500.0,22.9465,22.9465,22.9296,22.9465,56500.0
2014-03-28 13:40:00,27.18,27.18,27.17,27.17,33500.0,22.9465,22.9465,22.938,22.938,33500.0
2014-03-28 13:50:00,27.17,27.18,27.15,27.16,54000.0,22.938,22.9465,22.9211,22.9296,54000.0
2014-03-28 14:00:00,27.16,27.16,27.1,27.1,98500.0,22.9296,22.9296,22.8789,22.8789,98500.0
2014-03-28 14:10:00,27.1,27.1,27.05,27.05,38000.0,22.8789,22.8789,22.8367,22.8367,38000.0
2014-03-28 14:20:00,27.05,27.1,27.05,27.1,87000.0,22.8367,22.8789,22.8367,22.8789,87000.0
2014-03-28 14:30:00,27.1,27.1,27.09,27.09,48000.0,22.8789,22.8789,22.8705,22.8705,48000.0
2014-03-28 14:40:00,27.09,27.1,27.06,27.09,89500.0,22.8705,22.8789,22.8452,22.8705,89500.0
2014-03-28 14:50:00,27.09,27.12,27.09,27.11,45500.0,22.8705,22.8958,22.8705,22.8874,45500.0
2014-03-28 15:00:00,27.1,27.12,27.09,27.09,105000.0,22.8789,22.8958,22.8705,22.8705,105000.0
2014-03-28 15:10:00,27.09,27.1,27.07,27.09,42000.0,22.8705,22.8789,22.8536,22.8705,42000.0
2014-03-28 15:20:00,27.1,27.11,27.09,27.09,50500.0,22.8789,22.8874,22.8705,22.8705,50500.0
2014-03-28 15:30:00,27.09,27.11,27.09,27.1,171500.0,22.8705,22.8874,22.8705,22.8789,171500.0
2014-03-28 15:40:00,27.09,27.1,27.07,27.07,186000.0,22.8705,22.8789,22.8536,22.8536,186000.0
2014-03-28 15:50:00,27.07,27.09,27.06,27.08,230000.0,22.8536,22.8705,22.8452,22.862,230000.0
2014-03-31 09:30:00,27.28,27.29,27.22,27.27,263000.0,23.0309,23.0393,22.9802,23.0225,263000.0
2014-03-31 09:40:00,27.28,27.28,27.17,27.18,253500.0,23.0309,23.0309,22.938,22.9465,253500.0
2014-03-31 09:50:00,27.18,27.28,27.18,27.26,120000.0,22.9465,23.0309,22.9465,23.014,120000.0
2014-03-31 10:00:00,27.28,27.31,27.26,27.27,87500.0,23.0309,23.0562,23.014,23.0225,87500.0
2014-03-31 10:10:00,27.28,27.31,27.25,27.28,162500.0,23.0309,23.0562,23.0056,23.0309,162500.0
2014-03-31 10:20:00,27.26,27.32,27.26,27.32,35500.0,23.014,23.0647,23.014,23.0647,35500.0
2014-03-31 10:30:00,27.32,27.35,27.32,27.33,54500.0,23.0647,23.09,23.0647,23.0731,54500.0
2014-03-31 10:40:00,27.33,27.38,27.33,27.36,57000.0,23.0731,23.1153,23.0731,23.0984,57000.0
2014-03-31 10:50:00,27.36,27.38,27.35,27.36,43000.0,23.0984,23.1153,23.09,23.0984,43000.0
2014-03-31 11:00:00,27.36,27.36,27.34,27.36,81000.0,23.0984,23.0984,23.0816,23.0984,81000.0
2014-03-31 11:10:00,27.37,27.37,27.35,27.37,53500.0,23.1069,23.1069,23.09,23.1069,53500.0
2014-03-31 11:20:00,27.36,27.37,27.31,27.34,85500.0,23.0984,23.1069,23.0562,23.0816,85500.0
2014-03-31 11:30:00,27.34,27.34,27.31,27.31,29000.0,23.0816,23.0816,23.0562,23.0562,29000.0
2014-03-31 11:40:00,27.32,27.36,27.32,27.36,51000.0,23.0647,23.0984,23.0647,23.0984,51000.0
2014-03-31 11:50:00,27.36,27.38,27.36,27.37,47000.0,23.0984,23.1153,23.0984,23.1069,47000.0
2014-03-31 12:00:00,27.37,27.44,27.37,27.44,106000.0,23.1069,23.166,23.1069,23.166,106000.0
2014-03-31 12:10:00,27.44,27.46,27.43,27.46,158000.0,23.166,23.1829,23.1575,23.1829,158000.0
2014-03-31 12:20:00,27.46,27.47,27.45,27.46,43500.0,23.1829,23.1913,23.1744,23.1829,43500.0
2014-03-31 12:30:00,27.46,27.47,27.45,27.46,28000.0,23.1829,23.1913,23.1744,23.1829,28000.0
2014-03-31 12:40:00,27.46,27.48,27.45,27.48,56000.0,23.1829,23.1997,23.1744,23.1997,56000.0
2014-03-31 12:50:00,27.48,27.49,27.48,27.49,206000.0,23.1997,23.2082,23.1997,23.2082,206000.0
2014-03-31 13:00:00,27.49,27.49,27.47,27.48,19500.0,23.2082,23.2082,23.1913,23.1997,19500.0
2014-03-31 13:10:00,27.48,27.49,27.47,27.49,50000.0,23.1997,23.2082,23.1913,23.2082,50000.0
2014-03-31 13:20:00,27.49,27.5,27.47,27.49,89000.0,23.2082,23.2166,23.1913,23.2082,89000.0
2014-03-31 13:30:00,27.5,27.5,27.48,27.48,20000.0,23.2166,23.2166,23.1997,23.1997,20000.0
2014-03-31 13:40:00,27.48,27.5,27.48,27.49,24500.0,23.1997,23.2166,23.1997,23.2082,24500.0
2014-03-31 13:50:00,27.48,27.48,27.44,27.45,28500.0,23.1997,23.1997,23.166,23.1744,28500.0
2014-03-31 14:00:00,27.47,27.49,27.46,27.49,43000.0,23.1913,23.2082,23.1829,23.2082,43000.0
2014-03-31 14:10:00,27.49,27.5,27.48,27.48,236500.0,23.2082,23.2166,23.1997,23.1997,236500.0
2014-03-31 14:20:00,27.48,27.48,27.46,27.48,39500.0,23.1997,23.1997,23.1829,23.1997,39500.0
2014-03-31 14:30:00,27.48,27.49,27.47,27.49,59500.0,23.1997,23.2082,23.1913,23.2082,59500.0
2014-03-31 14:40:00,27.49,27.5,27.49,27.49,62000.0,23.2082,23.2166,23.2082,23.2082,62000.0
2014-03-31 14:50:00,27.5,27.51,27.49,27.51,70000.0,23.2166,23.2251,23.2082,23.2251,70000.0
2014-03-31 15:00:00,27.49,27.5,27.48,27.49,130000.0,23.2082,23.2166,23.1997,23.2082,130000.0
2014-03-31 15:10:00,27.49,27.5,27.48,27.49,233000.0,23.2082,23.2166,23.1997,23.2082,233000.0
2014-03-31 15:20:00,27.49,27.52,27.49,27.51,109000.0,23.2082,23.2335,23.2082,23.2251,109000.0
2014-03-31 15:30:00,27.51,27.53,27.51,27.52,57000.0,23.2251,23.242,23.2251,23.2335,57000.0
2014-03-31 15:40:00,27.52,27.52,27.49,27.5,176500.0,23.2335,23.2335,23.2082,23.2166,176500.0
2014-03-31 15:50:00,27.5,27.51,27.49,27.49,382500.0,23.2166,23.2251,23.2082,23.2082,382500.0
2014-04-01 09:30:00,27.56,27.59,27.53,27.58,187500.0,23.2673,23.2926,23.242,23.2842,187500.0
2014-04-01 09:40:00,27.57,27.61,27.57,27.6,94000.0,23.2757,23.3095,23.2757,23.3011,94000.0
2014-04-01 09:50:00,27.61,27.62,27.57,27.58,74500.0,23.3095,23.3179,23.2757,23.2842,74500.0
2014-04-01 10:00:00,27.59,27.65,27.59,27.65,356500.0,23.2926,23.3433,23.2926,23.3433,356500.0
2014-04-01 10:10:00,27.65,27.66,27.61,27.63,85000.0,23.3433,23.3517,23.3095,23.3264,85000.0
2014-04-01 10:20:00,27.62,27.64,27.61,27.63,117000.0,23.3179,23.3348,23.3095,23.3264,117000.0
2014-04-01 10:30:00,27.62,27.64,27.62,27.63,37000.0,23.3179,23.3348,23.3179,23.3264,37000.0
2014-04-01 10:40:00,27.63,27.64,27.6,27.6,51500.0,23.3264,23.3348,23.3011,23.3011,51500.0
2014-04-01 10:50:00,27.6,27.61,27.58,27.59,70500.0,23.3011,23.3095,23.2842,23.2926,70500.0
2014-04-01 11:00:00,27.59,27.6,27.58,27.6,140500.0,23.2926,23.3011,23.2842,23.3011,140500.0
2014-04-01 11:10:00,27.6,27.61,27.58,27.59,58500.0,23.3011,23.3095,23.2842,23.2926,58500.0
2014-04-01 11:20:00,27.59,27.6,27.58,27.6,128500.0,23.2926,23.3011,23.2842,23.3011,128500.0
2014-04-01 11:30:00,27.6,27.62,27.59,27.6,71500.0,23.3011,23.3179,23.2926,23.3011,71500.0
2014-04-01 11:40:00,27.6,27.61,27.59,27.6,24000.0,23.3011,23.3095,23.2926,23.3011,24000.0
2014-04-01 11:50:00,27.59,27.6,27.57,27.57,24000.0,23.2926,23.3011,23.2757,23.2757,24000.0
2014-04-01 12:00:00,27.57,27.57,27.55,27.56,33000.0,23.2757,23.2757,23.2588,23.2673,33000.0
2014-04-01 12:10:00,27.56,27.57,27.55,27.57,21000.0,23.2673,23.2757,23.2588,23.2757,21000.0
2014-04-01 12:20:00,27.57,27.58,27.57,27.57,28500.0,23.2757,23.2842,23.2757,23.2757,28500.0
2014-04-01 12:30:00,27.58,27.59,27.57,27.59,220000.0,23.2842,23.2926,23.2757,23.2926,220000.0
2014-04-01 12:40:00,27.59,27.6,27.59,27.6,53000.0,23.2926,23.3011,23.2926,23.3011,53000.0
2014-04-01 12:50:00,27.6,27.6,27.59,27.59,31500.0,23.3011,23.3011,23.2926,23.2926,31500.0
2014-04-01 13:00:00,27.59,27.59,27.56,27.57,51500.0,23.2926,23.2926,23.2673,23.2757,51500.0
2014-04-01 13:10:00,27.57,27.58,27.57,27.58,12000.0,23.2757,23.2842,23.2757,23.2842,12000.0
2014-04-01 13:20:00,27.57,27.58,27.56,27.58,122000.0,23.2757,23.2842,23.2673,23.2842,122000.0
2014-04-01 13:30:00,27.58,27.58,27.56,27.58,30000.0,23.2842,23.2842,23.2673,23.2842,30000.0
2014-04-01 13:40:00,27.58,27.59,27.58,27.59,113500.0,23.2842,23.2926,23.2842,23.2926,113500.0
2014-04-01 13:50:00,27.59,27.6,27.58,27.6,151500.0,23.2926,23.3011,23.2842,23.3011,151500.0
2014-04-01 14:00:00,27.61,27.63,27.6,27.63,87000.0,23.3095,23.3264,23.3011,23.3264,87000.0
2014-04-01 14:10:00,27.63,27.64,27.63,27.63,46500.0,23.3264,23.3348,23.3264,23.3264,46500.0
2014-04-01 14:20:00,27.63,27.64,27.63,27.64,27500.0,23.3264,23.3348,23.3264,23.3348,27500.0
2014-04-01 14:30:00,27.64,27.64,27.63,27.64,36000.0,23.3348,23.3348,23.3264,23.3348,36000.0
2014-04-01 14:40:00,27.64,27.66,27.64,27.65,148500.0,23.3348,23.3517,23.3348,23.3433,148500.0
2014-04-01 14:50:00,27.65,27.67,27.64,27.67,100500.0,23.3433,23.3602,23.3348,23.3602,100500.0
2014-04-01 15:00:00,27.67,27.67,27.65,27.65,32500.0,23.3602,23.3602,23.3433,23.3433,32500.0
2014-04-01 15:10:00,27.66,27.67,27.65,27.67,42500.0,23.3517,23.3602,23.3433,23.3602,42500.0
2014-04-01 15:20:00,27.67,27.69,27.67,27.69,35000.0,23.3602,23.377,23.3602,23.377,35000.0
2014-04-01 15:30:00,27.69,27.69,27.67,27.68,39500.0,23.377,23.377,23.3602,23.3686,39500.0
2014-04-01 15:40:00,27.68,27.72,27.68,27.72,83500.0,23.3686,23.4024,23.3686,23.4024,83500.0
2014-04-01 15:50:00,27.72,27.74,27.7,27.73,352500.0,23.4024,23.4192,23.3855,23.4108,352500.0
2014-04-02 09:30:00,27.79,27.79,27.7,27.76,92500.0,23.4615,23.4615,23.3855,23.4361,92500.0
2014-04-02 09:40:00,27.75,27.77,27.72,27.75,74000.0,23.4277,23.4446,23.4024,23.4277,74000.0
2014-04-02 09:50:00,27.75,27.78,27.73,27.73,38500.0,23.4277,23.453,23.4108,23.4108,38500.0
2014-04-02 10:00:00,27.73,27.79,27.73,27.78,138500.0,23.4108,23.4615,23.4108,23.453,138500.0
2014-04-02 10:10:00,27.79,27.79,27.75,27.76,65000.0,23.4615,23.4615,23.4277,23.4361,65000.0
2014-04-02 10:20:00,27.77,27.8,27.77,27.8,18500.0,23.4446,23.4699,23.4446,23.4699,18500.0
2014-04-02 10:30:00,27.8,27.81,27.79,27.8,326000.0,23.4699,23.4783,23.4615,23.4699,326000.0
2014-04-02 10:40:00,27.8,27.82,27.8,27.81,36000.0,23.4699,23.4868,23.4699,23.4783,36000.0
2014-04-02 10:50:00,27.8,27.83,27.8,27.83,37000.0,23.4699,23.4952,23.4699,23.4952,37000.0
2014-04-02 11:00:00,27.84,27.84,27.81,27.81,42500.0,23.5037,23.5037,23.4783,23.4783,42500.0
2014-04-02 11:10:00,27.82,27.82,27.76,27.79,42500.0,23.4868,23.4868,23.4361,23.4615,42500.0
2014-04-02 11:20:00,27.79,27.82,27.79,27.79,22000.0,23.4615,23.4868,23.4615,23.4615,22000.0
2014-04-02 11:30:00,27.8,27.8,27.76,27.76,26000.0,23.4699,23.4699,23.4361,23.4361,26000.0
2014-04-02 11:40:00,27.77,27.78,27.77,27.78,8000.0,23.4446,23.453,23.4446,23.453,8000.0
2014-04-02 11:50:00,27.78,27.81,27.78,27.8,5500.0,23.453,23.4783,23.453,23.4699,5500.0
2014-04-02 12:00:00,27.81,27.81,27.79,27.79,13000.0,23.4783,23.4783,23.4615,23.4615,13000.0
2014-04-02 12:10:00,27.79,27.82,27.79,27.8,36500.0,23.4615,23.4868,23.4615,23.4699,36500.0
2014-04-02 12:20:00,27.8,27.82,27.8,27.8,11000.0,23.4699,23.4868,23.4699,23.4699,11000.0
2014-04-02 12:30:00,27.81,27.81,27.8,27.81,3500.0,23.4783,23.4783,23.4699,23.4783,3500.0
2014-04-02 12:40:00,27.81,27.81,27.8,27.81,7000.0,23.4783,23.4783,23.4699,23.4783,7000.0
2014-04-02 12:50:00,27.8,27.81,27.8,27.81,13000.0,23.4699,23.4783,23.4699,23.4783,13000.0
2014-04-02 13:00:00,27.81,27.81,27.79,27.79,17500.0,23.4783,23.4783,23.4615,23.4615,17500.0
2014-04-02 13:10:00,27.8,27.8,27.79,27.8,9500.0,23.4699,23.4699,23.4615,23.4699,9500.0
2014-04-02 13:20:00,27.8,27.8,27.77,27.77,59000.0,23.4699,23.4699,23.4446,23.4446,59000.0
2014-04-02 13:30:00,27.79,27.79,27.76,27.76,22500.0,23.4615,23.4615,23.4361,23.4361,22500.0
2014-04-02 13:40:00,27.76,27.77,27.75,27.75,33500.0,23.4361,23.4446,23.4277,23.4277,33500.0
2014-04-02 13:50:00,27.76,27.77,27.76,27.77,39500.0,23.4361,23.4446,23.4361,23.4446,39500.0
2014-04-02 14:00:00,27.78,27.79,27.77,27.78,49500.0,23.453,23.4615,23.4446,23.453,49500.0
2014-04-02 14:10:00,27.78,27.79,27.77,27.79,21500.0,23.453,23.4615,23.4446,23.4615,21500.0
2014-04-02 14:20:00,27.79,27.79,27.77,27.78,84500.0,23.4615,23.4615,23.4446,23.453,84500.0
2014-04-02 14:30:00,27.77,27.78,27.76,27.77,49000.0,23.4446,23.453,23.4361,23.4446,49000.0
2014-04-02 14:40:00,27.77,27.78,27.77,27.77,17500.0,23.4446,23.453,23.4446,23.4446,17500.0
2014-04-02 14:50:00,27.77,27.79,27.76,27.79,228500.0,23.4446,23.4615,23.4361,23.4615,228500.0
2014-04-02 15:00:00,27.79,27.79,27.78,27.79,27000.0,23.4615,23.4615,23.453,23.4615,27000.0
2014-04-02 15:10:00,27.79,27.81,27.78,27.81,54500.0,23.4615,23.4783,23.453,23.4783,54500.0
2014-04-02 15:20:00,27.8,27.84,27.79,27.84,172000.0,23.4699,23.5037,23.4615,23.5037,172000.0
2014-04-02 15:30:00,27.84,27.84,27.82,27.84,68500.0,23.5037,23.5037,23.4868,23.5037,68500.0
2014-04-02 15:40:00,27.84,27.85,27.82,27.83,62500.0,23.5037,23.5121,23.4868,23.4952,62500.0
2014-04-02 15:50:00,27.83,27.83,27.81,27.82,90000.0,23.4952,23.4952,23.4783,23.4868,90000.0
2014-04-03 09:30:00,27.84,27.86,27.8,27.81,49000.0,23.5037,23.5206,23.4699,23.4783,49000.0
2014-04-03 09:40:00,27.81,27.86,27.81,27.83,21500.0,23.4783,23.5206,23.4783,23.4952,21500.0
2014-04-03 09:50:00,27.82,27.87,27.81,27.87,7000.0,23.4868,23.529,23.4783,23.529,7000.0
2014-04-03 10:00:00,27.87,27.87,27.83,27.84,19500.0,23.529,23.529,23.4952,23.5037,19500.0
2014-04-03 10:10:00,27.83,27.84,27.82,27.84,25500.0,23.4952,23.5037,23.4868,23.5037,25500.0
2014-04-03 10:20:00,27.84,27.85,27.78,27.79,54500.0,23.5037,23.5121,23.453,23.4615,54500.0
2014-04-03 10:30:00,27.78,27.79,27.74,27.74,259000.0,23.453,23.4615,23.4192,23.4192,259000.0
2014-04-03 10:40:00,27.73,27.75,27.72,27.73,45500.0,23.4108,23.4277,23.4024,23.4108,45500.0
2014-04-03 10:50:00,27.74,27.75,27.71,27.75,26500.0,23.4192,23.4277,23.3939,23.4277,26500.0
2014-04-03 11:00:00,27.74,27.75,27.73,27.75,20500.0,23.4192,23.4277,23.4108,23.4277,20500.0
2014-04-03 11:10:00,27.75,27.75,27.72,27.73,30500.0,23.4277,23.4277,23.4024,23.4108,30500.0
2014-04-03 11:20:00,27.73,27.73,27.7,27.7,21500.0,23.4108,23.4108,23.3855,23.3855,21500.0
2014-04-03 11:30:00,27.7,27.71,27.68,27.71,25500.0,23.3855,23.3939,23.3686,23.3939,25500.0
2014-04-03 11:40:00,27.72,27.72,27.68,27.69,40500.0,23.4024,23.4024,23.3686,23.377,40500.0
2014-04-03 11:50:00,27.69,27.71,27.69,27.71,10000.0,23.377,23.3939,23.377,23.3939,10000.0
2014-04-03 12:00:00,27.7,27.75,27.7,27.73,29000.0,23.3855,23.4277,23.3855,23.4108,29000.0
2014-04-03 12:10:00,27.74,27.74,27.7,27.7,19000.0,23.4192,23.4192,23.3855,23.3855,19000.0
2014-04-03 12:20:00,27.71,27.72,27.71,27.72,21500.0,23.3939,23.4024,23.3939,23.4024,21500.0
2014-04-03 12:30:00,27.71,27.71,27.66,27.66,39500.0,23.3939,23.3939,23.3517,23.3517,39500.0
2014-04-03 12:40:00,27.66,27.69,27.66,27.68,24500.0,23.3517,23.377,23.3517,23.3686,24500.0
2014-04-03 12:50:00,27.67,27.7,27.67,27.68,28000.0,23.3602,23.3855,23.3602,23.3686,28000.0
2014-04-03 13:00:00,27.68,27.7,27.68,27.68,29500.0,23.3686,23.3855,23.3686,23.3686,29500.0
2014-04-03 13:10:00,27.69,27.7,27.67,27.7,23500.0,23.377,23.3855,23.3602,23.3855,23500.0
2014-04-03 13:20:00,27.7,27.72,27.7,27.72,24500.0,23.3855,23.4024,23.3855,23.4024,24500.0
2014-04-03 13:30:00,27.72,27.72,27.7,27.7,38500.0,23.4024,23.4024,23.3855,23.3855,38500.0
2014-04-03 13:40:00,27.71,27.73,27.71,27.72,21000.0,23.3939,23.4108,23.3939,23.4024,21000.0
2014-04-03 13:50:00,27.72,27.72,27.69,27.69,16000.0,23.4024,23.4024,23.377,23.377,16000.0
2014-04-03 14:00:00,27.69,27.7,27.68,27.7,34500.0,23.377,23.3855,23.3686,23.3855,34500.0
2014-04-03 14:10:00,27.71,27.71,27.68,27.69,29000.0,23.3939,23.3939,23.3686,23.377,29000.0
2014-04-03 14:20:00,27.69,27.69,27.67,27.67,69500.0,23.377,23.377,23.3602,23.3602,69500.0
2014-04-03 14:30:00,27.66,27.67,27.61,27.62,58000.0,23.3517,23.3602,23.3095,23.3179,58000.0
2014-04-03 14:40:00,27.61,27.65,27.61,27.64,40000.0,23.3095,23.3433,23.3095,23.3348,40000.0
2014-04-03 14:50:00,27.65,27.67,27.64,27.67,92000.0,23.3433,23.3602,23.3348,23.3602,92000.0
2014-04-03 15:00:00,27.67,27.68,27.66,27.67,46500.0,23.3602,23.3686,23.3517,23.3602,46500.0
2014-04-03 15:10:00,27.67,27.69,27.67,27.69,20500.0,23.3602,23.377,23.3602,23.377,20500.0
2014-04-03 15:20:00,27.69,27.72,27.68,27.72,94000.0,23.377,23.4024,23.3686,23.4024,94000.0
2014-04-03 15:30:00,27.72,27.74,27.71,27.73,73500.0,23.4024,23.4192,23.3939,23.4108,73500.0
2014-04-03 15:40:00,27.74,27.74,27.73,27.73,102500.0,23.4192,23.4192,23.4108,23.4108,102500.0
2014-04-03 15:50:00,27.73,27.74,27.69,27.7,453000.0,23.4108,23.4192,23.377,23.3855,453000.0
2014-04-04 09:30:00,27.88,27.89,27.81,27.85,104500.0,23.5374,23.5459,23.4783,23.5121,104500.0
2014-04-04 09:40:00,27.84,27.84,27.76,27.77,50000.0,23.5037,23.5037,23.4361,23.4446,50000.0
2014-04-04 09:50:00,27.77,27.81,27.75,27.79,42500.0,23.4446,23.4783,23.4277,23.4615,42500.0
2014-04-04 10:00:00,27.79,27.88,27.79,27.86,31000.0,23.4615,23.5374,23.4615,23.5206,31000.0
2014-04-04 10:10:00,27.88,27.91,27.87,27.88,24000.0,23.5374,23.5628,23.529,23.5374,24000.0
2014-04-04 10:20:00,27.88,27.88,27.84,27.87,39000.0,23.5374,23.5374,23.5037,23.529,39000.0
2014-04-04 10:30:00,27.88,27.92,27.88,27.89,27500.0,23.5374,23.5712,23.5374,23.5459,27500.0
2014-04-04 10:40:00,27.88,27.89,27.85,27.85,29000.0,23.5374,23.5459,23.5121,23.5121,29000.0
2014-04-04 10:50:00,27.86,27.88,27.83,27.83,22500.0,23.5206,23.5374,23.4952,23.4952,22500.0
2014-04-04 11:00:00,27.83,27.84,27.71,27.72,73500.0,23.4952,23.5037,23.3939,23.4024,73500.0
2014-04-04 11:10:00,27.7,27.74,27.7,27.7,49000.0,23.3855,23.4192,23.3855,23.3855,49000.0
2014-04-04 11:20:00,27.69,27.72,27.64,27.64,62000.0,23.377,23.4024,23.3348,23.3348,62000.0
2014-04-04 11:30:00,27.65,27.69,27.62,27.63,89000.0,23.3433,23.377,23.3179,23.3264,89000.0
2014-04-04 11:40:00,27.63,27.63,27.48,27.5,60000.0,23.3264,23.3264,23.1997,23.2166,60000.0
2014-04-04 11:50:00,27.5,27.53,27.48,27.52,266000.0,23.2166,23.242,23.1997,23.2335,266000.0
2014-04-04 12:00:00,27.52,27.52,27.39,27.41,301500.0,23.2335,23.2335,23.1238,23.1406,301500.0
2014-04-04 12:10:00,27.4,27.42,27.38,27.41,56500.0,23.1322,23.1491,23.1153,23.1406,56500.0
2014-04-04 12:20:00,27.42,27.43,27.4,27.4,182000.0,23.1491,23.1575,23.1322,23.1322,182000.0
2014-04-04 12:30:00,27.41,27.44,27.39,27.42,37500.0,23.1406,23.166,23.1238,23.1491,37500.0
2014-04-04 12:40:00,27.42,27.42,27.36,27.38,31500.0,23.1491,23.1491,23.0984,23.1153,31500.0
2014-04-04 12:50:00,27.38,27.38,27.31,27.33,42000.0,23.1153,23.1153,23.0562,23.0731,42000.0
2014-04-04 13:00:00,27.33,27.35,27.29,27.35,94500.0,23.0731,23.09,23.0393,23.09,94500.0
2014-04-04 13:10:00,27.35,27.39,27.34,27.39,22000.0,23.09,23.1238,23.0816,23.1238,22000.0
2014-04-04 13:20:00,27.38,27.38,27.32,27.34,29500.0,23.1153,23.1153,23.0647,23.0816,29500.0
2014-04-04 13:30:00,27.33,27.35,27.3,27.33,57000.0,23.0731,23.09,23.0478,23.0731,57000.0
2014-04-04 13:40:00,27.34,27.36,27.3,27.32,70000.0,23.0816,23.0984,23.0478,23.0647,70000.0
2014-04-04 13:50:00,27.33,27.34,27.3,27.3,37000.0,23.0731,23.0816,23.0478,23.0478,37000.0
2014-04-04 14:00:00,27.31,27.32,27.24,27.26,54000.0,23.0562,23.0647,22.9971,23.014,54000.0
2014-04-04 14:10:00,27.26,27.33,27.25,27.3,89500.0,23.014,23.0731,23.0056,23.0478,89500.0
2014-04-04 14:20:00,27.3,27.32,27.27,27.28,108500.0,23.0478,23.0647,23.0225,23.0309,108500.0
2014-04-04 14:30:00,27.28,27.29,27.22,27.23,150000.0,23.0309,23.0393,22.9802,22.9887,150000.0
2014-04-04 14:40:00,27.23,27.25,27.2,27.23,135500.0,22.9887,23.0056,22.9634,22.9887,135500.0
2014-04-04 14:50:00,27.23,27.27,27.23,27.27,82000.0,22.9887,23.0225,22.9887,23.0225,82000.0
2014-04-04 15:00:00,27.27,27.27,27.23,27.24,76500.0,23.0225,23.0225,22.9887,22.9971,76500.0
2014-04-04 15:10:00,27.24,27.31,27.24,27.31,51000.0,22.9971,23.0562,22.9971,23.0562,51000.0
2014-04-04 15:20:00,27.31,27.34,27.3,27.33,233500.0,23.0562,23.0816,23.0478,23.0731,233500.0
2014-04-04 15:30:00,27.33,27.33,27.29,27.3,76500.0,23.0731,23.0731,23.0393,23.0478,76500.0
2014-04-04 15:40:00,27.3,27.3,27.27,27.29,110500.0,23.0478,23.0478,23.0225,23.0393,110500.0
2014-04-04 15:50:00,27.29,27.31,27.26,27.28,204000.0,23.0393,23.0562,23.014,23.0309,204000.0
2014-04-07 09:30:00,27.19,27.25,27.09,27.09,216500.0,22.9549,23.0056,22.8705,22.8705,216500.0
2014-04-07 09:40:00,27.09,27.1,26.99,27.02,156500.0,22.8705,22.8789,22.7861,22.8114,156500.0
2014-04-07 09:50:00,27.02,27.15,27.02,27.15,40000.0,22.8114,22.9211,22.8114,22.9211,40000.0
2014-04-07 10:00:00,27.15,27.15,27.07,27.14,54500.0,22.9211,22.9211,22.8536,22.9127,54500.0
2014-04-07 10:10:00,27.14,27.17,27.09,27.13,40500.0,22.9127,22.938,22.8705,22.9043,40500.0
2014-04-07 10:20:00,27.12,27.13,27.09,27.11,86000.0,22.8958,22.9043,22.8705,22.8874,86000.0
2014-04-07 10:30:00,27.08,27.12,27.04,27.06,35000.0,22.862,22.8958,22.8283,22.8452,35000.0
2014-04-07 10:40:00,27.06,27.06,26.98,26.99,66500.0,22.8452,22.8452,22.7776,22.7861,66500.0
2014-04-07 10:50:00,27.0,27.0,26.96,26.97,44000.0,22.7945,22.7945,22.7607,22.7692,44000.0
2014-04-07 11:00:00,26.98,27.03,26.95,26.99,149000.0,22.7776,22.8198,22.7523,22.7861,149000.0
2014-04-07 11:10:00,26.99,27.0,26.96,26.98,36000.0,22.7861,22.7945,22.7607,22.7776,36000.0
2014-04-07 11:20:00,26.98,26.98,26.93,26.94,37500.0,22.7776,22.7776,22.7354,22.7439,37500.0
2014-04-07 11:30:00,26.94,26.99,26.94,26.96,76500.0,22.7439,22.7861,22.7439,22.7607,76500.0
2014-04-07 11:40:00,26.96,26.96,26.92,26.92,43500.0,22.7607,22.7607,22.727,22.727,43500.0
2014-04-07 11:50:00,26.92,26.92,26.87,26.87,43000.0,22.727,22.727,22.6848,22.6848,43000.0
2014-04-07 12:00:00,26.87,26.89,26.85,26.86,37000.0,22.6848,22.7016,22.6679,22.6763,37000.0
2014-04-07 12:10:00,26.84,26.85,26.78,26.78,84500.0,22.6594,22.6679,22.6088,22.6088,84500.0
2014-04-07 12:20:00,26.79,26.84,26.79,26.83,31000.0,22.6172,22.6594,22.6172,22.651,31000.0
2014-04-07 12:30:00,26.83,26.88,26.81,26.86,31000.0,22.651,22.6932,22.6341,22.6763,31000.0
2014-04-07 12:40:00,26.87,26.89,26.86,26.86,203000.0,22.6848,22.7016,22.6763,22.6763,203000.0
2014-04-07 12:50:00,26.86,26.9,26.86,26.88,67000.0,22.6763,22.7101,22.6763,22.6932,67000.0
2014-04-07 13:00:00,26.88,26.88,26.79,26.79,70000.0,22.6932,22.6932,22.6172,22.6172,70000.0
2014-04-07 13:10:00,26.8,26.81,26.79,26.8,280000.0,22.6257,22.6341,22.6172,22.6257,280000.0
2014-04-07 13:20:00,26.8,26.85,26.79,26.79,76500.0,22.6257,22.6679,22.6172,22.6172,76500.0
2014-04-07 13:30:00,26.8,26.8,26.76,26.76,36000.0,22.6257,22.6257,22.5919,22.5919,36000.0
2014-04-07 13:40:00,26.76,26.78,26.75,26.76,742500.0,22.5919,22.6088,22.5834,22.5919,742500.0
2014-04-07 13:50:00,26.76,26.77,26.74,26.76,62000.0,22.5919,22.6003,22.575,22.5919,62000.0
2014-04-07 14:00:00,26.75,26.77,26.74,26.76,20000.0,22.5834,22.6003,22.575,22.5919,20000.0
2014-04-07 14:10:00,26.75,26.76,26.73,26.74,35500.0,22.5834,22.5919,22.5666,22.575,35500.0
2014-04-07 14:20:00,26.74,26.74,26.71,26.74,72000.0,22.575,22.575,22.5497,22.575,72000.0
2014-04-07 14:30:00,26.74,26.75,26.72,26.74,32500.0,22.575,22.5834,22.5581,22.575,32500.0
2014-04-07 14:40:00,26.74,26.81,26.74,26.81,71000.0,22.575,22.6341,22.575,22.6341,71000.0
2014-04-07 14:50:00,26.81,26.87,26.81,26.85,54500.0,22.6341,22.6848,22.6341,22.6679,54500.0
2014-04-07 15:00:00,26.85,26.86,26.83,26.85,43000.0,22.6679,22.6763,22.651,22.6679,43000.0
2014-04-07 15:10:00,26.85,26.91,26.84,26.9,56000.0,22.6679,22.7185,22.6594,22.7101,56000.0
2014-04-07 15:20:00,26.89,26.92,26.87,26.92,68000.0,22.7016,22.727,22.6848,22.727,68000.0
2014-04-07 15:30:00,26.92,26.92,26.87,26.87,66500.0,22.727,22.727,22.6848,22.6848,66500.0
2014-04-07 15:40:00,26.86,26.86,26.83,26.83,31500.0,22.6763,22.6763,22.651,22.651,31500.0
2014-04-07 15:50:00,26.83,26.83,26.79,26.8,145000.0,22.651,22.651,22.6172,22.6257,145000.0
2014-04-08 09:30:00,26.79,26.89,26.75,26.89,151500.0,22.6172,22.7016,22.5834,22.7016,151500.0
2014-04-08 09:40:00,26.89,26.91,26.82,26.82,368500.0,22.7016,22.7185,22.6425,22.6425,368500.0
2014-04-08 09:50:00,26.82,26.86,26.79,26.79,299500.0,22.6425,22.6763,22.6172,22.6172,299500.0
2014-04-08 10:00:00,26.79,26.85,26.79,26.83,161500.0,22.6172,22.6679,22.6172,22.651,161500.0
2014-04-08 10:10:00,26.82,26.83,26.76,26.76,213500.0,22.6425,22.651,22.5919,22.5919,213500.0
2014-04-08 10:20:00,26.76,26.76,26.66,26.66,237000.0,22.5919,22.5919,22.5075,22.5075,237000.0
2014-04-08 10:30:00,26.66,26.75,26.66,26.75,160500.0,22.5075,22.5834,22.5075,22.5834,160500.0
2014-04-08 10:40:00,26.75,26.79,26.73,26.76,52500.0,22.5834,22.6172,22.5666,22.5919,52500.0
2014-04-08 10:50:00,26.77,26.83,26.77,26.82,55000.0,22.6003,22.651,22.6003,22.6425,55000.0
2014-04-08 11:00:00,26.82,26.92,26.81,26.91,99000.0,22.6425,22.727,22.6341,22.7185,99000.0
2014-04-08 11:10:00,26.9,26.96,26.88,26.96,129500.0,22.7101,22.7607,22.6932,22.7607,129500.0
2014-04-08 11:20:00,26.95,26.97,26.93,26.93,147000.0,22.7523,22.7692,22.7354,22.7354,147000.0
2014-04-08 11:30:00,26.93,26.95,26.89,26.89,93000.0,22.7354,22.7523,22.7016,22.7016,93000.0
2014-04-08 11:40:00,26.89,26.9,26.86,26.87,69000.0,22.7016,22.7101,22.6763,22.6848,69000.0
2014-04-08 11:50:00,26.86,26.91,26.86,26.9,48000.0,22.6763,22.7185,22.6763,22.7101,48000.0
2014-04-08 12:00:00,26.9,26.92,26.87,26.91,36500.0,22.7101,22.727,22.6848,22.7185,36500.0
2014-04-08 12:10:00,26.91,26.94,26.89,26.94,61000.0,22.7185,22.7439,22.7016,22.7439,61000.0
2014-04-08 12:20:00,26.93,26.96,26.93,26.96,369000.0,22.7354,22.7607,22.7354,22.7607,369000.0
2014-04-08 12:30:00,26.96,26.97,26.94,26.94,38500.0,22.7607,22.7692,22.7439,22.7439,38500.0
2014-04-08 12:40:00,26.93,26.94,26.91,26.92,39500.0,22.7354,22.7439,22.7185,22.727,39500.0
2014-04-08 12:50:00,26.91,26.91,26.9,26.91,46500.0,22.7185,22.7185,22.7101,22.7185,46500.0
2014-04-08 13:00:00,26.91,26.91,26.9,26.9,31000.0,22.7185,22.7185,22.7101,22.7101,31000.0
2014-04-08 13:10:00,26.91,26.94,26.91,26.94,61500.0,22.7185,22.7439,22.7185,22.7439,61500.0
2014-04-08 13:20:00,26.94,27.01,26.94,27.0,296500.0,22.7439,22.803,22.7439,22.7945,296500.0
2014-04-08 13:30:00,27.01,27.01,26.98,26.98,27000.0,22.803,22.803,22.7776,22.7776,27000.0
2014-04-08 13:40:00,27.0,27.0,26.97,26.99,25500.0,22.7945,22.7945,22.7692,22.7861,25500.0
2014-04-08 13:50:00,26.98,27.01,26.97,27.01,29500.0,22.7776,22.803,22.7692,22.803,29500.0
2014-04-08 14:00:00,27.01,27.01,26.93,26.93,46000.0,22.803,22.803,22.7354,22.7354,46000.0
2014-04-08 14:10:00,26.93,26.95,26.91,26.92,23000.0,22.7354,22.7523,22.7185,22.727,23000.0
2014-04-08 14:20:00,26.92,26.93,26.9,26.92,45500.0,22.727,22.7354,22.7101,22.727,45500.0
2014-04-08 14:30:00,26.91,26.93,26.9,26.9,22500.0,22.7185,22.7354,22.7101,22.7101,22500.0
2014-04-08 14:40:00,26.91,26.92,26.89,26.92,39500.0,22.7185,22.727,22.7016,22.727,39500.0
2014-04-08 14:50:00,26.92,26.95,26.92,26.92,21000.0,22.727,22.7523,22.727,22.727,21000.0
2014-04-08 15:00:00,26.92,26.93,26.9,26.92,61000.0,22.727,22.7354,22.7101,22.727,61000.0
2014-04-08 15:10:00,26.92,26.94,26.9,26.93,139500.0,22.727,22.7439,22.7101,22.7354,139500.0
2014-04-08 15:20:00,26.93,26.97,26.93,26.97,78000.0,22.7354,22.7692,22.7354,22.7692,78000.0
2014-04-08 15:30:00,26.96,26.98,26.96,26.98,45500.0,22.7607,22.7776,22.7607,22.7776,45500.0
2014-04-08 15:40:00,26.97,26.98,26.95,26.97,56500.0,22.7692,22.7776,22.7523,22.7692,56500.0
2014-04-08 15:50:00,26.96,26.98,26.95,26.96,121000.0,22.7607,22.7776,22.7523,22.7607,121000.0
2014-04-09 09:30:00,27.05,27.08,27.03,27.06,137000.0,22.8367,22.862,22.8198,22.8452,137000.0
2014-04-09 09:40:00,27.07,27.07,26.97,26.97,47000.0,22.8536,22.8536,22.7692,22.7692,47000.0
2014-04-09 09:50:00,26.96,27.04,26.94,26.99,48000.0,22.7607,22.8283,22.7439,22.7861,48000.0
2014-04-09 10:00:00,26.99,27.01,26.97,26.98,38500.0,22.7861,22.803,22.7692,22.7776,38500.0
2014-04-09 10:10:00,26.98,27.0,26.95,26.99,57500.0,22.7776,22.7945,22.7523,22.7861,57500.0
2014-04-09 10:20:00,27.0,27.03,26.99,27.02,62500.0,22.7945,22.8198,22.7861,22.8114,62500.0
2014-04-09 10:30:00,27.0,27.05,27.0,27.02,56500.0,22.7945,22.8367,22.7945,22.8114,56500.0
2014-04-09 10:40:00,27.02,27.03,26.98,27.01,47500.0,22.8114,22.8198,22.7776,22.803,47500.0
2014-04-09 10:50:00,27.01,27.01,26.97,26.99,30000.0,22.803,22.803,22.7692,22.7861,30000.0
2014-04-09 11:00:00,26.97,26.98,26.94,26.97,31000.0,22.7692,22.7776,22.7439,22.7692,31000.0
2014-04-09 11:10:00,26.97,27.01,26.97,27.01,20000.0,22.7692,22.803,22.7692,22.803,20000.0
2014-04-09 11:20:00,27.01,27.01,26.97,26.98,13500.0,22.803,22.803,22.7692,22.7776,13500.0
2014-04-09 11:30:00,26.97,27.01,26.97,27.01,39000.0,22.7692,22.803,22.7692,22.803,39000.0
2014-04-09 11:40:00,27.01,27.04,27.0,27.03,44500.0,22.803,22.8283,22.7945,22.8198,44500.0
2014-04-09 11:50:00,27.03,27.05,27.03,27.05,87000.0,22.8198,22.8367,22.8198,22.8367,87000.0
2014-04-09 12:00:00,27.05,27.05,27.03,27.03,30500.0,22.8367,22.8367,22.8198,22.8198,30500.0
2014-04-09 12:10:00,27.04,27.05,27.04,27.04,13000.0,22.8283,22.8367,22.8283,22.8283,13000.0
2014-04-09 12:20:00,27.06,27.1,27.06,27.1,23500.0,22.8452,22.8789,22.8452,22.8789,23500.0
2014-04-09 12:30:00,27.1,27.12,27.1,27.1,30500.0,22.8789,22.8958,22.8789,22.8789,30500.0
2014-04-09 12:40:00,27.1,27.12,27.1,27.12,9500.0,22.8789,22.8958,22.8789,22.8958,9500.0
2014-04-09 12:50:00,27.12,27.12,27.08,27.08,7000.0,22.8958,22.8958,22.862,22.862,7000.0
2014-04-09 13:00:00,27.1,27.11,27.09,27.1,24500.0,22.8789,22.8874,22.8705,22.8789,24500.0
2014-04-09 13:10:00,27.09,27.1,27.08,27.09,17500.0,22.8705,22.8789,22.862,22.8705,17500.0
2014-04-09 13:20:00,27.09,27.09,27.08,27.09,11000.0,22.8705,22.8705,22.862,22.8705,11000.0
2014-04-09 13:30:00,27.08,27.08,27.07,27.08,24000.0,22.862,22.862,22.8536,22.862,24000.0
2014-04-09 13:40:00,27.07,27.09,27.07,27.08,28000.0,22.8536,22.8705,22.8536,22.862,28000.0
2014-04-09 13:50:00,27.08,27.09,27.07,27.07,28000.0,22.862,22.8705,22.8536,22.8536,28000.0
2014-04-09 14:00:00,27.08,27.19,27.08,27.19,46000.0,22.862,22.9549,22.862,22.9549,46000.0
2014-04-09 14:10:00,27.19,27.23,27.17,27.22,46000.0,22.9549,22.9887,22.938,22.9802,46000.0
2014-04-09 14:20:00,27.22,27.24,27.22,27.22,42000.0,22.9802,22.9971,22.9802,22.9802,42000.0
2014-04-09 14:30:00,27.23,27.24,27.22,27.22,29500.0,22.9887,22.9971,22.9802,22.9802,29500.0
2014-04-09 14:40:00,27.21,27.22,27.19,27.19,37000.0,22.9718,22.9802,22.9549,22.9549,37000.0
2014-04-09 14:50:00,27.18,27.19,27.15,27.16,52000.0,22.9465,22.9549,22.9211,22.9296,52000.0
2014-04-09 15:00:00,27.16,27.18,27.14,27.17,28500.0,22.9296,22.9465,22.9127,22.938,28500.0
2014-04-09 15:10:00,27.17,27.19,27.17,27.19,13500.0,22.938,22.9549,22.938,22.9549,13500.0
2014-04-09 15:20:00,27.2,27.2,27.18,27.18,41000.0,22.9634,22.9634,22.9465,22.9465,41000.0
2014-04-09 15:30:00,27.18,27.22,27.18,27.21,59500.0,22.9465,22.9802,22.9465,22.9718,59500.0
2014-04-09 15:40:00,27.21,27.22,27.2,27.22,26500.0,22.9718,22.9802,22.9634,22.9802,26500.0
2014-04-09 15:50:00,27.23,27.24,27.21,27.23,127000.0,22.9887,22.9971,22.9718,22.9887,127000.0
2014-04-10 09:30:00,27.2,27.22,27.13,27.15,43500.0,22.9634,22.9802,22.9043,22.9211,43500.0
2014-04-10 09:40:00,27.19,27.23,27.18,27.21,36500.0,22.9549,22.9887,22.9465,22.9718,36500.0
2014-04-10 09:50:00,27.16,27.18,27.11,27.14,107000.0,22.9296,22.9465,22.8874,22.9127,107000.0
2014-04-10 10:00:00,27.12,27.17,27.1,27.17,16500.0,22.8958,22.938,22.8789,22.938,16500.0
2014-04-10 10:10:00,27.18,27.21,27.14,27.14,14000.0,22.9465,22.9718,22.9127,22.9127,14000.0
2014-04-10 10:20:00,27.14,27.18,27.13,27.14,39500.0,22.9127,22.9465,22.9043,22.9127,39500.0
2014-04-10 10:30:00,27.16,27.19,27.14,27.14,29000.0,22.9296,22.9549,22.9127,22.9127,29000.0
2014-04-10 10:40:00,27.15,27.15,27.08,27.09,31500.0,22.9211,22.9211,22.862,22.8705,31500.0
2014-04-10 10:50:00,27.07,27.08,26.98,26.98,93000.0,22.8536,22.862,22.7776,22.7776,93000.0
2014-04-10 11:00:00,26.97,26.97,26.92,26.93,72500.0,22.7692,22.7692,22.727,22.7354,72500.0
2014-04-10 11:10:00,26.93,27.0,26.9,26.96,37000.0,22.7354,22.7945,22.7101,22.7607,37000.0
2014-04-10 11:20:00,26.97,26.98,26.87,26.87,41500.0,22.7692,22.7776,22.6848,22.6848,41500.0
2014-04-10 11:30:00,26.88,26.91,26.88,26.9,25000.0,22.6932,22.7185,22.6932,22.7101,25000.0
2014-04-10 11:40:00,26.9,26.94,26.9,26.9,52500.0,22.7101,22.7439,22.7101,22.7101,52500.0
2014-04-10 11:50:00,26.9,26.9,26.86,26.87,20500.0,22.7101,22.7101,22.6763,22.6848,20500.0
2014-04-10 12:00:00,26.86,26.89,26.8,26.8,42000.0,22.6763,22.7016,22.6257,22.6257,42000.0
2014-04-10 12:10:00,26.79,26.81,26.77,26.8,86500.0,22.6172,22.6341,22.6003,22.6257,86500.0
2014-04-10 12:20:00,26.8,26.83,26.78,26.8,54500.0,22.6257,22.651,22.6088,22.6257,54500.0
2014-04-10 12:30:00,26.82,26.83,26.8,26.8,212000.0,22.6425,22.651,22.6257,22.6257,212000.0
2014-04-10 12:40:00,26.8,26.8,26.77,26.79,132500.0,22.6257,22.6257,22.6003,22.6172,132500.0
2014-04-10 12:50:00,26.78,26.78,26.75,26.76,144500.0,22.6088,22.6088,22.5834,22.5919,144500.0
2014-04-10 13:00:00,26.75,26.79,26.75,26.79,39000.0,22.5834,22.6172,22.5834,22.6172,39000.0
2014-04-10 13:10:00,26.79,26.79,26.71,26.71,30000.0,22.6172,22.6172,22.5497,22.5497,30000.0
2014-04-10 13:20:00,26.71,26.71,26.65,26.69,59000.0,22.5497,22.5497,22.499,22.5328,59000.0
2014-04-10 13:30:00,26.69,26.72,26.69,26.7,27500.0,22.5328,22.5581,22.5328,22.5412,27500.0
2014-04-10 13:40:00,26.71,26.74,26.7,26.74,18500.0,22.5497,22.575,22.5412,22.575,18500.0
2014-04-10 13:50:00,26.73,26.77,26.71,26.76,43500.0,22.5666,22.6003,22.5497,22.5919,43500.0
2014-04-10 14:00:00,26.76,26.77,26.74,26.76,87500.0,22.5919,22.6003,22.575,22.5919,87500.0
2014-04-10 14:10:00,26.77,26.81,26.77,26.8,78500.0,22.6003,22.6341,22.6003,22.6257,78500.0
2014-04-10 14:20:00,26.79,26.79,26.76,26.76,61500.0,22.6172,22.6172,22.5919,22.5919,61500.0
2014-04-10 14:30:00,26.76,26.76,26.7,26.73,107000.0,22.5919,22.5919,22.5412,22.5666,107000.0
2014-04-10 14:40:00,26.73,26.74,26.68,26.68,48500.0,22.5666,22.575,22.5244,22.5244,48500.0
2014-04-10 14:50:00,26.69,26.71,26.65,26.68,125500.0,22.5328,22.5497,22.499,22.5244,125500.0
2014-04-10 15:00:00,26.67,26.67,26.58,26.58,158500.0,22.5159,22.5159,22.4399,22.4399,158500.0
2014-04-10 15:10:00,26.57,26.64,26.57,26.64,51000.0,22.4315,22.4906,22.4315,22.4906,51000.0
2014-04-10 15:20:00,26.64,26.64,26.6,26.62,503500.0,22.4906,22.4906,22.4568,22.4737,503500.0
2014-04-10 15:30:00,26.61,26.67,26.61,26.66,96000.0,22.4653,22.5159,22.4653,22.5075,96000.0
2014-04-10 15:40:00,26.67,26.73,26.65,26.72,101000.0,22.5159,22.5666,22.499,22.5581,101000.0
2014-04-10 15:50:00,26.72,26.72,26.63,26.63,460500.0,22.5581,22.5581,22.4821,22.4821,460500.0
2014-04-11 09:30:00,26.49,26.53,26.43,26.48,261500.0,22.3639,22.3977,22.3133,22.3555,261500.0
2014-04-11 09:40:00,26.49,26.54,26.49,26.54,66000.0,22.3639,22.4062,22.3639,22.4062,66000.0
2014-04-11 09:50:00,26.54,26.63,26.54,26.61,51000.0,22.4062,22.4821,22.4062,22.4653,51000.0
2014-04-11 10:00:00,26.6,26.6,26.5,26.52,72500.0,22.4568,22.4568,22.3724,22.3893,72500.0
2014-04-11 10:10:00,26.53,26.55,26.45,26.46,85500.0,22.3977,22.4146,22.3302,22.3386,85500.0
2014-04-11 10:20:00,26.46,26.52,26.46,26.5,79500.0,22.3386,22.3893,22.3386,22.3724,79500.0
2014-04-11 10:30:00,26.5,26.55,26.48,26.5,56000.0,22.3724,22.4146,22.3555,22.3724,56000.0
2014-04-11 10:40:00,26.5,26.56,26.5,26.53,50000.0,22.3724,22.423,22.3724,22.3977,50000.0
2014-04-11 10:50:00,26.52,26.66,26.52,26.62,85000.0,22.3893,22.5075,22.3893,22.4737,85000.0
2014-04-11 11:00:00,26.62,26.63,26.57,26.57,63500.0,22.4737,22.4821,22.4315,22.4315,63500.0
2014-04-11 11:10:00,26.55,26.66,26.55,26.64,51000.0,22.4146,22.5075,22.4146,22.4906,51000.0
2014-04-11 11:20:00,26.64,26.64,26.57,26.58,40000.0,22.4906,22.4906,22.4315,22.4399,40000.0
2014-04-11 11:30:00,26.57,26.57,26.51,26.54,34000.0,22.4315,22.4315,22.3808,22.4062,34000.0
2014-04-11 11:40:00,26.54,26.55,26.47,26.48,45500.0,22.4062,22.4146,22.3471,22.3555,45500.0
2014-04-11 11:50:00,26.48,26.5,26.47,26.49,46000.0,22.3555,22.3724,22.3471,22.3639,46000.0
2014-04-11 12:00:00,26.49,26.53,26.49,26.51,22500.0,22.3639,22.3977,22.3639,22.3808,22500.0
2014-04-11 12:10:00,26.5,26.5,26.46,26.49,172500.0,22.3724,22.3724,22.3386,22.3639,172500.0
2014-04-11 12:20:00,26.48,26.49,26.46,26.48,27500.0,22.3555,22.3639,22.3386,22.3555,27500.0
2014-04-11 12:30:00,26.47,26.49,26.47,26.48,24500.0,22.3471,22.3639,22.3471,22.3555,24500.0
2014-04-11 12:40:00,26.49,26.51,26.48,26.48,16500.0,22.3639,22.3808,22.3555,22.3555,16500.0
2014-04-11 12:50:00,26.48,26.48,26.46,26.48,28500.0,22.3555,22.3555,22.3386,22.3555,28500.0
2014-04-11 13:00:00,26.5,26.5,26.42,26.45,52000.0,22.3724,22.3724,22.3048,22.3302,52000.0
2014-04-11 13:10:00,26.44,26.47,26.44,26.44,62000.0,22.3217,22.3471,22.3217,22.3217,62000.0
2014-04-11 13:20:00,26.44,26.44,26.42,26.42,2500.0,22.3217,22.3217,22.3048,22.3048,2500.0
2014-04-11 13:30:00,26.41,26.44,26.4,26.43,28500.0,22.2964,22.3217,22.288,22.3133,28500.0
2014-04-11 13:40:00,26.43,26.47,26.43,26.46,11000.0,22.3133,22.3471,22.3133,22.3386,11000.0
2014-04-11 13:50:00,26.46,26.46,26.42,26.42,19500.0,22.3386,22.3386,22.3048,22.3048,19500.0
2014-04-11 14:00:00,26.41,26.44,26.4,26.42,120000.0,22.2964,22.3217,22.288,22.3048,120000.0
2014-04-11 14:10:00,26.42,26.42,26.37,26.37,49000.0,22.3048,22.3048,22.2626,22.2626,49000.0
2014-04-11 14:20:00,26.38,26.39,26.35,26.37,29500.0,22.2711,22.2795,22.2458,22.2626,29500.0
2014-04-11 14:30:00,26.37,26.37,26.32,26.32,151000.0,22.2626,22.2626,22.2204,22.2204,151000.0
2014-04-11 14:40:00,26.31,26.32,26.25,26.26,196500.0,22.212,22.2204,22.1613,22.1698,196500.0
2014-04-11 14:50:00,26.26,26.34,26.26,26.33,249500.0,22.1698,22.2373,22.1698,22.2289,249500.0
2014-04-11 15:00:00,26.32,26.33,26.28,26.33,159500.0,22.2204,22.2289,22.1867,22.2289,159500.0
2014-04-11 15:10:00,26.35,26.35,26.32,26.33,90000.0,22.2458,22.2458,22.2204,22.2289,90000.0
2014-04-11 15:20:00,26.33,26.4,26.33,26.37,137500.0,22.2289,22.288,22.2289,22.2626,137500.0
2014-04-11 15:30:00,26.37,26.37,26.34,26.35,133000.0,22.2626,22.2626,22.2373,22.2458,133000.0
2014-04-11 15:40:00,26.35,26.37,26.33,26.35,132500.0,22.2458,22.2626,22.2289,22.2458,132500.0
2014-04-11 15:50:00,26.35,26.35,26.3,26.31,281500.0,22.2458,22.2458,22.2035,22.212,281500.0
2014-04-14 09:30:00,26.5,26.58,26.42,26.45,504500.0,22.3724,22.4399,22.3048,22.3302,504500.0
2014-04-14 09:40:00,26.46,26.47,26.38,26.39,86000.0,22.3386,22.3471,22.2711,22.2795,86000.0
2014-04-14 09:50:00,26.39,26.44,26.38,26.41,49000.0,22.2795,22.3217,22.2711,22.2964,49000.0
2014-04-14 10:00:00,26.42,26.49,26.39,26.47,32000.0,22.3048,22.3639,22.2795,22.3471,32000.0
2014-04-14 10:10:00,26.47,26.47,26.44,26.46,56000.0,22.3471,22.3471,22.3217,22.3386,56000.0
2014-04-14 10:20:00,26.45,26.46,26.41,26.43,56000.0,22.3302,22.3386,22.2964,22.3133,56000.0
2014-04-14 10:30:00,26.44,26.48,26.44,26.46,86500.0,22.3217,22.3555,22.3217,22.3386,86500.0
2014-04-14 10:40:00,26.48,26.52,26.47,26.51,60500.0,22.3555,22.3893,22.3471,22.3808,60500.0
2014-04-14 10:50:00,26.51,26.59,26.51,26.57,179500.0,22.3808,22.4484,22.3808,22.4315,179500.0
2014-04-14 11:00:00,26.58,26.58,26.54,26.54,32500.0,22.4399,22.4399,22.4062,22.4062,32500.0
2014-04-14 11:10:00,26.52,26.54,26.51,26.53,30000.0,22.3893,22.4062,22.3808,22.3977,30000.0
2014-04-14 11:20:00,26.52,26.52,26.49,26.5,171500.0,22.3893,22.3893,22.3639,22.3724,171500.0
2014-04-14 11:30:00,26.5,26.54,26.5,26.53,58000.0,22.3724,22.4062,22.3724,22.3977,58000.0
2014-04-14 11:40:00,26.53,26.53,26.49,26.49,49500.0,22.3977,22.3977,22.3639,22.3639,49500.0
2014-04-14 11:50:00,26.49,26.5,26.47,26.47,37500.0,22.3639,22.3724,22.3471,22.3471,37500.0
2014-04-14 12:00:00,26.46,26.48,26.46,26.47,41500.0,22.3386,22.3555,22.3386,22.3471,41500.0
2014-04-14 12:10:00,26.49,26.52,26.49,26.51,63500.0,22.3639,22.3893,22.3639,22.3808,63500.0
2014-04-14 12:20:00,26.5,26.51,26.49,26.51,16000.0,22.3724,22.3808,22.3639,22.3808,16000.0
2014-04-14 12:30:00,26.51,26.55,26.51,26.54,20000.0,22.3808,22.4146,22.3808,22.4062,20000.0
2014-04-14 12:40:00,26.54,26.54,26.52,26.53,30000.0,22.4062,22.4062,22.3893,22.3977,30000.0
2014-04-14 12:50:00,26.52,26.54,26.51,26.52,28000.0,22.3893,22.4062,22.3808,22.3893,28000.0
2014-04-14 13:00:00,26.52,26.52,26.5,26.52,18000.0,22.3893,22.3893,22.3724,22.3893,18000.0
2014-04-14 13:10:00,26.51,26.51,26.48,26.49,22000.0,22.3808,22.3808,22.3555,22.3639,22000.0
2014-04-14 13:20:00,26.49,26.49,26.46,26.46,30000.0,22.3639,22.3639,22.3386,22.3386,30000.0
2014-04-14 13:30:00,26.48,26.51,26.48,26.51,15000.0,22.3555,22.3808,22.3555,22.3808,15000.0
2014-04-14 13:40:00,26.51,26.51,26.48,26.48,19000.0,22.3808,22.3808,22.3555,22.3555,19000.0
2014-04-14 13:50:00,26.47,26.47,26.44,26.45,30000.0,22.3471,22.3471,22.3217,22.3302,30000.0
2014-04-14 14:00:00,26.44,26.46,26.42,26.46,39000.0,22.3217,22.3386,22.3048,22.3386,39000.0
2014-04-14 14:10:00,26.46,26.46,26.41,26.42,29000.0,22.3386,22.3386,22.2964,22.3048,29000.0
2014-04-14 14:20:00,26.41,26.42,26.38,26.38,67500.0,22.2964,22.3048,22.2711,22.2711,67500.0
2014-04-14 14:30:00,26.37,26.39,26.36,26.38,27500.0,22.2626,22.2795,22.2542,22.2711,27500.0
2014-04-14 14:40:00,26.38,26.4,26.36,26.4,118500.0,22.2711,22.288,22.2542,22.288,118500.0
2014-04-14 14:50:00,26.41,26.41,26.37,26.37,57500.0,22.2964,22.2964,22.2626,22.2626,57500.0
2014-04-14 15:00:00,26.36,26.36,26.3,26.3,144000.0,22.2542,22.2542,22.2035,22.2035,144000.0
2014-04-14 15:10:00,26.3,26.31,26.23,26.26,102500.0,22.2035,22.212,22.1444,22.1698,102500.0
2014-04-14 15:20:00,26.26,26.3,26.26,26.3,60500.0,22.1698,22.2035,22.1698,22.2035,60500.0
2014-04-14 15:30:00,26.32,26.37,26.32,26.36,59500.0,22.2204,22.2626,22.2204,22.2542,59500.0
2014-04-14 15:40:00,26.37,26.41,26.35,26.4,59000.0,22.2626,22.2964,22.2458,22.288,59000.0
2014-04-14 15:50:00,26.4,26.44,26.4,26.42,298500.0,22.288,22.3217,22.288,22.3048,298500.0
2014-04-15 09:30:00,26.52,26.56,26.46,26.56,142000.0,22.3893,22.423,22.3386,22.423,142000.0
2014-04-15 09:40:00,26.57,26.63,26.57,26.63,42500.0,22.4315,22.4821,22.4315,22.4821,42500.0
2014-04-15 09:50:00,26.63,26.65,26.62,26.62,25500.0,22.4821,22.499,22.4737,22.4737,25500.0
2014-04-15 10:00:00,26.63,26.66,26.56,26.57,54000.0,22.4821,22.5075,22.423,22.4315,54000.0
2014-04-15 10:10:00,26.57,26.57,26.47,26.48,61000.0,22.4315,22.4315,22.3471,22.3555,61000.0
2014-04-15 10:20:00,26.47,26.47,26.36,26.38,116500.0,22.3471,22.3471,22.2542,22.2711,116500.0
2014-04-15 10:30:00,26.36,26.42,26.31,26.4,66000.0,22.2542,22.3048,22.212,22.288,66000.0
2014-04-15 10:40:00,26.41,26.47,26.4,26.43,32000.0,22.2964,22.3471,22.288,22.3133,32000.0
2014-04-15 10:50:00,26.44,26.45,26.33,26.36,65500.0,22.3217,22.3302,22.2289,22.2542,65500.0
2014-04-15 11:00:00,26.35,26.37,26.27,26.31,56500.0,22.2458,22.2626,22.1782,22.212,56500.0
2014-04-15 11:10:00,26.31,26.33,26.27,26.32,61500.0,22.212,22.2289,22.1782,22.2204,61500.0
2014-04-15 11:20:00,26.33,26.36,26.32,26.34,26000.0,22.2289,22.2542,22.2204,22.2373,26000.0
2014-04-15 11:30:00,26.35,26.41,26.33,26.37,70000.0,22.2458,22.2964,22.2289,22.2626,70000.0
2014-04-15 11:40:00,26.36,26.37,26.26,26.27,102000.0,22.2542,22.2626,22.1698,22.1782,102000.0
2014-04-15 11:50:00,26.26,26.3,26.25,26.26,46500.0,22.1698,22.2035,22.1613,22.1698,46500.0
2014-04-15 12:00:00,26.26,26.26,26.19,26.22,114500.0,22.1698,22.1698,22.1107,22.136,114500.0
2014-04-15 12:10:00,26.21,26.26,26.2,26.23,48000.0,22.1276,22.1698,22.1191,22.1444,48000.0
2014-04-15 12:20:00,26.23,26.24,26.19,26.24,60500.0,22.1444,22.1529,22.1107,22.1529,60500.0
2014-04-15 12:30:00,26.24,26.25,26.21,26.23,47000.0,22.1529,22.1613,22.1276,22.1444,47000.0
2014-04-15 12:40:00,26.23,26.25,26.2,26.21,30500.0,22.1444,22.1613,22.1191,22.1276,30500.0
2014-04-15 12:50:00,26.19,26.22,26.18,26.18,88500.0,22.1107,22.136,22.1022,22.1022,88500.0
2014-04-15 13:00:00,26.18,26.22,26.15,26.21,71000.0,22.1022,22.136,22.0769,22.1276,71000.0
2014-04-15 13:10:00,26.2,26.24,26.18,26.22,28500.0,22.1191,22.1529,22.1022,22.136,28500.0
2014-04-15 13:20:00,26.23,26.26,26.19,26.26,45500.0,22.1444,22.1698,22.1107,22.1698,45500.0
2014-04-15 13:30:00,26.26,26.34,26.24,26.31,205500.0,22.1698,22.2373,22.1529,22.212,205500.0
2014-04-15 13:40:00,26.32,26.35,26.3,26.32,46000.0,22.2204,22.2458,22.2035,22.2204,46000.0
2014-04-15 13:50:00,26.31,26.4,26.31,26.4,62000.0,22.212,22.288,22.212,22.288,62000.0
2014-04-15 14:00:00,26.4,26.45,26.4,26.42,67000.0,22.288,22.3302,22.288,22.3048,67000.0
2014-04-15 14:10:00,26.4,26.44,26.39,26.4,64000.0,22.288,22.3217,22.2795,22.288,64000.0
2014-04-15 14:20:00,26.39,26.44,26.38,26.42,114500.0,22.2795,22.3217,22.2711,22.3048,114500.0
2014-04-15 14:30:00,26.41,26.5,26.41,26.5,112000.0,22.2964,22.3724,22.2964,22.3724,112000.0
2014-04-15 14:40:00,26.51,26.54,26.5,26.54,116000.0,22.3808,22.4062,22.3724,22.4062,116000.0
2014-04-15 14:50:00,26.54,26.58,26.53,26.53,61500.0,22.4062,22.4399,22.3977,22.3977,61500.0
2014-04-15 15:00:00,26.54,26.57,26.51,26.53,58500.0,22.4062,22.4315,22.3808,22.3977,58500.0
2014-04-15 15:10:00,26.53,26.64,26.53,26.64,81000.0,22.3977,22.4906,22.3977,22.4906,81000.0
2014-04-15 15:20:00,26.64,26.64,26.58,26.64,44500.0,22.4906,22.4906,22.4399,22.4906,44500.0
2014-04-15 15:30:00,26.65,26.65,26.59,26.59,40500.0,22.499,22.499,22.4484,22.4484,40500.0
2014-04-15 15:40:00,26.59,26.62,26.55,26.61,73500.0,22.4484,22.4737,22.4146,22.4653,73500.0
2014-04-15 15:50:00,26.61,26.63,26.59,26.61,247500.0,22.4653,22.4821,22.4484,22.4653,247500.0
2014-04-16 09:30:00,26.79,26.81,26.74,26.78,142500.0,22.6172,22.6341,22.575,22.6088,142500.0
2014-04-16 09:40:00,26.78,26.82,26.77,26.77,21500.0,22.6088,22.6425,22.6003,22.6003,21500.0
2014-04-16 09:50:00,26.75,26.78,26.71,26.74,74000.0,22.5834,22.6088,22.5497,22.575,74000.0
2014-04-16 10:00:00,26.73,26.78,26.71,26.73,31500.0,22.5666,22.6088,22.5497,22.5666,31500.0
2014-04-16 10:10:00,26.76,26.78,26.74,26.78,19500.0,22.5919,22.6088,22.575,22.6088,19500.0
2014-04-16 10:20:00,26.79,26.79,26.74,26.74,14500.0,22.6172,22.6172,22.575,22.575,14500.0
2014-04-16 10:30:00,26.75,26.79,26.74,26.78,36000.0,22.5834,22.6172,22.575,22.6088,36000.0
2014-04-16 10:40:00,26.76,26.77,26.71,26.75,29000.0,22.5919,22.6003,22.5497,22.5834,29000.0
2014-04-16 10:50:00,26.74,26.76,26.71,26.71,33500.0,22.575,22.5919,22.5497,22.5497,33500.0
2014-04-16 11:00:00,26.71,26.72,26.68,26.72,62000.0,22.5497,22.5581,22.5244,22.5581,62000.0
2014-04-16 11:10:00,26.72,26.79,26.72,26.77,24000.0,22.5581,22.6172,22.5581,22.6003,24000.0
2014-04-16 11:20:00,26.78,26.78,26.76,26.78,832500.0,22.6088,22.6088,22.5919,22.6088,832500.0
2014-04-16 11:30:00,26.79,26.81,26.76,26.76,136500.0,22.6172,22.6341,22.5919,22.5919,136500.0
2014-04-16 11:40:00,26.77,26.78,26.75,26.77,564000.0,22.6003,22.6088,22.5834,22.6003,564000.0
2014-04-16 11:50:00,26.79,26.8,26.77,26.8,357500.0,22.6172,22.6257,22.6003,22.6257,357500.0
2014-04-16 12:00:00,26.8,26.85,26.79,26.85,36000.0,22.6257,22.6679,22.6172,22.6679,36000.0
2014-04-16 12:10:00,26.85,26.86,26.84,26.85,19000.0,22.6679,22.6763,22.6594,22.6679,19000.0
2014-04-16 12:20:00,26.84,26.87,26.84,26.86,16000.0,22.6594,22.6848,22.6594,22.6763,16000.0
2014-04-16 12:30:00,26.86,26.86,26.83,26.84,14000.0,22.6763,22.6763,22.651,22.6594,14000.0
2014-04-16 12:40:00,26.84,26.84,26.81,26.81,32500.0,22.6594,22.6594,22.6341,22.6341,32500.0
2014-04-16 12:50:00,26.82,26.84,26.78,26.78,33000.0,22.6425,22.6594,22.6088,22.6088,33000.0
2014-04-16 13:00:00,26.78,26.79,26.74,26.77,27500.0,22.6088,22.6172,22.575,22.6003,27500.0
2014-04-16 13:10:00,26.77,26.8,26.76,26.8,10000.0,22.6003,22.6257,22.5919,22.6257,10000.0
2014-04-16 13:20:00,26.81,26.84,26.8,26.83,50000.0,22.6341,22.6594,22.6257,22.651,50000.0
2014-04-16 13:30:00,26.81,26.82,26.77,26.8,42500.0,22.6341,22.6425,22.6003,22.6257,42500.0
2014-04-16 13:40:00,26.82,26.84,26.8,26.83,27500.0,22.6425,22.6594,22.6257,22.651,27500.0
2014-04-16 13:50:00,26.83,26.83,26.8,26.83,22000.0,22.651,22.651,22.6257,22.651,22000.0
2014-04-16 14:00:00,26.84,26.84,26.79,26.82,76000.0,22.6594,22.6594,22.6172,22.6425,76000.0
2014-04-16 14:10:00,26.82,26.83,26.76,26.79,32500.0,22.6425,22.651,22.5919,22.6172,32500.0
2014-04-16 14:20:00,26.79,26.82,26.78,26.82,35500.0,22.6172,22.6425,22.6088,22.6425,35500.0
2014-04-16 14:30:00,26.82,26.85,26.82,26.83,32000.0,22.6425,22.6679,22.6425,22.651,32000.0
2014-04-16 14:40:00,26.82,26.88,26.82,26.87,26000.0,22.6425,22.6932,22.6425,22.6848,26000.0
2014-04-16 14:50:00,26.87,26.89,26.87,26.89,31500.0,22.6848,22.7016,22.6848,22.7016,31500.0
2014-04-16 15:00:00,26.89,26.89,26.86,26.88,76500.0,22.7016,22.7016,22.6763,22.6932,76500.0
2014-04-16 15:10:00,26.88,26.88,26.88,26.88,11500.0,22.6932,22.6932,22.6932,22.6932,11500.0
2014-04-16 15:20:00,26.88,26.9,26.87,26.9,47000.0,22.6932,22.7101,22.6848,22.7101,47000.0
2014-04-16 15:30:00,26.89,26.9,26.87,26.89,35500.0,22.7016,22.7101,22.6848,22.7016,35500.0
2014-04-16 15:40:00,26.89,26.91,26.89,26.9,316000.0,22.7016,22.7185,22.7016,22.7101,316000.0
2014-04-16 15:50:00,26.9,26.91,26.89,26.9,404500.0,22.7101,22.7185,22.7016,22.7101,404500.0
2014-04-17 09:30:00,26.86,26.92,26.85,26.9,125000.0,22.6763,22.727,22.6679,22.7101,125000.0
2014-04-17 09:40:00,26.9,26.93,26.88,26.89,154500.0,22.7101,22.7354,22.6932,22.7016,154500.0
2014-04-17 09:50:00,26.89,26.9,26.84,26.89,49500.0,22.7016,22.7101,22.6594,22.7016,49500.0
2014-04-17 10:00:00,26.89,26.91,26.84,26.9,94500.0,22.7016,22.7185,22.6594,22.7101,94500.0
2014-04-17 10:10:00,26.92,26.94,26.87,26.88,42000.0,22.727,22.7439,22.6848,22.6932,42000.0
2014-04-17 10:20:00,26.89,27.0,26.89,27.0,52000.0,22.7016,22.7945,22.7016,22.7945,52000.0
2014-04-17 10:30:00,27.0,27.03,27.0,27.02,81500.0,22.7945,22.8198,22.7945,22.8114,81500.0
2014-04-17 10:40:00,27.03,27.03,26.98,26.98,42500.0,22.8198,22.8198,22.7776,22.7776,42500.0
2014-04-17 10:50:00,26.99,27.02,26.98,27.01,73500.0,22.7861,22.8114,22.7776,22.803,73500.0
2014-04-17 11:00:00,27.02,27.02,27.0,27.02,53500.0,22.8114,22.8114,22.7945,22.8114,53500.0
2014-04-17 11:10:00,27.02,27.02,26.96,26.96,50000.0,22.8114,22.8114,22.7607,22.7607,50000.0
2014-04-17 11:20:00,26.98,27.0,26.98,26.99,55000.0,22.7776,22.7945,22.7776,22.7861,55000.0
2014-04-17 11:30:00,26.99,26.99,26.94,26.95,21000.0,22.7861,22.7861,22.7439,22.7523,21000.0
2014-04-17 11:40:00,26.95,26.97,26.94,26.96,13500.0,22.7523,22.7692,22.7439,22.7607,13500.0
2014-04-17 11:50:00,26.95,26.95,26.94,26.94,36000.0,22.7523,22.7523,22.7439,22.7439,36000.0
2014-04-17 12:00:00,26.94,26.97,26.94,26.96,16000.0,22.7439,22.7692,22.7439,22.7607,16000.0
2014-04-17 12:10:00,26.96,26.96,26.91,26.91,25000.0,22.7607,22.7607,22.7185,22.7185,25000.0
2014-04-17 12:20:00,26.9,26.92,26.89,26.92,50500.0,22.7101,22.727,22.7016,22.727,50500.0
2014-04-17 12:30:00,26.92,26.93,26.89,26.93,66000.0,22.727,22.7354,22.7016,22.7354,66000.0
2014-04-17 12:40:00,26.93,26.94,26.92,26.93,28000.0,22.7354,22.7439,22.727,22.7354,28000.0
2014-04-17 12:50:00,26.95,26.95,26.93,26.94,35000.0,22.7523,22.7523,22.7354,22.7439,35000.0
2014-04-17 13:00:00,26.93,26.98,26.93,26.97,41500.0,22.7354,22.7776,22.7354,22.7692,41500.0
2014-04-17 13:10:00,26.97,27.0,26.95,26.95,60500.0,22.7692,22.7945,22.7523,22.7523,60500.0
2014-04-17 13:20:00,26.96,26.96,26.94,26.95,44000.0,22.7607,22.7607,22.7439,22.7523,44000.0
2014-04-17 13:30:00,26.97,26.97,26.95,26.97,42500.0,22.7692,22.7692,22.7523,22.7692,42500.0
2014-04-17 13:40:00,26.97,27.0,26.97,26.99,21000.0,22.7692,22.7945,22.7692,22.7861,21000.0
2014-04-17 13:50:00,26.98,27.0,26.98,26.99,51500.0,22.7776,22.7945,22.7776,22.7861,51500.0
2014-04-17 14:00:00,26.99,26.99,26.98,26.99,15000.0,22.7861,22.7861,22.7776,22.7861,15000.0
2014-04-17 14:10:00,26.99,27.0,26.99,27.0,9500.0,22.7861,22.7945,22.7861,22.7945,9500.0
2014-04-17 14:20:00,27.0,27.03,27.0,27.02,35500.0,22.7945,22.8198,22.7945,22.8114,35500.0
2014-04-17 14:30:00,27.02,27.02,26.99,27.0,21000.0,22.8114,22.8114,22.7861,22.7945,21000.0
2014-04-17 14:40:00,27.01,27.01,26.98,26.98,22000.0,22.803,22.803,22.7776,22.7776,22000.0
2014-04-17 14:50:00,26.98,26.99,26.97,26.99,55000.0,22.7776,22.7861,22.7692,22.7861,55000.0
2014-04-17 15:00:00,26.99,27.0,26.97,27.0,105500.0,22.7861,22.7945,22.7692,22.7945,105500.0
2014-04-17 15:10:00,27.01,27.03,27.01,27.01,15000.0,22.803,22.8198,22.803,22.803,15000.0
2014-04-17 15:20:00,27.01,27.02,27.01,27.02,14000.0,22.803,22.8114,22.803,22.8114,14000.0
2014-04-17 15:30:00,27.02,27.02,26.99,26.99,15500.0,22.8114,22.8114,22.7861,22.7861,15500.0
2014-04-17 15:40:00,26.99,27.0,26.98,26.99,46000.0,22.7861,22.7945,22.7776,22.7861,46000.0
2014-04-17 15:50:00,26.99,27.0,26.96,26.96,128000.0,22.7861,22.7945,22.7607,22.7607,128000.0
2014-04-21 09:30:00,26.98,26.99,26.92,26.94,149500.0,22.7776,22.7861,22.727,22.7439,149500.0
2014-04-21 09:40:00,26.94,26.99,26.93,26.98,242000.0,22.7439,22.7861,22.7354,22.7776,242000.0
2014-04-21 09:50:00,26.98,27.03,26.98,27.03,103500.0,22.7776,22.8198,22.7776,22.8198,103500.0
2014-04-21 10:00:00,27.03,27.07,27.03,27.06,72000.0,22.8198,22.8536,22.8198,22.8452,72000.0
2014-04-21 10:10:00,27.06,27.06,27.0,27.01,66500.0,22.8452,22.8452,22.7945,22.803,66500.0
2014-04-21 10:20:00,27.0,27.0,26.98,26.98,46500.0,22.7945,22.7945,22.7776,22.7776,46500.0
2014-04-21 10:30:00,26.96,26.96,26.89,26.89,41500.0,22.7607,22.7607,22.7016,22.7016,41500.0
2014-04-21 10:40:00,26.89,26.93,26.89,26.93,21500.0,22.7016,22.7354,22.7016,22.7354,21500.0
2014-04-21 10:50:00,26.94,26.95,26.9,26.93,138000.0,22.7439,22.7523,22.7101,22.7354,138000.0
2014-04-21 11:00:00,26.95,26.97,26.93,26.96,86000.0,22.7523,22.7692,22.7354,22.7607,86000.0
2014-04-21 11:10:00,26.97,27.03,26.97,27.03,33000.0,22.7692,22.8198,22.7692,22.8198,33000.0
2014-04-21 11:20:00,27.02,27.02,27.0,27.0,24000.0,22.8114,22.8114,22.7945,22.7945,24000.0
2014-04-21 11:30:00,27.01,27.02,27.0,27.01,13000.0,22.803,22.8114,22.7945,22.803,13000.0
2014-04-21 11:40:00,27.01,27.03,26.99,27.01,18000.0,22.803,22.8198,22.7861,22.803,18000.0
2014-04-21 11:50:00,27.0,27.03,27.0,27.03,30500.0,22.7945,22.8198,22.7945,22.8198,30500.0
2014-04-21 12:00:00,27.03,27.04,27.02,27.04,18500.0,22.8198,22.8283,22.8114,22.8283,18500.0
2014-04-21 12:10:00,27.02,27.04,27.01,27.03,15000.0,22.8114,22.8283,22.803,22.8198,15000.0
2014-04-21 12:20:00,27.03,27.03,26.99,27.01,29500.0,22.8198,22.8198,22.7861,22.803,29500.0
2014-04-21 12:30:00,27.01,27.01,26.97,26.97,28500.0,22.803,22.803,22.7692,22.7692,28500.0
2014-04-21 12:40:00,26.99,27.01,26.99,26.99,8000.0,22.7861,22.803,22.7861,22.7861,8000.0
2014-04-21 12:50:00,26.99,27.0,26.99,27.0,7000.0,22.7861,22.7945,22.7861,22.7945,7000.0
2014-04-21 13:00:00,27.0,27.0,26.99,26.99,27500.0,22.7945,22.7945,22.7861,22.7861,27500.0
2014-04-21 13:10:00,26.99,27.01,26.99,27.0,20000.0,22.7861,22.803,22.7861,22.7945,20000.0
2014-04-21 13:20:00,26.99,27.0,26.99,26.99,41500.0,22.7861,22.7945,22.7861,22.7861,41500.0
2014-04-21 13:30:00,27.0,27.0,26.99,27.0,12500.0,22.7945,22.7945,22.7861,22.7945,12500.0
2014-04-21 13:40:00,26.99,27.0,26.98,26.98,19000.0,22.7861,22.7945,22.7776,22.7776,19000.0
2014-04-21 13:50:00,26.99,27.01,26.99,27.0,20500.0,22.7861,22.803,22.7861,22.7945,20500.0
2014-04-21 14:00:00,27.01,27.02,27.0,27.01,274500.0,22.803,22.8114,22.7945,22.803,274500.0
2014-04-21 14:10:00,27.0,27.01,26.99,27.0,95000.0,22.7945,22.803,22.7861,22.7945,95000.0
2014-04-21 14:20:00,27.0,27.02,26.99,27.01,48500.0,22.7945,22.8114,22.7861,22.803,48500.0
2014-04-21 14:30:00,27.01,27.03,27.01,27.03,57500.0,22.803,22.8198,22.803,22.8198,57500.0
2014-04-21 14:40:00,27.04,27.04,27.03,27.03,39000.0,22.8283,22.8283,22.8198,22.8198,39000.0
2014-04-21 14:50:00,27.04,27.04,27.02,27.03,22500.0,22.8283,22.8283,22.8114,22.8198,22500.0
2014-04-21 15:00:00,27.03,27.04,27.02,27.02,18500.0,22.8198,22.8283,22.8114,22.8114,18500.0
2014-04-21 15:10:00,27.0,27.02,27.0,27.0,56000.0,22.7945,22.8114,22.7945,22.7945,56000.0
2014-04-21 15:20:00,27.0,27.01,26.98,27.0,103000.0,22.7945,22.803,22.7776,22.7945,103000.0
2014-04-21 15:30:00,27.0,27.01,26.99,27.01,16000.0,22.7945,22.803,22.7861,22.803,16000.0
2014-04-21 15:40:00,27.02,27.02,27.01,27.02,19500.0,22.8114,22.8114,22.803,22.8114,19500.0
2014-04-21 15:50:00,27.02,27.04,27.02,27.04,128500.0,22.8114,22.8283,22.8114,22.8283,128500.0
2014-04-22 09:30:00,27.09,27.13,27.08,27.11,87000.0,22.8705,22.9043,22.862,22.8874,87000.0
2014-04-22 09:40:00,27.11,27.11,27.06,27.08,63000.0,22.8874,22.8874,22.8452,22.862,63000.0
2014-04-22 09:50:00,27.08,27.15,27.08,27.14,50500.0,22.862,22.9211,22.862,22.9127,50500.0
2014-04-22 10:00:00,27.14,27.19,27.12,27.17,80500.0,22.9127,22.9549,22.8958,22.938,80500.0
2014-04-22 10:10:00,27.17,27.19,27.15,27.16,76500.0,22.938,22.9549,22.9211,22.9296,76500.0
2014-04-22 10:20:00,27.16,27.17,27.16,27.16,17000.0,22.9296,22.938,22.9296,22.9296,17000.0
2014-04-22 10:30:00,27.16,27.18,27.15,27.15,42000.0,22.9296,22.9465,22.9211,22.9211,42000.0
2014-04-22 10:40:00,27.15,27.15,27.14,27.14,76500.0,22.9211,22.9211,22.9127,22.9127,76500.0
2014-04-22 10:50:00,27.14,27.17,27.13,27.16,56000.0,22.9127,22.938,22.9043,22.9296,56000.0
2014-04-22 11:00:00,27.16,27.2,27.16,27.19,82000.0,22.9296,22.9634,22.9296,22.9549,82000.0
2014-04-22 11:10:00,27.19,27.21,27.19,27.21,58000.0,22.9549,22.9718,22.9549,22.9718,58000.0
2014-04-22 11:20:00,27.21,27.23,27.21,27.23,94500.0,22.9718,22.9887,22.9718,22.9887,94500.0
2014-04-22 11:30:00,27.23,27.25,27.23,27.25,61000.0,22.9887,23.0056,22.9887,23.0056,61000.0
2014-04-22 11:40:00,27.25,27.25,27.22,27.23,45000.0,23.0056,23.0056,22.9802,22.9887,45000.0
2014-04-22 11:50:00,27.23,27.23,27.23,27.23,33000.0,22.9887,22.9887,22.9887,22.9887,33000.0
2014-04-22 12:00:00,27.23,27.25,27.23,27.25,27500.0,22.9887,23.0056,22.9887,23.0056,27500.0
2014-04-22 12:10:00,27.25,27.26,27.24,27.26,43500.0,23.0056,23.014,22.9971,23.014,43500.0
2014-04-22 12:20:00,27.25,27.28,27.25,27.27,54000.0,23.0056,23.0309,23.0056,23.0225,54000.0
2014-04-22 12:30:00,27.28,27.28,27.27,27.27,19500.0,23.0309,23.0309,23.0225,23.0225,19500.0
2014-04-22 12:40:00,27.27,27.27,27.26,27.26,17000.0,23.0225,23.0225,23.014,23.014,17000.0
2014-04-22 12:50:00,27.26,27.28,27.26,27.28,27500.0,23.014,23.0309,23.014,23.0309,27500.0
2014-04-22 13:00:00,27.28,27.28,27.27,27.27,32000.0,23.0309,23.0309,23.0225,23.0225,32000.0
2014-04-22 13:10:00,27.27,27.28,27.26,27.28,89500.0,23.0225,23.0309,23.014,23.0309,89500.0
2014-04-22 13:20:00,27.28,27.29,27.28,27.28,263500.0,23.0309,23.0393,23.0309,23.0309,263500.0
2014-04-22 13:30:00,27.29,27.31,27.28,27.3,71500.0,23.0393,23.0562,23.0309,23.0478,71500.0
2014-04-22 13:40:00,27.3,27.31,27.29,27.29,22000.0,23.0478,23.0562,23.0393,23.0393,22000.0
2014-04-22 13:50:00,27.3,27.3,27.29,27.29,16000.0,23.0478,23.0478,23.0393,23.0393,16000.0
2014-04-22 14:00:00,27.29,27.29,27.28,27.28,15000.0,23.0393,23.0393,23.0309,23.0309,15000.0
2014-04-22 14:10:00,27.28,27.29,27.28,27.29,23000.0,23.0309,23.0393,23.0309,23.0393,23000.0
2014-04-22 14:20:00,27.29,27.3,27.27,27.27,33500.0,23.0393,23.0478,23.0225,23.0225,33500.0
2014-04-22 14:30:00,27.28,27.3,27.27,27.3,45500.0,23.0309,23.0478,23.0225,23.0478,45500.0
2014-04-22 14:40:00,27.3,27.3,27.28,27.29,53500.0,23.0478,23.0478,23.0309,23.0393,53500.0
2014-04-22 14:50:00,27.29,27.3,27.29,27.29,51000.0,23.0393,23.0478,23.0393,23.0393,51000.0
2014-04-22 15:00:00,27.28,27.29,27.26,27.26,36000.0,23.0309,23.0393,23.014,23.014,36000.0
2014-04-22 15:10:00,27.26,27.26,27.25,27.25,34500.0,23.014,23.014,23.0056,23.0056,34500.0
2014-04-22 15:20:00,27.25,27.26,27.25,27.25,35500.0,23.0056,23.014,23.0056,23.0056,35500.0
2014-04-22 15:30:00,27.25,27.26,27.24,27.25,130500.0,23.0056,23.014,22.9971,23.0056,130500.0
2014-04-22 15:40:00,27.25,27.25,27.24,27.24,73500.0,23.0056,23.0056,22.9971,22.9971,73500.0
2014-04-22 15:50:00,27.25,27.25,27.23,27.23,140500.0,23.0056,23.0056,22.9887,22.9887,140500.0
2014-04-23 09:30:00,27.25,27.26,27.22,27.26,111500.0,23.0056,23.014,22.9802,23.014,111500.0
2014-04-23 09:40:00,27.26,27.32,27.23,27.24,21500.0,23.014,23.0647,22.9887,22.9971,21500.0
2014-04-23 09:50:00,27.25,27.26,27.23,27.25,8000.0,23.0056,23.014,22.9887,23.0056,8000.0
2014-04-23 10:00:00,27.25,27.25,27.16,27.18,81000.0,23.0056,23.0056,22.9296,22.9465,81000.0
2014-04-23 10:10:00,27.18,27.24,27.18,27.23,33000.0,22.9465,22.9971,22.9465,22.9887,33000.0
2014-04-23 10:20:00,27.25,27.28,27.25,27.27,26500.0,23.0056,23.0309,23.0056,23.0225,26500.0
2014-04-23 10:30:00,27.28,27.28,27.25,27.26,153500.0,23.0309,23.0309,23.0056,23.014,153500.0
2014-04-23 10:40:00,27.27,27.32,27.27,27.3,44500.0,23.0225,23.0647,23.0225,23.0478,44500.0
2014-04-23 10:50:00,27.29,27.3,27.26,27.26,30500.0,23.0393,23.0478,23.014,23.014,30500.0
2014-04-23 11:00:00,27.28,27.28,27.25,27.26,42500.0,23.0309,23.0309,23.0056,23.014,42500.0
2014-04-23 11:10:00,27.26,27.26,27.21,27.23,41500.0,23.014,23.014,22.9718,22.9887,41500.0
2014-04-23 11:20:00,27.23,27.24,27.2,27.22,20500.0,22.9887,22.9971,22.9634,22.9802,20500.0
2014-04-23 11:30:00,27.23,27.27,27.23,27.26,44000.0,22.9887,23.0225,22.9887,23.014,44000.0
2014-04-23 11:40:00,27.27,27.27,27.24,27.25,50000.0,23.0225,23.0225,22.9971,23.0056,50000.0
2014-04-23 11:50:00,27.26,27.28,27.25,27.28,30500.0,23.014,23.0309,23.0056,23.0309,30500.0
2014-04-23 12:00:00,27.27,27.27,27.24,27.25,11000.0,23.0225,23.0225,22.9971,23.0056,11000.0
2014-04-23 12:10:00,27.25,27.25,27.24,27.24,31500.0,23.0056,23.0056,22.9971,22.9971,31500.0
2014-04-23 12:20:00,27.25,27.25,27.22,27.24,66000.0,23.0056,23.0056,22.9802,22.9971,66000.0
2014-04-23 12:30:00,27.24,27.27,27.24,27.26,33000.0,22.9971,23.0225,22.9971,23.014,33000.0
2014-04-23 12:40:00,27.27,27.27,27.26,27.26,37000.0,23.0225,23.0225,23.014,23.014,37000.0
2014-04-23 12:50:00,27.27,27.27,27.25,27.25,12500.0,23.0225,23.0225,23.0056,23.0056,12500.0
2014-04-23 13:00:00,27.25,27.26,27.24,27.25,29500.0,23.0056,23.014,22.9971,23.0056,29500.0
2014-04-23 13:10:00,27.24,27.25,27.22,27.24,20000.0,22.9971,23.0056,22.9802,22.9971,20000.0
2014-04-23 13:20:00,27.24,27.27,27.24,27.27,24500.0,22.9971,23.0225,22.9971,23.0225,24500.0
2014-04-23 13:30:00,27.27,27.27,27.22,27.22,32500.0,23.0225,23.0225,22.9802,22.9802,32500.0
2014-04-23 13:40:00,27.23,27.25,27.21,27.22,31000.0,22.9887,23.0056,22.9718,22.9802,31000.0
2014-04-23 13:50:00,27.22,27.23,27.22,27.23,173500.0,22.9802,22.9887,22.9802,22.9887,173500.0
2014-04-23 14:00:00,27.22,27.23,27.21,27.23,20000.0,22.9802,22.9887,22.9718,22.9887,20000.0
2014-04-23 14:10:00,27.23,27.23,27.19,27.19,23500.0,22.9887,22.9887,22.9549,22.9549,23500.0
2014-04-23 14:20:00,27.19,27.22,27.19,27.22,120000.0,22.9549,22.9802,22.9549,22.9802,120000.0
2014-04-23 14:30:00,27.23,27.23,27.2,27.21,37000.0,22.9887,22.9887,22.9634,22.9718,37000.0
2014-04-23 14:40:00,27.21,27.22,27.19,27.19,54500.0,22.9718,22.9802,22.9549,22.9549,54500.0
2014-04-23 14:50:00,27.19,27.22,27.19,27.21,28000.0,22.9549,22.9802,22.9549,22.9718,28000.0
2014-04-23 15:00:00,27.21,27.24,27.2,27.24,25000.0,22.9718,22.9971,22.9634,22.9971,25000.0
2014-04-23 15:10:00,27.23,27.24,27.22,27.22,41500.0,22.9887,22.9971,22.9802,22.9802,41500.0
2014-04-23 15:20:00,27.23,27.24,27.21,27.22,46500.0,22.9887,22.9971,22.9718,22.9802,46500.0
2014-04-23 15:30:00,27.22,27.23,27.21,27.22,88000.0,22.9802,22.9887,22.9718,22.9802,88000.0
2014-04-23 15:40:00,27.22,27.22,27.19,27.2,159500.0,22.9802,22.9802,22.9549,22.9634,159500.0
2014-04-23 15:50:00,27.21,27.21,27.19,27.19,87000.0,22.9718,22.9718,22.9549,22.9549,87000.0
2014-04-24 09:30:00,27.31,27.31,27.22,27.23,97500.0,23.0562,23.0562,22.9802,22.9887,97500.0
2014-04-24 09:40:00,27.2,27.2,27.01,27.03,52000.0,22.9634,22.9634,22.803,22.8198,52000.0
2014-04-24 09:50:00,27.03,27.11,27.03,27.08,32500.0,22.8198,22.8874,22.8198,22.862,32500.0
2014-04-24 10:00:00,27.08,27.08,26.99,27.01,108500.0,22.862,22.862,22.7861,22.803,108500.0
2014-04-24 10:10:00,27.01,27.12,26.99,27.12,30000.0,22.803,22.8958,22.7861,22.8958,30000.0
2014-04-24 10:20:00,27.14,27.15,27.11,27.15,97500.0,22.9127,22.9211,22.8874,22.9211,97500.0
2014-04-24 10:30:00,27.16,27.19,27.14,27.19,32500.0,22.9296,22.9549,22.9127,22.9549,32500.0
2014-04-24 10:40:00,27.18,27.18,27.14,27.14,29500.0,22.9465,22.9465,22.9127,22.9127,29500.0
2014-04-24 10:50:00,27.13,27.14,27.11,27.14,32000.0,22.9043,22.9127,22.8874,22.9127,32000.0
2014-04-24 11:00:00,27.13,27.18,27.11,27.18,19500.0,22.9043,22.9465,22.8874,22.9465,19500.0
2014-04-24 11:10:00,27.18,27.25,27.18,27.25,48500.0,22.9465,23.0056,22.9465,23.0056,48500.0
2014-04-24 11:20:00,27.25,27.28,27.25,27.26,48500.0,23.0056,23.0309,23.0056,23.014,48500.0
2014-04-24 11:30:00,27.26,27.3,27.26,27.3,37500.0,23.014,23.0478,23.014,23.0478,37500.0
2014-04-24 11:40:00,27.3,27.3,27.26,27.26,27000.0,23.0478,23.0478,23.014,23.014,27000.0
2014-04-24 11:50:00,27.26,27.27,27.23,27.27,22000.0,23.014,23.0225,22.9887,23.0225,22000.0
2014-04-24 12:00:00,27.27,27.28,27.26,27.26,19500.0,23.0225,23.0309,23.014,23.014,19500.0
2014-04-24 12:10:00,27.26,27.26,27.25,27.25,39500.0,23.014,23.014,23.0056,23.0056,39500.0
2014-04-24 12:20:00,27.26,27.27,27.26,27.26,36500.0,23.014,23.0225,23.014,23.014,36500.0
2014-04-24 12:30:00,27.26,27.27,27.26,27.27,19000.0,23.014,23.0225,23.014,23.0225,19000.0
2014-04-24 12:40:00,27.26,27.26,27.25,27.26,17500.0,23.014,23.014,23.0056,23.014,17500.0
2014-04-24 12:50:00,27.26,27.3,27.24,27.29,53000.0,23.014,23.0478,22.9971,23.0393,53000.0
2014-04-24 13:00:00,27.3,27.3,27.28,27.28,13000.0,23.0478,23.0478,23.0309,23.0309,13000.0
2014-04-24 13:10:00,27.28,27.29,27.28,27.29,28000.0,23.0309,23.0393,23.0309,23.0393,28000.0
2014-04-24 13:20:00,27.28,27.29,27.27,27.27,17500.0,23.0309,23.0393,23.0225,23.0225,17500.0
2014-04-24 13:30:00,27.25,27.26,27.18,27.18,319000.0,23.0056,23.014,22.9465,22.9465,319000.0
2014-04-24 13:40:00,27.17,27.19,27.16,27.17,40500.0,22.938,22.9549,22.9296,22.938,40500.0
2014-04-24 13:50:00,27.17,27.19,27.15,27.16,35000.0,22.938,22.9549,22.9211,22.9296,35000.0
2014-04-24 14:00:00,27.16,27.21,27.16,27.18,42500.0,22.9296,22.9718,22.9296,22.9465,42500.0
2014-04-24 14:10:00,27.17,27.2,27.16,27.18,58000.0,22.938,22.9634,22.9296,22.9465,58000.0
2014-04-24 14:20:00,27.18,27.18,27.16,27.18,77000.0,22.9465,22.9465,22.9296,22.9465,77000.0
2014-04-24 14:30:00,27.18,27.21,27.17,27.21,72500.0,22.9465,22.9718,22.938,22.9718,72500.0
2014-04-24 14:40:00,27.21,27.21,27.18,27.19,219000.0,22.9718,22.9718,22.9465,22.9549,219000.0
2014-04-24 14:50:00,27.19,27.19,27.16,27.18,146000.0,22.9549,22.9549,22.9296,22.9465,146000.0
2014-04-24 15:00:00,27.19,27.22,27.18,27.2,68000.0,22.9549,22.9802,22.9465,22.9634,68000.0
2014-04-24 15:10:00,27.2,27.2,27.18,27.18,34000.0,22.9634,22.9634,22.9465,22.9465,34000.0
2014-04-24 15:20:00,27.18,27.21,27.18,27.19,62500.0,22.9465,22.9718,22.9465,22.9549,62500.0
2014-04-24 15:30:00,27.19,27.2,27.17,27.19,34000.0,22.9549,22.9634,22.938,22.9549,34000.0
2014-04-24 15:40:00,27.2,27.21,27.19,27.19,74000.0,22.9634,22.9718,22.9549,22.9549,74000.0
2014-04-24 15:50:00,27.2,27.21,27.19,27.21,257000.0,22.9634,22.9718,22.9549,22.9718,257000.0
2014-04-25 09:30:00,27.13,27.14,27.06,27.06,70500.0,22.9043,22.9127,22.8452,22.8452,70500.0
2014-04-25 09:40:00,27.08,27.14,27.07,27.08,37000.0,22.862,22.9127,22.8536,22.862,37000.0
2014-04-25 09:50:00,27.07,27.11,27.04,27.06,37000.0,22.8536,22.8874,22.8283,22.8452,37000.0
2014-04-25 10:00:00,27.04,27.05,27.01,27.04,58500.0,22.8283,22.8367,22.803,22.8283,58500.0
2014-04-25 10:10:00,27.05,27.11,27.04,27.09,317500.0,22.8367,22.8874,22.8283,22.8705,317500.0
2014-04-25 10:20:00,27.09,27.1,27.06,27.07,29000.0,22.8705,22.8789,22.8452,22.8536,29000.0
2014-04-25 10:30:00,27.04,27.04,26.96,26.99,27000.0,22.8283,22.8283,22.7607,22.7861,27000.0
2014-04-25 10:40:00,26.97,27.0,26.97,26.98,16000.0,22.7692,22.7945,22.7692,22.7776,16000.0
2014-04-25 10:50:00,26.99,26.99,26.95,26.95,49000.0,22.7861,22.7861,22.7523,22.7523,49000.0
2014-04-25 11:00:00,26.95,26.95,26.9,26.91,120000.0,22.7523,22.7523,22.7101,22.7185,120000.0
2014-04-25 11:10:00,26.9,26.95,26.9,26.94,47000.0,22.7101,22.7523,22.7101,22.7439,47000.0
2014-04-25 11:20:00,26.94,27.01,26.94,27.0,70500.0,22.7439,22.803,22.7439,22.7945,70500.0
2014-04-25 11:30:00,27.01,27.02,27.0,27.0,54000.0,22.803,22.8114,22.7945,22.7945,54000.0
2014-04-25 11:40:00,27.0,27.0,26.94,26.94,27000.0,22.7945,22.7945,22.7439,22.7439,27000.0
2014-04-25 11:50:00,26.96,27.01,26.95,26.98,481000.0,22.7607,22.803,22.7523,22.7776,481000.0
2014-04-25 12:00:00,26.97,26.98,26.95,26.98,46500.0,22.7692,22.7776,22.7523,22.7776,46500.0
2014-04-25 12:10:00,26.98,26.99,26.96,26.96,22500.0,22.7776,22.7861,22.7607,22.7607,22500.0
2014-04-25 12:20:00,26.95,26.98,26.95,26.96,5000.0,22.7523,22.7776,22.7523,22.7607,5000.0
2014-04-25 12:30:00,26.96,26.97,26.96,26.96,11000.0,22.7607,22.7692,22.7607,22.7607,11000.0
2014-04-25 12:40:00,26.96,26.96,26.93,26.93,18500.0,22.7607,22.7607,22.7354,22.7354,18500.0
2014-04-25 12:50:00,26.93,26.94,26.93,26.93,15500.0,22.7354,22.7439,22.7354,22.7354,15500.0
2014-04-25 13:00:00,26.93,26.93,26.88,26.91,97000.0,22.7354,22.7354,22.6932,22.7185,97000.0
2014-04-25 13:10:00,26.9,26.91,26.89,26.9,17500.0,22.7101,22.7185,22.7016,22.7101,17500.0
2014-04-25 13:20:00,26.91,26.92,26.89,26.91,15500.0,22.7185,22.727,22.7016,22.7185,15500.0
2014-04-25 13:30:00,26.91,26.91,26.86,26.87,29500.0,22.7185,22.7185,22.6763,22.6848,29500.0
2014-04-25 13:40:00,26.88,26.93,26.88,26.92,18500.0,22.6932,22.7354,22.6932,22.727,18500.0
2014-04-25 13:50:00,26.92,26.93,26.9,26.91,16500.0,22.727,22.7354,22.7101,22.7185,16500.0
2014-04-25 14:00:00,26.92,26.92,26.88,26.89,30000.0,22.727,22.727,22.6932,22.7016,30000.0
2014-04-25 14:10:00,26.89,26.89,26.86,26.86,51500.0,22.7016,22.7016,22.6763,22.6763,51500.0
2014-04-25 14:20:00,26.86,26.88,26.85,26.86,55500.0,22.6763,22.6932,22.6679,22.6763,55500.0
2014-04-25 14:30:00,26.86,26.91,26.85,26.91,27000.0,22.6763,22.7185,22.6679,22.7185,27000.0
2014-04-25 14:40:00,26.91,26.91,26.88,26.89,26500.0,22.7185,22.7185,22.6932,22.7016,26500.0
2014-04-25 14:50:00,26.9,26.91,26.87,26.87,41000.0,22.7101,22.7185,22.6848,22.6848,41000.0
2014-04-25 15:00:00,26.87,26.9,26.87,26.89,25000.0,22.6848,22.7101,22.6848,22.7016,25000.0
2014-04-25 15:10:00,26.88,26.89,26.86,26.89,42500.0,22.6932,22.7016,22.6763,22.7016,42500.0
2014-04-25 15:20:00,26.88,26.9,26.88,26.9,21000.0,22.6932,22.7101,22.6932,22.7101,21000.0
2014-04-25 15:30:00,26.9,26.91,26.89,26.89,36000.0,22.7101,22.7185,22.7016,22.7016,36000.0
2014-04-25 15:40:00,26.89,26.92,26.89,26.91,70000.0,22.7016,22.727,22.7016,22.7185,70000.0
2014-04-25 15:50:00,26.91,26.91,26.88,26.89,355000.0,22.7185,22.7185,22.6932,22.7016,355000.0
2014-04-28 09:30:00,27.01,27.03,26.9,26.91,185000.0,22.803,22.8198,22.7101,22.7185,185000.0
2014-04-28 09:40:00,26.91,26.91,26.82,26.82,168000.0,22.7185,22.7185,22.6425,22.6425,168000.0
2014-04-28 09:50:00,26.82,26.93,26.82,26.93,35500.0,22.6425,22.7354,22.6425,22.7354,35500.0
2014-04-28 10:00:00,26.94,27.0,26.92,26.98,83500.0,22.7439,22.7945,22.727,22.7776,83500.0
2014-04-28 10:10:00,26.97,27.05,26.95,27.04,40000.0,22.7692,22.8367,22.7523,22.8283,40000.0
2014-04-28 10:20:00,27.05,27.07,27.03,27.03,27500.0,22.8367,22.8536,22.8198,22.8198,27500.0
2014-04-28 10:30:00,27.03,27.05,26.99,27.0,36500.0,22.8198,22.8367,22.7861,22.7945,36500.0
2014-04-28 10:40:00,26.99,27.02,26.96,26.96,82500.0,22.7861,22.8114,22.7607,22.7607,82500.0
2014-04-28 10:50:00,26.96,26.97,26.93,26.93,33500.0,22.7607,22.7692,22.7354,22.7354,33500.0
2014-04-28 11:00:00,26.93,26.97,26.9,26.92,49000.0,22.7354,22.7692,22.7101,22.727,49000.0
2014-04-28 11:10:00,26.92,26.92,26.83,26.84,41500.0,22.727,22.727,22.651,22.6594,41500.0
2014-04-28 11:20:00,26.85,26.85,26.78,26.79,68000.0,22.6679,22.6679,22.6088,22.6172,68000.0
2014-04-28 11:30:00,26.78,26.84,26.77,26.83,42500.0,22.6088,22.6594,22.6003,22.651,42500.0
2014-04-28 11:40:00,26.83,26.83,26.79,26.79,130000.0,22.651,22.651,22.6172,22.6172,130000.0
2014-04-28 11:50:00,26.79,26.82,26.7,26.71,77000.0,22.6172,22.6425,22.5412,22.5497,77000.0
2014-04-28 12:00:00,26.7,26.73,26.68,26.68,50000.0,22.5412,22.5666,22.5244,22.5244,50000.0
2014-04-28 12:10:00,26.68,26.75,26.68,26.74,59000.0,22.5244,22.5834,22.5244,22.575,59000.0
2014-04-28 12:20:00,26.74,26.75,26.69,26.72,43500.0,22.575,22.5834,22.5328,22.5581,43500.0
2014-04-28 12:30:00,26.73,26.74,26.7,26.7,21500.0,22.5666,22.575,22.5412,22.5412,21500.0
2014-04-28 12:40:00,26.7,26.73,26.7,26.71,39000.0,22.5412,22.5666,22.5412,22.5497,39000.0
2014-04-28 12:50:00,26.71,26.71,26.67,26.68,47000.0,22.5497,22.5497,22.5159,22.5244,47000.0
2014-04-28 13:00:00,26.68,26.68,26.59,26.59,112000.0,22.5244,22.5244,22.4484,22.4484,112000.0
2014-04-28 13:10:00,26.59,26.61,26.54,26.54,44500.0,22.4484,22.4653,22.4062,22.4062,44500.0
2014-04-28 13:20:00,26.54,26.54,26.49,26.53,104000.0,22.4062,22.4062,22.3639,22.3977,104000.0
2014-04-28 13:30:00,26.53,26.55,26.5,26.52,85000.0,22.3977,22.4146,22.3724,22.3893,85000.0
2014-04-28 13:40:00,26.52,26.56,26.52,26.56,47500.0,22.3893,22.423,22.3893,22.423,47500.0
2014-04-28 13:50:00,26.56,26.6,26.56,26.57,48000.0,22.423,22.4568,22.423,22.4315,48000.0
2014-04-28 14:00:00,26.56,26.57,26.52,26.57,70000.0,22.423,22.4315,22.3893,22.4315,70000.0
2014-04-28 14:10:00,26.57,26.64,26.57,26.64,63000.0,22.4315,22.4906,22.4315,22.4906,63000.0
2014-04-28 14:20:00,26.63,26.66,26.63,26.65,45000.0,22.4821,22.5075,22.4821,22.499,45000.0
2014-04-28 14:30:00,26.66,26.68,26.64,26.67,52500.0,22.5075,22.5244,22.4906,22.5159,52500.0
2014-04-28 14:40:00,26.66,26.7,26.63,26.7,38000.0,22.5075,22.5412,22.4821,22.5412,38000.0
2014-04-28 14:50:00,26.71,26.72,26.66,26.66,266500.0,22.5497,22.5581,22.5075,22.5075,266500.0
2014-04-28 15:00:00,26.67,26.76,26.66,26.76,56000.0,22.5159,22.5919,22.5075,22.5919,56000.0
2014-04-28 15:10:00,26.75,26.86,26.75,26.86,77500.0,22.5834,22.6763,22.5834,22.6763,77500.0
2014-04-28 15:20:00,26.86,26.87,26.82,26.82,136000.0,22.6763,22.6848,22.6425,22.6425,136000.0
2014-04-28 15:30:00,26.82,26.86,26.82,26.84,48000.0,22.6425,22.6763,22.6425,22.6594,48000.0
2014-04-28 15:40:00,26.85,26.85,26.81,26.82,75500.0,22.6679,22.6679,22.6341,22.6425,75500.0
2014-04-28 15:50:00,26.81,26.82,26.78,26.8,320500.0,22.6341,22.6425,22.6088,22.6257,320500.0
2014-04-29 09:30:00,26.9,26.94,26.88,26.92,93500.0,22.7101,22.7439,22.6932,22.727,93500.0
2014-04-29 09:40:00,26.94,27.0,26.93,26.94,30500.0,22.7439,22.7945,22.7354,22.7439,30500.0
2014-04-29 09:50:00,26.95,26.99,26.95,26.95,22000.0,22.7523,22.7861,22.7523,22.7523,22000.0
2014-04-29 10:00:00,26.94,26.99,26.93,26.94,52000.0,22.7439,22.7861,22.7354,22.7439,52000.0
2014-04-29 10:10:00,26.91,26.92,26.86,26.89,45000.0,22.7185,22.727,22.6763,22.7016,45000.0
2014-04-29 10:20:00,26.89,26.91,26.82,26.83,41500.0,22.7016,22.7185,22.6425,22.651,41500.0
2014-04-29 10:30:00,26.82,26.9,26.82,26.88,84000.0,22.6425,22.7101,22.6425,22.6932,84000.0
2014-04-29 10:40:00,26.89,26.93,26.88,26.9,42000.0,22.7016,22.7354,22.6932,22.7101,42000.0
2014-04-29 10:50:00,26.91,26.92,26.89,26.9,40500.0,22.7185,22.727,22.7016,22.7101,40500.0
2014-04-29 11:00:00,26.9,26.93,26.9,26.93,54500.0,22.7101,22.7354,22.7101,22.7354,54500.0
2014-04-29 11:10:00,26.92,26.93,26.87,26.88,33500.0,22.727,22.7354,22.6848,22.6932,33500.0
2014-04-29 11:20:00,26.89,26.94,26.89,26.94,43500.0,22.7016,22.7439,22.7016,22.7439,43500.0
2014-04-29 11:30:00,26.94,26.95,26.92,26.93,45500.0,22.7439,22.7523,22.727,22.7354,45500.0
2014-04-29 11:40:00,26.93,26.93,26.9,26.92,48000.0,22.7354,22.7354,22.7101,22.727,48000.0
2014-04-29 11:50:00,26.91,26.94,26.9,26.92,28500.0,22.7185,22.7439,22.7101,22.727,28500.0
2014-04-29 12:00:00,26.93,26.94,26.92,26.93,21000.0,22.7354,22.7439,22.727,22.7354,21000.0
2014-04-29 12:10:00,26.93,26.93,26.9,26.92,21000.0,22.7354,22.7354,22.7101,22.727,21000.0
2014-04-29 12:20:00,26.93,26.95,26.91,26.92,33000.0,22.7354,22.7523,22.7185,22.727,33000.0
2014-04-29 12:30:00,26.93,26.97,26.92,26.95,38500.0,22.7354,22.7692,22.727,22.7523,38500.0
2014-04-29 12:40:00,26.96,26.96,26.95,26.96,19500.0,22.7607,22.7607,22.7523,22.7607,19500.0
2014-04-29 12:50:00,26.95,26.97,26.95,26.95,45500.0,22.7523,22.7692,22.7523,22.7523,45500.0
2014-04-29 13:00:00,26.96,26.96,26.92,26.93,44500.0,22.7607,22.7607,22.727,22.7354,44500.0
2014-04-29 13:10:00,26.92,26.94,26.9,26.91,70000.0,22.727,22.7439,22.7101,22.7185,70000.0
2014-04-29 13:20:00,26.9,26.92,26.9,26.9,45000.0,22.7101,22.727,22.7101,22.7101,45000.0
2014-04-29 13:30:00,26.9,26.91,26.89,26.9,50000.0,22.7101,22.7185,22.7016,22.7101,50000.0
2014-04-29 13:40:00,26.91,26.92,26.88,26.91,36000.0,22.7185,22.727,22.6932,22.7185,36000.0
2014-04-29 13:50:00,26.92,26.95,26.92,26.94,33000.0,22.727,22.7523,22.727,22.7439,33000.0
2014-04-29 14:00:00,26.94,26.95,26.93,26.94,33000.0,22.7439,22.7523,22.7354,22.7439,33000.0
2014-04-29 14:10:00,26.94,26.94,26.92,26.93,69500.0,22.7439,22.7439,22.727,22.7354,69500.0
2014-04-29 14:20:00,26.93,26.95,26.92,26.92,39500.0,22.7354,22.7523,22.727,22.727,39500.0
2014-04-29 14:30:00,26.93,26.94,26.92,26.93,30000.0,22.7354,22.7439,22.727,22.7354,30000.0
2014-04-29 14:40:00,26.92,26.94,26.92,26.94,29500.0,22.727,22.7439,22.727,22.7439,29500.0
2014-04-29 14:50:00,26.94,26.94,26.93,26.93,67000.0,22.7439,22.7439,22.7354,22.7354,67000.0
2014-04-29 15:00:00,26.93,26.94,26.93,26.94,44500.0,22.7354,22.7439,22.7354,22.7439,44500.0
2014-04-29 15:10:00,26.94,26.94,26.92,26.92,22500.0,22.7439,22.7439,22.727,22.727,22500.0
2014-04-29 15:20:00,26.93,26.94,26.91,26.94,30500.0,22.7354,22.7439,22.7185,22.7439,30500.0
2014-04-29 15:30:00,26.93,26.94,26.9,26.91,68500.0,22.7354,22.7439,22.7101,22.7185,68500.0
2014-04-29 15:40:00,26.9,26.91,26.89,26.91,47500.0,22.7101,22.7185,22.7016,22.7185,47500.0
2014-04-29 15:50:00,26.91,26.91,26.89,26.91,221500.0,22.7185,22.7185,22.7016,22.7185,221500.0
2014-04-30 09:30:00,26.87,26.87,26.79,26.83,122000.0,22.6848,22.6848,22.6172,22.651,122000.0
2014-04-30 09:40:00,26.81,26.85,26.78,26.83,29000.0,22.6341,22.6679,22.6088,22.651,29000.0
2014-04-30 09:50:00,26.81,26.84,26.77,26.8,20000.0,22.6341,22.6594,22.6003,22.6257,20000.0
2014-04-30 10:00:00,26.8,26.82,26.76,26.82,39500.0,22.6257,22.6425,22.5919,22.6425,39500.0
2014-04-30 10:10:00,26.83,26.88,26.83,26.87,17000.0,22.651,22.6932,22.651,22.6848,17000.0
2014-04-30 10:20:00,26.86,26.89,26.86,26.88,11000.0,22.6763,22.7016,22.6763,22.6932,11000.0
2014-04-30 10:30:00,26.88,26.9,26.85,26.86,49000.0,22.6932,22.7101,22.6679,22.6763,49000.0
2014-04-30 10:40:00,26.87,26.92,26.87,26.91,24000.0,22.6848,22.727,22.6848,22.7185,24000.0
2014-04-30 10:50:00,26.92,26.95,26.92,26.92,45500.0,22.727,22.7523,22.727,22.727,45500.0
2014-04-30 11:00:00,26.92,26.92,26.88,26.88,37000.0,22.727,22.727,22.6932,22.6932,37000.0
2014-04-30 11:10:00,26.86,26.87,26.84,26.84,36000.0,22.6763,22.6848,22.6594,22.6594,36000.0
2014-04-30 11:20:00,26.84,26.85,26.82,26.84,68000.0,22.6594,22.6679,22.6425,22.6594,68000.0
2014-04-30 11:30:00,26.84,26.86,26.83,26.85,180500.0,22.6594,22.6763,22.651,22.6679,180500.0
2014-04-30 11:40:00,26.86,26.87,26.86,26.87,19500.0,22.6763,22.6848,22.6763,22.6848,19500.0
2014-04-30 11:50:00,26.86,26.88,26.86,26.87,28500.0,22.6763,22.6932,22.6763,22.6848,28500.0
2014-04-30 12:00:00,26.87,26.88,26.86,26.88,51000.0,22.6848,22.6932,22.6763,22.6932,51000.0
2014-04-30 12:10:00,26.88,26.9,26.88,26.89,44500.0,22.6932,22.7101,22.6932,22.7016,44500.0
2014-04-30 12:20:00,26.89,26.89,26.87,26.88,97000.0,22.7016,22.7016,22.6848,22.6932,97000.0
2014-04-30 12:30:00,26.89,26.91,26.88,26.9,38500.0,22.7016,22.7185,22.6932,22.7101,38500.0
2014-04-30 12:40:00,26.91,26.91,26.89,26.91,17000.0,22.7185,22.7185,22.7016,22.7185,17000.0
2014-04-30 12:50:00,26.9,26.92,26.9,26.92,7500.0,22.7101,22.727,22.7101,22.727,7500.0
2014-04-30 13:00:00,26.92,26.93,26.92,26.93,9000.0,22.727,22.7354,22.727,22.7354,9000.0
2014-04-30 13:10:00,26.93,26.93,26.91,26.91,26000.0,22.7354,22.7354,22.7185,22.7185,26000.0
2014-04-30 13:20:00,26.91,26.93,26.9,26.92,16500.0,22.7185,22.7354,22.7101,22.727,16500.0
2014-04-30 13:30:00,26.92,26.92,26.91,26.91,30500.0,22.727,22.727,22.7185,22.7185,30500.0
2014-04-30 13:40:00,26.91,26.91,26.9,26.9,38500.0,22.7185,22.7185,22.7101,22.7101,38500.0
2014-04-30 13:50:00,26.9,26.92,26.9,26.91,44000.0,22.7101,22.727,22.7101,22.7185,44000.0
2014-04-30 14:00:00,26.92,26.98,26.89,26.93,35000.0,22.727,22.7776,22.7016,22.7354,35000.0
2014-04-30 14:10:00,26.91,26.94,26.87,26.92,56500.0,22.7185,22.7439,22.6848,22.727,56500.0
2014-04-30 14:20:00,26.94,26.96,26.94,26.96,64000.0,22.7439,22.7607,22.7439,22.7607,64000.0
2014-04-30 14:30:00,26.96,26.98,26.95,26.95,56000.0,22.7607,22.7776,22.7523,22.7523,56000.0
2014-04-30 14:40:00,26.95,27.03,26.95,27.03,43500.0,22.7523,22.8198,22.7523,22.8198,43500.0
2014-04-30 14:50:00,27.04,27.07,27.02,27.05,57500.0,22.8283,22.8536,22.8114,22.8367,57500.0
2014-04-30 15:00:00,27.05,27.06,27.0,27.0,45000.0,22.8367,22.8452,22.7945,22.7945,45000.0
2014-04-30 15:10:00,26.99,27.01,26.97,27.01,55000.0,22.7861,22.803,22.7692,22.803,55000.0
2014-04-30 15:20:00,27.0,27.04,26.99,27.04,93500.0,22.7945,22.8283,22.7861,22.8283,93500.0
2014-04-30 15:30:00,27.04,27.07,27.04,27.06,102500.0,22.8283,22.8536,22.8283,22.8452,102500.0
2014-04-30 15:40:00,27.05,27.06,27.01,27.04,367000.0,22.8367,22.8452,22.803,22.8283,367000.0
2014-04-30 15:50:00,27.05,27.07,27.04,27.07,196000.0,22.8367,22.8536,22.8283,22.8536,196000.0
2014-05-01 09:30:00,27.04,27.06,26.98,27.03,127000.0,22.8283,22.8452,22.7776,22.8198,127000.0
2014-05-01 09:40:00,27.04,27.09,27.04,27.06,18500.0,22.8283,22.8705,22.8283,22.8452,18500.0
2014-05-01 09:50:00,27.06,27.07,26.97,26.97,148500.0,22.8452,22.8536,22.7692,22.7692,148500.0
2014-05-01 10:00:00,26.98,27.04,26.98,27.04,47000.0,22.7776,22.8283,22.7776,22.8283,47000.0
2014-05-01 10:10:00,27.03,27.03,26.94,26.97,42000.0,22.8198,22.8198,22.7439,22.7692,42000.0
2014-05-01 10:20:00,26.97,27.03,26.96,27.03,34500.0,22.7692,22.8198,22.7607,22.8198,34500.0
2014-05-01 10:30:00,27.03,27.07,27.03,27.06,67500.0,22.8198,22.8536,22.8198,22.8452,67500.0
2014-05-01 10:40:00,27.06,27.11,27.06,27.1,30000.0,22.8452,22.8874,22.8452,22.8789,30000.0
2014-05-01 10:50:00,27.11,27.16,27.11,27.15,27000.0,22.8874,22.9296,22.8874,22.9211,27000.0
2014-05-01 11:00:00,27.15,27.16,27.13,27.13,81500.0,22.9211,22.9296,22.9043,22.9043,81500.0
2014-05-01 11:10:00,27.13,27.14,27.13,27.14,153500.0,22.9043,22.9127,22.9043,22.9127,153500.0
2014-05-01 11:20:00,27.14,27.19,27.12,27.18,28500.0,22.9127,22.9549,22.8958,22.9465,28500.0
2014-05-01 11:30:00,27.18,27.27,27.18,27.23,236500.0,22.9465,23.0225,22.9465,22.9887,236500.0
2014-05-01 11:40:00,27.23,27.26,27.22,27.22,102000.0,22.9887,23.014,22.9802,22.9802,102000.0
2014-05-01 11:50:00,27.22,27.24,27.22,27.22,9500.0,22.9802,22.9971,22.9802,22.9802,9500.0
2014-05-01 12:00:00,27.22,27.25,27.22,27.24,12000.0,22.9802,23.0056,22.9802,22.9971,12000.0
2014-05-01 12:10:00,27.25,27.25,27.23,27.23,82500.0,23.0056,23.0056,22.9887,22.9887,82500.0
2014-05-01 12:20:00,27.21,27.26,27.21,27.26,20500.0,22.9718,23.014,22.9718,23.014,20500.0
2014-05-01 12:30:00,27.25,27.26,27.21,27.21,29500.0,23.0056,23.014,22.9718,22.9718,29500.0
2014-05-01 12:40:00,27.21,27.22,27.18,27.2,17000.0,22.9718,22.9802,22.9465,22.9634,17000.0
2014-05-01 12:50:00,27.2,27.22,27.19,27.2,16000.0,22.9634,22.9802,22.9549,22.9634,16000.0
2014-05-01 13:00:00,27.21,27.21,27.18,27.21,18000.0,22.9718,22.9718,22.9465,22.9718,18000.0
2014-05-01 13:10:00,27.2,27.2,27.16,27.16,58500.0,22.9634,22.9634,22.9296,22.9296,58500.0
2014-05-01 13:20:00,27.16,27.16,27.14,27.14,20500.0,22.9296,22.9296,22.9127,22.9127,20500.0
2014-05-01 13:30:00,27.14,27.15,27.12,27.14,21500.0,22.9127,22.9211,22.8958,22.9127,21500.0
2014-05-01 13:40:00,27.15,27.15,27.1,27.1,55000.0,22.9211,22.9211,22.8789,22.8789,55000.0
2014-05-01 13:50:00,27.09,27.09,27.02,27.03,35000.0,22.8705,22.8705,22.8114,22.8198,35000.0
2014-05-01 14:00:00,27.04,27.09,27.04,27.09,51000.0,22.8283,22.8705,22.8283,22.8705,51000.0
2014-05-01 14:10:00,27.09,27.1,27.06,27.06,75500.0,22.8705,22.8789,22.8452,22.8452,75500.0
2014-05-01 14:20:00,27.06,27.11,27.06,27.11,15500.0,22.8452,22.8874,22.8452,22.8874,15500.0
2014-05-01 14:30:00,27.11,27.11,27.05,27.06,45500.0,22.8874,22.8874,22.8367,22.8452,45500.0
2014-05-01 14:40:00,27.05,27.06,27.02,27.06,24000.0,22.8367,22.8452,22.8114,22.8452,24000.0
2014-05-01 14:50:00,27.05,27.06,27.02,27.03,52000.0,22.8367,22.8452,22.8114,22.8198,52000.0
2014-05-01 15:00:00,27.03,27.04,27.01,27.02,30500.0,22.8198,22.8283,22.803,22.8114,30500.0
2014-05-01 15:10:00,27.02,27.07,27.0,27.05,42000.0,22.8114,22.8536,22.7945,22.8367,42000.0
2014-05-01 15:20:00,27.05,27.06,27.03,27.04,35500.0,22.8367,22.8452,22.8198,22.8283,35500.0
2014-05-01 15:30:00,27.04,27.07,27.03,27.06,17000.0,22.8283,22.8536,22.8198,22.8452,17000.0
2014-05-01 15:40:00,27.06,27.07,27.06,27.06,29500.0,22.8452,22.8536,22.8452,22.8452,29500.0
2014-05-01 15:50:00,27.07,27.12,27.07,27.11,468000.0,22.8536,22.8958,22.8536,22.8874,468000.0
2014-05-02 09:30:00,27.12,27.21,27.06,27.21,196000.0,22.8958,22.9718,22.8452,22.9718,196000.0
2014-05-02 09:40:00,27.22,27.23,27.16,27.19,62500.0,22.9802,22.9887,22.9296,22.9549,62500.0
2014-05-02 09:50:00,27.18,27.24,27.18,27.19,46500.0,22.9465,22.9971,22.9465,22.9549,46500.0
2014-05-02 10:00:00,27.21,27.29,27.2,27.28,70000.0,22.9718,23.0393,22.9634,23.0309,70000.0
2014-05-02 10:10:00,27.29,27.33,27.29,27.32,85500.0,23.0393,23.0731,23.0393,23.0647,85500.0
2014-05-02 10:20:00,27.31,27.35,27.31,27.31,89000.0,23.0562,23.09,23.0562,23.0562,89000.0
2014-05-02 10:30:00,27.32,27.38,27.31,27.36,77000.0,23.0647,23.1153,23.0562,23.0984,77000.0
2014-05-02 10:40:00,27.36,27.37,27.19,27.19,91000.0,23.0984,23.1069,22.9549,22.9549,91000.0
2014-05-02 10:50:00,27.19,27.25,27.16,27.23,65500.0,22.9549,23.0056,22.9296,22.9887,65500.0
2014-05-02 11:00:00,27.22,27.27,27.21,27.26,68000.0,22.9802,23.0225,22.9718,23.014,68000.0
2014-05-02 11:10:00,27.24,27.25,27.2,27.22,33000.0,22.9971,23.0056,22.9634,22.9802,33000.0
2014-05-02 11:20:00,27.23,27.23,27.19,27.2,36000.0,22.9887,22.9887,22.9549,22.9634,36000.0
2014-05-02 11:30:00,27.21,27.26,27.21,27.24,28000.0,22.9718,23.014,22.9718,22.9971,28000.0
2014-05-02 11:40:00,27.24,27.25,27.2,27.25,44500.0,22.9971,23.0056,22.9634,23.0056,44500.0
2014-05-02 11:50:00,27.24,27.26,27.24,27.24,22500.0,22.9971,23.014,22.9971,22.9971,22500.0
2014-05-02 12:00:00,27.25,27.26,27.22,27.23,42000.0,23.0056,23.014,22.9802,22.9887,42000.0
2014-05-02 12:10:00,27.22,27.25,27.22,27.24,27000.0,22.9802,23.0056,22.9802,22.9971,27000.0
2014-05-02 12:20:00,27.25,27.25,27.23,27.23,39000.0,23.0056,23.0056,22.9887,22.9887,39000.0
2014-05-02 12:30:00,27.23,27.26,27.23,27.26,25000.0,22.9887,23.014,22.9887,23.014,25000.0
2014-05-02 12:40:00,27.26,27.26,27.25,27.26,14000.0,23.014,23.014,23.0056,23.014,14000.0
2014-05-02 12:50:00,27.26,27.26,27.23,27.25,34500.0,23.014,23.014,22.9887,23.0056,34500.0
2014-05-02 13:00:00,27.25,27.25,27.22,27.22,67500.0,23.0056,23.0056,22.9802,22.9802,67500.0
2014-05-02 13:10:00,27.22,27.23,27.2,27.21,212500.0,22.9802,22.9887,22.9634,22.9718,212500.0
2014-05-02 13:20:00,27.21,27.21,27.16,27.16,35500.0,22.9718,22.9718,22.9296,22.9296,35500.0
2014-05-02 13:30:00,27.16,27.19,27.15,27.16,23500.0,22.9296,22.9549,22.9211,22.9296,23500.0
2014-05-02 13:40:00,27.17,27.2,27.17,27.19,82000.0,22.938,22.9634,22.938,22.9549,82000.0
2014-05-02 13:50:00,27.19,27.2,27.16,27.16,15500.0,22.9549,22.9634,22.9296,22.9296,15500.0
2014-05-02 14:00:00,27.16,27.17,27.14,27.14,27000.0,22.9296,22.938,22.9127,22.9127,27000.0
2014-05-02 14:10:00,27.16,27.2,27.15,27.19,103500.0,22.9296,22.9634,22.9211,22.9549,103500.0
2014-05-02 14:20:00,27.19,27.19,27.17,27.17,22000.0,22.9549,22.9549,22.938,22.938,22000.0
2014-05-02 14:30:00,27.18,27.2,27.17,27.2,21000.0,22.9465,22.9634,22.938,22.9634,21000.0
2014-05-02 14:40:00,27.19,27.2,27.18,27.18,14500.0,22.9549,22.9634,22.9465,22.9465,14500.0
2014-05-02 14:50:00,27.18,27.19,27.18,27.18,25500.0,22.9465,22.9549,22.9465,22.9465,25500.0
2014-05-02 15:00:00,27.18,27.21,27.18,27.21,27500.0,22.9465,22.9718,22.9465,22.9718,27500.0
2014-05-02 15:10:00,27.21,27.21,27.18,27.18,12500.0,22.9718,22.9718,22.9465,22.9465,12500.0
2014-05-02 15:20:00,27.19,27.19,27.16,27.16,21500.0,22.9549,22.9549,22.9296,22.9296,21500.0
2014-05-02 15:30:00,27.16,27.17,27.14,27.14,32000.0,22.9296,22.938,22.9127,22.9127,32000.0
2014-05-02 15:40:00,27.16,27.17,27.15,27.17,43000.0,22.9296,22.938,22.9211,22.938,43000.0
2014-05-02 15:50:00,27.17,27.19,27.17,27.18,233500.0,22.938,22.9549,22.938,22.9465,233500.0
2014-05-05 09:30:00,27.02,27.03,26.87,26.91,371000.0,22.8114,22.8198,22.6848,22.7185,371000.0
2014-05-05 09:40:00,26.9,26.96,26.9,26.9,57000.0,22.7101,22.7607,22.7101,22.7101,57000.0
2014-05-05 09:50:00,26.9,27.06,26.9,27.04,54000.0,22.7101,22.8452,22.7101,22.8283,54000.0
2014-05-05 10:00:00,27.08,27.08,27.02,27.02,21000.0,22.862,22.862,22.8114,22.8114,21000.0
2014-05-05 10:10:00,27.03,27.11,27.03,27.11,73500.0,22.8198,22.8874,22.8198,22.8874,73500.0
2014-05-05 10:20:00,27.12,27.15,27.09,27.09,125500.0,22.8958,22.9211,22.8705,22.8705,125500.0
2014-05-05 10:30:00,27.09,27.18,27.09,27.17,170500.0,22.8705,22.9465,22.8705,22.938,170500.0
2014-05-05 10:40:00,27.17,27.25,27.17,27.2,121500.0,22.938,23.0056,22.938,22.9634,121500.0
2014-05-05 10:50:00,27.2,27.23,27.18,27.19,79000.0,22.9634,22.9887,22.9465,22.9549,79000.0
2014-05-05 11:00:00,27.19,27.19,27.14,27.15,22000.0,22.9549,22.9549,22.9127,22.9211,22000.0
2014-05-05 11:10:00,27.15,27.17,27.14,27.14,53000.0,22.9211,22.938,22.9127,22.9127,53000.0
2014-05-05 11:20:00,27.15,27.19,27.15,27.17,66000.0,22.9211,22.9549,22.9211,22.938,66000.0
2014-05-05 11:30:00,27.18,27.2,27.18,27.19,17000.0,22.9465,22.9634,22.9465,22.9549,17000.0
2014-05-05 11:40:00,27.2,27.21,27.16,27.17,21000.0,22.9634,22.9718,22.9296,22.938,21000.0
2014-05-05 11:50:00,27.18,27.2,27.17,27.19,22500.0,22.9465,22.9634,22.938,22.9549,22500.0
2014-05-05 12:00:00,27.2,27.21,27.17,27.17,71500.0,22.9634,22.9718,22.938,22.938,71500.0
2014-05-05 12:10:00,27.17,27.2,27.16,27.2,34500.0,22.938,22.9634,22.9296,22.9634,34500.0
2014-05-05 12:20:00,27.2,27.21,27.2,27.2,22500.0,22.9634,22.9718,22.9634,22.9634,22500.0
2014-05-05 12:30:00,27.2,27.2,27.19,27.19,82000.0,22.9634,22.9634,22.9549,22.9549,82000.0
2014-05-05 12:40:00,27.2,27.2,27.18,27.19,28000.0,22.9634,22.9634,22.9465,22.9549,28000.0
2014-05-05 12:50:00,27.17,27.18,27.15,27.15,8500.0,22.938,22.9465,22.9211,22.9211,8500.0
2014-05-05 13:00:00,27.15,27.16,27.14,27.16,147500.0,22.9211,22.9296,22.9127,22.9296,147500.0
2014-05-05 13:10:00,27.15,27.15,27.12,27.13,337000.0,22.9211,22.9211,22.8958,22.9043,337000.0
2014-05-05 13:20:00,27.13,27.15,27.12,27.12,38000.0,22.9043,22.9211,22.8958,22.8958,38000.0
2014-05-05 13:30:00,27.13,27.16,27.13,27.14,39500.0,22.9043,22.9296,22.9043,22.9127,39500.0
2014-05-05 13:40:00,27.14,27.16,27.13,27.16,20500.0,22.9127,22.9296,22.9043,22.9296,20500.0
2014-05-05 13:50:00,27.15,27.16,27.14,27.14,43000.0,22.9211,22.9296,22.9127,22.9127,43000.0
2014-05-05 14:00:00,27.15,27.16,27.15,27.16,19500.0,22.9211,22.9296,22.9211,22.9296,19500.0
2014-05-05 14:10:00,27.16,27.16,27.15,27.16,13500.0,22.9296,22.9296,22.9211,22.9296,13500.0
2014-05-05 14:20:00,27.17,27.18,27.16,27.17,48500.0,22.938,22.9465,22.9296,22.938,48500.0
2014-05-05 14:30:00,27.16,27.17,27.16,27.16,93000.0,22.9296,22.938,22.9296,22.9296,93000.0
2014-05-05 14:40:00,27.17,27.21,27.17,27.21,91500.0,22.938,22.9718,22.938,22.9718,91500.0
2014-05-05 14:50:00,27.22,27.22,27.2,27.21,44000.0,22.9802,22.9802,22.9634,22.9718,44000.0
2014-05-05 15:00:00,27.21,27.21,27.19,27.19,24000.0,22.9718,22.9718,22.9549,22.9549,24000.0
2014-05-05 15:10:00,27.2,27.2,27.17,27.18,39000.0,22.9634,22.9634,22.938,22.9465,39000.0
2014-05-05 15:20:00,27.18,27.19,27.17,27.19,103000.0,22.9465,22.9549,22.938,22.9549,103000.0
2014-05-05 15:30:00,27.19,27.2,27.18,27.19,67500.0,22.9549,22.9634,22.9465,22.9549,67500.0
2014-05-05 15:40:00,27.19,27.19,27.16,27.18,36500.0,22.9549,22.9549,22.9296,22.9465,36500.0
2014-05-05 15:50:00,27.17,27.19,27.17,27.18,426500.0,22.938,22.9549,22.938,22.9465,426500.0
2014-05-06 09:30:00,27.12,27.12,27.02,27.04,55500.0,22.8958,22.8958,22.8114,22.8283,55500.0
2014-05-06 09:40:00,27.01,27.1,26.99,27.08,25500.0,22.803,22.8789,22.7861,22.862,25500.0
2014-05-06 09:50:00,27.08,27.1,27.04,27.1,88000.0,22.862,22.8789,22.8283,22.8789,88000.0
2014-05-06 10:00:00,27.1,27.1,27.04,27.04,41000.0,22.8789,22.8789,22.8283,22.8283,41000.0
2014-05-06 10:10:00,27.05,27.11,27.04,27.08,134000.0,22.8367,22.8874,22.8283,22.862,134000.0
2014-05-06 10:20:00,27.09,27.16,27.09,27.15,164000.0,22.8705,22.9296,22.8705,22.9211,164000.0
2014-05-06 10:30:00,27.16,27.19,27.15,27.16,37500.0,22.9296,22.9549,22.9211,22.9296,37500.0
2014-05-06 10:40:00,27.16,27.18,27.14,27.16,49500.0,22.9296,22.9465,22.9127,22.9296,49500.0
2014-05-06 10:50:00,27.17,27.17,27.07,27.07,36000.0,22.938,22.938,22.8536,22.8536,36000.0
2014-05-06 11:00:00,27.07,27.09,27.06,27.07,29000.0,22.8536,22.8705,22.8452,22.8536,29000.0
2014-05-06 11:10:00,27.09,27.11,27.09,27.11,18500.0,22.8705,22.8874,22.8705,22.8874,18500.0
2014-05-06 11:20:00,27.11,27.13,27.09,27.11,67500.0,22.8874,22.9043,22.8705,22.8874,67500.0
2014-05-06 11:30:00,27.1,27.13,27.09,27.12,35500.0,22.8789,22.9043,22.8705,22.8958,35500.0
2014-05-06 11:40:00,27.12,27.12,27.09,27.12,32000.0,22.8958,22.8958,22.8705,22.8958,32000.0
2014-05-06 11:50:00,27.12,27.14,27.11,27.14,25500.0,22.8958,22.9127,22.8874,22.9127,25500.0
2014-05-06 12:00:00,27.14,27.14,27.12,27.13,23500.0,22.9127,22.9127,22.8958,22.9043,23500.0
2014-05-06 12:10:00,27.13,27.13,27.1,27.11,26000.0,22.9043,22.9043,22.8789,22.8874,26000.0
2014-05-06 12:20:00,27.1,27.11,27.08,27.11,26000.0,22.8789,22.8874,22.862,22.8874,26000.0
2014-05-06 12:30:00,27.1,27.12,27.1,27.11,11500.0,22.8789,22.8958,22.8789,22.8874,11500.0
2014-05-06 12:40:00,27.11,27.12,27.09,27.11,32000.0,22.8874,22.8958,22.8705,22.8874,32000.0
2014-05-06 12:50:00,27.1,27.11,27.09,27.1,14000.0,22.8789,22.8874,22.8705,22.8789,14000.0
2014-05-06 13:00:00,27.1,27.11,27.07,27.08,32500.0,22.8789,22.8874,22.8536,22.862,32500.0
2014-05-06 13:10:00,27.08,27.09,27.07,27.08,43000.0,22.862,22.8705,22.8536,22.862,43000.0
2014-05-06 13:20:00,27.09,27.09,27.04,27.05,39000.0,22.8705,22.8705,22.8283,22.8367,39000.0
2014-05-06 13:30:00,27.05,27.07,27.03,27.03,29000.0,22.8367,22.8536,22.8198,22.8198,29000.0
2014-05-06 13:40:00,27.02,27.03,26.97,26.99,40500.0,22.8114,22.8198,22.7692,22.7861,40500.0
2014-05-06 13:50:00,27.0,27.02,26.98,26.98,72500.0,22.7945,22.8114,22.7776,22.7776,72500.0
2014-05-06 14:00:00,26.98,26.98,26.94,26.98,100000.0,22.7776,22.7776,22.7439,22.7776,100000.0
2014-05-06 14:10:00,26.98,27.01,26.98,27.0,73500.0,22.7776,22.803,22.7776,22.7945,73500.0
2014-05-06 14:20:00,27.0,27.0,26.96,26.97,32500.0,22.7945,22.7945,22.7607,22.7692,32500.0
2014-05-06 14:30:00,26.96,26.98,26.96,26.98,56000.0,22.7607,22.7776,22.7607,22.7776,56000.0
2014-05-06 14:40:00,26.98,27.0,26.97,26.97,29000.0,22.7776,22.7945,22.7692,22.7692,29000.0
2014-05-06 14:50:00,26.97,26.99,26.97,26.97,25000.0,22.7692,22.7861,22.7692,22.7692,25000.0
2014-05-06 15:00:00,26.96,26.97,26.95,26.96,94000.0,22.7607,22.7692,22.7523,22.7607,94000.0
2014-05-06 15:10:00,26.97,27.01,26.95,27.0,344500.0,22.7692,22.803,22.7523,22.7945,344500.0
2014-05-06 15:20:00,27.0,27.02,26.99,27.0,78000.0,22.7945,22.8114,22.7861,22.7945,78000.0
2014-05-06 15:30:00,27.0,27.01,26.99,27.01,84000.0,22.7945,22.803,22.7861,22.803,84000.0
2014-05-06 15:40:00,27.01,27.01,26.98,26.99,138500.0,22.803,22.803,22.7776,22.7861,138500.0
2014-05-06 15:50:00,26.98,26.99,26.96,26.97,220000.0,22.7776,22.7861,22.7607,22.7692,220000.0
2014-05-07 09:30:00,27.06,27.09,27.01,27.02,133000.0,22.8452,22.8705,22.803,22.8114,133000.0
2014-05-07 09:40:00,27.02,27.05,26.99,27.05,72500.0,22.8114,22.8367,22.7861,22.8367,72500.0
2014-05-07 09:50:00,27.05,27.05,26.91,26.92,38500.0,22.8367,22.8367,22.7185,22.727,38500.0
2014-05-07 10:00:00,26.92,26.96,26.8,26.82,93500.0,22.727,22.7607,22.6257,22.6425,93500.0
2014-05-07 10:10:00,26.8,26.8,26.72,26.78,59500.0,22.6257,22.6257,22.5581,22.6088,59500.0
2014-05-07 10:20:00,26.77,26.79,26.74,26.79,35500.0,22.6003,22.6172,22.575,22.6172,35500.0
2014-05-07 10:30:00,26.79,26.91,26.78,26.9,58000.0,22.6172,22.7185,22.6088,22.7101,58000.0
2014-05-07 10:40:00,26.9,26.91,26.84,26.87,228500.0,22.7101,22.7185,22.6594,22.6848,228500.0
2014-05-07 10:50:00,26.87,26.89,26.84,26.85,40500.0,22.6848,22.7016,22.6594,22.6679,40500.0
2014-05-07 11:00:00,26.85,26.85,26.82,26.85,65500.0,22.6679,22.6679,22.6425,22.6679,65500.0
2014-05-07 11:10:00,26.86,26.89,26.84,26.85,45000.0,22.6763,22.7016,22.6594,22.6679,45000.0
2014-05-07 11:20:00,26.83,26.84,26.8,26.81,29500.0,22.651,22.6594,22.6257,22.6341,29500.0
2014-05-07 11:30:00,26.84,26.9,26.82,26.9,42000.0,22.6594,22.7101,22.6425,22.7101,42000.0
2014-05-07 11:40:00,26.9,26.99,26.9,26.98,54500.0,22.7101,22.7861,22.7101,22.7776,54500.0
2014-05-07 11:50:00,26.98,27.0,26.97,26.97,101500.0,22.7776,22.7945,22.7692,22.7692,101500.0
2014-05-07 12:00:00,26.95,26.95,26.91,26.93,40000.0,22.7523,22.7523,22.7185,22.7354,40000.0
2014-05-07 12:10:00,26.94,26.96,26.93,26.95,24000.0,22.7439,22.7607,22.7354,22.7523,24000.0
2014-05-07 12:20:00,26.97,26.98,26.94,26.94,22000.0,22.7692,22.7776,22.7439,22.7439,22000.0
2014-05-07 12:30:00,26.95,26.96,26.93,26.94,58500.0,22.7523,22.7607,22.7354,22.7439,58500.0
2014-05-07 12:40:00,26.95,26.95,26.89,26.91,75500.0,22.7523,22.7523,22.7016,22.7185,75500.0
2014-05-07 12:50:00,26.9,26.93,26.88,26.89,38000.0,22.7101,22.7354,22.6932,22.7016,38000.0
2014-05-07 13:00:00,26.89,26.92,26.86,26.87,50500.0,22.7016,22.727,22.6763,22.6848,50500.0
2014-05-07 13:10:00,26.88,26.94,26.87,26.94,34000.0,22.6932,22.7439,22.6848,22.7439,34000.0
2014-05-07 13:20:00,26.93,26.94,26.92,26.92,48000.0,22.7354,22.7439,22.727,22.727,48000.0
2014-05-07 13:30:00,26.92,26.97,26.92,26.94,41000.0,22.727,22.7692,22.727,22.7439,41000.0
2014-05-07 13:40:00,26.94,26.95,26.91,26.91,38500.0,22.7439,22.7523,22.7185,22.7185,38500.0
2014-05-07 13:50:00,26.91,26.93,26.87,26.87,37000.0,22.7185,22.7354,22.6848,22.6848,37000.0
2014-05-07 14:00:00,26.86,26.93,26.86,26.91,78500.0,22.6763,22.7354,22.6763,22.7185,78500.0
2014-05-07 14:10:00,26.91,26.97,26.9,26.96,101000.0,22.7185,22.7692,22.7101,22.7607,101000.0
2014-05-07 14:20:00,26.95,26.99,26.94,26.99,72500.0,22.7523,22.7861,22.7439,22.7861,72500.0
2014-05-07 14:30:00,26.99,26.99,26.98,26.98,36500.0,22.7861,22.7861,22.7776,22.7776,36500.0
2014-05-07 14:40:00,26.99,27.02,26.98,26.98,50000.0,22.7861,22.8114,22.7776,22.7776,50000.0
2014-05-07 14:50:00,26.98,26.99,26.96,26.99,38000.0,22.7776,22.7861,22.7607,22.7861,38000.0
2014-05-07 15:00:00,26.99,26.99,26.95,26.97,47000.0,22.7861,22.7861,22.7523,22.7692,47000.0
2014-05-07 15:10:00,26.97,26.98,26.96,26.97,59000.0,22.7692,22.7776,22.7607,22.7692,59000.0
2014-05-07 15:20:00,26.96,26.98,26.94,26.97,81500.0,22.7607,22.7776,22.7439,22.7692,81500.0
2014-05-07 15:30:00,26.97,27.01,26.97,27.01,65000.0,22.7692,22.803,22.7692,22.803,65000.0
2014-05-07 15:40:00,27.01,27.05,27.0,27.04,85500.0,22.803,22.8367,22.7945,22.8283,85500.0
2014-05-07 15:50:00,27.05,27.11,27.05,27.1,336000.0,22.8367,22.8874,22.8367,22.8789,336000.0
2014-05-08 09:30:00,27.06,27.11,27.0,27.11,81000.0,22.8452,22.8874,22.7945,22.8874,81000.0
2014-05-08 09:40:00,27.16,27.26,27.16,27.24,141000.0,22.9296,23.014,22.9296,22.9971,141000.0
2014-05-08 09:50:00,27.26,27.29,27.23,27.25,86500.0,23.014,23.0393,22.9887,23.0056,86500.0
2014-05-08 10:00:00,27.26,27.36,27.26,27.34,106000.0,23.014,23.0984,23.014,23.0816,106000.0
2014-05-08 10:10:00,27.33,27.35,27.3,27.3,29500.0,23.0731,23.09,23.0478,23.0478,29500.0
2014-05-08 10:20:00,27.3,27.34,27.28,27.28,29000.0,23.0478,23.0816,23.0309,23.0309,29000.0
2014-05-08 10:30:00,27.28,27.29,27.27,27.28,25000.0,23.0309,23.0393,23.0225,23.0309,25000.0
2014-05-08 10:40:00,27.29,27.31,27.24,27.24,28500.0,23.0393,23.0562,22.9971,22.9971,28500.0
2014-05-08 10:50:00,27.25,27.3,27.25,27.27,19500.0,23.0056,23.0478,23.0056,23.0225,19500.0
2014-05-08 11:00:00,27.25,27.32,27.25,27.31,43500.0,23.0056,23.0647,23.0056,23.0562,43500.0
2014-05-08 11:10:00,27.31,27.32,27.29,27.3,26500.0,23.0562,23.0647,23.0393,23.0478,26500.0
2014-05-08 11:20:00,27.3,27.3,27.27,27.28,17500.0,23.0478,23.0478,23.0225,23.0309,17500.0
2014-05-08 11:30:00,27.29,27.31,27.29,27.29,69500.0,23.0393,23.0562,23.0393,23.0393,69500.0
2014-05-08 11:40:00,27.29,27.31,27.29,27.31,22000.0,23.0393,23.0562,23.0393,23.0562,22000.0
2014-05-08 11:50:00,27.32,27.33,27.3,27.3,18500.0,23.0647,23.0731,23.0478,23.0478,18500.0
2014-05-08 12:00:00,27.3,27.31,27.27,27.3,19000.0,23.0478,23.0562,23.0225,23.0478,19000.0
2014-05-08 12:10:00,27.29,27.29,27.28,27.28,19500.0,23.0393,23.0393,23.0309,23.0309,19500.0
2014-05-08 12:20:00,27.27,27.3,27.26,27.29,25500.0,23.0225,23.0478,23.014,23.0393,25500.0
2014-05-08 12:30:00,27.3,27.3,27.28,27.29,17500.0,23.0478,23.0478,23.0309,23.0393,17500.0
2014-05-08 12:40:00,27.29,27.29,27.24,27.24,50500.0,23.0393,23.0393,22.9971,22.9971,50500.0
2014-05-08 12:50:00,27.24,27.24,27.18,27.22,44000.0,22.9971,22.9971,22.9465,22.9802,44000.0
2014-05-08 13:00:00,27.2,27.22,27.2,27.21,24500.0,22.9634,22.9802,22.9634,22.9718,24500.0
2014-05-08 13:10:00,27.21,27.21,27.17,27.17,32000.0,22.9718,22.9718,22.938,22.938,32000.0
2014-05-08 13:20:00,27.17,27.17,27.13,27.16,55000.0,22.938,22.938,22.9043,22.9296,55000.0
2014-05-08 13:30:00,27.16,27.19,27.15,27.18,26000.0,22.9296,22.9549,22.9211,22.9465,26000.0
2014-05-08 13:40:00,27.17,27.18,27.13,27.13,27500.0,22.938,22.9465,22.9043,22.9043,27500.0
2014-05-08 13:50:00,27.12,27.14,27.11,27.13,51500.0,22.8958,22.9127,22.8874,22.9043,51500.0
2014-05-08 14:00:00,27.13,27.13,27.07,27.07,60500.0,22.9043,22.9043,22.8536,22.8536,60500.0
2014-05-08 14:10:00,27.07,27.08,27.04,27.07,42500.0,22.8536,22.862,22.8283,22.8536,42500.0
2014-05-08 14:20:00,27.08,27.11,27.06,27.11,57000.0,22.862,22.8874,22.8452,22.8874,57000.0
2014-05-08 14:30:00,27.1,27.11,27.06,27.06,19500.0,22.8789,22.8874,22.8452,22.8452,19500.0
2014-05-08 14:40:00,27.06,27.07,26.98,26.98,98000.0,22.8452,22.8536,22.7776,22.7776,98000.0
2014-05-08 14:50:00,26.98,27.02,26.96,26.98,68000.0,22.7776,22.8114,22.7607,22.7776,68000.0
2014-05-08 15:00:00,26.98,26.98,26.92,26.92,65000.0,22.7776,22.7776,22.727,22.727,65000.0
2014-05-08 15:10:00,26.91,26.98,26.91,26.97,55500.0,22.7185,22.7776,22.7185,22.7692,55500.0
2014-05-08 15:20:00,26.97,27.01,26.97,27.01,43500.0,22.7692,22.803,22.7692,22.803,43500.0
2014-05-08 15:30:00,27.0,27.01,26.97,26.99,85500.0,22.7945,22.803,22.7692,22.7861,85500.0
2014-05-08 15:40:00,26.98,27.0,26.96,26.96,131500.0,22.7776,22.7945,22.7607,22.7607,131500.0
2014-05-08 15:50:00,26.96,26.99,26.95,26.96,336000.0,22.7607,22.7861,22.7523,22.7607,336000.0
2014-05-09 09:30:00,26.93,26.96,26.87,26.9,56500.0,22.7354,22.7607,22.6848,22.7101,56500.0
2014-05-09 09:40:00,26.89,26.89,26.8,26.88,51500.0,22.7016,22.7016,22.6257,22.6932,51500.0
2014-05-09 09:50:00,26.88,26.91,26.83,26.85,70000.0,22.6932,22.7185,22.651,22.6679,70000.0
2014-05-09 10:00:00,26.82,26.88,26.81,26.87,41000.0,22.6425,22.6932,22.6341,22.6848,41000.0
2014-05-09 10:10:00,26.87,26.97,26.87,26.95,74000.0,22.6848,22.7692,22.6848,22.7523,74000.0
2014-05-09 10:20:00,26.94,26.97,26.92,26.92,26000.0,22.7439,22.7692,22.727,22.727,26000.0
2014-05-09 10:30:00,26.92,26.93,26.89,26.9,40000.0,22.727,22.7354,22.7016,22.7101,40000.0
2014-05-09 10:40:00,26.91,26.91,26.86,26.9,29500.0,22.7185,22.7185,22.6763,22.7101,29500.0
2014-05-09 10:50:00,26.89,26.91,26.87,26.87,63500.0,22.7016,22.7185,22.6848,22.6848,63500.0
2014-05-09 11:00:00,26.86,26.87,26.8,26.8,73500.0,22.6763,22.6848,22.6257,22.6257,73500.0
2014-05-09 11:10:00,26.79,26.82,26.79,26.82,54000.0,22.6172,22.6425,22.6172,22.6425,54000.0
2014-05-09 11:20:00,26.83,26.86,26.83,26.86,16500.0,22.651,22.6763,22.651,22.6763,16500.0
2014-05-09 11:30:00,26.87,26.93,26.86,26.91,48500.0,22.6848,22.7354,22.6763,22.7185,48500.0
2014-05-09 11:40:00,26.91,26.92,26.89,26.92,18500.0,22.7185,22.727,22.7016,22.727,18500.0
2014-05-09 11:50:00,26.91,26.91,26.89,26.89,189000.0,22.7185,22.7185,22.7016,22.7016,189000.0
2014-05-09 12:00:00,26.89,26.89,26.86,26.87,14500.0,22.7016,22.7016,22.6763,22.6848,14500.0
2014-05-09 12:10:00,26.87,26.91,26.87,26.9,16000.0,22.6848,22.7185,22.6848,22.7101,16000.0
2014-05-09 12:20:00,26.91,26.92,26.89,26.9,8000.0,22.7185,22.727,22.7016,22.7101,8000.0
2014-05-09 12:30:00,26.9,27.0,26.9,27.0,47500.0,22.7101,22.7945,22.7101,22.7945,47500.0
2014-05-09 12:40:00,27.0,27.02,26.98,26.99,118500.0,22.7945,22.8114,22.7776,22.7861,118500.0
2014-05-09 12:50:00,27.0,27.01,26.98,26.98,43000.0,22.7945,22.803,22.7776,22.7776,43000.0
2014-05-09 13:00:00,26.99,27.0,26.98,26.99,11500.0,22.7861,22.7945,22.7776,22.7861,11500.0
2014-05-09 13:10:00,26.99,27.0,26.98,26.98,6500.0,22.7861,22.7945,22.7776,22.7776,6500.0
2014-05-09 13:20:00,26.98,26.98,26.97,26.98,18000.0,22.7776,22.7776,22.7692,22.7776,18000.0
2014-05-09 13:30:00,26.98,27.0,26.94,26.98,59500.0,22.7776,22.7945,22.7439,22.7776,59500.0
2014-05-09 13:40:00,26.98,26.98,26.93,26.94,50500.0,22.7776,22.7776,22.7354,22.7439,50500.0
2014-05-09 13:50:00,26.94,26.95,26.94,26.94,49000.0,22.7439,22.7523,22.7439,22.7439,49000.0
2014-05-09 14:00:00,26.94,26.97,26.94,26.96,19000.0,22.7439,22.7692,22.7439,22.7607,19000.0
2014-05-09 14:10:00,26.96,26.97,26.9,26.92,52000.0,22.7607,22.7692,22.7101,22.727,52000.0
2014-05-09 14:20:00,26.92,26.93,26.91,26.92,59500.0,22.727,22.7354,22.7185,22.727,59500.0
2014-05-09 14:30:00,26.92,26.96,26.92,26.96,26000.0,22.727,22.7607,22.727,22.7607,26000.0
2014-05-09 14:40:00,26.95,26.95,26.93,26.94,13000.0,22.7523,22.7523,22.7354,22.7439,13000.0
2014-05-09 14:50:00,26.94,26.99,26.94,26.98,70500.0,22.7439,22.7861,22.7439,22.7776,70500.0
2014-05-09 15:00:00,26.98,27.01,26.98,27.0,51500.0,22.7776,22.803,22.7776,22.7945,51500.0
2014-05-09 15:10:00,27.0,27.01,26.97,26.98,45000.0,22.7945,22.803,22.7692,22.7776,45000.0
2014-05-09 15:20:00,26.98,26.98,26.95,26.97,59000.0,22.7776,22.7776,22.7523,22.7692,59000.0
2014-05-09 15:30:00,26.97,27.0,26.96,27.0,53500.0,22.7692,22.7945,22.7607,22.7945,53500.0
2014-05-09 15:40:00,27.0,27.02,26.99,27.0,72000.0,22.7945,22.8114,22.7861,22.7945,72000.0
2014-05-09 15:50:00,27.01,27.04,27.0,27.04,185000.0,22.803,22.8283,22.7945,22.8283,185000.0
2014-05-12 09:30:00,27.14,27.22,27.14,27.2,105500.0,22.9127,22.9802,22.9127,22.9634,105500.0
2014-05-12 09:40:00,27.23,27.33,27.23,27.33,68500.0,22.9887,23.0731,22.9887,23.0731,68500.0
2014-05-12 09:50:00,27.32,27.35,27.31,27.34,56500.0,23.0647,23.09,23.0562,23.0816,56500.0
2014-05-12 10:00:00,27.35,27.4,27.35,27.38,113000.0,23.09,23.1322,23.09,23.1153,113000.0
2014-05-12 10:10:00,27.39,27.44,27.38,27.44,65000.0,23.1238,23.166,23.1153,23.166,65000.0
2014-05-12 10:20:00,27.44,27.45,27.4,27.41,32000.0,23.166,23.1744,23.1322,23.1406,32000.0
2014-05-12 10:30:00,27.41,27.43,27.41,27.43,62500.0,23.1406,23.1575,23.1406,23.1575,62500.0
2014-05-12 10:40:00,27.44,27.45,27.43,27.43,46000.0,23.166,23.1744,23.1575,23.1575,46000.0
2014-05-12 10:50:00,27.43,27.43,27.38,27.4,28000.0,23.1575,23.1575,23.1153,23.1322,28000.0
2014-05-12 11:00:00,27.41,27.44,27.41,27.43,40000.0,23.1406,23.166,23.1406,23.1575,40000.0
2014-05-12 11:10:00,27.43,27.44,27.41,27.42,41500.0,23.1575,23.166,23.1406,23.1491,41500.0
2014-05-12 11:20:00,27.42,27.43,27.4,27.42,35500.0,23.1491,23.1575,23.1322,23.1491,35500.0
2014-05-12 11:30:00,27.42,27.45,27.41,27.42,97000.0,23.1491,23.1744,23.1406,23.1491,97000.0
2014-05-12 11:40:00,27.43,27.44,27.42,27.43,26500.0,23.1575,23.166,23.1491,23.1575,26500.0
2014-05-12 11:50:00,27.43,27.43,27.4,27.4,98500.0,23.1575,23.1575,23.1322,23.1322,98500.0
2014-05-12 12:00:00,27.4,27.41,27.39,27.41,26000.0,23.1322,23.1406,23.1238,23.1406,26000.0
2014-05-12 12:10:00,27.41,27.42,27.4,27.42,27000.0,23.1406,23.1491,23.1322,23.1491,27000.0
2014-05-12 12:20:00,27.43,27.44,27.41,27.41,23500.0,23.1575,23.166,23.1406,23.1406,23500.0
2014-05-12 12:30:00,27.41,27.41,27.4,27.41,16500.0,23.1406,23.1406,23.1322,23.1406,16500.0
2014-05-12 12:40:00,27.4,27.4,27.37,27.38,16500.0,23.1322,23.1322,23.1069,23.1153,16500.0
2014-05-12 12:50:00,27.39,27.4,27.38,27.38,10500.0,23.1238,23.1322,23.1153,23.1153,10500.0
2014-05-12 13:00:00,27.38,27.39,27.38,27.38,14500.0,23.1153,23.1238,23.1153,23.1153,14500.0
2014-05-12 13:10:00,27.4,27.4,27.39,27.4,27500.0,23.1322,23.1322,23.1238,23.1322,27500.0
2014-05-12 13:20:00,27.39,27.41,27.39,27.41,15000.0,23.1238,23.1406,23.1238,23.1406,15000.0
2014-05-12 13:30:00,27.41,27.42,27.4,27.42,11500.0,23.1406,23.1491,23.1322,23.1491,11500.0
2014-05-12 13:40:00,27.42,27.42,27.41,27.42,17000.0,23.1491,23.1491,23.1406,23.1491,17000.0
2014-05-12 13:50:00,27.42,27.44,27.42,27.42,15500.0,23.1491,23.166,23.1491,23.1491,15500.0
2014-05-12 14:00:00,27.42,27.45,27.4,27.44,17500.0,23.1491,23.1744,23.1322,23.166,17500.0
2014-05-12 14:10:00,27.44,27.45,27.43,27.44,17000.0,23.166,23.1744,23.1575,23.166,17000.0
2014-05-12 14:20:00,27.44,27.45,27.43,27.44,14500.0,23.166,23.1744,23.1575,23.166,14500.0
2014-05-12 14:30:00,27.43,27.45,27.43,27.45,40500.0,23.1575,23.1744,23.1575,23.1744,40500.0
2014-05-12 14:40:00,27.45,27.45,27.44,27.44,25000.0,23.1744,23.1744,23.166,23.166,25000.0
2014-05-12 14:50:00,27.44,27.47,27.44,27.47,54500.0,23.166,23.1913,23.166,23.1913,54500.0
2014-05-12 15:00:00,27.48,27.48,27.44,27.45,29500.0,23.1997,23.1997,23.166,23.1744,29500.0
2014-05-12 15:10:00,27.45,27.46,27.44,27.46,20500.0,23.1744,23.1829,23.166,23.1829,20500.0
2014-05-12 15:20:00,27.46,27.46,27.45,27.45,18500.0,23.1829,23.1829,23.1744,23.1744,18500.0
2014-05-12 15:30:00,27.44,27.46,27.44,27.46,26500.0,23.166,23.1829,23.166,23.1829,26500.0
2014-05-12 15:40:00,27.46,27.46,27.45,27.46,62500.0,23.1829,23.1829,23.1744,23.1829,62500.0
2014-05-12 15:50:00,27.46,27.47,27.44,27.44,116000.0,23.1829,23.1913,23.166,23.166,116000.0
2014-05-13 09:30:00,27.46,27.49,27.44,27.46,48500.0,23.1829,23.2082,23.166,23.1829,48500.0
2014-05-13 09:40:00,27.48,27.53,27.48,27.52,28500.0,23.1997,23.242,23.1997,23.2335,28500.0
2014-05-13 09:50:00,27.52,27.52,27.42,27.43,60500.0,23.2335,23.2335,23.1491,23.1575,60500.0
2014-05-13 10:00:00,27.45,27.49,27.44,27.49,35000.0,23.1744,23.2082,23.166,23.2082,35000.0
2014-05-13 10:10:00,27.48,27.49,27.45,27.46,41500.0,23.1997,23.2082,23.1744,23.1829,41500.0
2014-05-13 10:20:00,27.46,27.48,27.45,27.47,17000.0,23.1829,23.1997,23.1744,23.1913,17000.0
2014-05-13 10:30:00,27.47,27.52,27.47,27.52,29500.0,23.1913,23.2335,23.1913,23.2335,29500.0
2014-05-13 10:40:00,27.52,27.52,27.5,27.5,13000.0,23.2335,23.2335,23.2166,23.2166,13000.0
2014-05-13 10:50:00,27.5,27.5,27.46,27.46,10000.0,23.2166,23.2166,23.1829,23.1829,10000.0
2014-05-13 11:00:00,27.47,27.48,27.45,27.46,31000.0,23.1913,23.1997,23.1744,23.1829,31000.0
2014-05-13 11:10:00,27.46,27.46,27.4,27.41,38000.0,23.1829,23.1829,23.1322,23.1406,38000.0
2014-05-13 11:20:00,27.41,27.43,27.41,27.43,37500.0,23.1406,23.1575,23.1406,23.1575,37500.0
2014-05-13 11:30:00,27.43,27.43,27.38,27.38,39000.0,23.1575,23.1575,23.1153,23.1153,39000.0
2014-05-13 11:40:00,27.37,27.38,27.34,27.35,105500.0,23.1069,23.1153,23.0816,23.09,105500.0
2014-05-13 11:50:00,27.35,27.38,27.33,27.35,69500.0,23.09,23.1153,23.0731,23.09,69500.0
2014-05-13 12:00:00,27.34,27.36,27.33,27.33,25500.0,23.0816,23.0984,23.0731,23.0731,25500.0
2014-05-13 12:10:00,27.34,27.36,27.34,27.35,19000.0,23.0816,23.0984,23.0816,23.09,19000.0
2014-05-13 12:20:00,27.35,27.36,27.33,27.35,55000.0,23.09,23.0984,23.0731,23.09,55000.0
2014-05-13 12:30:00,27.34,27.36,27.33,27.35,24500.0,23.0816,23.0984,23.0731,23.09,24500.0
2014-05-13 12:40:00,27.35,27.38,27.35,27.38,36500.0,23.09,23.1153,23.09,23.1153,36500.0
2014-05-13 12:50:00,27.38,27.38,27.36,27.36,18500.0,23.1153,23.1153,23.0984,23.0984,18500.0
2014-05-13 13:00:00,27.36,27.38,27.35,27.36,40500.0,23.0984,23.1153,23.09,23.0984,40500.0
2014-05-13 13:10:00,27.36,27.38,27.35,27.38,26000.0,23.0984,23.1153,23.09,23.1153,26000.0
2014-05-13 13:20:00,27.37,27.38,27.36,27.37,16500.0,23.1069,23.1153,23.0984,23.1069,16500.0
2014-05-13 13:30:00,27.37,27.37,27.33,27.33,67500.0,23.1069,23.1069,23.0731,23.0731,67500.0
2014-05-13 13:40:00,27.34,27.34,27.32,27.33,18000.0,23.0816,23.0816,23.0647,23.0731,18000.0
2014-05-13 13:50:00,27.34,27.34,27.32,27.33,23500.0,23.0816,23.0816,23.0647,23.0731,23500.0
2014-05-13 14:00:00,27.34,27.35,27.33,27.35,14000.0,23.0816,23.09,23.0731,23.09,14000.0
2014-05-13 14:10:00,27.34,27.35,27.34,27.35,32000.0,23.0816,23.09,23.0816,23.09,32000.0
2014-05-13 14:20:00,27.34,27.37,27.34,27.34,45000.0,23.0816,23.1069,23.0816,23.0816,45000.0
2014-05-13 14:30:00,27.36,27.39,27.36,27.37,32000.0,23.0984,23.1238,23.0984,23.1069,32000.0
2014-05-13 14:40:00,27.38,27.38,27.36,27.37,19000.0,23.1153,23.1153,23.0984,23.1069,19000.0
2014-05-13 14:50:00,27.36,27.36,27.35,27.36,25500.0,23.0984,23.0984,23.09,23.0984,25500.0
2014-05-13 15:00:00,27.36,27.36,27.34,27.34,18500.0,23.0984,23.0984,23.0816,23.0816,18500.0
2014-05-13 15:10:00,27.35,27.35,27.32,27.34,21000.0,23.09,23.09,23.0647,23.0816,21000.0
2014-05-13 15:20:00,27.34,27.34,27.32,27.34,27000.0,23.0816,23.0816,23.0647,23.0816,27000.0
2014-05-13 15:30:00,27.34,27.34,27.33,27.34,24500.0,23.0816,23.0816,23.0731,23.0816,24500.0
2014-05-13 15:40:00,27.34,27.35,27.33,27.33,43000.0,23.0816,23.09,23.0731,23.0731,43000.0
2014-05-13 15:50:00,27.32,27.33,27.31,27.33,237500.0,23.0647,23.0731,23.0562,23.0731,237500.0
2014-05-14 09:30:00,27.27,27.27,27.19,27.23,305500.0,23.0225,23.0225,22.9549,22.9887,305500.0
2014-05-14 09:40:00,27.23,27.27,27.19,27.2,58500.0,22.9887,23.0225,22.9549,22.9634,58500.0
2014-05-14 09:50:00,27.19,27.28,27.19,27.27,151500.0,22.9549,23.0309,22.9549,23.0225,151500.0
2014-05-14 10:00:00,27.27,27.32,27.27,27.28,86500.0,23.0225,23.0647,23.0225,23.0309,86500.0
2014-05-14 10:10:00,27.27,27.28,27.19,27.19,78500.0,23.0225,23.0309,22.9549,22.9549,78500.0
2014-05-14 10:20:00,27.2,27.24,27.17,27.24,109500.0,22.9634,22.9971,22.938,22.9971,109500.0
2014-05-14 10:30:00,27.24,27.24,27.2,27.21,39000.0,22.9971,22.9971,22.9634,22.9718,39000.0
2014-05-14 10:40:00,27.21,27.26,27.19,27.26,46000.0,22.9718,23.014,22.9549,23.014,46000.0
2014-05-14 10:50:00,27.26,27.28,27.2,27.2,51500.0,23.014,23.0309,22.9634,22.9634,51500.0
2014-05-14 11:00:00,27.21,27.22,27.19,27.21,35000.0,22.9718,22.9802,22.9549,22.9718,35000.0
2014-05-14 11:10:00,27.22,27.22,27.2,27.21,75500.0,22.9802,22.9802,22.9634,22.9718,75500.0
2014-05-14 11:20:00,27.22,27.23,27.2,27.22,54500.0,22.9802,22.9887,22.9634,22.9802,54500.0
2014-05-14 11:30:00,27.22,27.25,27.21,27.24,38500.0,22.9802,23.0056,22.9718,22.9971,38500.0
2014-05-14 11:40:00,27.25,27.25,27.24,27.24,23500.0,23.0056,23.0056,22.9971,22.9971,23500.0
2014-05-14 11:50:00,27.24,27.25,27.2,27.21,23000.0,22.9971,23.0056,22.9634,22.9718,23000.0
2014-05-14 12:00:00,27.19,27.23,27.19,27.23,26500.0,22.9549,22.9887,22.9549,22.9887,26500.0
2014-05-14 12:10:00,27.23,27.24,27.21,27.22,19000.0,22.9887,22.9971,22.9718,22.9802,19000.0
2014-05-14 12:20:00,27.23,27.23,27.21,27.22,25500.0,22.9887,22.9887,22.9718,22.9802,25500.0
2014-05-14 12:30:00,27.21,27.25,27.21,27.25,22000.0,22.9718,23.0056,22.9718,23.0056,22000.0
2014-05-14 12:40:00,27.25,27.25,27.24,27.25,13500.0,23.0056,23.0056,22.9971,23.0056,13500.0
2014-05-14 12:50:00,27.25,27.25,27.22,27.23,16000.0,23.0056,23.0056,22.9802,22.9887,16000.0
2014-05-14 13:00:00,27.23,27.25,27.23,27.24,25000.0,22.9887,23.0056,22.9887,22.9971,25000.0
2014-05-14 13:10:00,27.24,27.26,27.24,27.25,10500.0,22.9971,23.014,22.9971,23.0056,10500.0
2014-05-14 13:20:00,27.26,27.26,27.23,27.24,16500.0,23.014,23.014,22.9887,22.9971,16500.0
2014-05-14 13:30:00,27.23,27.24,27.22,27.22,10500.0,22.9887,22.9971,22.9802,22.9802,10500.0
2014-05-14 13:40:00,27.23,27.23,27.22,27.23,24500.0,22.9887,22.9887,22.9802,22.9887,24500.0
2014-05-14 13:50:00,27.23,27.24,27.22,27.23,14000.0,22.9887,22.9971,22.9802,22.9887,14000.0
2014-05-14 14:00:00,27.23,27.24,27.22,27.23,17000.0,22.9887,22.9971,22.9802,22.9887,17000.0
2014-05-14 14:10:00,27.21,27.23,27.21,27.23,28000.0,22.9718,22.9887,22.9718,22.9887,28000.0
2014-05-14 14:20:00,27.23,27.24,27.23,27.23,16000.0,22.9887,22.9971,22.9887,22.9887,16000.0
2014-05-14 14:30:00,27.23,27.23,27.21,27.21,42500.0,22.9887,22.9887,22.9718,22.9718,42500.0
2014-05-14 14:40:00,27.21,27.22,27.14,27.14,61000.0,22.9718,22.9802,22.9127,22.9127,61000.0
2014-05-14 14:50:00,27.14,27.16,27.13,27.14,46000.0,22.9127,22.9296,22.9043,22.9127,46000.0
2014-05-14 15:00:00,27.13,27.15,27.11,27.11,50000.0,22.9043,22.9211,22.8874,22.8874,50000.0
2014-05-14 15:10:00,27.12,27.13,27.11,27.13,31000.0,22.8958,22.9043,22.8874,22.9043,31000.0
2014-05-14 15:20:00,27.13,27.14,27.12,27.14,15500.0,22.9043,22.9127,22.8958,22.9127,15500.0
2014-05-14 15:30:00,27.14,27.14,27.07,27.07,37500.0,22.9127,22.9127,22.8536,22.8536,37500.0
2014-05-14 15:40:00,27.09,27.11,27.09,27.11,56500.0,22.8705,22.8874,22.8705,22.8874,56500.0
2014-05-14 15:50:00,27.11,27.11,27.09,27.11,190500.0,22.8874,22.8874,22.8705,22.8874,190500.0
2014-05-15 09:30:00,26.98,27.0,26.89,26.89,182000.0,22.7776,22.7945,22.7016,22.7016,182000.0
2014-05-15 09:40:00,26.89,26.9,26.82,26.82,47000.0,22.7016,22.7101,22.6425,22.6425,47000.0
2014-05-15 09:50:00,26.81,26.81,26.71,26.76,61000.0,22.6341,22.6341,22.5497,22.5919,61000.0
2014-05-15 10:00:00,26.76,26.76,26.63,26.64,117000.0,22.5919,22.5919,22.4821,22.4906,117000.0
2014-05-15 10:10:00,26.64,26.66,26.59,26.66,80500.0,22.4906,22.5075,22.4484,22.5075,80500.0
2014-05-15 10:20:00,26.65,26.69,26.63,26.67,50500.0,22.499,22.5328,22.4821,22.5159,50500.0
2014-05-15 10:30:00,26.67,26.69,26.63,26.63,102000.0,22.5159,22.5328,22.4821,22.4821,102000.0
2014-05-15 10:40:00,26.63,26.73,26.62,26.7,133500.0,22.4821,22.5666,22.4737,22.5412,133500.0
2014-05-15 10:50:00,26.7,26.73,26.66,26.7,133500.0,22.5412,22.5666,22.5075,22.5412,133500.0
2014-05-15 11:00:00,26.7,26.71,26.64,26.64,34500.0,22.5412,22.5497,22.4906,22.4906,34500.0
2014-05-15 11:10:00,26.64,26.66,26.6,26.63,43500.0,22.4906,22.5075,22.4568,22.4821,43500.0
2014-05-15 11:20:00,26.63,26.63,26.6,26.61,90500.0,22.4821,22.4821,22.4568,22.4653,90500.0
2014-05-15 11:30:00,26.61,26.69,26.61,26.69,25000.0,22.4653,22.5328,22.4653,22.5328,25000.0
2014-05-15 11:40:00,26.68,26.69,26.63,26.63,32500.0,22.5244,22.5328,22.4821,22.4821,32500.0
2014-05-15 11:50:00,26.63,26.63,26.58,26.58,52500.0,22.4821,22.4821,22.4399,22.4399,52500.0
2014-05-15 12:00:00,26.58,26.63,26.58,26.63,103000.0,22.4399,22.4821,22.4399,22.4821,103000.0
2014-05-15 12:10:00,26.63,26.63,26.61,26.62,298000.0,22.4821,22.4821,22.4653,22.4737,298000.0
2014-05-15 12:20:00,26.62,26.63,26.6,26.63,45000.0,22.4737,22.4821,22.4568,22.4821,45000.0
2014-05-15 12:30:00,26.63,26.67,26.63,26.66,43000.0,22.4821,22.5159,22.4821,22.5075,43000.0
2014-05-15 12:40:00,26.65,26.67,26.65,26.65,28500.0,22.499,22.5159,22.499,22.499,28500.0
2014-05-15 12:50:00,26.66,26.72,26.66,26.71,29000.0,22.5075,22.5581,22.5075,22.5497,29000.0
2014-05-15 13:00:00,26.71,26.72,26.69,26.69,56000.0,22.5497,22.5581,22.5328,22.5328,56000.0
2014-05-15 13:10:00,26.7,26.71,26.69,26.69,77500.0,22.5412,22.5497,22.5328,22.5328,77500.0
2014-05-15 13:20:00,26.7,26.71,26.69,26.71,29500.0,22.5412,22.5497,22.5328,22.5497,29500.0
2014-05-15 13:30:00,26.71,26.73,26.71,26.71,31500.0,22.5497,22.5666,22.5497,22.5497,31500.0
2014-05-15 13:40:00,26.71,26.71,26.69,26.7,30500.0,22.5497,22.5497,22.5328,22.5412,30500.0
2014-05-15 13:50:00,26.7,26.77,26.7,26.77,52000.0,22.5412,22.6003,22.5412,22.6003,52000.0
2014-05-15 14:00:00,26.77,26.83,26.77,26.83,42500.0,22.6003,22.651,22.6003,22.651,42500.0
2014-05-15 14:10:00,26.83,26.84,26.77,26.78,59000.0,22.651,22.6594,22.6003,22.6088,59000.0
2014-05-15 14:20:00,26.77,26.81,26.75,26.79,68500.0,22.6003,22.6341,22.5834,22.6172,68500.0
2014-05-15 14:30:00,26.79,26.84,26.79,26.83,24500.0,22.6172,22.6594,22.6172,22.651,24500.0
2014-05-15 14:40:00,26.84,26.84,26.81,26.84,49500.0,22.6594,22.6594,22.6341,22.6594,49500.0
2014-05-15 14:50:00,26.84,26.88,26.84,26.86,42000.0,22.6594,22.6932,22.6594,22.6763,42000.0
2014-05-15 15:00:00,26.86,26.87,26.82,26.85,28500.0,22.6763,22.6848,22.6425,22.6679,28500.0
2014-05-15 15:10:00,26.85,26.86,26.83,26.84,37000.0,22.6679,22.6763,22.651,22.6594,37000.0
2014-05-15 15:20:00,26.83,26.83,26.81,26.82,46500.0,22.651,22.651,22.6341,22.6425,46500.0
2014-05-15 15:30:00,26.83,26.89,26.82,26.88,57500.0,22.651,22.7016,22.6425,22.6932,57500.0
2014-05-15 15:40:00,26.89,26.89,26.86,26.86,87000.0,22.7016,22.7016,22.6763,22.6763,87000.0
2014-05-15 15:50:00,26.86,26.89,26.85,26.88,652500.0,22.6763,22.7016,22.6679,22.6932,652500.0
2014-05-16 09:30:00,26.93,26.93,26.81,26.81,123500.0,22.7354,22.7354,22.6341,22.6341,123500.0
2014-05-16 09:40:00,26.8,26.85,26.79,26.81,24500.0,22.6257,22.6679,22.6172,22.6341,24500.0
2014-05-16 09:50:00,26.82,26.9,26.8,26.9,58000.0,22.6425,22.7101,22.6257,22.7101,58000.0
2014-05-16 10:00:00,26.89,26.9,26.75,26.77,30500.0,22.7016,22.7101,22.5834,22.6003,30500.0
2014-05-16 10:10:00,26.76,26.83,26.76,26.82,50500.0,22.5919,22.651,22.5919,22.6425,50500.0
2014-05-16 10:20:00,26.81,26.82,26.76,26.76,53500.0,22.6341,22.6425,22.5919,22.5919,53500.0
2014-05-16 10:30:00,26.77,26.83,26.77,26.83,29000.0,22.6003,22.651,22.6003,22.651,29000.0
2014-05-16 10:40:00,26.83,26.84,26.81,26.84,30000.0,22.651,22.6594,22.6341,22.6594,30000.0
2014-05-16 10:50:00,26.84,26.87,26.83,26.86,33500.0,22.6594,22.6848,22.651,22.6763,33500.0
2014-05-16 11:00:00,26.85,26.89,26.84,26.89,89000.0,22.6679,22.7016,22.6594,22.7016,89000.0
2014-05-16 11:10:00,26.89,26.93,26.88,26.93,49500.0,22.7016,22.7354,22.6932,22.7354,49500.0
2014-05-16 11:20:00,26.93,26.93,26.89,26.9,31500.0,22.7354,22.7354,22.7016,22.7101,31500.0
2014-05-16 11:30:00,26.91,26.93,26.91,26.92,32500.0,22.7185,22.7354,22.7185,22.727,32500.0
2014-05-16 11:40:00,26.9,26.91,26.87,26.89,24000.0,22.7101,22.7185,22.6848,22.7016,24000.0
2014-05-16 11:50:00,26.9,26.9,26.86,26.88,28500.0,22.7101,22.7101,22.6763,22.6932,28500.0
2014-05-16 12:00:00,26.88,26.89,26.87,26.87,12000.0,22.6932,22.7016,22.6848,22.6848,12000.0
2014-05-16 12:10:00,26.86,26.87,26.85,26.87,15500.0,22.6763,22.6848,22.6679,22.6848,15500.0
2014-05-16 12:20:00,26.87,26.88,26.86,26.86,6000.0,22.6848,22.6932,22.6763,22.6763,6000.0
2014-05-16 12:30:00,26.86,26.86,26.85,26.86,12000.0,22.6763,22.6763,22.6679,22.6763,12000.0
2014-05-16 12:40:00,26.86,26.86,26.84,26.85,27500.0,22.6763,22.6763,22.6594,22.6679,27500.0
2014-05-16 12:50:00,26.85,26.85,26.84,26.85,9500.0,22.6679,22.6679,22.6594,22.6679,9500.0
2014-05-16 13:00:00,26.84,26.84,26.81,26.83,28500.0,22.6594,22.6594,22.6341,22.651,28500.0
2014-05-16 13:10:00,26.84,26.86,26.83,26.85,31500.0,22.6594,22.6763,22.651,22.6679,31500.0
2014-05-16 13:20:00,26.85,26.86,26.84,26.84,14000.0,22.6679,22.6763,22.6594,22.6594,14000.0
2014-05-16 13:30:00,26.84,26.87,26.84,26.86,23500.0,22.6594,22.6848,22.6594,22.6763,23500.0
2014-05-16 13:40:00,26.86,26.87,26.85,26.85,32000.0,22.6763,22.6848,22.6679,22.6679,32000.0
2014-05-16 13:50:00,26.86,26.86,26.84,26.85,18500.0,22.6763,22.6763,22.6594,22.6679,18500.0
2014-05-16 14:00:00,26.84,26.84,26.83,26.83,36000.0,22.6594,22.6594,22.651,22.651,36000.0
2014-05-16 14:10:00,26.83,26.85,26.83,26.84,15000.0,22.651,22.6679,22.651,22.6594,15000.0
2014-05-16 14:20:00,26.84,26.86,26.83,26.86,174500.0,22.6594,22.6763,22.651,22.6763,174500.0
2014-05-16 14:30:00,26.86,26.87,26.86,26.87,28500.0,22.6763,22.6848,22.6763,22.6848,28500.0
2014-05-16 14:40:00,26.87,26.91,26.87,26.9,40500.0,22.6848,22.7185,22.6848,22.7101,40500.0
2014-05-16 14:50:00,26.9,26.94,26.89,26.94,42000.0,22.7101,22.7439,22.7016,22.7439,42000.0
2014-05-16 15:00:00,26.95,26.98,26.95,26.98,80000.0,22.7523,22.7776,22.7523,22.7776,80000.0
2014-05-16 15:10:00,26.98,27.0,26.98,26.98,62500.0,22.7776,22.7945,22.7776,22.7776,62500.0
2014-05-16 15:20:00,26.98,26.98,26.96,26.97,46000.0,22.7776,22.7776,22.7607,22.7692,46000.0
2014-05-16 15:30:00,26.97,26.99,26.97,26.97,31500.0,22.7692,22.7861,22.7692,22.7692,31500.0
2014-05-16 15:40:00,26.97,26.99,26.97,26.98,30000.0,22.7692,22.7861,22.7692,22.7776,30000.0
2014-05-16 15:50:00,26.99,27.02,26.99,27.01,122000.0,22.7861,22.8114,22.7861,22.803,122000.0
2014-05-19 09:30:00,26.95,27.04,26.94,27.04,83000.0,22.7523,22.8283,22.7439,22.8283,83000.0
2014-05-19 09:40:00,27.04,27.14,27.04,27.14,66500.0,22.8283,22.9127,22.8283,22.9127,66500.0
2014-05-19 09:50:00,27.13,27.13,27.09,27.12,20000.0,22.9043,22.9043,22.8705,22.8958,20000.0
2014-05-19 10:00:00,27.12,27.16,27.07,27.13,80000.0,22.8958,22.9296,22.8536,22.9043,80000.0
2014-05-19 10:10:00,27.13,27.18,27.11,27.17,112500.0,22.9043,22.9465,22.8874,22.938,112500.0
2014-05-19 10:20:00,27.17,27.18,27.15,27.16,41000.0,22.938,22.9465,22.9211,22.9296,41000.0
2014-05-19 10:30:00,27.16,27.16,27.14,27.14,23000.0,22.9296,22.9296,22.9127,22.9127,23000.0
2014-05-19 10:40:00,27.16,27.18,27.14,27.15,33000.0,22.9296,22.9465,22.9127,22.9211,33000.0
2014-05-19 10:50:00,27.16,27.18,27.16,27.18,30500.0,22.9296,22.9465,22.9296,22.9465,30500.0
2014-05-19 11:00:00,27.18,27.21,27.18,27.21,48500.0,22.9465,22.9718,22.9465,22.9718,48500.0
2014-05-19 11:10:00,27.21,27.25,27.21,27.22,29000.0,22.9718,23.0056,22.9718,22.9802,29000.0
2014-05-19 11:20:00,27.22,27.22,27.21,27.21,14000.0,22.9802,22.9802,22.9718,22.9718,14000.0
2014-05-19 11:30:00,27.21,27.22,27.19,27.2,23000.0,22.9718,22.9802,22.9549,22.9634,23000.0
2014-05-19 11:40:00,27.2,27.21,27.2,27.2,16000.0,22.9634,22.9718,22.9634,22.9634,16000.0
2014-05-19 11:50:00,27.2,27.2,27.19,27.19,28000.0,22.9634,22.9634,22.9549,22.9549,28000.0
2014-05-19 12:00:00,27.2,27.2,27.19,27.2,21500.0,22.9634,22.9634,22.9549,22.9634,21500.0
2014-05-19 12:10:00,27.2,27.2,27.19,27.2,18000.0,22.9634,22.9634,22.9549,22.9634,18000.0
2014-05-19 12:20:00,27.2,27.21,27.19,27.2,8000.0,22.9634,22.9718,22.9549,22.9634,8000.0
2014-05-19 12:30:00,27.16,27.17,27.14,27.14,9500.0,22.9296,22.938,22.9127,22.9127,9500.0
2014-05-19 12:40:00,27.14,27.15,27.14,27.15,30500.0,22.9127,22.9211,22.9127,22.9211,30500.0
2014-05-19 12:50:00,27.15,27.15,27.13,27.14,24500.0,22.9211,22.9211,22.9043,22.9127,24500.0
2014-05-19 13:00:00,27.14,27.15,27.14,27.15,11500.0,22.9127,22.9211,22.9127,22.9211,11500.0
2014-05-19 13:10:00,27.14,27.16,27.14,27.14,20000.0,22.9127,22.9296,22.9127,22.9127,20000.0
2014-05-19 13:20:00,27.15,27.15,27.14,27.14,19500.0,22.9211,22.9211,22.9127,22.9127,19500.0
2014-05-19 13:30:00,27.14,27.14,27.12,27.12,17000.0,22.9127,22.9127,22.8958,22.8958,17000.0
2014-05-19 13:40:00,27.12,27.14,27.12,27.14,22000.0,22.8958,22.9127,22.8958,22.9127,22000.0
2014-05-19 13:50:00,27.14,27.15,27.13,27.15,46000.0,22.9127,22.9211,22.9043,22.9211,46000.0
2014-05-19 14:00:00,27.16,27.16,27.14,27.14,14000.0,22.9296,22.9296,22.9127,22.9127,14000.0
2014-05-19 14:10:00,27.14,27.15,27.14,27.15,20000.0,22.9127,22.9211,22.9127,22.9211,20000.0
2014-05-19 14:20:00,27.15,27.18,27.15,27.16,52500.0,22.9211,22.9465,22.9211,22.9296,52500.0
2014-05-19 14:30:00,27.17,27.17,27.15,27.16,18000.0,22.938,22.938,22.9211,22.9296,18000.0
2014-05-19 14:40:00,27.16,27.17,27.15,27.17,13000.0,22.9296,22.938,22.9211,22.938,13000.0
2014-05-19 14:50:00,27.17,27.17,27.14,27.15,15000.0,22.938,22.938,22.9127,22.9211,15000.0
2014-05-19 15:00:00,27.15,27.15,27.14,27.15,7500.0,22.9211,22.9211,22.9127,22.9211,7500.0
2014-05-19 15:10:00,27.15,27.15,27.12,27.13,67500.0,22.9211,22.9211,22.8958,22.9043,67500.0
2014-05-19 15:20:00,27.13,27.15,27.13,27.15,40500.0,22.9043,22.9211,22.9043,22.9211,40500.0
2014-05-19 15:30:00,27.15,27.19,27.15,27.18,67000.0,22.9211,22.9549,22.9211,22.9465,67000.0
2014-05-19 15:40:00,27.18,27.19,27.18,27.19,36000.0,22.9465,22.9549,22.9465,22.9549,36000.0
2014-05-19 15:50:00,27.19,27.19,27.16,27.16,153000.0,22.9549,22.9549,22.9296,22.9296,153000.0
2014-05-20 09:30:00,27.11,27.11,27.06,27.06,135000.0,22.8874,22.8874,22.8452,22.8452,135000.0
2014-05-20 09:40:00,27.06,27.07,26.97,26.98,103000.0,22.8452,22.8536,22.7692,22.7776,103000.0
2014-05-20 09:50:00,26.99,27.0,26.91,26.91,26000.0,22.7861,22.7945,22.7185,22.7185,26000.0
2014-05-20 10:00:00,26.92,26.95,26.92,26.93,8000.0,22.727,22.7523,22.727,22.7354,8000.0
2014-05-20 10:10:00,26.93,27.0,26.93,26.97,34000.0,22.7354,22.7945,22.7354,22.7692,34000.0
2014-05-20 10:20:00,26.96,26.96,26.89,26.89,91000.0,22.7607,22.7607,22.7016,22.7016,91000.0
2014-05-20 10:30:00,26.89,26.94,26.89,26.92,86500.0,22.7016,22.7439,22.7016,22.727,86500.0
2014-05-20 10:40:00,26.91,26.94,26.91,26.94,27500.0,22.7185,22.7439,22.7185,22.7439,27500.0
2014-05-20 10:50:00,26.93,26.99,26.91,26.99,28000.0,22.7354,22.7861,22.7185,22.7861,28000.0
2014-05-20 11:00:00,26.97,26.98,26.96,26.97,16000.0,22.7692,22.7776,22.7607,22.7692,16000.0
2014-05-20 11:10:00,26.97,26.97,26.94,26.94,18000.0,22.7692,22.7692,22.7439,22.7439,18000.0
2014-05-20 11:20:00,26.95,26.96,26.93,26.93,49500.0,22.7523,22.7607,22.7354,22.7354,49500.0
2014-05-20 11:30:00,26.92,26.96,26.92,26.94,35000.0,22.727,22.7607,22.727,22.7439,35000.0
2014-05-20 11:40:00,26.95,27.0,26.94,27.0,62000.0,22.7523,22.7945,22.7439,22.7945,62000.0
2014-05-20 11:50:00,26.99,26.99,26.93,26.94,65000.0,22.7861,22.7861,22.7354,22.7439,65000.0
2014-05-20 12:00:00,26.93,26.94,26.86,26.89,81000.0,22.7354,22.7439,22.6763,22.7016,81000.0
2014-05-20 12:10:00,26.89,26.89,26.83,26.87,69500.0,22.7016,22.7016,22.651,22.6848,69500.0
2014-05-20 12:20:00,26.87,26.89,26.85,26.85,28000.0,22.6848,22.7016,22.6679,22.6679,28000.0
2014-05-20 12:30:00,26.86,26.87,26.84,26.84,28000.0,22.6763,22.6848,22.6594,22.6594,28000.0
2014-05-20 12:40:00,26.83,26.85,26.82,26.84,18000.0,22.651,22.6679,22.6425,22.6594,18000.0
2014-05-20 12:50:00,26.84,26.86,26.84,26.86,37000.0,22.6594,22.6763,22.6594,22.6763,37000.0
2014-05-20 13:00:00,26.86,26.87,26.83,26.85,48000.0,22.6763,22.6848,22.651,22.6679,48000.0
2014-05-20 13:10:00,26.84,26.85,26.8,26.8,70500.0,22.6594,22.6679,22.6257,22.6257,70500.0
2014-05-20 13:20:00,26.81,26.83,26.79,26.83,85500.0,22.6341,22.651,22.6172,22.651,85500.0
2014-05-20 13:30:00,26.82,26.83,26.81,26.81,24500.0,22.6425,22.651,22.6341,22.6341,24500.0
2014-05-20 13:40:00,26.81,26.81,26.77,26.77,54000.0,22.6341,22.6341,22.6003,22.6003,54000.0
2014-05-20 13:50:00,26.77,26.79,26.76,26.77,50000.0,22.6003,22.6172,22.5919,22.6003,50000.0
2014-05-20 14:00:00,26.77,26.81,26.77,26.8,55500.0,22.6003,22.6341,22.6003,22.6257,55500.0
2014-05-20 14:10:00,26.81,26.82,26.79,26.82,67500.0,22.6341,22.6425,22.6172,22.6425,67500.0
2014-05-20 14:20:00,26.82,26.83,26.79,26.81,64000.0,22.6425,22.651,22.6172,22.6341,64000.0
2014-05-20 14:30:00,26.8,26.81,26.78,26.78,42000.0,22.6257,22.6341,22.6088,22.6088,42000.0
2014-05-20 14:40:00,26.78,26.82,26.78,26.81,56000.0,22.6088,22.6425,22.6088,22.6341,56000.0
2014-05-20 14:50:00,26.82,26.82,26.79,26.82,43000.0,22.6425,22.6425,22.6172,22.6425,43000.0
2014-05-20 15:00:00,26.82,26.85,26.82,26.85,27000.0,22.6425,22.6679,22.6425,22.6679,27000.0
2014-05-20 15:10:00,26.85,26.86,26.83,26.85,39000.0,22.6679,22.6763,22.651,22.6679,39000.0
2014-05-20 15:20:00,26.86,26.87,26.84,26.86,44000.0,22.6763,22.6848,22.6594,22.6763,44000.0
2014-05-20 15:30:00,26.87,26.93,26.86,26.92,55000.0,22.6848,22.7354,22.6763,22.727,55000.0
2014-05-20 15:40:00,26.92,26.94,26.89,26.89,39000.0,22.727,22.7439,22.7016,22.7016,39000.0
2014-05-20 15:50:00,26.9,26.9,26.87,26.88,99500.0,22.7101,22.7101,22.6848,22.6932,99500.0
2014-05-21 09:30:00,26.95,27.07,26.95,27.05,105500.0,22.7523,22.8536,22.7523,22.8367,105500.0
2014-05-21 09:40:00,27.05,27.07,27.04,27.07,25000.0,22.8367,22.8536,22.8283,22.8536,25000.0
2014-05-21 09:50:00,27.05,27.09,27.03,27.04,44500.0,22.8367,22.8705,22.8198,22.8283,44500.0
2014-05-21 10:00:00,27.04,27.07,27.04,27.05,29000.0,22.8283,22.8536,22.8283,22.8367,29000.0
2014-05-21 10:10:00,27.07,27.08,27.06,27.07,10500.0,22.8536,22.862,22.8452,22.8536,10500.0
2014-05-21 10:20:00,27.06,27.06,27.02,27.05,96000.0,22.8452,22.8452,22.8114,22.8367,96000.0
2014-05-21 10:30:00,27.05,27.07,27.05,27.07,12000.0,22.8367,22.8536,22.8367,22.8536,12000.0
2014-05-21 10:40:00,27.05,27.05,27.03,27.04,13000.0,22.8367,22.8367,22.8198,22.8283,13000.0
2014-05-21 10:50:00,27.04,27.04,26.99,26.99,23000.0,22.8283,22.8283,22.7861,22.7861,23000.0
2014-05-21 11:00:00,26.99,27.01,26.97,27.0,39500.0,22.7861,22.803,22.7692,22.7945,39500.0
2014-05-21 11:10:00,27.0,27.0,26.96,26.97,91000.0,22.7945,22.7945,22.7607,22.7692,91000.0
2014-05-21 11:20:00,26.96,26.97,26.92,26.92,39500.0,22.7607,22.7692,22.727,22.727,39500.0
2014-05-21 11:30:00,26.94,26.95,26.93,26.95,49500.0,22.7439,22.7523,22.7354,22.7523,49500.0
2014-05-21 11:40:00,26.94,26.94,26.86,26.86,40500.0,22.7439,22.7439,22.6763,22.6763,40500.0
2014-05-21 11:50:00,26.85,26.89,26.85,26.89,28500.0,22.6679,22.7016,22.6679,22.7016,28500.0
2014-05-21 12:00:00,26.89,26.91,26.89,26.89,21500.0,22.7016,22.7185,22.7016,22.7016,21500.0
2014-05-21 12:10:00,26.89,26.91,26.89,26.9,60500.0,22.7016,22.7185,22.7016,22.7101,60500.0
2014-05-21 12:20:00,26.9,26.93,26.9,26.92,14500.0,22.7101,22.7354,22.7101,22.727,14500.0
2014-05-21 12:30:00,26.94,26.95,26.93,26.95,18500.0,22.7439,22.7523,22.7354,22.7523,18500.0
2014-05-21 12:40:00,26.95,26.95,26.93,26.94,18000.0,22.7523,22.7523,22.7354,22.7439,18000.0
2014-05-21 12:50:00,26.94,26.97,26.94,26.96,19500.0,22.7439,22.7692,22.7439,22.7607,19500.0
2014-05-21 13:00:00,26.97,27.0,26.97,27.0,14500.0,22.7692,22.7945,22.7692,22.7945,14500.0
2014-05-21 13:10:00,27.0,27.0,26.99,26.99,32500.0,22.7945,22.7945,22.7861,22.7861,32500.0
2014-05-21 13:20:00,27.01,27.01,26.99,26.99,13000.0,22.803,22.803,22.7861,22.7861,13000.0
2014-05-21 13:30:00,26.99,26.99,26.97,26.98,37000.0,22.7861,22.7861,22.7692,22.7776,37000.0
2014-05-21 13:40:00,26.98,26.99,26.98,26.98,33000.0,22.7776,22.7861,22.7776,22.7776,33000.0
2014-05-21 13:50:00,26.98,27.0,26.98,26.99,28000.0,22.7776,22.7945,22.7776,22.7861,28000.0
2014-05-21 14:00:00,27.0,27.05,26.96,26.99,125500.0,22.7945,22.8367,22.7607,22.7861,125500.0
2014-05-21 14:10:00,26.96,26.99,26.93,26.99,50500.0,22.7607,22.7861,22.7354,22.7861,50500.0
2014-05-21 14:20:00,26.98,27.01,26.97,27.01,71000.0,22.7776,22.803,22.7692,22.803,71000.0
2014-05-21 14:30:00,27.01,27.02,27.0,27.0,54000.0,22.803,22.8114,22.7945,22.7945,54000.0
2014-05-21 14:40:00,27.01,27.04,27.01,27.02,29000.0,22.803,22.8283,22.803,22.8114,29000.0
2014-05-21 14:50:00,27.02,27.03,27.0,27.01,20500.0,22.8114,22.8198,22.7945,22.803,20500.0
2014-05-21 15:00:00,27.01,27.04,27.0,27.04,18500.0,22.803,22.8283,22.7945,22.8283,18500.0
2014-05-21 15:10:00,27.05,27.07,27.05,27.06,54500.0,22.8367,22.8536,22.8367,22.8452,54500.0
2014-05-21 15:20:00,27.06,27.06,27.04,27.05,53000.0,22.8452,22.8452,22.8283,22.8367,53000.0
2014-05-21 15:30:00,27.06,27.06,27.03,27.03,33500.0,22.8452,22.8452,22.8198,22.8198,33500.0
2014-05-21 15:40:00,27.03,27.04,27.02,27.03,37000.0,22.8198,22.8283,22.8114,22.8198,37000.0
2014-05-21 15:50:00,27.03,27.04,27.01,27.02,136000.0,22.8198,22.8283,22.803,22.8114,136000.0
2014-05-22 09:30:00,27.06,27.08,27.01,27.07,61000.0,22.8452,22.862,22.803,22.8536,61000.0
2014-05-22 09:40:00,27.05,27.2,27.05,27.18,134000.0,22.8367,22.9634,22.8367,22.9465,134000.0
2014-05-22 09:50:00,27.18,27.2,27.15,27.15,26500.0,22.9465,22.9634,22.9211,22.9211,26500.0
2014-05-22 10:00:00,27.15,27.18,27.07,27.11,31000.0,22.9211,22.9465,22.8536,22.8874,31000.0
2014-05-22 10:10:00,27.12,27.18,27.12,27.16,60000.0,22.8958,22.9465,22.8958,22.9296,60000.0
2014-05-22 10:20:00,27.16,27.17,27.13,27.14,31500.0,22.9296,22.938,22.9043,22.9127,31500.0
2014-05-22 10:30:00,27.14,27.18,27.14,27.18,25500.0,22.9127,22.9465,22.9127,22.9465,25500.0
2014-05-22 10:40:00,27.19,27.22,27.17,27.22,33000.0,22.9549,22.9802,22.938,22.9802,33000.0
2014-05-22 10:50:00,27.23,27.24,27.22,27.23,28000.0,22.9887,22.9971,22.9802,22.9887,28000.0
2014-05-22 11:00:00,27.23,27.23,27.2,27.21,19000.0,22.9887,22.9887,22.9634,22.9718,19000.0
2014-05-22 11:10:00,27.21,27.23,27.2,27.23,18000.0,22.9718,22.9887,22.9634,22.9887,18000.0
2014-05-22 11:20:00,27.24,27.25,27.23,27.25,34000.0,22.9971,23.0056,22.9887,23.0056,34000.0
2014-05-22 11:30:00,27.25,27.28,27.25,27.25,18500.0,23.0056,23.0309,23.0056,23.0056,18500.0
2014-05-22 11:40:00,27.24,27.25,27.23,27.24,21500.0,22.9971,23.0056,22.9887,22.9971,21500.0
2014-05-22 11:50:00,27.25,27.26,27.24,27.25,39500.0,23.0056,23.014,22.9971,23.0056,39500.0
2014-05-22 12:00:00,27.24,27.25,27.24,27.24,3000.0,22.9971,23.0056,22.9971,22.9971,3000.0
2014-05-22 12:10:00,27.23,27.23,27.2,27.2,19500.0,22.9887,22.9887,22.9634,22.9634,19500.0
2014-05-22 12:20:00,27.2,27.22,27.2,27.22,6500.0,22.9634,22.9802,22.9634,22.9802,6500.0
2014-05-22 12:30:00,27.22,27.22,27.21,27.22,15000.0,22.9802,22.9802,22.9718,22.9802,15000.0
2014-05-22 12:40:00,27.21,27.23,27.2,27.2,20500.0,22.9718,22.9887,22.9634,22.9634,20500.0
2014-05-22 12:50:00,27.2,27.2,27.18,27.19,32000.0,22.9634,22.9634,22.9465,22.9549,32000.0
2014-05-22 13:00:00,27.19,27.22,27.19,27.21,12500.0,22.9549,22.9802,22.9549,22.9718,12500.0
2014-05-22 13:10:00,27.21,27.21,27.2,27.21,18000.0,22.9718,22.9718,22.9634,22.9718,18000.0
2014-05-22 13:20:00,27.21,27.21,27.2,27.21,8000.0,22.9718,22.9718,22.9634,22.9718,8000.0
2014-05-22 13:30:00,27.22,27.22,27.21,27.22,29500.0,22.9802,22.9802,22.9718,22.9802,29500.0
2014-05-22 13:40:00,27.22,27.23,27.21,27.23,23500.0,22.9802,22.9887,22.9718,22.9887,23500.0
2014-05-22 13:50:00,27.22,27.23,27.22,27.22,24000.0,22.9802,22.9887,22.9802,22.9802,24000.0
2014-05-22 14:00:00,27.22,27.22,27.21,27.21,14500.0,22.9802,22.9802,22.9718,22.9718,14500.0
2014-05-22 14:10:00,27.22,27.23,27.21,27.22,25500.0,22.9802,22.9887,22.9718,22.9802,25500.0
2014-05-22 14:20:00,27.23,27.23,27.22,27.23,17500.0,22.9887,22.9887,22.9802,22.9887,17500.0
2014-05-22 14:30:00,27.23,27.24,27.23,27.24,33000.0,22.9887,22.9971,22.9887,22.9971,33000.0
2014-05-22 14:40:00,27.23,27.24,27.23,27.24,31500.0,22.9887,22.9971,22.9887,22.9971,31500.0
2014-05-22 14:50:00,27.23,27.24,27.23,27.24,23000.0,22.9887,22.9971,22.9887,22.9971,23000.0
2014-05-22 15:00:00,27.24,27.24,27.21,27.22,39500.0,22.9971,22.9971,22.9718,22.9802,39500.0
2014-05-22 15:10:00,27.21,27.23,27.21,27.22,15500.0,22.9718,22.9887,22.9718,22.9802,15500.0
2014-05-22 15:20:00,27.22,27.22,27.2,27.21,14500.0,22.9802,22.9802,22.9634,22.9718,14500.0
2014-05-22 15:30:00,27.21,27.22,27.2,27.22,37000.0,22.9718,22.9802,22.9634,22.9802,37000.0
2014-05-22 15:40:00,27.22,27.23,27.2,27.2,34500.0,22.9802,22.9887,22.9634,22.9634,34500.0
2014-05-22 15:50:00,27.2,27.2,27.18,27.18,39500.0,22.9634,22.9634,22.9465,22.9465,39500.0
2014-05-23 09:30:00,27.18,27.22,27.16,27.18,133500.0,22.9465,22.9802,22.9296,22.9465,133500.0
2014-05-23 09:40:00,27.2,27.21,27.16,27.16,27500.0,22.9634,22.9718,22.9296,22.9296,27500.0
2014-05-23 09:50:00,27.16,27.21,27.16,27.21,33500.0,22.9296,22.9718,22.9296,22.9718,33500.0
2014-05-23 10:00:00,27.21,27.26,27.2,27.26,50000.0,22.9718,23.014,22.9634,23.014,50000.0
2014-05-23 10:10:00,27.26,27.28,27.24,27.25,24000.0,23.014,23.0309,22.9971,23.0056,24000.0
2014-05-23 10:20:00,27.26,27.3,27.24,27.3,24000.0,23.014,23.0478,22.9971,23.0478,24000.0
2014-05-23 10:30:00,27.3,27.32,27.29,27.29,24500.0,23.0478,23.0647,23.0393,23.0393,24500.0
2014-05-23 10:40:00,27.29,27.31,27.28,27.3,29000.0,23.0393,23.0562,23.0309,23.0478,29000.0
2014-05-23 10:50:00,27.3,27.31,27.28,27.29,34500.0,23.0478,23.0562,23.0309,23.0393,34500.0
2014-05-23 11:00:00,27.3,27.3,27.26,27.29,19000.0,23.0478,23.0478,23.014,23.0393,19000.0
2014-05-23 11:10:00,27.3,27.32,27.29,27.32,57500.0,23.0478,23.0647,23.0393,23.0647,57500.0
2014-05-23 11:20:00,27.32,27.32,27.29,27.29,12500.0,23.0647,23.0647,23.0393,23.0393,12500.0
2014-05-23 11:30:00,27.28,27.29,27.28,27.29,5500.0,23.0309,23.0393,23.0309,23.0393,5500.0
2014-05-23 11:40:00,27.3,27.31,27.3,27.3,11000.0,23.0478,23.0562,23.0478,23.0478,11000.0
2014-05-23 11:50:00,27.31,27.32,27.3,27.31,15500.0,23.0562,23.0647,23.0478,23.0562,15500.0
2014-05-23 12:00:00,27.31,27.34,27.31,27.33,46500.0,23.0562,23.0816,23.0562,23.0731,46500.0
2014-05-23 12:10:00,27.32,27.33,27.32,27.32,7000.0,23.0647,23.0731,23.0647,23.0647,7000.0
2014-05-23 12:20:00,27.32,27.33,27.31,27.32,18500.0,23.0647,23.0731,23.0562,23.0647,18500.0
2014-05-23 12:30:00,27.32,27.34,27.32,27.34,23500.0,23.0647,23.0816,23.0647,23.0816,23500.0
2014-05-23 12:40:00,27.34,27.35,27.34,27.35,11000.0,23.0816,23.09,23.0816,23.09,11000.0
2014-05-23 12:50:00,27.35,27.36,27.35,27.35,21000.0,23.09,23.0984,23.09,23.09,21000.0
2014-05-23 13:00:00,27.34,27.34,27.34,27.34,18500.0,23.0816,23.0816,23.0816,23.0816,18500.0
2014-05-23 13:10:00,27.34,27.34,27.3,27.31,75000.0,23.0816,23.0816,23.0478,23.0562,75000.0
2014-05-23 13:20:00,27.31,27.32,27.31,27.32,11000.0,23.0562,23.0647,23.0562,23.0647,11000.0
2014-05-23 13:30:00,27.32,27.33,27.31,27.32,16500.0,23.0647,23.0731,23.0562,23.0647,16500.0
2014-05-23 13:40:00,27.33,27.33,27.32,27.33,32500.0,23.0731,23.0731,23.0647,23.0731,32500.0
2014-05-23 13:50:00,27.33,27.34,27.32,27.33,23500.0,23.0731,23.0816,23.0647,23.0731,23500.0
2014-05-23 14:00:00,27.33,27.34,27.32,27.33,60500.0,23.0731,23.0816,23.0647,23.0731,60500.0
2014-05-23 14:10:00,27.33,27.33,27.32,27.32,27000.0,23.0731,23.0731,23.0647,23.0647,27000.0
2014-05-23 14:20:00,27.32,27.34,27.32,27.34,10000.0,23.0647,23.0816,23.0647,23.0816,10000.0
2014-05-23 14:30:00,27.33,27.34,27.33,27.33,62500.0,23.0731,23.0816,23.0731,23.0731,62500.0
2014-05-23 14:40:00,27.33,27.34,27.33,27.34,77500.0,23.0731,23.0816,23.0731,23.0816,77500.0
2014-05-23 14:50:00,27.34,27.35,27.34,27.34,44500.0,23.0816,23.09,23.0816,23.0816,44500.0
2014-05-23 15:00:00,27.34,27.35,27.34,27.35,26000.0,23.0816,23.09,23.0816,23.09,26000.0
2014-05-23 15:10:00,27.35,27.36,27.35,27.36,25000.0,23.09,23.0984,23.09,23.0984,25000.0
2014-05-23 15:20:00,27.36,27.38,27.36,27.38,20000.0,23.0984,23.1153,23.0984,23.1153,20000.0
2014-05-23 15:30:00,27.37,27.38,27.37,27.37,31000.0,23.1069,23.1153,23.1069,23.1069,31000.0
2014-05-23 15:40:00,27.37,27.37,27.37,27.37,25500.0,23.1069,23.1069,23.1069,23.1069,25500.0
2014-05-23 15:50:00,27.37,27.38,27.35,27.36,63500.0,23.1069,23.1153,23.09,23.0984,63500.0
2014-05-27 09:30:00,27.49,27.52,27.46,27.48,134500.0,23.2082,23.2335,23.1829,23.1997,134500.0
2014-05-27 09:40:00,27.48,27.53,27.47,27.53,80500.0,23.1997,23.242,23.1913,23.242,80500.0
2014-05-27 09:50:00,27.54,27.54,27.49,27.49,27000.0,23.2504,23.2504,23.2082,23.2082,27000.0
2014-05-27 10:00:00,27.5,27.53,27.5,27.51,30500.0,23.2166,23.242,23.2166,23.2251,30500.0
2014-05-27 10:10:00,27.5,27.57,27.5,27.55,48000.0,23.2166,23.2757,23.2166,23.2588,48000.0
2014-05-27 10:20:00,27.56,27.56,27.54,27.56,21000.0,23.2673,23.2673,23.2504,23.2673,21000.0
2014-05-27 10:30:00,27.56,27.57,27.56,27.56,30500.0,23.2673,23.2757,23.2673,23.2673,30500.0
2014-05-27 10:40:00,27.56,27.61,27.56,27.61,33000.0,23.2673,23.3095,23.2673,23.3095,33000.0
2014-05-27 10:50:00,27.6,27.6,27.58,27.59,25500.0,23.3011,23.3011,23.2842,23.2926,25500.0
2014-05-27 11:00:00,27.59,27.59,27.58,27.58,65000.0,23.2926,23.2926,23.2842,23.2842,65000.0
2014-05-27 11:10:00,27.58,27.59,27.56,27.56,659500.0,23.2842,23.2926,23.2673,23.2673,659500.0
2014-05-27 11:20:00,27.55,27.55,27.52,27.53,23000.0,23.2588,23.2588,23.2335,23.242,23000.0
2014-05-27 11:30:00,27.53,27.54,27.53,27.53,27000.0,23.242,23.2504,23.242,23.242,27000.0
2014-05-27 11:40:00,27.54,27.54,27.52,27.53,13500.0,23.2504,23.2504,23.2335,23.242,13500.0
2014-05-27 11:50:00,27.53,27.53,27.5,27.52,19000.0,23.242,23.242,23.2166,23.2335,19000.0
2014-05-27 12:00:00,27.51,27.52,27.5,27.52,25000.0,23.2251,23.2335,23.2166,23.2335,25000.0
2014-05-27 12:10:00,27.52,27.53,27.51,27.51,33000.0,23.2335,23.242,23.2251,23.2251,33000.0
2014-05-27 12:20:00,27.52,27.52,27.47,27.47,24000.0,23.2335,23.2335,23.1913,23.1913,24000.0
2014-05-27 12:30:00,27.48,27.49,27.48,27.49,15500.0,23.1997,23.2082,23.1997,23.2082,15500.0
2014-05-27 12:40:00,27.49,27.5,27.48,27.5,17000.0,23.2082,23.2166,23.1997,23.2166,17000.0
2014-05-27 12:50:00,27.51,27.51,27.5,27.5,22000.0,23.2251,23.2251,23.2166,23.2166,22000.0
2014-05-27 13:00:00,27.5,27.51,27.49,27.51,25500.0,23.2166,23.2251,23.2082,23.2251,25500.0
2014-05-27 13:10:00,27.51,27.51,27.49,27.5,34500.0,23.2251,23.2251,23.2082,23.2166,34500.0
2014-05-27 13:20:00,27.5,27.5,27.48,27.48,32500.0,23.2166,23.2166,23.1997,23.1997,32500.0
2014-05-27 13:30:00,27.48,27.48,27.46,27.48,11000.0,23.1997,23.1997,23.1829,23.1997,11000.0
2014-05-27 13:40:00,27.47,27.5,27.47,27.5,34500.0,23.1913,23.2166,23.1913,23.2166,34500.0
2014-05-27 13:50:00,27.5,27.52,27.5,27.51,10500.0,23.2166,23.2335,23.2166,23.2251,10500.0
2014-05-27 14:00:00,27.52,27.52,27.5,27.5,6500.0,23.2335,23.2335,23.2166,23.2166,6500.0
2014-05-27 14:10:00,27.51,27.51,27.5,27.51,27000.0,23.2251,23.2251,23.2166,23.2251,27000.0
2014-05-27 14:20:00,27.51,27.53,27.51,27.51,24500.0,23.2251,23.242,23.2251,23.2251,24500.0
2014-05-27 14:30:00,27.51,27.51,27.5,27.5,9000.0,23.2251,23.2251,23.2166,23.2166,9000.0
2014-05-27 14:40:00,27.5,27.52,27.5,27.52,32500.0,23.2166,23.2335,23.2166,23.2335,32500.0
2014-05-27 14:50:00,27.53,27.54,27.53,27.53,23500.0,23.242,23.2504,23.242,23.242,23500.0
2014-05-27 15:00:00,27.53,27.54,27.53,27.53,57500.0,23.242,23.2504,23.242,23.242,57500.0
2014-05-27 15:10:00,27.53,27.55,27.53,27.54,15000.0,23.242,23.2588,23.242,23.2504,15000.0
2014-05-27 15:20:00,27.54,27.55,27.54,27.54,45000.0,23.2504,23.2588,23.2504,23.2504,45000.0
2014-05-27 15:30:00,27.54,27.54,27.53,27.53,63500.0,23.2504,23.2504,23.242,23.242,63500.0
2014-05-27 15:40:00,27.55,27.56,27.55,27.55,22000.0,23.2588,23.2673,23.2588,23.2588,22000.0
2014-05-27 15:50:00,27.55,27.56,27.53,27.54,145500.0,23.2588,23.2673,23.242,23.2504,145500.0
2014-05-28 09:30:00,27.54,27.55,27.42,27.44,204000.0,23.2504,23.2588,23.1491,23.166,204000.0
2014-05-28 09:40:00,27.43,27.48,27.43,27.46,62500.0,23.1575,23.1997,23.1575,23.1829,62500.0
2014-05-28 09:50:00,27.46,27.5,27.4,27.41,129000.0,23.1829,23.2166,23.1322,23.1406,129000.0
2014-05-28 10:00:00,27.4,27.43,27.37,27.41,67500.0,23.1322,23.1575,23.1069,23.1406,67500.0
2014-05-28 10:10:00,27.41,27.41,27.37,27.37,84000.0,23.1406,23.1406,23.1069,23.1069,84000.0
2014-05-28 10:20:00,27.37,27.43,27.37,27.42,58000.0,23.1069,23.1575,23.1069,23.1491,58000.0
2014-05-28 10:30:00,27.42,27.43,27.4,27.4,55500.0,23.1491,23.1575,23.1322,23.1322,55500.0
2014-05-28 10:40:00,27.41,27.42,27.36,27.39,25000.0,23.1406,23.1491,23.0984,23.1238,25000.0
2014-05-28 10:50:00,27.38,27.4,27.38,27.4,128000.0,23.1153,23.1322,23.1153,23.1322,128000.0
2014-05-28 11:00:00,27.4,27.44,27.4,27.44,51500.0,23.1322,23.166,23.1322,23.166,51500.0
2014-05-28 11:10:00,27.44,27.47,27.44,27.47,100500.0,23.166,23.1913,23.166,23.1913,100500.0
2014-05-28 11:20:00,27.47,27.47,27.45,27.45,127500.0,23.1913,23.1913,23.1744,23.1744,127500.0
2014-05-28 11:30:00,27.45,27.49,27.45,27.48,34500.0,23.1744,23.2082,23.1744,23.1997,34500.0
2014-05-28 11:40:00,27.49,27.49,27.47,27.47,35500.0,23.2082,23.2082,23.1913,23.1913,35500.0
2014-05-28 11:50:00,27.47,27.48,27.46,27.48,23500.0,23.1913,23.1997,23.1829,23.1997,23500.0
2014-05-28 12:00:00,27.48,27.51,27.48,27.51,66000.0,23.1997,23.2251,23.1997,23.2251,66000.0
2014-05-28 12:10:00,27.51,27.53,27.5,27.51,76000.0,23.2251,23.242,23.2166,23.2251,76000.0
2014-05-28 12:20:00,27.51,27.51,27.49,27.49,49500.0,23.2251,23.2251,23.2082,23.2082,49500.0
2014-05-28 12:30:00,27.49,27.51,27.49,27.5,29000.0,23.2082,23.2251,23.2082,23.2166,29000.0
2014-05-28 12:40:00,27.51,27.51,27.49,27.51,37000.0,23.2251,23.2251,23.2082,23.2251,37000.0
2014-05-28 12:50:00,27.51,27.51,27.5,27.51,24500.0,23.2251,23.2251,23.2166,23.2251,24500.0
2014-05-28 13:00:00,27.51,27.51,27.5,27.51,58000.0,23.2251,23.2251,23.2166,23.2251,58000.0
2014-05-28 13:10:00,27.51,27.52,27.51,27.52,26000.0,23.2251,23.2335,23.2251,23.2335,26000.0
2014-05-28 13:20:00,27.53,27.53,27.51,27.51,17500.0,23.242,23.242,23.2251,23.2251,17500.0
2014-05-28 13:30:00,27.52,27.53,27.51,27.51,43000.0,23.2335,23.242,23.2251,23.2251,43000.0
2014-05-28 13:40:00,27.51,27.52,27.5,27.5,17500.0,23.2251,23.2335,23.2166,23.2166,17500.0
2014-05-28 13:50:00,27.51,27.54,27.51,27.53,32000.0,23.2251,23.2504,23.2251,23.242,32000.0
2014-05-28 14:00:00,27.52,27.53,27.5,27.51,26000.0,23.2335,23.242,23.2166,23.2251,26000.0
2014-05-28 14:10:00,27.51,27.51,27.5,27.51,25500.0,23.2251,23.2251,23.2166,23.2251,25500.0
2014-05-28 14:20:00,27.5,27.52,27.5,27.51,49000.0,23.2166,23.2335,23.2166,23.2251,49000.0
2014-05-28 14:30:00,27.5,27.51,27.49,27.5,18000.0,23.2166,23.2251,23.2082,23.2166,18000.0
2014-05-28 14:40:00,27.49,27.51,27.49,27.51,59500.0,23.2082,23.2251,23.2082,23.2251,59500.0
2014-05-28 14:50:00,27.51,27.53,27.51,27.52,24500.0,23.2251,23.242,23.2251,23.2335,24500.0
2014-05-28 15:00:00,27.51,27.54,27.51,27.53,44500.0,23.2251,23.2504,23.2251,23.242,44500.0
2014-05-28 15:10:00,27.52,27.54,27.52,27.53,15500.0,23.2335,23.2504,23.2335,23.242,15500.0
2014-05-28 15:20:00,27.53,27.54,27.52,27.52,50500.0,23.242,23.2504,23.2335,23.2335,50500.0
2014-05-28 15:30:00,27.52,27.54,27.52,27.53,34500.0,23.2335,23.2504,23.2335,23.242,34500.0
2014-05-28 15:40:00,27.52,27.53,27.5,27.5,39000.0,23.2335,23.242,23.2166,23.2166,39000.0
2014-05-28 15:50:00,27.5,27.51,27.46,27.47,263000.0,23.2166,23.2251,23.1829,23.1913,263000.0
2014-05-29 09:30:00,27.56,27.58,27.52,27.56,157000.0,23.2673,23.2842,23.2335,23.2673,157000.0
2014-05-29 09:40:00,27.58,27.59,27.53,27.53,59000.0,23.2842,23.2926,23.242,23.242,59000.0
2014-05-29 09:50:00,27.54,27.55,27.51,27.55,39000.0,23.2504,23.2588,23.2251,23.2588,39000.0
2014-05-29 10:00:00,27.55,27.55,27.47,27.48,40000.0,23.2588,23.2588,23.1913,23.1997,40000.0
2014-05-29 10:10:00,27.49,27.49,27.42,27.45,101500.0,23.2082,23.2082,23.1491,23.1744,101500.0
2014-05-29 10:20:00,27.45,27.47,27.44,27.47,38500.0,23.1744,23.1913,23.166,23.1913,38500.0
2014-05-29 10:30:00,27.46,27.48,27.45,27.47,44500.0,23.1829,23.1997,23.1744,23.1913,44500.0
2014-05-29 10:40:00,27.47,27.53,27.46,27.53,87500.0,23.1913,23.242,23.1829,23.242,87500.0
2014-05-29 10:50:00,27.53,27.54,27.53,27.54,19000.0,23.242,23.2504,23.242,23.2504,19000.0
2014-05-29 11:00:00,27.54,27.54,27.51,27.53,26500.0,23.2504,23.2504,23.2251,23.242,26500.0
2014-05-29 11:10:00,27.53,27.55,27.52,27.54,34000.0,23.242,23.2588,23.2335,23.2504,34000.0
2014-05-29 11:20:00,27.55,27.55,27.54,27.55,46500.0,23.2588,23.2588,23.2504,23.2588,46500.0
2014-05-29 11:30:00,27.55,27.57,27.55,27.56,71500.0,23.2588,23.2757,23.2588,23.2673,71500.0
2014-05-29 11:40:00,27.55,27.55,27.53,27.53,91000.0,23.2588,23.2588,23.242,23.242,91000.0
2014-05-29 11:50:00,27.53,27.53,27.52,27.52,26000.0,23.242,23.242,23.2335,23.2335,26000.0
2014-05-29 12:00:00,27.52,27.56,27.52,27.56,70000.0,23.2335,23.2673,23.2335,23.2673,70000.0
2014-05-29 12:10:00,27.55,27.56,27.54,27.54,18500.0,23.2588,23.2673,23.2504,23.2504,18500.0
2014-05-29 12:20:00,27.54,27.55,27.53,27.54,37500.0,23.2504,23.2588,23.242,23.2504,37500.0
2014-05-29 12:30:00,27.53,27.54,27.53,27.53,42000.0,23.242,23.2504,23.242,23.242,42000.0
2014-05-29 12:40:00,27.54,27.54,27.53,27.54,11000.0,23.2504,23.2504,23.242,23.2504,11000.0
2014-05-29 12:50:00,27.54,27.54,27.53,27.54,23500.0,23.2504,23.2504,23.242,23.2504,23500.0
2014-05-29 13:00:00,27.53,27.54,27.52,27.53,39000.0,23.242,23.2504,23.2335,23.242,39000.0
2014-05-29 13:10:00,27.52,27.53,27.51,27.51,36000.0,23.2335,23.242,23.2251,23.2251,36000.0
2014-05-29 13:20:00,27.52,27.52,27.51,27.51,28000.0,23.2335,23.2335,23.2251,23.2251,28000.0
2014-05-29 13:30:00,27.51,27.51,27.5,27.51,12000.0,23.2251,23.2251,23.2166,23.2251,12000.0
2014-05-29 13:40:00,27.5,27.53,27.5,27.52,48500.0,23.2166,23.242,23.2166,23.2335,48500.0
2014-05-29 13:50:00,27.52,27.53,27.52,27.52,20000.0,23.2335,23.242,23.2335,23.2335,20000.0
2014-05-29 14:00:00,27.52,27.52,27.51,27.51,42000.0,23.2335,23.2335,23.2251,23.2251,42000.0
2014-05-29 14:10:00,27.51,27.53,27.51,27.53,41500.0,23.2251,23.242,23.2251,23.242,41500.0
2014-05-29 14:20:00,27.53,27.54,27.52,27.53,47000.0,23.242,23.2504,23.2335,23.242,47000.0
2014-05-29 14:30:00,27.53,27.56,27.52,27.56,151500.0,23.242,23.2673,23.2335,23.2673,151500.0
2014-05-29 14:40:00,27.56,27.57,27.55,27.56,75500.0,23.2673,23.2757,23.2588,23.2673,75500.0
2014-05-29 14:50:00,27.57,27.57,27.56,27.56,60500.0,23.2757,23.2757,23.2673,23.2673,60500.0
2014-05-29 15:00:00,27.57,27.58,27.56,27.58,55500.0,23.2757,23.2842,23.2673,23.2842,55500.0
2014-05-29 15:10:00,27.58,27.59,27.57,27.59,86500.0,23.2842,23.2926,23.2757,23.2926,86500.0
2014-05-29 15:20:00,27.59,27.61,27.59,27.61,125500.0,23.2926,23.3095,23.2926,23.3095,125500.0
2014-05-29 15:30:00,27.61,27.61,27.6,27.6,154000.0,23.3095,23.3095,23.3011,23.3011,154000.0
2014-05-29 15:40:00,27.6,27.6,27.59,27.59,88000.0,23.3011,23.3011,23.2926,23.2926,88000.0
2014-05-29 15:50:00,27.59,27.6,27.58,27.59,199500.0,23.2926,23.3011,23.2842,23.2926,199500.0
2014-05-30 09:30:00,27.6,27.61,27.55,27.57,66500.0,23.3011,23.3095,23.2588,23.2757,66500.0
2014-05-30 09:40:00,27.57,27.59,27.56,27.57,62000.0,23.2757,23.2926,23.2673,23.2757,62000.0
2014-05-30 09:50:00,27.57,27.59,27.54,27.58,32500.0,23.2757,23.2926,23.2504,23.2842,32500.0
2014-05-30 10:00:00,27.57,27.62,27.56,27.62,45500.0,23.2757,23.3179,23.2673,23.3179,45500.0
2014-05-30 10:10:00,27.61,27.64,27.6,27.6,40500.0,23.3095,23.3348,23.3011,23.3011,40500.0
2014-05-30 10:20:00,27.59,27.59,27.58,27.59,22500.0,23.2926,23.2926,23.2842,23.2926,22500.0
2014-05-30 10:30:00,27.59,27.59,27.54,27.55,59500.0,23.2926,23.2926,23.2504,23.2588,59500.0
2014-05-30 10:40:00,27.54,27.56,27.54,27.55,57500.0,23.2504,23.2673,23.2504,23.2588,57500.0
2014-05-30 10:50:00,27.57,27.57,27.56,27.57,31000.0,23.2757,23.2757,23.2673,23.2757,31000.0
2014-05-30 11:00:00,27.58,27.59,27.57,27.58,78000.0,23.2842,23.2926,23.2757,23.2842,78000.0
2014-05-30 11:10:00,27.58,27.6,27.58,27.6,53500.0,23.2842,23.3011,23.2842,23.3011,53500.0
2014-05-30 11:20:00,27.59,27.6,27.57,27.57,212500.0,23.2926,23.3011,23.2757,23.2757,212500.0
2014-05-30 11:30:00,27.57,27.58,27.57,27.57,37000.0,23.2757,23.2842,23.2757,23.2757,37000.0
2014-05-30 11:40:00,27.57,27.58,27.56,27.57,26500.0,23.2757,23.2842,23.2673,23.2757,26500.0
2014-05-30 11:50:00,27.57,27.57,27.56,27.56,22500.0,23.2757,23.2757,23.2673,23.2673,22500.0
2014-05-30 12:00:00,27.55,27.56,27.53,27.53,27000.0,23.2588,23.2673,23.242,23.242,27000.0
2014-05-30 12:10:00,27.52,27.54,27.52,27.54,32000.0,23.2335,23.2504,23.2335,23.2504,32000.0
2014-05-30 12:20:00,27.55,27.56,27.54,27.54,34000.0,23.2588,23.2673,23.2504,23.2504,34000.0
2014-05-30 12:30:00,27.53,27.53,27.49,27.49,29500.0,23.242,23.242,23.2082,23.2082,29500.0
2014-05-30 12:40:00,27.48,27.51,27.48,27.5,25000.0,23.1997,23.2251,23.1997,23.2166,25000.0
2014-05-30 12:50:00,27.5,27.5,27.49,27.5,31500.0,23.2166,23.2166,23.2082,23.2166,31500.0
2014-05-30 13:00:00,27.49,27.52,27.48,27.51,24500.0,23.2082,23.2335,23.1997,23.2251,24500.0
2014-05-30 13:10:00,27.51,27.52,27.5,27.5,12500.0,23.2251,23.2335,23.2166,23.2166,12500.0
2014-05-30 13:20:00,27.5,27.51,27.5,27.5,33000.0,23.2166,23.2251,23.2166,23.2166,33000.0
2014-05-30 13:30:00,27.49,27.51,27.48,27.5,52500.0,23.2082,23.2251,23.1997,23.2166,52500.0
2014-05-30 13:40:00,27.51,27.51,27.49,27.5,26000.0,23.2251,23.2251,23.2082,23.2166,26000.0
2014-05-30 13:50:00,27.51,27.52,27.51,27.52,17500.0,23.2251,23.2335,23.2251,23.2335,17500.0
2014-05-30 14:00:00,27.51,27.54,27.51,27.54,26000.0,23.2251,23.2504,23.2251,23.2504,26000.0
2014-05-30 14:10:00,27.55,27.55,27.54,27.54,36500.0,23.2588,23.2588,23.2504,23.2504,36500.0
2014-05-30 14:20:00,27.55,27.55,27.53,27.54,62500.0,23.2588,23.2588,23.242,23.2504,62500.0
2014-05-30 14:30:00,27.55,27.55,27.53,27.54,63500.0,23.2588,23.2588,23.242,23.2504,63500.0
2014-05-30 14:40:00,27.53,27.55,27.52,27.53,231000.0,23.242,23.2588,23.2335,23.242,231000.0
2014-05-30 14:50:00,27.53,27.54,27.52,27.52,73000.0,23.242,23.2504,23.2335,23.2335,73000.0
2014-05-30 15:00:00,27.52,27.53,27.52,27.53,81500.0,23.2335,23.242,23.2335,23.242,81500.0
2014-05-30 15:10:00,27.53,27.54,27.53,27.53,142500.0,23.242,23.2504,23.242,23.242,142500.0
2014-05-30 15:20:00,27.53,27.53,27.51,27.53,75000.0,23.242,23.242,23.2251,23.242,75000.0
2014-05-30 15:30:00,27.52,27.56,27.52,27.54,75500.0,23.2335,23.2673,23.2335,23.2504,75500.0
2014-05-30 15:40:00,27.54,27.56,27.54,27.56,39000.0,23.2504,23.2673,23.2504,23.2673,39000.0
2014-05-30 15:50:00,27.55,27.57,27.53,27.53,282500.0,23.2588,23.2757,23.242,23.242,282500.0
2014-06-02 09:30:00,27.58,27.6,27.52,27.52,128000.0,23.2842,23.3011,23.2335,23.2335,128000.0
2014-06-02 09:40:00,27.52,27.53,27.43,27.43,27000.0,23.2335,23.242,23.1575,23.1575,27000.0
2014-06-02 09:50:00,27.44,27.48,27.44,27.47,49000.0,23.166,23.1997,23.166,23.1913,49000.0
2014-06-02 10:00:00,27.47,27.47,27.38,27.39,244500.0,23.1913,23.1913,23.1153,23.1238,244500.0
2014-06-02 10:10:00,27.38,27.46,27.38,27.46,30500.0,23.1153,23.1829,23.1153,23.1829,30500.0
2014-06-02 10:20:00,27.45,27.46,27.43,27.44,17500.0,23.1744,23.1829,23.1575,23.166,17500.0
2014-06-02 10:30:00,27.45,27.49,27.45,27.49,44500.0,23.1744,23.2082,23.1744,23.2082,44500.0
2014-06-02 10:40:00,27.49,27.5,27.45,27.45,38500.0,23.2082,23.2166,23.1744,23.1744,38500.0
2014-06-02 10:50:00,27.44,27.48,27.44,27.48,80500.0,23.166,23.1997,23.166,23.1997,80500.0
2014-06-02 11:00:00,27.49,27.54,27.48,27.54,86000.0,23.2082,23.2504,23.1997,23.2504,86000.0
2014-06-02 11:10:00,27.54,27.56,27.54,27.55,75500.0,23.2504,23.2673,23.2504,23.2588,75500.0
2014-06-02 11:20:00,27.55,27.6,27.55,27.6,130000.0,23.2588,23.3011,23.2588,23.3011,130000.0
2014-06-02 11:30:00,27.6,27.6,27.57,27.57,64500.0,23.3011,23.3011,23.2757,23.2757,64500.0
2014-06-02 11:40:00,27.58,27.6,27.58,27.6,114500.0,23.2842,23.3011,23.2842,23.3011,114500.0
2014-06-02 11:50:00,27.6,27.62,27.59,27.59,48000.0,23.3011,23.3179,23.2926,23.2926,48000.0
2014-06-02 12:00:00,27.6,27.6,27.58,27.59,41000.0,23.3011,23.3011,23.2842,23.2926,41000.0
2014-06-02 12:10:00,27.59,27.59,27.57,27.58,33000.0,23.2926,23.2926,23.2757,23.2842,33000.0
2014-06-02 12:20:00,27.57,27.58,27.57,27.58,13000.0,23.2757,23.2842,23.2757,23.2842,13000.0
2014-06-02 12:30:00,27.58,27.59,27.58,27.58,23500.0,23.2842,23.2926,23.2842,23.2842,23500.0
2014-06-02 12:40:00,27.58,27.59,27.58,27.59,53500.0,23.2842,23.2926,23.2842,23.2926,53500.0
2014-06-02 12:50:00,27.59,27.59,27.57,27.58,36000.0,23.2926,23.2926,23.2757,23.2842,36000.0
2014-06-02 13:00:00,27.58,27.59,27.56,27.57,37000.0,23.2842,23.2926,23.2673,23.2757,37000.0
2014-06-02 13:10:00,27.58,27.58,27.56,27.57,20500.0,23.2842,23.2842,23.2673,23.2757,20500.0
2014-06-02 13:20:00,27.57,27.61,27.57,27.61,488000.0,23.2757,23.3095,23.2757,23.3095,488000.0
2014-06-02 13:30:00,27.61,27.62,27.59,27.61,205500.0,23.3095,23.3179,23.2926,23.3095,205500.0
2014-06-02 13:40:00,27.61,27.61,27.59,27.6,77000.0,23.3095,23.3095,23.2926,23.3011,77000.0
2014-06-02 13:50:00,27.6,27.61,27.59,27.6,35500.0,23.3011,23.3095,23.2926,23.3011,35500.0
2014-06-02 14:00:00,27.6,27.62,27.6,27.61,288000.0,23.3011,23.3179,23.3011,23.3095,288000.0
2014-06-02 14:10:00,27.61,27.63,27.6,27.61,116500.0,23.3095,23.3264,23.3011,23.3095,116500.0
2014-06-02 14:20:00,27.62,27.63,27.62,27.62,54000.0,23.3179,23.3264,23.3179,23.3179,54000.0
2014-06-02 14:30:00,27.63,27.63,27.62,27.62,59500.0,23.3264,23.3264,23.3179,23.3179,59500.0
2014-06-02 14:40:00,27.62,27.63,27.61,27.62,48500.0,23.3179,23.3264,23.3095,23.3179,48500.0
2014-06-02 14:50:00,27.63,27.63,27.61,27.61,53500.0,23.3264,23.3264,23.3095,23.3095,53500.0
2014-06-02 15:00:00,27.61,27.61,27.59,27.61,68000.0,23.3095,23.3095,23.2926,23.3095,68000.0
2014-06-02 15:10:00,27.61,27.61,27.58,27.61,85500.0,23.3095,23.3095,23.2842,23.3095,85500.0
2014-06-02 15:20:00,27.61,27.61,27.6,27.61,49000.0,23.3095,23.3095,23.3011,23.3095,49000.0
2014-06-02 15:30:00,27.6,27.64,27.6,27.63,84500.0,23.3011,23.3348,23.3011,23.3264,84500.0
2014-06-02 15:40:00,27.63,27.64,27.62,27.63,72000.0,23.3264,23.3348,23.3179,23.3264,72000.0
2014-06-02 15:50:00,27.63,27.63,27.62,27.63,186000.0,23.3264,23.3264,23.3179,23.3264,186000.0
2014-06-03 09:30:00,27.56,27.6,27.53,27.6,87500.0,23.2673,23.3011,23.242,23.3011,87500.0
2014-06-03 09:40:00,27.6,27.61,27.57,27.59,35000.0,23.3011,23.3095,23.2757,23.2926,35000.0
2014-06-03 09:50:00,27.59,27.64,27.59,27.64,87000.0,23.2926,23.3348,23.2926,23.3348,87000.0
2014-06-03 10:00:00,27.64,27.68,27.63,27.66,160500.0,23.3348,23.3686,23.3264,23.3517,160500.0
2014-06-03 10:10:00,27.66,27.66,27.62,27.63,49000.0,23.3517,23.3517,23.3179,23.3264,49000.0
2014-06-03 10:20:00,27.62,27.64,27.6,27.61,46500.0,23.3179,23.3348,23.3011,23.3095,46500.0
2014-06-03 10:30:00,27.61,27.65,27.61,27.63,26500.0,23.3095,23.3433,23.3095,23.3264,26500.0
2014-06-03 10:40:00,27.64,27.64,27.56,27.57,52000.0,23.3348,23.3348,23.2673,23.2757,52000.0
2014-06-03 10:50:00,27.58,27.59,27.55,27.59,76500.0,23.2842,23.2926,23.2588,23.2926,76500.0
2014-06-03 11:00:00,27.59,27.59,27.56,27.58,21000.0,23.2926,23.2926,23.2673,23.2842,21000.0
2014-06-03 11:10:00,27.58,27.58,27.55,27.56,44500.0,23.2842,23.2842,23.2588,23.2673,44500.0
2014-06-03 11:20:00,27.55,27.57,27.55,27.55,38500.0,23.2588,23.2757,23.2588,23.2588,38500.0
2014-06-03 11:30:00,27.55,27.56,27.53,27.54,36500.0,23.2588,23.2673,23.242,23.2504,36500.0
2014-06-03 11:40:00,27.53,27.53,27.51,27.53,31500.0,23.242,23.242,23.2251,23.242,31500.0
2014-06-03 11:50:00,27.53,27.54,27.51,27.52,34500.0,23.242,23.2504,23.2251,23.2335,34500.0
2014-06-03 12:00:00,27.53,27.55,27.52,27.55,24500.0,23.242,23.2588,23.2335,23.2588,24500.0
2014-06-03 12:10:00,27.55,27.58,27.55,27.57,20500.0,23.2588,23.2842,23.2588,23.2757,20500.0
2014-06-03 12:20:00,27.58,27.59,27.58,27.58,27500.0,23.2842,23.2926,23.2842,23.2842,27500.0
2014-06-03 12:30:00,27.58,27.59,27.58,27.58,14500.0,23.2842,23.2926,23.2842,23.2842,14500.0
2014-06-03 12:40:00,27.58,27.59,27.58,27.59,130000.0,23.2842,23.2926,23.2842,23.2926,130000.0
2014-06-03 12:50:00,27.59,27.6,27.58,27.6,142000.0,23.2926,23.3011,23.2842,23.3011,142000.0
2014-06-03 13:00:00,27.6,27.62,27.59,27.62,26000.0,23.3011,23.3179,23.2926,23.3179,26000.0
2014-06-03 13:10:00,27.62,27.62,27.6,27.6,20500.0,23.3179,23.3179,23.3011,23.3011,20500.0
2014-06-03 13:20:00,27.6,27.63,27.6,27.63,22000.0,23.3011,23.3264,23.3011,23.3264,22000.0
2014-06-03 13:30:00,27.63,27.63,27.6,27.6,30500.0,23.3264,23.3264,23.3011,23.3011,30500.0
2014-06-03 13:40:00,27.6,27.61,27.6,27.6,14500.0,23.3011,23.3095,23.3011,23.3011,14500.0
2014-06-03 13:50:00,27.61,27.61,27.6,27.61,22000.0,23.3095,23.3095,23.3011,23.3095,22000.0
2014-06-03 14:00:00,27.61,27.62,27.61,27.62,47500.0,23.3095,23.3179,23.3095,23.3179,47500.0
2014-06-03 14:10:00,27.61,27.63,27.61,27.63,21000.0,23.3095,23.3264,23.3095,23.3264,21000.0
2014-06-03 14:20:00,27.63,27.64,27.63,27.64,164500.0,23.3264,23.3348,23.3264,23.3348,164500.0
2014-06-03 14:30:00,27.64,27.64,27.63,27.63,14000.0,23.3348,23.3348,23.3264,23.3264,14000.0
2014-06-03 14:40:00,27.63,27.64,27.63,27.63,39500.0,23.3264,23.3348,23.3264,23.3264,39500.0
2014-06-03 14:50:00,27.63,27.63,27.61,27.61,20500.0,23.3264,23.3264,23.3095,23.3095,20500.0
2014-06-03 15:00:00,27.6,27.61,27.6,27.61,8500.0,23.3011,23.3095,23.3011,23.3095,8500.0
2014-06-03 15:10:00,27.61,27.62,27.61,27.62,21500.0,23.3095,23.3179,23.3095,23.3179,21500.0
2014-06-03 15:20:00,27.62,27.63,27.61,27.62,54500.0,23.3179,23.3264,23.3095,23.3179,54500.0
2014-06-03 15:30:00,27.63,27.63,27.62,27.62,16500.0,23.3264,23.3264,23.3179,23.3179,16500.0
2014-06-03 15:40:00,27.62,27.63,27.62,27.63,19500.0,23.3179,23.3264,23.3179,23.3264,19500.0
2014-06-03 15:50:00,27.63,27.63,27.61,27.61,137500.0,23.3264,23.3264,23.3095,23.3095,137500.0
2014-06-04 09:30:00,27.58,27.59,27.54,27.59,125500.0,23.2842,23.2926,23.2504,23.2926,125500.0
2014-06-04 09:40:00,27.58,27.62,27.53,27.62,24500.0,23.2842,23.3179,23.242,23.3179,24500.0
2014-06-04 09:50:00,27.62,27.63,27.6,27.61,27500.0,23.3179,23.3264,23.3011,23.3095,27500.0
2014-06-04 10:00:00,27.62,27.67,27.61,27.62,36500.0,23.3179,23.3602,23.3095,23.3179,36500.0
2014-06-04 10:10:00,27.63,27.68,27.63,27.66,22000.0,23.3264,23.3686,23.3264,23.3517,22000.0
2014-06-04 10:20:00,27.66,27.67,27.64,27.64,9500.0,23.3517,23.3602,23.3348,23.3348,9500.0
2014-06-04 10:30:00,27.63,27.67,27.62,27.67,31500.0,23.3264,23.3602,23.3179,23.3602,31500.0
2014-06-04 10:40:00,27.67,27.67,27.65,27.67,12000.0,23.3602,23.3602,23.3433,23.3602,12000.0
2014-06-04 10:50:00,27.67,27.72,27.67,27.72,33000.0,23.3602,23.4024,23.3602,23.4024,33000.0
2014-06-04 11:00:00,27.71,27.72,27.69,27.69,32500.0,23.3939,23.4024,23.377,23.377,32500.0
2014-06-04 11:10:00,27.7,27.7,27.68,27.69,22500.0,23.3855,23.3855,23.3686,23.377,22500.0
2014-06-04 11:20:00,27.69,27.74,27.69,27.73,23500.0,23.377,23.4192,23.377,23.4108,23500.0
2014-06-04 11:30:00,27.74,27.74,27.71,27.71,24000.0,23.4192,23.4192,23.3939,23.3939,24000.0
2014-06-04 11:40:00,27.72,27.73,27.71,27.72,32500.0,23.4024,23.4108,23.3939,23.4024,32500.0
2014-06-04 11:50:00,27.72,27.73,27.72,27.73,6500.0,23.4024,23.4108,23.4024,23.4108,6500.0
2014-06-04 12:00:00,27.73,27.74,27.72,27.74,7500.0,23.4108,23.4192,23.4024,23.4192,7500.0
2014-06-04 12:10:00,27.74,27.74,27.73,27.73,15500.0,23.4192,23.4192,23.4108,23.4108,15500.0
2014-06-04 12:20:00,27.73,27.73,27.72,27.73,15000.0,23.4108,23.4108,23.4024,23.4108,15000.0
2014-06-04 12:30:00,27.71,27.71,27.71,27.71,3000.0,23.3939,23.3939,23.3939,23.3939,3000.0
2014-06-04 12:40:00,27.71,27.73,27.71,27.72,8000.0,23.3939,23.4108,23.3939,23.4024,8000.0
2014-06-04 12:50:00,27.72,27.74,27.72,27.73,11500.0,23.4024,23.4192,23.4024,23.4108,11500.0
2014-06-04 13:00:00,27.73,27.74,27.73,27.73,9000.0,23.4108,23.4192,23.4108,23.4108,9000.0
2014-06-04 13:10:00,27.73,27.73,27.73,27.73,3000.0,23.4108,23.4108,23.4108,23.4108,3000.0
2014-06-04 13:20:00,27.72,27.73,27.72,27.72,12500.0,23.4024,23.4108,23.4024,23.4024,12500.0
2014-06-04 13:30:00,27.73,27.73,27.72,27.72,3000.0,23.4108,23.4108,23.4024,23.4024,3000.0
2014-06-04 13:40:00,27.74,27.74,27.72,27.72,19000.0,23.4192,23.4192,23.4024,23.4024,19000.0
2014-06-04 13:50:00,27.73,27.75,27.72,27.74,17000.0,23.4108,23.4277,23.4024,23.4192,17000.0
2014-06-04 14:00:00,27.74,27.75,27.73,27.74,22500.0,23.4192,23.4277,23.4108,23.4192,22500.0
2014-06-04 14:10:00,27.73,27.75,27.73,27.75,13000.0,23.4108,23.4277,23.4108,23.4277,13000.0
2014-06-04 14:20:00,27.74,27.74,27.72,27.73,83000.0,23.4192,23.4192,23.4024,23.4108,83000.0
2014-06-04 14:30:00,27.72,27.73,27.72,27.73,14500.0,23.4024,23.4108,23.4024,23.4108,14500.0
2014-06-04 14:40:00,27.73,27.73,27.7,27.7,22500.0,23.4108,23.4108,23.3855,23.3855,22500.0
2014-06-04 14:50:00,27.7,27.71,27.69,27.71,22500.0,23.3855,23.3939,23.377,23.3939,22500.0
2014-06-04 15:00:00,27.71,27.72,27.71,27.72,18000.0,23.3939,23.4024,23.3939,23.4024,18000.0
2014-06-04 15:10:00,27.72,27.73,27.72,27.72,14500.0,23.4024,23.4108,23.4024,23.4024,14500.0
2014-06-04 15:20:00,27.72,27.73,27.71,27.73,25000.0,23.4024,23.4108,23.3939,23.4108,25000.0
2014-06-04 15:30:00,27.73,27.74,27.72,27.74,33000.0,23.4108,23.4192,23.4024,23.4192,33000.0
2014-06-04 15:40:00,27.74,27.74,27.73,27.74,32500.0,23.4192,23.4192,23.4108,23.4192,32500.0
2014-06-04 15:50:00,27.74,27.76,27.74,27.75,65500.0,23.4192,23.4361,23.4192,23.4277,65500.0
2014-06-05 09:30:00,27.82,27.83,27.76,27.76,108000.0,23.4868,23.4952,23.4361,23.4361,108000.0
2014-06-05 09:40:00,27.76,27.79,27.73,27.77,65500.0,23.4361,23.4615,23.4108,23.4446,65500.0
2014-06-05 09:50:00,27.78,27.78,27.72,27.74,38500.0,23.453,23.453,23.4024,23.4192,38500.0
2014-06-05 10:00:00,27.75,27.76,27.7,27.7,96500.0,23.4277,23.4361,23.3855,23.3855,96500.0
2014-06-05 10:10:00,27.7,27.7,27.67,27.69,48500.0,23.3855,23.3855,23.3602,23.377,48500.0
2014-06-05 10:20:00,27.69,27.77,27.69,27.77,46000.0,23.377,23.4446,23.377,23.4446,46000.0
2014-06-05 10:30:00,27.77,27.77,27.73,27.74,20000.0,23.4446,23.4446,23.4108,23.4192,20000.0
2014-06-05 10:40:00,27.75,27.79,27.75,27.76,56000.0,23.4277,23.4615,23.4277,23.4361,56000.0
2014-06-05 10:50:00,27.76,27.77,27.73,27.76,23500.0,23.4361,23.4446,23.4108,23.4361,23500.0
2014-06-05 11:00:00,27.75,27.79,27.75,27.79,43500.0,23.4277,23.4615,23.4277,23.4615,43500.0
2014-06-05 11:10:00,27.79,27.85,27.79,27.85,50000.0,23.4615,23.5121,23.4615,23.5121,50000.0
2014-06-05 11:20:00,27.85,27.86,27.84,27.86,22500.0,23.5121,23.5206,23.5037,23.5206,22500.0
2014-06-05 11:30:00,27.87,27.91,27.87,27.9,41500.0,23.529,23.5628,23.529,23.5543,41500.0
2014-06-05 11:40:00,27.91,27.96,27.91,27.94,26500.0,23.5628,23.605,23.5628,23.5881,26500.0
2014-06-05 11:50:00,27.94,27.95,27.93,27.95,42000.0,23.5881,23.5965,23.5797,23.5965,42000.0
2014-06-05 12:00:00,27.96,28.0,27.96,27.99,38000.0,23.605,23.6387,23.605,23.6303,38000.0
2014-06-05 12:10:00,27.99,28.01,27.98,27.99,59000.0,23.6303,23.6472,23.6219,23.6303,59000.0
2014-06-05 12:20:00,27.98,28.02,27.98,28.0,726500.0,23.6219,23.6556,23.6219,23.6387,726500.0
2014-06-05 12:30:00,28.01,28.04,28.01,28.04,88500.0,23.6472,23.6725,23.6472,23.6725,88500.0
2014-06-05 12:40:00,28.04,28.05,28.01,28.01,46000.0,23.6725,23.681,23.6472,23.6472,46000.0
2014-06-05 12:50:00,28.02,28.02,28.0,28.0,108500.0,23.6556,23.6556,23.6387,23.6387,108500.0
2014-06-05 13:00:00,28.01,28.03,28.0,28.02,46500.0,23.6472,23.6641,23.6387,23.6556,46500.0
2014-06-05 13:10:00,28.02,28.03,28.02,28.03,34000.0,23.6556,23.6641,23.6556,23.6641,34000.0
2014-06-05 13:20:00,28.02,28.03,28.0,28.0,29000.0,23.6556,23.6641,23.6387,23.6387,29000.0
2014-06-05 13:30:00,28.0,28.02,28.0,28.01,48500.0,23.6387,23.6556,23.6387,23.6472,48500.0
2014-06-05 13:40:00,28.01,28.01,27.99,28.0,75000.0,23.6472,23.6472,23.6303,23.6387,75000.0
2014-06-05 13:50:00,28.0,28.02,28.0,28.02,20500.0,23.6387,23.6556,23.6387,23.6556,20500.0
2014-06-05 14:00:00,28.02,28.03,28.01,28.02,16000.0,23.6556,23.6641,23.6472,23.6556,16000.0
2014-06-05 14:10:00,28.02,28.03,28.01,28.03,10000.0,23.6556,23.6641,23.6472,23.6641,10000.0
2014-06-05 14:20:00,28.03,28.06,28.03,28.04,61500.0,23.6641,23.6894,23.6641,23.6725,61500.0
2014-06-05 14:30:00,28.04,28.06,28.03,28.03,22500.0,23.6725,23.6894,23.6641,23.6641,22500.0
2014-06-05 14:40:00,28.04,28.05,28.04,28.05,35000.0,23.6725,23.681,23.6725,23.681,35000.0
2014-06-05 14:50:00,28.05,28.05,28.02,28.02,7500.0,23.681,23.681,23.6556,23.6556,7500.0
2014-06-05 15:00:00,28.03,28.04,28.03,28.03,48500.0,23.6641,23.6725,23.6641,23.6641,48500.0
2014-06-05 15:10:00,28.03,28.03,28.01,28.02,34000.0,23.6641,23.6641,23.6472,23.6556,34000.0
2014-06-05 15:20:00,28.02,28.03,28.0,28.01,18000.0,23.6556,23.6641,23.6387,23.6472,18000.0
2014-06-05 15:30:00,28.01,28.03,28.01,28.03,29500.0,23.6472,23.6641,23.6472,23.6641,29500.0
2014-06-05 15:40:00,28.03,28.03,28.02,28.02,54500.0,23.6641,23.6641,23.6556,23.6556,54500.0
2014-06-05 15:50:00,28.02,28.04,28.02,28.03,149000.0,23.6556,23.6725,23.6556,23.6641,149000.0
2014-06-06 09:30:00,28.11,28.14,28.08,28.13,89000.0,23.7316,23.7569,23.7063,23.7485,89000.0
2014-06-06 09:40:00,28.14,28.16,28.13,28.16,42000.0,23.7569,23.7738,23.7485,23.7738,42000.0
2014-06-06 09:50:00,28.16,28.18,28.14,28.18,426500.0,23.7738,23.7907,23.7569,23.7907,426500.0
2014-06-06 10:00:00,28.19,28.2,28.17,28.19,187500.0,23.7992,23.8076,23.7823,23.7992,187500.0
2014-06-06 10:10:00,28.18,28.19,28.16,28.17,116000.0,23.7907,23.7992,23.7738,23.7823,116000.0
2014-06-06 10:20:00,28.17,28.21,28.17,28.21,70000.0,23.7823,23.816,23.7823,23.816,70000.0
2014-06-06 10:30:00,28.2,28.21,28.2,28.21,89000.0,23.8076,23.816,23.8076,23.816,89000.0
2014-06-06 10:40:00,28.2,28.21,28.19,28.2,96500.0,23.8076,23.816,23.7992,23.8076,96500.0
2014-06-06 10:50:00,28.2,28.22,28.19,28.22,118000.0,23.8076,23.8245,23.7992,23.8245,118000.0
2014-06-06 11:00:00,28.22,28.26,28.22,28.26,109000.0,23.8245,23.8583,23.8245,23.8583,109000.0
2014-06-06 11:10:00,28.26,28.26,28.23,28.23,27000.0,23.8583,23.8583,23.8329,23.8329,27000.0
2014-06-06 11:20:00,28.23,28.23,28.21,28.22,22000.0,23.8329,23.8329,23.816,23.8245,22000.0
2014-06-06 11:30:00,28.21,28.23,28.21,28.22,28000.0,23.816,23.8329,23.816,23.8245,28000.0
2014-06-06 11:40:00,28.22,28.23,28.22,28.22,71000.0,23.8245,23.8329,23.8245,23.8245,71000.0
2014-06-06 11:50:00,28.22,28.23,28.2,28.2,52000.0,23.8245,23.8329,23.8076,23.8076,52000.0
2014-06-06 12:00:00,28.21,28.22,28.2,28.21,50500.0,23.816,23.8245,23.8076,23.816,50500.0
2014-06-06 12:10:00,28.22,28.22,28.2,28.2,62500.0,23.8245,23.8245,23.8076,23.8076,62500.0
2014-06-06 12:20:00,28.2,28.2,28.19,28.2,26000.0,23.8076,23.8076,23.7992,23.8076,26000.0
2014-06-06 12:30:00,28.2,28.23,28.2,28.23,26000.0,23.8076,23.8329,23.8076,23.8329,26000.0
2014-06-06 12:40:00,28.22,28.22,28.21,28.22,22500.0,23.8245,23.8245,23.816,23.8245,22500.0
2014-06-06 12:50:00,28.22,28.23,28.21,28.22,29500.0,23.8245,23.8329,23.816,23.8245,29500.0
2014-06-06 13:00:00,28.22,28.22,28.2,28.21,28500.0,23.8245,23.8245,23.8076,23.816,28500.0
2014-06-06 13:10:00,28.21,28.21,28.2,28.21,50500.0,23.816,23.816,23.8076,23.816,50500.0
2014-06-06 13:20:00,28.2,28.22,28.2,28.21,12000.0,23.8076,23.8245,23.8076,23.816,12000.0
2014-06-06 13:30:00,28.21,28.21,28.2,28.2,10500.0,23.816,23.816,23.8076,23.8076,10500.0
2014-06-06 13:40:00,28.2,28.21,28.2,28.21,18000.0,23.8076,23.816,23.8076,23.816,18000.0
2014-06-06 13:50:00,28.21,28.21,28.2,28.2,22000.0,23.816,23.816,23.8076,23.8076,22000.0
2014-06-06 14:00:00,28.21,28.21,28.19,28.19,451500.0,23.816,23.816,23.7992,23.7992,451500.0
2014-06-06 14:10:00,28.19,28.2,28.19,28.2,121000.0,23.7992,23.8076,23.7992,23.8076,121000.0
2014-06-06 14:20:00,28.2,28.21,28.2,28.21,32000.0,23.8076,23.816,23.8076,23.816,32000.0
2014-06-06 14:30:00,28.21,28.21,28.19,28.2,38000.0,23.816,23.816,23.7992,23.8076,38000.0
2014-06-06 14:40:00,28.2,28.2,28.19,28.19,72500.0,23.8076,23.8076,23.7992,23.7992,72500.0
2014-06-06 14:50:00,28.19,28.2,28.18,28.2,55500.0,23.7992,23.8076,23.7907,23.8076,55500.0
2014-06-06 15:00:00,28.2,28.2,28.19,28.2,77500.0,23.8076,23.8076,23.7992,23.8076,77500.0
2014-06-06 15:10:00,28.19,28.2,28.19,28.2,49000.0,23.7992,23.8076,23.7992,23.8076,49000.0
2014-06-06 15:20:00,28.2,28.21,28.2,28.2,51000.0,23.8076,23.816,23.8076,23.8076,51000.0
2014-06-06 15:30:00,28.21,28.21,28.2,28.2,47500.0,23.816,23.816,23.8076,23.8076,47500.0
2014-06-06 15:40:00,28.2,28.2,28.19,28.19,165500.0,23.8076,23.8076,23.7992,23.7992,165500.0
2014-06-06 15:50:00,28.2,28.2,28.18,28.2,149000.0,23.8076,23.8076,23.7907,23.8076,149000.0
2014-06-09 09:30:00,28.19,28.28,28.16,28.28,295500.0,23.7992,23.8751,23.7738,23.8751,295500.0
2014-06-09 09:40:00,28.28,28.32,28.26,28.31,95000.0,23.8751,23.9089,23.8583,23.9005,95000.0
2014-06-09 09:50:00,28.31,28.33,28.3,28.31,233500.0,23.9005,23.9173,23.892,23.9005,233500.0
2014-06-09 10:00:00,28.32,28.33,28.3,28.31,148500.0,23.9089,23.9173,23.892,23.9005,148500.0
2014-06-09 10:10:00,28.29,28.31,28.27,28.3,47500.0,23.8836,23.9005,23.8667,23.892,47500.0
2014-06-09 10:20:00,28.29,28.31,28.29,28.29,25500.0,23.8836,23.9005,23.8836,23.8836,25500.0
2014-06-09 10:30:00,28.3,28.31,28.3,28.3,70500.0,23.892,23.9005,23.892,23.892,70500.0
2014-06-09 10:40:00,28.3,28.31,28.28,28.31,142500.0,23.892,23.9005,23.8751,23.9005,142500.0
2014-06-09 10:50:00,28.31,28.32,28.3,28.32,17500.0,23.9005,23.9089,23.892,23.9089,17500.0
2014-06-09 11:00:00,28.32,28.34,28.31,28.33,38500.0,23.9089,23.9258,23.9005,23.9173,38500.0
2014-06-09 11:10:00,28.33,28.34,28.32,28.34,23500.0,23.9173,23.9258,23.9089,23.9258,23500.0
2014-06-09 11:20:00,28.34,28.36,28.34,28.35,39500.0,23.9258,23.9427,23.9258,23.9342,39500.0
2014-06-09 11:30:00,28.36,28.37,28.36,28.37,62500.0,23.9427,23.9511,23.9427,23.9511,62500.0
2014-06-09 11:40:00,28.37,28.39,28.37,28.39,66000.0,23.9511,23.968,23.9511,23.968,66000.0
2014-06-09 11:50:00,28.39,28.4,28.37,28.37,21000.0,23.968,23.9764,23.9511,23.9511,21000.0
2014-06-09 12:00:00,28.38,28.38,28.37,28.37,5000.0,23.9596,23.9596,23.9511,23.9511,5000.0
2014-06-09 12:10:00,28.36,28.36,28.35,28.35,86500.0,23.9427,23.9427,23.9342,23.9342,86500.0
2014-06-09 12:20:00,28.35,28.35,28.31,28.31,113000.0,23.9342,23.9342,23.9005,23.9005,113000.0
2014-06-09 12:30:00,28.31,28.33,28.3,28.31,25500.0,23.9005,23.9173,23.892,23.9005,25500.0
2014-06-09 12:40:00,28.32,28.33,28.3,28.31,21500.0,23.9089,23.9173,23.892,23.9005,21500.0
2014-06-09 12:50:00,28.3,28.31,28.3,28.3,5000.0,23.892,23.9005,23.892,23.892,5000.0
2014-06-09 13:00:00,28.31,28.31,28.3,28.31,18500.0,23.9005,23.9005,23.892,23.9005,18500.0
2014-06-09 13:10:00,28.31,28.32,28.31,28.32,22500.0,23.9005,23.9089,23.9005,23.9089,22500.0
2014-06-09 13:20:00,28.32,28.32,28.29,28.29,16500.0,23.9089,23.9089,23.8836,23.8836,16500.0
2014-06-09 13:30:00,28.29,28.3,28.28,28.3,8500.0,23.8836,23.892,23.8751,23.892,8500.0
2014-06-09 13:40:00,28.3,28.31,28.27,28.28,129000.0,23.892,23.9005,23.8667,23.8751,129000.0
2014-06-09 13:50:00,28.28,28.29,28.28,28.28,91500.0,23.8751,23.8836,23.8751,23.8751,91500.0
2014-06-09 14:00:00,28.27,28.27,28.25,28.26,48000.0,23.8667,23.8667,23.8498,23.8583,48000.0
2014-06-09 14:10:00,28.26,28.26,28.22,28.24,17000.0,23.8583,23.8583,23.8245,23.8414,17000.0
2014-06-09 14:20:00,28.25,28.25,28.22,28.22,77000.0,23.8498,23.8498,23.8245,23.8245,77000.0
2014-06-09 14:30:00,28.22,28.23,28.2,28.22,28500.0,23.8245,23.8329,23.8076,23.8245,28500.0
2014-06-09 14:40:00,28.23,28.25,28.22,28.24,165500.0,23.8329,23.8498,23.8245,23.8414,165500.0
2014-06-09 14:50:00,28.24,28.27,28.24,28.26,31000.0,23.8414,23.8667,23.8414,23.8583,31000.0
2014-06-09 15:00:00,28.26,28.27,28.25,28.27,89500.0,23.8583,23.8667,23.8498,23.8667,89500.0
2014-06-09 15:10:00,28.27,28.28,28.26,28.28,13500.0,23.8667,23.8751,23.8583,23.8751,13500.0
2014-06-09 15:20:00,28.28,28.29,28.28,28.29,8000.0,23.8751,23.8836,23.8751,23.8836,8000.0
2014-06-09 15:30:00,28.29,28.29,28.27,28.27,27500.0,23.8836,23.8836,23.8667,23.8667,27500.0
2014-06-09 15:40:00,28.27,28.29,28.27,28.28,48000.0,23.8667,23.8836,23.8667,23.8751,48000.0
2014-06-09 15:50:00,28.29,28.3,28.28,28.3,70500.0,23.8836,23.892,23.8751,23.892,70500.0
2014-06-10 09:30:00,28.25,28.26,28.22,28.22,88500.0,23.8498,23.8583,23.8245,23.8245,88500.0
2014-06-10 09:40:00,28.24,28.24,28.19,28.23,46500.0,23.8414,23.8414,23.7992,23.8329,46500.0
2014-06-10 09:50:00,28.23,28.26,28.21,28.21,42000.0,23.8329,23.8583,23.816,23.816,42000.0
2014-06-10 10:00:00,28.2,28.2,28.13,28.14,25000.0,23.8076,23.8076,23.7485,23.7569,25000.0
2014-06-10 10:10:00,28.14,28.19,28.14,28.16,34500.0,23.7569,23.7992,23.7569,23.7738,34500.0
2014-06-10 10:20:00,28.16,28.21,28.16,28.19,41000.0,23.7738,23.816,23.7738,23.7992,41000.0
2014-06-10 10:30:00,28.21,28.22,28.15,28.16,24500.0,23.816,23.8245,23.7654,23.7738,24500.0
2014-06-10 10:40:00,28.15,28.2,28.15,28.2,36500.0,23.7654,23.8076,23.7654,23.8076,36500.0
2014-06-10 10:50:00,28.2,28.22,28.2,28.21,28000.0,23.8076,23.8245,23.8076,23.816,28000.0
2014-06-10 11:00:00,28.21,28.22,28.19,28.2,24500.0,23.816,23.8245,23.7992,23.8076,24500.0
2014-06-10 11:10:00,28.2,28.21,28.17,28.18,29500.0,23.8076,23.816,23.7823,23.7907,29500.0
2014-06-10 11:20:00,28.18,28.19,28.17,28.18,22500.0,23.7907,23.7992,23.7823,23.7907,22500.0
2014-06-10 11:30:00,28.18,28.19,28.17,28.19,67500.0,23.7907,23.7992,23.7823,23.7992,67500.0
2014-06-10 11:40:00,28.18,28.19,28.17,28.18,20000.0,23.7907,23.7992,23.7823,23.7907,20000.0
2014-06-10 11:50:00,28.17,28.17,28.15,28.16,28000.0,23.7823,23.7823,23.7654,23.7738,28000.0
2014-06-10 12:00:00,28.16,28.16,28.13,28.14,13000.0,23.7738,23.7738,23.7485,23.7569,13000.0
2014-06-10 12:10:00,28.13,28.16,28.13,28.15,11000.0,23.7485,23.7738,23.7485,23.7654,11000.0
2014-06-10 12:20:00,28.16,28.17,28.15,28.17,21000.0,23.7738,23.7823,23.7654,23.7823,21000.0
2014-06-10 12:30:00,28.17,28.17,28.16,28.17,14000.0,23.7823,23.7823,23.7738,23.7823,14000.0
2014-06-10 12:40:00,28.16,28.16,28.15,28.16,14500.0,23.7738,23.7738,23.7654,23.7738,14500.0
2014-06-10 12:50:00,28.15,28.16,28.15,28.16,29000.0,23.7654,23.7738,23.7654,23.7738,29000.0
2014-06-10 13:00:00,28.17,28.17,28.16,28.16,31500.0,23.7823,23.7823,23.7738,23.7738,31500.0
2014-06-10 13:10:00,28.16,28.16,28.13,28.15,41500.0,23.7738,23.7738,23.7485,23.7654,41500.0
2014-06-10 13:20:00,28.15,28.15,28.14,28.15,13000.0,23.7654,23.7654,23.7569,23.7654,13000.0
2014-06-10 13:30:00,28.15,28.16,28.14,28.15,58500.0,23.7654,23.7738,23.7569,23.7654,58500.0
2014-06-10 13:40:00,28.16,28.17,28.15,28.17,16500.0,23.7738,23.7823,23.7654,23.7823,16500.0
2014-06-10 13:50:00,28.17,28.18,28.16,28.18,31500.0,23.7823,23.7907,23.7738,23.7907,31500.0
2014-06-10 14:00:00,28.18,28.18,28.17,28.17,26500.0,23.7907,23.7907,23.7823,23.7823,26500.0
2014-06-10 14:10:00,28.18,28.2,28.17,28.2,98000.0,23.7907,23.8076,23.7823,23.8076,98000.0
2014-06-10 14:20:00,28.2,28.21,28.2,28.2,23000.0,23.8076,23.816,23.8076,23.8076,23000.0
2014-06-10 14:30:00,28.2,28.2,28.18,28.18,16500.0,23.8076,23.8076,23.7907,23.7907,16500.0
2014-06-10 14:40:00,28.19,28.19,28.17,28.18,190500.0,23.7992,23.7992,23.7823,23.7907,190500.0
2014-06-10 14:50:00,28.18,28.18,28.17,28.18,36500.0,23.7907,23.7907,23.7823,23.7907,36500.0
2014-06-10 15:00:00,28.18,28.19,28.18,28.18,42500.0,23.7907,23.7992,23.7907,23.7907,42500.0
2014-06-10 15:10:00,28.18,28.18,28.17,28.18,14000.0,23.7907,23.7907,23.7823,23.7907,14000.0
2014-06-10 15:20:00,28.19,28.2,28.19,28.19,38500.0,23.7992,23.8076,23.7992,23.7992,38500.0
2014-06-10 15:30:00,28.19,28.2,28.18,28.18,73000.0,23.7992,23.8076,23.7907,23.7907,73000.0
2014-06-10 15:40:00,28.19,28.2,28.19,28.19,27500.0,23.7992,23.8076,23.7992,23.7992,27500.0
2014-06-10 15:50:00,28.2,28.21,28.19,28.21,95500.0,23.8076,23.816,23.7992,23.816,95500.0
2014-06-11 09:30:00,28.11,28.11,28.07,28.11,260500.0,23.7316,23.7316,23.6978,23.7316,260500.0
2014-06-11 09:40:00,28.11,28.13,28.1,28.11,30000.0,23.7316,23.7485,23.7232,23.7316,30000.0
2014-06-11 09:50:00,28.11,28.13,28.06,28.09,15500.0,23.7316,23.7485,23.6894,23.7147,15500.0
2014-06-11 10:00:00,28.08,28.09,28.07,28.09,16000.0,23.7063,23.7147,23.6978,23.7147,16000.0
2014-06-11 10:10:00,28.08,28.09,28.05,28.08,49500.0,23.7063,23.7147,23.681,23.7063,49500.0
2014-06-11 10:20:00,28.08,28.08,28.04,28.05,47500.0,23.7063,23.7063,23.6725,23.681,47500.0
2014-06-11 10:30:00,28.03,28.04,28.02,28.04,27500.0,23.6641,23.6725,23.6556,23.6725,27500.0
2014-06-11 10:40:00,28.04,28.08,28.04,28.05,44500.0,23.6725,23.7063,23.6725,23.681,44500.0
2014-06-11 10:50:00,28.05,28.07,28.04,28.05,33000.0,23.681,23.6978,23.6725,23.681,33000.0
2014-06-11 11:00:00,28.07,28.11,28.07,28.1,58500.0,23.6978,23.7316,23.6978,23.7232,58500.0
2014-06-11 11:10:00,28.1,28.13,28.08,28.08,45500.0,23.7232,23.7485,23.7063,23.7063,45500.0
2014-06-11 11:20:00,28.08,28.09,28.08,28.08,11500.0,23.7063,23.7147,23.7063,23.7063,11500.0
2014-06-11 11:30:00,28.1,28.1,28.08,28.09,15500.0,23.7232,23.7232,23.7063,23.7147,15500.0
2014-06-11 11:40:00,28.09,28.1,28.07,28.09,27000.0,23.7147,23.7232,23.6978,23.7147,27000.0
2014-06-11 11:50:00,28.09,28.13,28.09,28.13,31500.0,23.7147,23.7485,23.7147,23.7485,31500.0
2014-06-11 12:00:00,28.13,28.14,28.12,28.13,43500.0,23.7485,23.7569,23.7401,23.7485,43500.0
2014-06-11 12:10:00,28.13,28.14,28.13,28.13,34500.0,23.7485,23.7569,23.7485,23.7485,34500.0
2014-06-11 12:20:00,28.14,28.14,28.13,28.13,22000.0,23.7569,23.7569,23.7485,23.7485,22000.0
2014-06-11 12:30:00,28.13,28.15,28.13,28.14,19000.0,23.7485,23.7654,23.7485,23.7569,19000.0
2014-06-11 12:40:00,28.14,28.14,28.13,28.13,7000.0,23.7569,23.7569,23.7485,23.7485,7000.0
2014-06-11 12:50:00,28.14,28.14,28.14,28.14,2000.0,23.7569,23.7569,23.7569,23.7569,2000.0
2014-06-11 13:00:00,28.14,28.14,28.11,28.12,4500.0,23.7569,23.7569,23.7316,23.7401,4500.0
2014-06-11 13:10:00,28.12,28.12,28.1,28.11,12000.0,23.7401,23.7401,23.7232,23.7316,12000.0
2014-06-11 13:20:00,28.11,28.13,28.11,28.13,11000.0,23.7316,23.7485,23.7316,23.7485,11000.0
2014-06-11 13:30:00,28.13,28.13,28.12,28.12,6500.0,23.7485,23.7485,23.7401,23.7401,6500.0
2014-06-11 13:40:00,28.11,28.12,28.1,28.1,14500.0,23.7316,23.7401,23.7232,23.7232,14500.0
2014-06-11 13:50:00,28.1,28.11,28.1,28.1,22000.0,23.7232,23.7316,23.7232,23.7232,22000.0
2014-06-11 14:00:00,28.09,28.09,28.05,28.05,55500.0,23.7147,23.7147,23.681,23.681,55500.0
2014-06-11 14:10:00,28.04,28.06,28.04,28.06,32000.0,23.6725,23.6894,23.6725,23.6894,32000.0
2014-06-11 14:20:00,28.07,28.08,28.05,28.08,29500.0,23.6978,23.7063,23.681,23.7063,29500.0
2014-06-11 14:30:00,28.08,28.09,28.07,28.08,16000.0,23.7063,23.7147,23.6978,23.7063,16000.0
2014-06-11 14:40:00,28.08,28.11,28.08,28.1,60000.0,23.7063,23.7316,23.7063,23.7232,60000.0
2014-06-11 14:50:00,28.1,28.1,28.08,28.1,98500.0,23.7232,23.7232,23.7063,23.7232,98500.0
2014-06-11 15:00:00,28.1,28.11,28.09,28.1,58000.0,23.7232,23.7316,23.7147,23.7232,58000.0
2014-06-11 15:10:00,28.1,28.11,28.1,28.1,84000.0,23.7232,23.7316,23.7232,23.7232,84000.0
2014-06-11 15:20:00,28.1,28.12,28.1,28.12,30500.0,23.7232,23.7401,23.7232,23.7401,30500.0
2014-06-11 15:30:00,28.13,28.14,28.13,28.14,49000.0,23.7485,23.7569,23.7485,23.7569,49000.0
2014-06-11 15:40:00,28.14,28.15,28.13,28.13,24000.0,23.7569,23.7654,23.7485,23.7485,24000.0
2014-06-11 15:50:00,28.14,28.14,28.11,28.12,134500.0,23.7569,23.7569,23.7316,23.7401,134500.0
2014-06-12 09:30:00,28.08,28.1,28.02,28.03,233500.0,23.7063,23.7232,23.6556,23.6641,233500.0
2014-06-12 09:40:00,28.02,28.08,28.02,28.06,115000.0,23.6556,23.7063,23.6556,23.6894,115000.0
2014-06-12 09:50:00,28.06,28.09,28.04,28.06,131500.0,23.6894,23.7147,23.6725,23.6894,131500.0
2014-06-12 10:00:00,28.06,28.11,28.06,28.09,70000.0,23.6894,23.7316,23.6894,23.7147,70000.0
2014-06-12 10:10:00,28.09,28.09,28.05,28.08,24500.0,23.7147,23.7147,23.681,23.7063,24500.0
2014-06-12 10:20:00,28.07,28.08,28.0,28.0,69000.0,23.6978,23.7063,23.6387,23.6387,69000.0
2014-06-12 10:30:00,28.0,28.02,27.97,27.97,20500.0,23.6387,23.6556,23.6134,23.6134,20500.0
2014-06-12 10:40:00,27.98,27.98,27.96,27.98,69500.0,23.6219,23.6219,23.605,23.6219,69500.0
2014-06-12 10:50:00,27.98,28.0,27.98,28.0,20000.0,23.6219,23.6387,23.6219,23.6387,20000.0
2014-06-12 11:00:00,27.99,28.04,27.99,28.04,22500.0,23.6303,23.6725,23.6303,23.6725,22500.0
2014-06-12 11:10:00,28.04,28.07,28.04,28.05,38000.0,23.6725,23.6978,23.6725,23.681,38000.0
2014-06-12 11:20:00,28.05,28.09,28.04,28.09,39500.0,23.681,23.7147,23.6725,23.7147,39500.0
2014-06-12 11:30:00,28.08,28.09,28.07,28.07,23500.0,23.7063,23.7147,23.6978,23.6978,23500.0
2014-06-12 11:40:00,28.07,28.08,28.06,28.07,73000.0,23.6978,23.7063,23.6894,23.6978,73000.0
2014-06-12 11:50:00,28.06,28.07,28.06,28.06,18500.0,23.6894,23.6978,23.6894,23.6894,18500.0
2014-06-12 12:00:00,28.07,28.09,28.05,28.09,33500.0,23.6978,23.7147,23.681,23.7147,33500.0
2014-06-12 12:10:00,28.08,28.09,28.07,28.08,25500.0,23.7063,23.7147,23.6978,23.7063,25500.0
2014-06-12 12:20:00,28.07,28.1,28.07,28.09,40000.0,23.6978,23.7232,23.6978,23.7147,40000.0
2014-06-12 12:30:00,28.09,28.09,28.08,28.08,19000.0,23.7147,23.7147,23.7063,23.7063,19000.0
2014-06-12 12:40:00,28.08,28.08,28.05,28.06,13500.0,23.7063,23.7063,23.681,23.6894,13500.0
2014-06-12 12:50:00,28.05,28.05,28.01,28.05,47500.0,23.681,23.681,23.6472,23.681,47500.0
2014-06-12 13:00:00,28.04,28.04,28.02,28.04,36500.0,23.6725,23.6725,23.6556,23.6725,36500.0
2014-06-12 13:10:00,28.04,28.04,28.02,28.02,37000.0,23.6725,23.6725,23.6556,23.6556,37000.0
2014-06-12 13:20:00,28.02,28.03,27.99,28.0,29500.0,23.6556,23.6641,23.6303,23.6387,29500.0
2014-06-12 13:30:00,28.0,28.0,27.97,27.98,30000.0,23.6387,23.6387,23.6134,23.6219,30000.0
2014-06-12 13:40:00,27.99,28.0,27.97,27.98,21000.0,23.6303,23.6387,23.6134,23.6219,21000.0
2014-06-12 13:50:00,27.97,27.97,27.92,27.93,86500.0,23.6134,23.6134,23.5712,23.5797,86500.0
2014-06-12 14:00:00,27.93,27.96,27.93,27.94,35000.0,23.5797,23.605,23.5797,23.5881,35000.0
2014-06-12 14:10:00,27.94,27.98,27.93,27.98,38000.0,23.5881,23.6219,23.5797,23.6219,38000.0
2014-06-12 14:20:00,27.99,27.99,27.97,27.97,14500.0,23.6303,23.6303,23.6134,23.6134,14500.0
2014-06-12 14:30:00,27.97,27.97,27.95,27.96,44000.0,23.6134,23.6134,23.5965,23.605,44000.0
2014-06-12 14:40:00,27.96,27.98,27.96,27.98,36000.0,23.605,23.6219,23.605,23.6219,36000.0
2014-06-12 14:50:00,27.98,27.98,27.95,27.95,10500.0,23.6219,23.6219,23.5965,23.5965,10500.0
2014-06-12 15:00:00,27.95,27.97,27.94,27.95,29000.0,23.5965,23.6134,23.5881,23.5965,29000.0
2014-06-12 15:10:00,27.94,27.96,27.92,27.96,47500.0,23.5881,23.605,23.5712,23.605,47500.0
2014-06-12 15:20:00,27.96,27.98,27.95,27.95,51000.0,23.605,23.6219,23.5965,23.5965,51000.0
2014-06-12 15:30:00,27.95,27.95,27.92,27.92,45000.0,23.5965,23.5965,23.5712,23.5712,45000.0
2014-06-12 15:40:00,27.91,27.97,27.91,27.96,97000.0,23.5628,23.6134,23.5628,23.605,97000.0
2014-06-12 15:50:00,27.96,27.99,27.96,27.98,200000.0,23.605,23.6303,23.605,23.6219,200000.0
2014-06-13 09:30:00,28.02,28.04,27.99,28.0,170500.0,23.6556,23.6725,23.6303,23.6387,170500.0
2014-06-13 09:40:00,28.0,28.01,27.96,27.97,112500.0,23.6387,23.6472,23.605,23.6134,112500.0
2014-06-13 09:50:00,27.98,28.01,27.92,27.94,149000.0,23.6219,23.6472,23.5712,23.5881,149000.0
2014-06-13 10:00:00,27.94,27.96,27.89,27.92,50000.0,23.5881,23.605,23.5459,23.5712,50000.0
2014-06-13 10:10:00,27.91,28.01,27.91,27.99,46000.0,23.5628,23.6472,23.5628,23.6303,46000.0
2014-06-13 10:20:00,27.99,28.04,27.99,28.03,56000.0,23.6303,23.6725,23.6303,23.6641,56000.0
2014-06-13 10:30:00,28.04,28.11,28.04,28.09,77000.0,23.6725,23.7316,23.6725,23.7147,77000.0
2014-06-13 10:40:00,28.09,28.1,28.08,28.08,17500.0,23.7147,23.7232,23.7063,23.7063,17500.0
2014-06-13 10:50:00,28.07,28.09,28.07,28.09,23500.0,23.6978,23.7147,23.6978,23.7147,23500.0
2014-06-13 11:00:00,28.09,28.1,28.08,28.09,6500.0,23.7147,23.7232,23.7063,23.7147,6500.0
2014-06-13 11:10:00,28.08,28.09,28.06,28.06,15000.0,23.7063,23.7147,23.6894,23.6894,15000.0
2014-06-13 11:20:00,28.06,28.06,28.05,28.05,26000.0,23.6894,23.6894,23.681,23.681,26000.0
2014-06-13 11:30:00,28.05,28.06,28.02,28.03,21000.0,23.681,23.6894,23.6556,23.6641,21000.0
2014-06-13 11:40:00,28.03,28.03,28.02,28.02,40000.0,23.6641,23.6641,23.6556,23.6556,40000.0
2014-06-13 11:50:00,28.03,28.06,28.03,28.05,18000.0,23.6641,23.6894,23.6641,23.681,18000.0
2014-06-13 12:00:00,28.05,28.07,28.04,28.06,63000.0,23.681,23.6978,23.6725,23.6894,63000.0
2014-06-13 12:10:00,28.06,28.07,28.05,28.07,31000.0,23.6894,23.6978,23.681,23.6978,31000.0
2014-06-13 12:20:00,28.07,28.08,28.07,28.07,12500.0,23.6978,23.7063,23.6978,23.6978,12500.0
2014-06-13 12:30:00,28.06,28.07,28.04,28.04,10500.0,23.6894,23.6978,23.6725,23.6725,10500.0
2014-06-13 12:40:00,28.05,28.06,28.04,28.05,39500.0,23.681,23.6894,23.6725,23.681,39500.0
2014-06-13 12:50:00,28.05,28.06,28.05,28.05,14500.0,23.681,23.6894,23.681,23.681,14500.0
2014-06-13 13:00:00,28.05,28.07,28.05,28.06,14500.0,23.681,23.6978,23.681,23.6894,14500.0
2014-06-13 13:10:00,28.06,28.06,28.04,28.05,21000.0,23.6894,23.6894,23.6725,23.681,21000.0
2014-06-13 13:20:00,28.05,28.06,28.05,28.06,15000.0,23.681,23.6894,23.681,23.6894,15000.0
2014-06-13 13:30:00,28.06,28.06,28.05,28.05,16500.0,23.6894,23.6894,23.681,23.681,16500.0
2014-06-13 13:40:00,28.05,28.07,28.05,28.06,17500.0,23.681,23.6978,23.681,23.6894,17500.0
2014-06-13 13:50:00,28.06,28.07,28.05,28.06,24500.0,23.6894,23.6978,23.681,23.6894,24500.0
2014-06-13 14:00:00,28.05,28.06,28.05,28.05,13000.0,23.681,23.6894,23.681,23.681,13000.0
2014-06-13 14:10:00,28.06,28.08,28.05,28.08,29000.0,23.6894,23.7063,23.681,23.7063,29000.0
2014-06-13 14:20:00,28.08,28.08,28.07,28.08,33500.0,23.7063,23.7063,23.6978,23.7063,33500.0
2014-06-13 14:30:00,28.07,28.08,28.05,28.06,31500.0,23.6978,23.7063,23.681,23.6894,31500.0
2014-06-13 14:40:00,28.06,28.07,28.06,28.06,33500.0,23.6894,23.6978,23.6894,23.6894,33500.0
2014-06-13 14:50:00,28.06,28.07,28.05,28.05,43500.0,23.6894,23.6978,23.681,23.681,43500.0
2014-06-13 15:00:00,28.05,28.09,28.05,28.09,42000.0,23.681,23.7147,23.681,23.7147,42000.0
2014-06-13 15:10:00,28.09,28.09,28.05,28.06,39000.0,23.7147,23.7147,23.681,23.6894,39000.0
2014-06-13 15:20:00,28.05,28.05,28.01,28.01,60500.0,23.681,23.681,23.6472,23.6472,60500.0
2014-06-13 15:30:00,28.02,28.04,28.0,28.04,66500.0,23.6556,23.6725,23.6387,23.6725,66500.0
2014-06-13 15:40:00,28.04,28.04,28.01,28.02,86500.0,23.6725,23.6725,23.6472,23.6556,86500.0
2014-06-13 15:50:00,28.03,28.06,28.03,28.06,155500.0,23.6641,23.6894,23.6641,23.6894,155500.0
2014-06-16 09:30:00,28.03,28.11,28.01,28.08,239500.0,23.6641,23.7316,23.6472,23.7063,239500.0
2014-06-16 09:40:00,28.1,28.1,28.06,28.08,91000.0,23.7232,23.7232,23.6894,23.7063,91000.0
2014-06-16 09:50:00,28.08,28.08,28.06,28.06,39000.0,23.7063,23.7063,23.6894,23.6894,39000.0
2014-06-16 10:00:00,28.06,28.14,28.05,28.11,55500.0,23.6894,23.7569,23.681,23.7316,55500.0
2014-06-16 10:10:00,28.12,28.13,28.1,28.13,22500.0,23.7401,23.7485,23.7232,23.7485,22500.0
2014-06-16 10:20:00,28.13,28.13,28.08,28.09,14500.0,23.7485,23.7485,23.7063,23.7147,14500.0
2014-06-16 10:30:00,28.09,28.11,28.07,28.09,29500.0,23.7147,23.7316,23.6978,23.7147,29500.0
2014-06-16 10:40:00,28.06,28.09,28.06,28.09,20500.0,23.6894,23.7147,23.6894,23.7147,20500.0
2014-06-16 10:50:00,28.08,28.09,28.06,28.08,52500.0,23.7063,23.7147,23.6894,23.7063,52500.0
2014-06-16 11:00:00,28.07,28.07,28.0,28.01,87000.0,23.6978,23.6978,23.6387,23.6472,87000.0
2014-06-16 11:10:00,27.99,28.01,27.99,27.99,11000.0,23.6303,23.6472,23.6303,23.6303,11000.0
2014-06-16 11:20:00,27.99,28.0,27.98,28.0,11500.0,23.6303,23.6387,23.6219,23.6387,11500.0
2014-06-16 11:30:00,27.99,27.99,27.94,27.95,45500.0,23.6303,23.6303,23.5881,23.5965,45500.0
2014-06-16 11:40:00,27.94,27.98,27.94,27.97,82500.0,23.5881,23.6219,23.5881,23.6134,82500.0
2014-06-16 11:50:00,27.98,27.99,27.97,27.99,11000.0,23.6219,23.6303,23.6134,23.6303,11000.0
2014-06-16 12:00:00,27.99,28.01,27.99,28.01,36000.0,23.6303,23.6472,23.6303,23.6472,36000.0
2014-06-16 12:10:00,28.02,28.05,28.02,28.05,36500.0,23.6556,23.681,23.6556,23.681,36500.0
2014-06-16 12:20:00,28.04,28.07,28.04,28.06,21000.0,23.6725,23.6978,23.6725,23.6894,21000.0
2014-06-16 12:30:00,28.06,28.06,28.04,28.05,13000.0,23.6894,23.6894,23.6725,23.681,13000.0
2014-06-16 12:40:00,28.05,28.05,28.04,28.05,19500.0,23.681,23.681,23.6725,23.681,19500.0
2014-06-16 12:50:00,28.06,28.09,28.06,28.08,18500.0,23.6894,23.7147,23.6894,23.7063,18500.0
2014-06-16 13:00:00,28.07,28.1,28.06,28.1,29000.0,23.6978,23.7232,23.6894,23.7232,29000.0
2014-06-16 13:10:00,28.09,28.1,28.09,28.09,22000.0,23.7147,23.7232,23.7147,23.7147,22000.0
2014-06-16 13:20:00,28.09,28.1,28.09,28.09,23000.0,23.7147,23.7232,23.7147,23.7147,23000.0
2014-06-16 13:30:00,28.09,28.1,28.08,28.09,16500.0,23.7147,23.7232,23.7063,23.7147,16500.0
2014-06-16 13:40:00,28.08,28.09,28.08,28.08,25000.0,23.7063,23.7147,23.7063,23.7063,25000.0
2014-06-16 13:50:00,28.08,28.09,28.04,28.06,15000.0,23.7063,23.7147,23.6725,23.6894,15000.0
2014-06-16 14:00:00,28.07,28.08,28.06,28.07,31500.0,23.6978,23.7063,23.6894,23.6978,31500.0
2014-06-16 14:10:00,28.07,28.07,28.05,28.06,23500.0,23.6978,23.6978,23.681,23.6894,23500.0
2014-06-16 14:20:00,28.06,28.08,28.06,28.06,19500.0,23.6894,23.7063,23.6894,23.6894,19500.0
2014-06-16 14:30:00,28.06,28.07,28.05,28.05,27500.0,23.6894,23.6978,23.681,23.681,27500.0
2014-06-16 14:40:00,28.06,28.06,28.04,28.05,17500.0,23.6894,23.6894,23.6725,23.681,17500.0
2014-06-16 14:50:00,28.06,28.06,28.03,28.03,12500.0,23.6894,23.6894,23.6641,23.6641,12500.0
2014-06-16 15:00:00,28.03,28.03,28.02,28.03,33000.0,23.6641,23.6641,23.6556,23.6641,33000.0
2014-06-16 15:10:00,28.03,28.03,28.0,28.02,35000.0,23.6641,23.6641,23.6387,23.6556,35000.0
2014-06-16 15:20:00,28.01,28.03,28.01,28.03,19500.0,23.6472,23.6641,23.6472,23.6641,19500.0
2014-06-16 15:30:00,28.02,28.03,28.02,28.03,19000.0,23.6556,23.6641,23.6556,23.6641,19000.0
2014-06-16 15:40:00,28.04,28.05,28.03,28.03,48000.0,23.6725,23.681,23.6641,23.6641,48000.0
2014-06-16 15:50:00,28.04,28.06,28.04,28.05,343500.0,23.6725,23.6894,23.6725,23.681,343500.0
2014-06-17 09:30:00,28.04,28.07,27.99,28.03,230000.0,23.6725,23.6978,23.6303,23.6641,230000.0
2014-06-17 09:40:00,28.05,28.2,28.05,28.2,156500.0,23.681,23.8076,23.681,23.8076,156500.0
2014-06-17 09:50:00,28.2,28.29,28.2,28.29,203000.0,23.8076,23.8836,23.8076,23.8836,203000.0
2014-06-17 10:00:00,28.29,28.36,28.27,28.35,470000.0,23.8836,23.9427,23.8667,23.9342,470000.0
2014-06-17 10:10:00,28.35,28.36,28.31,28.31,790500.0,23.9342,23.9427,23.9005,23.9005,790500.0
2014-06-17 10:20:00,28.31,28.33,28.31,28.32,126500.0,23.9005,23.9173,23.9005,23.9089,126500.0
2014-06-17 10:30:00,28.32,28.32,28.26,28.26,41000.0,23.9089,23.9089,23.8583,23.8583,41000.0
2014-06-17 10:40:00,28.26,28.26,28.19,28.19,79500.0,23.8583,23.8583,23.7992,23.7992,79500.0
2014-06-17 10:50:00,28.18,28.27,28.16,28.27,361500.0,23.7907,23.8667,23.7738,23.8667,361500.0
2014-06-17 11:00:00,28.27,28.28,28.23,28.23,60500.0,23.8667,23.8751,23.8329,23.8329,60500.0
2014-06-17 11:10:00,28.23,28.3,28.23,28.29,287000.0,23.8329,23.892,23.8329,23.8836,287000.0
2014-06-17 11:20:00,28.3,28.35,28.3,28.34,424000.0,23.892,23.9342,23.892,23.9258,424000.0
2014-06-17 11:30:00,28.34,28.38,28.34,28.37,64000.0,23.9258,23.9596,23.9258,23.9511,64000.0
2014-06-17 11:40:00,28.37,28.37,28.34,28.36,30000.0,23.9511,23.9511,23.9258,23.9427,30000.0
2014-06-17 11:50:00,28.37,28.4,28.36,28.39,22500.0,23.9511,23.9764,23.9427,23.968,22500.0
2014-06-17 12:00:00,28.39,28.4,28.38,28.38,158000.0,23.968,23.9764,23.9596,23.9596,158000.0
2014-06-17 12:10:00,28.39,28.4,28.38,28.38,34000.0,23.968,23.9764,23.9596,23.9596,34000.0
2014-06-17 12:20:00,28.38,28.39,28.36,28.36,18500.0,23.9596,23.968,23.9427,23.9427,18500.0
2014-06-17 12:30:00,28.36,28.39,28.36,28.39,1409500.0,23.9427,23.968,23.9427,23.968,1409500.0
2014-06-17 12:40:00,28.4,28.41,28.4,28.41,132000.0,23.9764,23.9849,23.9764,23.9849,132000.0
2014-06-17 12:50:00,28.41,28.43,28.4,28.4,156500.0,23.9849,24.0018,23.9764,23.9764,156500.0
2014-06-17 13:00:00,28.41,28.41,28.38,28.39,350000.0,23.9849,23.9849,23.9596,23.968,350000.0
2014-06-17 13:10:00,28.39,28.41,28.39,28.41,967500.0,23.968,23.9849,23.968,23.9849,967500.0
2014-06-17 13:20:00,28.41,28.42,28.38,28.38,333000.0,23.9849,23.9933,23.9596,23.9596,333000.0
2014-06-17 13:30:00,28.38,28.4,28.36,28.39,412000.0,23.9596,23.9764,23.9427,23.968,412000.0
2014-06-17 13:40:00,28.39,28.4,28.37,28.37,244000.0,23.968,23.9764,23.9511,23.9511,244000.0
2014-06-17 13:50:00,28.37,28.38,28.36,28.38,264500.0,23.9511,23.9596,23.9427,23.9596,264500.0
2014-06-17 14:00:00,28.38,28.38,28.33,28.34,314000.0,23.9596,23.9596,23.9173,23.9258,314000.0
2014-06-17 14:10:00,28.34,28.35,28.33,28.35,675500.0,23.9258,23.9342,23.9173,23.9342,675500.0
2014-06-17 14:20:00,28.35,28.38,28.35,28.36,448500.0,23.9342,23.9596,23.9342,23.9427,448500.0
2014-06-17 14:30:00,28.37,28.37,28.36,28.37,984000.0,23.9511,23.9511,23.9427,23.9511,984000.0
2014-06-17 14:40:00,28.37,28.39,28.36,28.37,1055500.0,23.9511,23.968,23.9427,23.9511,1055500.0
2014-06-17 14:50:00,28.37,28.39,28.37,28.39,1610500.0,23.9511,23.968,23.9511,23.968,1610500.0
2014-06-17 15:00:00,28.38,28.39,28.33,28.35,1272500.0,23.9596,23.968,23.9173,23.9342,1272500.0
2014-06-17 15:10:00,28.34,28.35,28.32,28.32,578000.0,23.9258,23.9342,23.9089,23.9089,578000.0
2014-06-17 15:20:00,28.32,28.32,28.28,28.29,562000.0,23.9089,23.9089,23.8751,23.8836,562000.0
2014-06-17 15:30:00,28.29,28.31,28.29,28.3,2290500.0,23.8836,23.9005,23.8836,23.892,2290500.0
2014-06-17 15:40:00,28.3,28.32,28.29,28.29,288000.0,23.892,23.9089,23.8836,23.8836,288000.0
2014-06-17 15:50:00,28.29,28.31,28.26,28.3,328000.0,23.8836,23.9005,23.8583,23.892,328000.0
2014-06-18 09:30:00,28.28,28.31,28.25,28.31,320500.0,23.8751,23.9005,23.8498,23.9005,320500.0
2014-06-18 09:40:00,28.32,28.32,28.29,28.31,122500.0,23.9089,23.9089,23.8836,23.9005,122500.0
2014-06-18 09:50:00,28.31,28.33,28.29,28.33,109500.0,23.9005,23.9173,23.8836,23.9173,109500.0
2014-06-18 10:00:00,28.33,28.35,28.29,28.3,106000.0,23.9173,23.9342,23.8836,23.892,106000.0
2014-06-18 10:10:00,28.29,28.32,28.28,28.31,101500.0,23.8836,23.9089,23.8751,23.9005,101500.0
2014-06-18 10:20:00,28.31,28.31,28.29,28.31,265500.0,23.9005,23.9005,23.8836,23.9005,265500.0
2014-06-18 10:30:00,28.3,28.31,28.29,28.3,257500.0,23.892,23.9005,23.8836,23.892,257500.0
2014-06-18 10:40:00,28.3,28.3,28.28,28.29,229500.0,23.892,23.892,23.8751,23.8836,229500.0
2014-06-18 10:50:00,28.29,28.3,28.24,28.24,193000.0,23.8836,23.892,23.8414,23.8414,193000.0
2014-06-18 11:00:00,28.23,28.28,28.23,28.27,176500.0,23.8329,23.8751,23.8329,23.8667,176500.0
2014-06-18 11:10:00,28.27,28.28,28.27,28.28,411000.0,23.8667,23.8751,23.8667,23.8751,411000.0
2014-06-18 11:20:00,28.28,28.28,28.27,28.28,177500.0,23.8751,23.8751,23.8667,23.8751,177500.0
2014-06-18 11:30:00,28.28,28.29,28.28,28.28,208000.0,23.8751,23.8836,23.8751,23.8751,208000.0
2014-06-18 11:40:00,28.28,28.29,28.28,28.29,82500.0,23.8751,23.8836,23.8751,23.8836,82500.0
2014-06-18 11:50:00,28.29,28.29,28.27,28.27,116500.0,23.8836,23.8836,23.8667,23.8667,116500.0
2014-06-18 12:00:00,28.27,28.27,28.26,28.27,30000.0,23.8667,23.8667,23.8583,23.8667,30000.0
2014-06-18 12:10:00,28.27,28.27,28.26,28.26,65000.0,23.8667,23.8667,23.8583,23.8583,65000.0
2014-06-18 12:20:00,28.26,28.26,28.25,28.26,66500.0,23.8583,23.8583,23.8498,23.8583,66500.0
2014-06-18 12:30:00,28.26,28.26,28.25,28.26,34000.0,23.8583,23.8583,23.8498,23.8583,34000.0
2014-06-18 12:40:00,28.26,28.27,28.26,28.27,40000.0,23.8583,23.8667,23.8583,23.8667,40000.0
2014-06-18 12:50:00,28.28,28.28,28.27,28.28,16500.0,23.8751,23.8751,23.8667,23.8751,16500.0
2014-06-18 13:00:00,28.28,28.28,28.27,28.27,46000.0,23.8751,23.8751,23.8667,23.8667,46000.0
2014-06-18 13:10:00,28.26,28.27,28.26,28.26,29000.0,23.8583,23.8667,23.8583,23.8583,29000.0
2014-06-18 13:20:00,28.27,28.28,28.26,28.27,58500.0,23.8667,23.8751,23.8583,23.8667,58500.0
2014-06-18 13:30:00,28.27,28.27,28.23,28.23,45500.0,23.8667,23.8667,23.8329,23.8329,45500.0
2014-06-18 13:40:00,28.23,28.24,28.22,28.23,53000.0,23.8329,23.8414,23.8245,23.8329,53000.0
2014-06-18 13:50:00,28.24,28.25,28.23,28.24,166500.0,23.8414,23.8498,23.8329,23.8414,166500.0
2014-06-18 14:00:00,28.23,28.32,28.21,28.29,129000.0,23.8329,23.9089,23.816,23.8836,129000.0
2014-06-18 14:10:00,28.3,28.33,28.29,28.33,206000.0,23.892,23.9173,23.8836,23.9173,206000.0
2014-06-18 14:20:00,28.33,28.33,28.32,28.33,59500.0,23.9173,23.9173,23.9089,23.9173,59500.0
2014-06-18 14:30:00,28.33,28.37,28.32,28.33,192500.0,23.9173,23.9511,23.9089,23.9173,192500.0
2014-06-18 14:40:00,28.33,28.33,28.3,28.32,109000.0,23.9173,23.9173,23.892,23.9089,109000.0
2014-06-18 14:50:00,28.32,28.35,28.32,28.35,140500.0,23.9089,23.9342,23.9089,23.9342,140500.0
2014-06-18 15:00:00,28.36,28.41,28.35,28.4,50500.0,23.9427,23.9849,23.9342,23.9764,50500.0
2014-06-18 15:10:00,28.4,28.41,28.37,28.41,78500.0,23.9764,23.9849,23.9511,23.9849,78500.0
2014-06-18 15:20:00,28.41,28.41,28.38,28.4,33500.0,23.9849,23.9849,23.9596,23.9764,33500.0
2014-06-18 15:30:00,28.4,28.43,28.4,28.43,42000.0,23.9764,24.0018,23.9764,24.0018,42000.0
2014-06-18 15:40:00,28.43,28.45,28.42,28.43,41000.0,24.0018,24.0187,23.9933,24.0018,41000.0
2014-06-18 15:50:00,28.44,28.44,28.41,28.42,344500.0,24.0102,24.0102,23.9849,23.9933,344500.0
2014-06-19 09:30:00,28.49,28.49,28.45,28.47,93500.0,24.0524,24.0524,24.0187,24.0355,93500.0
2014-06-19 09:40:00,28.46,28.49,28.41,28.41,36500.0,24.0271,24.0524,23.9849,23.9849,36500.0
2014-06-19 09:50:00,28.41,28.41,28.39,28.4,39000.0,23.9849,23.9849,23.968,23.9764,39000.0
2014-06-19 10:00:00,28.41,28.44,28.39,28.4,46500.0,23.9849,24.0102,23.968,23.9764,46500.0
2014-06-19 10:10:00,28.39,28.4,28.38,28.38,34000.0,23.968,23.9764,23.9596,23.9596,34000.0
2014-06-19 10:20:00,28.37,28.37,28.34,28.36,230000.0,23.9511,23.9511,23.9258,23.9427,230000.0
2014-06-19 10:30:00,28.36,28.37,28.35,28.37,43500.0,23.9427,23.9511,23.9342,23.9511,43500.0
2014-06-19 10:40:00,28.37,28.4,28.36,28.39,23500.0,23.9511,23.9764,23.9427,23.968,23500.0
2014-06-19 10:50:00,28.39,28.39,28.35,28.37,30000.0,23.968,23.968,23.9342,23.9511,30000.0
2014-06-19 11:00:00,28.36,28.37,28.35,28.36,59500.0,23.9427,23.9511,23.9342,23.9427,59500.0
2014-06-19 11:10:00,28.36,28.38,28.36,28.38,27000.0,23.9427,23.9596,23.9427,23.9596,27000.0
2014-06-19 11:20:00,28.38,28.38,28.37,28.37,34000.0,23.9596,23.9596,23.9511,23.9511,34000.0
2014-06-19 11:30:00,28.37,28.39,28.37,28.39,24500.0,23.9511,23.968,23.9511,23.968,24500.0
2014-06-19 11:40:00,28.39,28.41,28.39,28.41,19500.0,23.968,23.9849,23.968,23.9849,19500.0
2014-06-19 11:50:00,28.41,28.41,28.38,28.38,35000.0,23.9849,23.9849,23.9596,23.9596,35000.0
2014-06-19 12:00:00,28.39,28.41,28.39,28.41,16500.0,23.968,23.9849,23.968,23.9849,16500.0
2014-06-19 12:10:00,28.4,28.41,28.4,28.41,12500.0,23.9764,23.9849,23.9764,23.9849,12500.0
2014-06-19 12:20:00,28.41,28.41,28.39,28.39,17000.0,23.9849,23.9849,23.968,23.968,17000.0
2014-06-19 12:30:00,28.39,28.4,28.39,28.4,19000.0,23.968,23.9764,23.968,23.9764,19000.0
2014-06-19 12:40:00,28.4,28.41,28.39,28.39,17000.0,23.9764,23.9849,23.968,23.968,17000.0
2014-06-19 12:50:00,28.39,28.4,28.38,28.38,72000.0,23.968,23.9764,23.9596,23.9596,72000.0
2014-06-19 13:00:00,28.38,28.38,28.37,28.38,20000.0,23.9596,23.9596,23.9511,23.9596,20000.0
2014-06-19 13:10:00,28.39,28.39,28.34,28.35,43000.0,23.968,23.968,23.9258,23.9342,43000.0
2014-06-19 13:20:00,28.35,28.39,28.34,28.39,36000.0,23.9342,23.968,23.9258,23.968,36000.0
2014-06-19 13:30:00,28.39,28.4,28.38,28.38,35000.0,23.968,23.9764,23.9596,23.9596,35000.0
2014-06-19 13:40:00,28.38,28.4,28.37,28.4,29500.0,23.9596,23.9764,23.9511,23.9764,29500.0
2014-06-19 13:50:00,28.4,28.4,28.37,28.38,48500.0,23.9764,23.9764,23.9511,23.9596,48500.0
2014-06-19 14:00:00,28.38,28.38,28.37,28.37,10500.0,23.9596,23.9596,23.9511,23.9511,10500.0
2014-06-19 14:10:00,28.37,28.4,28.37,28.39,61000.0,23.9511,23.9764,23.9511,23.968,61000.0
2014-06-19 14:20:00,28.39,28.4,28.39,28.39,53000.0,23.968,23.9764,23.968,23.968,53000.0
2014-06-19 14:30:00,28.38,28.4,28.37,28.4,107500.0,23.9596,23.9764,23.9511,23.9764,107500.0
2014-06-19 14:40:00,28.4,28.4,28.39,28.39,30000.0,23.9764,23.9764,23.968,23.968,30000.0
2014-06-19 14:50:00,28.4,28.4,28.39,28.4,94000.0,23.9764,23.9764,23.968,23.9764,94000.0
2014-06-19 15:00:00,28.39,28.41,28.39,28.4,50000.0,23.968,23.9849,23.968,23.9764,50000.0
2014-06-19 15:10:00,28.4,28.4,28.39,28.4,12000.0,23.9764,23.9764,23.968,23.9764,12000.0
2014-06-19 15:20:00,28.4,28.43,28.4,28.42,83000.0,23.9764,24.0018,23.9764,23.9933,83000.0
2014-06-19 15:30:00,28.42,28.43,28.41,28.41,74500.0,23.9933,24.0018,23.9849,23.9849,74500.0
2014-06-19 15:40:00,28.43,28.44,28.42,28.43,57000.0,24.0018,24.0102,23.9933,24.0018,57000.0
2014-06-19 15:50:00,28.43,28.45,28.43,28.44,136500.0,24.0018,24.0187,24.0018,24.0102,136500.0
2014-06-20 09:30:00,28.48,28.5,28.45,28.46,151000.0,24.044,24.0609,24.0187,24.0271,151000.0
2014-06-20 09:40:00,28.45,28.45,28.43,28.45,88500.0,24.0187,24.0187,24.0018,24.0187,88500.0
2014-06-20 09:50:00,28.45,28.47,28.44,28.45,79000.0,24.0187,24.0355,24.0102,24.0187,79000.0
2014-06-20 10:00:00,28.45,28.47,28.43,28.46,82000.0,24.0187,24.0355,24.0018,24.0271,82000.0
2014-06-20 10:10:00,28.46,28.49,28.45,28.45,107000.0,24.0271,24.0524,24.0187,24.0187,107000.0
2014-06-20 10:20:00,28.45,28.47,28.44,28.46,64500.0,24.0187,24.0355,24.0102,24.0271,64500.0
2014-06-20 10:30:00,28.46,28.48,28.46,28.48,66500.0,24.0271,24.044,24.0271,24.044,66500.0
2014-06-20 10:40:00,28.48,28.49,28.48,28.48,52000.0,24.044,24.0524,24.044,24.044,52000.0
2014-06-20 10:50:00,28.48,28.52,28.48,28.51,35000.0,24.044,24.0778,24.044,24.0693,35000.0
2014-06-20 11:00:00,28.51,28.54,28.51,28.53,20500.0,24.0693,24.0946,24.0693,24.0862,20500.0
2014-06-20 11:10:00,28.53,28.54,28.53,28.53,17500.0,24.0862,24.0946,24.0862,24.0862,17500.0
2014-06-20 11:20:00,28.53,28.53,28.52,28.52,40500.0,24.0862,24.0862,24.0778,24.0778,40500.0
2014-06-20 11:30:00,28.52,28.53,28.51,28.53,40500.0,24.0778,24.0862,24.0693,24.0862,40500.0
2014-06-20 11:40:00,28.52,28.53,28.52,28.53,22500.0,24.0778,24.0862,24.0778,24.0862,22500.0
2014-06-20 11:50:00,28.52,28.52,28.5,28.51,13500.0,24.0778,24.0778,24.0609,24.0693,13500.0
2014-06-20 12:00:00,28.52,28.52,28.49,28.49,13500.0,24.0778,24.0778,24.0524,24.0524,13500.0
2014-06-20 12:10:00,28.49,28.49,28.47,28.48,95500.0,24.0524,24.0524,24.0355,24.044,95500.0
2014-06-20 12:20:00,28.48,28.49,28.47,28.49,33500.0,24.044,24.0524,24.0355,24.0524,33500.0
2014-06-20 12:30:00,28.49,28.49,28.47,28.47,35000.0,24.0524,24.0524,24.0355,24.0355,35000.0
2014-06-20 12:40:00,28.47,28.48,28.46,28.47,30000.0,24.0355,24.044,24.0271,24.0355,30000.0
2014-06-20 12:50:00,28.47,28.48,28.46,28.48,21000.0,24.0355,24.044,24.0271,24.044,21000.0
2014-06-20 13:00:00,28.49,28.49,28.47,28.48,11000.0,24.0524,24.0524,24.0355,24.044,11000.0
2014-06-20 13:10:00,28.48,28.49,28.48,28.48,11500.0,24.044,24.0524,24.044,24.044,11500.0
2014-06-20 13:20:00,28.48,28.48,28.47,28.48,12000.0,24.044,24.044,24.0355,24.044,12000.0
2014-06-20 13:30:00,28.48,28.48,28.47,28.48,6500.0,24.044,24.044,24.0355,24.044,6500.0
2014-06-20 13:40:00,28.48,28.48,28.47,28.48,7500.0,24.044,24.044,24.0355,24.044,7500.0
2014-06-20 13:50:00,28.49,28.49,28.48,28.48,59500.0,24.0524,24.0524,24.044,24.044,59500.0
2014-06-20 14:00:00,28.48,28.48,28.47,28.48,100500.0,24.044,24.044,24.0355,24.044,100500.0
2014-06-20 14:10:00,28.48,28.49,28.48,28.48,37000.0,24.044,24.0524,24.044,24.044,37000.0
2014-06-20 14:20:00,28.49,28.49,28.48,28.49,65500.0,24.0524,24.0524,24.044,24.0524,65500.0
2014-06-20 14:30:00,28.49,28.49,28.48,28.49,14000.0,24.0524,24.0524,24.044,24.0524,14000.0
2014-06-20 14:40:00,28.48,28.49,28.48,28.49,16500.0,24.044,24.0524,24.044,24.0524,16500.0
2014-06-20 14:50:00,28.49,28.49,28.48,28.49,49000.0,24.0524,24.0524,24.044,24.0524,49000.0
2014-06-20 15:00:00,28.49,28.49,28.48,28.49,30000.0,24.0524,24.0524,24.044,24.0524,30000.0
2014-06-20 15:10:00,28.49,28.5,28.49,28.5,16500.0,24.0524,24.0609,24.0524,24.0609,16500.0
2014-06-20 15:20:00,28.5,28.51,28.49,28.51,59500.0,24.0609,24.0693,24.0524,24.0693,59500.0
2014-06-20 15:30:00,28.5,28.53,28.5,28.53,123500.0,24.0609,24.0862,24.0609,24.0862,123500.0
2014-06-20 15:40:00,28.53,28.53,28.51,28.51,56500.0,24.0862,24.0862,24.0693,24.0693,56500.0
2014-06-20 15:50:00,28.51,28.52,28.51,28.52,136000.0,24.0693,24.0778,24.0693,24.0778,136000.0
2014-06-23 09:30:00,28.53,28.55,28.5,28.52,96500.0,24.0862,24.1031,24.0609,24.0778,96500.0
2014-06-23 09:40:00,28.53,28.53,28.5,28.51,56000.0,24.0862,24.0862,24.0609,24.0693,56000.0
2014-06-23 09:50:00,28.53,28.58,28.52,28.58,59000.0,24.0862,24.1284,24.0778,24.1284,59000.0
2014-06-23 10:00:00,28.58,28.61,28.58,28.59,65500.0,24.1284,24.1537,24.1284,24.1369,65500.0
2014-06-23 10:10:00,28.59,28.59,28.54,28.59,51500.0,24.1369,24.1369,24.0946,24.1369,51500.0
2014-06-23 10:20:00,28.59,28.59,28.55,28.57,35500.0,24.1369,24.1369,24.1031,24.12,35500.0
2014-06-23 10:30:00,28.57,28.58,28.56,28.56,46000.0,24.12,24.1284,24.1115,24.1115,46000.0
2014-06-23 10:40:00,28.56,28.58,28.54,28.54,50500.0,24.1115,24.1284,24.0946,24.0946,50500.0
2014-06-23 10:50:00,28.54,28.55,28.52,28.54,327500.0,24.0946,24.1031,24.0778,24.0946,327500.0
2014-06-23 11:00:00,28.54,28.55,28.52,28.53,43500.0,24.0946,24.1031,24.0778,24.0862,43500.0
2014-06-23 11:10:00,28.53,28.53,28.5,28.51,24000.0,24.0862,24.0862,24.0609,24.0693,24000.0
2014-06-23 11:20:00,28.51,28.53,28.48,28.48,71500.0,24.0693,24.0862,24.044,24.044,71500.0
2014-06-23 11:30:00,28.49,28.5,28.48,28.5,39000.0,24.0524,24.0609,24.044,24.0609,39000.0
2014-06-23 11:40:00,28.5,28.52,28.49,28.5,33000.0,24.0609,24.0778,24.0524,24.0609,33000.0
2014-06-23 11:50:00,28.5,28.51,28.49,28.49,152000.0,24.0609,24.0693,24.0524,24.0524,152000.0
2014-06-23 12:00:00,28.49,28.51,28.49,28.5,29000.0,24.0524,24.0693,24.0524,24.0609,29000.0
2014-06-23 12:10:00,28.5,28.51,28.5,28.5,37000.0,24.0609,24.0693,24.0609,24.0609,37000.0
2014-06-23 12:20:00,28.5,28.51,28.49,28.51,28000.0,24.0609,24.0693,24.0524,24.0693,28000.0
2014-06-23 12:30:00,28.51,28.52,28.51,28.51,19500.0,24.0693,24.0778,24.0693,24.0693,19500.0
2014-06-23 12:40:00,28.51,28.51,28.5,28.51,9500.0,24.0693,24.0693,24.0609,24.0693,9500.0
2014-06-23 12:50:00,28.51,28.51,28.5,28.5,31500.0,24.0693,24.0693,24.0609,24.0609,31500.0
2014-06-23 13:00:00,28.5,28.5,28.49,28.5,17000.0,24.0609,24.0609,24.0524,24.0609,17000.0
2014-06-23 13:10:00,28.49,28.5,28.46,28.46,17000.0,24.0524,24.0609,24.0271,24.0271,17000.0
2014-06-23 13:20:00,28.46,28.47,28.45,28.46,21500.0,24.0271,24.0355,24.0187,24.0271,21500.0
2014-06-23 13:30:00,28.47,28.47,28.45,28.47,39500.0,24.0355,24.0355,24.0187,24.0355,39500.0
2014-06-23 13:40:00,28.46,28.46,28.45,28.45,20500.0,24.0271,24.0271,24.0187,24.0187,20500.0
2014-06-23 13:50:00,28.46,28.48,28.46,28.47,22000.0,24.0271,24.044,24.0271,24.0355,22000.0
2014-06-23 14:00:00,28.47,28.48,28.47,28.47,24500.0,24.0355,24.044,24.0355,24.0355,24500.0
2014-06-23 14:10:00,28.47,28.49,28.47,28.49,54000.0,24.0355,24.0524,24.0355,24.0524,54000.0
2014-06-23 14:20:00,28.49,28.5,28.49,28.5,36500.0,24.0524,24.0609,24.0524,24.0609,36500.0
2014-06-23 14:30:00,28.5,28.5,28.49,28.49,44000.0,24.0609,24.0609,24.0524,24.0524,44000.0
2014-06-23 14:40:00,28.5,28.5,28.48,28.48,167000.0,24.0609,24.0609,24.044,24.044,167000.0
2014-06-23 14:50:00,28.48,28.49,28.47,28.49,19000.0,24.044,24.0524,24.0355,24.0524,19000.0
2014-06-23 15:00:00,28.49,28.5,28.48,28.48,79000.0,24.0524,24.0609,24.044,24.044,79000.0
2014-06-23 15:10:00,28.48,28.49,28.47,28.48,42500.0,24.044,24.0524,24.0355,24.044,42500.0
2014-06-23 15:20:00,28.48,28.49,28.47,28.48,96500.0,24.044,24.0524,24.0355,24.044,96500.0
2014-06-23 15:30:00,28.48,28.49,28.47,28.48,44500.0,24.044,24.0524,24.0355,24.044,44500.0
2014-06-23 15:40:00,28.48,28.5,28.48,28.49,64500.0,24.044,24.0609,24.044,24.0524,64500.0
2014-06-23 15:50:00,28.5,28.51,28.49,28.5,83000.0,24.0609,24.0693,24.0524,24.0609,83000.0
2014-06-24 09:30:00,28.38,28.4,28.37,28.37,111000.0,24.0256,24.0425,24.0171,24.0171,111000.0
2014-06-24 09:40:00,28.38,28.4,28.36,28.38,47000.0,24.0256,24.0425,24.0086,24.0256,47000.0
2014-06-24 09:50:00,28.38,28.39,28.33,28.34,17500.0,24.0256,24.034,23.9832,23.9917,17500.0
2014-06-24 10:00:00,28.35,28.46,28.34,28.44,45000.0,24.0002,24.0933,23.9917,24.0764,45000.0
2014-06-24 10:10:00,28.45,28.47,28.44,28.45,49500.0,24.0848,24.1018,24.0764,24.0848,49500.0
2014-06-24 10:20:00,28.45,28.48,28.45,28.47,63000.0,24.0848,24.1102,24.0848,24.1018,63000.0
2014-06-24 10:30:00,28.49,28.53,28.49,28.53,37500.0,24.1187,24.1525,24.1187,24.1525,37500.0
2014-06-24 10:40:00,28.53,28.53,28.52,28.52,32000.0,24.1525,24.1525,24.1441,24.1441,32000.0
2014-06-24 10:50:00,28.52,28.55,28.52,28.55,52500.0,24.1441,24.1695,24.1441,24.1695,52500.0
2014-06-24 11:00:00,28.55,28.57,28.55,28.55,109000.0,24.1695,24.1864,24.1695,24.1695,109000.0
2014-06-24 11:10:00,28.55,28.56,28.54,28.56,30000.0,24.1695,24.1779,24.161,24.1779,30000.0
2014-06-24 11:20:00,28.56,28.57,28.56,28.57,66000.0,24.1779,24.1864,24.1779,24.1864,66000.0
2014-06-24 11:30:00,28.57,28.58,28.55,28.55,34500.0,24.1864,24.1949,24.1695,24.1695,34500.0
2014-06-24 11:40:00,28.55,28.57,28.55,28.56,51500.0,24.1695,24.1864,24.1695,24.1779,51500.0
2014-06-24 11:50:00,28.56,28.56,28.55,28.56,28500.0,24.1779,24.1779,24.1695,24.1779,28500.0
2014-06-24 12:00:00,28.56,28.56,28.54,28.55,21000.0,24.1779,24.1779,24.161,24.1695,21000.0
2014-06-24 12:10:00,28.54,28.55,28.53,28.53,16000.0,24.161,24.1695,24.1525,24.1525,16000.0
2014-06-24 12:20:00,28.54,28.54,28.52,28.54,152000.0,24.161,24.161,24.1441,24.161,152000.0
2014-06-24 12:30:00,28.54,28.54,28.53,28.53,47000.0,24.161,24.161,24.1525,24.1525,47000.0
2014-06-24 12:40:00,28.53,28.53,28.51,28.51,18500.0,24.1525,24.1525,24.1356,24.1356,18500.0
2014-06-24 12:50:00,28.51,28.51,28.49,28.49,41000.0,24.1356,24.1356,24.1187,24.1187,41000.0
2014-06-24 13:00:00,28.48,28.48,28.43,28.44,42000.0,24.1102,24.1102,24.0679,24.0764,42000.0
2014-06-24 13:10:00,28.45,28.45,28.39,28.39,11000.0,24.0848,24.0848,24.034,24.034,11000.0
2014-06-24 13:20:00,28.39,28.42,28.37,28.42,92500.0,24.034,24.0594,24.0171,24.0594,92500.0
2014-06-24 13:30:00,28.42,28.44,28.42,28.44,23000.0,24.0594,24.0764,24.0594,24.0764,23000.0
2014-06-24 13:40:00,28.44,28.44,28.39,28.39,25500.0,24.0764,24.0764,24.034,24.034,25500.0
2014-06-24 13:50:00,28.4,28.41,28.36,28.36,52500.0,24.0425,24.051,24.0086,24.0086,52500.0
2014-06-24 14:00:00,28.36,28.4,28.36,28.38,30000.0,24.0086,24.0425,24.0086,24.0256,30000.0
2014-06-24 14:10:00,28.39,28.41,28.39,28.39,63000.0,24.034,24.051,24.034,24.034,63000.0
2014-06-24 14:20:00,28.39,28.4,28.34,28.36,92500.0,24.034,24.0425,23.9917,24.0086,92500.0
2014-06-24 14:30:00,28.35,28.36,28.31,28.33,131000.0,24.0002,24.0086,23.9663,23.9832,131000.0
2014-06-24 14:40:00,28.33,28.36,28.33,28.36,103500.0,23.9832,24.0086,23.9832,24.0086,103500.0
2014-06-24 14:50:00,28.35,28.36,28.34,28.35,103500.0,24.0002,24.0086,23.9917,24.0002,103500.0
2014-06-24 15:00:00,28.34,28.34,28.28,28.28,128000.0,23.9917,23.9917,23.9409,23.9409,128000.0
2014-06-24 15:10:00,28.28,28.28,28.24,28.24,113000.0,23.9409,23.9409,23.907,23.907,113000.0
2014-06-24 15:20:00,28.24,28.26,28.22,28.24,126000.0,23.907,23.924,23.8901,23.907,126000.0
2014-06-24 15:30:00,28.25,28.26,28.2,28.2,109000.0,23.9155,23.924,23.8732,23.8732,109000.0
2014-06-24 15:40:00,28.2,28.23,28.2,28.23,102000.0,23.8732,23.8986,23.8732,23.8986,102000.0
2014-06-24 15:50:00,28.23,28.23,28.2,28.21,228500.0,23.8986,23.8986,23.8732,23.8816,228500.0
2014-06-25 09:30:00,28.13,28.27,28.13,28.24,167500.0,23.8139,23.9324,23.8139,23.907,167500.0
2014-06-25 09:40:00,28.24,28.3,28.22,28.28,131500.0,23.907,23.9578,23.8901,23.9409,131500.0
2014-06-25 09:50:00,28.28,28.33,28.28,28.29,260000.0,23.9409,23.9832,23.9409,23.9494,260000.0
2014-06-25 10:00:00,28.29,28.32,28.23,28.26,104500.0,23.9494,23.9748,23.8986,23.924,104500.0
2014-06-25 10:10:00,28.24,28.32,28.24,28.26,168000.0,23.907,23.9748,23.907,23.924,168000.0
2014-06-25 10:20:00,28.27,28.29,28.23,28.25,54000.0,23.9324,23.9494,23.8986,23.9155,54000.0
2014-06-25 10:30:00,28.25,28.28,28.22,28.24,65000.0,23.9155,23.9409,23.8901,23.907,65000.0
2014-06-25 10:40:00,28.23,28.28,28.23,28.27,64500.0,23.8986,23.9409,23.8986,23.9324,64500.0
2014-06-25 10:50:00,28.27,28.35,28.27,28.35,195000.0,23.9324,24.0002,23.9324,24.0002,195000.0
2014-06-25 11:00:00,28.35,28.35,28.3,28.3,258500.0,24.0002,24.0002,23.9578,23.9578,258500.0
2014-06-25 11:10:00,28.3,28.3,28.25,28.25,195000.0,23.9578,23.9578,23.9155,23.9155,195000.0
2014-06-25 11:20:00,28.26,28.3,28.26,28.26,96000.0,23.924,23.9578,23.924,23.924,96000.0
2014-06-25 11:30:00,28.27,28.27,28.22,28.22,79000.0,23.9324,23.9324,23.8901,23.8901,79000.0
2014-06-25 11:40:00,28.22,28.25,28.22,28.22,80000.0,23.8901,23.9155,23.8901,23.8901,80000.0
2014-06-25 11:50:00,28.21,28.27,28.21,28.27,106000.0,23.8816,23.9324,23.8816,23.9324,106000.0
2014-06-25 12:00:00,28.26,28.28,28.25,28.26,64500.0,23.924,23.9409,23.9155,23.924,64500.0
2014-06-25 12:10:00,28.26,28.27,28.24,28.25,63000.0,23.924,23.9324,23.907,23.9155,63000.0
2014-06-25 12:20:00,28.25,28.27,28.24,28.27,70500.0,23.9155,23.9324,23.907,23.9324,70500.0
2014-06-25 12:30:00,28.27,28.28,28.27,28.27,61000.0,23.9324,23.9409,23.9324,23.9324,61000.0
2014-06-25 12:40:00,28.28,28.29,28.27,28.27,26000.0,23.9409,23.9494,23.9324,23.9324,26000.0
2014-06-25 12:50:00,28.27,28.28,28.27,28.27,27500.0,23.9324,23.9409,23.9324,23.9324,27500.0
2014-06-25 13:00:00,28.27,28.32,28.27,28.3,73500.0,23.9324,23.9748,23.9324,23.9578,73500.0
2014-06-25 13:10:00,28.29,28.29,28.27,28.28,40500.0,23.9494,23.9494,23.9324,23.9409,40500.0
2014-06-25 13:20:00,28.28,28.3,28.28,28.28,28000.0,23.9409,23.9578,23.9409,23.9409,28000.0
2014-06-25 13:30:00,28.29,28.3,28.28,28.29,51000.0,23.9494,23.9578,23.9409,23.9494,51000.0
2014-06-25 13:40:00,28.29,28.3,28.28,28.29,29500.0,23.9494,23.9578,23.9409,23.9494,29500.0
2014-06-25 13:50:00,28.3,28.33,28.29,28.33,69000.0,23.9578,23.9832,23.9494,23.9832,69000.0
2014-06-25 14:00:00,28.33,28.33,28.31,28.32,84500.0,23.9832,23.9832,23.9663,23.9748,84500.0
2014-06-25 14:10:00,28.32,28.33,28.32,28.33,58000.0,23.9748,23.9832,23.9748,23.9832,58000.0
2014-06-25 14:20:00,28.33,28.36,28.33,28.35,68500.0,23.9832,24.0086,23.9832,24.0002,68500.0
2014-06-25 14:30:00,28.35,28.37,28.35,28.36,62000.0,24.0002,24.0171,24.0002,24.0086,62000.0
2014-06-25 14:40:00,28.36,28.37,28.34,28.35,493000.0,24.0086,24.0171,23.9917,24.0002,493000.0
2014-06-25 14:50:00,28.35,28.36,28.34,28.34,76000.0,24.0002,24.0086,23.9917,23.9917,76000.0
2014-06-25 15:00:00,28.34,28.34,28.33,28.34,48500.0,23.9917,23.9917,23.9832,23.9917,48500.0
2014-06-25 15:10:00,28.34,28.35,28.33,28.34,75000.0,23.9917,24.0002,23.9832,23.9917,75000.0
2014-06-25 15:20:00,28.34,28.36,28.34,28.35,45500.0,23.9917,24.0086,23.9917,24.0002,45500.0
2014-06-25 15:30:00,28.35,28.38,28.35,28.38,56000.0,24.0002,24.0256,24.0002,24.0256,56000.0
2014-06-25 15:40:00,28.38,28.39,28.37,28.37,49500.0,24.0256,24.034,24.0171,24.0171,49500.0
2014-06-25 15:50:00,28.37,28.39,28.37,28.38,231000.0,24.0171,24.034,24.0171,24.0256,231000.0
2014-06-26 09:30:00,28.38,28.39,28.29,28.31,242500.0,24.0256,24.034,23.9494,23.9663,242500.0
2014-06-26 09:40:00,28.3,28.3,28.16,28.17,364500.0,23.9578,23.9578,23.8393,23.8478,364500.0
2014-06-26 09:50:00,28.16,28.19,28.12,28.18,119000.0,23.8393,23.8647,23.8055,23.8562,119000.0
2014-06-26 10:00:00,28.17,28.2,28.15,28.2,67000.0,23.8478,23.8732,23.8309,23.8732,67000.0
2014-06-26 10:10:00,28.21,28.25,28.2,28.25,31000.0,23.8816,23.9155,23.8732,23.9155,31000.0
2014-06-26 10:20:00,28.25,28.27,28.22,28.24,36000.0,23.9155,23.9324,23.8901,23.907,36000.0
2014-06-26 10:30:00,28.24,28.24,28.19,28.21,87000.0,23.907,23.907,23.8647,23.8816,87000.0
2014-06-26 10:40:00,28.19,28.24,28.19,28.23,42500.0,23.8647,23.907,23.8647,23.8986,42500.0
2014-06-26 10:50:00,28.23,28.25,28.21,28.22,37000.0,23.8986,23.9155,23.8816,23.8901,37000.0
2014-06-26 11:00:00,28.23,28.26,28.23,28.24,66000.0,23.8986,23.924,23.8986,23.907,66000.0
2014-06-26 11:10:00,28.23,28.23,28.19,28.2,40000.0,23.8986,23.8986,23.8647,23.8732,40000.0
2014-06-26 11:20:00,28.22,28.25,28.22,28.24,58000.0,23.8901,23.9155,23.8901,23.907,58000.0
2014-06-26 11:30:00,28.24,28.27,28.22,28.25,45000.0,23.907,23.9324,23.8901,23.9155,45000.0
2014-06-26 11:40:00,28.26,28.27,28.25,28.27,51500.0,23.924,23.9324,23.9155,23.9324,51500.0
2014-06-26 11:50:00,28.27,28.27,28.25,28.26,54500.0,23.9324,23.9324,23.9155,23.924,54500.0
2014-06-26 12:00:00,28.26,28.27,28.25,28.25,50500.0,23.924,23.9324,23.9155,23.9155,50500.0
2014-06-26 12:10:00,28.25,28.26,28.23,28.25,21500.0,23.9155,23.924,23.8986,23.9155,21500.0
2014-06-26 12:20:00,28.26,28.26,28.24,28.25,28000.0,23.924,23.924,23.907,23.9155,28000.0
2014-06-26 12:30:00,28.25,28.27,28.24,28.24,28500.0,23.9155,23.9324,23.907,23.907,28500.0
2014-06-26 12:40:00,28.25,28.26,28.24,28.25,21500.0,23.9155,23.924,23.907,23.9155,21500.0
2014-06-26 12:50:00,28.25,28.25,28.24,28.24,17500.0,23.9155,23.9155,23.907,23.907,17500.0
2014-06-26 13:00:00,28.24,28.25,28.24,28.25,25500.0,23.907,23.9155,23.907,23.9155,25500.0
2014-06-26 13:10:00,28.25,28.25,28.24,28.25,26500.0,23.9155,23.9155,23.907,23.9155,26500.0
2014-06-26 13:20:00,28.25,28.31,28.25,28.3,46000.0,23.9155,23.9663,23.9155,23.9578,46000.0
2014-06-26 13:30:00,28.31,28.31,28.29,28.31,38500.0,23.9663,23.9663,23.9494,23.9663,38500.0
2014-06-26 13:40:00,28.31,28.31,28.3,28.31,48000.0,23.9663,23.9663,23.9578,23.9663,48000.0
2014-06-26 13:50:00,28.31,28.31,28.29,28.29,53500.0,23.9663,23.9663,23.9494,23.9494,53500.0
2014-06-26 14:00:00,28.29,28.3,28.28,28.29,37500.0,23.9494,23.9578,23.9409,23.9494,37500.0
2014-06-26 14:10:00,28.28,28.28,28.26,28.28,58000.0,23.9409,23.9409,23.924,23.9409,58000.0
2014-06-26 14:20:00,28.28,28.3,28.28,28.3,18000.0,23.9409,23.9578,23.9409,23.9578,18000.0
2014-06-26 14:30:00,28.29,28.3,28.29,28.3,30000.0,23.9494,23.9578,23.9494,23.9578,30000.0
2014-06-26 14:40:00,28.3,28.3,28.29,28.3,112500.0,23.9578,23.9578,23.9494,23.9578,112500.0
2014-06-26 14:50:00,28.3,28.3,28.28,28.29,51500.0,23.9578,23.9578,23.9409,23.9494,51500.0
2014-06-26 15:00:00,28.29,28.34,28.29,28.34,80500.0,23.9494,23.9917,23.9494,23.9917,80500.0
2014-06-26 15:10:00,28.34,28.34,28.31,28.31,65500.0,23.9917,23.9917,23.9663,23.9663,65500.0
2014-06-26 15:20:00,28.31,28.32,28.31,28.31,35000.0,23.9663,23.9748,23.9663,23.9663,35000.0
2014-06-26 15:30:00,28.31,28.32,28.31,28.32,39500.0,23.9663,23.9748,23.9663,23.9748,39500.0
2014-06-26 15:40:00,28.32,28.32,28.3,28.32,35000.0,23.9748,23.9748,23.9578,23.9748,35000.0
2014-06-26 15:50:00,28.32,28.33,28.3,28.33,168000.0,23.9748,23.9832,23.9578,23.9832,168000.0
2014-06-27 09:30:00,28.24,28.35,28.24,28.35,185500.0,23.907,24.0002,23.907,24.0002,185500.0
2014-06-27 09:40:00,28.36,28.39,28.34,28.38,98000.0,24.0086,24.034,23.9917,24.0256,98000.0
2014-06-27 09:50:00,28.38,28.38,28.34,28.35,32500.0,24.0256,24.0256,23.9917,24.0002,32500.0
2014-06-27 10:00:00,28.36,28.37,28.31,28.32,105500.0,24.0086,24.0171,23.9663,23.9748,105500.0
2014-06-27 10:10:00,28.33,28.37,28.32,28.35,121000.0,23.9832,24.0171,23.9748,24.0002,121000.0
2014-06-27 10:20:00,28.35,28.39,28.35,28.38,45000.0,24.0002,24.034,24.0002,24.0256,45000.0
2014-06-27 10:30:00,28.38,28.4,28.37,28.39,42500.0,24.0256,24.0425,24.0171,24.034,42500.0
2014-06-27 10:40:00,28.4,28.42,28.4,28.42,41500.0,24.0425,24.0594,24.0425,24.0594,41500.0
2014-06-27 10:50:00,28.42,28.45,28.41,28.45,79500.0,24.0594,24.0848,24.051,24.0848,79500.0
2014-06-27 11:00:00,28.45,28.48,28.45,28.45,70500.0,24.0848,24.1102,24.0848,24.0848,70500.0
2014-06-27 11:10:00,28.45,28.46,28.43,28.44,19000.0,24.0848,24.0933,24.0679,24.0764,19000.0
2014-06-27 11:20:00,28.45,28.47,28.45,28.47,11000.0,24.0848,24.1018,24.0848,24.1018,11000.0
2014-06-27 11:30:00,28.46,28.47,28.44,28.46,106500.0,24.0933,24.1018,24.0764,24.0933,106500.0
2014-06-27 11:40:00,28.46,28.47,28.45,28.47,34500.0,24.0933,24.1018,24.0848,24.1018,34500.0
2014-06-27 11:50:00,28.47,28.49,28.47,28.47,55000.0,24.1018,24.1187,24.1018,24.1018,55000.0
2014-06-27 12:00:00,28.47,28.47,28.45,28.46,22000.0,24.1018,24.1018,24.0848,24.0933,22000.0
2014-06-27 12:10:00,28.46,28.47,28.45,28.46,30500.0,24.0933,24.1018,24.0848,24.0933,30500.0
2014-06-27 12:20:00,28.46,28.47,28.45,28.45,21000.0,24.0933,24.1018,24.0848,24.0848,21000.0
2014-06-27 12:30:00,28.45,28.46,28.45,28.45,13000.0,24.0848,24.0933,24.0848,24.0848,13000.0
2014-06-27 12:40:00,28.45,28.45,28.43,28.45,58500.0,24.0848,24.0848,24.0679,24.0848,58500.0
2014-06-27 12:50:00,28.45,28.45,28.44,28.45,14000.0,24.0848,24.0848,24.0764,24.0848,14000.0
2014-06-27 13:00:00,28.45,28.45,28.43,28.43,15500.0,24.0848,24.0848,24.0679,24.0679,15500.0
2014-06-27 13:10:00,28.43,28.44,28.37,28.37,45500.0,24.0679,24.0764,24.0171,24.0171,45500.0
2014-06-27 13:20:00,28.37,28.38,28.35,28.38,56000.0,24.0171,24.0256,24.0002,24.0256,56000.0
2014-06-27 13:30:00,28.38,28.39,28.37,28.39,15000.0,24.0256,24.034,24.0171,24.034,15000.0
2014-06-27 13:40:00,28.39,28.4,28.37,28.38,31500.0,24.034,24.0425,24.0171,24.0256,31500.0
2014-06-27 13:50:00,28.38,28.4,28.38,28.4,13000.0,24.0256,24.0425,24.0256,24.0425,13000.0
2014-06-27 14:00:00,28.4,28.43,28.4,28.43,53000.0,24.0425,24.0679,24.0425,24.0679,53000.0
2014-06-27 14:10:00,28.42,28.42,28.4,28.4,51000.0,24.0594,24.0594,24.0425,24.0425,51000.0
2014-06-27 14:20:00,28.41,28.43,28.41,28.41,37500.0,24.051,24.0679,24.051,24.051,37500.0
2014-06-27 14:30:00,28.41,28.45,28.41,28.44,14000.0,24.051,24.0848,24.051,24.0764,14000.0
2014-06-27 14:40:00,28.45,28.45,28.42,28.43,48000.0,24.0848,24.0848,24.0594,24.0679,48000.0
2014-06-27 14:50:00,28.42,28.42,28.4,28.4,24000.0,24.0594,24.0594,24.0425,24.0425,24000.0
2014-06-27 15:00:00,28.39,28.42,28.39,28.41,48000.0,24.034,24.0594,24.034,24.051,48000.0
2014-06-27 15:10:00,28.42,28.43,28.41,28.42,27000.0,24.0594,24.0679,24.051,24.0594,27000.0
2014-06-27 15:20:00,28.43,28.45,28.43,28.44,30000.0,24.0679,24.0848,24.0679,24.0764,30000.0
2014-06-27 15:30:00,28.44,28.47,28.44,28.46,80000.0,24.0764,24.1018,24.0764,24.0933,80000.0
2014-06-27 15:40:00,28.46,28.47,28.45,28.47,28500.0,24.0933,24.1018,24.0848,24.1018,28500.0
2014-06-27 15:50:00,28.48,28.49,28.46,28.47,150000.0,24.1102,24.1187,24.0933,24.1018,150000.0
2014-06-30 09:30:00,28.47,28.49,28.41,28.42,313500.0,24.1018,24.1187,24.051,24.0594,313500.0
2014-06-30 09:40:00,28.42,28.43,28.39,28.43,150000.0,24.0594,24.0679,24.034,24.0679,150000.0
2014-06-30 09:50:00,28.43,28.47,28.41,28.46,172000.0,24.0679,24.1018,24.051,24.0933,172000.0
2014-06-30 10:00:00,28.47,28.52,28.47,28.47,177500.0,24.1018,24.1441,24.1018,24.1018,177500.0
2014-06-30 10:10:00,28.48,28.52,28.46,28.51,48000.0,24.1102,24.1441,24.0933,24.1356,48000.0
2014-06-30 10:20:00,28.52,28.52,28.47,28.48,44000.0,24.1441,24.1441,24.1018,24.1102,44000.0
2014-06-30 10:30:00,28.49,28.51,28.44,28.45,59000.0,24.1187,24.1356,24.0764,24.0848,59000.0
2014-06-30 10:40:00,28.45,28.48,28.45,28.46,269500.0,24.0848,24.1102,24.0848,24.0933,269500.0
2014-06-30 10:50:00,28.46,28.46,28.44,28.45,15000.0,24.0933,24.0933,24.0764,24.0848,15000.0
2014-06-30 11:00:00,28.44,28.46,28.43,28.44,18500.0,24.0764,24.0933,24.0679,24.0764,18500.0
2014-06-30 11:10:00,28.45,28.47,28.44,28.47,33000.0,24.0848,24.1018,24.0764,24.1018,33000.0
2014-06-30 11:20:00,28.46,28.52,28.46,28.52,87500.0,24.0933,24.1441,24.0933,24.1441,87500.0
2014-06-30 11:30:00,28.52,28.52,28.49,28.49,220500.0,24.1441,24.1441,24.1187,24.1187,220500.0
2014-06-30 11:40:00,28.5,28.51,28.48,28.48,70500.0,24.1272,24.1356,24.1102,24.1102,70500.0
2014-06-30 11:50:00,28.48,28.5,28.47,28.48,46000.0,24.1102,24.1272,24.1018,24.1102,46000.0
2014-06-30 12:00:00,28.48,28.5,28.48,28.49,19000.0,24.1102,24.1272,24.1102,24.1187,19000.0
2014-06-30 12:10:00,28.49,28.5,28.49,28.5,55500.0,24.1187,24.1272,24.1187,24.1272,55500.0
2014-06-30 12:20:00,28.5,28.52,28.5,28.52,12500.0,24.1272,24.1441,24.1272,24.1441,12500.0
2014-06-30 12:30:00,28.52,28.53,28.51,28.53,42500.0,24.1441,24.1525,24.1356,24.1525,42500.0
2014-06-30 12:40:00,28.52,28.53,28.51,28.53,15500.0,24.1441,24.1525,24.1356,24.1525,15500.0
2014-06-30 12:50:00,28.53,28.54,28.52,28.52,128500.0,24.1525,24.161,24.1441,24.1441,128500.0
2014-06-30 13:00:00,28.52,28.53,28.51,28.52,205500.0,24.1441,24.1525,24.1356,24.1441,205500.0
2014-06-30 13:10:00,28.52,28.54,28.52,28.54,206000.0,24.1441,24.161,24.1441,24.161,206000.0
2014-06-30 13:20:00,28.55,28.55,28.54,28.55,33500.0,24.1695,24.1695,24.161,24.1695,33500.0
2014-06-30 13:30:00,28.55,28.55,28.54,28.54,3000.0,24.1695,24.1695,24.161,24.161,3000.0
2014-06-30 13:40:00,28.54,28.55,28.53,28.55,32000.0,24.161,24.1695,24.1525,24.1695,32000.0
2014-06-30 13:50:00,28.55,28.56,28.54,28.55,121000.0,24.1695,24.1779,24.161,24.1695,121000.0
2014-06-30 14:00:00,28.55,28.57,28.55,28.57,234000.0,24.1695,24.1864,24.1695,24.1864,234000.0
2014-06-30 14:10:00,28.57,28.58,28.56,28.57,191500.0,24.1864,24.1949,24.1779,24.1864,191500.0
2014-06-30 14:20:00,28.57,28.57,28.56,28.57,29500.0,24.1864,24.1864,24.1779,24.1864,29500.0
2014-06-30 14:30:00,28.57,28.57,28.57,28.57,47500.0,24.1864,24.1864,24.1864,24.1864,47500.0
2014-06-30 14:40:00,28.57,28.57,28.55,28.56,29500.0,24.1864,24.1864,24.1695,24.1779,29500.0
2014-06-30 14:50:00,28.56,28.56,28.54,28.54,260500.0,24.1779,24.1779,24.161,24.161,260500.0
2014-06-30 15:00:00,28.54,28.56,28.54,28.56,317500.0,24.161,24.1779,24.161,24.1779,317500.0
2014-06-30 15:10:00,28.55,28.56,28.55,28.55,29000.0,24.1695,24.1779,24.1695,24.1695,29000.0
2014-06-30 15:20:00,28.56,28.57,28.55,28.56,45000.0,24.1779,24.1864,24.1695,24.1779,45000.0
2014-06-30 15:30:00,28.57,28.57,28.55,28.55,70000.0,24.1864,24.1864,24.1695,24.1695,70000.0
2014-06-30 15:40:00,28.54,28.57,28.53,28.57,146500.0,24.161,24.1864,24.1525,24.1864,146500.0
2014-06-30 15:50:00,28.57,28.61,28.57,28.61,1224500.0,24.1864,24.2203,24.1864,24.2203,1224500.0
2014-07-01 09:30:00,28.7,28.81,28.69,28.76,637500.0,24.2965,24.3896,24.288,24.3473,637500.0
2014-07-01 09:40:00,28.77,28.83,28.73,28.83,600000.0,24.3557,24.4065,24.3219,24.4065,600000.0
2014-07-01 09:50:00,28.85,28.88,28.84,28.88,331000.0,24.4234,24.4488,24.415,24.4488,331000.0
2014-07-01 10:00:00,28.88,28.9,28.84,28.87,356500.0,24.4488,24.4658,24.415,24.4404,356500.0
2014-07-01 10:10:00,28.88,28.92,28.88,28.91,312000.0,24.4488,24.4827,24.4488,24.4742,312000.0
2014-07-01 10:20:00,28.91,28.92,28.86,28.86,175000.0,24.4742,24.4827,24.4319,24.4319,175000.0
2014-07-01 10:30:00,28.87,28.95,28.87,28.93,133000.0,24.4404,24.5081,24.4404,24.4912,133000.0
2014-07-01 10:40:00,28.93,28.94,28.91,28.93,58000.0,24.4912,24.4996,24.4742,24.4912,58000.0
2014-07-01 10:50:00,28.93,28.96,28.92,28.92,205000.0,24.4912,24.5166,24.4827,24.4827,205000.0
2014-07-01 11:00:00,28.92,28.95,28.92,28.93,91500.0,24.4827,24.5081,24.4827,24.4912,91500.0
2014-07-01 11:10:00,28.93,28.94,28.91,28.94,72000.0,24.4912,24.4996,24.4742,24.4996,72000.0
2014-07-01 11:20:00,28.94,28.96,28.93,28.96,136500.0,24.4996,24.5166,24.4912,24.5166,136500.0
2014-07-01 11:30:00,28.96,28.97,28.94,28.96,126500.0,24.5166,24.525,24.4996,24.5166,126500.0
2014-07-01 11:40:00,28.96,28.96,28.94,28.95,52500.0,24.5166,24.5166,24.4996,24.5081,52500.0
2014-07-01 11:50:00,28.94,28.94,28.92,28.92,74500.0,24.4996,24.4996,24.4827,24.4827,74500.0
2014-07-01 12:00:00,28.92,28.94,28.91,28.91,141000.0,24.4827,24.4996,24.4742,24.4742,141000.0
2014-07-01 12:10:00,28.92,28.92,28.91,28.92,150500.0,24.4827,24.4827,24.4742,24.4827,150500.0
2014-07-01 12:20:00,28.92,28.93,28.91,28.91,84000.0,24.4827,24.4912,24.4742,24.4742,84000.0
2014-07-01 12:30:00,28.91,28.94,28.91,28.94,650000.0,24.4742,24.4996,24.4742,24.4996,650000.0
2014-07-01 12:40:00,28.94,28.95,28.92,28.95,1544500.0,24.4996,24.5081,24.4827,24.5081,1544500.0
2014-07-01 12:50:00,28.95,28.96,28.94,28.95,369000.0,24.5081,24.5166,24.4996,24.5081,369000.0
2014-07-01 13:00:00,28.95,28.99,28.94,28.98,212500.0,24.5081,24.542,24.4996,24.5335,212500.0
2014-07-01 13:10:00,28.98,28.98,28.96,28.97,208000.0,24.5335,24.5335,24.5166,24.525,208000.0
2014-07-01 13:20:00,28.98,28.99,28.96,28.97,176500.0,24.5335,24.542,24.5166,24.525,176500.0
2014-07-01 13:30:00,28.97,28.97,28.96,28.96,143000.0,24.525,24.525,24.5166,24.5166,143000.0
2014-07-01 13:40:00,28.97,28.97,28.94,28.96,241000.0,24.525,24.525,24.4996,24.5166,241000.0
2014-07-01 13:50:00,28.96,28.96,28.93,28.96,132000.0,24.5166,24.5166,24.4912,24.5166,132000.0
2014-07-01 14:00:00,28.96,28.96,28.93,28.96,1098000.0,24.5166,24.5166,24.4912,24.5166,1098000.0
2014-07-01 14:10:00,28.95,28.96,28.92,28.92,571000.0,24.5081,24.5166,24.4827,24.4827,571000.0
2014-07-01 14:20:00,28.92,28.92,28.87,28.87,151000.0,24.4827,24.4827,24.4404,24.4404,151000.0
2014-07-01 14:30:00,28.87,28.9,28.86,28.9,1144500.0,24.4404,24.4658,24.4319,24.4658,1144500.0
2014-07-01 14:40:00,28.9,28.9,28.84,28.85,310500.0,24.4658,24.4658,24.415,24.4234,310500.0
2014-07-01 14:50:00,28.85,28.88,28.83,28.88,381000.0,24.4234,24.4488,24.4065,24.4488,381000.0
2014-07-01 15:00:00,28.87,28.89,28.87,28.89,693000.0,24.4404,24.4573,24.4404,24.4573,693000.0
2014-07-01 15:10:00,28.89,28.89,28.85,28.89,796500.0,24.4573,24.4573,24.4234,24.4573,796500.0
2014-07-01 15:20:00,28.89,28.9,28.87,28.89,1141500.0,24.4573,24.4658,24.4404,24.4573,1141500.0
2014-07-01 15:30:00,28.89,28.9,28.88,28.9,2579500.0,24.4573,24.4658,24.4488,24.4658,2579500.0
2014-07-01 15:40:00,28.9,28.91,28.88,28.88,520000.0,24.4658,24.4742,24.4488,24.4488,520000.0
2014-07-01 15:50:00,28.89,28.91,28.83,28.84,4883500.0,24.4573,24.4742,24.4065,24.415,4883500.0
2014-07-02 09:30:00,28.81,28.88,28.79,28.87,317000.0,24.3896,24.4488,24.3727,24.4404,317000.0
2014-07-02 09:40:00,28.87,28.88,28.81,28.83,140500.0,24.4404,24.4488,24.3896,24.4065,140500.0
2014-07-02 09:50:00,28.82,28.83,28.77,28.79,120500.0,24.3981,24.4065,24.3557,24.3727,120500.0
2014-07-02 10:00:00,28.79,28.82,28.75,28.76,128500.0,24.3727,24.3981,24.3388,24.3473,128500.0
2014-07-02 10:10:00,28.76,28.78,28.75,28.77,262000.0,24.3473,24.3642,24.3388,24.3557,262000.0
2014-07-02 10:20:00,28.77,28.8,28.77,28.78,163500.0,24.3557,24.3811,24.3557,24.3642,163500.0
2014-07-02 10:30:00,28.76,28.78,28.76,28.77,145500.0,24.3473,24.3642,24.3473,24.3557,145500.0
2014-07-02 10:40:00,28.77,28.79,28.77,28.77,72000.0,24.3557,24.3727,24.3557,24.3557,72000.0
2014-07-02 10:50:00,28.78,28.79,28.74,28.75,168500.0,24.3642,24.3727,24.3303,24.3388,168500.0
2014-07-02 11:00:00,28.75,28.78,28.72,28.73,151000.0,24.3388,24.3642,24.3134,24.3219,151000.0
2014-07-02 11:10:00,28.73,28.73,28.7,28.73,124500.0,24.3219,24.3219,24.2965,24.3219,124500.0
2014-07-02 11:20:00,28.72,28.75,28.71,28.74,98500.0,24.3134,24.3388,24.3049,24.3303,98500.0
2014-07-02 11:30:00,28.74,28.76,28.74,28.76,56000.0,24.3303,24.3473,24.3303,24.3473,56000.0
2014-07-02 11:40:00,28.75,28.76,28.73,28.73,65500.0,24.3388,24.3473,24.3219,24.3219,65500.0
2014-07-02 11:50:00,28.74,28.74,28.72,28.72,55000.0,24.3303,24.3303,24.3134,24.3134,55000.0
2014-07-02 12:00:00,28.72,28.74,28.72,28.73,32500.0,24.3134,24.3303,24.3134,24.3219,32500.0
2014-07-02 12:10:00,28.73,28.75,28.72,28.74,122500.0,24.3219,24.3388,24.3134,24.3303,122500.0
2014-07-02 12:20:00,28.74,28.75,28.73,28.74,63500.0,24.3303,24.3388,24.3219,24.3303,63500.0
2014-07-02 12:30:00,28.73,28.73,28.71,28.71,39500.0,24.3219,24.3219,24.3049,24.3049,39500.0
2014-07-02 12:40:00,28.71,28.71,28.69,28.7,114000.0,24.3049,24.3049,24.288,24.2965,114000.0
2014-07-02 12:50:00,28.71,28.72,28.67,28.72,22500.0,24.3049,24.3134,24.2711,24.3134,22500.0
2014-07-02 13:00:00,28.72,28.72,28.68,28.68,19000.0,24.3134,24.3134,24.2795,24.2795,19000.0
2014-07-02 13:10:00,28.7,28.7,28.68,28.69,35500.0,24.2965,24.2965,24.2795,24.288,35500.0
2014-07-02 13:20:00,28.69,28.71,28.68,28.71,27500.0,24.288,24.3049,24.2795,24.3049,27500.0
2014-07-02 13:30:00,28.71,28.71,28.69,28.69,34000.0,24.3049,24.3049,24.288,24.288,34000.0
2014-07-02 13:40:00,28.69,28.7,28.69,28.69,48500.0,24.288,24.2965,24.288,24.288,48500.0
2014-07-02 13:50:00,28.69,28.7,28.68,28.7,35000.0,24.288,24.2965,24.2795,24.2965,35000.0
2014-07-02 14:00:00,28.7,28.7,28.68,28.69,13000.0,24.2965,24.2965,24.2795,24.288,13000.0
2014-07-02 14:10:00,28.69,28.69,28.68,28.69,17000.0,24.288,24.288,24.2795,24.288,17000.0
2014-07-02 14:20:00,28.69,28.69,28.68,28.69,20500.0,24.288,24.288,24.2795,24.288,20500.0
2014-07-02 14:30:00,28.69,28.71,28.69,28.69,92000.0,24.288,24.3049,24.288,24.288,92000.0
2014-07-02 14:40:00,28.69,28.69,28.68,28.69,45000.0,24.288,24.288,24.2795,24.288,45000.0
2014-07-02 14:50:00,28.68,28.69,28.67,28.68,77500.0,24.2795,24.288,24.2711,24.2795,77500.0
2014-07-02 15:00:00,28.69,28.7,28.67,28.67,53500.0,24.288,24.2965,24.2711,24.2711,53500.0
2014-07-02 15:10:00,28.67,28.68,28.67,28.67,77000.0,24.2711,24.2795,24.2711,24.2711,77000.0
2014-07-02 15:20:00,28.67,28.67,28.65,28.65,168500.0,24.2711,24.2711,24.2541,24.2541,168500.0
2014-07-02 15:30:00,28.66,28.67,28.65,28.65,81000.0,24.2626,24.2711,24.2541,24.2541,81000.0
2014-07-02 15:40:00,28.65,28.67,28.64,28.67,66500.0,24.2541,24.2711,24.2457,24.2711,66500.0
2014-07-02 15:50:00,28.67,28.68,28.65,28.68,175000.0,24.2711,24.2795,24.2541,24.2795,175000.0
2014-07-03 09:30:00,28.76,28.8,28.74,28.8,120000.0,24.3473,24.3811,24.3303,24.3811,120000.0
2014-07-03 09:40:00,28.8,28.83,28.74,28.74,69000.0,24.3811,24.4065,24.3303,24.3303,69000.0
2014-07-03 09:50:00,28.74,28.79,28.73,28.77,79500.0,24.3303,24.3727,24.3219,24.3557,79500.0
2014-07-03 10:00:00,28.77,28.78,28.75,28.77,121000.0,24.3557,24.3642,24.3388,24.3557,121000.0
2014-07-03 10:10:00,28.78,28.8,28.78,28.78,79500.0,24.3642,24.3811,24.3642,24.3642,79500.0
2014-07-03 10:20:00,28.78,28.78,28.75,28.78,24500.0,24.3642,24.3642,24.3388,24.3642,24500.0
2014-07-03 10:30:00,28.78,28.79,28.77,28.78,53000.0,24.3642,24.3727,24.3557,24.3642,53000.0
2014-07-03 10:40:00,28.79,28.8,28.76,28.79,36500.0,24.3727,24.3811,24.3473,24.3727,36500.0
2014-07-03 10:50:00,28.79,28.81,28.79,28.81,56500.0,24.3727,24.3896,24.3727,24.3896,56500.0
2014-07-03 11:00:00,28.81,28.81,28.79,28.81,33000.0,24.3896,24.3896,24.3727,24.3896,33000.0
2014-07-03 11:10:00,28.8,28.81,28.78,28.78,64000.0,24.3811,24.3896,24.3642,24.3642,64000.0
2014-07-03 11:20:00,28.78,28.81,28.78,28.81,88500.0,24.3642,24.3896,24.3642,24.3896,88500.0
2014-07-03 11:30:00,28.81,28.83,28.81,28.82,66500.0,24.3896,24.4065,24.3896,24.3981,66500.0
2014-07-03 11:40:00,28.82,28.82,28.8,28.8,77500.0,24.3981,24.3981,24.3811,24.3811,77500.0
2014-07-03 11:50:00,28.81,28.82,28.81,28.82,41500.0,24.3896,24.3981,24.3896,24.3981,41500.0
2014-07-03 12:00:00,28.82,28.83,28.81,28.82,56500.0,24.3981,24.4065,24.3896,24.3981,56500.0
2014-07-03 12:10:00,28.83,28.84,28.82,28.83,80500.0,24.4065,24.415,24.3981,24.4065,80500.0
2014-07-03 12:20:00,28.83,28.83,28.81,28.83,51000.0,24.4065,24.4065,24.3896,24.4065,51000.0
2014-07-03 12:30:00,28.83,28.84,28.82,28.83,69000.0,24.4065,24.415,24.3981,24.4065,69000.0
2014-07-03 12:40:00,28.83,28.83,28.82,28.82,68000.0,24.4065,24.4065,24.3981,24.3981,68000.0
2014-07-03 12:50:00,28.82,28.83,28.81,28.82,146000.0,24.3981,24.4065,24.3896,24.3981,146000.0
2014-07-07 09:30:00,28.78,28.8,28.69,28.73,473000.0,24.3642,24.3811,24.288,24.3219,473000.0
2014-07-07 09:40:00,28.73,28.73,28.65,28.7,215000.0,24.3219,24.3219,24.2541,24.2965,215000.0
2014-07-07 09:50:00,28.71,28.71,28.67,28.69,138500.0,24.3049,24.3049,24.2711,24.288,138500.0
2014-07-07 10:00:00,28.68,28.69,28.66,28.69,67000.0,24.2795,24.288,24.2626,24.288,67000.0
2014-07-07 10:10:00,28.69,28.73,28.69,28.72,66000.0,24.288,24.3219,24.288,24.3134,66000.0
2014-07-07 10:20:00,28.71,28.72,28.7,28.71,35000.0,24.3049,24.3134,24.2965,24.3049,35000.0
2014-07-07 10:30:00,28.7,28.7,28.68,28.68,27500.0,24.2965,24.2965,24.2795,24.2795,27500.0
2014-07-07 10:40:00,28.7,28.7,28.67,28.67,29500.0,24.2965,24.2965,24.2711,24.2711,29500.0
2014-07-07 10:50:00,28.67,28.67,28.6,28.6,107000.0,24.2711,24.2711,24.2118,24.2118,107000.0
2014-07-07 11:00:00,28.61,28.62,28.58,28.59,71000.0,24.2203,24.2287,24.1949,24.2033,71000.0
2014-07-07 11:10:00,28.6,28.61,28.59,28.61,51000.0,24.2118,24.2203,24.2033,24.2203,51000.0
2014-07-07 11:20:00,28.6,28.61,28.59,28.6,71500.0,24.2118,24.2203,24.2033,24.2118,71500.0
2014-07-07 11:30:00,28.6,28.61,28.58,28.6,54500.0,24.2118,24.2203,24.1949,24.2118,54500.0
2014-07-07 11:40:00,28.6,28.6,28.58,28.58,82000.0,24.2118,24.2118,24.1949,24.1949,82000.0
2014-07-07 11:50:00,28.58,28.6,28.58,28.59,97500.0,24.1949,24.2118,24.1949,24.2033,97500.0
2014-07-07 12:00:00,28.59,28.63,28.59,28.61,87000.0,24.2033,24.2372,24.2033,24.2203,87000.0
2014-07-07 12:10:00,28.62,28.63,28.61,28.63,93500.0,24.2287,24.2372,24.2203,24.2372,93500.0
2014-07-07 12:20:00,28.63,28.65,28.63,28.63,63000.0,24.2372,24.2541,24.2372,24.2372,63000.0
2014-07-07 12:30:00,28.63,28.63,28.61,28.61,56500.0,24.2372,24.2372,24.2203,24.2203,56500.0
2014-07-07 12:40:00,28.62,28.63,28.59,28.59,89500.0,24.2287,24.2372,24.2033,24.2033,89500.0
2014-07-07 12:50:00,28.59,28.61,28.59,28.61,40500.0,24.2033,24.2203,24.2033,24.2203,40500.0
2014-07-07 13:00:00,28.6,28.6,28.59,28.6,64000.0,24.2118,24.2118,24.2033,24.2118,64000.0
2014-07-07 13:10:00,28.6,28.6,28.58,28.59,70500.0,24.2118,24.2118,24.1949,24.2033,70500.0
2014-07-07 13:20:00,28.59,28.6,28.58,28.59,42000.0,24.2033,24.2118,24.1949,24.2033,42000.0
2014-07-07 13:30:00,28.59,28.61,28.58,28.59,48000.0,24.2033,24.2203,24.1949,24.2033,48000.0
2014-07-07 13:40:00,28.59,28.63,28.59,28.63,229500.0,24.2033,24.2372,24.2033,24.2372,229500.0
2014-07-07 13:50:00,28.62,28.63,28.6,28.6,94000.0,24.2287,24.2372,24.2118,24.2118,94000.0
2014-07-07 14:00:00,28.6,28.61,28.59,28.6,94500.0,24.2118,24.2203,24.2033,24.2118,94500.0
2014-07-07 14:10:00,28.6,28.6,28.59,28.59,89500.0,24.2118,24.2118,24.2033,24.2033,89500.0
2014-07-07 14:20:00,28.59,28.59,28.57,28.58,65500.0,24.2033,24.2033,24.1864,24.1949,65500.0
2014-07-07 14:30:00,28.58,28.58,28.53,28.54,95500.0,24.1949,24.1949,24.1525,24.161,95500.0
2014-07-07 14:40:00,28.54,28.56,28.53,28.55,116000.0,24.161,24.1779,24.1525,24.1695,116000.0
2014-07-07 14:50:00,28.56,28.57,28.55,28.56,55500.0,24.1779,24.1864,24.1695,24.1779,55500.0
2014-07-07 15:00:00,28.55,28.57,28.55,28.56,30000.0,24.1695,24.1864,24.1695,24.1779,30000.0
2014-07-07 15:10:00,28.56,28.57,28.55,28.55,51000.0,24.1779,24.1864,24.1695,24.1695,51000.0
2014-07-07 15:20:00,28.55,28.56,28.55,28.56,54500.0,24.1695,24.1779,24.1695,24.1779,54500.0
2014-07-07 15:30:00,28.56,28.56,28.55,28.55,64500.0,24.1779,24.1779,24.1695,24.1695,64500.0
2014-07-07 15:40:00,28.55,28.56,28.55,28.55,124000.0,24.1695,24.1779,24.1695,24.1695,124000.0
2014-07-07 15:50:00,28.55,28.56,28.54,28.56,172000.0,24.1695,24.1779,24.161,24.1779,172000.0
2014-07-08 09:30:00,28.52,28.58,28.41,28.43,1236500.0,24.1441,24.1949,24.051,24.0679,1236500.0
2014-07-08 09:40:00,28.41,28.44,28.39,28.4,950000.0,24.051,24.0764,24.034,24.0425,950000.0
2014-07-08 09:50:00,28.39,28.42,28.37,28.42,346500.0,24.034,24.0594,24.0171,24.0594,346500.0
2014-07-08 10:00:00,28.42,28.42,28.32,28.35,107500.0,24.0594,24.0594,23.9748,24.0002,107500.0
2014-07-08 10:10:00,28.37,28.38,28.34,28.37,55000.0,24.0171,24.0256,23.9917,24.0171,55000.0
2014-07-08 10:20:00,28.37,28.38,28.32,28.36,53000.0,24.0171,24.0256,23.9748,24.0086,53000.0
2014-07-08 10:30:00,28.35,28.35,28.29,28.31,119500.0,24.0002,24.0002,23.9494,23.9663,119500.0
2014-07-08 10:40:00,28.33,28.36,28.31,28.36,54000.0,23.9832,24.0086,23.9663,24.0086,54000.0
2014-07-08 10:50:00,28.35,28.36,28.31,28.31,54000.0,24.0002,24.0086,23.9663,23.9663,54000.0
2014-07-08 11:00:00,28.31,28.31,28.28,28.3,72500.0,23.9663,23.9663,23.9409,23.9578,72500.0
2014-07-08 11:10:00,28.29,28.31,28.27,28.28,904000.0,23.9494,23.9663,23.9324,23.9409,904000.0
2014-07-08 11:20:00,28.28,28.28,28.22,28.22,982000.0,23.9409,23.9409,23.8901,23.8901,982000.0
2014-07-08 11:30:00,28.22,28.28,28.22,28.28,321000.0,23.8901,23.9409,23.8901,23.9409,321000.0
2014-07-08 11:40:00,28.27,28.29,28.26,28.29,40500.0,23.9324,23.9494,23.924,23.9494,40500.0
2014-07-08 11:50:00,28.29,28.29,28.24,28.26,72500.0,23.9494,23.9494,23.907,23.924,72500.0
2014-07-08 12:00:00,28.27,28.28,28.25,28.26,44500.0,23.9324,23.9409,23.9155,23.924,44500.0
2014-07-08 12:10:00,28.26,28.26,28.23,28.24,47500.0,23.924,23.924,23.8986,23.907,47500.0
2014-07-08 12:20:00,28.24,28.29,28.24,28.28,24500.0,23.907,23.9494,23.907,23.9409,24500.0
2014-07-08 12:30:00,28.29,28.31,28.27,28.27,30000.0,23.9494,23.9663,23.9324,23.9324,30000.0
2014-07-08 12:40:00,28.28,28.31,28.27,28.29,33500.0,23.9409,23.9663,23.9324,23.9494,33500.0
2014-07-08 12:50:00,28.3,28.34,28.3,28.32,52000.0,23.9578,23.9917,23.9578,23.9748,52000.0
2014-07-08 13:00:00,28.32,28.32,28.31,28.31,57000.0,23.9748,23.9748,23.9663,23.9663,57000.0
2014-07-08 13:10:00,28.31,28.37,28.31,28.36,44500.0,23.9663,24.0171,23.9663,24.0086,44500.0
2014-07-08 13:20:00,28.37,28.39,28.36,28.36,76500.0,24.0171,24.034,24.0086,24.0086,76500.0
2014-07-08 13:30:00,28.37,28.39,28.36,28.38,68000.0,24.0171,24.034,24.0086,24.0256,68000.0
2014-07-08 13:40:00,28.39,28.41,28.39,28.4,153500.0,24.034,24.051,24.034,24.0425,153500.0
2014-07-08 13:50:00,28.4,28.41,28.4,28.4,23500.0,24.0425,24.051,24.0425,24.0425,23500.0
2014-07-08 14:00:00,28.4,28.4,28.37,28.37,55500.0,24.0425,24.0425,24.0171,24.0171,55500.0
2014-07-08 14:10:00,28.37,28.39,28.36,28.37,65500.0,24.0171,24.034,24.0086,24.0171,65500.0
2014-07-08 14:20:00,28.36,28.38,28.36,28.37,55500.0,24.0086,24.0256,24.0086,24.0171,55500.0
2014-07-08 14:30:00,28.37,28.38,28.35,28.36,58000.0,24.0171,24.0256,24.0002,24.0086,58000.0
2014-07-08 14:40:00,28.37,28.38,28.35,28.35,34500.0,24.0171,24.0256,24.0002,24.0002,34500.0
2014-07-08 14:50:00,28.36,28.36,28.34,28.35,74500.0,24.0086,24.0086,23.9917,24.0002,74500.0
2014-07-08 15:00:00,28.35,28.35,28.32,28.34,115000.0,24.0002,24.0002,23.9748,23.9917,115000.0
2014-07-08 15:10:00,28.34,28.37,28.33,28.34,88000.0,23.9917,24.0171,23.9832,23.9917,88000.0
2014-07-08 15:20:00,28.33,28.36,28.33,28.34,33000.0,23.9832,24.0086,23.9832,23.9917,33000.0
2014-07-08 15:30:00,28.34,28.36,28.34,28.36,142000.0,23.9917,24.0086,23.9917,24.0086,142000.0
2014-07-08 15:40:00,28.35,28.36,28.33,28.34,287500.0,24.0002,24.0086,23.9832,23.9917,287500.0
2014-07-08 15:50:00,28.33,28.35,28.32,28.34,312000.0,23.9832,24.0002,23.9748,23.9917,312000.0
2014-07-09 09:30:00,28.4,28.44,28.38,28.43,135500.0,24.0425,24.0764,24.0256,24.0679,135500.0
2014-07-09 09:40:00,28.44,28.44,28.37,28.37,93000.0,24.0764,24.0764,24.0171,24.0171,93000.0
2014-07-09 09:50:00,28.38,28.38,28.34,28.34,57500.0,24.0256,24.0256,23.9917,23.9917,57500.0
2014-07-09 10:00:00,28.34,28.38,28.33,28.37,33000.0,23.9917,24.0256,23.9832,24.0171,33000.0
2014-07-09 10:10:00,28.37,28.37,28.31,28.33,34500.0,24.0171,24.0171,23.9663,23.9832,34500.0
2014-07-09 10:20:00,28.32,28.39,28.32,28.38,24000.0,23.9748,24.034,23.9748,24.0256,24000.0
2014-07-09 10:30:00,28.37,28.41,28.37,28.41,32500.0,24.0171,24.051,24.0171,24.051,32500.0
2014-07-09 10:40:00,28.4,28.43,28.39,28.41,51000.0,24.0425,24.0679,24.034,24.051,51000.0
2014-07-09 10:50:00,28.41,28.41,28.38,28.38,46500.0,24.051,24.051,24.0256,24.0256,46500.0
2014-07-09 11:00:00,28.38,28.39,28.37,28.37,47500.0,24.0256,24.034,24.0171,24.0171,47500.0
2014-07-09 11:10:00,28.37,28.37,28.33,28.36,76500.0,24.0171,24.0171,23.9832,24.0086,76500.0
2014-07-09 11:20:00,28.36,28.38,28.36,28.37,39500.0,24.0086,24.0256,24.0086,24.0171,39500.0
2014-07-09 11:30:00,28.37,28.37,28.33,28.34,25000.0,24.0171,24.0171,23.9832,23.9917,25000.0
2014-07-09 11:40:00,28.34,28.36,28.34,28.34,10500.0,23.9917,24.0086,23.9917,23.9917,10500.0
2014-07-09 11:50:00,28.34,28.36,28.33,28.35,51000.0,23.9917,24.0086,23.9832,24.0002,51000.0
2014-07-09 12:00:00,28.35,28.36,28.34,28.36,29000.0,24.0002,24.0086,23.9917,24.0086,29000.0
2014-07-09 12:10:00,28.37,28.37,28.33,28.33,116500.0,24.0171,24.0171,23.9832,23.9832,116500.0
2014-07-09 12:20:00,28.33,28.34,28.33,28.34,11500.0,23.9832,23.9917,23.9832,23.9917,11500.0
2014-07-09 12:30:00,28.34,28.34,28.32,28.34,23000.0,23.9917,23.9917,23.9748,23.9917,23000.0
2014-07-09 12:40:00,28.34,28.35,28.33,28.34,31500.0,23.9917,24.0002,23.9832,23.9917,31500.0
2014-07-09 12:50:00,28.34,28.36,28.33,28.36,23000.0,23.9917,24.0086,23.9832,24.0086,23000.0
2014-07-09 13:00:00,28.36,28.36,28.35,28.36,21500.0,24.0086,24.0086,24.0002,24.0086,21500.0
2014-07-09 13:10:00,28.36,28.38,28.35,28.38,31500.0,24.0086,24.0256,24.0002,24.0256,31500.0
2014-07-09 13:20:00,28.37,28.37,28.35,28.35,64000.0,24.0171,24.0171,24.0002,24.0002,64000.0
2014-07-09 13:30:00,28.35,28.38,28.35,28.38,92000.0,24.0002,24.0256,24.0002,24.0256,92000.0
2014-07-09 13:40:00,28.38,28.39,28.37,28.38,83000.0,24.0256,24.034,24.0171,24.0256,83000.0
2014-07-09 13:50:00,28.39,28.39,28.38,28.38,24500.0,24.034,24.034,24.0256,24.0256,24500.0
2014-07-09 14:00:00,28.38,28.38,28.33,28.34,137000.0,24.0256,24.0256,23.9832,23.9917,137000.0
2014-07-09 14:10:00,28.34,28.43,28.34,28.42,54500.0,23.9917,24.0679,23.9917,24.0594,54500.0
2014-07-09 14:20:00,28.43,28.43,28.4,28.41,104000.0,24.0679,24.0679,24.0425,24.051,104000.0
2014-07-09 14:30:00,28.41,28.41,28.38,28.39,45500.0,24.051,24.051,24.0256,24.034,45500.0
2014-07-09 14:40:00,28.39,28.41,28.38,28.4,61500.0,24.034,24.051,24.0256,24.0425,61500.0
2014-07-09 14:50:00,28.4,28.42,28.4,28.4,77500.0,24.0425,24.0594,24.0425,24.0425,77500.0
2014-07-09 15:00:00,28.39,28.41,28.39,28.41,92000.0,24.034,24.051,24.034,24.051,92000.0
2014-07-09 15:10:00,28.42,28.42,28.39,28.39,34000.0,24.0594,24.0594,24.034,24.034,34000.0
2014-07-09 15:20:00,28.4,28.4,28.39,28.39,37500.0,24.0425,24.0425,24.034,24.034,37500.0
2014-07-09 15:30:00,28.39,28.41,28.38,28.41,77000.0,24.034,24.051,24.0256,24.051,77000.0
2014-07-09 15:40:00,28.41,28.42,28.39,28.39,103000.0,24.051,24.0594,24.034,24.034,103000.0
2014-07-09 15:50:00,28.39,28.41,28.38,28.41,318500.0,24.034,24.051,24.0256,24.051,318500.0
2014-07-10 09:30:00,27.98,28.11,27.95,28.1,450000.0,23.6869,23.797,23.6615,23.7885,450000.0
2014-07-10 09:40:00,28.11,28.11,28.02,28.03,298000.0,23.797,23.797,23.7208,23.7293,298000.0
2014-07-10 09:50:00,28.03,28.1,28.02,28.08,186000.0,23.7293,23.7885,23.7208,23.7716,186000.0
2014-07-10 10:00:00,28.09,28.15,28.07,28.11,87000.0,23.7801,23.8309,23.7631,23.797,87000.0
2014-07-10 10:10:00,28.12,28.15,28.11,28.13,112000.0,23.8055,23.8309,23.797,23.8139,112000.0
2014-07-10 10:20:00,28.14,28.18,28.14,28.16,221500.0,23.8224,23.8562,23.8224,23.8393,221500.0
2014-07-10 10:30:00,28.16,28.17,28.14,28.14,74000.0,23.8393,23.8478,23.8224,23.8224,74000.0
2014-07-10 10:40:00,28.15,28.2,28.14,28.18,91500.0,23.8309,23.8732,23.8224,23.8562,91500.0
2014-07-10 10:50:00,28.18,28.22,28.17,28.22,62500.0,23.8562,23.8901,23.8478,23.8901,62500.0
2014-07-10 11:00:00,28.21,28.25,28.21,28.24,89500.0,23.8816,23.9155,23.8816,23.907,89500.0
2014-07-10 11:10:00,28.24,28.25,28.23,28.24,106000.0,23.907,23.9155,23.8986,23.907,106000.0
2014-07-10 11:20:00,28.24,28.25,28.2,28.21,114000.0,23.907,23.9155,23.8732,23.8816,114000.0
2014-07-10 11:30:00,28.22,28.23,28.2,28.22,368000.0,23.8901,23.8986,23.8732,23.8901,368000.0
2014-07-10 11:40:00,28.22,28.22,28.18,28.2,89500.0,23.8901,23.8901,23.8562,23.8732,89500.0
2014-07-10 11:50:00,28.21,28.22,28.2,28.22,79000.0,23.8816,23.8901,23.8732,23.8901,79000.0
2014-07-10 12:00:00,28.22,28.23,28.21,28.23,12000.0,23.8901,23.8986,23.8816,23.8986,12000.0
2014-07-10 12:10:00,28.22,28.27,28.22,28.25,70500.0,23.8901,23.9324,23.8901,23.9155,70500.0
2014-07-10 12:20:00,28.25,28.29,28.25,28.28,63000.0,23.9155,23.9494,23.9155,23.9409,63000.0
2014-07-10 12:30:00,28.28,28.29,28.27,28.28,90500.0,23.9409,23.9494,23.9324,23.9409,90500.0
2014-07-10 12:40:00,28.28,28.29,28.26,28.26,63000.0,23.9409,23.9494,23.924,23.924,63000.0
2014-07-10 12:50:00,28.26,28.28,28.26,28.28,36500.0,23.924,23.9409,23.924,23.9409,36500.0
2014-07-10 13:00:00,28.28,28.3,28.28,28.28,71000.0,23.9409,23.9578,23.9409,23.9409,71000.0
2014-07-10 13:10:00,28.28,28.29,28.28,28.28,34000.0,23.9409,23.9494,23.9409,23.9409,34000.0
2014-07-10 13:20:00,28.29,28.34,28.29,28.33,88500.0,23.9494,23.9917,23.9494,23.9832,88500.0
2014-07-10 13:30:00,28.33,28.35,28.32,28.35,66500.0,23.9832,24.0002,23.9748,24.0002,66500.0
2014-07-10 13:40:00,28.36,28.36,28.32,28.32,26500.0,24.0086,24.0086,23.9748,23.9748,26500.0
2014-07-10 13:50:00,28.32,28.32,28.3,28.31,106500.0,23.9748,23.9748,23.9578,23.9663,106500.0
2014-07-10 14:00:00,28.31,28.32,28.31,28.32,29000.0,23.9663,23.9748,23.9663,23.9748,29000.0
2014-07-10 14:10:00,28.32,28.32,28.3,28.3,72500.0,23.9748,23.9748,23.9578,23.9578,72500.0
2014-07-10 14:20:00,28.3,28.32,28.3,28.32,50500.0,23.9578,23.9748,23.9578,23.9748,50500.0
2014-07-10 14:30:00,28.32,28.32,28.26,28.27,101500.0,23.9748,23.9748,23.924,23.9324,101500.0
2014-07-10 14:40:00,28.27,28.27,28.24,28.26,99000.0,23.9324,23.9324,23.907,23.924,99000.0
2014-07-10 14:50:00,28.26,28.27,28.22,28.22,106500.0,23.924,23.9324,23.8901,23.8901,106500.0
2014-07-10 15:00:00,28.22,28.22,28.2,28.22,120500.0,23.8901,23.8901,23.8732,23.8901,120500.0
2014-07-10 15:10:00,28.22,28.24,28.22,28.23,100500.0,23.8901,23.907,23.8901,23.8986,100500.0
2014-07-10 15:20:00,28.23,28.27,28.22,28.26,59000.0,23.8986,23.9324,23.8901,23.924,59000.0
2014-07-10 15:30:00,28.26,28.27,28.25,28.27,146500.0,23.924,23.9324,23.9155,23.9324,146500.0
2014-07-10 15:40:00,28.27,28.28,28.24,28.24,182000.0,23.9324,23.9409,23.907,23.907,182000.0
2014-07-10 15:50:00,28.25,28.25,28.22,28.22,381000.0,23.9155,23.9155,23.8901,23.8901,381000.0
2014-07-11 09:30:00,28.2,28.23,28.14,28.15,190500.0,23.8732,23.8986,23.8224,23.8309,190500.0
2014-07-11 09:40:00,28.13,28.14,28.1,28.12,160500.0,23.8139,23.8224,23.7885,23.8055,160500.0
2014-07-11 09:50:00,28.12,28.18,28.12,28.16,43500.0,23.8055,23.8562,23.8055,23.8393,43500.0
2014-07-11 10:00:00,28.16,28.17,28.13,28.15,42000.0,23.8393,23.8478,23.8139,23.8309,42000.0
2014-07-11 10:10:00,28.17,28.25,28.17,28.25,75000.0,23.8478,23.9155,23.8478,23.9155,75000.0
2014-07-11 10:20:00,28.25,28.25,28.22,28.22,29000.0,23.9155,23.9155,23.8901,23.8901,29000.0
2014-07-11 10:30:00,28.23,28.23,28.15,28.17,45500.0,23.8986,23.8986,23.8309,23.8478,45500.0
2014-07-11 10:40:00,28.16,28.17,28.14,28.16,30000.0,23.8393,23.8478,23.8224,23.8393,30000.0
2014-07-11 10:50:00,28.16,28.18,28.13,28.14,168000.0,23.8393,23.8562,23.8139,23.8224,168000.0
2014-07-11 11:00:00,28.14,28.17,28.12,28.15,55500.0,23.8224,23.8478,23.8055,23.8309,55500.0
2014-07-11 11:10:00,28.16,28.16,28.13,28.13,32000.0,23.8393,23.8393,23.8139,23.8139,32000.0
2014-07-11 11:20:00,28.13,28.13,28.09,28.11,620500.0,23.8139,23.8139,23.7801,23.797,620500.0
2014-07-11 11:30:00,28.12,28.15,28.12,28.12,103000.0,23.8055,23.8309,23.8055,23.8055,103000.0
2014-07-11 11:40:00,28.13,28.14,28.11,28.11,52500.0,23.8139,23.8224,23.797,23.797,52500.0
2014-07-11 11:50:00,28.1,28.12,28.09,28.11,33500.0,23.7885,23.8055,23.7801,23.797,33500.0
2014-07-11 12:00:00,28.11,28.11,28.1,28.11,21500.0,23.797,23.797,23.7885,23.797,21500.0
2014-07-11 12:10:00,28.13,28.14,28.11,28.13,26500.0,23.8139,23.8224,23.797,23.8139,26500.0
2014-07-11 12:20:00,28.12,28.12,28.1,28.12,31500.0,23.8055,23.8055,23.7885,23.8055,31500.0
2014-07-11 12:30:00,28.12,28.13,28.11,28.13,30000.0,23.8055,23.8139,23.797,23.8139,30000.0
2014-07-11 12:40:00,28.13,28.14,28.11,28.12,33000.0,23.8139,23.8224,23.797,23.8055,33000.0
2014-07-11 12:50:00,28.12,28.14,28.12,28.13,12500.0,23.8055,23.8224,23.8055,23.8139,12500.0
2014-07-11 13:00:00,28.14,28.15,28.13,28.15,41500.0,23.8224,23.8309,23.8139,23.8309,41500.0
2014-07-11 13:10:00,28.15,28.17,28.15,28.16,91000.0,23.8309,23.8478,23.8309,23.8393,91000.0
2014-07-11 13:20:00,28.17,28.17,28.16,28.17,17500.0,23.8478,23.8478,23.8393,23.8478,17500.0
2014-07-11 13:30:00,28.18,28.18,28.15,28.15,64000.0,23.8562,23.8562,23.8309,23.8309,64000.0
2014-07-11 13:40:00,28.15,28.17,28.15,28.17,13000.0,23.8309,23.8478,23.8309,23.8478,13000.0
2014-07-11 13:50:00,28.16,28.16,28.15,28.16,24000.0,23.8393,23.8393,23.8309,23.8393,24000.0
2014-07-11 14:00:00,28.16,28.18,28.15,28.17,81000.0,23.8393,23.8562,23.8309,23.8478,81000.0
2014-07-11 14:10:00,28.18,28.18,28.16,28.16,97500.0,23.8562,23.8562,23.8393,23.8393,97500.0
2014-07-11 14:20:00,28.16,28.18,28.16,28.18,33500.0,23.8393,23.8562,23.8393,23.8562,33500.0
2014-07-11 14:30:00,28.18,28.19,28.18,28.19,15500.0,23.8562,23.8647,23.8562,23.8647,15500.0
2014-07-11 14:40:00,28.18,28.19,28.18,28.18,33500.0,23.8562,23.8647,23.8562,23.8562,33500.0
2014-07-11 14:50:00,28.18,28.18,28.16,28.17,201000.0,23.8562,23.8562,23.8393,23.8478,201000.0
2014-07-11 15:00:00,28.17,28.19,28.17,28.19,48000.0,23.8478,23.8647,23.8478,23.8647,48000.0
2014-07-11 15:10:00,28.19,28.19,28.17,28.18,41000.0,23.8647,23.8647,23.8478,23.8562,41000.0
2014-07-11 15:20:00,28.19,28.21,28.18,28.2,412500.0,23.8647,23.8816,23.8562,23.8732,412500.0
2014-07-11 15:30:00,28.21,28.21,28.2,28.21,65500.0,23.8816,23.8816,23.8732,23.8816,65500.0
2014-07-11 15:40:00,28.21,28.21,28.17,28.17,41500.0,23.8816,23.8816,23.8478,23.8478,41500.0
2014-07-11 15:50:00,28.17,28.18,28.16,28.18,332000.0,23.8478,23.8562,23.8393,23.8562,332000.0
2014-07-14 09:30:00,28.37,28.39,28.3,28.32,250000.0,24.0171,24.034,23.9578,23.9748,250000.0
2014-07-14 09:40:00,28.32,28.35,28.29,28.33,162000.0,23.9748,24.0002,23.9494,23.9832,162000.0
2014-07-14 09:50:00,28.33,28.34,28.28,28.31,36000.0,23.9832,23.9917,23.9409,23.9663,36000.0
2014-07-14 10:00:00,28.32,28.33,28.29,28.29,82500.0,23.9748,23.9832,23.9494,23.9494,82500.0
2014-07-14 10:10:00,28.29,28.32,28.27,28.28,69500.0,23.9494,23.9748,23.9324,23.9409,69500.0
2014-07-14 10:20:00,28.27,28.29,28.27,28.27,51500.0,23.9324,23.9494,23.9324,23.9324,51500.0
2014-07-14 10:30:00,28.27,28.31,28.27,28.29,51000.0,23.9324,23.9663,23.9324,23.9494,51000.0
2014-07-14 10:40:00,28.3,28.34,28.3,28.33,52500.0,23.9578,23.9917,23.9578,23.9832,52500.0
2014-07-14 10:50:00,28.33,28.35,28.33,28.34,121000.0,23.9832,24.0002,23.9832,23.9917,121000.0
2014-07-14 11:00:00,28.34,28.37,28.34,28.37,58500.0,23.9917,24.0171,23.9917,24.0171,58500.0
2014-07-14 11:10:00,28.37,28.37,28.33,28.33,81500.0,24.0171,24.0171,23.9832,23.9832,81500.0
2014-07-14 11:20:00,28.34,28.36,28.34,28.36,47500.0,23.9917,24.0086,23.9917,24.0086,47500.0
2014-07-14 11:30:00,28.36,28.37,28.34,28.34,106000.0,24.0086,24.0171,23.9917,23.9917,106000.0
2014-07-14 11:40:00,28.33,28.35,28.33,28.34,39500.0,23.9832,24.0002,23.9832,23.9917,39500.0
2014-07-14 11:50:00,28.34,28.34,28.32,28.32,45000.0,23.9917,23.9917,23.9748,23.9748,45000.0
2014-07-14 12:00:00,28.32,28.33,28.31,28.32,43500.0,23.9748,23.9832,23.9663,23.9748,43500.0
2014-07-14 12:10:00,28.32,28.33,28.3,28.32,62500.0,23.9748,23.9832,23.9578,23.9748,62500.0
2014-07-14 12:20:00,28.32,28.33,28.31,28.31,26500.0,23.9748,23.9832,23.9663,23.9663,26500.0
2014-07-14 12:30:00,28.31,28.32,28.29,28.29,57000.0,23.9663,23.9748,23.9494,23.9494,57000.0
2014-07-14 12:40:00,28.3,28.31,28.29,28.29,44000.0,23.9578,23.9663,23.9494,23.9494,44000.0
2014-07-14 12:50:00,28.29,28.29,28.25,28.27,103000.0,23.9494,23.9494,23.9155,23.9324,103000.0
2014-07-14 13:00:00,28.27,28.28,28.26,28.28,56500.0,23.9324,23.9409,23.924,23.9409,56500.0
2014-07-14 13:10:00,28.28,28.28,28.27,28.28,32500.0,23.9409,23.9409,23.9324,23.9409,32500.0
2014-07-14 13:20:00,28.28,28.3,28.28,28.3,39000.0,23.9409,23.9578,23.9409,23.9578,39000.0
2014-07-14 13:30:00,28.3,28.3,28.28,28.29,157500.0,23.9578,23.9578,23.9409,23.9494,157500.0
2014-07-14 13:40:00,28.29,28.31,28.29,28.3,53500.0,23.9494,23.9663,23.9494,23.9578,53500.0
2014-07-14 13:50:00,28.3,28.3,28.28,28.29,80500.0,23.9578,23.9578,23.9409,23.9494,80500.0
2014-07-14 14:00:00,28.29,28.31,28.29,28.3,67000.0,23.9494,23.9663,23.9494,23.9578,67000.0
2014-07-14 14:10:00,28.3,28.3,28.29,28.3,59000.0,23.9578,23.9578,23.9494,23.9578,59000.0
2014-07-14 14:20:00,28.3,28.31,28.3,28.3,44000.0,23.9578,23.9663,23.9578,23.9578,44000.0
2014-07-14 14:30:00,28.29,28.3,28.29,28.3,139000.0,23.9494,23.9578,23.9494,23.9578,139000.0
2014-07-14 14:40:00,28.3,28.31,28.3,28.3,36000.0,23.9578,23.9663,23.9578,23.9578,36000.0
2014-07-14 14:50:00,28.3,28.31,28.29,28.31,71500.0,23.9578,23.9663,23.9494,23.9663,71500.0
2014-07-14 15:00:00,28.31,28.31,28.3,28.3,91000.0,23.9663,23.9663,23.9578,23.9578,91000.0
2014-07-14 15:10:00,28.3,28.3,28.28,28.28,46000.0,23.9578,23.9578,23.9409,23.9409,46000.0
2014-07-14 15:20:00,28.28,28.28,28.27,28.28,63000.0,23.9409,23.9409,23.9324,23.9409,63000.0
2014-07-14 15:30:00,28.28,28.29,28.27,28.29,86000.0,23.9409,23.9494,23.9324,23.9494,86000.0
2014-07-14 15:40:00,28.29,28.3,28.27,28.28,68000.0,23.9494,23.9578,23.9324,23.9409,68000.0
2014-07-14 15:50:00,28.28,28.3,28.28,28.3,213500.0,23.9409,23.9578,23.9409,23.9578,213500.0
2014-07-15 09:30:00,28.27,28.35,28.27,28.34,170000.0,23.9324,24.0002,23.9324,23.9917,170000.0
2014-07-15 09:40:00,28.36,28.4,28.36,28.36,188500.0,24.0086,24.0425,24.0086,24.0086,188500.0
2014-07-15 09:50:00,28.36,28.37,28.28,28.31,191500.0,24.0086,24.0171,23.9409,23.9663,191500.0
2014-07-15 10:00:00,28.3,28.35,28.26,28.31,251000.0,23.9578,24.0002,23.924,23.9663,251000.0
2014-07-15 10:10:00,28.31,28.32,28.2,28.24,147500.0,23.9663,23.9748,23.8732,23.907,147500.0
2014-07-15 10:20:00,28.26,28.26,28.22,28.23,499500.0,23.924,23.924,23.8901,23.8986,499500.0
2014-07-15 10:30:00,28.23,28.25,28.17,28.17,228000.0,23.8986,23.9155,23.8478,23.8478,228000.0
2014-07-15 10:40:00,28.17,28.17,28.09,28.1,184500.0,23.8478,23.8478,23.7801,23.7885,184500.0
2014-07-15 10:50:00,28.09,28.17,28.09,28.16,100000.0,23.7801,23.8478,23.7801,23.8393,100000.0
2014-07-15 11:00:00,28.14,28.15,28.11,28.15,128000.0,23.8224,23.8309,23.797,23.8309,128000.0
2014-07-15 11:10:00,28.16,28.21,28.16,28.2,107000.0,23.8393,23.8816,23.8393,23.8732,107000.0
2014-07-15 11:20:00,28.2,28.23,28.19,28.2,58000.0,23.8732,23.8986,23.8647,23.8732,58000.0
2014-07-15 11:30:00,28.19,28.19,28.14,28.16,75000.0,23.8647,23.8647,23.8224,23.8393,75000.0
2014-07-15 11:40:00,28.16,28.17,28.13,28.13,141000.0,23.8393,23.8478,23.8139,23.8139,141000.0
2014-07-15 11:50:00,28.15,28.15,28.07,28.08,143000.0,23.8309,23.8309,23.7631,23.7716,143000.0
2014-07-15 12:00:00,28.07,28.09,28.04,28.08,270000.0,23.7631,23.7801,23.7377,23.7716,270000.0
2014-07-15 12:10:00,28.08,28.12,28.08,28.11,69500.0,23.7716,23.8055,23.7716,23.797,69500.0
2014-07-15 12:20:00,28.11,28.14,28.08,28.14,41500.0,23.797,23.8224,23.7716,23.8224,41500.0
2014-07-15 12:30:00,28.13,28.18,28.13,28.17,90500.0,23.8139,23.8562,23.8139,23.8478,90500.0
2014-07-15 12:40:00,28.17,28.19,28.17,28.18,87500.0,23.8478,23.8647,23.8478,23.8562,87500.0
2014-07-15 12:50:00,28.18,28.18,28.14,28.15,44000.0,23.8562,23.8562,23.8224,23.8309,44000.0
2014-07-15 13:00:00,28.15,28.18,28.14,28.17,124000.0,23.8309,23.8562,23.8224,23.8478,124000.0
2014-07-15 13:10:00,28.17,28.25,28.17,28.25,188000.0,23.8478,23.9155,23.8478,23.9155,188000.0
2014-07-15 13:20:00,28.25,28.25,28.21,28.23,81500.0,23.9155,23.9155,23.8816,23.8986,81500.0
2014-07-15 13:30:00,28.23,28.24,28.22,28.22,104000.0,23.8986,23.907,23.8901,23.8901,104000.0
2014-07-15 13:40:00,28.22,28.24,28.21,28.23,71500.0,23.8901,23.907,23.8816,23.8986,71500.0
2014-07-15 13:50:00,28.23,28.24,28.2,28.21,55000.0,23.8986,23.907,23.8732,23.8816,55000.0
2014-07-15 14:00:00,28.22,28.23,28.2,28.21,190000.0,23.8901,23.8986,23.8732,23.8816,190000.0
2014-07-15 14:10:00,28.21,28.24,28.21,28.24,211000.0,23.8816,23.907,23.8816,23.907,211000.0
2014-07-15 14:20:00,28.24,28.25,28.22,28.24,214500.0,23.907,23.9155,23.8901,23.907,214500.0
2014-07-15 14:30:00,28.24,28.25,28.21,28.22,272000.0,23.907,23.9155,23.8816,23.8901,272000.0
2014-07-15 14:40:00,28.22,28.23,28.21,28.22,173500.0,23.8901,23.8986,23.8816,23.8901,173500.0
2014-07-15 14:50:00,28.22,28.23,28.21,28.23,263500.0,23.8901,23.8986,23.8816,23.8986,263500.0
2014-07-15 15:00:00,28.23,28.23,28.19,28.19,229500.0,23.8986,23.8986,23.8647,23.8647,229500.0
2014-07-15 15:10:00,28.18,28.21,28.18,28.19,302000.0,23.8562,23.8816,23.8562,23.8647,302000.0
2014-07-15 15:20:00,28.19,28.21,28.18,28.2,215000.0,23.8647,23.8816,23.8562,23.8732,215000.0
2014-07-15 15:30:00,28.2,28.2,28.18,28.19,280000.0,23.8732,23.8732,23.8562,23.8647,280000.0
2014-07-15 15:40:00,28.19,28.21,28.19,28.2,484500.0,23.8647,23.8816,23.8647,23.8732,484500.0
2014-07-15 15:50:00,28.19,28.21,28.19,28.21,687000.0,23.8647,23.8816,23.8647,23.8816,687000.0
2014-07-16 09:30:00,28.35,28.37,28.31,28.32,206000.0,24.0002,24.0171,23.9663,23.9748,206000.0
2014-07-16 09:40:00,28.31,28.32,28.18,28.19,241500.0,23.9663,23.9748,23.8562,23.8647,241500.0
2014-07-16 09:50:00,28.19,28.19,28.1,28.14,1041000.0,23.8647,23.8647,23.7885,23.8224,1041000.0
2014-07-16 10:00:00,28.13,28.24,28.13,28.24,254000.0,23.8139,23.907,23.8139,23.907,254000.0
2014-07-16 10:10:00,28.23,28.25,28.16,28.16,174500.0,23.8986,23.9155,23.8393,23.8393,174500.0
2014-07-16 10:20:00,28.15,28.18,28.1,28.11,306500.0,23.8309,23.8562,23.7885,23.797,306500.0
2014-07-16 10:30:00,28.12,28.13,28.08,28.12,683000.0,23.8055,23.8139,23.7716,23.8055,683000.0
2014-07-16 10:40:00,28.12,28.13,28.07,28.07,1187000.0,23.8055,23.8139,23.7631,23.7631,1187000.0
2014-07-16 10:50:00,28.07,28.1,28.06,28.09,1209000.0,23.7631,23.7885,23.7547,23.7801,1209000.0
2014-07-16 11:00:00,28.09,28.18,28.08,28.16,210000.0,23.7801,23.8562,23.7716,23.8393,210000.0
2014-07-16 11:10:00,28.17,28.18,28.12,28.12,316500.0,23.8478,23.8562,23.8055,23.8055,316500.0
2014-07-16 11:20:00,28.12,28.12,28.09,28.1,616000.0,23.8055,23.8055,23.7801,23.7885,616000.0
2014-07-16 11:30:00,28.09,28.09,28.06,28.06,347000.0,23.7801,23.7801,23.7547,23.7547,347000.0
2014-07-16 11:40:00,28.06,28.09,28.06,28.09,52500.0,23.7547,23.7801,23.7547,23.7801,52500.0
2014-07-16 11:50:00,28.09,28.12,28.09,28.11,612500.0,23.7801,23.8055,23.7801,23.797,612500.0
2014-07-16 12:00:00,28.11,28.14,28.09,28.14,1191500.0,23.797,23.8224,23.7801,23.8224,1191500.0
2014-07-16 12:10:00,28.14,28.17,28.13,28.17,65500.0,23.8224,23.8478,23.8139,23.8478,65500.0
2014-07-16 12:20:00,28.17,28.18,28.16,28.18,482000.0,23.8478,23.8562,23.8393,23.8562,482000.0
2014-07-16 12:30:00,28.19,28.22,28.19,28.21,213000.0,23.8647,23.8901,23.8647,23.8816,213000.0
2014-07-16 12:40:00,28.21,28.23,28.21,28.21,159000.0,23.8816,23.8986,23.8816,23.8816,159000.0
2014-07-16 12:50:00,28.21,28.24,28.21,28.24,120500.0,23.8816,23.907,23.8816,23.907,120500.0
2014-07-16 13:00:00,28.23,28.24,28.19,28.2,605500.0,23.8986,23.907,23.8647,23.8732,605500.0
2014-07-16 13:10:00,28.2,28.21,28.19,28.2,238500.0,23.8732,23.8816,23.8647,23.8732,238500.0
2014-07-16 13:20:00,28.2,28.2,28.17,28.19,176000.0,23.8732,23.8732,23.8478,23.8647,176000.0
2014-07-16 13:30:00,28.19,28.2,28.18,28.18,266000.0,23.8647,23.8732,23.8562,23.8562,266000.0
2014-07-16 13:40:00,28.18,28.2,28.18,28.19,301500.0,23.8562,23.8732,23.8562,23.8647,301500.0
2014-07-16 13:50:00,28.19,28.24,28.19,28.24,394500.0,23.8647,23.907,23.8647,23.907,394500.0
2014-07-16 14:00:00,28.24,28.27,28.24,28.25,448500.0,23.907,23.9324,23.907,23.9155,448500.0
2014-07-16 14:10:00,28.24,28.28,28.24,28.25,636500.0,23.907,23.9409,23.907,23.9155,636500.0
2014-07-16 14:20:00,28.26,28.26,28.21,28.22,299000.0,23.924,23.924,23.8816,23.8901,299000.0
2014-07-16 14:30:00,28.22,28.22,28.16,28.17,403000.0,23.8901,23.8901,23.8393,23.8478,403000.0
2014-07-16 14:40:00,28.16,28.18,28.14,28.16,1230000.0,23.8393,23.8562,23.8224,23.8393,1230000.0
2014-07-16 14:50:00,28.16,28.17,28.13,28.13,2341500.0,23.8393,23.8478,23.8139,23.8139,2341500.0
2014-07-16 15:00:00,28.13,28.14,28.12,28.14,2109000.0,23.8139,23.8224,23.8055,23.8224,2109000.0
2014-07-16 15:10:00,28.13,28.16,28.13,28.15,865500.0,23.8139,23.8393,23.8139,23.8309,865500.0
2014-07-16 15:20:00,28.15,28.17,28.15,28.16,1182500.0,23.8309,23.8478,23.8309,23.8393,1182500.0
2014-07-16 15:30:00,28.16,28.16,28.15,28.15,1011500.0,23.8393,23.8393,23.8309,23.8309,1011500.0
2014-07-16 15:40:00,28.15,28.16,28.14,28.15,2894000.0,23.8309,23.8393,23.8224,23.8309,2894000.0
2014-07-16 15:50:00,28.15,28.17,28.14,28.17,1080000.0,23.8309,23.8478,23.8224,23.8478,1080000.0
2014-07-17 09:30:00,28.05,28.13,28.04,28.12,331500.0,23.7462,23.8139,23.7377,23.8055,331500.0
2014-07-17 09:40:00,28.12,28.14,28.1,28.11,250500.0,23.8055,23.8224,23.7885,23.797,250500.0
2014-07-17 09:50:00,28.1,28.16,28.1,28.15,132500.0,23.7885,23.8393,23.7885,23.8309,132500.0
2014-07-17 10:00:00,28.15,28.17,28.13,28.14,242500.0,23.8309,23.8478,23.8139,23.8224,242500.0
2014-07-17 10:10:00,28.12,28.15,28.12,28.15,110500.0,23.8055,23.8309,23.8055,23.8309,110500.0
2014-07-17 10:20:00,28.15,28.21,28.15,28.21,70500.0,23.8309,23.8816,23.8309,23.8816,70500.0
2014-07-17 10:30:00,28.21,28.22,28.16,28.16,55500.0,23.8816,23.8901,23.8393,23.8393,55500.0
2014-07-17 10:40:00,28.16,28.18,28.13,28.13,104000.0,23.8393,23.8562,23.8139,23.8139,104000.0
2014-07-17 10:50:00,28.15,28.16,28.14,28.14,47000.0,23.8309,23.8393,23.8224,23.8224,47000.0
2014-07-17 11:00:00,28.13,28.14,28.09,28.1,184000.0,23.8139,23.8224,23.7801,23.7885,184000.0
2014-07-17 11:10:00,28.09,28.1,28.03,28.06,177000.0,23.7801,23.7885,23.7293,23.7547,177000.0
2014-07-17 11:20:00,28.06,28.07,27.99,28.0,278000.0,23.7547,23.7631,23.6954,23.7039,278000.0
2014-07-17 11:30:00,28.0,28.05,27.95,28.02,140000.0,23.7039,23.7462,23.6615,23.7208,140000.0
2014-07-17 11:40:00,28.02,28.05,28.01,28.04,129000.0,23.7208,23.7462,23.7123,23.7377,129000.0
2014-07-17 11:50:00,28.03,28.04,27.97,27.99,118500.0,23.7293,23.7377,23.6785,23.6954,118500.0
2014-07-17 12:00:00,27.99,28.0,27.94,27.98,144500.0,23.6954,23.7039,23.6531,23.6869,144500.0
2014-07-17 12:10:00,27.98,28.02,27.98,28.01,75500.0,23.6869,23.7208,23.6869,23.7123,75500.0
2014-07-17 12:20:00,28.01,28.01,27.99,28.01,49500.0,23.7123,23.7123,23.6954,23.7123,49500.0
2014-07-17 12:30:00,28.01,28.04,28.0,28.02,204500.0,23.7123,23.7377,23.7039,23.7208,204500.0
2014-07-17 12:40:00,28.02,28.02,28.0,28.02,127000.0,23.7208,23.7208,23.7039,23.7208,127000.0
2014-07-17 12:50:00,28.02,28.04,28.01,28.03,64500.0,23.7208,23.7377,23.7123,23.7293,64500.0
2014-07-17 13:00:00,28.03,28.07,28.03,28.07,81000.0,23.7293,23.7631,23.7293,23.7631,81000.0
2014-07-17 13:10:00,28.07,28.11,28.06,28.09,87000.0,23.7631,23.797,23.7547,23.7801,87000.0
2014-07-17 13:20:00,28.09,28.09,28.06,28.06,96500.0,23.7801,23.7801,23.7547,23.7547,96500.0
2014-07-17 13:30:00,28.06,28.09,28.04,28.04,53500.0,23.7547,23.7801,23.7377,23.7377,53500.0
2014-07-17 13:40:00,28.03,28.05,28.02,28.03,104500.0,23.7293,23.7462,23.7208,23.7293,104500.0
2014-07-17 13:50:00,28.03,28.04,28.02,28.03,94500.0,23.7293,23.7377,23.7208,23.7293,94500.0
2014-07-17 14:00:00,28.03,28.03,27.99,28.0,139500.0,23.7293,23.7293,23.6954,23.7039,139500.0
2014-07-17 14:10:00,28.01,28.04,28.0,28.01,68000.0,23.7123,23.7377,23.7039,23.7123,68000.0
2014-07-17 14:20:00,28.01,28.01,27.99,28.0,63500.0,23.7123,23.7123,23.6954,23.7039,63500.0
2014-07-17 14:30:00,28.02,28.03,28.01,28.02,50000.0,23.7208,23.7293,23.7123,23.7208,50000.0
2014-07-17 14:40:00,28.03,28.03,28.01,28.01,71000.0,23.7293,23.7293,23.7123,23.7123,71000.0
2014-07-17 14:50:00,28.01,28.02,28.01,28.01,38000.0,23.7123,23.7208,23.7123,23.7123,38000.0
2014-07-17 15:00:00,28.0,28.01,27.97,27.97,152500.0,23.7039,23.7123,23.6785,23.6785,152500.0
2014-07-17 15:10:00,27.98,27.98,27.9,27.9,196500.0,23.6869,23.6869,23.6192,23.6192,196500.0
2014-07-17 15:20:00,27.91,27.93,27.88,27.88,154000.0,23.6277,23.6446,23.6023,23.6023,154000.0
2014-07-17 15:30:00,27.88,27.89,27.85,27.86,157500.0,23.6023,23.6107,23.5769,23.5853,157500.0
2014-07-17 15:40:00,27.86,27.86,27.82,27.86,146000.0,23.5853,23.5853,23.5515,23.5853,146000.0
2014-07-17 15:50:00,27.87,27.87,27.85,27.86,228500.0,23.5938,23.5938,23.5769,23.5853,228500.0
2014-07-18 09:30:00,27.92,27.98,27.9,27.98,235500.0,23.6361,23.6869,23.6192,23.6869,235500.0
2014-07-18 09:40:00,27.97,27.98,27.94,27.95,248000.0,23.6785,23.6869,23.6531,23.6615,248000.0
2014-07-18 09:50:00,27.95,28.03,27.95,28.02,94500.0,23.6615,23.7293,23.6615,23.7208,94500.0
2014-07-18 10:00:00,28.03,28.05,27.99,28.04,79500.0,23.7293,23.7462,23.6954,23.7377,79500.0
2014-07-18 10:10:00,28.04,28.05,28.01,28.03,87500.0,23.7377,23.7462,23.7123,23.7293,87500.0
2014-07-18 10:20:00,28.03,28.07,28.03,28.07,64000.0,23.7293,23.7631,23.7293,23.7631,64000.0
2014-07-18 10:30:00,28.07,28.09,28.07,28.07,105000.0,23.7631,23.7801,23.7631,23.7631,105000.0
2014-07-18 10:40:00,28.07,28.07,28.04,28.07,113500.0,23.7631,23.7631,23.7377,23.7631,113500.0
2014-07-18 10:50:00,28.07,28.15,28.07,28.15,257500.0,23.7631,23.8309,23.7631,23.8309,257500.0
2014-07-18 11:00:00,28.15,28.15,28.1,28.1,269500.0,23.8309,23.8309,23.7885,23.7885,269500.0
2014-07-18 11:10:00,28.11,28.14,28.11,28.14,60000.0,23.797,23.8224,23.797,23.8224,60000.0
2014-07-18 11:20:00,28.14,28.14,28.12,28.13,51000.0,23.8224,23.8224,23.8055,23.8139,51000.0
2014-07-18 11:30:00,28.13,28.17,28.13,28.17,41000.0,23.8139,23.8478,23.8139,23.8478,41000.0
2014-07-18 11:40:00,28.17,28.18,28.15,28.17,48500.0,23.8478,23.8562,23.8309,23.8478,48500.0
2014-07-18 11:50:00,28.17,28.17,28.14,28.15,76000.0,23.8478,23.8478,23.8224,23.8309,76000.0
2014-07-18 12:00:00,28.16,28.17,28.16,28.17,90000.0,23.8393,23.8478,23.8393,23.8478,90000.0
2014-07-18 12:10:00,28.17,28.21,28.17,28.21,59000.0,23.8478,23.8816,23.8478,23.8816,59000.0
2014-07-18 12:20:00,28.21,28.22,28.2,28.21,83500.0,23.8816,23.8901,23.8732,23.8816,83500.0
2014-07-18 12:30:00,28.22,28.22,28.19,28.19,14500.0,23.8901,23.8901,23.8647,23.8647,14500.0
2014-07-18 12:40:00,28.2,28.2,28.19,28.19,31500.0,23.8732,23.8732,23.8647,23.8647,31500.0
2014-07-18 12:50:00,28.2,28.2,28.19,28.19,43500.0,23.8732,23.8732,23.8647,23.8647,43500.0
2014-07-18 13:00:00,28.19,28.19,28.16,28.17,41500.0,23.8647,23.8647,23.8393,23.8478,41500.0
2014-07-18 13:10:00,28.17,28.17,28.15,28.16,31000.0,23.8478,23.8478,23.8309,23.8393,31000.0
2014-07-18 13:20:00,28.17,28.17,28.15,28.15,17000.0,23.8478,23.8478,23.8309,23.8309,17000.0
2014-07-18 13:30:00,28.14,28.16,28.14,28.15,124000.0,23.8224,23.8393,23.8224,23.8309,124000.0
2014-07-18 13:40:00,28.15,28.17,28.15,28.15,94000.0,23.8309,23.8478,23.8309,23.8309,94000.0
2014-07-18 13:50:00,28.15,28.17,28.14,28.16,26500.0,23.8309,23.8478,23.8224,23.8393,26500.0
2014-07-18 14:00:00,28.16,28.16,28.14,28.15,54000.0,23.8393,23.8393,23.8224,23.8309,54000.0
2014-07-18 14:10:00,28.16,28.18,28.16,28.17,111500.0,23.8393,23.8562,23.8393,23.8478,111500.0
2014-07-18 14:20:00,28.17,28.2,28.17,28.2,51500.0,23.8478,23.8732,23.8478,23.8732,51500.0
2014-07-18 14:30:00,28.19,28.2,28.18,28.19,71500.0,23.8647,23.8732,23.8562,23.8647,71500.0
2014-07-18 14:40:00,28.18,28.19,28.18,28.18,54000.0,23.8562,23.8647,23.8562,23.8562,54000.0
2014-07-18 14:50:00,28.18,28.19,28.18,28.18,68500.0,23.8562,23.8647,23.8562,23.8562,68500.0
2014-07-18 15:00:00,28.18,28.2,28.17,28.2,56000.0,23.8562,23.8732,23.8478,23.8732,56000.0
2014-07-18 15:10:00,28.2,28.21,28.19,28.21,131000.0,23.8732,23.8816,23.8647,23.8816,131000.0
2014-07-18 15:20:00,28.21,28.22,28.18,28.19,75000.0,23.8816,23.8901,23.8562,23.8647,75000.0
2014-07-18 15:30:00,28.19,28.2,28.19,28.19,64500.0,23.8647,23.8732,23.8647,23.8647,64500.0
2014-07-18 15:40:00,28.19,28.19,28.18,28.19,77500.0,23.8647,23.8647,23.8562,23.8647,77500.0
2014-07-18 15:50:00,28.19,28.21,28.19,28.21,200500.0,23.8647,23.8816,23.8647,23.8816,200500.0
2014-07-21 09:30:00,28.07,28.11,28.01,28.04,234500.0,23.7631,23.797,23.7123,23.7377,234500.0
2014-07-21 09:40:00,28.04,28.14,28.03,28.12,195000.0,23.7377,23.8224,23.7293,23.8055,195000.0
2014-07-21 09:50:00,28.12,28.16,28.11,28.12,25500.0,23.8055,23.8393,23.797,23.8055,25500.0
2014-07-21 10:00:00,28.12,28.12,28.09,28.09,64000.0,23.8055,23.8055,23.7801,23.7801,64000.0
2014-07-21 10:10:00,28.09,28.11,28.06,28.07,62000.0,23.7801,23.797,23.7547,23.7631,62000.0
2014-07-21 10:20:00,28.06,28.08,28.05,28.08,37000.0,23.7547,23.7716,23.7462,23.7716,37000.0
2014-07-21 10:30:00,28.07,28.07,28.0,28.0,71000.0,23.7631,23.7631,23.7039,23.7039,71000.0
2014-07-21 10:40:00,28.0,28.02,27.98,28.01,55000.0,23.7039,23.7208,23.6869,23.7123,55000.0
2014-07-21 10:50:00,28.02,28.03,28.0,28.0,43000.0,23.7208,23.7293,23.7039,23.7039,43000.0
2014-07-21 11:00:00,28.0,28.04,27.98,28.03,160500.0,23.7039,23.7377,23.6869,23.7293,160500.0
2014-07-21 11:10:00,28.02,28.04,28.0,28.03,55000.0,23.7208,23.7377,23.7039,23.7293,55000.0
2014-07-21 11:20:00,28.04,28.07,28.04,28.06,40500.0,23.7377,23.7631,23.7377,23.7547,40500.0
2014-07-21 11:30:00,28.05,28.06,28.04,28.04,29000.0,23.7462,23.7547,23.7377,23.7377,29000.0
2014-07-21 11:40:00,28.05,28.06,28.01,28.02,52000.0,23.7462,23.7547,23.7123,23.7208,52000.0
2014-07-21 11:50:00,28.03,28.06,28.01,28.05,89500.0,23.7293,23.7547,23.7123,23.7462,89500.0
2014-07-21 12:00:00,28.06,28.06,28.02,28.02,39000.0,23.7547,23.7547,23.7208,23.7208,39000.0
2014-07-21 12:10:00,28.02,28.05,28.02,28.04,51500.0,23.7208,23.7462,23.7208,23.7377,51500.0
2014-07-21 12:20:00,28.04,28.04,28.02,28.03,22500.0,23.7377,23.7377,23.7208,23.7293,22500.0
2014-07-21 12:30:00,28.02,28.05,28.02,28.04,57000.0,23.7208,23.7462,23.7208,23.7377,57000.0
2014-07-21 12:40:00,28.05,28.05,28.02,28.04,35500.0,23.7462,23.7462,23.7208,23.7377,35500.0
2014-07-21 12:50:00,28.04,28.04,28.02,28.03,27500.0,23.7377,23.7377,23.7208,23.7293,27500.0
2014-07-21 13:00:00,28.03,28.05,28.03,28.05,41500.0,23.7293,23.7462,23.7293,23.7462,41500.0
2014-07-21 13:10:00,28.05,28.07,28.05,28.07,84000.0,23.7462,23.7631,23.7462,23.7631,84000.0
2014-07-21 13:20:00,28.06,28.11,28.06,28.11,209500.0,23.7547,23.797,23.7547,23.797,209500.0
2014-07-21 13:30:00,28.11,28.12,28.1,28.11,89500.0,23.797,23.8055,23.7885,23.797,89500.0
2014-07-21 13:40:00,28.11,28.15,28.11,28.13,209500.0,23.797,23.8309,23.797,23.8139,209500.0
2014-07-21 13:50:00,28.13,28.14,28.12,28.13,83000.0,23.8139,23.8224,23.8055,23.8139,83000.0
2014-07-21 14:00:00,28.14,28.15,28.13,28.15,66500.0,23.8224,23.8309,23.8139,23.8309,66500.0
2014-07-21 14:10:00,28.14,28.14,28.12,28.12,46500.0,23.8224,23.8224,23.8055,23.8055,46500.0
2014-07-21 14:20:00,28.12,28.12,28.1,28.11,53500.0,23.8055,23.8055,23.7885,23.797,53500.0
2014-07-21 14:30:00,28.11,28.12,28.1,28.11,25500.0,23.797,23.8055,23.7885,23.797,25500.0
2014-07-21 14:40:00,28.11,28.12,28.1,28.11,48000.0,23.797,23.8055,23.7885,23.797,48000.0
2014-07-21 14:50:00,28.11,28.13,28.11,28.12,50000.0,23.797,23.8139,23.797,23.8055,50000.0
2014-07-21 15:00:00,28.12,28.13,28.1,28.11,64000.0,23.8055,23.8139,23.7885,23.797,64000.0
2014-07-21 15:10:00,28.11,28.13,28.1,28.12,101500.0,23.797,23.8139,23.7885,23.8055,101500.0
2014-07-21 15:20:00,28.12,28.13,28.11,28.13,55000.0,23.8055,23.8139,23.797,23.8139,55000.0
2014-07-21 15:30:00,28.13,28.13,28.12,28.13,104500.0,23.8139,23.8139,23.8055,23.8139,104500.0
2014-07-21 15:40:00,28.13,28.13,28.11,28.11,64000.0,23.8139,23.8139,23.797,23.797,64000.0
2014-07-21 15:50:00,28.11,28.12,28.09,28.1,181000.0,23.797,23.8055,23.7801,23.7885,181000.0
2014-07-22 09:30:00,28.23,28.29,28.21,28.27,244500.0,23.8986,23.9494,23.8816,23.9324,244500.0
2014-07-22 09:40:00,28.27,28.29,28.23,28.28,69500.0,23.9324,23.9494,23.8986,23.9409,69500.0
2014-07-22 09:50:00,28.28,28.3,28.27,28.29,34000.0,23.9409,23.9578,23.9324,23.9494,34000.0
2014-07-22 10:00:00,28.31,28.34,28.3,28.33,47500.0,23.9663,23.9917,23.9578,23.9832,47500.0
2014-07-22 10:10:00,28.33,28.34,28.3,28.31,27000.0,23.9832,23.9917,23.9578,23.9663,27000.0
2014-07-22 10:20:00,28.31,28.32,28.3,28.3,18500.0,23.9663,23.9748,23.9578,23.9578,18500.0
2014-07-22 10:30:00,28.31,28.32,28.27,28.28,46000.0,23.9663,23.9748,23.9324,23.9409,46000.0
2014-07-22 10:40:00,28.28,28.31,28.28,28.31,42000.0,23.9409,23.9663,23.9409,23.9663,42000.0
2014-07-22 10:50:00,28.31,28.32,28.3,28.31,28500.0,23.9663,23.9748,23.9578,23.9663,28500.0
2014-07-22 11:00:00,28.33,28.35,28.31,28.33,96000.0,23.9832,24.0002,23.9663,23.9832,96000.0
2014-07-22 11:10:00,28.33,28.33,28.31,28.33,57000.0,23.9832,23.9832,23.9663,23.9832,57000.0
2014-07-22 11:20:00,28.33,28.33,28.3,28.31,86000.0,23.9832,23.9832,23.9578,23.9663,86000.0
2014-07-22 11:30:00,28.31,28.31,28.29,28.3,22500.0,23.9663,23.9663,23.9494,23.9578,22500.0
2014-07-22 11:40:00,28.3,28.32,28.3,28.31,42500.0,23.9578,23.9748,23.9578,23.9663,42500.0
2014-07-22 11:50:00,28.32,28.33,28.32,28.32,25000.0,23.9748,23.9832,23.9748,23.9748,25000.0
2014-07-22 12:00:00,28.31,28.33,28.31,28.32,52000.0,23.9663,23.9832,23.9663,23.9748,52000.0
2014-07-22 12:10:00,28.33,28.33,28.31,28.32,42000.0,23.9832,23.9832,23.9663,23.9748,42000.0
2014-07-22 12:20:00,28.32,28.33,28.31,28.32,13000.0,23.9748,23.9832,23.9663,23.9748,13000.0
2014-07-22 12:30:00,28.32,28.33,28.31,28.32,23000.0,23.9748,23.9832,23.9663,23.9748,23000.0
2014-07-22 12:40:00,28.32,28.32,28.3,28.31,33500.0,23.9748,23.9748,23.9578,23.9663,33500.0
2014-07-22 12:50:00,28.31,28.32,28.3,28.31,15500.0,23.9663,23.9748,23.9578,23.9663,15500.0
2014-07-22 13:00:00,28.3,28.31,28.3,28.3,32500.0,23.9578,23.9663,23.9578,23.9578,32500.0
2014-07-22 13:10:00,28.3,28.32,28.3,28.31,26500.0,23.9578,23.9748,23.9578,23.9663,26500.0
2014-07-22 13:20:00,28.31,28.31,28.29,28.3,53500.0,23.9663,23.9663,23.9494,23.9578,53500.0
2014-07-22 13:30:00,28.3,28.3,28.28,28.29,50000.0,23.9578,23.9578,23.9409,23.9494,50000.0
2014-07-22 13:40:00,28.29,28.29,28.27,28.28,104000.0,23.9494,23.9494,23.9324,23.9409,104000.0
2014-07-22 13:50:00,28.29,28.3,28.28,28.3,81000.0,23.9494,23.9578,23.9409,23.9578,81000.0
2014-07-22 14:00:00,28.3,28.3,28.29,28.3,19500.0,23.9578,23.9578,23.9494,23.9578,19500.0
2014-07-22 14:10:00,28.3,28.3,28.29,28.29,25500.0,23.9578,23.9578,23.9494,23.9494,25500.0
2014-07-22 14:20:00,28.29,28.29,28.28,28.28,577000.0,23.9494,23.9494,23.9409,23.9409,577000.0
2014-07-22 14:30:00,28.28,28.29,28.28,28.28,193000.0,23.9409,23.9494,23.9409,23.9409,193000.0
2014-07-22 14:40:00,28.27,28.28,28.22,28.22,338500.0,23.9324,23.9409,23.8901,23.8901,338500.0
2014-07-22 14:50:00,28.23,28.25,28.22,28.25,44000.0,23.8986,23.9155,23.8901,23.9155,44000.0
2014-07-22 15:00:00,28.25,28.26,28.24,28.24,124000.0,23.9155,23.924,23.907,23.907,124000.0
2014-07-22 15:10:00,28.24,28.25,28.24,28.25,102500.0,23.907,23.9155,23.907,23.9155,102500.0
2014-07-22 15:20:00,28.25,28.26,28.24,28.26,43000.0,23.9155,23.924,23.907,23.924,43000.0
2014-07-22 15:30:00,28.26,28.27,28.25,28.25,72000.0,23.924,23.9324,23.9155,23.9155,72000.0
2014-07-22 15:40:00,28.25,28.26,28.24,28.25,60500.0,23.9155,23.924,23.907,23.9155,60500.0
2014-07-22 15:50:00,28.25,28.26,28.24,28.24,157500.0,23.9155,23.924,23.907,23.907,157500.0
2014-07-23 09:30:00,28.28,28.28,28.18,28.2,133000.0,23.9409,23.9409,23.8562,23.8732,133000.0
2014-07-23 09:40:00,28.19,28.19,28.13,28.17,153000.0,23.8647,23.8647,23.8139,23.8478,153000.0
2014-07-23 09:50:00,28.17,28.21,28.16,28.16,48000.0,23.8478,23.8816,23.8393,23.8393,48000.0
2014-07-23 10:00:00,28.17,28.19,28.15,28.17,90000.0,23.8478,23.8647,23.8309,23.8478,90000.0
2014-07-23 10:10:00,28.17,28.21,28.17,28.19,21000.0,23.8478,23.8816,23.8478,23.8647,21000.0
2014-07-23 10:20:00,28.2,28.21,28.18,28.21,27500.0,23.8732,23.8816,23.8562,23.8816,27500.0
2014-07-23 10:30:00,28.21,28.24,28.21,28.24,41000.0,23.8816,23.907,23.8816,23.907,41000.0
2014-07-23 10:40:00,28.25,28.27,28.24,28.24,76000.0,23.9155,23.9324,23.907,23.907,76000.0
2014-07-23 10:50:00,28.24,28.24,28.23,28.23,26000.0,23.907,23.907,23.8986,23.8986,26000.0
2014-07-23 11:00:00,28.24,28.25,28.23,28.25,23500.0,23.907,23.9155,23.8986,23.9155,23500.0
2014-07-23 11:10:00,28.25,28.26,28.24,28.24,45500.0,23.9155,23.924,23.907,23.907,45500.0
2014-07-23 11:20:00,28.24,28.25,28.23,28.23,198500.0,23.907,23.9155,23.8986,23.8986,198500.0
2014-07-23 11:30:00,28.23,28.25,28.23,28.25,227000.0,23.8986,23.9155,23.8986,23.9155,227000.0
2014-07-23 11:40:00,28.25,28.25,28.24,28.25,71000.0,23.9155,23.9155,23.907,23.9155,71000.0
2014-07-23 11:50:00,28.27,28.28,28.26,28.27,77500.0,23.9324,23.9409,23.924,23.9324,77500.0
2014-07-23 12:00:00,28.27,28.27,28.24,28.26,53500.0,23.9324,23.9324,23.907,23.924,53500.0
2014-07-23 12:10:00,28.26,28.26,28.25,28.26,8000.0,23.924,23.924,23.9155,23.924,8000.0
2014-07-23 12:20:00,28.25,28.25,28.22,28.22,67000.0,23.9155,23.9155,23.8901,23.8901,67000.0
2014-07-23 12:30:00,28.22,28.22,28.16,28.17,120000.0,23.8901,23.8901,23.8393,23.8478,120000.0
2014-07-23 12:40:00,28.17,28.18,28.17,28.17,121500.0,23.8478,23.8562,23.8478,23.8478,121500.0
2014-07-23 12:50:00,28.18,28.19,28.17,28.19,32500.0,23.8562,23.8647,23.8478,23.8647,32500.0
2014-07-23 13:00:00,28.19,28.19,28.18,28.19,27000.0,23.8647,23.8647,23.8562,23.8647,27000.0
2014-07-23 13:10:00,28.19,28.2,28.18,28.2,36500.0,23.8647,23.8732,23.8562,23.8732,36500.0
2014-07-23 13:20:00,28.2,28.2,28.19,28.19,43500.0,23.8732,23.8732,23.8647,23.8647,43500.0
2014-07-23 13:30:00,28.19,28.21,28.19,28.21,176500.0,23.8647,23.8816,23.8647,23.8816,176500.0
2014-07-23 13:40:00,28.21,28.23,28.21,28.22,52500.0,23.8816,23.8986,23.8816,23.8901,52500.0
2014-07-23 13:50:00,28.22,28.22,28.21,28.21,8000.0,23.8901,23.8901,23.8816,23.8816,8000.0
2014-07-23 14:00:00,28.21,28.21,28.19,28.2,54000.0,23.8816,23.8816,23.8647,23.8732,54000.0
2014-07-23 14:10:00,28.2,28.22,28.19,28.19,89000.0,23.8732,23.8901,23.8647,23.8647,89000.0
2014-07-23 14:20:00,28.19,28.2,28.19,28.19,40000.0,23.8647,23.8732,23.8647,23.8647,40000.0
2014-07-23 14:30:00,28.19,28.2,28.18,28.2,85000.0,23.8647,23.8732,23.8562,23.8732,85000.0
2014-07-23 14:40:00,28.2,28.21,28.19,28.2,39500.0,23.8732,23.8816,23.8647,23.8732,39500.0
2014-07-23 14:50:00,28.19,28.2,28.19,28.2,66500.0,23.8647,23.8732,23.8647,23.8732,66500.0
2014-07-23 15:00:00,28.2,28.2,28.19,28.2,32000.0,23.8732,23.8732,23.8647,23.8732,32000.0
2014-07-23 15:10:00,28.2,28.21,28.2,28.2,43500.0,23.8732,23.8816,23.8732,23.8732,43500.0
2014-07-23 15:20:00,28.2,28.22,28.2,28.21,47000.0,23.8732,23.8901,23.8732,23.8816,47000.0
2014-07-23 15:30:00,28.21,28.22,28.2,28.21,130000.0,23.8816,23.8901,23.8732,23.8816,130000.0
2014-07-23 15:40:00,28.21,28.22,28.21,28.22,68000.0,23.8816,23.8901,23.8816,23.8901,68000.0
2014-07-23 15:50:00,28.22,28.22,28.21,28.22,108000.0,23.8901,23.8901,23.8816,23.8901,108000.0
2014-07-24 09:30:00,28.25,28.31,28.24,28.26,314500.0,23.9155,23.9663,23.907,23.924,314500.0
2014-07-24 09:40:00,28.27,28.33,28.25,28.32,259500.0,23.9324,23.9832,23.9155,23.9748,259500.0
2014-07-24 09:50:00,28.33,28.33,28.25,28.26,159500.0,23.9832,23.9832,23.9155,23.924,159500.0
2014-07-24 10:00:00,28.26,28.27,28.21,28.26,260500.0,23.924,23.9324,23.8816,23.924,260500.0
2014-07-24 10:10:00,28.25,28.25,28.22,28.24,87000.0,23.9155,23.9155,23.8901,23.907,87000.0
2014-07-24 10:20:00,28.24,28.25,28.22,28.25,115000.0,23.907,23.9155,23.8901,23.9155,115000.0
2014-07-24 10:30:00,28.25,28.26,28.24,28.24,114500.0,23.9155,23.924,23.907,23.907,114500.0
2014-07-24 10:40:00,28.24,28.26,28.23,28.26,61500.0,23.907,23.924,23.8986,23.924,61500.0
2014-07-24 10:50:00,28.26,28.26,28.26,28.26,43000.0,23.924,23.924,23.924,23.924,43000.0
2014-07-24 11:00:00,28.26,28.29,28.26,28.29,54000.0,23.924,23.9494,23.924,23.9494,54000.0
2014-07-24 11:10:00,28.29,28.32,28.29,28.31,71500.0,23.9494,23.9748,23.9494,23.9663,71500.0
2014-07-24 11:20:00,28.31,28.34,28.31,28.33,78000.0,23.9663,23.9917,23.9663,23.9832,78000.0
2014-07-24 11:30:00,28.33,28.35,28.33,28.33,215000.0,23.9832,24.0002,23.9832,23.9832,215000.0
2014-07-24 11:40:00,28.33,28.33,28.32,28.33,24500.0,23.9832,23.9832,23.9748,23.9832,24500.0
2014-07-24 11:50:00,28.34,28.34,28.33,28.33,61000.0,23.9917,23.9917,23.9832,23.9832,61000.0
2014-07-24 12:00:00,28.33,28.34,28.33,28.34,96000.0,23.9832,23.9917,23.9832,23.9917,96000.0
2014-07-24 12:10:00,28.34,28.34,28.32,28.33,37000.0,23.9917,23.9917,23.9748,23.9832,37000.0
2014-07-24 12:20:00,28.33,28.34,28.31,28.33,170000.0,23.9832,23.9917,23.9663,23.9832,170000.0
2014-07-24 12:30:00,28.33,28.33,28.31,28.31,42500.0,23.9832,23.9832,23.9663,23.9663,42500.0
2014-07-24 12:40:00,28.32,28.32,28.31,28.32,20500.0,23.9748,23.9748,23.9663,23.9748,20500.0
2014-07-24 12:50:00,28.31,28.33,28.31,28.31,224500.0,23.9663,23.9832,23.9663,23.9663,224500.0
2014-07-24 13:00:00,28.31,28.31,28.23,28.23,144000.0,23.9663,23.9663,23.8986,23.8986,144000.0
2014-07-24 13:10:00,28.23,28.26,28.23,28.25,115000.0,23.8986,23.924,23.8986,23.9155,115000.0
2014-07-24 13:20:00,28.25,28.27,28.25,28.26,55000.0,23.9155,23.9324,23.9155,23.924,55000.0
2014-07-24 13:30:00,28.27,28.28,28.24,28.25,57000.0,23.9324,23.9409,23.907,23.9155,57000.0
2014-07-24 13:40:00,28.25,28.26,28.24,28.25,62000.0,23.9155,23.924,23.907,23.9155,62000.0
2014-07-24 13:50:00,28.25,28.3,28.25,28.29,64500.0,23.9155,23.9578,23.9155,23.9494,64500.0
2014-07-24 14:00:00,28.3,28.3,28.27,28.28,40000.0,23.9578,23.9578,23.9324,23.9409,40000.0
2014-07-24 14:10:00,28.28,28.29,28.28,28.29,56500.0,23.9409,23.9494,23.9409,23.9494,56500.0
2014-07-24 14:20:00,28.28,28.29,28.28,28.29,33500.0,23.9409,23.9494,23.9409,23.9494,33500.0
2014-07-24 14:30:00,28.29,28.29,28.25,28.25,99000.0,23.9494,23.9494,23.9155,23.9155,99000.0
2014-07-24 14:40:00,28.25,28.26,28.25,28.25,53500.0,23.9155,23.924,23.9155,23.9155,53500.0
2014-07-24 14:50:00,28.26,28.27,28.24,28.24,132000.0,23.924,23.9324,23.907,23.907,132000.0
2014-07-24 15:00:00,28.24,28.24,28.22,28.23,87500.0,23.907,23.907,23.8901,23.8986,87500.0
2014-07-24 15:10:00,28.23,28.24,28.23,28.24,135000.0,23.8986,23.907,23.8986,23.907,135000.0
2014-07-24 15:20:00,28.24,28.24,28.23,28.24,61500.0,23.907,23.907,23.8986,23.907,61500.0
2014-07-24 15:30:00,28.24,28.27,28.24,28.26,84500.0,23.907,23.9324,23.907,23.924,84500.0
2014-07-24 15:40:00,28.26,28.27,28.26,28.26,111500.0,23.924,23.9324,23.924,23.924,111500.0
2014-07-24 15:50:00,28.27,28.27,28.25,28.25,318500.0,23.9324,23.9324,23.9155,23.9155,318500.0
2014-07-25 09:30:00,28.11,28.16,28.04,28.13,692000.0,23.797,23.8393,23.7377,23.8139,692000.0
2014-07-25 09:40:00,28.13,28.16,28.12,28.14,260000.0,23.8139,23.8393,23.8055,23.8224,260000.0
2014-07-25 09:50:00,28.15,28.21,28.15,28.19,172500.0,23.8309,23.8816,23.8309,23.8647,172500.0
2014-07-25 10:00:00,28.2,28.21,28.16,28.16,87000.0,23.8732,23.8816,23.8393,23.8393,87000.0
2014-07-25 10:10:00,28.16,28.17,28.15,28.15,53000.0,23.8393,23.8478,23.8309,23.8309,53000.0
2014-07-25 10:20:00,28.15,28.18,28.15,28.16,47000.0,23.8309,23.8562,23.8309,23.8393,47000.0
2014-07-25 10:30:00,28.16,28.16,28.13,28.16,189500.0,23.8393,23.8393,23.8139,23.8393,189500.0
2014-07-25 10:40:00,28.16,28.18,28.14,28.18,153000.0,23.8393,23.8562,23.8224,23.8562,153000.0
2014-07-25 10:50:00,28.18,28.18,28.13,28.14,155500.0,23.8562,23.8562,23.8139,23.8224,155500.0
2014-07-25 11:00:00,28.14,28.14,28.09,28.11,139500.0,23.8224,23.8224,23.7801,23.797,139500.0
2014-07-25 11:10:00,28.11,28.12,28.09,28.09,83000.0,23.797,23.8055,23.7801,23.7801,83000.0
2014-07-25 11:20:00,28.09,28.09,28.05,28.07,124000.0,23.7801,23.7801,23.7462,23.7631,124000.0
2014-07-25 11:30:00,28.07,28.09,28.07,28.08,56000.0,23.7631,23.7801,23.7631,23.7716,56000.0
2014-07-25 11:40:00,28.08,28.09,28.08,28.09,24500.0,23.7716,23.7801,23.7716,23.7801,24500.0
2014-07-25 11:50:00,28.09,28.11,28.08,28.09,30000.0,23.7801,23.797,23.7716,23.7801,30000.0
2014-07-25 12:00:00,28.09,28.12,28.09,28.12,17000.0,23.7801,23.8055,23.7801,23.8055,17000.0
2014-07-25 12:10:00,28.12,28.12,28.11,28.11,20500.0,23.8055,23.8055,23.797,23.797,20500.0
2014-07-25 12:20:00,28.11,28.12,28.1,28.1,21000.0,23.797,23.8055,23.7885,23.7885,21000.0
2014-07-25 12:30:00,28.1,28.11,28.09,28.1,120000.0,23.7885,23.797,23.7801,23.7885,120000.0
2014-07-25 12:40:00,28.1,28.13,28.1,28.11,68500.0,23.7885,23.8139,23.7885,23.797,68500.0
2014-07-25 12:50:00,28.11,28.12,28.1,28.11,54000.0,23.797,23.8055,23.7885,23.797,54000.0
2014-07-25 13:00:00,28.1,28.11,28.09,28.09,142500.0,23.7885,23.797,23.7801,23.7801,142500.0
2014-07-25 13:10:00,28.1,28.11,28.08,28.1,83500.0,23.7885,23.797,23.7716,23.7885,83500.0
2014-07-25 13:20:00,28.09,28.1,28.08,28.09,65500.0,23.7801,23.7885,23.7716,23.7801,65500.0
2014-07-25 13:30:00,28.1,28.1,28.06,28.08,33500.0,23.7885,23.7885,23.7547,23.7716,33500.0
2014-07-25 13:40:00,28.08,28.09,28.08,28.08,47000.0,23.7716,23.7801,23.7716,23.7716,47000.0
2014-07-25 13:50:00,28.08,28.08,28.06,28.06,75500.0,23.7716,23.7716,23.7547,23.7547,75500.0
2014-07-25 14:00:00,28.06,28.07,28.03,28.06,139500.0,23.7547,23.7631,23.7293,23.7547,139500.0
2014-07-25 14:10:00,28.07,28.08,28.05,28.07,127000.0,23.7631,23.7716,23.7462,23.7631,127000.0
2014-07-25 14:20:00,28.07,28.09,28.07,28.09,103500.0,23.7631,23.7801,23.7631,23.7801,103500.0
2014-07-25 14:30:00,28.09,28.09,28.07,28.08,60500.0,23.7801,23.7801,23.7631,23.7716,60500.0
2014-07-25 14:40:00,28.08,28.11,28.08,28.11,90000.0,23.7716,23.797,23.7716,23.797,90000.0
2014-07-25 14:50:00,28.1,28.1,28.07,28.1,100000.0,23.7885,23.7885,23.7631,23.7885,100000.0
2014-07-25 15:00:00,28.09,28.1,28.08,28.09,140500.0,23.7801,23.7885,23.7716,23.7801,140500.0
2014-07-25 15:10:00,28.09,28.1,28.08,28.08,172500.0,23.7801,23.7885,23.7716,23.7716,172500.0
2014-07-25 15:20:00,28.08,28.09,28.07,28.08,95000.0,23.7716,23.7801,23.7631,23.7716,95000.0
2014-07-25 15:30:00,28.08,28.08,28.05,28.05,205000.0,23.7716,23.7716,23.7462,23.7462,205000.0
2014-07-25 15:40:00,28.05,28.07,28.05,28.07,249000.0,23.7462,23.7631,23.7462,23.7631,249000.0
2014-07-25 15:50:00,28.07,28.07,28.05,28.06,478500.0,23.7631,23.7631,23.7462,23.7547,478500.0
2014-07-28 09:30:00,28.09,28.1,28.02,28.06,254500.0,23.7801,23.7885,23.7208,23.7547,254500.0
2014-07-28 09:40:00,28.06,28.06,27.95,27.96,60500.0,23.7547,23.7547,23.6615,23.67,60500.0
2014-07-28 09:50:00,27.95,28.01,27.95,27.99,39000.0,23.6615,23.7123,23.6615,23.6954,39000.0
2014-07-28 10:00:00,27.99,27.99,27.91,27.91,72000.0,23.6954,23.6954,23.6277,23.6277,72000.0
2014-07-28 10:10:00,27.91,27.94,27.88,27.89,75500.0,23.6277,23.6531,23.6023,23.6107,75500.0
2014-07-28 10:20:00,27.88,27.91,27.87,27.89,22500.0,23.6023,23.6277,23.5938,23.6107,22500.0
2014-07-28 10:30:00,27.87,27.9,27.84,27.88,78500.0,23.5938,23.6192,23.5684,23.6023,78500.0
2014-07-28 10:40:00,27.89,27.92,27.87,27.91,52500.0,23.6107,23.6361,23.5938,23.6277,52500.0
2014-07-28 10:50:00,27.91,27.93,27.9,27.9,71000.0,23.6277,23.6446,23.6192,23.6192,71000.0
2014-07-28 11:00:00,27.9,27.93,27.9,27.92,60000.0,23.6192,23.6446,23.6192,23.6361,60000.0
2014-07-28 11:10:00,27.93,27.95,27.91,27.93,113000.0,23.6446,23.6615,23.6277,23.6446,113000.0
2014-07-28 11:20:00,27.93,27.99,27.93,27.99,155500.0,23.6446,23.6954,23.6446,23.6954,155500.0
2014-07-28 11:30:00,27.99,28.0,27.96,27.96,150000.0,23.6954,23.7039,23.67,23.67,150000.0
2014-07-28 11:40:00,27.96,27.97,27.92,27.94,64500.0,23.67,23.6785,23.6361,23.6531,64500.0
2014-07-28 11:50:00,27.94,27.95,27.94,27.94,26500.0,23.6531,23.6615,23.6531,23.6531,26500.0
2014-07-28 12:00:00,27.94,27.95,27.93,27.95,193000.0,23.6531,23.6615,23.6446,23.6615,193000.0
2014-07-28 12:10:00,27.95,27.95,27.91,27.93,46500.0,23.6615,23.6615,23.6277,23.6446,46500.0
2014-07-28 12:20:00,27.93,27.94,27.92,27.92,54000.0,23.6446,23.6531,23.6361,23.6361,54000.0
2014-07-28 12:30:00,27.92,27.93,27.91,27.91,48000.0,23.6361,23.6446,23.6277,23.6277,48000.0
2014-07-28 12:40:00,27.91,27.94,27.91,27.94,150500.0,23.6277,23.6531,23.6277,23.6531,150500.0
2014-07-28 12:50:00,27.94,27.96,27.94,27.96,60000.0,23.6531,23.67,23.6531,23.67,60000.0
2014-07-28 13:00:00,27.95,27.95,27.93,27.94,36000.0,23.6615,23.6615,23.6446,23.6531,36000.0
2014-07-28 13:10:00,27.95,27.97,27.95,27.96,146000.0,23.6615,23.6785,23.6615,23.67,146000.0
2014-07-28 13:20:00,27.96,28.01,27.96,28.0,248500.0,23.67,23.7123,23.67,23.7039,248500.0
2014-07-28 13:30:00,27.99,28.06,27.99,28.06,273500.0,23.6954,23.7547,23.6954,23.7547,273500.0
2014-07-28 13:40:00,28.06,28.08,28.05,28.05,215000.0,23.7547,23.7716,23.7462,23.7462,215000.0
2014-07-28 13:50:00,28.05,28.06,28.04,28.05,436500.0,23.7462,23.7547,23.7377,23.7462,436500.0
2014-07-28 14:00:00,28.05,28.06,28.04,28.05,69500.0,23.7462,23.7547,23.7377,23.7462,69500.0
2014-07-28 14:10:00,28.05,28.07,28.03,28.03,106500.0,23.7462,23.7631,23.7293,23.7293,106500.0
2014-07-28 14:20:00,28.04,28.04,28.03,28.03,60000.0,23.7377,23.7377,23.7293,23.7293,60000.0
2014-07-28 14:30:00,28.03,28.03,28.02,28.02,75500.0,23.7293,23.7293,23.7208,23.7208,75500.0
2014-07-28 14:40:00,28.02,28.02,27.99,28.02,77000.0,23.7208,23.7208,23.6954,23.7208,77000.0
2014-07-28 14:50:00,28.01,28.04,28.01,28.04,69500.0,23.7123,23.7377,23.7123,23.7377,69500.0
2014-07-28 15:00:00,28.04,28.04,28.02,28.04,55000.0,23.7377,23.7377,23.7208,23.7377,55000.0
2014-07-28 15:10:00,28.04,28.04,28.02,28.03,87500.0,23.7377,23.7377,23.7208,23.7293,87500.0
2014-07-28 15:20:00,28.03,28.03,28.03,28.03,23000.0,23.7293,23.7293,23.7293,23.7293,23000.0
2014-07-28 15:30:00,28.03,28.04,28.02,28.02,250000.0,23.7293,23.7377,23.7208,23.7208,250000.0
2014-07-28 15:40:00,28.02,28.05,28.02,28.02,332500.0,23.7208,23.7462,23.7208,23.7208,332500.0
2014-07-28 15:50:00,28.02,28.03,28.01,28.02,924500.0,23.7208,23.7293,23.7123,23.7208,924500.0
2014-07-29 09:30:00,28.06,28.07,28.02,28.02,189000.0,23.7547,23.7631,23.7208,23.7208,189000.0
2014-07-29 09:40:00,28.02,28.08,28.0,28.07,117500.0,23.7208,23.7716,23.7039,23.7631,117500.0
2014-07-29 09:50:00,28.08,28.14,28.07,28.09,367000.0,23.7716,23.8224,23.7631,23.7801,367000.0
2014-07-29 10:00:00,28.11,28.16,28.09,28.16,96500.0,23.797,23.8393,23.7801,23.8393,96500.0
2014-07-29 10:10:00,28.16,28.16,28.12,28.12,70500.0,23.8393,23.8393,23.8055,23.8055,70500.0
2014-07-29 10:20:00,28.13,28.14,28.11,28.13,42000.0,23.8139,23.8224,23.797,23.8139,42000.0
2014-07-29 10:30:00,28.13,28.13,28.1,28.12,88500.0,23.8139,23.8139,23.7885,23.8055,88500.0
2014-07-29 10:40:00,28.12,28.14,28.11,28.13,54000.0,23.8055,23.8224,23.797,23.8139,54000.0
2014-07-29 10:50:00,28.13,28.13,28.09,28.1,76000.0,23.8139,23.8139,23.7801,23.7885,76000.0
2014-07-29 11:00:00,28.1,28.11,28.0,28.0,96000.0,23.7885,23.797,23.7039,23.7039,96000.0
2014-07-29 11:10:00,27.99,28.03,27.98,28.02,82000.0,23.6954,23.7293,23.6869,23.7208,82000.0
2014-07-29 11:20:00,28.01,28.03,27.99,27.99,79000.0,23.7123,23.7293,23.6954,23.6954,79000.0
2014-07-29 11:30:00,27.99,28.0,27.94,27.95,80500.0,23.6954,23.7039,23.6531,23.6615,80500.0
2014-07-29 11:40:00,27.95,27.99,27.95,27.99,32000.0,23.6615,23.6954,23.6615,23.6954,32000.0
2014-07-29 11:50:00,27.99,28.0,27.97,28.0,57500.0,23.6954,23.7039,23.6785,23.7039,57500.0
2014-07-29 12:00:00,28.0,28.0,27.99,28.0,28500.0,23.7039,23.7039,23.6954,23.7039,28500.0
2014-07-29 12:10:00,27.99,28.01,27.99,28.0,65000.0,23.6954,23.7123,23.6954,23.7039,65000.0
2014-07-29 12:20:00,28.0,28.05,28.0,28.05,72000.0,23.7039,23.7462,23.7039,23.7462,72000.0
2014-07-29 12:30:00,28.05,28.06,28.04,28.06,48000.0,23.7462,23.7547,23.7377,23.7547,48000.0
2014-07-29 12:40:00,28.06,28.07,28.05,28.06,60500.0,23.7547,23.7631,23.7462,23.7547,60500.0
2014-07-29 12:50:00,28.06,28.07,28.06,28.07,32500.0,23.7547,23.7631,23.7547,23.7631,32500.0
2014-07-29 13:00:00,28.07,28.07,28.05,28.07,32000.0,23.7631,23.7631,23.7462,23.7631,32000.0
2014-07-29 13:10:00,28.07,28.07,28.05,28.05,20500.0,23.7631,23.7631,23.7462,23.7462,20500.0
2014-07-29 13:20:00,28.06,28.08,28.06,28.06,22000.0,23.7547,23.7716,23.7547,23.7547,22000.0
2014-07-29 13:30:00,28.06,28.06,28.04,28.04,112000.0,23.7547,23.7547,23.7377,23.7377,112000.0
2014-07-29 13:40:00,28.04,28.04,28.03,28.03,29000.0,23.7377,23.7377,23.7293,23.7293,29000.0
2014-07-29 13:50:00,28.03,28.05,28.03,28.04,43000.0,23.7293,23.7462,23.7293,23.7377,43000.0
2014-07-29 14:00:00,28.04,28.04,28.03,28.03,26500.0,23.7377,23.7377,23.7293,23.7293,26500.0
2014-07-29 14:10:00,28.03,28.04,28.01,28.01,65500.0,23.7293,23.7377,23.7123,23.7123,65500.0
2014-07-29 14:20:00,28.01,28.01,27.95,27.99,117500.0,23.7123,23.7123,23.6615,23.6954,117500.0
2014-07-29 14:30:00,27.99,28.0,27.97,27.97,69000.0,23.6954,23.7039,23.6785,23.6785,69000.0
2014-07-29 14:40:00,27.97,28.0,27.96,27.99,57500.0,23.6785,23.7039,23.67,23.6954,57500.0
2014-07-29 14:50:00,27.99,27.99,27.98,27.98,49000.0,23.6954,23.6954,23.6869,23.6869,49000.0
2014-07-29 15:00:00,27.97,27.99,27.96,27.99,80000.0,23.6785,23.6954,23.67,23.6954,80000.0
2014-07-29 15:10:00,27.99,27.99,27.97,27.98,79000.0,23.6954,23.6954,23.6785,23.6869,79000.0
2014-07-29 15:20:00,27.98,27.99,27.96,27.97,122000.0,23.6869,23.6954,23.67,23.6785,122000.0
2014-07-29 15:30:00,27.97,27.97,27.95,27.96,163500.0,23.6785,23.6785,23.6615,23.67,163500.0
2014-07-29 15:40:00,27.96,27.96,27.91,27.93,450000.0,23.67,23.67,23.6277,23.6446,450000.0
2014-07-29 15:50:00,27.92,27.92,27.88,27.89,370500.0,23.6361,23.6361,23.6023,23.6107,370500.0
2014-07-30 09:30:00,27.98,28.04,27.97,28.02,279500.0,23.6869,23.7377,23.6785,23.7208,279500.0
2014-07-30 09:40:00,28.02,28.05,28.01,28.04,278500.0,23.7208,23.7462,23.7123,23.7377,278500.0
2014-07-30 09:50:00,28.05,28.07,27.97,27.97,138500.0,23.7462,23.7631,23.6785,23.6785,138500.0
2014-07-30 10:00:00,27.98,27.98,27.89,27.94,146500.0,23.6869,23.6869,23.6107,23.6531,146500.0
2014-07-30 10:10:00,27.94,27.97,27.92,27.97,162000.0,23.6531,23.6785,23.6361,23.6785,162000.0
2014-07-30 10:20:00,27.97,27.97,27.94,27.95,90500.0,23.6785,23.6785,23.6531,23.6615,90500.0
2014-07-30 10:30:00,27.96,27.99,27.92,27.92,85500.0,23.67,23.6954,23.6361,23.6361,85500.0
2014-07-30 10:40:00,27.93,27.94,27.87,27.9,59000.0,23.6446,23.6531,23.5938,23.6192,59000.0
2014-07-30 10:50:00,27.9,27.94,27.89,27.91,81500.0,23.6192,23.6531,23.6107,23.6277,81500.0
2014-07-30 11:00:00,27.91,27.91,27.85,27.89,66000.0,23.6277,23.6277,23.5769,23.6107,66000.0
2014-07-30 11:10:00,27.9,27.92,27.87,27.91,56500.0,23.6192,23.6361,23.5938,23.6277,56500.0
2014-07-30 11:20:00,27.9,27.92,27.9,27.9,45500.0,23.6192,23.6361,23.6192,23.6192,45500.0
2014-07-30 11:30:00,27.89,27.91,27.89,27.89,70500.0,23.6107,23.6277,23.6107,23.6107,70500.0
2014-07-30 11:40:00,27.89,27.9,27.87,27.87,71500.0,23.6107,23.6192,23.5938,23.5938,71500.0
2014-07-30 11:50:00,27.87,27.88,27.84,27.85,56500.0,23.5938,23.6023,23.5684,23.5769,56500.0
2014-07-30 12:00:00,27.85,27.86,27.83,27.85,63500.0,23.5769,23.5853,23.56,23.5769,63500.0
2014-07-30 12:10:00,27.85,27.88,27.85,27.86,96000.0,23.5769,23.6023,23.5769,23.5853,96000.0
2014-07-30 12:20:00,27.85,27.89,27.85,27.88,44500.0,23.5769,23.6107,23.5769,23.6023,44500.0
2014-07-30 12:30:00,27.88,27.9,27.86,27.89,65000.0,23.6023,23.6192,23.5853,23.6107,65000.0
2014-07-30 12:40:00,27.89,27.9,27.89,27.9,67500.0,23.6107,23.6192,23.6107,23.6192,67500.0
2014-07-30 12:50:00,27.9,27.9,27.88,27.89,21000.0,23.6192,23.6192,23.6023,23.6107,21000.0
2014-07-30 13:00:00,27.89,27.89,27.86,27.87,17500.0,23.6107,23.6107,23.5853,23.5938,17500.0
2014-07-30 13:10:00,27.87,27.88,27.86,27.86,26500.0,23.5938,23.6023,23.5853,23.5853,26500.0
2014-07-30 13:20:00,27.86,27.87,27.83,27.85,44500.0,23.5853,23.5938,23.56,23.5769,44500.0
2014-07-30 13:30:00,27.85,27.89,27.85,27.86,52000.0,23.5769,23.6107,23.5769,23.5853,52000.0
2014-07-30 13:40:00,27.86,27.88,27.85,27.87,110500.0,23.5853,23.6023,23.5769,23.5938,110500.0
2014-07-30 13:50:00,27.87,27.88,27.86,27.88,101500.0,23.5938,23.6023,23.5853,23.6023,101500.0
2014-07-30 14:00:00,27.87,27.95,27.84,27.93,153000.0,23.5938,23.6615,23.5684,23.6446,153000.0
2014-07-30 14:10:00,27.94,28.02,27.94,27.99,203500.0,23.6531,23.7208,23.6531,23.6954,203500.0
2014-07-30 14:20:00,28.0,28.0,27.96,27.98,88000.0,23.7039,23.7039,23.67,23.6869,88000.0
2014-07-30 14:30:00,27.98,27.99,27.93,27.95,38500.0,23.6869,23.6954,23.6446,23.6615,38500.0
2014-07-30 14:40:00,27.96,27.97,27.9,27.91,240500.0,23.67,23.6785,23.6192,23.6277,240500.0
2014-07-30 14:50:00,27.91,27.93,27.91,27.92,88000.0,23.6277,23.6446,23.6277,23.6361,88000.0
2014-07-30 15:00:00,27.92,27.92,27.88,27.91,67500.0,23.6361,23.6361,23.6023,23.6277,67500.0
2014-07-30 15:10:00,27.91,27.94,27.89,27.94,88500.0,23.6277,23.6531,23.6107,23.6531,88500.0
2014-07-30 15:20:00,27.94,27.94,27.93,27.93,35500.0,23.6531,23.6531,23.6446,23.6446,35500.0
2014-07-30 15:30:00,27.93,27.96,27.93,27.95,101500.0,23.6446,23.67,23.6446,23.6615,101500.0
2014-07-30 15:40:00,27.95,27.96,27.94,27.95,80500.0,23.6615,23.67,23.6531,23.6615,80500.0
2014-07-30 15:50:00,27.95,27.95,27.93,27.93,252500.0,23.6615,23.6615,23.6446,23.6446,252500.0
2014-07-31 09:30:00,27.71,27.73,27.58,27.71,582000.0,23.4584,23.4753,23.3483,23.4584,582000.0
2014-07-31 09:40:00,27.72,27.79,27.7,27.79,180500.0,23.4668,23.5261,23.4499,23.5261,180500.0
2014-07-31 09:50:00,27.78,27.78,27.7,27.7,259500.0,23.5176,23.5176,23.4499,23.4499,259500.0
2014-07-31 10:00:00,27.69,27.69,27.65,27.67,132500.0,23.4414,23.4414,23.4076,23.4245,132500.0
2014-07-31 10:10:00,27.66,27.72,27.66,27.68,156500.0,23.416,23.4668,23.416,23.433,156500.0
2014-07-31 10:20:00,27.68,27.68,27.61,27.62,251000.0,23.433,23.433,23.3737,23.3822,251000.0
2014-07-31 10:30:00,27.62,27.62,27.54,27.56,332500.0,23.3822,23.3822,23.3144,23.3314,332500.0
2014-07-31 10:40:00,27.56,27.6,27.55,27.56,186500.0,23.3314,23.3652,23.3229,23.3314,186500.0
2014-07-31 10:50:00,27.56,27.57,27.47,27.47,231500.0,23.3314,23.3398,23.2552,23.2552,231500.0
2014-07-31 11:00:00,27.47,27.51,27.47,27.5,353000.0,23.2552,23.2891,23.2552,23.2806,353000.0
2014-07-31 11:10:00,27.5,27.5,27.47,27.49,104000.0,23.2806,23.2806,23.2552,23.2721,104000.0
2014-07-31 11:20:00,27.49,27.52,27.49,27.49,52500.0,23.2721,23.2975,23.2721,23.2721,52500.0
2014-07-31 11:30:00,27.49,27.5,27.46,27.5,82000.0,23.2721,23.2806,23.2467,23.2806,82000.0
2014-07-31 11:40:00,27.5,27.51,27.45,27.46,71000.0,23.2806,23.2891,23.2383,23.2467,71000.0
2014-07-31 11:50:00,27.46,27.47,27.39,27.4,152000.0,23.2467,23.2552,23.1875,23.1959,152000.0
2014-07-31 12:00:00,27.39,27.43,27.38,27.42,106500.0,23.1875,23.2213,23.179,23.2129,106500.0
2014-07-31 12:10:00,27.43,27.43,27.38,27.39,379000.0,23.2213,23.2213,23.179,23.1875,379000.0
2014-07-31 12:20:00,27.4,27.4,27.37,27.37,162500.0,23.1959,23.1959,23.1705,23.1705,162500.0
2014-07-31 12:30:00,27.38,27.41,27.38,27.4,86500.0,23.179,23.2044,23.179,23.1959,86500.0
2014-07-31 12:40:00,27.4,27.44,27.39,27.44,174000.0,23.1959,23.2298,23.1875,23.2298,174000.0
2014-07-31 12:50:00,27.45,27.45,27.43,27.45,139000.0,23.2383,23.2383,23.2213,23.2383,139000.0
2014-07-31 13:00:00,27.45,27.45,27.43,27.45,73000.0,23.2383,23.2383,23.2213,23.2383,73000.0
2014-07-31 13:10:00,27.45,27.46,27.44,27.46,83500.0,23.2383,23.2467,23.2298,23.2467,83500.0
2014-07-31 13:20:00,27.46,27.46,27.43,27.45,62000.0,23.2467,23.2467,23.2213,23.2383,62000.0
2014-07-31 13:30:00,27.45,27.5,27.45,27.49,61000.0,23.2383,23.2806,23.2383,23.2721,61000.0
2014-07-31 13:40:00,27.49,27.5,27.47,27.49,73500.0,23.2721,23.2806,23.2552,23.2721,73500.0
2014-07-31 13:50:00,27.5,27.51,27.47,27.51,85500.0,23.2806,23.2891,23.2552,23.2891,85500.0
2014-07-31 14:00:00,27.5,27.53,27.5,27.51,121500.0,23.2806,23.306,23.2806,23.2891,121500.0
2014-07-31 14:10:00,27.51,27.51,27.48,27.49,128500.0,23.2891,23.2891,23.2637,23.2721,128500.0
2014-07-31 14:20:00,27.49,27.51,27.49,27.51,79000.0,23.2721,23.2891,23.2721,23.2891,79000.0
2014-07-31 14:30:00,27.51,27.51,27.47,27.48,167000.0,23.2891,23.2891,23.2552,23.2637,167000.0
2014-07-31 14:40:00,27.48,27.48,27.43,27.45,144000.0,23.2637,23.2637,23.2213,23.2383,144000.0
2014-07-31 14:50:00,27.45,27.46,27.42,27.42,119500.0,23.2383,23.2467,23.2129,23.2129,119500.0
2014-07-31 15:00:00,27.42,27.47,27.42,27.44,111000.0,23.2129,23.2552,23.2129,23.2298,111000.0
2014-07-31 15:10:00,27.44,27.45,27.41,27.43,111500.0,23.2298,23.2383,23.2044,23.2213,111500.0
2014-07-31 15:20:00,27.42,27.42,27.39,27.41,158500.0,23.2129,23.2129,23.1875,23.2044,158500.0
2014-07-31 15:30:00,27.41,27.44,27.41,27.43,174000.0,23.2044,23.2298,23.2044,23.2213,174000.0
2014-07-31 15:40:00,27.43,27.44,27.4,27.42,264000.0,23.2213,23.2298,23.1959,23.2129,264000.0
2014-07-31 15:50:00,27.42,27.42,27.36,27.36,644000.0,23.2129,23.2129,23.1621,23.1621,644000.0
2014-08-01 09:30:00,27.32,27.43,27.27,27.43,251500.0,23.1282,23.2213,23.0859,23.2213,251500.0
2014-08-01 09:40:00,27.42,27.43,27.36,27.37,268000.0,23.2129,23.2213,23.1621,23.1705,268000.0
2014-08-01 09:50:00,27.37,27.42,27.36,27.4,666500.0,23.1705,23.2129,23.1621,23.1959,666500.0
2014-08-01 10:00:00,27.41,27.43,27.34,27.35,191500.0,23.2044,23.2213,23.1451,23.1536,191500.0
2014-08-01 10:10:00,27.35,27.36,27.24,27.24,322000.0,23.1536,23.1621,23.0605,23.0605,322000.0
2014-08-01 10:20:00,27.24,27.34,27.24,27.34,251000.0,23.0605,23.1451,23.0605,23.1451,251000.0
2014-08-01 10:30:00,27.34,27.34,27.29,27.33,213500.0,23.1451,23.1451,23.1028,23.1367,213500.0
2014-08-01 10:40:00,27.32,27.34,27.28,27.29,244500.0,23.1282,23.1451,23.0943,23.1028,244500.0
2014-08-01 10:50:00,27.28,27.3,27.27,27.28,77500.0,23.0943,23.1113,23.0859,23.0943,77500.0
2014-08-01 11:00:00,27.28,27.28,27.21,27.21,132500.0,23.0943,23.0943,23.0351,23.0351,132500.0
2014-08-01 11:10:00,27.22,27.22,27.18,27.19,149500.0,23.0435,23.0435,23.0097,23.0181,149500.0
2014-08-01 11:20:00,27.19,27.24,27.19,27.2,88000.0,23.0181,23.0605,23.0181,23.0266,88000.0
2014-08-01 11:30:00,27.21,27.22,27.15,27.16,218500.0,23.0351,23.0435,22.9843,22.9928,218500.0
2014-08-01 11:40:00,27.16,27.17,27.12,27.12,749000.0,22.9928,23.0012,22.9589,22.9589,749000.0
2014-08-01 11:50:00,27.12,27.13,27.09,27.1,728000.0,22.9589,22.9674,22.9335,22.942,728000.0
2014-08-01 12:00:00,27.1,27.12,27.08,27.09,787000.0,22.942,22.9589,22.925,22.9335,787000.0
2014-08-01 12:10:00,27.09,27.13,27.07,27.12,957000.0,22.9335,22.9674,22.9166,22.9589,957000.0
2014-08-01 12:20:00,27.12,27.14,27.11,27.14,449000.0,22.9589,22.9758,22.9504,22.9758,449000.0
2014-08-01 12:30:00,27.14,27.15,27.11,27.11,261500.0,22.9758,22.9843,22.9504,22.9504,261500.0
2014-08-01 12:40:00,27.11,27.15,27.11,27.12,138500.0,22.9504,22.9843,22.9504,22.9589,138500.0
2014-08-01 12:50:00,27.12,27.16,27.1,27.15,1043000.0,22.9589,22.9928,22.942,22.9843,1043000.0
2014-08-01 13:00:00,27.15,27.17,27.12,27.17,209500.0,22.9843,23.0012,22.9589,23.0012,209500.0
2014-08-01 13:10:00,27.17,27.2,27.15,27.19,447500.0,23.0012,23.0266,22.9843,23.0181,447500.0
2014-08-01 13:20:00,27.2,27.26,27.18,27.26,713000.0,23.0266,23.0774,23.0097,23.0774,713000.0
2014-08-01 13:30:00,27.26,27.26,27.21,27.24,297500.0,23.0774,23.0774,23.0351,23.0605,297500.0
2014-08-01 13:40:00,27.24,27.27,27.22,27.27,510000.0,23.0605,23.0859,23.0435,23.0859,510000.0
2014-08-01 13:50:00,27.26,27.28,27.24,27.27,403000.0,23.0774,23.0943,23.0605,23.0859,403000.0
2014-08-01 14:00:00,27.27,27.32,27.25,27.32,1386500.0,23.0859,23.1282,23.0689,23.1282,1386500.0
2014-08-01 14:10:00,27.32,27.34,27.31,27.33,2046000.0,23.1282,23.1451,23.1197,23.1367,2046000.0
2014-08-01 14:20:00,27.33,27.33,27.26,27.26,1005500.0,23.1367,23.1367,23.0774,23.0774,1005500.0
2014-08-01 14:30:00,27.26,27.34,27.26,27.33,390500.0,23.0774,23.1451,23.0774,23.1367,390500.0
2014-08-01 14:40:00,27.33,27.35,27.3,27.31,1359500.0,23.1367,23.1536,23.1113,23.1197,1359500.0
2014-08-01 14:50:00,27.31,27.33,27.3,27.31,420000.0,23.1197,23.1367,23.1113,23.1197,420000.0
2014-08-01 15:00:00,27.31,27.34,27.29,27.33,544500.0,23.1197,23.1451,23.1028,23.1367,544500.0
2014-08-01 15:10:00,27.33,27.34,27.31,27.33,748000.0,23.1367,23.1451,23.1197,23.1367,748000.0
2014-08-01 15:20:00,27.33,27.34,27.29,27.29,1212000.0,23.1367,23.1451,23.1028,23.1028,1212000.0
2014-08-01 15:30:00,27.29,27.31,27.26,27.31,3050000.0,23.1028,23.1197,23.0774,23.1197,3050000.0
2014-08-01 15:40:00,27.31,27.32,27.29,27.31,863500.0,23.1197,23.1282,23.1028,23.1197,863500.0
2014-08-01 15:50:00,27.31,27.32,27.29,27.32,662000.0,23.1197,23.1282,23.1028,23.1282,662000.0
2014-08-04 09:30:00,27.41,27.41,27.32,27.35,277500.0,23.2044,23.2044,23.1282,23.1536,277500.0
2014-08-04 09:40:00,27.35,27.38,27.29,27.3,215500.0,23.1536,23.179,23.1028,23.1113,215500.0
2014-08-04 09:50:00,27.31,27.36,27.3,27.35,220000.0,23.1197,23.1621,23.1113,23.1536,220000.0
2014-08-04 10:00:00,27.35,27.38,27.31,27.33,200000.0,23.1536,23.179,23.1197,23.1367,200000.0
2014-08-04 10:10:00,27.34,27.35,27.26,27.27,167000.0,23.1451,23.1536,23.0774,23.0859,167000.0
2014-08-04 10:20:00,27.26,27.31,27.26,27.26,143500.0,23.0774,23.1197,23.0774,23.0774,143500.0
2014-08-04 10:30:00,27.26,27.29,27.22,27.23,359000.0,23.0774,23.1028,23.0435,23.052,359000.0
2014-08-04 10:40:00,27.23,27.24,27.19,27.22,155500.0,23.052,23.0605,23.0181,23.0435,155500.0
2014-08-04 10:50:00,27.21,27.23,27.14,27.17,116500.0,23.0351,23.052,22.9758,23.0012,116500.0
2014-08-04 11:00:00,27.17,27.2,27.14,27.2,103000.0,23.0012,23.0266,22.9758,23.0266,103000.0
2014-08-04 11:10:00,27.2,27.23,27.18,27.21,96500.0,23.0266,23.052,23.0097,23.0351,96500.0
2014-08-04 11:20:00,27.21,27.24,27.2,27.23,102500.0,23.0351,23.0605,23.0266,23.052,102500.0
2014-08-04 11:30:00,27.24,27.26,27.22,27.25,40000.0,23.0605,23.0774,23.0435,23.0689,40000.0
2014-08-04 11:40:00,27.24,27.26,27.2,27.25,61000.0,23.0605,23.0774,23.0266,23.0689,61000.0
2014-08-04 11:50:00,27.25,27.26,27.23,27.25,49000.0,23.0689,23.0774,23.052,23.0689,49000.0
2014-08-04 12:00:00,27.25,27.26,27.23,27.24,45000.0,23.0689,23.0774,23.052,23.0605,45000.0
2014-08-04 12:10:00,27.24,27.25,27.22,27.25,147000.0,23.0605,23.0689,23.0435,23.0689,147000.0
2014-08-04 12:20:00,27.25,27.28,27.25,27.27,54500.0,23.0689,23.0943,23.0689,23.0859,54500.0
2014-08-04 12:30:00,27.27,27.27,27.26,27.26,35500.0,23.0859,23.0859,23.0774,23.0774,35500.0
2014-08-04 12:40:00,27.26,27.27,27.24,27.25,57000.0,23.0774,23.0859,23.0605,23.0689,57000.0
2014-08-04 12:50:00,27.25,27.28,27.25,27.28,56000.0,23.0689,23.0943,23.0689,23.0943,56000.0
2014-08-04 13:00:00,27.28,27.29,27.27,27.29,40000.0,23.0943,23.1028,23.0859,23.1028,40000.0
2014-08-04 13:10:00,27.28,27.28,27.26,27.27,39500.0,23.0943,23.0943,23.0774,23.0859,39500.0
2014-08-04 13:20:00,27.27,27.31,27.27,27.29,67500.0,23.0859,23.1197,23.0859,23.1028,67500.0
2014-08-04 13:30:00,27.29,27.35,27.28,27.34,87000.0,23.1028,23.1536,23.0943,23.1451,87000.0
2014-08-04 13:40:00,27.34,27.38,27.33,27.38,93500.0,23.1451,23.179,23.1367,23.179,93500.0
2014-08-04 13:50:00,27.38,27.39,27.36,27.37,55500.0,23.179,23.1875,23.1621,23.1705,55500.0
2014-08-04 14:00:00,27.37,27.38,27.36,27.36,166000.0,23.1705,23.179,23.1621,23.1621,166000.0
2014-08-04 14:10:00,27.36,27.37,27.36,27.37,54000.0,23.1621,23.1705,23.1621,23.1705,54000.0
2014-08-04 14:20:00,27.37,27.37,27.36,27.37,150000.0,23.1705,23.1705,23.1621,23.1705,150000.0
2014-08-04 14:30:00,27.37,27.4,27.37,27.4,90500.0,23.1705,23.1959,23.1705,23.1959,90500.0
2014-08-04 14:40:00,27.4,27.43,27.39,27.43,119000.0,23.1959,23.2213,23.1875,23.2213,119000.0
2014-08-04 14:50:00,27.43,27.44,27.42,27.42,96500.0,23.2213,23.2298,23.2129,23.2129,96500.0
2014-08-04 15:00:00,27.42,27.42,27.41,27.42,91000.0,23.2129,23.2129,23.2044,23.2129,91000.0
2014-08-04 15:10:00,27.42,27.46,27.42,27.46,100500.0,23.2129,23.2467,23.2129,23.2467,100500.0
2014-08-04 15:20:00,27.45,27.46,27.43,27.45,103500.0,23.2383,23.2467,23.2213,23.2383,103500.0
2014-08-04 15:30:00,27.45,27.49,27.45,27.48,190500.0,23.2383,23.2721,23.2383,23.2637,190500.0
2014-08-04 15:40:00,27.48,27.49,27.47,27.48,67500.0,23.2637,23.2721,23.2552,23.2637,67500.0
2014-08-04 15:50:00,27.48,27.48,27.46,27.46,364500.0,23.2637,23.2637,23.2467,23.2467,364500.0
2014-08-05 09:30:00,27.34,27.4,27.3,27.39,128500.0,23.1451,23.1959,23.1113,23.1875,128500.0
2014-08-05 09:40:00,27.42,27.43,27.37,27.37,127000.0,23.2129,23.2213,23.1705,23.1705,127000.0
2014-08-05 09:50:00,27.37,27.38,27.32,27.37,168500.0,23.1705,23.179,23.1282,23.1705,168500.0
2014-08-05 10:00:00,27.38,27.4,27.34,27.39,128500.0,23.179,23.1959,23.1451,23.1875,128500.0
2014-08-05 10:10:00,27.39,27.44,27.39,27.43,513000.0,23.1875,23.2298,23.1875,23.2213,513000.0
2014-08-05 10:20:00,27.42,27.47,27.42,27.47,540000.0,23.2129,23.2552,23.2129,23.2552,540000.0
2014-08-05 10:30:00,27.47,27.52,27.46,27.5,103000.0,23.2552,23.2975,23.2467,23.2806,103000.0
2014-08-05 10:40:00,27.51,27.52,27.49,27.52,99500.0,23.2891,23.2975,23.2721,23.2975,99500.0
2014-08-05 10:50:00,27.52,27.52,27.46,27.48,88000.0,23.2975,23.2975,23.2467,23.2637,88000.0
2014-08-05 11:00:00,27.49,27.49,27.45,27.46,84500.0,23.2721,23.2721,23.2383,23.2467,84500.0
2014-08-05 11:10:00,27.46,27.53,27.45,27.52,70500.0,23.2467,23.306,23.2383,23.2975,70500.0
2014-08-05 11:20:00,27.51,27.54,27.49,27.5,39500.0,23.2891,23.3144,23.2721,23.2806,39500.0
2014-08-05 11:30:00,27.5,27.5,27.47,27.49,20000.0,23.2806,23.2806,23.2552,23.2721,20000.0
2014-08-05 11:40:00,27.48,27.49,27.45,27.45,29500.0,23.2637,23.2721,23.2383,23.2383,29500.0
2014-08-05 11:50:00,27.45,27.48,27.45,27.46,30500.0,23.2383,23.2637,23.2383,23.2467,30500.0
2014-08-05 12:00:00,27.46,27.48,27.45,27.46,96000.0,23.2467,23.2637,23.2383,23.2467,96000.0
2014-08-05 12:10:00,27.46,27.47,27.46,27.47,40000.0,23.2467,23.2552,23.2467,23.2552,40000.0
2014-08-05 12:20:00,27.46,27.47,27.41,27.43,44000.0,23.2467,23.2552,23.2044,23.2213,44000.0
2014-08-05 12:30:00,27.44,27.44,27.39,27.4,39500.0,23.2298,23.2298,23.1875,23.1959,39500.0
2014-08-05 12:40:00,27.4,27.43,27.4,27.42,85000.0,23.1959,23.2213,23.1959,23.2129,85000.0
2014-08-05 12:50:00,27.42,27.44,27.41,27.43,24500.0,23.2129,23.2298,23.2044,23.2213,24500.0
2014-08-05 13:00:00,27.43,27.44,27.41,27.42,15500.0,23.2213,23.2298,23.2044,23.2129,15500.0
2014-08-05 13:10:00,27.42,27.44,27.41,27.44,39500.0,23.2129,23.2298,23.2044,23.2298,39500.0
2014-08-05 13:20:00,27.45,27.45,27.43,27.44,25500.0,23.2383,23.2383,23.2213,23.2298,25500.0
2014-08-05 13:30:00,27.43,27.43,27.32,27.33,100000.0,23.2213,23.2213,23.1282,23.1367,100000.0
2014-08-05 13:40:00,27.31,27.35,27.26,27.31,177500.0,23.1197,23.1536,23.0774,23.1197,177500.0
2014-08-05 13:50:00,27.3,27.32,27.27,27.29,85500.0,23.1113,23.1282,23.0859,23.1028,85500.0
2014-08-05 14:00:00,27.28,27.29,27.21,27.21,212500.0,23.0943,23.1028,23.0351,23.0351,212500.0
2014-08-05 14:10:00,27.22,27.28,27.22,27.28,87500.0,23.0435,23.0943,23.0435,23.0943,87500.0
2014-08-05 14:20:00,27.27,27.31,27.26,27.3,69500.0,23.0859,23.1197,23.0774,23.1113,69500.0
2014-08-05 14:30:00,27.31,27.34,27.3,27.31,67500.0,23.1197,23.1451,23.1113,23.1197,67500.0
2014-08-05 14:40:00,27.32,27.33,27.3,27.31,84000.0,23.1282,23.1367,23.1113,23.1197,84000.0
2014-08-05 14:50:00,27.31,27.32,27.29,27.29,90000.0,23.1197,23.1282,23.1028,23.1028,90000.0
2014-08-05 15:00:00,27.29,27.29,27.25,27.25,65500.0,23.1028,23.1028,23.0689,23.0689,65500.0
2014-08-05 15:10:00,27.25,27.29,27.24,27.29,130000.0,23.0689,23.1028,23.0605,23.1028,130000.0
2014-08-05 15:20:00,27.29,27.31,27.28,27.28,85000.0,23.1028,23.1197,23.0943,23.0943,85000.0
2014-08-05 15:30:00,27.29,27.36,27.28,27.33,142000.0,23.1028,23.1621,23.0943,23.1367,142000.0
2014-08-05 15:40:00,27.33,27.35,27.32,27.33,120500.0,23.1367,23.1536,23.1282,23.1367,120500.0
2014-08-05 15:50:00,27.33,27.35,27.32,27.34,252000.0,23.1367,23.1536,23.1282,23.1451,252000.0
2014-08-06 09:30:00,27.2,27.27,27.19,27.25,119500.0,23.0266,23.0859,23.0181,23.0689,119500.0
2014-08-06 09:40:00,27.25,27.39,27.24,27.37,99500.0,23.0689,23.1875,23.0605,23.1705,99500.0
2014-08-06 09:50:00,27.37,27.38,27.32,27.34,401500.0,23.1705,23.179,23.1282,23.1451,401500.0
2014-08-06 10:00:00,27.35,27.41,27.35,27.4,221000.0,23.1536,23.2044,23.1536,23.1959,221000.0
2014-08-06 10:10:00,27.41,27.41,27.34,27.35,63500.0,23.2044,23.2044,23.1451,23.1536,63500.0
2014-08-06 10:20:00,27.34,27.4,27.33,27.4,127500.0,23.1451,23.1959,23.1367,23.1959,127500.0
2014-08-06 10:30:00,27.43,27.43,27.37,27.39,107000.0,23.2213,23.2213,23.1705,23.1875,107000.0
2014-08-06 10:40:00,27.39,27.4,27.36,27.38,76500.0,23.1875,23.1959,23.1621,23.179,76500.0
2014-08-06 10:50:00,27.38,27.46,27.38,27.46,210500.0,23.179,23.2467,23.179,23.2467,210500.0
2014-08-06 11:00:00,27.45,27.47,27.43,27.43,38500.0,23.2383,23.2552,23.2213,23.2213,38500.0
2014-08-06 11:10:00,27.44,27.44,27.41,27.42,33500.0,23.2298,23.2298,23.2044,23.2129,33500.0
2014-08-06 11:20:00,27.42,27.43,27.4,27.4,47000.0,23.2129,23.2213,23.1959,23.1959,47000.0
2014-08-06 11:30:00,27.4,27.44,27.4,27.42,43000.0,23.1959,23.2298,23.1959,23.2129,43000.0
2014-08-06 11:40:00,27.43,27.49,27.43,27.46,64500.0,23.2213,23.2721,23.2213,23.2467,64500.0
2014-08-06 11:50:00,27.46,27.48,27.46,27.48,65500.0,23.2467,23.2637,23.2467,23.2637,65500.0
2014-08-06 12:00:00,27.48,27.5,27.48,27.48,71000.0,23.2637,23.2806,23.2637,23.2637,71000.0
2014-08-06 12:10:00,27.47,27.47,27.42,27.43,56000.0,23.2552,23.2552,23.2129,23.2213,56000.0
2014-08-06 12:20:00,27.42,27.47,27.42,27.44,38500.0,23.2129,23.2552,23.2129,23.2298,38500.0
2014-08-06 12:30:00,27.45,27.48,27.44,27.47,40000.0,23.2383,23.2637,23.2298,23.2552,40000.0
2014-08-06 12:40:00,27.47,27.47,27.42,27.42,38000.0,23.2552,23.2552,23.2129,23.2129,38000.0
2014-08-06 12:50:00,27.43,27.44,27.42,27.42,29000.0,23.2213,23.2298,23.2129,23.2129,29000.0
2014-08-06 13:00:00,27.42,27.43,27.38,27.39,57500.0,23.2129,23.2213,23.179,23.1875,57500.0
2014-08-06 13:10:00,27.39,27.41,27.39,27.41,48500.0,23.1875,23.2044,23.1875,23.2044,48500.0
2014-08-06 13:20:00,27.4,27.42,27.39,27.39,23000.0,23.1959,23.2129,23.1875,23.1875,23000.0
2014-08-06 13:30:00,27.39,27.41,27.38,27.41,48000.0,23.1875,23.2044,23.179,23.2044,48000.0
2014-08-06 13:40:00,27.41,27.41,27.37,27.37,27000.0,23.2044,23.2044,23.1705,23.1705,27000.0
2014-08-06 13:50:00,27.38,27.38,27.35,27.35,572000.0,23.179,23.179,23.1536,23.1536,572000.0
2014-08-06 14:00:00,27.35,27.38,27.34,27.37,233000.0,23.1536,23.179,23.1451,23.1705,233000.0
2014-08-06 14:10:00,27.36,27.38,27.35,27.38,33000.0,23.1621,23.179,23.1536,23.179,33000.0
2014-08-06 14:20:00,27.37,27.39,27.37,27.39,13500.0,23.1705,23.1875,23.1705,23.1875,13500.0
2014-08-06 14:30:00,27.38,27.38,27.36,27.38,48000.0,23.179,23.179,23.1621,23.179,48000.0
2014-08-06 14:40:00,27.38,27.4,27.37,27.39,54500.0,23.179,23.1959,23.1705,23.1875,54500.0
2014-08-06 14:50:00,27.39,27.41,27.38,27.39,109500.0,23.1875,23.2044,23.179,23.1875,109500.0
2014-08-06 15:00:00,27.39,27.41,27.38,27.39,102000.0,23.1875,23.2044,23.179,23.1875,102000.0
2014-08-06 15:10:00,27.39,27.39,27.37,27.39,120000.0,23.1875,23.1875,23.1705,23.1875,120000.0
2014-08-06 15:20:00,27.38,27.39,27.38,27.38,63000.0,23.179,23.1875,23.179,23.179,63000.0
2014-08-06 15:30:00,27.37,27.38,27.36,27.37,63500.0,23.1705,23.179,23.1621,23.1705,63500.0
2014-08-06 15:40:00,27.37,27.39,27.37,27.38,99000.0,23.1705,23.1875,23.1705,23.179,99000.0
2014-08-06 15:50:00,27.38,27.39,27.36,27.37,224000.0,23.179,23.1875,23.1621,23.1705,224000.0
2014-08-07 09:30:00,27.46,27.53,27.46,27.47,143000.0,23.2467,23.306,23.2467,23.2552,143000.0
2014-08-07 09:40:00,27.45,27.47,27.4,27.4,56000.0,23.2383,23.2552,23.1959,23.1959,56000.0
2014-08-07 09:50:00,27.41,27.49,27.41,27.46,59500.0,23.2044,23.2721,23.2044,23.2467,59500.0
2014-08-07 10:00:00,27.47,27.51,27.44,27.46,101500.0,23.2552,23.2891,23.2298,23.2467,101500.0
2014-08-07 10:10:00,27.46,27.49,27.44,27.45,69500.0,23.2467,23.2721,23.2298,23.2383,69500.0
2014-08-07 10:20:00,27.45,27.48,27.44,27.46,368000.0,23.2383,23.2637,23.2298,23.2467,368000.0
2014-08-07 10:30:00,27.46,27.51,27.44,27.49,473500.0,23.2467,23.2891,23.2298,23.2721,473500.0
2014-08-07 10:40:00,27.49,27.5,27.42,27.42,58000.0,23.2721,23.2806,23.2129,23.2129,58000.0
2014-08-07 10:50:00,27.41,27.42,27.36,27.41,91000.0,23.2044,23.2129,23.1621,23.2044,91000.0
2014-08-07 11:00:00,27.41,27.41,27.34,27.37,116000.0,23.2044,23.2044,23.1451,23.1705,116000.0
2014-08-07 11:10:00,27.37,27.37,27.32,27.35,145500.0,23.1705,23.1705,23.1282,23.1536,145500.0
2014-08-07 11:20:00,27.34,27.38,27.34,27.35,567500.0,23.1451,23.179,23.1451,23.1536,567500.0
2014-08-07 11:30:00,27.35,27.38,27.34,27.36,96500.0,23.1536,23.179,23.1451,23.1621,96500.0
2014-08-07 11:40:00,27.34,27.35,27.29,27.31,63000.0,23.1451,23.1536,23.1028,23.1197,63000.0
2014-08-07 11:50:00,27.31,27.33,27.29,27.32,142500.0,23.1197,23.1367,23.1028,23.1282,142500.0
2014-08-07 12:00:00,27.32,27.34,27.3,27.33,61000.0,23.1282,23.1451,23.1113,23.1367,61000.0
2014-08-07 12:10:00,27.33,27.33,27.29,27.29,132000.0,23.1367,23.1367,23.1028,23.1028,132000.0
2014-08-07 12:20:00,27.3,27.33,27.28,27.3,76500.0,23.1113,23.1367,23.0943,23.1113,76500.0
2014-08-07 12:30:00,27.3,27.3,27.26,27.28,58000.0,23.1113,23.1113,23.0774,23.0943,58000.0
2014-08-07 12:40:00,27.28,27.31,27.27,27.31,48000.0,23.0943,23.1197,23.0859,23.1197,48000.0
2014-08-07 12:50:00,27.31,27.33,27.29,27.31,59500.0,23.1197,23.1367,23.1028,23.1197,59500.0
2014-08-07 13:00:00,27.31,27.36,27.31,27.36,59000.0,23.1197,23.1621,23.1197,23.1621,59000.0
2014-08-07 13:10:00,27.37,27.37,27.34,27.35,40000.0,23.1705,23.1705,23.1451,23.1536,40000.0
2014-08-07 13:20:00,27.34,27.37,27.33,27.36,47500.0,23.1451,23.1705,23.1367,23.1621,47500.0
2014-08-07 13:30:00,27.36,27.39,27.35,27.39,38500.0,23.1621,23.1875,23.1536,23.1875,38500.0
2014-08-07 13:40:00,27.39,27.4,27.38,27.38,57500.0,23.1875,23.1959,23.179,23.179,57500.0
2014-08-07 13:50:00,27.38,27.39,27.37,27.39,27500.0,23.179,23.1875,23.1705,23.1875,27500.0
2014-08-07 14:00:00,27.38,27.38,27.35,27.37,58000.0,23.179,23.179,23.1536,23.1705,58000.0
2014-08-07 14:10:00,27.37,27.37,27.33,27.35,47500.0,23.1705,23.1705,23.1367,23.1536,47500.0
2014-08-07 14:20:00,27.34,27.34,27.31,27.33,50500.0,23.1451,23.1451,23.1197,23.1367,50500.0
2014-08-07 14:30:00,27.31,27.32,27.29,27.29,74500.0,23.1197,23.1282,23.1028,23.1028,74500.0
2014-08-07 14:40:00,27.29,27.32,27.29,27.3,38000.0,23.1028,23.1282,23.1028,23.1113,38000.0
2014-08-07 14:50:00,27.3,27.31,27.26,27.26,53000.0,23.1113,23.1197,23.0774,23.0774,53000.0
2014-08-07 15:00:00,27.27,27.29,27.24,27.24,64000.0,23.0859,23.1028,23.0605,23.0605,64000.0
2014-08-07 15:10:00,27.25,27.26,27.22,27.24,71500.0,23.0689,23.0774,23.0435,23.0605,71500.0
2014-08-07 15:20:00,27.24,27.24,27.2,27.21,67000.0,23.0605,23.0605,23.0266,23.0351,67000.0
2014-08-07 15:30:00,27.22,27.25,27.21,27.24,71000.0,23.0435,23.0689,23.0351,23.0605,71000.0
2014-08-07 15:40:00,27.25,27.26,27.23,27.25,94500.0,23.0689,23.0774,23.052,23.0689,94500.0
2014-08-07 15:50:00,27.25,27.29,27.25,27.27,236500.0,23.0689,23.1028,23.0689,23.0859,236500.0
2014-08-08 09:30:00,27.3,27.33,27.28,27.29,112000.0,23.1113,23.1367,23.0943,23.1028,112000.0
2014-08-08 09:40:00,27.26,27.29,27.24,27.29,67000.0,23.0774,23.1028,23.0605,23.1028,67000.0
2014-08-08 09:50:00,27.31,27.35,27.29,27.32,58500.0,23.1197,23.1536,23.1028,23.1282,58500.0
2014-08-08 10:00:00,27.33,27.38,27.28,27.35,84000.0,23.1367,23.179,23.0943,23.1536,84000.0
2014-08-08 10:10:00,27.35,27.36,27.3,27.32,64500.0,23.1536,23.1621,23.1113,23.1282,64500.0
2014-08-08 10:20:00,27.31,27.31,27.27,27.28,32500.0,23.1197,23.1197,23.0859,23.0943,32500.0
2014-08-08 10:30:00,27.27,27.31,27.26,27.31,52500.0,23.0859,23.1197,23.0774,23.1197,52500.0
2014-08-08 10:40:00,27.32,27.35,27.3,27.32,73000.0,23.1282,23.1536,23.1113,23.1282,73000.0
2014-08-08 10:50:00,27.32,27.33,27.31,27.32,20500.0,23.1282,23.1367,23.1197,23.1282,20500.0
2014-08-08 11:00:00,27.31,27.37,27.31,27.35,51500.0,23.1197,23.1705,23.1197,23.1536,51500.0
2014-08-08 11:10:00,27.36,27.4,27.36,27.39,108500.0,23.1621,23.1959,23.1621,23.1875,108500.0
2014-08-08 11:20:00,27.37,27.41,27.37,27.4,86000.0,23.1705,23.2044,23.1705,23.1959,86000.0
2014-08-08 11:30:00,27.41,27.42,27.4,27.41,67000.0,23.2044,23.2129,23.1959,23.2044,67000.0
2014-08-08 11:40:00,27.41,27.41,27.39,27.39,19000.0,23.2044,23.2044,23.1875,23.1875,19000.0
2014-08-08 11:50:00,27.39,27.41,27.38,27.41,79500.0,23.1875,23.2044,23.179,23.2044,79500.0
2014-08-08 12:00:00,27.41,27.41,27.38,27.39,87500.0,23.2044,23.2044,23.179,23.1875,87500.0
2014-08-08 12:10:00,27.39,27.4,27.38,27.39,66000.0,23.1875,23.1959,23.179,23.1875,66000.0
2014-08-08 12:20:00,27.39,27.4,27.37,27.37,18000.0,23.1875,23.1959,23.1705,23.1705,18000.0
2014-08-08 12:30:00,27.37,27.38,27.36,27.38,24500.0,23.1705,23.179,23.1621,23.179,24500.0
2014-08-08 12:40:00,27.38,27.39,27.37,27.38,12000.0,23.179,23.1875,23.1705,23.179,12000.0
2014-08-08 12:50:00,27.37,27.39,27.37,27.38,19000.0,23.1705,23.1875,23.1705,23.179,19000.0
2014-08-08 13:00:00,27.38,27.4,27.38,27.4,27000.0,23.179,23.1959,23.179,23.1959,27000.0
2014-08-08 13:10:00,27.4,27.44,27.39,27.44,88000.0,23.1959,23.2298,23.1875,23.2298,88000.0
2014-08-08 13:20:00,27.44,27.51,27.44,27.51,97000.0,23.2298,23.2891,23.2298,23.2891,97000.0
2014-08-08 13:30:00,27.5,27.5,27.48,27.5,75500.0,23.2806,23.2806,23.2637,23.2806,75500.0
2014-08-08 13:40:00,27.5,27.53,27.5,27.52,90000.0,23.2806,23.306,23.2806,23.2975,90000.0
2014-08-08 13:50:00,27.52,27.52,27.5,27.52,35000.0,23.2975,23.2975,23.2806,23.2975,35000.0
2014-08-08 14:00:00,27.51,27.54,27.51,27.51,100500.0,23.2891,23.3144,23.2891,23.2891,100500.0
2014-08-08 14:10:00,27.51,27.52,27.49,27.49,13500.0,23.2891,23.2975,23.2721,23.2721,13500.0
2014-08-08 14:20:00,27.49,27.52,27.49,27.52,28500.0,23.2721,23.2975,23.2721,23.2975,28500.0
2014-08-08 14:30:00,27.52,27.53,27.51,27.53,22000.0,23.2975,23.306,23.2891,23.306,22000.0
2014-08-08 14:40:00,27.53,27.53,27.51,27.52,77500.0,23.306,23.306,23.2891,23.2975,77500.0
2014-08-08 14:50:00,27.52,27.53,27.5,27.5,114500.0,23.2975,23.306,23.2806,23.2806,114500.0
2014-08-08 15:00:00,27.5,27.51,27.5,27.51,13500.0,23.2806,23.2891,23.2806,23.2891,13500.0
2014-08-08 15:10:00,27.5,27.52,27.5,27.52,64500.0,23.2806,23.2975,23.2806,23.2975,64500.0
2014-08-08 15:20:00,27.51,27.55,27.51,27.55,143500.0,23.2891,23.3229,23.2891,23.3229,143500.0
2014-08-08 15:30:00,27.55,27.56,27.55,27.56,168000.0,23.3229,23.3314,23.3229,23.3314,168000.0
2014-08-08 15:40:00,27.56,27.56,27.54,27.55,262000.0,23.3314,23.3314,23.3144,23.3229,262000.0
2014-08-08 15:50:00,27.55,27.56,27.54,27.55,271000.0,23.3229,23.3314,23.3144,23.3229,271000.0
2014-08-11 09:30:00,27.67,27.69,27.63,27.68,162000.0,23.4245,23.4414,23.3906,23.433,162000.0
2014-08-11 09:40:00,27.66,27.67,27.63,27.64,64500.0,23.416,23.4245,23.3906,23.3991,64500.0
2014-08-11 09:50:00,27.65,27.72,27.64,27.7,120500.0,23.4076,23.4668,23.3991,23.4499,120500.0
2014-08-11 10:00:00,27.71,27.75,27.69,27.75,153500.0,23.4584,23.4922,23.4414,23.4922,153500.0
2014-08-11 10:10:00,27.75,27.77,27.72,27.73,240000.0,23.4922,23.5092,23.4668,23.4753,240000.0
2014-08-11 10:20:00,27.73,27.76,27.73,27.74,78000.0,23.4753,23.5007,23.4753,23.4838,78000.0
2014-08-11 10:30:00,27.73,27.78,27.73,27.77,92000.0,23.4753,23.5176,23.4753,23.5092,92000.0
2014-08-11 10:40:00,27.77,27.77,27.75,27.76,82000.0,23.5092,23.5092,23.4922,23.5007,82000.0
2014-08-11 10:50:00,27.77,27.77,27.73,27.74,77000.0,23.5092,23.5092,23.4753,23.4838,77000.0
2014-08-11 11:00:00,27.73,27.75,27.72,27.75,51500.0,23.4753,23.4922,23.4668,23.4922,51500.0
2014-08-11 11:10:00,27.75,27.82,27.74,27.82,122000.0,23.4922,23.5515,23.4838,23.5515,122000.0
2014-08-11 11:20:00,27.81,27.83,27.8,27.82,171500.0,23.543,23.56,23.5346,23.5515,171500.0
2014-08-11 11:30:00,27.82,27.82,27.78,27.78,45500.0,23.5515,23.5515,23.5176,23.5176,45500.0
2014-08-11 11:40:00,27.79,27.81,27.78,27.79,42000.0,23.5261,23.543,23.5176,23.5261,42000.0
2014-08-11 11:50:00,27.8,27.8,27.78,27.78,54000.0,23.5346,23.5346,23.5176,23.5176,54000.0
2014-08-11 12:00:00,27.78,27.79,27.75,27.76,51500.0,23.5176,23.5261,23.4922,23.5007,51500.0
2014-08-11 12:10:00,27.76,27.77,27.75,27.76,54000.0,23.5007,23.5092,23.4922,23.5007,54000.0
2014-08-11 12:20:00,27.76,27.77,27.75,27.75,46000.0,23.5007,23.5092,23.4922,23.4922,46000.0
2014-08-11 12:30:00,27.76,27.77,27.74,27.76,89000.0,23.5007,23.5092,23.4838,23.5007,89000.0
2014-08-11 12:40:00,27.76,27.77,27.75,27.75,52500.0,23.5007,23.5092,23.4922,23.4922,52500.0
2014-08-11 12:50:00,27.75,27.76,27.74,27.74,64500.0,23.4922,23.5007,23.4838,23.4838,64500.0
2014-08-11 13:00:00,27.74,27.75,27.74,27.75,35500.0,23.4838,23.4922,23.4838,23.4922,35500.0
2014-08-11 13:10:00,27.75,27.76,27.74,27.75,40500.0,23.4922,23.5007,23.4838,23.4922,40500.0
2014-08-11 13:20:00,27.75,27.75,27.71,27.71,100000.0,23.4922,23.4922,23.4584,23.4584,100000.0
2014-08-11 13:30:00,27.71,27.73,27.71,27.72,75500.0,23.4584,23.4753,23.4584,23.4668,75500.0
2014-08-11 13:40:00,27.72,27.73,27.7,27.71,63500.0,23.4668,23.4753,23.4499,23.4584,63500.0
2014-08-11 13:50:00,27.72,27.72,27.66,27.69,288000.0,23.4668,23.4668,23.416,23.4414,288000.0
2014-08-11 14:00:00,27.68,27.69,27.66,27.68,68500.0,23.433,23.4414,23.416,23.433,68500.0
2014-08-11 14:10:00,27.69,27.7,27.67,27.69,75500.0,23.4414,23.4499,23.4245,23.4414,75500.0
2014-08-11 14:20:00,27.69,27.69,27.67,27.67,57000.0,23.4414,23.4414,23.4245,23.4245,57000.0
2014-08-11 14:30:00,27.67,27.68,27.66,27.68,47500.0,23.4245,23.433,23.416,23.433,47500.0
2014-08-11 14:40:00,27.67,27.68,27.67,27.67,134000.0,23.4245,23.433,23.4245,23.4245,134000.0
2014-08-11 14:50:00,27.67,27.68,27.66,27.67,41500.0,23.4245,23.433,23.416,23.4245,41500.0
2014-08-11 15:00:00,27.68,27.71,27.67,27.7,104000.0,23.433,23.4584,23.4245,23.4499,104000.0
2014-08-11 15:10:00,27.69,27.7,27.69,27.7,39000.0,23.4414,23.4499,23.4414,23.4499,39000.0
2014-08-11 15:20:00,27.7,27.7,27.68,27.68,52500.0,23.4499,23.4499,23.433,23.433,52500.0
2014-08-11 15:30:00,27.68,27.7,27.67,27.69,77000.0,23.433,23.4499,23.4245,23.4414,77000.0
2014-08-11 15:40:00,27.69,27.69,27.66,27.66,80000.0,23.4414,23.4414,23.416,23.416,80000.0
2014-08-11 15:50:00,27.67,27.69,27.67,27.67,142000.0,23.4245,23.4414,23.4245,23.4245,142000.0
2014-08-12 09:30:00,27.6,27.7,27.59,27.7,135500.0,23.3652,23.4499,23.3568,23.4499,135500.0
2014-08-12 09:40:00,27.71,27.74,27.7,27.74,152000.0,23.4584,23.4838,23.4499,23.4838,152000.0
2014-08-12 09:50:00,27.74,27.75,27.7,27.75,46500.0,23.4838,23.4922,23.4499,23.4922,46500.0
2014-08-12 10:00:00,27.75,27.76,27.7,27.71,54500.0,23.4922,23.5007,23.4499,23.4584,54500.0
2014-08-12 10:10:00,27.69,27.72,27.68,27.72,89500.0,23.4414,23.4668,23.433,23.4668,89500.0
2014-08-12 10:20:00,27.73,27.75,27.71,27.73,39000.0,23.4753,23.4922,23.4584,23.4753,39000.0
2014-08-12 10:30:00,27.73,27.73,27.69,27.71,101500.0,23.4753,23.4753,23.4414,23.4584,101500.0
2014-08-12 10:40:00,27.7,27.72,27.65,27.65,135000.0,23.4499,23.4668,23.4076,23.4076,135000.0
2014-08-12 10:50:00,27.65,27.66,27.64,27.64,46000.0,23.4076,23.416,23.3991,23.3991,46000.0
2014-08-12 11:00:00,27.64,27.64,27.56,27.57,310500.0,23.3991,23.3991,23.3314,23.3398,310500.0
2014-08-12 11:10:00,27.57,27.59,27.57,27.58,47000.0,23.3398,23.3568,23.3398,23.3483,47000.0
2014-08-12 11:20:00,27.58,27.59,27.57,27.59,64000.0,23.3483,23.3568,23.3398,23.3568,64000.0
2014-08-12 11:30:00,27.59,27.6,27.59,27.6,28500.0,23.3568,23.3652,23.3568,23.3652,28500.0
2014-08-12 11:40:00,27.6,27.61,27.58,27.59,47500.0,23.3652,23.3737,23.3483,23.3568,47500.0
2014-08-12 11:50:00,27.59,27.6,27.58,27.59,41500.0,23.3568,23.3652,23.3483,23.3568,41500.0
2014-08-12 12:00:00,27.59,27.6,27.57,27.59,67000.0,23.3568,23.3652,23.3398,23.3568,67000.0
2014-08-12 12:10:00,27.59,27.61,27.59,27.6,38500.0,23.3568,23.3737,23.3568,23.3652,38500.0
2014-08-12 12:20:00,27.6,27.61,27.58,27.59,68500.0,23.3652,23.3737,23.3483,23.3568,68500.0
2014-08-12 12:30:00,27.59,27.63,27.59,27.62,38000.0,23.3568,23.3906,23.3568,23.3822,38000.0
2014-08-12 12:40:00,27.62,27.64,27.61,27.61,88500.0,23.3822,23.3991,23.3737,23.3737,88500.0
2014-08-12 12:50:00,27.61,27.61,27.6,27.6,70000.0,23.3737,23.3737,23.3652,23.3652,70000.0
2014-08-12 13:00:00,27.6,27.61,27.6,27.61,115500.0,23.3652,23.3737,23.3652,23.3737,115500.0
2014-08-12 13:10:00,27.61,27.62,27.59,27.59,42000.0,23.3737,23.3822,23.3568,23.3568,42000.0
2014-08-12 13:20:00,27.6,27.6,27.56,27.58,139500.0,23.3652,23.3652,23.3314,23.3483,139500.0
2014-08-12 13:30:00,27.58,27.58,27.54,27.55,78000.0,23.3483,23.3483,23.3144,23.3229,78000.0
2014-08-12 13:40:00,27.55,27.55,27.53,27.54,53500.0,23.3229,23.3229,23.306,23.3144,53500.0
2014-08-12 13:50:00,27.54,27.56,27.53,27.54,40000.0,23.3144,23.3314,23.306,23.3144,40000.0
2014-08-12 14:00:00,27.54,27.54,27.5,27.5,107500.0,23.3144,23.3144,23.2806,23.2806,107500.0
2014-08-12 14:10:00,27.5,27.51,27.48,27.49,133500.0,23.2806,23.2891,23.2637,23.2721,133500.0
2014-08-12 14:20:00,27.5,27.5,27.46,27.47,183500.0,23.2806,23.2806,23.2467,23.2552,183500.0
2014-08-12 14:30:00,27.47,27.5,27.46,27.5,85500.0,23.2552,23.2806,23.2467,23.2806,85500.0
2014-08-12 14:40:00,27.49,27.5,27.47,27.48,46500.0,23.2721,23.2806,23.2552,23.2637,46500.0
2014-08-12 14:50:00,27.48,27.5,27.48,27.48,93500.0,23.2637,23.2806,23.2637,23.2637,93500.0
2014-08-12 15:00:00,27.48,27.5,27.48,27.5,37000.0,23.2637,23.2806,23.2637,23.2806,37000.0
2014-08-12 15:10:00,27.51,27.52,27.5,27.51,76500.0,23.2891,23.2975,23.2806,23.2891,76500.0
2014-08-12 15:20:00,27.51,27.52,27.5,27.51,31000.0,23.2891,23.2975,23.2806,23.2891,31000.0
2014-08-12 15:30:00,27.51,27.54,27.5,27.53,59000.0,23.2891,23.3144,23.2806,23.306,59000.0
2014-08-12 15:40:00,27.54,27.57,27.54,27.56,617500.0,23.3144,23.3398,23.3144,23.3314,617500.0
2014-08-12 15:50:00,27.56,27.58,27.56,27.57,307500.0,23.3314,23.3483,23.3314,23.3398,307500.0
2014-08-13 09:30:00,27.68,27.72,27.65,27.68,103000.0,23.433,23.4668,23.4076,23.433,103000.0
2014-08-13 09:40:00,27.66,27.67,27.63,27.64,35500.0,23.416,23.4245,23.3906,23.3991,35500.0
2014-08-13 09:50:00,27.64,27.65,27.61,27.63,27000.0,23.3991,23.4076,23.3737,23.3906,27000.0
2014-08-13 10:00:00,27.63,27.68,27.63,27.67,38500.0,23.3906,23.433,23.3906,23.4245,38500.0
2014-08-13 10:10:00,27.66,27.67,27.64,27.67,63000.0,23.416,23.4245,23.3991,23.4245,63000.0
2014-08-13 10:20:00,27.67,27.71,27.67,27.7,51500.0,23.4245,23.4584,23.4245,23.4499,51500.0
2014-08-13 10:30:00,27.7,27.74,27.7,27.74,45000.0,23.4499,23.4838,23.4499,23.4838,45000.0
2014-08-13 10:40:00,27.75,27.75,27.72,27.75,35500.0,23.4922,23.4922,23.4668,23.4922,35500.0
2014-08-13 10:50:00,27.75,27.77,27.74,27.77,53500.0,23.4922,23.5092,23.4838,23.5092,53500.0
2014-08-13 11:00:00,27.77,27.83,27.77,27.82,81000.0,23.5092,23.56,23.5092,23.5515,81000.0
2014-08-13 11:10:00,27.83,27.84,27.82,27.83,41500.0,23.56,23.5684,23.5515,23.56,41500.0
2014-08-13 11:20:00,27.83,27.83,27.82,27.82,77000.0,23.56,23.56,23.5515,23.5515,77000.0
2014-08-13 11:30:00,27.82,27.85,27.82,27.84,69000.0,23.5515,23.5769,23.5515,23.5684,69000.0
2014-08-13 11:40:00,27.83,27.85,27.82,27.84,35000.0,23.56,23.5769,23.5515,23.5684,35000.0
2014-08-13 11:50:00,27.84,27.84,27.82,27.82,43500.0,23.5684,23.5684,23.5515,23.5515,43500.0
2014-08-13 12:00:00,27.82,27.82,27.78,27.79,38000.0,23.5515,23.5515,23.5176,23.5261,38000.0
2014-08-13 12:10:00,27.79,27.79,27.78,27.79,17500.0,23.5261,23.5261,23.5176,23.5261,17500.0
2014-08-13 12:20:00,27.78,27.8,27.78,27.8,16500.0,23.5176,23.5346,23.5176,23.5346,16500.0
2014-08-13 12:30:00,27.8,27.8,27.79,27.79,57000.0,23.5346,23.5346,23.5261,23.5261,57000.0
2014-08-13 12:40:00,27.79,27.81,27.78,27.8,27500.0,23.5261,23.543,23.5176,23.5346,27500.0
2014-08-13 12:50:00,27.8,27.8,27.79,27.79,14000.0,23.5346,23.5346,23.5261,23.5261,14000.0
2014-08-13 13:00:00,27.79,27.8,27.79,27.79,37000.0,23.5261,23.5346,23.5261,23.5261,37000.0
2014-08-13 13:10:00,27.8,27.8,27.78,27.78,38500.0,23.5346,23.5346,23.5176,23.5176,38500.0
2014-08-13 13:20:00,27.78,27.8,27.78,27.79,15500.0,23.5176,23.5346,23.5176,23.5261,15500.0
2014-08-13 13:30:00,27.79,27.8,27.79,27.8,37000.0,23.5261,23.5346,23.5261,23.5346,37000.0
2014-08-13 13:40:00,27.81,27.81,27.79,27.8,79500.0,23.543,23.543,23.5261,23.5346,79500.0
2014-08-13 13:50:00,27.8,27.8,27.79,27.8,24500.0,23.5346,23.5346,23.5261,23.5346,24500.0
2014-08-13 14:00:00,27.8,27.8,27.78,27.78,24000.0,23.5346,23.5346,23.5176,23.5176,24000.0
2014-08-13 14:10:00,27.78,27.79,27.78,27.79,17500.0,23.5176,23.5261,23.5176,23.5261,17500.0
2014-08-13 14:20:00,27.79,27.79,27.77,27.79,671500.0,23.5261,23.5261,23.5092,23.5261,671500.0
2014-08-13 14:30:00,27.79,27.8,27.78,27.79,57000.0,23.5261,23.5346,23.5176,23.5261,57000.0
2014-08-13 14:40:00,27.79,27.79,27.79,27.79,10000.0,23.5261,23.5261,23.5261,23.5261,10000.0
2014-08-13 14:50:00,27.79,27.8,27.79,27.8,69500.0,23.5261,23.5346,23.5261,23.5346,69500.0
2014-08-13 15:00:00,27.8,27.8,27.78,27.79,15000.0,23.5346,23.5346,23.5176,23.5261,15000.0
2014-08-13 15:10:00,27.79,27.79,27.78,27.79,27500.0,23.5261,23.5261,23.5176,23.5261,27500.0
2014-08-13 15:20:00,27.79,27.8,27.79,27.79,22500.0,23.5261,23.5346,23.5261,23.5261,22500.0
2014-08-13 15:30:00,27.79,27.79,27.79,27.79,43500.0,23.5261,23.5261,23.5261,23.5261,43500.0
2014-08-13 15:40:00,27.79,27.81,27.79,27.81,55000.0,23.5261,23.543,23.5261,23.543,55000.0
2014-08-13 15:50:00,27.81,27.81,27.8,27.81,115000.0,23.543,23.543,23.5346,23.543,115000.0
2014-08-14 09:30:00,27.84,27.91,27.84,27.9,83000.0,23.5684,23.6277,23.5684,23.6192,83000.0
2014-08-14 09:40:00,27.89,27.9,27.86,27.87,58500.0,23.6107,23.6192,23.5853,23.5938,58500.0
2014-08-14 09:50:00,27.87,27.88,27.86,27.87,24500.0,23.5938,23.6023,23.5853,23.5938,24500.0
2014-08-14 10:00:00,27.87,27.88,27.81,27.82,118000.0,23.5938,23.6023,23.543,23.5515,118000.0
2014-08-14 10:10:00,27.82,27.87,27.82,27.86,29000.0,23.5515,23.5938,23.5515,23.5853,29000.0
2014-08-14 10:20:00,27.87,27.88,27.86,27.86,41000.0,23.5938,23.6023,23.5853,23.5853,41000.0
2014-08-14 10:30:00,27.87,27.89,27.87,27.87,46000.0,23.5938,23.6107,23.5938,23.5938,46000.0
2014-08-14 10:40:00,27.88,27.9,27.88,27.89,151500.0,23.6023,23.6192,23.6023,23.6107,151500.0
2014-08-14 10:50:00,27.89,27.89,27.87,27.87,17000.0,23.6107,23.6107,23.5938,23.5938,17000.0
2014-08-14 11:00:00,27.87,27.89,27.87,27.88,21000.0,23.5938,23.6107,23.5938,23.6023,21000.0
2014-08-14 11:10:00,27.89,27.9,27.88,27.9,37500.0,23.6107,23.6192,23.6023,23.6192,37500.0
2014-08-14 11:20:00,27.9,27.9,27.88,27.89,37500.0,23.6192,23.6192,23.6023,23.6107,37500.0
2014-08-14 11:30:00,27.89,27.89,27.87,27.87,99000.0,23.6107,23.6107,23.5938,23.5938,99000.0
2014-08-14 11:40:00,27.87,27.88,27.87,27.88,17000.0,23.5938,23.6023,23.5938,23.6023,17000.0
2014-08-14 11:50:00,27.88,27.89,27.88,27.89,25500.0,23.6023,23.6107,23.6023,23.6107,25500.0
2014-08-14 12:00:00,27.9,27.92,27.9,27.91,39000.0,23.6192,23.6361,23.6192,23.6277,39000.0
2014-08-14 12:10:00,27.91,27.91,27.9,27.91,16500.0,23.6277,23.6277,23.6192,23.6277,16500.0
2014-08-14 12:20:00,27.9,27.91,27.9,27.91,13500.0,23.6192,23.6277,23.6192,23.6277,13500.0
2014-08-14 12:30:00,27.91,27.92,27.9,27.91,6500.0,23.6277,23.6361,23.6192,23.6277,6500.0
2014-08-14 12:40:00,27.91,27.91,27.9,27.9,22500.0,23.6277,23.6277,23.6192,23.6192,22500.0
2014-08-14 12:50:00,27.9,27.93,27.9,27.91,50500.0,23.6192,23.6446,23.6192,23.6277,50500.0
2014-08-14 13:00:00,27.92,27.92,27.91,27.91,22500.0,23.6361,23.6361,23.6277,23.6277,22500.0
2014-08-14 13:10:00,27.91,27.94,27.91,27.94,31500.0,23.6277,23.6531,23.6277,23.6531,31500.0
2014-08-14 13:20:00,27.94,27.94,27.91,27.91,26000.0,23.6531,23.6531,23.6277,23.6277,26000.0
2014-08-14 13:30:00,27.91,27.91,27.9,27.9,20000.0,23.6277,23.6277,23.6192,23.6192,20000.0
2014-08-14 13:40:00,27.9,27.91,27.89,27.9,42500.0,23.6192,23.6277,23.6107,23.6192,42500.0
2014-08-14 13:50:00,27.89,27.9,27.88,27.9,29500.0,23.6107,23.6192,23.6023,23.6192,29500.0
2014-08-14 14:00:00,27.9,27.9,27.89,27.89,39000.0,23.6192,23.6192,23.6107,23.6107,39000.0
2014-08-14 14:10:00,27.89,27.9,27.88,27.89,41000.0,23.6107,23.6192,23.6023,23.6107,41000.0
2014-08-14 14:20:00,27.89,27.9,27.88,27.9,22500.0,23.6107,23.6192,23.6023,23.6192,22500.0
2014-08-14 14:30:00,27.9,27.91,27.9,27.9,34500.0,23.6192,23.6277,23.6192,23.6192,34500.0
2014-08-14 14:40:00,27.9,27.91,27.9,27.9,46000.0,23.6192,23.6277,23.6192,23.6192,46000.0
2014-08-14 14:50:00,27.9,27.91,27.9,27.91,29000.0,23.6192,23.6277,23.6192,23.6277,29000.0
2014-08-14 15:00:00,27.9,27.91,27.9,27.91,45500.0,23.6192,23.6277,23.6192,23.6277,45500.0
2014-08-14 15:10:00,27.91,27.91,27.9,27.91,114500.0,23.6277,23.6277,23.6192,23.6277,114500.0
2014-08-14 15:20:00,27.91,27.91,27.91,27.91,95500.0,23.6277,23.6277,23.6277,23.6277,95500.0
2014-08-14 15:30:00,27.91,27.91,27.9,27.9,194500.0,23.6277,23.6277,23.6192,23.6192,194500.0
2014-08-14 15:40:00,27.9,27.9,27.9,27.9,58500.0,23.6192,23.6192,23.6192,23.6192,58500.0
2014-08-14 15:50:00,27.9,27.92,27.89,27.92,760000.0,23.6192,23.6361,23.6107,23.6361,760000.0
2014-08-15 09:30:00,28.07,28.07,28.0,28.0,162500.0,23.7631,23.7631,23.7039,23.7039,162500.0
2014-08-15 09:40:00,27.99,28.01,27.97,27.97,63500.0,23.6954,23.7123,23.6785,23.6785,63500.0
2014-08-15 09:50:00,27.98,28.02,27.97,28.0,13500.0,23.6869,23.7208,23.6785,23.7039,13500.0
2014-08-15 10:00:00,28.01,28.04,28.01,28.02,73000.0,23.7123,23.7377,23.7123,23.7208,73000.0
2014-08-15 10:10:00,28.02,28.03,27.99,28.02,37000.0,23.7208,23.7293,23.6954,23.7208,37000.0
2014-08-15 10:20:00,28.02,28.03,28.02,28.03,21500.0,23.7208,23.7293,23.7208,23.7293,21500.0
2014-08-15 10:30:00,28.03,28.05,28.03,28.04,31000.0,23.7293,23.7462,23.7293,23.7377,31000.0
2014-08-15 10:40:00,28.04,28.04,27.89,27.93,140500.0,23.7377,23.7377,23.6107,23.6446,140500.0
2014-08-15 10:50:00,27.92,27.92,27.77,27.86,198000.0,23.6361,23.6361,23.5092,23.5853,198000.0
2014-08-15 11:00:00,27.87,27.88,27.82,27.86,137000.0,23.5938,23.6023,23.5515,23.5853,137000.0
2014-08-15 11:10:00,27.85,27.9,27.85,27.88,27500.0,23.5769,23.6192,23.5769,23.6023,27500.0
2014-08-15 11:20:00,27.87,27.87,27.82,27.83,135500.0,23.5938,23.5938,23.5515,23.56,135500.0
2014-08-15 11:30:00,27.83,27.84,27.8,27.84,80500.0,23.56,23.5684,23.5346,23.5684,80500.0
2014-08-15 11:40:00,27.84,27.84,27.8,27.81,161500.0,23.5684,23.5684,23.5346,23.543,161500.0
2014-08-15 11:50:00,27.81,27.81,27.69,27.73,146500.0,23.543,23.543,23.4414,23.4753,146500.0
2014-08-15 12:00:00,27.73,27.75,27.69,27.75,565000.0,23.4753,23.4922,23.4414,23.4922,565000.0
2014-08-15 12:10:00,27.75,27.77,27.72,27.75,84500.0,23.4922,23.5092,23.4668,23.4922,84500.0
2014-08-15 12:20:00,27.75,27.78,27.72,27.78,40500.0,23.4922,23.5176,23.4668,23.5176,40500.0
2014-08-15 12:30:00,27.79,27.8,27.76,27.79,37500.0,23.5261,23.5346,23.5007,23.5261,37500.0
2014-08-15 12:40:00,27.79,27.83,27.79,27.81,56000.0,23.5261,23.56,23.5261,23.543,56000.0
2014-08-15 12:50:00,27.8,27.81,27.78,27.8,21500.0,23.5346,23.543,23.5176,23.5346,21500.0
2014-08-15 13:00:00,27.8,27.8,27.76,27.79,31500.0,23.5346,23.5346,23.5007,23.5261,31500.0
2014-08-15 13:10:00,27.8,27.8,27.78,27.79,31000.0,23.5346,23.5346,23.5176,23.5261,31000.0
2014-08-15 13:20:00,27.79,27.8,27.78,27.8,88500.0,23.5261,23.5346,23.5176,23.5346,88500.0
2014-08-15 13:30:00,27.8,27.8,27.77,27.77,27500.0,23.5346,23.5346,23.5092,23.5092,27500.0
2014-08-15 13:40:00,27.78,27.8,27.78,27.78,18500.0,23.5176,23.5346,23.5176,23.5176,18500.0
2014-08-15 13:50:00,27.78,27.79,27.76,27.77,49000.0,23.5176,23.5261,23.5007,23.5092,49000.0
2014-08-15 14:00:00,27.77,27.78,27.77,27.77,30000.0,23.5092,23.5176,23.5092,23.5092,30000.0
2014-08-15 14:10:00,27.77,27.79,27.77,27.78,31000.0,23.5092,23.5261,23.5092,23.5176,31000.0
2014-08-15 14:20:00,27.78,27.86,27.78,27.86,67500.0,23.5176,23.5853,23.5176,23.5853,67500.0
2014-08-15 14:30:00,27.86,27.88,27.86,27.86,31500.0,23.5853,23.6023,23.5853,23.5853,31500.0
2014-08-15 14:40:00,27.86,27.9,27.86,27.89,53000.0,23.5853,23.6192,23.5853,23.6107,53000.0
2014-08-15 14:50:00,27.89,27.89,27.86,27.86,42500.0,23.6107,23.6107,23.5853,23.5853,42500.0
2014-08-15 15:00:00,27.87,27.88,27.85,27.86,34000.0,23.5938,23.6023,23.5769,23.5853,34000.0
2014-08-15 15:10:00,27.86,27.86,27.85,27.85,33500.0,23.5853,23.5853,23.5769,23.5769,33500.0
2014-08-15 15:20:00,27.85,27.85,27.84,27.84,42500.0,23.5769,23.5769,23.5684,23.5684,42500.0
2014-08-15 15:30:00,27.84,27.87,27.84,27.85,51000.0,23.5684,23.5938,23.5684,23.5769,51000.0
2014-08-15 15:40:00,27.85,27.88,27.85,27.86,58500.0,23.5769,23.6023,23.5769,23.5853,58500.0
2014-08-15 15:50:00,27.87,27.9,27.87,27.89,99500.0,23.5938,23.6192,23.5938,23.6107,99500.0
2014-08-18 09:30:00,28.1,28.13,28.03,28.04,428500.0,23.7885,23.8139,23.7293,23.7377,428500.0
2014-08-18 09:40:00,28.04,28.06,28.03,28.06,60000.0,23.7377,23.7547,23.7293,23.7547,60000.0
2014-08-18 09:50:00,28.05,28.12,28.05,28.12,107500.0,23.7462,23.8055,23.7462,23.8055,107500.0
2014-08-18 10:00:00,28.12,28.13,28.08,28.11,79000.0,23.8055,23.8139,23.7716,23.797,79000.0
2014-08-18 10:10:00,28.11,28.16,28.11,28.15,123000.0,23.797,23.8393,23.797,23.8309,123000.0
2014-08-18 10:20:00,28.15,28.17,28.15,28.15,151000.0,23.8309,23.8478,23.8309,23.8309,151000.0
2014-08-18 10:30:00,28.15,28.2,28.15,28.2,149500.0,23.8309,23.8732,23.8309,23.8732,149500.0
2014-08-18 10:40:00,28.2,28.2,28.18,28.19,37500.0,23.8732,23.8732,23.8562,23.8647,37500.0
2014-08-18 10:50:00,28.2,28.23,28.19,28.22,67000.0,23.8732,23.8986,23.8647,23.8901,67000.0
2014-08-18 11:00:00,28.22,28.22,28.19,28.2,147500.0,23.8901,23.8901,23.8647,23.8732,147500.0
2014-08-18 11:10:00,28.19,28.22,28.19,28.21,83000.0,23.8647,23.8901,23.8647,23.8816,83000.0
2014-08-18 11:20:00,28.21,28.23,28.21,28.23,66500.0,23.8816,23.8986,23.8816,23.8986,66500.0
2014-08-18 11:30:00,28.23,28.24,28.21,28.22,80500.0,23.8986,23.907,23.8816,23.8901,80500.0
2014-08-18 11:40:00,28.21,28.21,28.19,28.2,23500.0,23.8816,23.8816,23.8647,23.8732,23500.0
2014-08-18 11:50:00,28.2,28.21,28.19,28.21,30000.0,23.8732,23.8816,23.8647,23.8816,30000.0
2014-08-18 12:00:00,28.21,28.23,28.21,28.23,247500.0,23.8816,23.8986,23.8816,23.8986,247500.0
2014-08-18 12:10:00,28.23,28.24,28.22,28.22,281000.0,23.8986,23.907,23.8901,23.8901,281000.0
2014-08-18 12:20:00,28.22,28.23,28.21,28.21,81500.0,23.8901,23.8986,23.8816,23.8816,81500.0
2014-08-18 12:30:00,28.21,28.22,28.2,28.22,58500.0,23.8816,23.8901,23.8732,23.8901,58500.0
2014-08-18 12:40:00,28.22,28.22,28.2,28.21,34500.0,23.8901,23.8901,23.8732,23.8816,34500.0
2014-08-18 12:50:00,28.21,28.22,28.2,28.2,56000.0,23.8816,23.8901,23.8732,23.8732,56000.0
2014-08-18 13:00:00,28.2,28.2,28.18,28.19,55500.0,23.8732,23.8732,23.8562,23.8647,55500.0
2014-08-18 13:10:00,28.19,28.2,28.18,28.18,27500.0,23.8647,23.8732,23.8562,23.8562,27500.0
2014-08-18 13:20:00,28.18,28.19,28.18,28.19,28500.0,23.8562,23.8647,23.8562,23.8647,28500.0
2014-08-18 13:30:00,28.19,28.19,28.18,28.19,26500.0,23.8647,23.8647,23.8562,23.8647,26500.0
2014-08-18 13:40:00,28.19,28.19,28.18,28.18,53000.0,23.8647,23.8647,23.8562,23.8562,53000.0
2014-08-18 13:50:00,28.18,28.19,28.17,28.18,141500.0,23.8562,23.8647,23.8478,23.8562,141500.0
2014-08-18 14:00:00,28.18,28.18,28.17,28.17,29000.0,23.8562,23.8562,23.8478,23.8478,29000.0
2014-08-18 14:10:00,28.18,28.19,28.17,28.17,94000.0,23.8562,23.8647,23.8478,23.8478,94000.0
2014-08-18 14:20:00,28.17,28.19,28.16,28.18,122500.0,23.8478,23.8647,23.8393,23.8562,122500.0
2014-08-18 14:30:00,28.18,28.19,28.16,28.17,98500.0,23.8562,23.8647,23.8393,23.8478,98500.0
2014-08-18 14:40:00,28.17,28.17,28.16,28.16,133000.0,23.8478,23.8478,23.8393,23.8393,133000.0
2014-08-18 14:50:00,28.16,28.18,28.16,28.18,64000.0,23.8393,23.8562,23.8393,23.8562,64000.0
2014-08-18 15:00:00,28.18,28.19,28.18,28.18,61000.0,23.8562,23.8647,23.8562,23.8562,61000.0
2014-08-18 15:10:00,28.18,28.19,28.18,28.19,70500.0,23.8562,23.8647,23.8562,23.8647,70500.0
2014-08-18 15:20:00,28.19,28.19,28.17,28.17,71000.0,23.8647,23.8647,23.8478,23.8478,71000.0
2014-08-18 15:30:00,28.17,28.18,28.17,28.18,92500.0,23.8478,23.8562,23.8478,23.8562,92500.0
2014-08-18 15:40:00,28.18,28.19,28.17,28.19,104500.0,23.8562,23.8647,23.8478,23.8647,104500.0
2014-08-18 15:50:00,28.19,28.23,28.19,28.23,199500.0,23.8647,23.8986,23.8647,23.8986,199500.0
2014-08-19 09:30:00,28.29,28.37,28.28,28.33,187000.0,23.9494,24.0171,23.9409,23.9832,187000.0
2014-08-19 09:40:00,28.32,28.35,28.31,28.35,50500.0,23.9748,24.0002,23.9663,24.0002,50500.0
2014-08-19 09:50:00,28.35,28.36,28.34,28.36,49000.0,24.0002,24.0086,23.9917,24.0086,49000.0
2014-08-19 10:00:00,28.37,28.38,28.35,28.35,41000.0,24.0171,24.0256,24.0002,24.0002,41000.0
2014-08-19 10:10:00,28.37,28.39,28.36,28.38,75500.0,24.0171,24.034,24.0086,24.0256,75500.0
2014-08-19 10:20:00,28.38,28.39,28.37,28.37,17500.0,24.0256,24.034,24.0171,24.0171,17500.0
2014-08-19 10:30:00,28.36,28.36,28.32,28.36,98500.0,24.0086,24.0086,23.9748,24.0086,98500.0
2014-08-19 10:40:00,28.36,28.38,28.36,28.38,318500.0,24.0086,24.0256,24.0086,24.0256,318500.0
2014-08-19 10:50:00,28.37,28.38,28.37,28.37,31000.0,24.0171,24.0256,24.0171,24.0171,31000.0
2014-08-19 11:00:00,28.38,28.38,28.35,28.35,24500.0,24.0256,24.0256,24.0002,24.0002,24500.0
2014-08-19 11:10:00,28.35,28.36,28.35,28.36,45000.0,24.0002,24.0086,24.0002,24.0086,45000.0
2014-08-19 11:20:00,28.36,28.38,28.35,28.38,49000.0,24.0086,24.0256,24.0002,24.0256,49000.0
2014-08-19 11:30:00,28.38,28.39,28.37,28.37,92000.0,24.0256,24.034,24.0171,24.0171,92000.0
2014-08-19 11:40:00,28.37,28.37,28.36,28.36,16000.0,24.0171,24.0171,24.0086,24.0086,16000.0
2014-08-19 11:50:00,28.36,28.39,28.36,28.38,198500.0,24.0086,24.034,24.0086,24.0256,198500.0
2014-08-19 12:00:00,28.38,28.39,28.38,28.38,170000.0,24.0256,24.034,24.0256,24.0256,170000.0
2014-08-19 12:10:00,28.38,28.39,28.38,28.39,24000.0,24.0256,24.034,24.0256,24.034,24000.0
2014-08-19 12:20:00,28.39,28.41,28.39,28.4,35500.0,24.034,24.051,24.034,24.0425,35500.0
2014-08-19 12:30:00,28.41,28.41,28.39,28.39,9500.0,24.051,24.051,24.034,24.034,9500.0
2014-08-19 12:40:00,28.39,28.39,28.39,28.39,20500.0,24.034,24.034,24.034,24.034,20500.0
2014-08-19 12:50:00,28.39,28.39,28.37,28.38,14500.0,24.034,24.034,24.0171,24.0256,14500.0
2014-08-19 13:00:00,28.39,28.4,28.39,28.4,18500.0,24.034,24.0425,24.034,24.0425,18500.0
2014-08-19 13:10:00,28.39,28.39,28.38,28.38,18500.0,24.034,24.034,24.0256,24.0256,18500.0
2014-08-19 13:20:00,28.38,28.39,28.38,28.38,12000.0,24.0256,24.034,24.0256,24.0256,12000.0
2014-08-19 13:30:00,28.38,28.38,28.37,28.37,20500.0,24.0256,24.0256,24.0171,24.0171,20500.0
2014-08-19 13:40:00,28.37,28.38,28.37,28.37,9500.0,24.0171,24.0256,24.0171,24.0171,9500.0
2014-08-19 13:50:00,28.37,28.37,28.37,28.37,28500.0,24.0171,24.0171,24.0171,24.0171,28500.0
2014-08-19 14:00:00,28.36,28.38,28.36,28.37,21500.0,24.0086,24.0256,24.0086,24.0171,21500.0
2014-08-19 14:10:00,28.37,28.38,28.37,28.37,30000.0,24.0171,24.0256,24.0171,24.0171,30000.0
2014-08-19 14:20:00,28.37,28.39,28.37,28.39,26000.0,24.0171,24.034,24.0171,24.034,26000.0
2014-08-19 14:30:00,28.39,28.39,28.38,28.38,11500.0,24.034,24.034,24.0256,24.0256,11500.0
2014-08-19 14:40:00,28.38,28.39,28.38,28.38,42000.0,24.0256,24.034,24.0256,24.0256,42000.0
2014-08-19 14:50:00,28.38,28.38,28.38,28.38,34000.0,24.0256,24.0256,24.0256,24.0256,34000.0
2014-08-19 15:00:00,28.38,28.39,28.38,28.38,62000.0,24.0256,24.034,24.0256,24.0256,62000.0
2014-08-19 15:10:00,28.39,28.39,28.38,28.38,46500.0,24.034,24.034,24.0256,24.0256,46500.0
2014-08-19 15:20:00,28.38,28.38,28.37,28.38,48000.0,24.0256,24.0256,24.0171,24.0256,48000.0
2014-08-19 15:30:00,28.38,28.38,28.37,28.38,32000.0,24.0256,24.0256,24.0171,24.0256,32000.0
2014-08-19 15:40:00,28.38,28.39,28.38,28.39,46000.0,24.0256,24.034,24.0256,24.034,46000.0
2014-08-19 15:50:00,28.39,28.4,28.39,28.4,524500.0,24.034,24.0425,24.034,24.0425,524500.0
2014-08-20 09:30:00,28.34,28.36,28.31,28.35,163500.0,23.9917,24.0086,23.9663,24.0002,163500.0
2014-08-20 09:40:00,28.35,28.35,28.31,28.33,58500.0,24.0002,24.0002,23.9663,23.9832,58500.0
2014-08-20 09:50:00,28.32,28.34,28.31,28.31,74500.0,23.9748,23.9917,23.9663,23.9663,74500.0
2014-08-20 10:00:00,28.31,28.33,28.31,28.33,21000.0,23.9663,23.9832,23.9663,23.9832,21000.0
2014-08-20 10:10:00,28.33,28.33,28.3,28.33,108000.0,23.9832,23.9832,23.9578,23.9832,108000.0
2014-08-20 10:20:00,28.32,28.37,28.32,28.37,28000.0,23.9748,24.0171,23.9748,24.0171,28000.0
2014-08-20 10:30:00,28.37,28.37,28.35,28.35,34000.0,24.0171,24.0171,24.0002,24.0002,34000.0
2014-08-20 10:40:00,28.35,28.36,28.34,28.36,26000.0,24.0002,24.0086,23.9917,24.0086,26000.0
2014-08-20 10:50:00,28.35,28.39,28.35,28.38,85500.0,24.0002,24.034,24.0002,24.0256,85500.0
2014-08-20 11:00:00,28.38,28.39,28.38,28.38,33000.0,24.0256,24.034,24.0256,24.0256,33000.0
2014-08-20 11:10:00,28.39,28.4,28.38,28.38,16500.0,24.034,24.0425,24.0256,24.0256,16500.0
2014-08-20 11:20:00,28.38,28.39,28.38,28.39,46000.0,24.0256,24.034,24.0256,24.034,46000.0
2014-08-20 11:30:00,28.39,28.41,28.39,28.41,281500.0,24.034,24.051,24.034,24.051,281500.0
2014-08-20 11:40:00,28.4,28.41,28.4,28.4,123000.0,24.0425,24.051,24.0425,24.0425,123000.0
2014-08-20 11:50:00,28.4,28.41,28.4,28.4,33000.0,24.0425,24.051,24.0425,24.0425,33000.0
2014-08-20 12:00:00,28.4,28.41,28.4,28.41,26500.0,24.0425,24.051,24.0425,24.051,26500.0
2014-08-20 12:10:00,28.4,28.42,28.4,28.42,27500.0,24.0425,24.0594,24.0425,24.0594,27500.0
2014-08-20 12:20:00,28.42,28.42,28.42,28.42,17500.0,24.0594,24.0594,24.0594,24.0594,17500.0
2014-08-20 12:30:00,28.42,28.42,28.41,28.41,17500.0,24.0594,24.0594,24.051,24.051,17500.0
2014-08-20 12:40:00,28.42,28.42,28.41,28.42,13500.0,24.0594,24.0594,24.051,24.0594,13500.0
2014-08-20 12:50:00,28.42,28.42,28.41,28.41,34500.0,24.0594,24.0594,24.051,24.051,34500.0
2014-08-20 13:00:00,28.42,28.43,28.42,28.43,23000.0,24.0594,24.0679,24.0594,24.0679,23000.0
2014-08-20 13:10:00,28.43,28.45,28.43,28.45,46000.0,24.0679,24.0848,24.0679,24.0848,46000.0
2014-08-20 13:20:00,28.44,28.45,28.42,28.42,33500.0,24.0764,24.0848,24.0594,24.0594,33500.0
2014-08-20 13:30:00,28.42,28.43,28.41,28.41,23000.0,24.0594,24.0679,24.051,24.051,23000.0
2014-08-20 13:40:00,28.42,28.43,28.41,28.41,32500.0,24.0594,24.0679,24.051,24.051,32500.0
2014-08-20 13:50:00,28.4,28.41,28.4,28.41,18000.0,24.0425,24.051,24.0425,24.051,18000.0
2014-08-20 14:00:00,28.41,28.41,28.33,28.36,503500.0,24.051,24.051,23.9832,24.0086,503500.0
2014-08-20 14:10:00,28.36,28.38,28.34,28.37,68500.0,24.0086,24.0256,23.9917,24.0171,68500.0
2014-08-20 14:20:00,28.37,28.41,28.37,28.39,35500.0,24.0171,24.051,24.0171,24.034,35500.0
2014-08-20 14:30:00,28.39,28.43,28.39,28.42,73500.0,24.034,24.0679,24.034,24.0594,73500.0
2014-08-20 14:40:00,28.41,28.44,28.4,28.44,58500.0,24.051,24.0764,24.0425,24.0764,58500.0
2014-08-20 14:50:00,28.44,28.46,28.44,28.45,62500.0,24.0764,24.0933,24.0764,24.0848,62500.0
2014-08-20 15:00:00,28.45,28.48,28.45,28.48,57000.0,24.0848,24.1102,24.0848,24.1102,57000.0
2014-08-20 15:10:00,28.48,28.49,28.47,28.47,77500.0,24.1102,24.1187,24.1018,24.1018,77500.0
2014-08-20 15:20:00,28.47,28.48,28.46,28.46,104000.0,24.1018,24.1102,24.0933,24.0933,104000.0
2014-08-20 15:30:00,28.47,28.49,28.46,28.49,149000.0,24.1018,24.1187,24.0933,24.1187,149000.0
2014-08-20 15:40:00,28.49,28.5,28.48,28.49,305000.0,24.1187,24.1272,24.1102,24.1187,305000.0
2014-08-20 15:50:00,28.49,28.5,28.47,28.47,207500.0,24.1187,24.1272,24.1018,24.1018,207500.0
2014-08-21 09:30:00,28.49,28.5,28.42,28.43,99000.0,24.1187,24.1272,24.0594,24.0679,99000.0
2014-08-21 09:40:00,28.44,28.47,28.44,28.46,69000.0,24.0764,24.1018,24.0764,24.0933,69000.0
2014-08-21 09:50:00,28.46,28.49,28.44,28.46,62000.0,24.0933,24.1187,24.0764,24.0933,62000.0
2014-08-21 10:00:00,28.47,28.47,28.36,28.36,79500.0,24.1018,24.1018,24.0086,24.0086,79500.0
2014-08-21 10:10:00,28.36,28.41,28.36,28.41,103500.0,24.0086,24.051,24.0086,24.051,103500.0
2014-08-21 10:20:00,28.41,28.45,28.41,28.44,27500.0,24.051,24.0848,24.051,24.0764,27500.0
2014-08-21 10:30:00,28.43,28.49,28.43,28.49,76500.0,24.0679,24.1187,24.0679,24.1187,76500.0
2014-08-21 10:40:00,28.49,28.49,28.45,28.45,57500.0,24.1187,24.1187,24.0848,24.0848,57500.0
2014-08-21 10:50:00,28.46,28.48,28.45,28.46,192500.0,24.0933,24.1102,24.0848,24.0933,192500.0
2014-08-21 11:00:00,28.46,28.49,28.46,28.48,25500.0,24.0933,24.1187,24.0933,24.1102,25500.0
2014-08-21 11:10:00,28.48,28.5,28.48,28.48,259000.0,24.1102,24.1272,24.1102,24.1102,259000.0
2014-08-21 11:20:00,28.47,28.48,28.47,28.48,24500.0,24.1018,24.1102,24.1018,24.1102,24500.0
2014-08-21 11:30:00,28.48,28.5,28.48,28.5,30500.0,24.1102,24.1272,24.1102,24.1272,30500.0
2014-08-21 11:40:00,28.5,28.5,28.48,28.48,69500.0,24.1272,24.1272,24.1102,24.1102,69500.0
2014-08-21 11:50:00,28.48,28.48,28.48,28.48,111500.0,24.1102,24.1102,24.1102,24.1102,111500.0
2014-08-21 12:00:00,28.47,28.49,28.47,28.47,14500.0,24.1018,24.1187,24.1018,24.1018,14500.0
2014-08-21 12:10:00,28.48,28.51,28.48,28.51,23500.0,24.1102,24.1356,24.1102,24.1356,23500.0
2014-08-21 12:20:00,28.51,28.51,28.49,28.49,136000.0,24.1356,24.1356,24.1187,24.1187,136000.0
2014-08-21 12:30:00,28.5,28.5,28.48,28.49,133000.0,24.1272,24.1272,24.1102,24.1187,133000.0
2014-08-21 12:40:00,28.5,28.51,28.5,28.5,9500.0,24.1272,24.1356,24.1272,24.1272,9500.0
2014-08-21 12:50:00,28.5,28.5,28.49,28.49,49000.0,24.1272,24.1272,24.1187,24.1187,49000.0
2014-08-21 13:00:00,28.49,28.5,28.49,28.5,15000.0,24.1187,24.1272,24.1187,24.1272,15000.0
2014-08-21 13:10:00,28.5,28.53,28.5,28.53,50000.0,24.1272,24.1525,24.1272,24.1525,50000.0
2014-08-21 13:20:00,28.53,28.53,28.52,28.53,49000.0,24.1525,24.1525,24.1441,24.1525,49000.0
2014-08-21 13:30:00,28.54,28.54,28.53,28.53,61500.0,24.161,24.161,24.1525,24.1525,61500.0
2014-08-21 13:40:00,28.53,28.55,28.53,28.55,58000.0,24.1525,24.1695,24.1525,24.1695,58000.0
2014-08-21 13:50:00,28.55,28.55,28.53,28.54,90000.0,24.1695,24.1695,24.1525,24.161,90000.0
2014-08-21 14:00:00,28.53,28.53,28.51,28.51,24500.0,24.1525,24.1525,24.1356,24.1356,24500.0
2014-08-21 14:10:00,28.51,28.52,28.51,28.52,24000.0,24.1356,24.1441,24.1356,24.1441,24000.0
2014-08-21 14:20:00,28.52,28.53,28.52,28.52,240000.0,24.1441,24.1525,24.1441,24.1441,240000.0
2014-08-21 14:30:00,28.52,28.53,28.52,28.52,134500.0,24.1441,24.1525,24.1441,24.1441,134500.0
2014-08-21 14:40:00,28.53,28.53,28.52,28.53,74000.0,24.1525,24.1525,24.1441,24.1525,74000.0
2014-08-21 14:50:00,28.53,28.54,28.52,28.53,177000.0,24.1525,24.161,24.1441,24.1525,177000.0
2014-08-21 15:00:00,28.53,28.54,28.53,28.53,80000.0,24.1525,24.161,24.1525,24.1525,80000.0
2014-08-21 15:10:00,28.54,28.55,28.53,28.54,146500.0,24.161,24.1695,24.1525,24.161,146500.0
2014-08-21 15:20:00,28.54,28.54,28.54,28.54,73000.0,24.161,24.161,24.161,24.161,73000.0
2014-08-21 15:30:00,28.54,28.55,28.53,28.53,118000.0,24.161,24.1695,24.1525,24.1525,118000.0
2014-08-21 15:40:00,28.53,28.54,28.53,28.53,52500.0,24.1525,24.161,24.1525,24.1525,52500.0
2014-08-21 15:50:00,28.53,28.53,28.51,28.52,129500.0,24.1525,24.1525,24.1356,24.1441,129500.0
2014-08-22 09:30:00,28.5,28.51,28.44,28.46,188500.0,24.1272,24.1356,24.0764,24.0933,188500.0
2014-08-22 09:40:00,28.46,28.46,28.41,28.43,53000.0,24.0933,24.0933,24.051,24.0679,53000.0
2014-08-22 09:50:00,28.43,28.44,28.42,28.44,71500.0,24.0679,24.0764,24.0594,24.0764,71500.0
2014-08-22 10:00:00,28.46,28.53,28.42,28.53,125500.0,24.0933,24.1525,24.0594,24.1525,125500.0
2014-08-22 10:10:00,28.52,28.55,28.47,28.48,73500.0,24.1441,24.1695,24.1018,24.1102,73500.0
2014-08-22 10:20:00,28.48,28.5,28.48,28.49,13500.0,24.1102,24.1272,24.1102,24.1187,13500.0
2014-08-22 10:30:00,28.51,28.52,28.46,28.46,52500.0,24.1356,24.1441,24.0933,24.0933,52500.0
2014-08-22 10:40:00,28.47,28.49,28.44,28.49,90000.0,24.1018,24.1187,24.0764,24.1187,90000.0
2014-08-22 10:50:00,28.49,28.49,28.42,28.42,34000.0,24.1187,24.1187,24.0594,24.0594,34000.0
2014-08-22 11:00:00,28.42,28.46,28.39,28.45,71500.0,24.0594,24.0933,24.034,24.0848,71500.0
2014-08-22 11:10:00,28.45,28.47,28.45,28.46,15000.0,24.0848,24.1018,24.0848,24.0933,15000.0
2014-08-22 11:20:00,28.46,28.5,28.44,28.49,43000.0,24.0933,24.1272,24.0764,24.1187,43000.0
2014-08-22 11:30:00,28.49,28.5,28.48,28.49,45500.0,24.1187,24.1272,24.1102,24.1187,45500.0
2014-08-22 11:40:00,28.49,28.5,28.48,28.49,46500.0,24.1187,24.1272,24.1102,24.1187,46500.0
2014-08-22 11:50:00,28.5,28.52,28.5,28.52,41500.0,24.1272,24.1441,24.1272,24.1441,41500.0
2014-08-22 12:00:00,28.51,28.53,28.51,28.52,59500.0,24.1356,24.1525,24.1356,24.1441,59500.0
2014-08-22 12:10:00,28.52,28.54,28.52,28.54,49000.0,24.1441,24.161,24.1441,24.161,49000.0
2014-08-22 12:20:00,28.54,28.57,28.54,28.56,46500.0,24.161,24.1864,24.161,24.1779,46500.0
2014-08-22 12:30:00,28.56,28.57,28.55,28.55,82500.0,24.1779,24.1864,24.1695,24.1695,82500.0
2014-08-22 12:40:00,28.55,28.56,28.55,28.56,33000.0,24.1695,24.1779,24.1695,24.1779,33000.0
2014-08-22 12:50:00,28.56,28.56,28.55,28.55,21000.0,24.1779,24.1779,24.1695,24.1695,21000.0
2014-08-22 13:00:00,28.55,28.56,28.55,28.55,16500.0,24.1695,24.1779,24.1695,24.1695,16500.0
2014-08-22 13:10:00,28.55,28.56,28.55,28.55,23500.0,24.1695,24.1779,24.1695,24.1695,23500.0
2014-08-22 13:20:00,28.55,28.56,28.55,28.56,27500.0,24.1695,24.1779,24.1695,24.1779,27500.0
2014-08-22 13:30:00,28.56,28.57,28.54,28.55,35000.0,24.1779,24.1864,24.161,24.1695,35000.0
2014-08-22 13:40:00,28.55,28.56,28.55,28.56,73500.0,24.1695,24.1779,24.1695,24.1779,73500.0
2014-08-22 13:50:00,28.57,28.57,28.54,28.55,42000.0,24.1864,24.1864,24.161,24.1695,42000.0
2014-08-22 14:00:00,28.55,28.56,28.54,28.54,57000.0,24.1695,24.1779,24.161,24.161,57000.0
2014-08-22 14:10:00,28.54,28.55,28.53,28.54,32500.0,24.161,24.1695,24.1525,24.161,32500.0
2014-08-22 14:20:00,28.54,28.55,28.53,28.53,38000.0,24.161,24.1695,24.1525,24.1525,38000.0
2014-08-22 14:30:00,28.53,28.54,28.51,28.52,63500.0,24.1525,24.161,24.1356,24.1441,63500.0
2014-08-22 14:40:00,28.52,28.54,28.52,28.54,44500.0,24.1441,24.161,24.1441,24.161,44500.0
2014-08-22 14:50:00,28.53,28.55,28.53,28.54,55000.0,24.1525,24.1695,24.1525,24.161,55000.0
2014-08-22 15:00:00,28.54,28.56,28.53,28.56,64000.0,24.161,24.1779,24.1525,24.1779,64000.0
2014-08-22 15:10:00,28.56,28.57,28.56,28.56,101000.0,24.1779,24.1864,24.1779,24.1779,101000.0
2014-08-22 15:20:00,28.56,28.57,28.54,28.55,71500.0,24.1779,24.1864,24.161,24.1695,71500.0
2014-08-22 15:30:00,28.55,28.55,28.53,28.54,94500.0,24.1695,24.1695,24.1525,24.161,94500.0
2014-08-22 15:40:00,28.54,28.54,28.51,28.51,147000.0,24.161,24.161,24.1356,24.1356,147000.0
2014-08-22 15:50:00,28.51,28.52,28.48,28.48,278000.0,24.1356,24.1441,24.1102,24.1102,278000.0
2014-08-25 09:30:00,28.65,28.67,28.58,28.59,166000.0,24.2541,24.2711,24.1949,24.2033,166000.0
2014-08-25 09:40:00,28.59,28.61,28.58,28.6,57500.0,24.2033,24.2203,24.1949,24.2118,57500.0
2014-08-25 09:50:00,28.61,28.63,28.6,28.63,38500.0,24.2203,24.2372,24.2118,24.2372,38500.0
2014-08-25 10:00:00,28.63,28.64,28.59,28.61,182500.0,24.2372,24.2457,24.2033,24.2203,182500.0
2014-08-25 10:10:00,28.6,28.61,28.59,28.59,23500.0,24.2118,24.2203,24.2033,24.2033,23500.0
2014-08-25 10:20:00,28.6,28.62,28.59,28.61,24500.0,24.2118,24.2287,24.2033,24.2203,24500.0
2014-08-25 10:30:00,28.61,28.62,28.6,28.62,20000.0,24.2203,24.2287,24.2118,24.2287,20000.0
2014-08-25 10:40:00,28.62,28.63,28.62,28.63,28000.0,24.2287,24.2372,24.2287,24.2372,28000.0
2014-08-25 10:50:00,28.63,28.65,28.63,28.63,31000.0,24.2372,24.2541,24.2372,24.2372,31000.0
2014-08-25 11:00:00,28.63,28.65,28.63,28.64,20500.0,24.2372,24.2541,24.2372,24.2457,20500.0
2014-08-25 11:10:00,28.64,28.64,28.62,28.62,27000.0,24.2457,24.2457,24.2287,24.2287,27000.0
2014-08-25 11:20:00,28.63,28.63,28.61,28.63,26500.0,24.2372,24.2372,24.2203,24.2372,26500.0
2014-08-25 11:30:00,28.63,28.64,28.63,28.63,10000.0,24.2372,24.2457,24.2372,24.2372,10000.0
2014-08-25 11:40:00,28.64,28.64,28.64,28.64,27000.0,24.2457,24.2457,24.2457,24.2457,27000.0
2014-08-25 11:50:00,28.64,28.64,28.63,28.63,54000.0,24.2457,24.2457,24.2372,24.2372,54000.0
2014-08-25 12:00:00,28.63,28.63,28.61,28.61,41500.0,24.2372,24.2372,24.2203,24.2203,41500.0
2014-08-25 12:10:00,28.61,28.61,28.59,28.59,66000.0,24.2203,24.2203,24.2033,24.2033,66000.0
2014-08-25 12:20:00,28.59,28.59,28.53,28.54,94000.0,24.2033,24.2033,24.1525,24.161,94000.0
2014-08-25 12:30:00,28.55,28.55,28.53,28.54,16000.0,24.1695,24.1695,24.1525,24.161,16000.0
2014-08-25 12:40:00,28.55,28.56,28.54,28.55,38000.0,24.1695,24.1779,24.161,24.1695,38000.0
2014-08-25 12:50:00,28.55,28.56,28.53,28.53,50000.0,24.1695,24.1779,24.1525,24.1525,50000.0
2014-08-25 13:00:00,28.53,28.53,28.51,28.52,42000.0,24.1525,24.1525,24.1356,24.1441,42000.0
2014-08-25 13:10:00,28.52,28.55,28.52,28.54,63500.0,24.1441,24.1695,24.1441,24.161,63500.0
2014-08-25 13:20:00,28.55,28.57,28.55,28.57,32500.0,24.1695,24.1864,24.1695,24.1864,32500.0
2014-08-25 13:30:00,28.58,28.58,28.57,28.57,29500.0,24.1949,24.1949,24.1864,24.1864,29500.0
2014-08-25 13:40:00,28.57,28.58,28.57,28.57,42500.0,24.1864,24.1949,24.1864,24.1864,42500.0
2014-08-25 13:50:00,28.57,28.6,28.57,28.59,69000.0,24.1864,24.2118,24.1864,24.2033,69000.0
2014-08-25 14:00:00,28.59,28.59,28.57,28.57,37500.0,24.2033,24.2033,24.1864,24.1864,37500.0
2014-08-25 14:10:00,28.57,28.59,28.57,28.58,51000.0,24.1864,24.2033,24.1864,24.1949,51000.0
2014-08-25 14:20:00,28.58,28.58,28.56,28.56,34500.0,24.1949,24.1949,24.1779,24.1779,34500.0
2014-08-25 14:30:00,28.56,28.57,28.55,28.57,55500.0,24.1779,24.1864,24.1695,24.1864,55500.0
2014-08-25 14:40:00,28.57,28.57,28.56,28.56,41000.0,24.1864,24.1864,24.1779,24.1779,41000.0
2014-08-25 14:50:00,28.56,28.57,28.56,28.57,48000.0,24.1779,24.1864,24.1779,24.1864,48000.0
2014-08-25 15:00:00,28.57,28.58,28.57,28.58,53500.0,24.1864,24.1949,24.1864,24.1949,53500.0
2014-08-25 15:10:00,28.58,28.59,28.57,28.58,52000.0,24.1949,24.2033,24.1864,24.1949,52000.0
2014-08-25 15:20:00,28.58,28.59,28.57,28.58,53500.0,24.1949,24.2033,24.1864,24.1949,53500.0
2014-08-25 15:30:00,28.58,28.6,28.58,28.6,77500.0,24.1949,24.2118,24.1949,24.2118,77500.0
2014-08-25 15:40:00,28.6,28.61,28.6,28.6,47500.0,24.2118,24.2203,24.2118,24.2118,47500.0
2014-08-25 15:50:00,28.6,28.6,28.58,28.58,184500.0,24.2118,24.2118,24.1949,24.1949,184500.0
2014-08-26 09:30:00,28.63,28.69,28.62,28.65,141500.0,24.2372,24.288,24.2287,24.2541,141500.0
2014-08-26 09:40:00,28.64,28.69,28.64,28.69,27500.0,24.2457,24.288,24.2457,24.288,27500.0
2014-08-26 09:50:00,28.69,28.7,28.66,28.67,22000.0,24.288,24.2965,24.2626,24.2711,22000.0
2014-08-26 10:00:00,28.67,28.69,28.62,28.64,46000.0,24.2711,24.288,24.2287,24.2457,46000.0
2014-08-26 10:10:00,28.65,28.67,28.65,28.65,36500.0,24.2541,24.2711,24.2541,24.2541,36500.0
2014-08-26 10:20:00,28.65,28.66,28.63,28.66,54000.0,24.2541,24.2626,24.2372,24.2626,54000.0
2014-08-26 10:30:00,28.66,28.67,28.65,28.66,56500.0,24.2626,24.2711,24.2541,24.2626,56500.0
2014-08-26 10:40:00,28.67,28.71,28.67,28.7,42000.0,24.2711,24.3049,24.2711,24.2965,42000.0
2014-08-26 10:50:00,28.7,28.71,28.7,28.71,25000.0,24.2965,24.3049,24.2965,24.3049,25000.0
2014-08-26 11:00:00,28.71,28.73,28.71,28.71,100500.0,24.3049,24.3219,24.3049,24.3049,100500.0
2014-08-26 11:10:00,28.71,28.72,28.71,28.71,54500.0,24.3049,24.3134,24.3049,24.3049,54500.0
2014-08-26 11:20:00,28.71,28.74,28.71,28.73,62000.0,24.3049,24.3303,24.3049,24.3219,62000.0
2014-08-26 11:30:00,28.73,28.74,28.7,28.71,43500.0,24.3219,24.3303,24.2965,24.3049,43500.0
2014-08-26 11:40:00,28.71,28.72,28.71,28.72,31500.0,24.3049,24.3134,24.3049,24.3134,31500.0
2014-08-26 11:50:00,28.72,28.73,28.7,28.7,30500.0,24.3134,24.3219,24.2965,24.2965,30500.0
2014-08-26 12:00:00,28.69,28.71,28.69,28.71,5500.0,24.288,24.3049,24.288,24.3049,5500.0
2014-08-26 12:10:00,28.7,28.71,28.7,28.71,20500.0,24.2965,24.3049,24.2965,24.3049,20500.0
2014-08-26 12:20:00,28.71,28.72,28.7,28.7,19500.0,24.3049,24.3134,24.2965,24.2965,19500.0
2014-08-26 12:30:00,28.7,28.71,28.69,28.7,100000.0,24.2965,24.3049,24.288,24.2965,100000.0
2014-08-26 12:40:00,28.7,28.7,28.68,28.69,15000.0,24.2965,24.2965,24.2795,24.288,15000.0
2014-08-26 12:50:00,28.69,28.7,28.68,28.69,22000.0,24.288,24.2965,24.2795,24.288,22000.0
2014-08-26 13:00:00,28.69,28.7,28.68,28.68,18500.0,24.288,24.2965,24.2795,24.2795,18500.0
2014-08-26 13:10:00,28.69,28.7,28.69,28.69,30000.0,24.288,24.2965,24.288,24.288,30000.0
2014-08-26 13:20:00,28.7,28.71,28.69,28.7,20000.0,24.2965,24.3049,24.288,24.2965,20000.0
2014-08-26 13:30:00,28.7,28.7,28.69,28.69,6500.0,24.2965,24.2965,24.288,24.288,6500.0
2014-08-26 13:40:00,28.7,28.71,28.69,28.69,6000.0,24.2965,24.3049,24.288,24.288,6000.0
2014-08-26 13:50:00,28.69,28.71,28.68,28.71,113500.0,24.288,24.3049,24.2795,24.3049,113500.0
2014-08-26 14:00:00,28.71,28.72,28.71,28.71,36500.0,24.3049,24.3134,24.3049,24.3049,36500.0
2014-08-26 14:10:00,28.71,28.71,28.71,28.71,12500.0,24.3049,24.3049,24.3049,24.3049,12500.0
2014-08-26 14:20:00,28.71,28.72,28.71,28.71,39000.0,24.3049,24.3134,24.3049,24.3049,39000.0
2014-08-26 14:30:00,28.71,28.71,28.7,28.71,33000.0,24.3049,24.3049,24.2965,24.3049,33000.0
2014-08-26 14:40:00,28.71,28.72,28.71,28.72,154000.0,24.3049,24.3134,24.3049,24.3134,154000.0
2014-08-26 14:50:00,28.72,28.72,28.71,28.72,85500.0,24.3134,24.3134,24.3049,24.3134,85500.0
2014-08-26 15:00:00,28.71,28.72,28.71,28.71,45500.0,24.3049,24.3134,24.3049,24.3049,45500.0
2014-08-26 15:10:00,28.71,28.71,28.71,28.71,42000.0,24.3049,24.3049,24.3049,24.3049,42000.0
2014-08-26 15:20:00,28.71,28.71,28.69,28.69,64500.0,24.3049,24.3049,24.288,24.288,64500.0
2014-08-26 15:30:00,28.69,28.69,28.68,28.68,66000.0,24.288,24.288,24.2795,24.2795,66000.0
2014-08-26 15:40:00,28.68,28.7,28.68,28.69,167000.0,24.2795,24.2965,24.2795,24.288,167000.0
2014-08-26 15:50:00,28.69,28.69,28.67,28.68,150500.0,24.288,24.288,24.2711,24.2795,150500.0
2014-08-27 09:30:00,28.71,28.74,28.67,28.68,151000.0,24.3049,24.3303,24.2711,24.2795,151000.0
2014-08-27 09:40:00,28.68,28.7,28.66,28.66,28000.0,24.2795,24.2965,24.2626,24.2626,28000.0
2014-08-27 09:50:00,28.66,28.66,28.63,28.63,37500.0,24.2626,24.2626,24.2372,24.2372,37500.0
2014-08-27 10:00:00,28.63,28.65,28.62,28.64,23000.0,24.2372,24.2541,24.2287,24.2457,23000.0
2014-08-27 10:10:00,28.64,28.66,28.63,28.66,32000.0,24.2457,24.2626,24.2372,24.2626,32000.0
2014-08-27 10:20:00,28.65,28.67,28.64,28.64,19500.0,24.2541,24.2711,24.2457,24.2457,19500.0
2014-08-27 10:30:00,28.64,28.66,28.64,28.65,29000.0,24.2457,24.2626,24.2457,24.2541,29000.0
2014-08-27 10:40:00,28.65,28.65,28.64,28.65,45000.0,24.2541,24.2541,24.2457,24.2541,45000.0
2014-08-27 10:50:00,28.65,28.65,28.64,28.64,56500.0,24.2541,24.2541,24.2457,24.2457,56500.0
2014-08-27 11:00:00,28.65,28.66,28.65,28.66,23000.0,24.2541,24.2626,24.2541,24.2626,23000.0
2014-08-27 11:10:00,28.66,28.67,28.66,28.66,31500.0,24.2626,24.2711,24.2626,24.2626,31500.0
2014-08-27 11:20:00,28.66,28.67,28.65,28.65,29500.0,24.2626,24.2711,24.2541,24.2541,29500.0
2014-08-27 11:30:00,28.65,28.65,28.63,28.64,8500.0,24.2541,24.2541,24.2372,24.2457,8500.0
2014-08-27 11:40:00,28.64,28.65,28.64,28.65,14500.0,24.2457,24.2541,24.2457,24.2541,14500.0
2014-08-27 11:50:00,28.64,28.65,28.64,28.65,4500.0,24.2457,24.2541,24.2457,24.2541,4500.0
2014-08-27 12:00:00,28.65,28.65,28.63,28.63,27000.0,24.2541,24.2541,24.2372,24.2372,27000.0
2014-08-27 12:10:00,28.63,28.64,28.63,28.64,56500.0,24.2372,24.2457,24.2372,24.2457,56500.0
2014-08-27 12:20:00,28.64,28.65,28.64,28.65,26000.0,24.2457,24.2541,24.2457,24.2541,26000.0
2014-08-27 12:30:00,28.65,28.65,28.64,28.65,23000.0,24.2541,24.2541,24.2457,24.2541,23000.0
2014-08-27 12:40:00,28.64,28.66,28.64,28.65,15000.0,24.2457,24.2626,24.2457,24.2541,15000.0
2014-08-27 12:50:00,28.65,28.65,28.64,28.65,31500.0,24.2541,24.2541,24.2457,24.2541,31500.0
2014-08-27 13:00:00,28.65,28.65,28.64,28.64,20500.0,24.2541,24.2541,24.2457,24.2457,20500.0
2014-08-27 13:10:00,28.64,28.65,28.64,28.64,9000.0,24.2457,24.2541,24.2457,24.2457,9000.0
2014-08-27 13:20:00,28.65,28.65,28.64,28.64,12000.0,24.2541,24.2541,24.2457,24.2457,12000.0
2014-08-27 13:30:00,28.64,28.64,28.64,28.64,13500.0,24.2457,24.2457,24.2457,24.2457,13500.0
2014-08-27 13:40:00,28.64,28.64,28.64,28.64,10000.0,24.2457,24.2457,24.2457,24.2457,10000.0
2014-08-27 13:50:00,28.64,28.65,28.64,28.65,9500.0,24.2457,24.2541,24.2457,24.2541,9500.0
2014-08-27 14:00:00,28.65,28.65,28.64,28.64,19500.0,24.2541,24.2541,24.2457,24.2457,19500.0
2014-08-27 14:10:00,28.64,28.66,28.64,28.65,28500.0,24.2457,24.2626,24.2457,24.2541,28500.0
2014-08-27 14:20:00,28.65,28.66,28.65,28.66,61000.0,24.2541,24.2626,24.2541,24.2626,61000.0
2014-08-27 14:30:00,28.66,28.66,28.66,28.66,24000.0,24.2626,24.2626,24.2626,24.2626,24000.0
2014-08-27 14:40:00,28.66,28.66,28.64,28.64,24500.0,24.2626,24.2626,24.2457,24.2457,24500.0
2014-08-27 14:50:00,28.64,28.65,28.62,28.62,76500.0,24.2457,24.2541,24.2287,24.2287,76500.0
2014-08-27 15:00:00,28.62,28.62,28.6,28.61,25500.0,24.2287,24.2287,24.2118,24.2203,25500.0
2014-08-27 15:10:00,28.61,28.62,28.61,28.62,109000.0,24.2203,24.2287,24.2203,24.2287,109000.0
2014-08-27 15:20:00,28.63,28.64,28.62,28.64,55000.0,24.2372,24.2457,24.2287,24.2457,55000.0
2014-08-27 15:30:00,28.63,28.64,28.63,28.64,82000.0,24.2372,24.2457,24.2372,24.2457,82000.0
2014-08-27 15:40:00,28.64,28.66,28.64,28.65,63000.0,24.2457,24.2626,24.2457,24.2541,63000.0
2014-08-27 15:50:00,28.65,28.66,28.64,28.64,212500.0,24.2541,24.2626,24.2457,24.2457,212500.0
2014-08-28 09:30:00,28.55,28.56,28.47,28.48,196500.0,24.1695,24.1779,24.1018,24.1102,196500.0
2014-08-28 09:40:00,28.47,28.51,28.46,28.5,128500.0,24.1018,24.1356,24.0933,24.1272,128500.0
2014-08-28 09:50:00,28.51,28.58,28.51,28.57,86500.0,24.1356,24.1949,24.1356,24.1864,86500.0
2014-08-28 10:00:00,28.57,28.58,28.55,28.56,47500.0,24.1864,24.1949,24.1695,24.1779,47500.0
2014-08-28 10:10:00,28.56,28.56,28.51,28.52,52000.0,24.1779,24.1779,24.1356,24.1441,52000.0
2014-08-28 10:20:00,28.52,28.55,28.52,28.55,24500.0,24.1441,24.1695,24.1441,24.1695,24500.0
2014-08-28 10:30:00,28.55,28.56,28.53,28.53,55500.0,24.1695,24.1779,24.1525,24.1525,55500.0
2014-08-28 10:40:00,28.53,28.59,28.53,28.59,54500.0,24.1525,24.2033,24.1525,24.2033,54500.0
2014-08-28 10:50:00,28.58,28.58,28.56,28.57,18000.0,24.1949,24.1949,24.1779,24.1864,18000.0
2014-08-28 11:00:00,28.57,28.59,28.57,28.59,33500.0,24.1864,24.2033,24.1864,24.2033,33500.0
2014-08-28 11:10:00,28.59,28.61,28.58,28.58,33500.0,24.2033,24.2203,24.1949,24.1949,33500.0
2014-08-28 11:20:00,28.59,28.6,28.59,28.6,30000.0,24.2033,24.2118,24.2033,24.2118,30000.0
2014-08-28 11:30:00,28.6,28.6,28.59,28.6,10500.0,24.2118,24.2118,24.2033,24.2118,10500.0
2014-08-28 11:40:00,28.6,28.6,28.59,28.59,20000.0,24.2118,24.2118,24.2033,24.2033,20000.0
2014-08-28 11:50:00,28.6,28.62,28.59,28.61,15500.0,24.2118,24.2287,24.2033,24.2203,15500.0
2014-08-28 12:00:00,28.61,28.61,28.6,28.6,30500.0,24.2203,24.2203,24.2118,24.2118,30500.0
2014-08-28 12:10:00,28.61,28.63,28.61,28.63,31000.0,24.2203,24.2372,24.2203,24.2372,31000.0
2014-08-28 12:20:00,28.62,28.63,28.62,28.63,19000.0,24.2287,24.2372,24.2287,24.2372,19000.0
2014-08-28 12:30:00,28.63,28.63,28.62,28.63,18000.0,24.2372,24.2372,24.2287,24.2372,18000.0
2014-08-28 12:40:00,28.62,28.64,28.62,28.64,27000.0,24.2287,24.2457,24.2287,24.2457,27000.0
2014-08-28 12:50:00,28.64,28.64,28.63,28.63,23500.0,24.2457,24.2457,24.2372,24.2372,23500.0
2014-08-28 13:00:00,28.63,28.63,28.62,28.63,27000.0,24.2372,24.2372,24.2287,24.2372,27000.0
2014-08-28 13:10:00,28.63,28.63,28.62,28.62,12000.0,24.2372,24.2372,24.2287,24.2287,12000.0
2014-08-28 13:20:00,28.62,28.63,28.61,28.62,24500.0,24.2287,24.2372,24.2203,24.2287,24500.0
2014-08-28 13:30:00,28.62,28.63,28.61,28.61,25500.0,24.2287,24.2372,24.2203,24.2203,25500.0
2014-08-28 13:40:00,28.62,28.63,28.62,28.62,6000.0,24.2287,24.2372,24.2287,24.2287,6000.0
2014-08-28 13:50:00,28.63,28.63,28.62,28.62,6500.0,24.2372,24.2372,24.2287,24.2287,6500.0
2014-08-28 14:00:00,28.63,28.63,28.62,28.63,22000.0,24.2372,24.2372,24.2287,24.2372,22000.0
2014-08-28 14:10:00,28.63,28.63,28.62,28.63,12000.0,24.2372,24.2372,24.2287,24.2372,12000.0
2014-08-28 14:20:00,28.63,28.63,28.62,28.62,33500.0,24.2372,24.2372,24.2287,24.2287,33500.0
2014-08-28 14:30:00,28.62,28.63,28.62,28.63,90500.0,24.2287,24.2372,24.2287,24.2372,90500.0
2014-08-28 14:40:00,28.63,28.63,28.62,28.62,49500.0,24.2372,24.2372,24.2287,24.2287,49500.0
2014-08-28 14:50:00,28.62,28.62,28.61,28.61,59000.0,24.2287,24.2287,24.2203,24.2203,59000.0
2014-08-28 15:00:00,28.61,28.61,28.6,28.6,20500.0,24.2203,24.2203,24.2118,24.2118,20500.0
2014-08-28 15:10:00,28.6,28.62,28.6,28.61,49000.0,24.2118,24.2287,24.2118,24.2203,49000.0
2014-08-28 15:20:00,28.61,28.62,28.61,28.61,32500.0,24.2203,24.2287,24.2203,24.2203,32500.0
2014-08-28 15:30:00,28.61,28.63,28.61,28.62,70000.0,24.2203,24.2372,24.2203,24.2287,70000.0
2014-08-28 15:40:00,28.62,28.63,28.61,28.61,91500.0,24.2287,24.2372,24.2203,24.2203,91500.0
2014-08-28 15:50:00,28.61,28.61,28.58,28.6,192000.0,24.2203,24.2203,24.1949,24.2118,192000.0
2014-08-29 09:30:00,28.69,28.7,28.65,28.66,219000.0,24.288,24.2965,24.2541,24.2626,219000.0
2014-08-29 09:40:00,28.65,28.66,28.61,28.61,29500.0,24.2541,24.2626,24.2203,24.2203,29500.0
2014-08-29 09:50:00,28.61,28.63,28.6,28.62,38500.0,24.2203,24.2372,24.2118,24.2287,38500.0
2014-08-29 10:00:00,28.62,28.63,28.58,28.59,29000.0,24.2287,24.2372,24.1949,24.2033,29000.0
2014-08-29 10:10:00,28.58,28.61,28.57,28.6,59000.0,24.1949,24.2203,24.1864,24.2118,59000.0
2014-08-29 10:20:00,28.6,28.62,28.59,28.61,27000.0,24.2118,24.2287,24.2033,24.2203,27000.0
2014-08-29 10:30:00,28.6,28.63,28.6,28.63,9500.0,24.2118,24.2372,24.2118,24.2372,9500.0
2014-08-29 10:40:00,28.63,28.66,28.63,28.66,25000.0,24.2372,24.2626,24.2372,24.2626,25000.0
2014-08-29 10:50:00,28.66,28.7,28.66,28.7,42500.0,24.2626,24.2965,24.2626,24.2965,42500.0
2014-08-29 11:00:00,28.71,28.72,28.71,28.71,39000.0,24.3049,24.3134,24.3049,24.3049,39000.0
2014-08-29 11:10:00,28.71,28.74,28.71,28.73,232000.0,24.3049,24.3303,24.3049,24.3219,232000.0
2014-08-29 11:20:00,28.73,28.75,28.72,28.74,45000.0,24.3219,24.3388,24.3134,24.3303,45000.0
2014-08-29 11:30:00,28.74,28.77,28.74,28.76,141000.0,24.3303,24.3557,24.3303,24.3473,141000.0
2014-08-29 11:40:00,28.76,28.76,28.75,28.76,107500.0,24.3473,24.3473,24.3388,24.3473,107500.0
2014-08-29 11:50:00,28.75,28.76,28.75,28.76,26000.0,24.3388,24.3473,24.3388,24.3473,26000.0
2014-08-29 12:00:00,28.76,28.76,28.74,28.74,27000.0,24.3473,24.3473,24.3303,24.3303,27000.0
2014-08-29 12:10:00,28.74,28.74,28.73,28.73,29000.0,24.3303,24.3303,24.3219,24.3219,29000.0
2014-08-29 12:20:00,28.73,28.74,28.73,28.74,31500.0,24.3219,24.3303,24.3219,24.3303,31500.0
2014-08-29 12:30:00,28.73,28.73,28.73,28.73,28000.0,24.3219,24.3219,24.3219,24.3219,28000.0
2014-08-29 12:40:00,28.73,28.74,28.73,28.74,20000.0,24.3219,24.3303,24.3219,24.3303,20000.0
2014-08-29 12:50:00,28.73,28.75,28.73,28.74,6500.0,24.3219,24.3388,24.3219,24.3303,6500.0
2014-08-29 13:00:00,28.74,28.74,28.73,28.74,21000.0,24.3303,24.3303,24.3219,24.3303,21000.0
2014-08-29 13:10:00,28.73,28.74,28.73,28.73,16500.0,24.3219,24.3303,24.3219,24.3219,16500.0
2014-08-29 13:20:00,28.73,28.73,28.71,28.73,70500.0,24.3219,24.3219,24.3049,24.3219,70500.0
2014-08-29 13:30:00,28.73,28.73,28.72,28.73,18500.0,24.3219,24.3219,24.3134,24.3219,18500.0
2014-08-29 13:40:00,28.73,28.73,28.72,28.73,19500.0,24.3219,24.3219,24.3134,24.3219,19500.0
2014-08-29 13:50:00,28.73,28.74,28.72,28.74,20500.0,24.3219,24.3303,24.3134,24.3303,20500.0
2014-08-29 14:00:00,28.74,28.75,28.74,28.75,29000.0,24.3303,24.3388,24.3303,24.3388,29000.0
2014-08-29 14:10:00,28.75,28.75,28.74,28.74,28500.0,24.3388,24.3388,24.3303,24.3303,28500.0
2014-08-29 14:20:00,28.74,28.75,28.74,28.75,45000.0,24.3303,24.3388,24.3303,24.3388,45000.0
2014-08-29 14:30:00,28.74,28.75,28.74,28.74,43500.0,24.3303,24.3388,24.3303,24.3303,43500.0
2014-08-29 14:40:00,28.74,28.75,28.73,28.74,60000.0,24.3303,24.3388,24.3219,24.3303,60000.0
2014-08-29 14:50:00,28.74,28.74,28.73,28.74,66500.0,24.3303,24.3303,24.3219,24.3303,66500.0
2014-08-29 15:00:00,28.74,28.75,28.73,28.73,83500.0,24.3303,24.3388,24.3219,24.3219,83500.0
2014-08-29 15:10:00,28.73,28.75,28.73,28.74,82500.0,24.3219,24.3388,24.3219,24.3303,82500.0
2014-08-29 15:20:00,28.74,28.75,28.73,28.74,110000.0,24.3303,24.3388,24.3219,24.3303,110000.0
2014-08-29 15:30:00,28.74,28.76,28.73,28.76,181000.0,24.3303,24.3473,24.3219,24.3473,181000.0
2014-08-29 15:40:00,28.76,28.76,28.76,28.76,206500.0,24.3473,24.3473,24.3473,24.3473,206500.0
2014-08-29 15:50:00,28.76,28.76,28.74,28.74,464500.0,24.3473,24.3473,24.3303,24.3303,464500.0
2014-09-02 09:30:00,28.8,28.85,28.79,28.79,306000.0,24.3811,24.4234,24.3727,24.3727,306000.0
2014-09-02 09:40:00,28.79,28.87,28.77,28.87,364500.0,24.3727,24.4404,24.3557,24.4404,364500.0
2014-09-02 09:50:00,28.88,28.92,28.87,28.92,396500.0,24.4488,24.4827,24.4404,24.4827,396500.0
2014-09-02 10:00:00,28.92,28.94,28.91,28.92,200500.0,24.4827,24.4996,24.4742,24.4827,200500.0
2014-09-02 10:10:00,28.93,28.96,28.91,28.92,61500.0,24.4912,24.5166,24.4742,24.4827,61500.0
2014-09-02 10:20:00,28.92,28.94,28.92,28.94,186000.0,24.4827,24.4996,24.4827,24.4996,186000.0
2014-09-02 10:30:00,28.94,28.95,28.9,28.92,165000.0,24.4996,24.5081,24.4658,24.4827,165000.0
2014-09-02 10:40:00,28.92,28.94,28.9,28.9,52500.0,24.4827,24.4996,24.4658,24.4658,52500.0
2014-09-02 10:50:00,28.9,28.93,28.9,28.93,19000.0,24.4658,24.4912,24.4658,24.4912,19000.0
2014-09-02 11:00:00,28.94,28.94,28.9,28.9,49500.0,24.4996,24.4996,24.4658,24.4658,49500.0
2014-09-02 11:10:00,28.91,28.91,28.8,28.8,91000.0,24.4742,24.4742,24.3811,24.3811,91000.0
2014-09-02 11:20:00,28.8,28.82,28.79,28.79,52000.0,24.3811,24.3981,24.3727,24.3727,52000.0
2014-09-02 11:30:00,28.79,28.83,28.79,28.82,41500.0,24.3727,24.4065,24.3727,24.3981,41500.0
2014-09-02 11:40:00,28.82,28.82,28.79,28.79,130000.0,24.3981,24.3981,24.3727,24.3727,130000.0
2014-09-02 11:50:00,28.79,28.79,28.75,28.77,331500.0,24.3727,24.3727,24.3388,24.3557,331500.0
2014-09-02 12:00:00,28.77,28.81,28.77,28.8,366500.0,24.3557,24.3896,24.3557,24.3811,366500.0
2014-09-02 12:10:00,28.8,28.84,28.8,28.84,636500.0,24.3811,24.415,24.3811,24.415,636500.0
2014-09-02 12:20:00,28.84,28.84,28.83,28.83,17000.0,24.415,24.415,24.4065,24.4065,17000.0
2014-09-02 12:30:00,28.83,28.83,28.77,28.77,146000.0,24.4065,24.4065,24.3557,24.3557,146000.0
2014-09-02 12:40:00,28.77,28.78,28.73,28.75,73000.0,24.3557,24.3642,24.3219,24.3388,73000.0
2014-09-02 12:50:00,28.75,28.76,28.75,28.75,15500.0,24.3388,24.3473,24.3388,24.3388,15500.0
2014-09-02 13:00:00,28.75,28.77,28.73,28.76,241000.0,24.3388,24.3557,24.3219,24.3473,241000.0
2014-09-02 13:10:00,28.78,28.79,28.77,28.78,1039500.0,24.3642,24.3727,24.3557,24.3642,1039500.0
2014-09-02 13:20:00,28.78,28.78,28.75,28.76,82500.0,24.3642,24.3642,24.3388,24.3473,82500.0
2014-09-02 13:30:00,28.76,28.79,28.75,28.78,89500.0,24.3473,24.3727,24.3388,24.3642,89500.0
2014-09-02 13:40:00,28.78,28.78,28.77,28.78,54000.0,24.3642,24.3642,24.3557,24.3642,54000.0
2014-09-02 13:50:00,28.78,28.79,28.77,28.78,79500.0,24.3642,24.3727,24.3557,24.3642,79500.0
2014-09-02 14:00:00,28.79,28.8,28.78,28.79,72000.0,24.3727,24.3811,24.3642,24.3727,72000.0
2014-09-02 14:10:00,28.79,28.82,28.79,28.81,144000.0,24.3727,24.3981,24.3727,24.3896,144000.0
2014-09-02 14:20:00,28.81,28.85,28.81,28.85,66000.0,24.3896,24.4234,24.3896,24.4234,66000.0
2014-09-02 14:30:00,28.85,28.86,28.83,28.84,850000.0,24.4234,24.4319,24.4065,24.415,850000.0
2014-09-02 14:40:00,28.84,28.85,28.83,28.85,1317000.0,24.415,24.4234,24.4065,24.4234,1317000.0
2014-09-02 14:50:00,28.85,28.86,28.83,28.83,706000.0,24.4234,24.4319,24.4065,24.4065,706000.0
2014-09-02 15:00:00,28.83,28.84,28.82,28.83,368500.0,24.4065,24.415,24.3981,24.4065,368500.0
2014-09-02 15:10:00,28.83,28.83,28.82,28.83,557500.0,24.4065,24.4065,24.3981,24.4065,557500.0
2014-09-02 15:20:00,28.83,28.84,28.82,28.83,303500.0,24.4065,24.415,24.3981,24.4065,303500.0
2014-09-02 15:30:00,28.83,28.84,28.83,28.83,311000.0,24.4065,24.415,24.4065,24.4065,311000.0
2014-09-02 15:40:00,28.84,28.86,28.83,28.84,1670500.0,24.415,24.4319,24.4065,24.415,1670500.0
2014-09-02 15:50:00,28.85,28.86,28.83,28.83,625500.0,24.4234,24.4319,24.4065,24.4065,625500.0
2014-09-03 09:30:00,28.95,28.98,28.91,28.91,214500.0,24.5081,24.5335,24.4742,24.4742,214500.0
2014-09-03 09:40:00,28.91,28.95,28.91,28.93,110500.0,24.4742,24.5081,24.4742,24.4912,110500.0
2014-09-03 09:50:00,28.93,28.95,28.9,28.91,79000.0,24.4912,24.5081,24.4658,24.4742,79000.0
2014-09-03 10:00:00,28.92,28.93,28.91,28.91,53000.0,24.4827,24.4912,24.4742,24.4742,53000.0
2014-09-03 10:10:00,28.9,28.93,28.89,28.89,27000.0,24.4658,24.4912,24.4573,24.4573,27000.0
2014-09-03 10:20:00,28.88,28.88,28.86,28.87,35000.0,24.4488,24.4488,24.4319,24.4404,35000.0
2014-09-03 10:30:00,28.87,28.89,28.87,28.89,35500.0,24.4404,24.4573,24.4404,24.4573,35500.0
2014-09-03 10:40:00,28.89,28.91,28.89,28.9,69000.0,24.4573,24.4742,24.4573,24.4658,69000.0
2014-09-03 10:50:00,28.9,28.9,28.87,28.88,23000.0,24.4658,24.4658,24.4404,24.4488,23000.0
2014-09-03 11:00:00,28.88,28.89,28.86,28.86,47500.0,24.4488,24.4573,24.4319,24.4319,47500.0
2014-09-03 11:10:00,28.87,28.87,28.84,28.85,33500.0,24.4404,24.4404,24.415,24.4234,33500.0
2014-09-03 11:20:00,28.85,28.86,28.81,28.81,78000.0,24.4234,24.4319,24.3896,24.3896,78000.0
2014-09-03 11:30:00,28.81,28.82,28.81,28.81,32000.0,24.3896,24.3981,24.3896,24.3896,32000.0
2014-09-03 11:40:00,28.81,28.82,28.79,28.79,26000.0,24.3896,24.3981,24.3727,24.3727,26000.0
2014-09-03 11:50:00,28.78,28.8,28.76,28.76,58500.0,24.3642,24.3811,24.3473,24.3473,58500.0
2014-09-03 12:00:00,28.76,28.77,28.76,28.77,24000.0,24.3473,24.3557,24.3473,24.3557,24000.0
2014-09-03 12:10:00,28.77,28.8,28.77,28.79,21000.0,24.3557,24.3811,24.3557,24.3727,21000.0
2014-09-03 12:20:00,28.79,28.8,28.78,28.8,35500.0,24.3727,24.3811,24.3642,24.3811,35500.0
2014-09-03 12:30:00,28.8,28.82,28.79,28.82,32000.0,24.3811,24.3981,24.3727,24.3981,32000.0
2014-09-03 12:40:00,28.81,28.83,28.81,28.81,50500.0,24.3896,24.4065,24.3896,24.3896,50500.0
2014-09-03 12:50:00,28.81,28.81,28.8,28.81,25000.0,24.3896,24.3896,24.3811,24.3896,25000.0
2014-09-03 13:00:00,28.81,28.82,28.8,28.82,67000.0,24.3896,24.3981,24.3811,24.3981,67000.0
2014-09-03 13:10:00,28.82,28.82,28.82,28.82,37500.0,24.3981,24.3981,24.3981,24.3981,37500.0
2014-09-03 13:20:00,28.82,28.83,28.82,28.82,48500.0,24.3981,24.4065,24.3981,24.3981,48500.0
2014-09-03 13:30:00,28.83,28.84,28.82,28.83,17500.0,24.4065,24.415,24.3981,24.4065,17500.0
2014-09-03 13:40:00,28.82,28.82,28.81,28.81,20000.0,24.3981,24.3981,24.3896,24.3896,20000.0
2014-09-03 13:50:00,28.81,28.81,28.78,28.81,46000.0,24.3896,24.3896,24.3642,24.3896,46000.0
2014-09-03 14:00:00,28.8,28.81,28.8,28.81,38000.0,24.3811,24.3896,24.3811,24.3896,38000.0
2014-09-03 14:10:00,28.8,28.81,28.79,28.8,25500.0,24.3811,24.3896,24.3727,24.3811,25500.0
2014-09-03 14:20:00,28.79,28.79,28.78,28.79,22000.0,24.3727,24.3727,24.3642,24.3727,22000.0
2014-09-03 14:30:00,28.8,28.8,28.79,28.8,39000.0,24.3811,24.3811,24.3727,24.3811,39000.0
2014-09-03 14:40:00,28.8,28.8,28.78,28.78,50000.0,24.3811,24.3811,24.3642,24.3642,50000.0
2014-09-03 14:50:00,28.78,28.78,28.76,28.76,58000.0,24.3642,24.3642,24.3473,24.3473,58000.0
2014-09-03 15:00:00,28.75,28.75,28.73,28.74,31500.0,24.3388,24.3388,24.3219,24.3303,31500.0
2014-09-03 15:10:00,28.76,28.77,28.75,28.77,173000.0,24.3473,24.3557,24.3388,24.3557,173000.0
2014-09-03 15:20:00,28.76,28.77,28.76,28.76,61000.0,24.3473,24.3557,24.3473,24.3473,61000.0
2014-09-03 15:30:00,28.76,28.77,28.76,28.76,58500.0,24.3473,24.3557,24.3473,24.3473,58500.0
2014-09-03 15:40:00,28.76,28.76,28.74,28.75,123500.0,24.3473,24.3473,24.3303,24.3388,123500.0
2014-09-03 15:50:00,28.75,28.79,28.75,28.78,369000.0,24.3388,24.3727,24.3388,24.3642,369000.0
2014-09-04 09:30:00,28.8,28.88,28.8,28.86,820000.0,24.3811,24.4488,24.3811,24.4319,820000.0
2014-09-04 09:40:00,28.86,28.9,28.85,28.86,59500.0,24.4319,24.4658,24.4234,24.4319,59500.0
2014-09-04 09:50:00,28.87,28.9,28.87,28.87,70000.0,24.4404,24.4658,24.4404,24.4404,70000.0
2014-09-04 10:00:00,28.87,28.89,28.85,28.89,109500.0,24.4404,24.4573,24.4234,24.4573,109500.0
2014-09-04 10:10:00,28.89,28.92,28.89,28.89,119500.0,24.4573,24.4827,24.4573,24.4573,119500.0
2014-09-04 10:20:00,28.89,28.9,28.88,28.89,39500.0,24.4573,24.4658,24.4488,24.4573,39500.0
2014-09-04 10:30:00,28.89,28.9,28.87,28.87,45500.0,24.4573,24.4658,24.4404,24.4404,45500.0
2014-09-04 10:40:00,28.87,28.9,28.87,28.89,66500.0,24.4404,24.4658,24.4404,24.4573,66500.0
2014-09-04 10:50:00,28.89,28.9,28.88,28.88,67000.0,24.4573,24.4658,24.4488,24.4488,67000.0
2014-09-04 11:00:00,28.88,28.92,28.88,28.9,65500.0,24.4488,24.4827,24.4488,24.4658,65500.0
2014-09-04 11:10:00,28.9,28.91,28.9,28.9,87000.0,24.4658,24.4742,24.4658,24.4658,87000.0
2014-09-04 11:20:00,28.9,28.9,28.86,28.86,60500.0,24.4658,24.4658,24.4319,24.4319,60500.0
2014-09-04 11:30:00,28.85,28.86,28.84,28.85,36500.0,24.4234,24.4319,24.415,24.4234,36500.0
2014-09-04 11:40:00,28.86,28.86,28.84,28.85,38000.0,24.4319,24.4319,24.415,24.4234,38000.0
2014-09-04 11:50:00,28.85,28.86,28.85,28.86,16000.0,24.4234,24.4319,24.4234,24.4319,16000.0
2014-09-04 12:00:00,28.86,28.87,28.85,28.85,36500.0,24.4319,24.4404,24.4234,24.4234,36500.0
2014-09-04 12:10:00,28.86,28.86,28.85,28.85,53500.0,24.4319,24.4319,24.4234,24.4234,53500.0
2014-09-04 12:20:00,28.85,28.86,28.82,28.83,42500.0,24.4234,24.4319,24.3981,24.4065,42500.0
2014-09-04 12:30:00,28.83,28.84,28.82,28.83,29000.0,24.4065,24.415,24.3981,24.4065,29000.0
2014-09-04 12:40:00,28.83,28.84,28.81,28.82,73000.0,24.4065,24.415,24.3896,24.3981,73000.0
2014-09-04 12:50:00,28.82,28.83,28.82,28.82,37000.0,24.3981,24.4065,24.3981,24.3981,37000.0
2014-09-04 13:00:00,28.82,28.83,28.81,28.82,28000.0,24.3981,24.4065,24.3896,24.3981,28000.0
2014-09-04 13:10:00,28.82,28.82,28.81,28.81,45000.0,24.3981,24.3981,24.3896,24.3896,45000.0
2014-09-04 13:20:00,28.81,28.81,28.8,28.8,37500.0,24.3896,24.3896,24.3811,24.3811,37500.0
2014-09-04 13:30:00,28.8,28.81,28.78,28.78,33000.0,24.3811,24.3896,24.3642,24.3642,33000.0
2014-09-04 13:40:00,28.78,28.79,28.78,28.78,14000.0,24.3642,24.3727,24.3642,24.3642,14000.0
2014-09-04 13:50:00,28.78,28.8,28.78,28.79,28000.0,24.3642,24.3811,24.3642,24.3727,28000.0
2014-09-04 14:00:00,28.78,28.81,28.78,28.79,27000.0,24.3642,24.3896,24.3642,24.3727,27000.0
2014-09-04 14:10:00,28.79,28.79,28.78,28.78,29000.0,24.3727,24.3727,24.3642,24.3642,29000.0
2014-09-04 14:20:00,28.79,28.79,28.76,28.77,119500.0,24.3727,24.3727,24.3473,24.3557,119500.0
2014-09-04 14:30:00,28.77,28.77,28.74,28.74,111500.0,24.3557,24.3557,24.3303,24.3303,111500.0
2014-09-04 14:40:00,28.74,28.75,28.72,28.73,146500.0,24.3303,24.3388,24.3134,24.3219,146500.0
2014-09-04 14:50:00,28.73,28.73,28.69,28.7,132000.0,24.3219,24.3219,24.288,24.2965,132000.0
2014-09-04 15:00:00,28.7,28.7,28.67,28.67,55500.0,24.2965,24.2965,24.2711,24.2711,55500.0
2014-09-04 15:10:00,28.67,28.67,28.62,28.63,89500.0,24.2711,24.2711,24.2287,24.2372,89500.0
2014-09-04 15:20:00,28.63,28.65,28.62,28.65,75000.0,24.2372,24.2541,24.2287,24.2541,75000.0
2014-09-04 15:30:00,28.65,28.65,28.63,28.63,39500.0,24.2541,24.2541,24.2372,24.2372,39500.0
2014-09-04 15:40:00,28.63,28.66,28.62,28.66,274500.0,24.2372,24.2626,24.2287,24.2626,274500.0
2014-09-04 15:50:00,28.66,28.69,28.66,28.69,504500.0,24.2626,24.288,24.2626,24.288,504500.0
2014-09-05 09:30:00,28.67,28.69,28.59,28.59,151000.0,24.2711,24.288,24.2033,24.2033,151000.0
2014-09-05 09:40:00,28.59,28.71,28.57,28.71,159000.0,24.2033,24.3049,24.1864,24.3049,159000.0
2014-09-05 09:50:00,28.7,28.73,28.69,28.73,75000.0,24.2965,24.3219,24.288,24.3219,75000.0
2014-09-05 10:00:00,28.73,28.74,28.65,28.67,36000.0,24.3219,24.3303,24.2541,24.2711,36000.0
2014-09-05 10:10:00,28.68,28.68,28.6,28.6,84000.0,24.2795,24.2795,24.2118,24.2118,84000.0
2014-09-05 10:20:00,28.62,28.64,28.6,28.62,57500.0,24.2287,24.2457,24.2118,24.2287,57500.0
2014-09-05 10:30:00,28.62,28.63,28.59,28.59,70500.0,24.2287,24.2372,24.2033,24.2033,70500.0
2014-09-05 10:40:00,28.57,28.63,28.57,28.58,124000.0,24.1864,24.2372,24.1864,24.1949,124000.0
2014-09-05 10:50:00,28.59,28.64,28.59,28.62,237500.0,24.2033,24.2457,24.2033,24.2287,237500.0
2014-09-05 11:00:00,28.63,28.68,28.62,28.67,667000.0,24.2372,24.2795,24.2287,24.2711,667000.0
2014-09-05 11:10:00,28.68,28.68,28.65,28.65,140500.0,24.2795,24.2795,24.2541,24.2541,140500.0
2014-09-05 11:20:00,28.66,28.67,28.66,28.67,27000.0,24.2626,24.2711,24.2626,24.2711,27000.0
2014-09-05 11:30:00,28.67,28.68,28.65,28.65,39500.0,24.2711,24.2795,24.2541,24.2541,39500.0
2014-09-05 11:40:00,28.65,28.68,28.65,28.67,35000.0,24.2541,24.2795,24.2541,24.2711,35000.0
2014-09-05 11:50:00,28.67,28.71,28.67,28.7,90000.0,24.2711,24.3049,24.2711,24.2965,90000.0
2014-09-05 12:00:00,28.7,28.72,28.7,28.7,41000.0,24.2965,24.3134,24.2965,24.2965,41000.0
2014-09-05 12:10:00,28.71,28.72,28.7,28.71,55000.0,24.3049,24.3134,24.2965,24.3049,55000.0
2014-09-05 12:20:00,28.71,28.73,28.71,28.73,30500.0,24.3049,24.3219,24.3049,24.3219,30500.0
2014-09-05 12:30:00,28.73,28.76,28.73,28.74,103500.0,24.3219,24.3473,24.3219,24.3303,103500.0
2014-09-05 12:40:00,28.74,28.76,28.74,28.75,24500.0,24.3303,24.3473,24.3303,24.3388,24500.0
2014-09-05 12:50:00,28.74,28.75,28.74,28.74,10500.0,24.3303,24.3388,24.3303,24.3303,10500.0
2014-09-05 13:00:00,28.74,28.76,28.74,28.76,30000.0,24.3303,24.3473,24.3303,24.3473,30000.0
2014-09-05 13:10:00,28.76,28.76,28.75,28.76,20000.0,24.3473,24.3473,24.3388,24.3473,20000.0
2014-09-05 13:20:00,28.76,28.76,28.74,28.75,29000.0,24.3473,24.3473,24.3303,24.3388,29000.0
2014-09-05 13:30:00,28.75,28.75,28.73,28.74,26500.0,24.3388,24.3388,24.3219,24.3303,26500.0
2014-09-05 13:40:00,28.74,28.74,28.72,28.72,32500.0,24.3303,24.3303,24.3134,24.3134,32500.0
2014-09-05 13:50:00,28.72,28.73,28.71,28.73,195000.0,24.3134,24.3219,24.3049,24.3219,195000.0
2014-09-05 14:00:00,28.73,28.76,28.73,28.75,305500.0,24.3219,24.3473,24.3219,24.3388,305500.0
2014-09-05 14:10:00,28.75,28.76,28.74,28.74,186000.0,24.3388,24.3473,24.3303,24.3303,186000.0
2014-09-05 14:20:00,28.75,28.76,28.74,28.75,74000.0,24.3388,24.3473,24.3303,24.3388,74000.0
2014-09-05 14:30:00,28.75,28.75,28.74,28.75,94500.0,24.3388,24.3388,24.3303,24.3388,94500.0
2014-09-05 14:40:00,28.75,28.75,28.73,28.74,71000.0,24.3388,24.3388,24.3219,24.3303,71000.0
2014-09-05 14:50:00,28.74,28.75,28.74,28.75,94500.0,24.3303,24.3388,24.3303,24.3388,94500.0
2014-09-05 15:00:00,28.75,28.76,28.74,28.76,24500.0,24.3388,24.3473,24.3303,24.3473,24500.0
2014-09-05 15:10:00,28.76,28.77,28.76,28.77,121000.0,24.3473,24.3557,24.3473,24.3557,121000.0
2014-09-05 15:20:00,28.77,28.77,28.76,28.76,196000.0,24.3557,24.3557,24.3473,24.3473,196000.0
2014-09-05 15:30:00,28.75,28.76,28.75,28.76,84500.0,24.3388,24.3473,24.3388,24.3473,84500.0
2014-09-05 15:40:00,28.76,28.78,28.76,28.78,140500.0,24.3473,24.3642,24.3473,24.3642,140500.0
2014-09-05 15:50:00,28.78,28.8,28.78,28.79,205500.0,24.3642,24.3811,24.3642,24.3727,205500.0
2014-09-08 09:30:00,28.76,28.81,28.76,28.81,97000.0,24.3473,24.3896,24.3473,24.3896,97000.0
2014-09-08 09:40:00,28.81,28.83,28.79,28.82,26000.0,24.3896,24.4065,24.3727,24.3981,26000.0
2014-09-08 09:50:00,28.81,28.85,28.81,28.83,138500.0,24.3896,24.4234,24.3896,24.4065,138500.0
2014-09-08 10:00:00,28.83,28.86,28.8,28.8,105000.0,24.4065,24.4319,24.3811,24.3811,105000.0
2014-09-08 10:10:00,28.8,28.81,28.75,28.75,42000.0,24.3811,24.3896,24.3388,24.3388,42000.0
2014-09-08 10:20:00,28.76,28.76,28.72,28.73,72500.0,24.3473,24.3473,24.3134,24.3219,72500.0
2014-09-08 10:30:00,28.73,28.73,28.69,28.69,39000.0,24.3219,24.3219,24.288,24.288,39000.0
2014-09-08 10:40:00,28.7,28.73,28.7,28.72,53000.0,24.2965,24.3219,24.2965,24.3134,53000.0
2014-09-08 10:50:00,28.72,28.76,28.71,28.76,43000.0,24.3134,24.3473,24.3049,24.3473,43000.0
2014-09-08 11:00:00,28.76,28.76,28.72,28.75,70000.0,24.3473,24.3473,24.3134,24.3388,70000.0
2014-09-08 11:10:00,28.75,28.76,28.74,28.76,52500.0,24.3388,24.3473,24.3303,24.3473,52500.0
2014-09-08 11:20:00,28.76,28.79,28.76,28.78,55000.0,24.3473,24.3727,24.3473,24.3642,55000.0
2014-09-08 11:30:00,28.79,28.79,28.76,28.76,28500.0,24.3727,24.3727,24.3473,24.3473,28500.0
2014-09-08 11:40:00,28.74,28.74,28.71,28.71,46500.0,24.3303,24.3303,24.3049,24.3049,46500.0
2014-09-08 11:50:00,28.7,28.71,28.67,28.69,55000.0,24.2965,24.3049,24.2711,24.288,55000.0
2014-09-08 12:00:00,28.69,28.7,28.68,28.7,27500.0,24.288,24.2965,24.2795,24.2965,27500.0
2014-09-08 12:10:00,28.71,28.71,28.69,28.69,48000.0,24.3049,24.3049,24.288,24.288,48000.0
2014-09-08 12:20:00,28.7,28.72,28.7,28.71,18000.0,24.2965,24.3134,24.2965,24.3049,18000.0
2014-09-08 12:30:00,28.71,28.73,28.71,28.73,27500.0,24.3049,24.3219,24.3049,24.3219,27500.0
2014-09-08 12:40:00,28.72,28.74,28.72,28.73,24000.0,24.3134,24.3303,24.3134,24.3219,24000.0
2014-09-08 12:50:00,28.73,28.74,28.73,28.74,18500.0,24.3219,24.3303,24.3219,24.3303,18500.0
2014-09-08 13:00:00,28.74,28.74,28.7,28.71,26000.0,24.3303,24.3303,24.2965,24.3049,26000.0
2014-09-08 13:10:00,28.7,28.71,28.67,28.67,37500.0,24.2965,24.3049,24.2711,24.2711,37500.0
2014-09-08 13:20:00,28.67,28.69,28.66,28.67,43500.0,24.2711,24.288,24.2626,24.2711,43500.0
2014-09-08 13:30:00,28.67,28.67,28.64,28.67,26500.0,24.2711,24.2711,24.2457,24.2711,26500.0
2014-09-08 13:40:00,28.67,28.67,28.65,28.66,26500.0,24.2711,24.2711,24.2541,24.2626,26500.0
2014-09-08 13:50:00,28.66,28.66,28.64,28.66,220000.0,24.2626,24.2626,24.2457,24.2626,220000.0
2014-09-08 14:00:00,28.66,28.68,28.66,28.68,31000.0,24.2626,24.2795,24.2626,24.2795,31000.0
2014-09-08 14:10:00,28.68,28.7,28.67,28.7,79500.0,24.2795,24.2965,24.2711,24.2965,79500.0
2014-09-08 14:20:00,28.7,28.7,28.68,28.69,16000.0,24.2965,24.2965,24.2795,24.288,16000.0
2014-09-08 14:30:00,28.69,28.7,28.69,28.7,34000.0,24.288,24.2965,24.288,24.2965,34000.0
2014-09-08 14:40:00,28.69,28.7,28.68,28.69,825500.0,24.288,24.2965,24.2795,24.288,825500.0
2014-09-08 14:50:00,28.69,28.71,28.69,28.69,55000.0,24.288,24.3049,24.288,24.288,55000.0
2014-09-08 15:00:00,28.7,28.72,28.7,28.72,81500.0,24.2965,24.3134,24.2965,24.3134,81500.0
2014-09-08 15:10:00,28.72,28.73,28.72,28.73,15500.0,24.3134,24.3219,24.3134,24.3219,15500.0
2014-09-08 15:20:00,28.73,28.74,28.72,28.74,125000.0,24.3219,24.3303,24.3134,24.3303,125000.0
2014-09-08 15:30:00,28.73,28.76,28.73,28.76,177500.0,24.3219,24.3473,24.3219,24.3473,177500.0
2014-09-08 15:40:00,28.76,28.77,28.76,28.76,82000.0,24.3473,24.3557,24.3473,24.3473,82000.0
2014-09-08 15:50:00,28.78,28.79,28.77,28.77,243500.0,24.3642,24.3727,24.3557,24.3557,243500.0
2014-09-09 09:30:00,28.75,28.78,28.64,28.67,159000.0,24.3388,24.3642,24.2457,24.2711,159000.0
2014-09-09 09:40:00,28.67,28.73,28.65,28.69,114500.0,24.2711,24.3219,24.2541,24.288,114500.0
2014-09-09 09:50:00,28.69,28.69,28.63,28.63,35500.0,24.288,24.288,24.2372,24.2372,35500.0
2014-09-09 10:00:00,28.62,28.68,28.59,28.68,81500.0,24.2287,24.2795,24.2033,24.2795,81500.0
2014-09-09 10:10:00,28.68,28.68,28.62,28.63,44500.0,24.2795,24.2795,24.2287,24.2372,44500.0
2014-09-09 10:20:00,28.62,28.65,28.6,28.65,276000.0,24.2287,24.2541,24.2118,24.2541,276000.0
2014-09-09 10:30:00,28.66,28.66,28.61,28.62,44000.0,24.2626,24.2626,24.2203,24.2287,44000.0
2014-09-09 10:40:00,28.61,28.64,28.6,28.62,37500.0,24.2203,24.2457,24.2118,24.2287,37500.0
2014-09-09 10:50:00,28.62,28.65,28.62,28.63,50000.0,24.2287,24.2541,24.2287,24.2372,50000.0
2014-09-09 11:00:00,28.63,28.67,28.63,28.67,76000.0,24.2372,24.2711,24.2372,24.2711,76000.0
2014-09-09 11:10:00,28.67,28.72,28.67,28.71,107500.0,24.2711,24.3134,24.2711,24.3049,107500.0
2014-09-09 11:20:00,28.7,28.71,28.69,28.7,88000.0,24.2965,24.3049,24.288,24.2965,88000.0
2014-09-09 11:30:00,28.7,28.71,28.69,28.69,29500.0,24.2965,24.3049,24.288,24.288,29500.0
2014-09-09 11:40:00,28.69,28.7,28.68,28.7,30000.0,24.288,24.2965,24.2795,24.2965,30000.0
2014-09-09 11:50:00,28.7,28.7,28.65,28.66,46000.0,24.2965,24.2965,24.2541,24.2626,46000.0
2014-09-09 12:00:00,28.66,28.66,28.65,28.66,30000.0,24.2626,24.2626,24.2541,24.2626,30000.0
2014-09-09 12:10:00,28.66,28.67,28.65,28.67,260000.0,24.2626,24.2711,24.2541,24.2711,260000.0
2014-09-09 12:20:00,28.67,28.69,28.67,28.67,265000.0,24.2711,24.288,24.2711,24.2711,265000.0
2014-09-09 12:30:00,28.67,28.68,28.65,28.66,41500.0,24.2711,24.2795,24.2541,24.2626,41500.0
2014-09-09 12:40:00,28.66,28.66,28.64,28.64,38500.0,24.2626,24.2626,24.2457,24.2457,38500.0
2014-09-09 12:50:00,28.64,28.65,28.62,28.63,33000.0,24.2457,24.2541,24.2287,24.2372,33000.0
2014-09-09 13:00:00,28.63,28.65,28.6,28.6,31000.0,24.2372,24.2541,24.2118,24.2118,31000.0
2014-09-09 13:10:00,28.61,28.64,28.61,28.61,24000.0,24.2203,24.2457,24.2203,24.2203,24000.0
2014-09-09 13:20:00,28.62,28.63,28.6,28.63,38500.0,24.2287,24.2372,24.2118,24.2372,38500.0
2014-09-09 13:30:00,28.63,28.66,28.63,28.64,38500.0,24.2372,24.2626,24.2372,24.2457,38500.0
2014-09-09 13:40:00,28.64,28.7,28.64,28.69,77500.0,24.2457,24.2965,24.2457,24.288,77500.0
2014-09-09 13:50:00,28.7,28.7,28.68,28.68,36500.0,24.2965,24.2965,24.2795,24.2795,36500.0
2014-09-09 14:00:00,28.68,28.69,28.62,28.62,64500.0,24.2795,24.288,24.2287,24.2287,64500.0
2014-09-09 14:10:00,28.62,28.62,28.61,28.62,80000.0,24.2287,24.2287,24.2203,24.2287,80000.0
2014-09-09 14:20:00,28.62,28.62,28.58,28.59,94000.0,24.2287,24.2287,24.1949,24.2033,94000.0
2014-09-09 14:30:00,28.59,28.61,28.58,28.61,29000.0,24.2033,24.2203,24.1949,24.2203,29000.0
2014-09-09 14:40:00,28.6,28.61,28.58,28.58,55500.0,24.2118,24.2203,24.1949,24.1949,55500.0
2014-09-09 14:50:00,28.58,28.61,28.58,28.6,51000.0,24.1949,24.2203,24.1949,24.2118,51000.0
2014-09-09 15:00:00,28.6,28.61,28.55,28.56,107000.0,24.2118,24.2203,24.1695,24.1779,107000.0
2014-09-09 15:10:00,28.56,28.57,28.54,28.55,121500.0,24.1779,24.1864,24.161,24.1695,121500.0
2014-09-09 15:20:00,28.55,28.55,28.52,28.54,64500.0,24.1695,24.1695,24.1441,24.161,64500.0
2014-09-09 15:30:00,28.54,28.57,28.54,28.56,73000.0,24.161,24.1864,24.161,24.1779,73000.0
2014-09-09 15:40:00,28.56,28.56,28.53,28.55,101500.0,24.1779,24.1779,24.1525,24.1695,101500.0
2014-09-09 15:50:00,28.55,28.55,28.54,28.55,352500.0,24.1695,24.1695,24.161,24.1695,352500.0
2014-09-10 09:30:00,28.57,28.59,28.51,28.51,663500.0,24.1864,24.2033,24.1356,24.1356,663500.0
2014-09-10 09:40:00,28.5,28.53,28.47,28.53,100000.0,24.1272,24.1525,24.1018,24.1525,100000.0
2014-09-10 09:50:00,28.53,28.53,28.45,28.46,125000.0,24.1525,24.1525,24.0848,24.0933,125000.0
2014-09-10 10:00:00,28.47,28.49,28.44,28.49,31000.0,24.1018,24.1187,24.0764,24.1187,31000.0
2014-09-10 10:10:00,28.49,28.5,28.44,28.44,49000.0,24.1187,24.1272,24.0764,24.0764,49000.0
2014-09-10 10:20:00,28.45,28.48,28.43,28.48,25500.0,24.0848,24.1102,24.0679,24.1102,25500.0
2014-09-10 10:30:00,28.47,28.47,28.41,28.41,61500.0,24.1018,24.1018,24.051,24.051,61500.0
2014-09-10 10:40:00,28.42,28.47,28.41,28.44,69500.0,24.0594,24.1018,24.051,24.0764,69500.0
2014-09-10 10:50:00,28.44,28.46,28.43,28.43,17000.0,24.0764,24.0933,24.0679,24.0679,17000.0
2014-09-10 11:00:00,28.43,28.44,28.41,28.42,40000.0,24.0679,24.0764,24.051,24.0594,40000.0
2014-09-10 11:10:00,28.43,28.48,28.43,28.47,73000.0,24.0679,24.1102,24.0679,24.1018,73000.0
2014-09-10 11:20:00,28.45,28.47,28.45,28.46,65500.0,24.0848,24.1018,24.0848,24.0933,65500.0
2014-09-10 11:30:00,28.47,28.51,28.47,28.51,37000.0,24.1018,24.1356,24.1018,24.1356,37000.0
2014-09-10 11:40:00,28.51,28.51,28.48,28.49,20000.0,24.1356,24.1356,24.1102,24.1187,20000.0
2014-09-10 11:50:00,28.49,28.51,28.49,28.5,29000.0,24.1187,24.1356,24.1187,24.1272,29000.0
2014-09-10 12:00:00,28.5,28.5,28.48,28.48,12000.0,24.1272,24.1272,24.1102,24.1102,12000.0
2014-09-10 12:10:00,28.49,28.53,28.48,28.53,16000.0,24.1187,24.1525,24.1102,24.1525,16000.0
2014-09-10 12:20:00,28.53,28.56,28.52,28.55,16500.0,24.1525,24.1779,24.1441,24.1695,16500.0
2014-09-10 12:30:00,28.56,28.56,28.54,28.54,46000.0,24.1779,24.1779,24.161,24.161,46000.0
2014-09-10 12:40:00,28.55,28.56,28.55,28.55,31000.0,24.1695,24.1779,24.1695,24.1695,31000.0
2014-09-10 12:50:00,28.56,28.56,28.54,28.54,17000.0,24.1779,24.1779,24.161,24.161,17000.0
2014-09-10 13:00:00,28.54,28.61,28.54,28.61,40500.0,24.161,24.2203,24.161,24.2203,40500.0
2014-09-10 13:10:00,28.61,28.63,28.61,28.61,57500.0,24.2203,24.2372,24.2203,24.2203,57500.0
2014-09-10 13:20:00,28.61,28.61,28.59,28.6,96500.0,24.2203,24.2203,24.2033,24.2118,96500.0
2014-09-10 13:30:00,28.6,28.6,28.56,28.57,37500.0,24.2118,24.2118,24.1779,24.1864,37500.0
2014-09-10 13:40:00,28.57,28.58,28.56,28.58,128000.0,24.1864,24.1949,24.1779,24.1949,128000.0
2014-09-10 13:50:00,28.58,28.58,28.56,28.56,90000.0,24.1949,24.1949,24.1779,24.1779,90000.0
2014-09-10 14:00:00,28.57,28.58,28.56,28.56,58500.0,24.1864,24.1949,24.1779,24.1779,58500.0
2014-09-10 14:10:00,28.55,28.57,28.55,28.56,72500.0,24.1695,24.1864,24.1695,24.1779,72500.0
2014-09-10 14:20:00,28.55,28.57,28.55,28.56,57500.0,24.1695,24.1864,24.1695,24.1779,57500.0
2014-09-10 14:30:00,28.55,28.56,28.54,28.54,89000.0,24.1695,24.1779,24.161,24.161,89000.0
2014-09-10 14:40:00,28.54,28.55,28.53,28.55,66000.0,24.161,24.1695,24.1525,24.1695,66000.0
2014-09-10 14:50:00,28.55,28.56,28.53,28.54,104500.0,24.1695,24.1779,24.1525,24.161,104500.0
2014-09-10 15:00:00,28.54,28.59,28.54,28.59,56000.0,24.161,24.2033,24.161,24.2033,56000.0
2014-09-10 15:10:00,28.59,28.59,28.58,28.59,49000.0,24.2033,24.2033,24.1949,24.2033,49000.0
2014-09-10 15:20:00,28.59,28.59,28.57,28.58,18000.0,24.2033,24.2033,24.1864,24.1949,18000.0
2014-09-10 15:30:00,28.58,28.59,28.57,28.59,31500.0,24.1949,24.2033,24.1864,24.2033,31500.0
2014-09-10 15:40:00,28.59,28.59,28.57,28.58,48500.0,24.2033,24.2033,24.1864,24.1949,48500.0
2014-09-10 15:50:00,28.58,28.6,28.58,28.58,156500.0,24.1949,24.2118,24.1949,24.1949,156500.0
2014-09-11 09:30:00,28.45,28.58,28.44,28.56,152000.0,24.0848,24.1949,24.0764,24.1779,152000.0
2014-09-11 09:40:00,28.56,28.59,28.55,28.57,72500.0,24.1779,24.2033,24.1695,24.1864,72500.0
2014-09-11 09:50:00,28.56,28.6,28.55,28.59,28000.0,24.1779,24.2118,24.1695,24.2033,28000.0
2014-09-11 10:00:00,28.61,28.61,28.59,28.59,32000.0,24.2203,24.2203,24.2033,24.2033,32000.0
2014-09-11 10:10:00,28.57,28.61,28.56,28.61,60000.0,24.1864,24.2203,24.1779,24.2203,60000.0
2014-09-11 10:20:00,28.6,28.61,28.58,28.59,79500.0,24.2118,24.2203,24.1949,24.2033,79500.0
2014-09-11 10:30:00,28.57,28.57,28.52,28.52,57500.0,24.1864,24.1864,24.1441,24.1441,57500.0
2014-09-11 10:40:00,28.52,28.54,28.5,28.54,68500.0,24.1441,24.161,24.1272,24.161,68500.0
2014-09-11 10:50:00,28.53,28.59,28.53,28.59,32500.0,24.1525,24.2033,24.1525,24.2033,32500.0
2014-09-11 11:00:00,28.59,28.63,28.59,28.61,23500.0,24.2033,24.2372,24.2033,24.2203,23500.0
2014-09-11 11:10:00,28.6,28.66,28.6,28.65,24000.0,24.2118,24.2626,24.2118,24.2541,24000.0
2014-09-11 11:20:00,28.65,28.66,28.63,28.63,8500.0,24.2541,24.2626,24.2372,24.2372,8500.0
2014-09-11 11:30:00,28.65,28.67,28.65,28.66,15000.0,24.2541,24.2711,24.2541,24.2626,15000.0
2014-09-11 11:40:00,28.65,28.65,28.63,28.64,18500.0,24.2541,24.2541,24.2372,24.2457,18500.0
2014-09-11 11:50:00,28.65,28.65,28.64,28.64,30000.0,24.2541,24.2541,24.2457,24.2457,30000.0
2014-09-11 12:00:00,28.66,28.67,28.64,28.64,34500.0,24.2626,24.2711,24.2457,24.2457,34500.0
2014-09-11 12:10:00,28.64,28.65,28.63,28.64,10500.0,24.2457,24.2541,24.2372,24.2457,10500.0
2014-09-11 12:20:00,28.65,28.69,28.65,28.69,36500.0,24.2541,24.288,24.2541,24.288,36500.0
2014-09-11 12:30:00,28.69,28.69,28.66,28.66,44000.0,24.288,24.288,24.2626,24.2626,44000.0
2014-09-11 12:40:00,28.66,28.67,28.65,28.66,11000.0,24.2626,24.2711,24.2541,24.2626,11000.0
2014-09-11 12:50:00,28.66,28.67,28.64,28.65,18500.0,24.2626,24.2711,24.2457,24.2541,18500.0
2014-09-11 13:00:00,28.65,28.68,28.65,28.67,38500.0,24.2541,24.2795,24.2541,24.2711,38500.0
2014-09-11 13:10:00,28.67,28.67,28.66,28.66,25000.0,24.2711,24.2711,24.2626,24.2626,25000.0
2014-09-11 13:20:00,28.65,28.65,28.6,28.61,73500.0,24.2541,24.2541,24.2118,24.2203,73500.0
2014-09-11 13:30:00,28.61,28.64,28.61,28.62,37000.0,24.2203,24.2457,24.2203,24.2287,37000.0
2014-09-11 13:40:00,28.62,28.63,28.62,28.62,56500.0,24.2287,24.2372,24.2287,24.2287,56500.0
2014-09-11 13:50:00,28.63,28.64,28.62,28.63,44000.0,24.2372,24.2457,24.2287,24.2372,44000.0
2014-09-11 14:00:00,28.63,28.66,28.63,28.66,90500.0,24.2372,24.2626,24.2372,24.2626,90500.0
2014-09-11 14:10:00,28.67,28.67,28.65,28.67,17000.0,24.2711,24.2711,24.2541,24.2711,17000.0
2014-09-11 14:20:00,28.66,28.7,28.66,28.7,42500.0,24.2626,24.2965,24.2626,24.2965,42500.0
2014-09-11 14:30:00,28.7,28.73,28.69,28.69,77000.0,24.2965,24.3219,24.288,24.288,77000.0
2014-09-11 14:40:00,28.7,28.71,28.69,28.7,38000.0,24.2965,24.3049,24.288,24.2965,38000.0
2014-09-11 14:50:00,28.69,28.7,28.68,28.69,46000.0,24.288,24.2965,24.2795,24.288,46000.0
2014-09-11 15:00:00,28.69,28.7,28.67,28.67,52500.0,24.288,24.2965,24.2711,24.2711,52500.0
2014-09-11 15:10:00,28.67,28.69,28.67,28.69,62000.0,24.2711,24.288,24.2711,24.288,62000.0
2014-09-11 15:20:00,28.69,28.71,28.69,28.69,36000.0,24.288,24.3049,24.288,24.288,36000.0
2014-09-11 15:30:00,28.7,28.7,28.68,28.7,63500.0,24.2965,24.2965,24.2795,24.2965,63500.0
2014-09-11 15:40:00,28.7,28.71,28.69,28.71,72000.0,24.2965,24.3049,24.288,24.3049,72000.0
2014-09-11 15:50:00,28.71,28.72,28.7,28.72,266500.0,24.3049,24.3134,24.2965,24.3134,266500.0
2014-09-12 09:30:00,28.71,28.71,28.61,28.61,154000.0,24.3049,24.3049,24.2203,24.2203,154000.0
2014-09-12 09:40:00,28.6,28.61,28.57,28.61,234000.0,24.2118,24.2203,24.1864,24.2203,234000.0
2014-09-12 09:50:00,28.61,28.62,28.57,28.58,38500.0,24.2203,24.2287,24.1864,24.1949,38500.0
2014-09-12 10:00:00,28.57,28.6,28.53,28.56,146500.0,24.1864,24.2118,24.1525,24.1779,146500.0
2014-09-12 10:10:00,28.56,28.61,28.56,28.61,193500.0,24.1779,24.2203,24.1779,24.2203,193500.0
2014-09-12 10:20:00,28.61,28.61,28.58,28.6,28500.0,24.2203,24.2203,24.1949,24.2118,28500.0
2014-09-12 10:30:00,28.59,28.62,28.58,28.58,54000.0,24.2033,24.2287,24.1949,24.1949,54000.0
2014-09-12 10:40:00,28.58,28.6,28.56,28.59,51000.0,24.1949,24.2118,24.1779,24.2033,51000.0
2014-09-12 10:50:00,28.58,28.61,28.56,28.6,77000.0,24.1949,24.2203,24.1779,24.2118,77000.0
2014-09-12 11:00:00,28.59,28.61,28.58,28.61,36000.0,24.2033,24.2203,24.1949,24.2203,36000.0
2014-09-12 11:10:00,28.61,28.61,28.55,28.57,64500.0,24.2203,24.2203,24.1695,24.1864,64500.0
2014-09-12 11:20:00,28.56,28.56,28.53,28.55,76000.0,24.1779,24.1779,24.1525,24.1695,76000.0
2014-09-12 11:30:00,28.54,28.54,28.53,28.53,32500.0,24.161,24.161,24.1525,24.1525,32500.0
2014-09-12 11:40:00,28.54,28.56,28.51,28.51,103000.0,24.161,24.1779,24.1356,24.1356,103000.0
2014-09-12 11:50:00,28.5,28.52,28.49,28.51,60000.0,24.1272,24.1441,24.1187,24.1356,60000.0
2014-09-12 12:00:00,28.51,28.52,28.5,28.52,85500.0,24.1356,24.1441,24.1272,24.1441,85500.0
2014-09-12 12:10:00,28.52,28.52,28.49,28.5,81000.0,24.1441,24.1441,24.1187,24.1272,81000.0
2014-09-12 12:20:00,28.5,28.51,28.48,28.51,83500.0,24.1272,24.1356,24.1102,24.1356,83500.0
2014-09-12 12:30:00,28.51,28.51,28.45,28.45,101500.0,24.1356,24.1356,24.0848,24.0848,101500.0
2014-09-12 12:40:00,28.46,28.48,28.46,28.48,58000.0,24.0933,24.1102,24.0933,24.1102,58000.0
2014-09-12 12:50:00,28.48,28.49,28.45,28.46,119500.0,24.1102,24.1187,24.0848,24.0933,119500.0
2014-09-12 13:00:00,28.46,28.48,28.45,28.47,32500.0,24.0933,24.1102,24.0848,24.1018,32500.0
2014-09-12 13:10:00,28.46,28.47,28.41,28.41,134000.0,24.0933,24.1018,24.051,24.051,134000.0
2014-09-12 13:20:00,28.41,28.43,28.39,28.42,109000.0,24.051,24.0679,24.034,24.0594,109000.0
2014-09-12 13:30:00,28.42,28.43,28.39,28.41,39000.0,24.0594,24.0679,24.034,24.051,39000.0
2014-09-12 13:40:00,28.39,28.43,28.39,28.42,47000.0,24.034,24.0679,24.034,24.0594,47000.0
2014-09-12 13:50:00,28.42,28.44,28.41,28.43,41500.0,24.0594,24.0764,24.051,24.0679,41500.0
2014-09-12 14:00:00,28.43,28.45,28.42,28.45,73000.0,24.0679,24.0848,24.0594,24.0848,73000.0
2014-09-12 14:10:00,28.46,28.48,28.43,28.43,105000.0,24.0933,24.1102,24.0679,24.0679,105000.0
2014-09-12 14:20:00,28.44,28.44,28.41,28.41,29000.0,24.0764,24.0764,24.051,24.051,29000.0
2014-09-12 14:30:00,28.41,28.43,28.4,28.41,118500.0,24.051,24.0679,24.0425,24.051,118500.0
2014-09-12 14:40:00,28.4,28.42,28.38,28.41,105500.0,24.0425,24.0594,24.0256,24.051,105500.0
2014-09-12 14:50:00,28.41,28.41,28.39,28.39,41500.0,24.051,24.051,24.034,24.034,41500.0
2014-09-12 15:00:00,28.38,28.43,28.38,28.42,92000.0,24.0256,24.0679,24.0256,24.0594,92000.0
2014-09-12 15:10:00,28.42,28.46,28.41,28.46,98500.0,24.0594,24.0933,24.051,24.0933,98500.0
2014-09-12 15:20:00,28.46,28.48,28.45,28.46,89500.0,24.0933,24.1102,24.0848,24.0933,89500.0
2014-09-12 15:30:00,28.46,28.47,28.45,28.46,172000.0,24.0933,24.1018,24.0848,24.0933,172000.0
2014-09-12 15:40:00,28.46,28.46,28.43,28.44,85500.0,24.0933,24.0933,24.0679,24.0764,85500.0
2014-09-12 15:50:00,28.45,28.47,28.44,28.44,257000.0,24.0848,24.1018,24.0764,24.0764,257000.0
2014-09-15 09:30:00,28.45,28.47,28.38,28.38,141500.0,24.0848,24.1018,24.0256,24.0256,141500.0
2014-09-15 09:40:00,28.36,28.38,28.28,28.3,91000.0,24.0086,24.0256,23.9409,23.9578,91000.0
2014-09-15 09:50:00,28.3,28.34,28.29,28.33,62000.0,23.9578,23.9917,23.9494,23.9832,62000.0
2014-09-15 10:00:00,28.32,28.34,28.29,28.32,69500.0,23.9748,23.9917,23.9494,23.9748,69500.0
2014-09-15 10:10:00,28.32,28.37,28.31,28.37,38000.0,23.9748,24.0171,23.9663,24.0171,38000.0
2014-09-15 10:20:00,28.37,28.39,28.33,28.38,73500.0,24.0171,24.034,23.9832,24.0256,73500.0
2014-09-15 10:30:00,28.38,28.39,28.34,28.36,52000.0,24.0256,24.034,23.9917,24.0086,52000.0
2014-09-15 10:40:00,28.37,28.39,28.3,28.32,71000.0,24.0171,24.034,23.9578,23.9748,71000.0
2014-09-15 10:50:00,28.32,28.37,28.32,28.37,54500.0,23.9748,24.0171,23.9748,24.0171,54500.0
2014-09-15 11:00:00,28.37,28.37,28.32,28.34,65500.0,24.0171,24.0171,23.9748,23.9917,65500.0
2014-09-15 11:10:00,28.34,28.36,28.29,28.29,54500.0,23.9917,24.0086,23.9494,23.9494,54500.0
2014-09-15 11:20:00,28.29,28.3,28.27,28.28,47500.0,23.9494,23.9578,23.9324,23.9409,47500.0
2014-09-15 11:30:00,28.28,28.3,28.28,28.29,8000.0,23.9409,23.9578,23.9409,23.9494,8000.0
2014-09-15 11:40:00,28.29,28.3,28.27,28.28,36000.0,23.9494,23.9578,23.9324,23.9409,36000.0
2014-09-15 11:50:00,28.28,28.3,28.27,28.27,36500.0,23.9409,23.9578,23.9324,23.9324,36500.0
2014-09-15 12:00:00,28.28,28.28,28.26,28.28,46000.0,23.9409,23.9409,23.924,23.9409,46000.0
2014-09-15 12:10:00,28.28,28.28,28.27,28.28,29000.0,23.9409,23.9409,23.9324,23.9409,29000.0
2014-09-15 12:20:00,28.27,28.3,28.25,28.29,62000.0,23.9324,23.9578,23.9155,23.9494,62000.0
2014-09-15 12:30:00,28.28,28.29,28.27,28.27,16500.0,23.9409,23.9494,23.9324,23.9324,16500.0
2014-09-15 12:40:00,28.28,28.31,28.27,28.31,44500.0,23.9409,23.9663,23.9324,23.9663,44500.0
2014-09-15 12:50:00,28.31,28.32,28.31,28.32,26500.0,23.9663,23.9748,23.9663,23.9748,26500.0
2014-09-15 13:00:00,28.32,28.35,28.32,28.34,67500.0,23.9748,24.0002,23.9748,23.9917,67500.0
2014-09-15 13:10:00,28.35,28.35,28.32,28.34,26000.0,24.0002,24.0002,23.9748,23.9917,26000.0
2014-09-15 13:20:00,28.33,28.33,28.3,28.3,42500.0,23.9832,23.9832,23.9578,23.9578,42500.0
2014-09-15 13:30:00,28.31,28.33,28.3,28.31,46500.0,23.9663,23.9832,23.9578,23.9663,46500.0
2014-09-15 13:40:00,28.31,28.33,28.3,28.31,36000.0,23.9663,23.9832,23.9578,23.9663,36000.0
2014-09-15 13:50:00,28.3,28.3,28.27,28.27,38500.0,23.9578,23.9578,23.9324,23.9324,38500.0
2014-09-15 14:00:00,28.27,28.28,28.26,28.27,59500.0,23.9324,23.9409,23.924,23.9324,59500.0
2014-09-15 14:10:00,28.27,28.29,28.27,28.29,19500.0,23.9324,23.9494,23.9324,23.9494,19500.0
2014-09-15 14:20:00,28.29,28.34,28.29,28.34,57500.0,23.9494,23.9917,23.9494,23.9917,57500.0
2014-09-15 14:30:00,28.34,28.37,28.34,28.36,65500.0,23.9917,24.0171,23.9917,24.0086,65500.0
2014-09-15 14:40:00,28.37,28.37,28.33,28.33,69000.0,24.0171,24.0171,23.9832,23.9832,69000.0
2014-09-15 14:50:00,28.33,28.34,28.32,28.32,43000.0,23.9832,23.9917,23.9748,23.9748,43000.0
2014-09-15 15:00:00,28.32,28.35,28.32,28.33,64500.0,23.9748,24.0002,23.9748,23.9832,64500.0
2014-09-15 15:10:00,28.34,28.34,28.33,28.33,139500.0,23.9917,23.9917,23.9832,23.9832,139500.0
2014-09-15 15:20:00,28.34,28.34,28.33,28.34,56000.0,23.9917,23.9917,23.9832,23.9917,56000.0
2014-09-15 15:30:00,28.34,28.35,28.33,28.34,84000.0,23.9917,24.0002,23.9832,23.9917,84000.0
2014-09-15 15:40:00,28.33,28.33,28.31,28.32,139500.0,23.9832,23.9832,23.9663,23.9748,139500.0
2014-09-15 15:50:00,28.32,28.33,28.31,28.33,279500.0,23.9748,23.9832,23.9663,23.9832,279500.0
2014-09-16 09:30:00,28.25,28.29,28.24,28.25,340500.0,23.9155,23.9494,23.907,23.9155,340500.0
2014-09-16 09:40:00,28.26,28.38,28.26,28.38,223000.0,23.924,24.0256,23.924,24.0256,223000.0
2014-09-16 09:50:00,28.39,28.43,28.38,28.43,172500.0,24.034,24.0679,24.0256,24.0679,172500.0
2014-09-16 10:00:00,28.43,28.46,28.42,28.45,733500.0,24.0679,24.0933,24.0594,24.0848,733500.0
2014-09-16 10:10:00,28.46,28.5,28.45,28.45,405500.0,24.0933,24.1272,24.0848,24.0848,405500.0
2014-09-16 10:20:00,28.45,28.46,28.4,28.4,110000.0,24.0848,24.0933,24.0425,24.0425,110000.0
2014-09-16 10:30:00,28.41,28.43,28.35,28.39,160500.0,24.051,24.0679,24.0002,24.034,160500.0
2014-09-16 10:40:00,28.39,28.4,28.35,28.39,138000.0,24.034,24.0425,24.0002,24.034,138000.0
2014-09-16 10:50:00,28.39,28.4,28.32,28.33,630000.0,24.034,24.0425,23.9748,23.9832,630000.0
2014-09-16 11:00:00,28.33,28.33,28.29,28.3,295500.0,23.9832,23.9832,23.9494,23.9578,295500.0
2014-09-16 11:10:00,28.3,28.33,28.29,28.3,218000.0,23.9578,23.9832,23.9494,23.9578,218000.0
2014-09-16 11:20:00,28.3,28.39,28.3,28.39,239000.0,23.9578,24.034,23.9578,24.034,239000.0
2014-09-16 11:30:00,28.39,28.44,28.39,28.41,205500.0,24.034,24.0764,24.034,24.051,205500.0
2014-09-16 11:40:00,28.42,28.43,28.4,28.43,176000.0,24.0594,24.0679,24.0425,24.0679,176000.0
2014-09-16 11:50:00,28.43,28.47,28.43,28.43,311000.0,24.0679,24.1018,24.0679,24.0679,311000.0
2014-09-16 12:00:00,28.43,28.44,28.41,28.41,269000.0,24.0679,24.0764,24.051,24.051,269000.0
2014-09-16 12:10:00,28.42,28.45,28.41,28.45,424500.0,24.0594,24.0848,24.051,24.0848,424500.0
2014-09-16 12:20:00,28.45,28.49,28.45,28.48,332000.0,24.0848,24.1187,24.0848,24.1102,332000.0
2014-09-16 12:30:00,28.48,28.51,28.47,28.5,1549000.0,24.1102,24.1356,24.1018,24.1272,1549000.0
2014-09-16 12:40:00,28.5,28.5,28.48,28.48,600000.0,24.1272,24.1272,24.1102,24.1102,600000.0
2014-09-16 12:50:00,28.48,28.49,28.47,28.48,312000.0,24.1102,24.1187,24.1018,24.1102,312000.0
2014-09-16 13:00:00,28.48,28.5,28.47,28.5,211000.0,24.1102,24.1272,24.1018,24.1272,211000.0
2014-09-16 13:10:00,28.5,28.51,28.48,28.51,240500.0,24.1272,24.1356,24.1102,24.1356,240500.0
2014-09-16 13:20:00,28.51,28.53,28.5,28.51,282000.0,24.1356,24.1525,24.1272,24.1356,282000.0
2014-09-16 13:30:00,28.52,28.56,28.52,28.56,950000.0,24.1441,24.1779,24.1441,24.1779,950000.0
2014-09-16 13:40:00,28.56,28.57,28.55,28.55,252000.0,24.1779,24.1864,24.1695,24.1695,252000.0
2014-09-16 13:50:00,28.55,28.55,28.53,28.54,313500.0,24.1695,24.1695,24.1525,24.161,313500.0
2014-09-16 14:00:00,28.54,28.55,28.53,28.54,380000.0,24.161,24.1695,24.1525,24.161,380000.0
2014-09-16 14:10:00,28.54,28.55,28.53,28.54,298000.0,24.161,24.1695,24.1525,24.161,298000.0
2014-09-16 14:20:00,28.54,28.57,28.53,28.56,1090000.0,24.161,24.1864,24.1525,24.1779,1090000.0
2014-09-16 14:30:00,28.56,28.56,28.54,28.55,582500.0,24.1779,24.1779,24.161,24.1695,582500.0
2014-09-16 14:40:00,28.55,28.55,28.53,28.53,1373500.0,24.1695,24.1695,24.1525,24.1525,1373500.0
2014-09-16 14:50:00,28.53,28.53,28.5,28.51,731500.0,24.1525,24.1525,24.1272,24.1356,731500.0
2014-09-16 15:00:00,28.51,28.54,28.5,28.54,2796000.0,24.1356,24.161,24.1272,24.161,2796000.0
2014-09-16 15:10:00,28.54,28.54,28.51,28.53,561500.0,24.161,24.161,24.1356,24.1525,561500.0
2014-09-16 15:20:00,28.53,28.53,28.49,28.5,388500.0,24.1525,24.1525,24.1187,24.1272,388500.0
2014-09-16 15:30:00,28.49,28.51,28.49,28.49,506000.0,24.1187,24.1356,24.1187,24.1187,506000.0
2014-09-16 15:40:00,28.49,28.5,28.48,28.48,272500.0,24.1187,24.1272,24.1102,24.1102,272500.0
2014-09-16 15:50:00,28.48,28.5,28.47,28.49,455000.0,24.1102,24.1272,24.1018,24.1187,455000.0
2014-09-17 09:30:00,28.53,28.6,28.5,28.6,225000.0,24.1525,24.2118,24.1272,24.2118,225000.0
2014-09-17 09:40:00,28.6,28.6,28.57,28.59,105000.0,24.2118,24.2118,24.1864,24.2033,105000.0
2014-09-17 09:50:00,28.58,28.59,28.55,28.57,93000.0,24.1949,24.2033,24.1695,24.1864,93000.0
2014-09-17 10:00:00,28.59,28.6,28.56,28.56,40000.0,24.2033,24.2118,24.1779,24.1779,40000.0
2014-09-17 10:10:00,28.56,28.56,28.54,28.56,86000.0,24.1779,24.1779,24.161,24.1779,86000.0
2014-09-17 10:20:00,28.56,28.57,28.56,28.57,93500.0,24.1779,24.1864,24.1779,24.1864,93500.0
2014-09-17 10:30:00,28.58,28.58,28.53,28.53,133500.0,24.1949,24.1949,24.1525,24.1525,133500.0
2014-09-17 10:40:00,28.53,28.55,28.53,28.55,104000.0,24.1525,24.1695,24.1525,24.1695,104000.0
2014-09-17 10:50:00,28.55,28.55,28.51,28.54,88000.0,24.1695,24.1695,24.1356,24.161,88000.0
2014-09-17 11:00:00,28.53,28.55,28.53,28.53,103500.0,24.1525,24.1695,24.1525,24.1525,103500.0
2014-09-17 11:10:00,28.53,28.55,28.53,28.54,63500.0,24.1525,24.1695,24.1525,24.161,63500.0
2014-09-17 11:20:00,28.54,28.55,28.53,28.54,31000.0,24.161,24.1695,24.1525,24.161,31000.0
2014-09-17 11:30:00,28.55,28.55,28.52,28.53,62500.0,24.1695,24.1695,24.1441,24.1525,62500.0
2014-09-17 11:40:00,28.53,28.53,28.52,28.53,35000.0,24.1525,24.1525,24.1441,24.1525,35000.0
2014-09-17 11:50:00,28.52,28.53,28.52,28.52,44500.0,24.1441,24.1525,24.1441,24.1441,44500.0
2014-09-17 12:00:00,28.52,28.53,28.52,28.53,44500.0,24.1441,24.1525,24.1441,24.1525,44500.0
2014-09-17 12:10:00,28.52,28.53,28.51,28.51,51000.0,24.1441,24.1525,24.1356,24.1356,51000.0
2014-09-17 12:20:00,28.51,28.51,28.48,28.49,96500.0,24.1356,24.1356,24.1102,24.1187,96500.0
2014-09-17 12:30:00,28.49,28.5,28.48,28.5,27000.0,24.1187,24.1272,24.1102,24.1272,27000.0
2014-09-17 12:40:00,28.51,28.52,28.5,28.5,15500.0,24.1356,24.1441,24.1272,24.1272,15500.0
2014-09-17 12:50:00,28.5,28.51,28.49,28.5,28500.0,24.1272,24.1356,24.1187,24.1272,28500.0
2014-09-17 13:00:00,28.5,28.51,28.48,28.49,38500.0,24.1272,24.1356,24.1102,24.1187,38500.0
2014-09-17 13:10:00,28.49,28.5,28.48,28.48,236000.0,24.1187,24.1272,24.1102,24.1102,236000.0
2014-09-17 13:20:00,28.48,28.48,28.45,28.45,41000.0,24.1102,24.1102,24.0848,24.0848,41000.0
2014-09-17 13:30:00,28.45,28.45,28.44,28.45,197000.0,24.0848,24.0848,24.0764,24.0848,197000.0
2014-09-17 13:40:00,28.45,28.47,28.45,28.47,72500.0,24.0848,24.1018,24.0848,24.1018,72500.0
2014-09-17 13:50:00,28.47,28.5,28.46,28.49,61000.0,24.1018,24.1272,24.0933,24.1187,61000.0
2014-09-17 14:00:00,28.49,28.51,28.38,28.5,175000.0,24.1187,24.1356,24.0256,24.1272,175000.0
2014-09-17 14:10:00,28.51,28.6,28.51,28.58,395500.0,24.1356,24.2118,24.1356,24.1949,395500.0
2014-09-17 14:20:00,28.58,28.62,28.56,28.62,241500.0,24.1949,24.2287,24.1779,24.2287,241500.0
2014-09-17 14:30:00,28.61,28.62,28.55,28.56,69500.0,24.2203,24.2287,24.1695,24.1779,69500.0
2014-09-17 14:40:00,28.56,28.58,28.51,28.54,91000.0,24.1779,24.1949,24.1356,24.161,91000.0
2014-09-17 14:50:00,28.55,28.57,28.54,28.56,65500.0,24.1695,24.1864,24.161,24.1779,65500.0
2014-09-17 15:00:00,28.56,28.62,28.56,28.62,65000.0,24.1779,24.2287,24.1779,24.2287,65000.0
2014-09-17 15:10:00,28.62,28.63,28.6,28.61,86000.0,24.2287,24.2372,24.2118,24.2203,86000.0
2014-09-17 15:20:00,28.61,28.61,28.55,28.57,242000.0,24.2203,24.2203,24.1695,24.1864,242000.0
2014-09-17 15:30:00,28.57,28.57,28.47,28.47,59500.0,24.1864,24.1864,24.1018,24.1018,59500.0
2014-09-17 15:40:00,28.49,28.5,28.47,28.47,80000.0,24.1187,24.1272,24.1018,24.1018,80000.0
2014-09-17 15:50:00,28.47,28.49,28.47,28.48,196500.0,24.1018,24.1187,24.1018,24.1102,196500.0
2014-09-18 09:30:00,28.58,28.59,28.5,28.52,92500.0,24.1949,24.2033,24.1272,24.1441,92500.0
2014-09-18 09:40:00,28.51,28.56,28.5,28.53,164500.0,24.1356,24.1779,24.1272,24.1525,164500.0
2014-09-18 09:50:00,28.53,28.58,28.51,28.55,29500.0,24.1525,24.1949,24.1356,24.1695,29500.0
2014-09-18 10:00:00,28.57,28.59,28.56,28.57,68500.0,24.1864,24.2033,24.1779,24.1864,68500.0
2014-09-18 10:10:00,28.59,28.6,28.55,28.56,58500.0,24.2033,24.2118,24.1695,24.1779,58500.0
2014-09-18 10:20:00,28.56,28.58,28.52,28.52,51500.0,24.1779,24.1949,24.1441,24.1441,51500.0
2014-09-18 10:30:00,28.51,28.59,28.51,28.57,24000.0,24.1356,24.2033,24.1356,24.1864,24000.0
2014-09-18 10:40:00,28.59,28.63,28.57,28.62,66500.0,24.2033,24.2372,24.1864,24.2287,66500.0
2014-09-18 10:50:00,28.62,28.62,28.57,28.57,29500.0,24.2287,24.2287,24.1864,24.1864,29500.0
2014-09-18 11:00:00,28.58,28.6,28.57,28.6,41500.0,24.1949,24.2118,24.1864,24.2118,41500.0
2014-09-18 11:10:00,28.59,28.6,28.59,28.59,18500.0,24.2033,24.2118,24.2033,24.2033,18500.0
2014-09-18 11:20:00,28.58,28.6,28.58,28.59,32500.0,24.1949,24.2118,24.1949,24.2033,32500.0
2014-09-18 11:30:00,28.58,28.6,28.57,28.57,42000.0,24.1949,24.2118,24.1864,24.1864,42000.0
2014-09-18 11:40:00,28.57,28.58,28.56,28.56,18500.0,24.1864,24.1949,24.1779,24.1779,18500.0
2014-09-18 11:50:00,28.56,28.57,28.55,28.56,34500.0,24.1779,24.1864,24.1695,24.1779,34500.0
2014-09-18 12:00:00,28.56,28.57,28.56,28.56,17000.0,24.1779,24.1864,24.1779,24.1779,17000.0
2014-09-18 12:10:00,28.56,28.58,28.56,28.58,40000.0,24.1779,24.1949,24.1779,24.1949,40000.0
2014-09-18 12:20:00,28.56,28.58,28.56,28.58,26000.0,24.1779,24.1949,24.1779,24.1949,26000.0
2014-09-18 12:30:00,28.57,28.59,28.57,28.58,12000.0,24.1864,24.2033,24.1864,24.1949,12000.0
2014-09-18 12:40:00,28.59,28.59,28.58,28.58,22500.0,24.2033,24.2033,24.1949,24.1949,22500.0
2014-09-18 12:50:00,28.58,28.58,28.56,28.57,28000.0,24.1949,24.1949,24.1779,24.1864,28000.0
2014-09-18 13:00:00,28.58,28.58,28.56,28.56,19000.0,24.1949,24.1949,24.1779,24.1779,19000.0
2014-09-18 13:10:00,28.56,28.58,28.56,28.58,26000.0,24.1779,24.1949,24.1779,24.1949,26000.0
2014-09-18 13:20:00,28.57,28.57,28.55,28.56,17500.0,24.1864,24.1864,24.1695,24.1779,17500.0
2014-09-18 13:30:00,28.56,28.56,28.56,28.56,196500.0,24.1779,24.1779,24.1779,24.1779,196500.0
2014-09-18 13:40:00,28.56,28.57,28.56,28.57,18500.0,24.1779,24.1864,24.1779,24.1864,18500.0
2014-09-18 13:50:00,28.56,28.56,28.53,28.54,51000.0,24.1779,24.1779,24.1525,24.161,51000.0
2014-09-18 14:00:00,28.54,28.57,28.54,28.57,63500.0,24.161,24.1864,24.161,24.1864,63500.0
2014-09-18 14:10:00,28.57,28.57,28.56,28.56,91000.0,24.1864,24.1864,24.1779,24.1779,91000.0
2014-09-18 14:20:00,28.55,28.55,28.53,28.54,23000.0,24.1695,24.1695,24.1525,24.161,23000.0
2014-09-18 14:30:00,28.55,28.56,28.54,28.54,53000.0,24.1695,24.1779,24.161,24.161,53000.0
2014-09-18 14:40:00,28.55,28.56,28.54,28.55,62000.0,24.1695,24.1779,24.161,24.1695,62000.0
2014-09-18 14:50:00,28.54,28.55,28.53,28.53,122500.0,24.161,24.1695,24.1525,24.1525,122500.0
2014-09-18 15:00:00,28.53,28.54,28.52,28.54,78500.0,24.1525,24.161,24.1441,24.161,78500.0
2014-09-18 15:10:00,28.55,28.56,28.54,28.56,86000.0,24.1695,24.1779,24.161,24.1779,86000.0
2014-09-18 15:20:00,28.56,28.57,28.55,28.57,43000.0,24.1779,24.1864,24.1695,24.1864,43000.0
2014-09-18 15:30:00,28.57,28.58,28.57,28.58,100000.0,24.1864,24.1949,24.1864,24.1949,100000.0
2014-09-18 15:40:00,28.58,28.58,28.56,28.56,235500.0,24.1949,24.1949,24.1779,24.1779,235500.0
2014-09-18 15:50:00,28.56,28.57,28.56,28.56,131000.0,24.1779,24.1864,24.1779,24.1779,131000.0
2014-09-19 09:30:00,28.69,28.69,28.63,28.66,79000.0,24.288,24.288,24.2372,24.2626,79000.0
2014-09-19 09:40:00,28.66,28.66,28.6,28.65,64000.0,24.2626,24.2626,24.2118,24.2541,64000.0
2014-09-19 09:50:00,28.65,28.67,28.63,28.64,77500.0,24.2541,24.2711,24.2372,24.2457,77500.0
2014-09-19 10:00:00,28.65,28.66,28.62,28.64,40500.0,24.2541,24.2626,24.2287,24.2457,40500.0
2014-09-19 10:10:00,28.65,28.65,28.62,28.63,63500.0,24.2541,24.2541,24.2287,24.2372,63500.0
2014-09-19 10:20:00,28.63,28.63,28.59,28.59,31500.0,24.2372,24.2372,24.2033,24.2033,31500.0
2014-09-19 10:30:00,28.58,28.59,28.57,28.58,7500.0,24.1949,24.2033,24.1864,24.1949,7500.0
2014-09-19 10:40:00,28.57,28.57,28.54,28.55,36500.0,24.1864,24.1864,24.161,24.1695,36500.0
2014-09-19 10:50:00,28.55,28.56,28.54,28.55,55000.0,24.1695,24.1779,24.161,24.1695,55000.0
2014-09-19 11:00:00,28.55,28.56,28.54,28.55,59500.0,24.1695,24.1779,24.161,24.1695,59500.0
2014-09-19 11:10:00,28.55,28.56,28.53,28.54,45500.0,24.1695,24.1779,24.1525,24.161,45500.0
2014-09-19 11:20:00,28.54,28.55,28.52,28.52,29000.0,24.161,24.1695,24.1441,24.1441,29000.0
2014-09-19 11:30:00,28.52,28.52,28.46,28.47,74000.0,24.1441,24.1441,24.0933,24.1018,74000.0
2014-09-19 11:40:00,28.47,28.48,28.45,28.45,116500.0,24.1018,24.1102,24.0848,24.0848,116500.0
2014-09-19 11:50:00,28.45,28.47,28.45,28.46,83500.0,24.0848,24.1018,24.0848,24.0933,83500.0
2014-09-19 12:00:00,28.46,28.46,28.41,28.42,255000.0,24.0933,24.0933,24.051,24.0594,255000.0
2014-09-19 12:10:00,28.43,28.44,28.4,28.41,45000.0,24.0679,24.0764,24.0425,24.051,45000.0
2014-09-19 12:20:00,28.41,28.44,28.4,28.43,118500.0,24.051,24.0764,24.0425,24.0679,118500.0
2014-09-19 12:30:00,28.41,28.44,28.41,28.44,23500.0,24.051,24.0764,24.051,24.0764,23500.0
2014-09-19 12:40:00,28.44,28.44,28.39,28.39,65000.0,24.0764,24.0764,24.034,24.034,65000.0
2014-09-19 12:50:00,28.38,28.39,28.37,28.39,29500.0,24.0256,24.034,24.0171,24.034,29500.0
2014-09-19 13:00:00,28.38,28.39,28.35,28.36,64500.0,24.0256,24.034,24.0002,24.0086,64500.0
2014-09-19 13:10:00,28.36,28.36,28.32,28.34,70000.0,24.0086,24.0086,23.9748,23.9917,70000.0
2014-09-19 13:20:00,28.33,28.36,28.33,28.36,75000.0,23.9832,24.0086,23.9832,24.0086,75000.0
2014-09-19 13:30:00,28.37,28.38,28.36,28.36,92000.0,24.0171,24.0256,24.0086,24.0086,92000.0
2014-09-19 13:40:00,28.35,28.37,28.35,28.37,109500.0,24.0002,24.0171,24.0002,24.0171,109500.0
2014-09-19 13:50:00,28.37,28.39,28.36,28.37,87000.0,24.0171,24.034,24.0086,24.0171,87000.0
2014-09-19 14:00:00,28.38,28.38,28.37,28.37,96500.0,24.0256,24.0256,24.0171,24.0171,96500.0
2014-09-19 14:10:00,28.37,28.39,28.37,28.39,26500.0,24.0171,24.034,24.0171,24.034,26500.0
2014-09-19 14:20:00,28.39,28.42,28.38,28.41,28000.0,24.034,24.0594,24.0256,24.051,28000.0
2014-09-19 14:30:00,28.41,28.43,28.39,28.43,147500.0,24.051,24.0679,24.034,24.0679,147500.0
2014-09-19 14:40:00,28.43,28.43,28.42,28.43,116000.0,24.0679,24.0679,24.0594,24.0679,116000.0
2014-09-19 14:50:00,28.43,28.43,28.42,28.43,352000.0,24.0679,24.0679,24.0594,24.0679,352000.0
2014-09-19 15:00:00,28.43,28.43,28.42,28.42,95500.0,24.0679,24.0679,24.0594,24.0594,95500.0
2014-09-19 15:10:00,28.41,28.43,28.41,28.43,188000.0,24.051,24.0679,24.051,24.0679,188000.0
2014-09-19 15:20:00,28.43,28.43,28.42,28.43,780000.0,24.0679,24.0679,24.0594,24.0679,780000.0
2014-09-19 15:30:00,28.43,28.43,28.42,28.42,140000.0,24.0679,24.0679,24.0594,24.0594,140000.0
2014-09-19 15:40:00,28.42,28.43,28.41,28.42,193000.0,24.0594,24.0679,24.051,24.0594,193000.0
2014-09-19 15:50:00,28.42,28.42,28.39,28.39,751000.0,24.0594,24.0594,24.034,24.034,751000.0
2014-09-22 09:30:00,28.33,28.33,28.18,28.18,116500.0,23.9832,23.9832,23.8562,23.8562,116500.0
2014-09-22 09:40:00,28.17,28.2,28.14,28.19,417000.0,23.8478,23.8732,23.8224,23.8647,417000.0
2014-09-22 09:50:00,28.18,28.22,28.18,28.2,79500.0,23.8562,23.8901,23.8562,23.8732,79500.0
2014-09-22 10:00:00,28.19,28.26,28.17,28.26,147500.0,23.8647,23.924,23.8478,23.924,147500.0
2014-09-22 10:10:00,28.25,28.26,28.19,28.19,34500.0,23.9155,23.924,23.8647,23.8647,34500.0
2014-09-22 10:20:00,28.19,28.19,28.15,28.16,69000.0,23.8647,23.8647,23.8309,23.8393,69000.0
2014-09-22 10:30:00,28.16,28.16,28.12,28.14,133000.0,23.8393,23.8393,23.8055,23.8224,133000.0
2014-09-22 10:40:00,28.13,28.13,28.08,28.08,190000.0,23.8139,23.8139,23.7716,23.7716,190000.0
2014-09-22 10:50:00,28.09,28.09,28.05,28.07,209000.0,23.7801,23.7801,23.7462,23.7631,209000.0
2014-09-22 11:00:00,28.06,28.08,28.05,28.07,57500.0,23.7547,23.7716,23.7462,23.7631,57500.0
2014-09-22 11:10:00,28.06,28.07,28.03,28.06,89000.0,23.7547,23.7631,23.7293,23.7547,89000.0
2014-09-22 11:20:00,28.06,28.09,28.06,28.07,124500.0,23.7547,23.7801,23.7547,23.7631,124500.0
2014-09-22 11:30:00,28.08,28.09,28.06,28.07,48000.0,23.7716,23.7801,23.7547,23.7631,48000.0
2014-09-22 11:40:00,28.06,28.08,28.03,28.04,31000.0,23.7547,23.7716,23.7293,23.7377,31000.0
2014-09-22 11:50:00,28.05,28.05,27.99,27.99,378500.0,23.7462,23.7462,23.6954,23.6954,378500.0
2014-09-22 12:00:00,27.99,28.02,27.97,28.02,55000.0,23.6954,23.7208,23.6785,23.7208,55000.0
2014-09-22 12:10:00,28.02,28.03,28.01,28.02,55500.0,23.7208,23.7293,23.7123,23.7208,55500.0
2014-09-22 12:20:00,28.01,28.03,28.01,28.03,29000.0,23.7123,23.7293,23.7123,23.7293,29000.0
2014-09-22 12:30:00,28.03,28.04,28.02,28.03,90000.0,23.7293,23.7377,23.7208,23.7293,90000.0
2014-09-22 12:40:00,28.02,28.05,28.01,28.05,67000.0,23.7208,23.7462,23.7123,23.7462,67000.0
2014-09-22 12:50:00,28.06,28.06,28.03,28.04,58500.0,23.7547,23.7547,23.7293,23.7377,58500.0
2014-09-22 13:00:00,28.03,28.05,28.02,28.05,61500.0,23.7293,23.7462,23.7208,23.7462,61500.0
2014-09-22 13:10:00,28.04,28.05,28.02,28.04,78000.0,23.7377,23.7462,23.7208,23.7377,78000.0
2014-09-22 13:20:00,28.04,28.07,28.03,28.06,68500.0,23.7377,23.7631,23.7293,23.7547,68500.0
2014-09-22 13:30:00,28.06,28.08,28.05,28.06,61000.0,23.7547,23.7716,23.7462,23.7547,61000.0
2014-09-22 13:40:00,28.05,28.07,28.05,28.07,51500.0,23.7462,23.7631,23.7462,23.7631,51500.0
2014-09-22 13:50:00,28.07,28.07,28.04,28.05,392000.0,23.7631,23.7631,23.7377,23.7462,392000.0
2014-09-22 14:00:00,28.05,28.05,28.03,28.04,41500.0,23.7462,23.7462,23.7293,23.7377,41500.0
2014-09-22 14:10:00,28.04,28.04,28.02,28.02,91500.0,23.7377,23.7377,23.7208,23.7208,91500.0
2014-09-22 14:20:00,28.02,28.03,27.99,28.0,183500.0,23.7208,23.7293,23.6954,23.7039,183500.0
2014-09-22 14:30:00,28.0,28.03,28.0,28.03,62500.0,23.7039,23.7293,23.7039,23.7293,62500.0
2014-09-22 14:40:00,28.02,28.05,28.01,28.04,78500.0,23.7208,23.7462,23.7123,23.7377,78500.0
2014-09-22 14:50:00,28.04,28.05,28.03,28.03,106500.0,23.7377,23.7462,23.7293,23.7293,106500.0
2014-09-22 15:00:00,28.04,28.06,28.03,28.04,85000.0,23.7377,23.7547,23.7293,23.7377,85000.0
2014-09-22 15:10:00,28.05,28.05,28.01,28.02,280000.0,23.7462,23.7462,23.7123,23.7208,280000.0
2014-09-22 15:20:00,28.02,28.03,28.02,28.03,115000.0,23.7208,23.7293,23.7208,23.7293,115000.0
2014-09-22 15:30:00,28.03,28.04,28.02,28.03,213000.0,23.7293,23.7377,23.7208,23.7293,213000.0
2014-09-22 15:40:00,28.02,28.05,28.02,28.04,220000.0,23.7208,23.7462,23.7208,23.7377,220000.0
2014-09-22 15:50:00,28.04,28.04,28.0,28.01,426000.0,23.7377,23.7377,23.7039,23.7123,426000.0
2014-09-23 09:30:00,27.88,27.94,27.86,27.93,231500.0,23.6023,23.6531,23.5853,23.6446,231500.0
2014-09-23 09:40:00,27.93,27.98,27.93,27.98,617000.0,23.6446,23.6869,23.6446,23.6869,617000.0
2014-09-23 09:50:00,27.98,28.03,27.98,28.01,196500.0,23.6869,23.7293,23.6869,23.7123,196500.0
2014-09-23 10:00:00,28.02,28.04,28.01,28.01,35500.0,23.7208,23.7377,23.7123,23.7123,35500.0
2014-09-23 10:10:00,28.01,28.02,27.98,28.0,56500.0,23.7123,23.7208,23.6869,23.7039,56500.0
2014-09-23 10:20:00,28.02,28.03,28.01,28.01,18000.0,23.7208,23.7293,23.7123,23.7123,18000.0
2014-09-23 10:30:00,27.98,28.0,27.95,27.96,50000.0,23.6869,23.7039,23.6615,23.67,50000.0
2014-09-23 10:40:00,27.96,27.99,27.95,27.98,16000.0,23.67,23.6954,23.6615,23.6869,16000.0
2014-09-23 10:50:00,27.99,28.0,27.95,27.96,44000.0,23.6954,23.7039,23.6615,23.67,44000.0
2014-09-23 11:00:00,27.98,28.0,27.95,27.97,66500.0,23.6869,23.7039,23.6615,23.6785,66500.0
2014-09-23 11:10:00,27.95,27.96,27.93,27.96,116500.0,23.6615,23.67,23.6446,23.67,116500.0
2014-09-23 11:20:00,27.98,27.98,27.95,27.95,27500.0,23.6869,23.6869,23.6615,23.6615,27500.0
2014-09-23 11:30:00,27.96,28.0,27.95,28.0,32000.0,23.67,23.7039,23.6615,23.7039,32000.0
2014-09-23 11:40:00,28.01,28.01,27.98,27.99,30000.0,23.7123,23.7123,23.6869,23.6954,30000.0
2014-09-23 11:50:00,28.0,28.01,27.98,27.98,30000.0,23.7039,23.7123,23.6869,23.6869,30000.0
2014-09-23 12:00:00,27.98,28.0,27.96,27.96,150000.0,23.6869,23.7039,23.67,23.67,150000.0
2014-09-23 12:10:00,27.96,27.98,27.96,27.98,27000.0,23.67,23.6869,23.67,23.6869,27000.0
2014-09-23 12:20:00,27.97,27.97,27.93,27.94,35500.0,23.6785,23.6785,23.6446,23.6531,35500.0
2014-09-23 12:30:00,27.94,27.97,27.94,27.95,47000.0,23.6531,23.6785,23.6531,23.6615,47000.0
2014-09-23 12:40:00,27.95,27.96,27.93,27.93,22500.0,23.6615,23.67,23.6446,23.6446,22500.0
2014-09-23 12:50:00,27.93,27.93,27.92,27.92,37000.0,23.6446,23.6446,23.6361,23.6361,37000.0
2014-09-23 13:00:00,27.92,27.93,27.88,27.89,69500.0,23.6361,23.6446,23.6023,23.6107,69500.0
2014-09-23 13:10:00,27.88,27.9,27.87,27.88,34500.0,23.6023,23.6192,23.5938,23.6023,34500.0
2014-09-23 13:20:00,27.89,27.9,27.89,27.9,132000.0,23.6107,23.6192,23.6107,23.6192,132000.0
2014-09-23 13:30:00,27.89,27.93,27.89,27.92,45000.0,23.6107,23.6446,23.6107,23.6361,45000.0
2014-09-23 13:40:00,27.93,27.93,27.89,27.89,100500.0,23.6446,23.6446,23.6107,23.6107,100500.0
2014-09-23 13:50:00,27.89,27.9,27.85,27.86,151000.0,23.6107,23.6192,23.5769,23.5853,151000.0
2014-09-23 14:00:00,27.85,27.88,27.84,27.84,55500.0,23.5769,23.6023,23.5684,23.5684,55500.0
2014-09-23 14:10:00,27.86,27.86,27.84,27.84,81500.0,23.5853,23.5853,23.5684,23.5684,81500.0
2014-09-23 14:20:00,27.84,27.85,27.81,27.85,116500.0,23.5684,23.5769,23.543,23.5769,116500.0
2014-09-23 14:30:00,27.86,27.86,27.83,27.83,74500.0,23.5853,23.5853,23.56,23.56,74500.0
2014-09-23 14:40:00,27.83,27.83,27.82,27.83,84500.0,23.56,23.56,23.5515,23.56,84500.0
2014-09-23 14:50:00,27.83,27.84,27.81,27.84,143500.0,23.56,23.5684,23.543,23.5684,143500.0
2014-09-23 15:00:00,27.83,27.84,27.82,27.82,229000.0,23.56,23.5684,23.5515,23.5515,229000.0
2014-09-23 15:10:00,27.83,27.84,27.82,27.83,87000.0,23.56,23.5684,23.5515,23.56,87000.0
2014-09-23 15:20:00,27.82,27.85,27.82,27.84,140500.0,23.5515,23.5769,23.5515,23.5684,140500.0
2014-09-23 15:30:00,27.84,27.86,27.83,27.86,106500.0,23.5684,23.5853,23.56,23.5853,106500.0
2014-09-23 15:40:00,27.87,27.87,27.83,27.83,103500.0,23.5938,23.5938,23.56,23.56,103500.0
2014-09-23 15:50:00,27.82,27.82,27.78,27.78,296000.0,23.5515,23.5515,23.5176,23.5176,296000.0
2014-09-24 09:30:00,27.69,27.74,27.68,27.73,163500.0,23.5167,23.5592,23.5082,23.5507,163500.0
2014-09-24 09:40:00,27.73,27.73,27.61,27.62,73000.0,23.5507,23.5507,23.4488,23.4573,73000.0
2014-09-24 09:50:00,27.64,27.67,27.63,27.63,53000.0,23.4742,23.4997,23.4658,23.4658,53000.0
2014-09-24 10:00:00,27.62,27.66,27.6,27.63,122500.0,23.4573,23.4912,23.4403,23.4658,122500.0
2014-09-24 10:10:00,27.63,27.63,27.6,27.6,163000.0,23.4658,23.4658,23.4403,23.4403,163000.0
2014-09-24 10:20:00,27.6,27.64,27.59,27.63,32000.0,23.4403,23.4742,23.4318,23.4658,32000.0
2014-09-24 10:30:00,27.63,27.68,27.62,27.67,27500.0,23.4658,23.5082,23.4573,23.4997,27500.0
2014-09-24 10:40:00,27.68,27.71,27.68,27.69,192500.0,23.5082,23.5337,23.5082,23.5167,192500.0
2014-09-24 10:50:00,27.7,27.71,27.67,27.68,72000.0,23.5252,23.5337,23.4997,23.5082,72000.0
2014-09-24 11:00:00,27.69,27.72,27.67,27.72,78000.0,23.5167,23.5422,23.4997,23.5422,78000.0
2014-09-24 11:10:00,27.72,27.73,27.71,27.72,23500.0,23.5422,23.5507,23.5337,23.5422,23500.0
2014-09-24 11:20:00,27.72,27.77,27.72,27.77,59000.0,23.5422,23.5847,23.5422,23.5847,59000.0
2014-09-24 11:30:00,27.77,27.79,27.77,27.78,55000.0,23.5847,23.6016,23.5847,23.5931,55000.0
2014-09-24 11:40:00,27.77,27.77,27.74,27.74,474000.0,23.5847,23.5847,23.5592,23.5592,474000.0
2014-09-24 11:50:00,27.73,27.75,27.73,27.74,52000.0,23.5507,23.5677,23.5507,23.5592,52000.0
2014-09-24 12:00:00,27.74,27.75,27.72,27.73,22500.0,23.5592,23.5677,23.5422,23.5507,22500.0
2014-09-24 12:10:00,27.72,27.72,27.7,27.7,25500.0,23.5422,23.5422,23.5252,23.5252,25500.0
2014-09-24 12:20:00,27.7,27.71,27.69,27.71,9000.0,23.5252,23.5337,23.5167,23.5337,9000.0
2014-09-24 12:30:00,27.7,27.71,27.7,27.71,17500.0,23.5252,23.5337,23.5252,23.5337,17500.0
2014-09-24 12:40:00,27.71,27.71,27.7,27.7,10500.0,23.5337,23.5337,23.5252,23.5252,10500.0
2014-09-24 12:50:00,27.69,27.7,27.68,27.7,97500.0,23.5167,23.5252,23.5082,23.5252,97500.0
2014-09-24 13:00:00,27.7,27.72,27.69,27.71,183000.0,23.5252,23.5422,23.5167,23.5337,183000.0
2014-09-24 13:10:00,27.7,27.71,27.7,27.71,38500.0,23.5252,23.5337,23.5252,23.5337,38500.0
2014-09-24 13:20:00,27.71,27.72,27.7,27.71,30000.0,23.5337,23.5422,23.5252,23.5337,30000.0
2014-09-24 13:30:00,27.72,27.74,27.72,27.74,46500.0,23.5422,23.5592,23.5422,23.5592,46500.0
2014-09-24 13:40:00,27.74,27.75,27.74,27.74,86500.0,23.5592,23.5677,23.5592,23.5592,86500.0
2014-09-24 13:50:00,27.75,27.76,27.74,27.74,28000.0,23.5677,23.5762,23.5592,23.5592,28000.0
2014-09-24 14:00:00,27.75,27.75,27.74,27.75,41000.0,23.5677,23.5677,23.5592,23.5677,41000.0
2014-09-24 14:10:00,27.75,27.75,27.74,27.75,37000.0,23.5677,23.5677,23.5592,23.5677,37000.0
2014-09-24 14:20:00,27.75,27.8,27.74,27.78,234000.0,23.5677,23.6101,23.5592,23.5931,234000.0
2014-09-24 14:30:00,27.79,27.79,27.78,27.79,86000.0,23.6016,23.6016,23.5931,23.6016,86000.0
2014-09-24 14:40:00,27.79,27.8,27.78,27.8,118000.0,23.6016,23.6101,23.5931,23.6101,118000.0
2014-09-24 14:50:00,27.8,27.81,27.8,27.81,61000.0,23.6101,23.6186,23.6101,23.6186,61000.0
2014-09-24 15:00:00,27.82,27.85,27.81,27.84,147500.0,23.6271,23.6526,23.6186,23.6441,147500.0
2014-09-24 15:10:00,27.84,27.84,27.83,27.84,92500.0,23.6441,23.6441,23.6356,23.6441,92500.0
2014-09-24 15:20:00,27.84,27.86,27.83,27.84,49500.0,23.6441,23.6611,23.6356,23.6441,49500.0
2014-09-24 15:30:00,27.84,27.85,27.83,27.84,126500.0,23.6441,23.6526,23.6356,23.6441,126500.0
2014-09-24 15:40:00,27.84,27.85,27.8,27.81,74500.0,23.6441,23.6526,23.6101,23.6186,74500.0
2014-09-24 15:50:00,27.8,27.82,27.8,27.82,148500.0,23.6101,23.6271,23.6101,23.6271,148500.0
2014-09-25 09:30:00,27.71,27.74,27.67,27.69,183000.0,23.5337,23.5592,23.4997,23.5167,183000.0
2014-09-25 09:40:00,27.68,27.68,27.6,27.63,85500.0,23.5082,23.5082,23.4403,23.4658,85500.0
2014-09-25 09:50:00,27.62,27.62,27.57,27.59,178000.0,23.4573,23.4573,23.4148,23.4318,178000.0
2014-09-25 10:00:00,27.59,27.59,27.54,27.57,165000.0,23.4318,23.4318,23.3893,23.4148,165000.0
2014-09-25 10:10:00,27.56,27.56,27.51,27.51,115500.0,23.4063,23.4063,23.3638,23.3638,115500.0
2014-09-25 10:20:00,27.51,27.51,27.43,27.48,172500.0,23.3638,23.3638,23.2959,23.3384,172500.0
2014-09-25 10:30:00,27.48,27.48,27.41,27.42,103500.0,23.3384,23.3384,23.2789,23.2874,103500.0
2014-09-25 10:40:00,27.42,27.43,27.36,27.39,119000.0,23.2874,23.2959,23.2364,23.2619,119000.0
2014-09-25 10:50:00,27.39,27.45,27.39,27.45,61500.0,23.2619,23.3129,23.2619,23.3129,61500.0
2014-09-25 11:00:00,27.44,27.48,27.41,27.48,260000.0,23.3044,23.3384,23.2789,23.3384,260000.0
2014-09-25 11:10:00,27.46,27.47,27.43,27.44,127500.0,23.3214,23.3299,23.2959,23.3044,127500.0
2014-09-25 11:20:00,27.45,27.46,27.41,27.46,64500.0,23.3129,23.3214,23.2789,23.3214,64500.0
2014-09-25 11:30:00,27.46,27.5,27.42,27.49,34500.0,23.3214,23.3553,23.2874,23.3469,34500.0
2014-09-25 11:40:00,27.49,27.49,27.45,27.45,30500.0,23.3469,23.3469,23.3129,23.3129,30500.0
2014-09-25 11:50:00,27.45,27.48,27.45,27.45,49500.0,23.3129,23.3384,23.3129,23.3129,49500.0
2014-09-25 12:00:00,27.45,27.49,27.45,27.46,46000.0,23.3129,23.3469,23.3129,23.3214,46000.0
2014-09-25 12:10:00,27.47,27.47,27.44,27.45,51500.0,23.3299,23.3299,23.3044,23.3129,51500.0
2014-09-25 12:20:00,27.45,27.46,27.41,27.43,83000.0,23.3129,23.3214,23.2789,23.2959,83000.0
2014-09-25 12:30:00,27.41,27.47,27.41,27.47,39500.0,23.2789,23.3299,23.2789,23.3299,39500.0
2014-09-25 12:40:00,27.47,27.47,27.44,27.44,57500.0,23.3299,23.3299,23.3044,23.3044,57500.0
2014-09-25 12:50:00,27.45,27.46,27.44,27.45,35500.0,23.3129,23.3214,23.3044,23.3129,35500.0
2014-09-25 13:00:00,27.46,27.47,27.44,27.46,45000.0,23.3214,23.3299,23.3044,23.3214,45000.0
2014-09-25 13:10:00,27.47,27.51,27.47,27.5,63000.0,23.3299,23.3638,23.3299,23.3553,63000.0
2014-09-25 13:20:00,27.5,27.51,27.48,27.5,82000.0,23.3553,23.3638,23.3384,23.3553,82000.0
2014-09-25 13:30:00,27.5,27.51,27.47,27.47,48000.0,23.3553,23.3638,23.3299,23.3299,48000.0
2014-09-25 13:40:00,27.47,27.48,27.44,27.45,108000.0,23.3299,23.3384,23.3044,23.3129,108000.0
2014-09-25 13:50:00,27.45,27.45,27.42,27.44,63500.0,23.3129,23.3129,23.2874,23.3044,63500.0
2014-09-25 14:00:00,27.44,27.45,27.42,27.43,122500.0,23.3044,23.3129,23.2874,23.2959,122500.0
2014-09-25 14:10:00,27.44,27.46,27.43,27.46,73000.0,23.3044,23.3214,23.2959,23.3214,73000.0
2014-09-25 14:20:00,27.46,27.48,27.45,27.47,127500.0,23.3214,23.3384,23.3129,23.3299,127500.0
2014-09-25 14:30:00,27.47,27.49,27.47,27.48,50500.0,23.3299,23.3469,23.3299,23.3384,50500.0
2014-09-25 14:40:00,27.48,27.51,27.48,27.51,72000.0,23.3384,23.3638,23.3384,23.3638,72000.0
2014-09-25 14:50:00,27.51,27.52,27.48,27.49,156000.0,23.3638,23.3723,23.3384,23.3469,156000.0
2014-09-25 15:00:00,27.49,27.49,27.47,27.49,64500.0,23.3469,23.3469,23.3299,23.3469,64500.0
2014-09-25 15:10:00,27.49,27.5,27.47,27.49,115500.0,23.3469,23.3553,23.3299,23.3469,115500.0
2014-09-25 15:20:00,27.49,27.49,27.46,27.48,63500.0,23.3469,23.3469,23.3214,23.3384,63500.0
2014-09-25 15:30:00,27.48,27.49,27.46,27.48,152500.0,23.3384,23.3469,23.3214,23.3384,152500.0
2014-09-25 15:40:00,27.49,27.5,27.48,27.49,119000.0,23.3469,23.3553,23.3384,23.3469,119000.0
2014-09-25 15:50:00,27.49,27.5,27.44,27.44,380000.0,23.3469,23.3553,23.3044,23.3044,380000.0
2014-09-26 09:30:00,27.5,27.52,27.47,27.47,142000.0,23.3553,23.3723,23.3299,23.3299,142000.0
2014-09-26 09:40:00,27.47,27.5,27.43,27.5,101500.0,23.3299,23.3553,23.2959,23.3553,101500.0
2014-09-26 09:50:00,27.52,27.52,27.48,27.51,36500.0,23.3723,23.3723,23.3384,23.3638,36500.0
2014-09-26 10:00:00,27.51,27.59,27.51,27.55,146000.0,23.3638,23.4318,23.3638,23.3978,146000.0
2014-09-26 10:10:00,27.54,27.54,27.48,27.52,72500.0,23.3893,23.3893,23.3384,23.3723,72500.0
2014-09-26 10:20:00,27.52,27.57,27.52,27.52,44500.0,23.3723,23.4148,23.3723,23.3723,44500.0
2014-09-26 10:30:00,27.52,27.55,27.49,27.53,66500.0,23.3723,23.3978,23.3469,23.3808,66500.0
2014-09-26 10:40:00,27.53,27.55,27.5,27.52,72000.0,23.3808,23.3978,23.3553,23.3723,72000.0
2014-09-26 10:50:00,27.51,27.54,27.49,27.54,53000.0,23.3638,23.3893,23.3469,23.3893,53000.0
2014-09-26 11:00:00,27.55,27.57,27.53,27.53,25000.0,23.3978,23.4148,23.3808,23.3808,25000.0
2014-09-26 11:10:00,27.54,27.55,27.52,27.53,115500.0,23.3893,23.3978,23.3723,23.3808,115500.0
2014-09-26 11:20:00,27.53,27.53,27.51,27.52,119500.0,23.3808,23.3808,23.3638,23.3723,119500.0
2014-09-26 11:30:00,27.53,27.53,27.5,27.53,87500.0,23.3808,23.3808,23.3553,23.3808,87500.0
2014-09-26 11:40:00,27.53,27.53,27.5,27.52,58500.0,23.3808,23.3808,23.3553,23.3723,58500.0
2014-09-26 11:50:00,27.53,27.53,27.51,27.52,29000.0,23.3808,23.3808,23.3638,23.3723,29000.0
2014-09-26 12:00:00,27.52,27.53,27.51,27.52,36000.0,23.3723,23.3808,23.3638,23.3723,36000.0
2014-09-26 12:10:00,27.52,27.54,27.51,27.54,118000.0,23.3723,23.3893,23.3638,23.3893,118000.0
2014-09-26 12:20:00,27.54,27.55,27.53,27.54,55000.0,23.3893,23.3978,23.3808,23.3893,55000.0
2014-09-26 12:30:00,27.55,27.55,27.53,27.53,33500.0,23.3978,23.3978,23.3808,23.3808,33500.0
2014-09-26 12:40:00,27.53,27.53,27.52,27.52,63000.0,23.3808,23.3808,23.3723,23.3723,63000.0
2014-09-26 12:50:00,27.51,27.53,27.5,27.51,52500.0,23.3638,23.3808,23.3553,23.3638,52500.0
2014-09-26 13:00:00,27.51,27.53,27.51,27.53,54500.0,23.3638,23.3808,23.3638,23.3808,54500.0
2014-09-26 13:10:00,27.53,27.54,27.52,27.53,54000.0,23.3808,23.3893,23.3723,23.3808,54000.0
2014-09-26 13:20:00,27.53,27.55,27.53,27.54,36000.0,23.3808,23.3978,23.3808,23.3893,36000.0
2014-09-26 13:30:00,27.54,27.54,27.52,27.52,92500.0,23.3893,23.3893,23.3723,23.3723,92500.0
2014-09-26 13:40:00,27.52,27.53,27.52,27.53,178500.0,23.3723,23.3808,23.3723,23.3808,178500.0
2014-09-26 13:50:00,27.53,27.56,27.53,27.55,149000.0,23.3808,23.4063,23.3808,23.3978,149000.0
2014-09-26 14:00:00,27.56,27.59,27.56,27.59,152500.0,23.4063,23.4318,23.4063,23.4318,152500.0
2014-09-26 14:10:00,27.6,27.64,27.58,27.63,232500.0,23.4403,23.4742,23.4233,23.4658,232500.0
2014-09-26 14:20:00,27.63,27.64,27.62,27.62,85000.0,23.4658,23.4742,23.4573,23.4573,85000.0
2014-09-26 14:30:00,27.62,27.68,27.62,27.68,149000.0,23.4573,23.5082,23.4573,23.5082,149000.0
2014-09-26 14:40:00,27.68,27.68,27.66,27.67,103500.0,23.5082,23.5082,23.4912,23.4997,103500.0
2014-09-26 14:50:00,27.67,27.67,27.64,27.65,150000.0,23.4997,23.4997,23.4742,23.4827,150000.0
2014-09-26 15:00:00,27.65,27.66,27.64,27.66,107000.0,23.4827,23.4912,23.4742,23.4912,107000.0
2014-09-26 15:10:00,27.65,27.67,27.63,27.64,133000.0,23.4827,23.4997,23.4658,23.4742,133000.0
2014-09-26 15:20:00,27.64,27.65,27.63,27.64,82000.0,23.4742,23.4827,23.4658,23.4742,82000.0
2014-09-26 15:30:00,27.64,27.65,27.61,27.62,89000.0,23.4742,23.4827,23.4488,23.4573,89000.0
2014-09-26 15:40:00,27.62,27.63,27.61,27.61,174500.0,23.4573,23.4658,23.4488,23.4488,174500.0
2014-09-26 15:50:00,27.62,27.67,27.62,27.64,359500.0,23.4573,23.4997,23.4573,23.4742,359500.0
2014-09-29 09:30:00,27.36,27.45,27.34,27.43,397500.0,23.2364,23.3129,23.2195,23.2959,397500.0
2014-09-29 09:40:00,27.42,27.49,27.41,27.43,201000.0,23.2874,23.3469,23.2789,23.2959,201000.0
2014-09-29 09:50:00,27.42,27.49,27.42,27.48,53500.0,23.2874,23.3469,23.2874,23.3384,53500.0
2014-09-29 10:00:00,27.48,27.49,27.45,27.47,65500.0,23.3384,23.3469,23.3129,23.3299,65500.0
2014-09-29 10:10:00,27.48,27.54,27.47,27.54,93500.0,23.3384,23.3893,23.3299,23.3893,93500.0
2014-09-29 10:20:00,27.54,27.55,27.51,27.52,74000.0,23.3893,23.3978,23.3638,23.3723,74000.0
2014-09-29 10:30:00,27.53,27.55,27.52,27.54,58000.0,23.3808,23.3978,23.3723,23.3893,58000.0
2014-09-29 10:40:00,27.55,27.58,27.53,27.54,62000.0,23.3978,23.4233,23.3808,23.3893,62000.0
2014-09-29 10:50:00,27.54,27.56,27.54,27.55,63000.0,23.3893,23.4063,23.3893,23.3978,63000.0
2014-09-29 11:00:00,27.56,27.58,27.55,27.56,72500.0,23.4063,23.4233,23.3978,23.4063,72500.0
2014-09-29 11:10:00,27.57,27.62,27.56,27.62,68500.0,23.4148,23.4573,23.4063,23.4573,68500.0
2014-09-29 11:20:00,27.62,27.62,27.59,27.6,87000.0,23.4573,23.4573,23.4318,23.4403,87000.0
2014-09-29 11:30:00,27.61,27.61,27.58,27.59,116500.0,23.4488,23.4488,23.4233,23.4318,116500.0
2014-09-29 11:40:00,27.59,27.6,27.59,27.6,60500.0,23.4318,23.4403,23.4318,23.4403,60500.0
2014-09-29 11:50:00,27.61,27.63,27.61,27.63,389000.0,23.4488,23.4658,23.4488,23.4658,389000.0
2014-09-29 12:00:00,27.63,27.63,27.59,27.6,124000.0,23.4658,23.4658,23.4318,23.4403,124000.0
2014-09-29 12:10:00,27.6,27.6,27.56,27.58,227500.0,23.4403,23.4403,23.4063,23.4233,227500.0
2014-09-29 12:20:00,27.58,27.58,27.53,27.55,130000.0,23.4233,23.4233,23.3808,23.3978,130000.0
2014-09-29 12:30:00,27.54,27.55,27.52,27.53,108000.0,23.3893,23.3978,23.3723,23.3808,108000.0
2014-09-29 12:40:00,27.53,27.54,27.52,27.54,137500.0,23.3808,23.3893,23.3723,23.3893,137500.0
2014-09-29 12:50:00,27.53,27.57,27.53,27.54,107500.0,23.3808,23.4148,23.3808,23.3893,107500.0
2014-09-29 13:00:00,27.54,27.55,27.52,27.54,65000.0,23.3893,23.3978,23.3723,23.3893,65000.0
2014-09-29 13:10:00,27.54,27.57,27.53,27.56,218000.0,23.3893,23.4148,23.3808,23.4063,218000.0
2014-09-29 13:20:00,27.56,27.57,27.54,27.56,57000.0,23.4063,23.4148,23.3893,23.4063,57000.0
2014-09-29 13:30:00,27.56,27.58,27.54,27.54,154500.0,23.4063,23.4233,23.3893,23.3893,154500.0
2014-09-29 13:40:00,27.54,27.55,27.52,27.53,181500.0,23.3893,23.3978,23.3723,23.3808,181500.0
2014-09-29 13:50:00,27.53,27.55,27.53,27.54,46500.0,23.3808,23.3978,23.3808,23.3893,46500.0
2014-09-29 14:00:00,27.54,27.56,27.52,27.53,134500.0,23.3893,23.4063,23.3723,23.3808,134500.0
2014-09-29 14:10:00,27.53,27.54,27.51,27.51,115500.0,23.3808,23.3893,23.3638,23.3638,115500.0
2014-09-29 14:20:00,27.51,27.52,27.5,27.51,131500.0,23.3638,23.3723,23.3553,23.3638,131500.0
2014-09-29 14:30:00,27.51,27.53,27.51,27.52,89000.0,23.3638,23.3808,23.3638,23.3723,89000.0
2014-09-29 14:40:00,27.52,27.54,27.51,27.53,136500.0,23.3723,23.3893,23.3638,23.3808,136500.0
2014-09-29 14:50:00,27.53,27.57,27.52,27.56,170500.0,23.3808,23.4148,23.3723,23.4063,170500.0
2014-09-29 15:00:00,27.56,27.58,27.55,27.55,85500.0,23.4063,23.4233,23.3978,23.3978,85500.0
2014-09-29 15:10:00,27.55,27.59,27.54,27.59,208500.0,23.3978,23.4318,23.3893,23.4318,208500.0
2014-09-29 15:20:00,27.59,27.61,27.58,27.6,250500.0,23.4318,23.4488,23.4233,23.4403,250500.0
2014-09-29 15:30:00,27.6,27.61,27.59,27.61,159500.0,23.4403,23.4488,23.4318,23.4488,159500.0
2014-09-29 15:40:00,27.61,27.61,27.56,27.59,283500.0,23.4488,23.4488,23.4063,23.4318,283500.0
2014-09-29 15:50:00,27.59,27.61,27.58,27.59,370500.0,23.4318,23.4488,23.4233,23.4318,370500.0
2014-09-30 09:30:00,27.6,27.62,27.5,27.5,214500.0,23.4403,23.4573,23.3553,23.3553,214500.0
2014-09-30 09:40:00,27.48,27.5,27.45,27.45,238500.0,23.3384,23.3553,23.3129,23.3129,238500.0
2014-09-30 09:50:00,27.45,27.46,27.41,27.46,159000.0,23.3129,23.3214,23.2789,23.3214,159000.0
2014-09-30 10:00:00,27.43,27.45,27.38,27.43,173500.0,23.2959,23.3129,23.2534,23.2959,173500.0
2014-09-30 10:10:00,27.44,27.48,27.44,27.46,24000.0,23.3044,23.3384,23.3044,23.3214,24000.0
2014-09-30 10:20:00,27.46,27.48,27.43,27.43,55500.0,23.3214,23.3384,23.2959,23.2959,55500.0
2014-09-30 10:30:00,27.44,27.48,27.43,27.48,137000.0,23.3044,23.3384,23.2959,23.3384,137000.0
2014-09-30 10:40:00,27.48,27.56,27.46,27.54,100500.0,23.3384,23.4063,23.3214,23.3893,100500.0
2014-09-30 10:50:00,27.54,27.54,27.5,27.52,105500.0,23.3893,23.3893,23.3553,23.3723,105500.0
2014-09-30 11:00:00,27.52,27.57,27.51,27.57,90000.0,23.3723,23.4148,23.3638,23.4148,90000.0
2014-09-30 11:10:00,27.57,27.57,27.55,27.56,69000.0,23.4148,23.4148,23.3978,23.4063,69000.0
2014-09-30 11:20:00,27.55,27.6,27.55,27.59,110500.0,23.3978,23.4403,23.3978,23.4318,110500.0
2014-09-30 11:30:00,27.59,27.59,27.55,27.55,206000.0,23.4318,23.4318,23.3978,23.3978,206000.0
2014-09-30 11:40:00,27.55,27.55,27.51,27.52,161000.0,23.3978,23.3978,23.3638,23.3723,161000.0
2014-09-30 11:50:00,27.52,27.53,27.51,27.53,157500.0,23.3723,23.3808,23.3638,23.3808,157500.0
2014-09-30 12:00:00,27.53,27.53,27.5,27.51,100000.0,23.3808,23.3808,23.3553,23.3638,100000.0
2014-09-30 12:10:00,27.51,27.52,27.5,27.51,126500.0,23.3638,23.3723,23.3553,23.3638,126500.0
2014-09-30 12:20:00,27.51,27.52,27.45,27.47,108000.0,23.3638,23.3723,23.3129,23.3299,108000.0
2014-09-30 12:30:00,27.46,27.48,27.42,27.42,89000.0,23.3214,23.3384,23.2874,23.2874,89000.0
2014-09-30 12:40:00,27.42,27.45,27.4,27.43,86500.0,23.2874,23.3129,23.2704,23.2959,86500.0
2014-09-30 12:50:00,27.43,27.46,27.42,27.43,113000.0,23.2959,23.3214,23.2874,23.2959,113000.0
2014-09-30 13:00:00,27.43,27.47,27.43,27.44,57500.0,23.2959,23.3299,23.2959,23.3044,57500.0
2014-09-30 13:10:00,27.44,27.46,27.43,27.45,82500.0,23.3044,23.3214,23.2959,23.3129,82500.0
2014-09-30 13:20:00,27.44,27.44,27.4,27.41,318000.0,23.3044,23.3044,23.2704,23.2789,318000.0
2014-09-30 13:30:00,27.41,27.43,27.39,27.41,625000.0,23.2789,23.2959,23.2619,23.2789,625000.0
2014-09-30 13:40:00,27.4,27.41,27.35,27.35,277000.0,23.2704,23.2789,23.228,23.228,277000.0
2014-09-30 13:50:00,27.35,27.38,27.34,27.37,116500.0,23.228,23.2534,23.2195,23.2449,116500.0
2014-09-30 14:00:00,27.37,27.4,27.36,27.39,236500.0,23.2449,23.2704,23.2364,23.2619,236500.0
2014-09-30 14:10:00,27.39,27.4,27.38,27.38,100000.0,23.2619,23.2704,23.2534,23.2534,100000.0
2014-09-30 14:20:00,27.38,27.41,27.35,27.4,234500.0,23.2534,23.2789,23.228,23.2704,234500.0
2014-09-30 14:30:00,27.4,27.42,27.39,27.39,79500.0,23.2704,23.2874,23.2619,23.2619,79500.0
2014-09-30 14:40:00,27.39,27.41,27.37,27.41,161000.0,23.2619,23.2789,23.2449,23.2789,161000.0
2014-09-30 14:50:00,27.42,27.44,27.41,27.41,143000.0,23.2874,23.3044,23.2789,23.2789,143000.0
2014-09-30 15:00:00,27.4,27.4,27.39,27.4,101000.0,23.2704,23.2704,23.2619,23.2704,101000.0
2014-09-30 15:10:00,27.41,27.42,27.39,27.42,104000.0,23.2789,23.2874,23.2619,23.2874,104000.0
2014-09-30 15:20:00,27.42,27.45,27.42,27.44,447000.0,23.2874,23.3129,23.2874,23.3044,447000.0
2014-09-30 15:30:00,27.44,27.46,27.42,27.43,241500.0,23.3044,23.3214,23.2874,23.2959,241500.0
2014-09-30 15:40:00,27.43,27.44,27.4,27.42,297500.0,23.2959,23.3044,23.2704,23.2874,297500.0
2014-09-30 15:50:00,27.42,27.42,27.35,27.35,721500.0,23.2874,23.2874,23.228,23.228,721500.0
2014-10-01 09:30:00,27.29,27.32,27.15,27.16,418500.0,23.177,23.2025,23.0581,23.0666,418500.0
2014-10-01 09:40:00,27.16,27.2,27.12,27.12,207000.0,23.0666,23.1006,23.0326,23.0326,207000.0
2014-10-01 09:50:00,27.11,27.17,27.09,27.15,164500.0,23.0241,23.0751,23.0071,23.0581,164500.0
2014-10-01 10:00:00,27.15,27.17,27.09,27.15,241500.0,23.0581,23.0751,23.0071,23.0581,241500.0
2014-10-01 10:10:00,27.15,27.23,27.14,27.21,194500.0,23.0581,23.126,23.0496,23.1091,194500.0
2014-10-01 10:20:00,27.22,27.23,27.2,27.2,61000.0,23.1175,23.126,23.1006,23.1006,61000.0
2014-10-01 10:30:00,27.2,27.2,27.12,27.13,109500.0,23.1006,23.1006,23.0326,23.0411,109500.0
2014-10-01 10:40:00,27.13,27.2,27.13,27.18,760000.0,23.0411,23.1006,23.0411,23.0836,760000.0
2014-10-01 10:50:00,27.19,27.23,27.17,27.23,155500.0,23.0921,23.126,23.0751,23.126,155500.0
2014-10-01 11:00:00,27.23,27.3,27.23,27.28,69500.0,23.126,23.1855,23.126,23.1685,69500.0
2014-10-01 11:10:00,27.28,27.29,27.26,27.28,97500.0,23.1685,23.177,23.1515,23.1685,97500.0
2014-10-01 11:20:00,27.29,27.29,27.24,27.25,174500.0,23.177,23.177,23.1345,23.143,174500.0
2014-10-01 11:30:00,27.25,27.26,27.22,27.24,124000.0,23.143,23.1515,23.1175,23.1345,124000.0
2014-10-01 11:40:00,27.24,27.24,27.19,27.2,173000.0,23.1345,23.1345,23.0921,23.1006,173000.0
2014-10-01 11:50:00,27.2,27.24,27.2,27.23,413500.0,23.1006,23.1345,23.1006,23.126,413500.0
2014-10-01 12:00:00,27.23,27.23,27.2,27.22,137500.0,23.126,23.126,23.1006,23.1175,137500.0
2014-10-01 12:10:00,27.22,27.22,27.19,27.19,126000.0,23.1175,23.1175,23.0921,23.0921,126000.0
2014-10-01 12:20:00,27.19,27.21,27.17,27.2,519500.0,23.0921,23.1091,23.0751,23.1006,519500.0
2014-10-01 12:30:00,27.2,27.2,27.15,27.15,395000.0,23.1006,23.1006,23.0581,23.0581,395000.0
2014-10-01 12:40:00,27.15,27.16,27.08,27.09,295500.0,23.0581,23.0666,22.9986,23.0071,295500.0
2014-10-01 12:50:00,27.09,27.12,27.08,27.09,308500.0,23.0071,23.0326,22.9986,23.0071,308500.0
2014-10-01 13:00:00,27.1,27.11,27.05,27.05,494500.0,23.0156,23.0241,22.9732,22.9732,494500.0
2014-10-01 13:10:00,27.06,27.09,27.04,27.05,297000.0,22.9817,23.0071,22.9647,22.9732,297000.0
2014-10-01 13:20:00,27.05,27.05,27.03,27.05,301500.0,22.9732,22.9732,22.9562,22.9732,301500.0
2014-10-01 13:30:00,27.05,27.05,27.0,27.0,330500.0,22.9732,22.9732,22.9307,22.9307,330500.0
2014-10-01 13:40:00,27.0,27.0,26.97,26.97,249000.0,22.9307,22.9307,22.9052,22.9052,249000.0
2014-10-01 13:50:00,26.98,27.0,26.95,26.96,228000.0,22.9137,22.9307,22.8882,22.8967,228000.0
2014-10-01 14:00:00,26.96,26.99,26.95,26.98,182000.0,22.8967,22.9222,22.8882,22.9137,182000.0
2014-10-01 14:10:00,26.99,27.01,26.98,27.01,378500.0,22.9222,22.9392,22.9137,22.9392,378500.0
2014-10-01 14:20:00,27.01,27.04,27.0,27.03,205500.0,22.9392,22.9647,22.9307,22.9562,205500.0
2014-10-01 14:30:00,27.04,27.05,27.01,27.02,1227000.0,22.9647,22.9732,22.9392,22.9477,1227000.0
2014-10-01 14:40:00,27.02,27.02,27.0,27.01,129500.0,22.9477,22.9477,22.9307,22.9392,129500.0
2014-10-01 14:50:00,27.01,27.01,26.96,26.96,197000.0,22.9392,22.9392,22.8967,22.8967,197000.0
2014-10-01 15:00:00,26.96,26.97,26.91,26.91,524500.0,22.8967,22.9052,22.8543,22.8543,524500.0
2014-10-01 15:10:00,26.91,26.95,26.9,26.94,1665500.0,22.8543,22.8882,22.8458,22.8797,1665500.0
2014-10-01 15:20:00,26.94,26.95,26.9,26.95,1241500.0,22.8797,22.8882,22.8458,22.8882,1241500.0
2014-10-01 15:30:00,26.95,26.97,26.94,26.97,1732500.0,22.8882,22.9052,22.8797,22.9052,1732500.0
2014-10-01 15:40:00,26.97,27.02,26.97,27.01,401000.0,22.9052,22.9477,22.9052,22.9392,401000.0
2014-10-01 15:50:00,27.01,27.01,26.97,26.97,600000.0,22.9392,22.9392,22.9052,22.9052,600000.0
2014-10-02 09:30:00,26.93,27.06,26.93,27.06,144000.0,22.8713,22.9817,22.8713,22.9817,144000.0
2014-10-02 09:40:00,27.06,27.09,27.01,27.08,390000.0,22.9817,23.0071,22.9392,22.9986,390000.0
2014-10-02 09:50:00,27.07,27.13,27.04,27.05,109500.0,22.9902,23.0411,22.9647,22.9732,109500.0
2014-10-02 10:00:00,27.04,27.05,27.0,27.04,57000.0,22.9647,22.9732,22.9307,22.9647,57000.0
2014-10-02 10:10:00,27.02,27.04,26.98,26.98,159000.0,22.9477,22.9647,22.9137,22.9137,159000.0
2014-10-02 10:20:00,26.96,27.01,26.96,26.98,62000.0,22.8967,22.9392,22.8967,22.9137,62000.0
2014-10-02 10:30:00,26.97,26.97,26.9,26.92,33000.0,22.9052,22.9052,22.8458,22.8628,33000.0
2014-10-02 10:40:00,26.92,26.92,26.85,26.89,216500.0,22.8628,22.8628,22.8033,22.8373,216500.0
2014-10-02 10:50:00,26.89,26.89,26.83,26.84,54000.0,22.8373,22.8373,22.7863,22.7948,54000.0
2014-10-02 11:00:00,26.83,26.86,26.81,26.83,184000.0,22.7863,22.8118,22.7693,22.7863,184000.0
2014-10-02 11:10:00,26.84,26.87,26.83,26.85,139500.0,22.7948,22.8203,22.7863,22.8033,139500.0
2014-10-02 11:20:00,26.85,26.85,26.79,26.79,83000.0,22.8033,22.8033,22.7524,22.7524,83000.0
2014-10-02 11:30:00,26.8,26.8,26.72,26.73,119500.0,22.7608,22.7608,22.6929,22.7014,119500.0
2014-10-02 11:40:00,26.75,26.75,26.66,26.7,201000.0,22.7184,22.7184,22.6419,22.6759,201000.0
2014-10-02 11:50:00,26.7,26.73,26.69,26.73,158000.0,22.6759,22.7014,22.6674,22.7014,158000.0
2014-10-02 12:00:00,26.73,26.77,26.73,26.76,193500.0,22.7014,22.7354,22.7014,22.7269,193500.0
2014-10-02 12:10:00,26.77,26.78,26.76,26.77,39500.0,22.7354,22.7439,22.7269,22.7354,39500.0
2014-10-02 12:20:00,26.77,26.77,26.75,26.77,89000.0,22.7354,22.7354,22.7184,22.7354,89000.0
2014-10-02 12:30:00,26.78,26.79,26.75,26.76,45000.0,22.7439,22.7524,22.7184,22.7269,45000.0
2014-10-02 12:40:00,26.76,26.79,26.75,26.78,58000.0,22.7269,22.7524,22.7184,22.7439,58000.0
2014-10-02 12:50:00,26.8,26.89,26.8,26.89,162500.0,22.7608,22.8373,22.7608,22.8373,162500.0
2014-10-02 13:00:00,26.89,26.89,26.86,26.89,48500.0,22.8373,22.8373,22.8118,22.8373,48500.0
2014-10-02 13:10:00,26.89,26.96,26.89,26.96,190500.0,22.8373,22.8967,22.8373,22.8967,190500.0
2014-10-02 13:20:00,26.97,27.0,26.95,27.0,39500.0,22.9052,22.9307,22.8882,22.9307,39500.0
2014-10-02 13:30:00,27.0,27.02,26.98,26.98,60000.0,22.9307,22.9477,22.9137,22.9137,60000.0
2014-10-02 13:40:00,26.99,27.0,26.97,26.98,174000.0,22.9222,22.9307,22.9052,22.9137,174000.0
2014-10-02 13:50:00,26.97,27.01,26.97,26.99,123500.0,22.9052,22.9392,22.9052,22.9222,123500.0
2014-10-02 14:00:00,26.99,27.06,26.99,27.04,89500.0,22.9222,22.9817,22.9222,22.9647,89500.0
2014-10-02 14:10:00,27.03,27.08,27.03,27.05,126000.0,22.9562,22.9986,22.9562,22.9732,126000.0
2014-10-02 14:20:00,27.05,27.07,27.03,27.07,96000.0,22.9732,22.9902,22.9562,22.9902,96000.0
2014-10-02 14:30:00,27.07,27.07,27.03,27.05,80500.0,22.9902,22.9902,22.9562,22.9732,80500.0
2014-10-02 14:40:00,27.05,27.11,27.05,27.1,78500.0,22.9732,23.0241,22.9732,23.0156,78500.0
2014-10-02 14:50:00,27.1,27.13,27.09,27.11,145000.0,23.0156,23.0411,23.0071,23.0241,145000.0
2014-10-02 15:00:00,27.11,27.12,27.09,27.1,173000.0,23.0241,23.0326,23.0071,23.0156,173000.0
2014-10-02 15:10:00,27.1,27.12,27.06,27.06,103500.0,23.0156,23.0326,22.9817,22.9817,103500.0
2014-10-02 15:20:00,27.06,27.08,27.06,27.06,178500.0,22.9817,22.9986,22.9817,22.9817,178500.0
2014-10-02 15:30:00,27.06,27.06,27.03,27.05,287500.0,22.9817,22.9817,22.9562,22.9732,287500.0
2014-10-02 15:40:00,27.05,27.05,27.01,27.05,940000.0,22.9732,22.9732,22.9392,22.9732,940000.0
2014-10-02 15:50:00,27.05,27.07,27.04,27.04,581500.0,22.9732,22.9902,22.9647,22.9647,581500.0
2014-10-03 09:30:00,27.23,27.25,27.08,27.1,167500.0,23.126,23.143,22.9986,23.0156,167500.0
2014-10-03 09:40:00,27.1,27.22,27.1,27.2,109000.0,23.0156,23.1175,23.0156,23.1006,109000.0
2014-10-03 09:50:00,27.21,27.23,27.2,27.21,143000.0,23.1091,23.126,23.1006,23.1091,143000.0
2014-10-03 10:00:00,27.22,27.3,27.22,27.29,117500.0,23.1175,23.1855,23.1175,23.177,117500.0
2014-10-03 10:10:00,27.28,27.3,27.26,27.26,76000.0,23.1685,23.1855,23.1515,23.1515,76000.0
2014-10-03 10:20:00,27.26,27.29,27.24,27.25,96000.0,23.1515,23.177,23.1345,23.143,96000.0
2014-10-03 10:30:00,27.26,27.26,27.21,27.24,40500.0,23.1515,23.1515,23.1091,23.1345,40500.0
2014-10-03 10:40:00,27.24,27.24,27.19,27.24,198500.0,23.1345,23.1345,23.0921,23.1345,198500.0
2014-10-03 10:50:00,27.24,27.27,27.23,27.27,56500.0,23.1345,23.16,23.126,23.16,56500.0
2014-10-03 11:00:00,27.26,27.31,27.26,27.29,75500.0,23.1515,23.194,23.1515,23.177,75500.0
2014-10-03 11:10:00,27.29,27.3,27.26,27.26,128500.0,23.177,23.1855,23.1515,23.1515,128500.0
2014-10-03 11:20:00,27.25,27.28,27.24,27.27,202000.0,23.143,23.1685,23.1345,23.16,202000.0
2014-10-03 11:30:00,27.28,27.28,27.25,27.28,116000.0,23.1685,23.1685,23.143,23.1685,116000.0
2014-10-03 11:40:00,27.28,27.28,27.24,27.26,382500.0,23.1685,23.1685,23.1345,23.1515,382500.0
2014-10-03 11:50:00,27.25,27.26,27.24,27.26,160500.0,23.143,23.1515,23.1345,23.1515,160500.0
2014-10-03 12:00:00,27.26,27.27,27.24,27.25,111500.0,23.1515,23.16,23.1345,23.143,111500.0
2014-10-03 12:10:00,27.25,27.28,27.25,27.25,71500.0,23.143,23.1685,23.143,23.143,71500.0
2014-10-03 12:20:00,27.25,27.28,27.25,27.28,51500.0,23.143,23.1685,23.143,23.1685,51500.0
2014-10-03 12:30:00,27.29,27.29,27.27,27.28,128000.0,23.177,23.177,23.16,23.1685,128000.0
2014-10-03 12:40:00,27.28,27.31,27.28,27.28,67500.0,23.1685,23.194,23.1685,23.1685,67500.0
2014-10-03 12:50:00,27.29,27.29,27.27,27.27,360000.0,23.177,23.177,23.16,23.16,360000.0
2014-10-03 13:00:00,27.27,27.27,27.25,27.25,150000.0,23.16,23.16,23.143,23.143,150000.0
2014-10-03 13:10:00,27.25,27.26,27.23,27.24,471000.0,23.143,23.1515,23.126,23.1345,471000.0
2014-10-03 13:20:00,27.25,27.25,27.24,27.25,42500.0,23.143,23.143,23.1345,23.143,42500.0
2014-10-03 13:30:00,27.25,27.25,27.21,27.21,113000.0,23.143,23.143,23.1091,23.1091,113000.0
2014-10-03 13:40:00,27.21,27.22,27.21,27.21,136500.0,23.1091,23.1175,23.1091,23.1091,136500.0
2014-10-03 13:50:00,27.21,27.24,27.21,27.23,180000.0,23.1091,23.1345,23.1091,23.126,180000.0
2014-10-03 14:00:00,27.23,27.26,27.23,27.25,280500.0,23.126,23.1515,23.126,23.143,280500.0
2014-10-03 14:10:00,27.25,27.26,27.24,27.25,253000.0,23.143,23.1515,23.1345,23.143,253000.0
2014-10-03 14:20:00,27.25,27.28,27.24,27.27,219000.0,23.143,23.1685,23.1345,23.16,219000.0
2014-10-03 14:30:00,27.27,27.29,27.26,27.28,92000.0,23.16,23.177,23.1515,23.1685,92000.0
2014-10-03 14:40:00,27.28,27.29,27.27,27.28,202500.0,23.1685,23.177,23.16,23.1685,202500.0
2014-10-03 14:50:00,27.28,27.29,27.27,27.27,206500.0,23.1685,23.177,23.16,23.16,206500.0
2014-10-03 15:00:00,27.27,27.28,27.26,27.26,285000.0,23.16,23.1685,23.1515,23.1515,285000.0
2014-10-03 15:10:00,27.26,27.27,27.25,27.25,218000.0,23.1515,23.16,23.143,23.143,218000.0
2014-10-03 15:20:00,27.25,27.26,27.24,27.25,306500.0,23.143,23.1515,23.1345,23.143,306500.0
2014-10-03 15:30:00,27.25,27.25,27.23,27.24,388500.0,23.143,23.143,23.126,23.1345,388500.0
2014-10-03 15:40:00,27.24,27.25,27.22,27.25,324000.0,23.1345,23.143,23.1175,23.143,324000.0
2014-10-03 15:50:00,27.26,27.26,27.22,27.22,303000.0,23.1515,23.1515,23.1175,23.1175,303000.0
2014-10-06 09:30:00,27.36,27.37,27.28,27.31,226000.0,23.2364,23.2449,23.1685,23.194,226000.0
2014-10-06 09:40:00,27.32,27.35,27.3,27.31,87000.0,23.2025,23.228,23.1855,23.194,87000.0
2014-10-06 09:50:00,27.32,27.35,27.28,27.28,106000.0,23.2025,23.228,23.1685,23.1685,106000.0
2014-10-06 10:00:00,27.28,27.31,27.24,27.24,119000.0,23.1685,23.194,23.1345,23.1345,119000.0
2014-10-06 10:10:00,27.23,27.25,27.19,27.21,99000.0,23.126,23.143,23.0921,23.1091,99000.0
2014-10-06 10:20:00,27.2,27.22,27.16,27.2,114500.0,23.1006,23.1175,23.0666,23.1006,114500.0
2014-10-06 10:30:00,27.21,27.26,27.19,27.23,36000.0,23.1091,23.1515,23.0921,23.126,36000.0
2014-10-06 10:40:00,27.24,27.26,27.21,27.21,18000.0,23.1345,23.1515,23.1091,23.1091,18000.0
2014-10-06 10:50:00,27.22,27.22,27.18,27.19,51500.0,23.1175,23.1175,23.0836,23.0921,51500.0
2014-10-06 11:00:00,27.19,27.23,27.18,27.23,53500.0,23.0921,23.126,23.0836,23.126,53500.0
2014-10-06 11:10:00,27.22,27.24,27.2,27.22,67500.0,23.1175,23.1345,23.1006,23.1175,67500.0
2014-10-06 11:20:00,27.22,27.22,27.17,27.18,72500.0,23.1175,23.1175,23.0751,23.0836,72500.0
2014-10-06 11:30:00,27.19,27.22,27.18,27.18,110500.0,23.0921,23.1175,23.0836,23.0836,110500.0
2014-10-06 11:40:00,27.18,27.19,27.08,27.11,165000.0,23.0836,23.0921,22.9986,23.0241,165000.0
2014-10-06 11:50:00,27.11,27.14,27.1,27.14,89000.0,23.0241,23.0496,23.0156,23.0496,89000.0
2014-10-06 12:00:00,27.13,27.19,27.13,27.17,45500.0,23.0411,23.0921,23.0411,23.0751,45500.0
2014-10-06 12:10:00,27.17,27.18,27.14,27.18,24500.0,23.0751,23.0836,23.0496,23.0836,24500.0
2014-10-06 12:20:00,27.18,27.19,27.14,27.16,84000.0,23.0836,23.0921,23.0496,23.0666,84000.0
2014-10-06 12:30:00,27.16,27.17,27.13,27.14,61500.0,23.0666,23.0751,23.0411,23.0496,61500.0
2014-10-06 12:40:00,27.15,27.15,27.09,27.11,25000.0,23.0581,23.0581,23.0071,23.0241,25000.0
2014-10-06 12:50:00,27.11,27.13,27.1,27.12,158000.0,23.0241,23.0411,23.0156,23.0326,158000.0
2014-10-06 13:00:00,27.12,27.16,27.1,27.14,52000.0,23.0326,23.0666,23.0156,23.0496,52000.0
2014-10-06 13:10:00,27.15,27.19,27.14,27.18,86000.0,23.0581,23.0921,23.0496,23.0836,86000.0
2014-10-06 13:20:00,27.18,27.23,27.18,27.21,48500.0,23.0836,23.126,23.0836,23.1091,48500.0
2014-10-06 13:30:00,27.23,27.23,27.2,27.21,67500.0,23.126,23.126,23.1006,23.1091,67500.0
2014-10-06 13:40:00,27.21,27.22,27.2,27.2,60500.0,23.1091,23.1175,23.1006,23.1006,60500.0
2014-10-06 13:50:00,27.2,27.22,27.19,27.21,46500.0,23.1006,23.1175,23.0921,23.1091,46500.0
2014-10-06 14:00:00,27.21,27.21,27.16,27.17,53000.0,23.1091,23.1091,23.0666,23.0751,53000.0
2014-10-06 14:10:00,27.17,27.22,27.17,27.22,46000.0,23.0751,23.1175,23.0751,23.1175,46000.0
2014-10-06 14:20:00,27.22,27.26,27.22,27.24,22000.0,23.1175,23.1515,23.1175,23.1345,22000.0
2014-10-06 14:30:00,27.24,27.25,27.23,27.24,52000.0,23.1345,23.143,23.126,23.1345,52000.0
2014-10-06 14:40:00,27.24,27.24,27.21,27.23,93500.0,23.1345,23.1345,23.1091,23.126,93500.0
2014-10-06 14:50:00,27.23,27.24,27.22,27.22,144500.0,23.126,23.1345,23.1175,23.1175,144500.0
2014-10-06 15:00:00,27.22,27.22,27.18,27.18,131000.0,23.1175,23.1175,23.0836,23.0836,131000.0
2014-10-06 15:10:00,27.18,27.21,27.18,27.21,79500.0,23.0836,23.1091,23.0836,23.1091,79500.0
2014-10-06 15:20:00,27.2,27.23,27.19,27.22,87500.0,23.1006,23.126,23.0921,23.1175,87500.0
2014-10-06 15:30:00,27.21,27.21,27.19,27.2,74500.0,23.1091,23.1091,23.0921,23.1006,74500.0
2014-10-06 15:40:00,27.2,27.2,27.18,27.18,130000.0,23.1006,23.1006,23.0836,23.0836,130000.0
2014-10-06 15:50:00,27.18,27.18,27.14,27.15,317500.0,23.0836,23.0836,23.0496,23.0581,317500.0
2014-10-07 09:30:00,27.03,27.03,26.91,26.97,247000.0,22.9562,22.9562,22.8543,22.9052,247000.0
2014-10-07 09:40:00,26.97,26.98,26.9,26.94,259000.0,22.9052,22.9137,22.8458,22.8797,259000.0
2014-10-07 09:50:00,26.94,27.02,26.92,27.02,30500.0,22.8797,22.9477,22.8628,22.9477,30500.0
2014-10-07 10:00:00,27.02,27.05,27.0,27.03,158000.0,22.9477,22.9732,22.9307,22.9562,158000.0
2014-10-07 10:10:00,27.05,27.05,27.0,27.03,39000.0,22.9732,22.9732,22.9307,22.9562,39000.0
2014-10-07 10:20:00,27.04,27.04,27.0,27.04,81000.0,22.9647,22.9647,22.9307,22.9647,81000.0
2014-10-07 10:30:00,27.04,27.09,27.03,27.03,84500.0,22.9647,23.0071,22.9562,22.9562,84500.0
2014-10-07 10:40:00,27.02,27.1,27.02,27.05,104000.0,22.9477,23.0156,22.9477,22.9732,104000.0
2014-10-07 10:50:00,27.06,27.07,27.01,27.02,78000.0,22.9817,22.9902,22.9392,22.9477,78000.0
2014-10-07 11:00:00,27.01,27.02,26.97,27.0,102000.0,22.9392,22.9477,22.9052,22.9307,102000.0
2014-10-07 11:10:00,27.0,27.01,26.96,26.99,20500.0,22.9307,22.9392,22.8967,22.9222,20500.0
2014-10-07 11:20:00,26.99,27.01,26.97,26.98,39000.0,22.9222,22.9392,22.9052,22.9137,39000.0
2014-10-07 11:30:00,26.98,27.0,26.96,26.98,86500.0,22.9137,22.9307,22.8967,22.9137,86500.0
2014-10-07 11:40:00,26.99,27.02,26.98,27.02,15000.0,22.9222,22.9477,22.9137,22.9477,15000.0
2014-10-07 11:50:00,27.02,27.06,27.01,27.05,86000.0,22.9477,22.9817,22.9392,22.9732,86000.0
2014-10-07 12:00:00,27.03,27.07,27.03,27.06,46000.0,22.9562,22.9902,22.9562,22.9817,46000.0
2014-10-07 12:10:00,27.06,27.09,27.06,27.09,69000.0,22.9817,23.0071,22.9817,23.0071,69000.0
2014-10-07 12:20:00,27.09,27.09,27.06,27.08,23500.0,23.0071,23.0071,22.9817,22.9986,23500.0
2014-10-07 12:30:00,27.09,27.09,27.05,27.06,48000.0,23.0071,23.0071,22.9732,22.9817,48000.0
2014-10-07 12:40:00,27.05,27.06,27.02,27.02,36500.0,22.9732,22.9817,22.9477,22.9477,36500.0
2014-10-07 12:50:00,27.02,27.04,27.01,27.04,40000.0,22.9477,22.9647,22.9392,22.9647,40000.0
2014-10-07 13:00:00,27.04,27.04,26.99,26.99,14500.0,22.9647,22.9647,22.9222,22.9222,14500.0
2014-10-07 13:10:00,27.01,27.04,26.99,27.03,104500.0,22.9392,22.9647,22.9222,22.9562,104500.0
2014-10-07 13:20:00,27.02,27.04,27.01,27.04,39500.0,22.9477,22.9647,22.9392,22.9647,39500.0
2014-10-07 13:30:00,27.04,27.04,26.99,26.99,74500.0,22.9647,22.9647,22.9222,22.9222,74500.0
2014-10-07 13:40:00,26.99,27.0,26.98,26.98,72500.0,22.9222,22.9307,22.9137,22.9137,72500.0
2014-10-07 13:50:00,26.99,27.01,26.98,27.0,126500.0,22.9222,22.9392,22.9137,22.9307,126500.0
2014-10-07 14:00:00,27.0,27.0,26.97,26.98,446000.0,22.9307,22.9307,22.9052,22.9137,446000.0
2014-10-07 14:10:00,26.98,27.0,26.98,26.98,42500.0,22.9137,22.9307,22.9137,22.9137,42500.0
2014-10-07 14:20:00,26.98,26.99,26.92,26.93,114000.0,22.9137,22.9222,22.8628,22.8713,114000.0
2014-10-07 14:30:00,26.91,26.93,26.9,26.92,83000.0,22.8543,22.8713,22.8458,22.8628,83000.0
2014-10-07 14:40:00,26.92,26.94,26.91,26.92,66500.0,22.8628,22.8797,22.8543,22.8628,66500.0
2014-10-07 14:50:00,26.92,26.94,26.9,26.9,116000.0,22.8628,22.8797,22.8458,22.8458,116000.0
2014-10-07 15:00:00,26.9,26.91,26.87,26.87,73000.0,22.8458,22.8543,22.8203,22.8203,73000.0
2014-10-07 15:10:00,26.87,26.87,26.82,26.82,71000.0,22.8203,22.8203,22.7778,22.7778,71000.0
2014-10-07 15:20:00,26.82,26.83,26.8,26.83,93500.0,22.7778,22.7863,22.7608,22.7863,93500.0
2014-10-07 15:30:00,26.83,26.86,26.8,26.8,93000.0,22.7863,22.8118,22.7608,22.7608,93000.0
2014-10-07 15:40:00,26.8,26.82,26.79,26.8,126000.0,22.7608,22.7778,22.7524,22.7608,126000.0
2014-10-07 15:50:00,26.8,26.8,26.74,26.75,465500.0,22.7608,22.7608,22.7099,22.7184,465500.0
2014-10-08 09:30:00,26.76,26.81,26.72,26.81,372000.0,22.7269,22.7693,22.6929,22.7693,372000.0
2014-10-08 09:40:00,26.8,26.82,26.76,26.8,145000.0,22.7608,22.7778,22.7269,22.7608,145000.0
2014-10-08 09:50:00,26.81,26.81,26.72,26.73,100500.0,22.7693,22.7693,22.6929,22.7014,100500.0
2014-10-08 10:00:00,26.74,26.76,26.7,26.73,58000.0,22.7099,22.7269,22.6759,22.7014,58000.0
2014-10-08 10:10:00,26.73,26.79,26.72,26.72,70500.0,22.7014,22.7524,22.6929,22.6929,70500.0
2014-10-08 10:20:00,26.71,26.75,26.69,26.74,100000.0,22.6844,22.7184,22.6674,22.7099,100000.0
2014-10-08 10:30:00,26.73,26.76,26.69,26.7,75000.0,22.7014,22.7269,22.6674,22.6759,75000.0
2014-10-08 10:40:00,26.71,26.71,26.62,26.62,175000.0,22.6844,22.6844,22.608,22.608,175000.0
2014-10-08 10:50:00,26.62,26.63,26.57,26.57,284000.0,22.608,22.6165,22.5655,22.5655,284000.0
2014-10-08 11:00:00,26.57,26.59,26.53,26.58,223500.0,22.5655,22.5825,22.5315,22.574,223500.0
2014-10-08 11:10:00,26.58,26.6,26.53,26.54,225000.0,22.574,22.591,22.5315,22.54,225000.0
2014-10-08 11:20:00,26.54,26.65,26.54,26.65,77000.0,22.54,22.6335,22.54,22.6335,77000.0
2014-10-08 11:30:00,26.65,26.67,26.62,26.62,40000.0,22.6335,22.6504,22.608,22.608,40000.0
2014-10-08 11:40:00,26.61,26.63,26.6,26.61,74500.0,22.5995,22.6165,22.591,22.5995,74500.0
2014-10-08 11:50:00,26.6,26.66,26.6,26.66,89000.0,22.591,22.6419,22.591,22.6419,89000.0
2014-10-08 12:00:00,26.66,26.68,26.65,26.66,100000.0,22.6419,22.6589,22.6335,22.6419,100000.0
2014-10-08 12:10:00,26.66,26.7,26.65,26.69,96500.0,22.6419,22.6759,22.6335,22.6674,96500.0
2014-10-08 12:20:00,26.68,26.68,26.65,26.65,61500.0,22.6589,22.6589,22.6335,22.6335,61500.0
2014-10-08 12:30:00,26.65,26.68,26.64,26.66,45500.0,22.6335,22.6589,22.625,22.6419,45500.0
2014-10-08 12:40:00,26.66,26.67,26.64,26.65,50500.0,22.6419,22.6504,22.625,22.6335,50500.0
2014-10-08 12:50:00,26.66,26.66,26.63,26.65,39000.0,22.6419,22.6419,22.6165,22.6335,39000.0
2014-10-08 13:00:00,26.65,26.69,26.65,26.65,160000.0,22.6335,22.6674,22.6335,22.6335,160000.0
2014-10-08 13:10:00,26.65,26.68,26.65,26.67,56000.0,22.6335,22.6589,22.6335,22.6504,56000.0
2014-10-08 13:20:00,26.66,26.68,26.65,26.65,52000.0,22.6419,22.6589,22.6335,22.6335,52000.0
2014-10-08 13:30:00,26.66,26.68,26.65,26.67,85500.0,22.6419,22.6589,22.6335,22.6504,85500.0
2014-10-08 13:40:00,26.67,26.74,26.66,26.74,246500.0,22.6504,22.7099,22.6419,22.7099,246500.0
2014-10-08 13:50:00,26.74,26.75,26.73,26.75,31000.0,22.7099,22.7184,22.7014,22.7184,31000.0
2014-10-08 14:00:00,26.76,26.85,26.75,26.85,258500.0,22.7269,22.8033,22.7184,22.8033,258500.0
2014-10-08 14:10:00,26.86,26.91,26.85,26.91,135500.0,22.8118,22.8543,22.8033,22.8543,135500.0
2014-10-08 14:20:00,26.91,26.98,26.91,26.96,110500.0,22.8543,22.9137,22.8543,22.8967,110500.0
2014-10-08 14:30:00,26.97,27.05,26.97,27.03,90500.0,22.9052,22.9732,22.9052,22.9562,90500.0
2014-10-08 14:40:00,27.02,27.04,27.0,27.01,120500.0,22.9477,22.9647,22.9307,22.9392,120500.0
2014-10-08 14:50:00,27.01,27.01,26.95,26.98,130000.0,22.9392,22.9392,22.8882,22.9137,130000.0
2014-10-08 15:00:00,26.99,27.04,26.99,27.04,292000.0,22.9222,22.9647,22.9222,22.9647,292000.0
2014-10-08 15:10:00,27.04,27.05,27.03,27.04,101500.0,22.9647,22.9732,22.9562,22.9647,101500.0
2014-10-08 15:20:00,27.03,27.11,27.03,27.1,132000.0,22.9562,23.0241,22.9562,23.0156,132000.0
2014-10-08 15:30:00,27.1,27.11,27.08,27.1,119500.0,23.0156,23.0241,22.9986,23.0156,119500.0
2014-10-08 15:40:00,27.1,27.14,27.1,27.14,133000.0,23.0156,23.0496,23.0156,23.0496,133000.0
2014-10-08 15:50:00,27.14,27.14,27.12,27.14,322500.0,23.0496,23.0496,23.0326,23.0496,322500.0
2014-10-09 09:30:00,27.05,27.06,26.98,27.04,208500.0,22.9732,22.9817,22.9137,22.9647,208500.0
2014-10-09 09:40:00,27.05,27.05,26.93,26.93,120000.0,22.9732,22.9732,22.8713,22.8713,120000.0
2014-10-09 09:50:00,26.93,26.93,26.83,26.88,59000.0,22.8713,22.8713,22.7863,22.8288,59000.0
2014-10-09 10:00:00,26.88,26.9,26.84,26.87,56500.0,22.8288,22.8458,22.7948,22.8203,56500.0
2014-10-09 10:10:00,26.87,26.97,26.84,26.97,37500.0,22.8203,22.9052,22.7948,22.9052,37500.0
2014-10-09 10:20:00,26.95,26.96,26.9,26.93,49000.0,22.8882,22.8967,22.8458,22.8713,49000.0
2014-10-09 10:30:00,26.92,26.92,26.84,26.84,140500.0,22.8628,22.8628,22.7948,22.7948,140500.0
2014-10-09 10:40:00,26.84,26.88,26.82,26.87,97500.0,22.7948,22.8288,22.7778,22.8203,97500.0
2014-10-09 10:50:00,26.86,26.9,26.83,26.9,117000.0,22.8118,22.8458,22.7863,22.8458,117000.0
2014-10-09 11:00:00,26.89,26.9,26.84,26.89,176500.0,22.8373,22.8458,22.7948,22.8373,176500.0
2014-10-09 11:10:00,26.88,26.93,26.87,26.9,108500.0,22.8288,22.8713,22.8203,22.8458,108500.0
2014-10-09 11:20:00,26.91,26.94,26.87,26.87,146500.0,22.8543,22.8797,22.8203,22.8203,146500.0
2014-10-09 11:30:00,26.88,26.88,26.81,26.81,147500.0,22.8288,22.8288,22.7693,22.7693,147500.0
2014-10-09 11:40:00,26.81,26.81,26.71,26.72,145500.0,22.7693,22.7693,22.6844,22.6929,145500.0
2014-10-09 11:50:00,26.73,26.74,26.64,26.67,211000.0,22.7014,22.7099,22.625,22.6504,211000.0
2014-10-09 12:00:00,26.66,26.68,26.64,26.64,81500.0,22.6419,22.6589,22.625,22.625,81500.0
2014-10-09 12:10:00,26.64,26.67,26.59,26.62,155500.0,22.625,22.6504,22.5825,22.608,155500.0
2014-10-09 12:20:00,26.62,26.62,26.55,26.56,255000.0,22.608,22.608,22.5485,22.557,255000.0
2014-10-09 12:30:00,26.56,26.59,26.54,26.57,195500.0,22.557,22.5825,22.54,22.5655,195500.0
2014-10-09 12:40:00,26.57,26.62,26.56,26.62,93500.0,22.5655,22.608,22.557,22.608,93500.0
2014-10-09 12:50:00,26.62,26.64,26.6,26.63,126500.0,22.608,22.625,22.591,22.6165,126500.0
2014-10-09 13:00:00,26.63,26.63,26.55,26.56,86500.0,22.6165,22.6165,22.5485,22.557,86500.0
2014-10-09 13:10:00,26.56,26.6,26.53,26.58,86500.0,22.557,22.591,22.5315,22.574,86500.0
2014-10-09 13:20:00,26.58,26.67,26.58,26.62,40000.0,22.574,22.6504,22.574,22.608,40000.0
2014-10-09 13:30:00,26.62,26.71,26.61,26.71,47500.0,22.608,22.6844,22.5995,22.6844,47500.0
2014-10-09 13:40:00,26.72,26.72,26.67,26.68,105000.0,22.6929,22.6929,22.6504,22.6589,105000.0
2014-10-09 13:50:00,26.69,26.69,26.62,26.64,97500.0,22.6674,22.6674,22.608,22.625,97500.0
2014-10-09 14:00:00,26.64,26.64,26.58,26.6,70000.0,22.625,22.625,22.574,22.591,70000.0
2014-10-09 14:10:00,26.6,26.61,26.56,26.58,157500.0,22.591,22.5995,22.557,22.574,157500.0
2014-10-09 14:20:00,26.57,26.59,26.55,26.56,79000.0,22.5655,22.5825,22.5485,22.557,79000.0
2014-10-09 14:30:00,26.55,26.6,26.52,26.6,61000.0,22.5485,22.591,22.523,22.591,61000.0
2014-10-09 14:40:00,26.59,26.61,26.56,26.57,91000.0,22.5825,22.5995,22.557,22.5655,91000.0
2014-10-09 14:50:00,26.56,26.61,26.54,26.54,92500.0,22.557,22.5995,22.54,22.54,92500.0
2014-10-09 15:00:00,26.54,26.56,26.49,26.5,102000.0,22.54,22.557,22.4976,22.5061,102000.0
2014-10-09 15:10:00,26.5,26.6,26.5,26.58,75500.0,22.5061,22.591,22.5061,22.574,75500.0
2014-10-09 15:20:00,26.56,26.59,26.54,26.58,49000.0,22.557,22.5825,22.54,22.574,49000.0
2014-10-09 15:30:00,26.59,26.64,26.58,26.59,51500.0,22.5825,22.625,22.574,22.5825,51500.0
2014-10-09 15:40:00,26.6,26.6,26.52,26.53,226000.0,22.591,22.591,22.523,22.5315,226000.0
2014-10-09 15:50:00,26.52,26.54,26.5,26.5,291000.0,22.523,22.54,22.5061,22.5061,291000.0
2014-10-10 09:30:00,26.45,26.55,26.35,26.54,449500.0,22.4636,22.5485,22.3787,22.54,449500.0
2014-10-10 09:40:00,26.55,26.58,26.49,26.52,192500.0,22.5485,22.574,22.4976,22.523,192500.0
2014-10-10 09:50:00,26.51,26.53,26.43,26.45,603000.0,22.5146,22.5315,22.4466,22.4636,603000.0
2014-10-10 10:00:00,26.46,26.48,26.33,26.35,59500.0,22.4721,22.4891,22.3617,22.3787,59500.0
2014-10-10 10:10:00,26.34,26.37,26.28,26.29,154000.0,22.3702,22.3957,22.3192,22.3277,154000.0
2014-10-10 10:20:00,26.29,26.29,26.19,26.19,180500.0,22.3277,22.3277,22.2428,22.2428,180500.0
2014-10-10 10:30:00,26.19,26.22,26.14,26.18,115000.0,22.2428,22.2683,22.2003,22.2343,115000.0
2014-10-10 10:40:00,26.18,26.22,26.15,26.2,464000.0,22.2343,22.2683,22.2088,22.2513,464000.0
2014-10-10 10:50:00,26.2,26.25,26.17,26.19,1141000.0,22.2513,22.2937,22.2258,22.2428,1141000.0
2014-10-10 11:00:00,26.19,26.27,26.19,26.24,171000.0,22.2428,22.3107,22.2428,22.2852,171000.0
2014-10-10 11:10:00,26.24,26.24,26.14,26.14,150500.0,22.2852,22.2852,22.2003,22.2003,150500.0
2014-10-10 11:20:00,26.16,26.19,26.13,26.18,97000.0,22.2173,22.2428,22.1918,22.2343,97000.0
2014-10-10 11:30:00,26.18,26.23,26.17,26.21,77500.0,22.2343,22.2768,22.2258,22.2598,77500.0
2014-10-10 11:40:00,26.21,26.26,26.16,26.24,66000.0,22.2598,22.3022,22.2173,22.2852,66000.0
2014-10-10 11:50:00,26.29,26.29,26.25,26.27,42000.0,22.3277,22.3277,22.2937,22.3107,42000.0
2014-10-10 12:00:00,26.27,26.39,26.27,26.36,104500.0,22.3107,22.4126,22.3107,22.3872,104500.0
2014-10-10 12:10:00,26.36,26.43,26.36,26.38,159500.0,22.3872,22.4466,22.3872,22.4041,159500.0
2014-10-10 12:20:00,26.38,26.43,26.35,26.4,106000.0,22.4041,22.4466,22.3787,22.4211,106000.0
2014-10-10 12:30:00,26.42,26.49,26.39,26.39,71000.0,22.4381,22.4976,22.4126,22.4126,71000.0
2014-10-10 12:40:00,26.39,26.43,26.38,26.41,319500.0,22.4126,22.4466,22.4041,22.4296,319500.0
2014-10-10 12:50:00,26.42,26.43,26.37,26.38,252500.0,22.4381,22.4466,22.3957,22.4041,252500.0
2014-10-10 13:00:00,26.38,26.41,26.35,26.38,266000.0,22.4041,22.4296,22.3787,22.4041,266000.0
2014-10-10 13:10:00,26.38,26.39,26.31,26.31,223000.0,22.4041,22.4126,22.3447,22.3447,223000.0
2014-10-10 13:20:00,26.32,26.32,26.28,26.3,128500.0,22.3532,22.3532,22.3192,22.3362,128500.0
2014-10-10 13:30:00,26.3,26.38,26.3,26.36,97500.0,22.3362,22.4041,22.3362,22.3872,97500.0
2014-10-10 13:40:00,26.36,26.37,26.3,26.34,1162000.0,22.3872,22.3957,22.3362,22.3702,1162000.0
2014-10-10 13:50:00,26.33,26.36,26.32,26.34,199000.0,22.3617,22.3872,22.3532,22.3702,199000.0
2014-10-10 14:00:00,26.35,26.36,26.33,26.34,120000.0,22.3787,22.3872,22.3617,22.3702,120000.0
2014-10-10 14:10:00,26.34,26.35,26.29,26.3,83500.0,22.3702,22.3787,22.3277,22.3362,83500.0
2014-10-10 14:20:00,26.3,26.32,26.3,26.32,51500.0,22.3362,22.3532,22.3362,22.3532,51500.0
2014-10-10 14:30:00,26.31,26.32,26.26,26.26,71500.0,22.3447,22.3532,22.3022,22.3022,71500.0
2014-10-10 14:40:00,26.26,26.28,26.24,26.27,96000.0,22.3022,22.3192,22.2852,22.3107,96000.0
2014-10-10 14:50:00,26.26,26.28,26.24,26.24,85000.0,22.3022,22.3192,22.2852,22.2852,85000.0
2014-10-10 15:00:00,26.25,26.26,26.2,26.2,196500.0,22.2937,22.3022,22.2513,22.2513,196500.0
2014-10-10 15:10:00,26.2,26.23,26.16,26.17,72500.0,22.2513,22.2768,22.2173,22.2258,72500.0
2014-10-10 15:20:00,26.17,26.18,26.15,26.18,155500.0,22.2258,22.2343,22.2088,22.2343,155500.0
2014-10-10 15:30:00,26.18,26.18,26.14,26.15,143000.0,22.2343,22.2343,22.2003,22.2088,143000.0
2014-10-10 15:40:00,26.15,26.15,26.08,26.09,201000.0,22.2088,22.2088,22.1494,22.1579,201000.0
2014-10-10 15:50:00,26.08,26.08,26.04,26.04,176500.0,22.1494,22.1494,22.1154,22.1154,176500.0
2014-10-13 09:30:00,26.06,26.18,26.0,26.15,347500.0,22.1324,22.2343,22.0814,22.2088,347500.0
2014-10-13 09:40:00,26.16,26.17,25.94,25.95,436000.0,22.2173,22.2258,22.0305,22.039,436000.0
2014-10-13 09:50:00,25.95,25.98,25.86,25.96,408000.0,22.039,22.0644,21.9625,22.0474,408000.0
2014-10-13 10:00:00,25.98,26.06,25.97,25.98,176500.0,22.0644,22.1324,22.0559,22.0644,176500.0
2014-10-13 10:10:00,25.99,26.02,25.93,25.93,234500.0,22.0729,22.0984,22.022,22.022,234500.0
2014-10-13 10:20:00,25.94,25.97,25.87,25.87,174000.0,22.0305,22.0559,21.971,21.971,174000.0
2014-10-13 10:30:00,25.87,25.93,25.86,25.91,188000.0,21.971,22.022,21.9625,22.005,188000.0
2014-10-13 10:40:00,25.91,25.91,25.81,25.83,255000.0,22.005,22.005,21.9201,21.937,255000.0
2014-10-13 10:50:00,25.84,25.95,25.84,25.93,149500.0,21.9455,22.039,21.9455,22.022,149500.0
2014-10-13 11:00:00,25.93,26.05,25.92,26.02,127500.0,22.022,22.1239,22.0135,22.0984,127500.0
2014-10-13 11:10:00,26.01,26.02,25.9,25.9,187000.0,22.0899,22.0984,21.9965,21.9965,187000.0
2014-10-13 11:20:00,25.9,25.97,25.89,25.92,86500.0,21.9965,22.0559,21.988,22.0135,86500.0
2014-10-13 11:30:00,25.93,26.0,25.92,25.94,220000.0,22.022,22.0814,22.0135,22.0305,220000.0
2014-10-13 11:40:00,25.93,26.03,25.93,26.01,143500.0,22.022,22.1069,22.022,22.0899,143500.0
2014-10-13 11:50:00,26.02,26.06,25.99,26.0,158000.0,22.0984,22.1324,22.0729,22.0814,158000.0
2014-10-13 12:00:00,26.0,26.03,25.96,25.97,111000.0,22.0814,22.1069,22.0474,22.0559,111000.0
2014-10-13 12:10:00,25.97,26.03,25.96,26.02,152500.0,22.0559,22.1069,22.0474,22.0984,152500.0
2014-10-13 12:20:00,26.02,26.09,26.01,26.08,112000.0,22.0984,22.1579,22.0899,22.1494,112000.0
2014-10-13 12:30:00,26.1,26.12,26.08,26.12,122000.0,22.1663,22.1833,22.1494,22.1833,122000.0
2014-10-13 12:40:00,26.12,26.15,26.09,26.11,146500.0,22.1833,22.2088,22.1579,22.1748,146500.0
2014-10-13 12:50:00,26.1,26.14,26.09,26.1,70500.0,22.1663,22.2003,22.1579,22.1663,70500.0
2014-10-13 13:00:00,26.11,26.14,26.1,26.13,131500.0,22.1748,22.2003,22.1663,22.1918,131500.0
2014-10-13 13:10:00,26.13,26.13,26.05,26.07,76500.0,22.1918,22.1918,22.1239,22.1409,76500.0
2014-10-13 13:20:00,26.06,26.11,26.06,26.11,69500.0,22.1324,22.1748,22.1324,22.1748,69500.0
2014-10-13 13:30:00,26.11,26.14,26.1,26.12,118000.0,22.1748,22.2003,22.1663,22.1833,118000.0
2014-10-13 13:40:00,26.12,26.13,26.07,26.08,138500.0,22.1833,22.1918,22.1409,22.1494,138500.0
2014-10-13 13:50:00,26.08,26.1,26.03,26.05,75500.0,22.1494,22.1663,22.1069,22.1239,75500.0
2014-10-13 14:00:00,26.05,26.06,26.0,26.06,126000.0,22.1239,22.1324,22.0814,22.1324,126000.0
2014-10-13 14:10:00,26.06,26.06,26.02,26.03,88000.0,22.1324,22.1324,22.0984,22.1069,88000.0
2014-10-13 14:20:00,26.02,26.07,26.02,26.06,653500.0,22.0984,22.1409,22.0984,22.1324,653500.0
2014-10-13 14:30:00,26.06,26.06,26.01,26.03,110000.0,22.1324,22.1324,22.0899,22.1069,110000.0
2014-10-13 14:40:00,26.02,26.03,25.99,25.99,102000.0,22.0984,22.1069,22.0729,22.0729,102000.0
2014-10-13 14:50:00,25.99,26.03,25.96,25.96,93000.0,22.0729,22.1069,22.0474,22.0474,93000.0
2014-10-13 15:00:00,25.97,25.99,25.94,25.95,163000.0,22.0559,22.0729,22.0305,22.039,163000.0
2014-10-13 15:10:00,25.94,25.96,25.91,25.91,496500.0,22.0305,22.0474,22.005,22.005,496500.0
2014-10-13 15:20:00,25.91,25.93,25.89,25.9,79500.0,22.005,22.022,21.988,21.9965,79500.0
2014-10-13 15:30:00,25.9,25.9,25.77,25.78,400500.0,21.9965,21.9965,21.8861,21.8946,400500.0
2014-10-13 15:40:00,25.78,25.81,25.72,25.73,300000.0,21.8946,21.9201,21.8436,21.8521,300000.0
2014-10-13 15:50:00,25.72,25.74,25.69,25.71,565000.0,21.8436,21.8606,21.8181,21.8351,565000.0
2014-10-14 09:30:00,25.89,26.0,25.82,25.99,971000.0,21.988,22.0814,21.9285,22.0729,971000.0
2014-10-14 09:40:00,25.96,26.0,25.91,25.92,181000.0,22.0474,22.0814,22.005,22.0135,181000.0
2014-10-14 09:50:00,25.92,25.93,25.82,25.85,54000.0,22.0135,22.022,21.9285,21.954,54000.0
2014-10-14 10:00:00,25.85,25.94,25.81,25.94,156000.0,21.954,22.0305,21.9201,22.0305,156000.0
2014-10-14 10:10:00,25.94,25.96,25.82,25.82,473500.0,22.0305,22.0474,21.9285,21.9285,473500.0
2014-10-14 10:20:00,25.83,25.9,25.83,25.88,180000.0,21.937,21.9965,21.937,21.9795,180000.0
2014-10-14 10:30:00,25.88,25.92,25.84,25.92,126000.0,21.9795,22.0135,21.9455,22.0135,126000.0
2014-10-14 10:40:00,25.91,25.96,25.9,25.96,68500.0,22.005,22.0474,21.9965,22.0474,68500.0
2014-10-14 10:50:00,25.97,26.02,25.95,25.95,108000.0,22.0559,22.0984,22.039,22.039,108000.0
2014-10-14 11:00:00,25.97,25.99,25.93,25.99,78000.0,22.0559,22.0729,22.022,22.0729,78000.0
2014-10-14 11:10:00,26.0,26.08,25.99,26.07,145500.0,22.0814,22.1494,22.0729,22.1409,145500.0
2014-10-14 11:20:00,26.06,26.08,26.04,26.06,164500.0,22.1324,22.1494,22.1154,22.1324,164500.0
2014-10-14 11:30:00,26.06,26.11,26.03,26.1,247500.0,22.1324,22.1748,22.1069,22.1663,247500.0
2014-10-14 11:40:00,26.11,26.19,26.11,26.16,166500.0,22.1748,22.2428,22.1748,22.2173,166500.0
2014-10-14 11:50:00,26.16,26.18,26.13,26.16,131500.0,22.2173,22.2343,22.1918,22.2173,131500.0
2014-10-14 12:00:00,26.16,26.24,26.15,26.22,147000.0,22.2173,22.2852,22.2088,22.2683,147000.0
2014-10-14 12:10:00,26.22,26.22,26.18,26.19,135500.0,22.2683,22.2683,22.2343,22.2428,135500.0
2014-10-14 12:20:00,26.19,26.2,26.14,26.16,67000.0,22.2428,22.2513,22.2003,22.2173,67000.0
2014-10-14 12:30:00,26.15,26.15,26.08,26.09,190500.0,22.2088,22.2088,22.1494,22.1579,190500.0
2014-10-14 12:40:00,26.08,26.14,26.07,26.14,60500.0,22.1494,22.2003,22.1409,22.2003,60500.0
2014-10-14 12:50:00,26.15,26.15,26.11,26.11,74000.0,22.2088,22.2088,22.1748,22.1748,74000.0
2014-10-14 13:00:00,26.11,26.15,26.1,26.12,167500.0,22.1748,22.2088,22.1663,22.1833,167500.0
2014-10-14 13:10:00,26.12,26.19,26.12,26.14,120000.0,22.1833,22.2428,22.1833,22.2003,120000.0
2014-10-14 13:20:00,26.13,26.13,26.08,26.08,131500.0,22.1918,22.1918,22.1494,22.1494,131500.0
2014-10-14 13:30:00,26.09,26.11,26.06,26.07,144500.0,22.1579,22.1748,22.1324,22.1409,144500.0
2014-10-14 13:40:00,26.07,26.09,26.01,26.06,149500.0,22.1409,22.1579,22.0899,22.1324,149500.0
2014-10-14 13:50:00,26.06,26.06,26.02,26.06,148000.0,22.1324,22.1324,22.0984,22.1324,148000.0
2014-10-14 14:00:00,26.07,26.09,26.04,26.04,157000.0,22.1409,22.1579,22.1154,22.1154,157000.0
2014-10-14 14:10:00,26.05,26.1,26.05,26.07,212500.0,22.1239,22.1663,22.1239,22.1409,212500.0
2014-10-14 14:20:00,26.07,26.08,25.99,26.0,231000.0,22.1409,22.1494,22.0729,22.0814,231000.0
2014-10-14 14:30:00,25.99,26.02,25.96,26.01,220000.0,22.0729,22.0984,22.0474,22.0899,220000.0
2014-10-14 14:40:00,26.01,26.06,26.0,26.04,147500.0,22.0899,22.1324,22.0814,22.1154,147500.0
2014-10-14 14:50:00,26.04,26.04,25.97,25.99,231500.0,22.1154,22.1154,22.0559,22.0729,231500.0
2014-10-14 15:00:00,26.01,26.02,25.92,25.94,269000.0,22.0899,22.0984,22.0135,22.0305,269000.0
2014-10-14 15:10:00,25.93,25.97,25.92,25.92,413500.0,22.022,22.0559,22.0135,22.0135,413500.0
2014-10-14 15:20:00,25.92,25.93,25.84,25.92,421500.0,22.0135,22.022,21.9455,22.0135,421500.0
2014-10-14 15:30:00,25.92,25.97,25.86,25.97,324500.0,22.0135,22.0559,21.9625,22.0559,324500.0
2014-10-14 15:40:00,25.97,25.99,25.94,25.95,381500.0,22.0559,22.0729,22.0305,22.039,381500.0
2014-10-14 15:50:00,25.95,25.98,25.93,25.95,843500.0,22.039,22.0644,22.022,22.039,843500.0
2014-10-15 09:30:00,25.59,25.66,25.41,25.45,1084500.0,21.7332,21.7927,21.5803,21.6143,1084500.0
2014-10-15 09:40:00,25.44,25.63,25.4,25.63,2366000.0,21.6058,21.7672,21.5718,21.7672,2366000.0
2014-10-15 09:50:00,25.64,25.75,25.61,25.73,494500.0,21.7757,21.8691,21.7502,21.8521,494500.0
2014-10-15 10:00:00,25.74,25.86,25.73,25.82,111500.0,21.8606,21.9625,21.8521,21.9285,111500.0
2014-10-15 10:10:00,25.82,25.89,25.76,25.79,142000.0,21.9285,21.988,21.8776,21.9031,142000.0
2014-10-15 10:20:00,25.8,25.88,25.76,25.81,112500.0,21.9116,21.9795,21.8776,21.9201,112500.0
2014-10-15 10:30:00,25.79,25.8,25.74,25.75,117500.0,21.9031,21.9116,21.8606,21.8691,117500.0
2014-10-15 10:40:00,25.76,25.78,25.65,25.67,194500.0,21.8776,21.8946,21.7842,21.8012,194500.0
2014-10-15 10:50:00,25.69,25.72,25.63,25.68,326500.0,21.8181,21.8436,21.7672,21.8096,326500.0
2014-10-15 11:00:00,25.68,25.76,25.6,25.75,266000.0,21.8096,21.8776,21.7417,21.8691,266000.0
2014-10-15 11:10:00,25.75,25.76,25.65,25.68,158500.0,21.8691,21.8776,21.7842,21.8096,158500.0
2014-10-15 11:20:00,25.68,25.68,25.59,25.6,143500.0,21.8096,21.8096,21.7332,21.7417,143500.0
2014-10-15 11:30:00,25.59,25.66,25.55,25.62,229000.0,21.7332,21.7927,21.6992,21.7587,229000.0
2014-10-15 11:40:00,25.61,25.61,25.52,25.55,127000.0,21.7502,21.7502,21.6738,21.6992,127000.0
2014-10-15 11:50:00,25.54,25.61,25.51,25.61,172500.0,21.6907,21.7502,21.6653,21.7502,172500.0
2014-10-15 12:00:00,25.59,25.62,25.56,25.6,91500.0,21.7332,21.7587,21.7077,21.7417,91500.0
2014-10-15 12:10:00,25.58,25.63,25.54,25.57,330500.0,21.7247,21.7672,21.6907,21.7162,330500.0
2014-10-15 12:20:00,25.56,25.61,25.56,25.57,428500.0,21.7077,21.7502,21.7077,21.7162,428500.0
2014-10-15 12:30:00,25.56,25.6,25.55,25.57,172000.0,21.7077,21.7417,21.6992,21.7162,172000.0
2014-10-15 12:40:00,25.56,25.57,25.5,25.53,114500.0,21.7077,21.7162,21.6568,21.6823,114500.0
2014-10-15 12:50:00,25.52,25.52,25.46,25.48,166500.0,21.6738,21.6738,21.6228,21.6398,166500.0
2014-10-15 13:00:00,25.49,25.56,25.47,25.55,139000.0,21.6483,21.7077,21.6313,21.6992,139000.0
2014-10-15 13:10:00,25.54,25.55,25.44,25.46,48500.0,21.6907,21.6992,21.6058,21.6228,48500.0
2014-10-15 13:20:00,25.44,25.44,25.32,25.36,152000.0,21.6058,21.6058,21.5039,21.5379,152000.0
2014-10-15 13:30:00,25.36,25.44,25.36,25.4,119500.0,21.5379,21.6058,21.5379,21.5718,119500.0
2014-10-15 13:40:00,25.4,25.5,25.38,25.5,154000.0,21.5718,21.6568,21.5549,21.6568,154000.0
2014-10-15 13:50:00,25.5,25.53,25.47,25.47,170500.0,21.6568,21.6823,21.6313,21.6313,170500.0
2014-10-15 14:00:00,25.47,25.49,25.41,25.46,296000.0,21.6313,21.6483,21.5803,21.6228,296000.0
2014-10-15 14:10:00,25.46,25.6,25.46,25.58,306500.0,21.6228,21.7417,21.6228,21.7247,306500.0
2014-10-15 14:20:00,25.58,25.6,25.51,25.56,236000.0,21.7247,21.7417,21.6653,21.7077,236000.0
2014-10-15 14:30:00,25.56,25.65,25.54,25.64,152000.0,21.7077,21.7842,21.6907,21.7757,152000.0
2014-10-15 14:40:00,25.66,25.67,25.59,25.65,132000.0,21.7927,21.8012,21.7332,21.7842,132000.0
2014-10-15 14:50:00,25.65,25.71,25.65,25.71,194500.0,21.7842,21.8351,21.7842,21.8351,194500.0
2014-10-15 15:00:00,25.71,25.77,25.68,25.76,261000.0,21.8351,21.8861,21.8096,21.8776,261000.0
2014-10-15 15:10:00,25.75,25.8,25.7,25.74,445500.0,21.8691,21.9116,21.8266,21.8606,445500.0
2014-10-15 15:20:00,25.74,25.92,25.71,25.92,438000.0,21.8606,22.0135,21.8351,22.0135,438000.0
2014-10-15 15:30:00,25.92,26.07,25.91,26.07,814500.0,22.0135,22.1409,22.005,22.1409,814500.0
2014-10-15 15:40:00,26.08,26.11,25.97,25.97,943500.0,22.1494,22.1748,22.0559,22.0559,943500.0
2014-10-15 15:50:00,25.97,26.0,25.91,25.92,940000.0,22.0559,22.0814,22.005,22.0135,940000.0
2014-10-16 09:30:00,25.45,25.75,25.38,25.75,654500.0,21.6143,21.8691,21.5549,21.8691,654500.0
2014-10-16 09:40:00,25.75,25.81,25.66,25.79,475000.0,21.8691,21.9201,21.7927,21.9031,475000.0
2014-10-16 09:50:00,25.8,25.81,25.7,25.77,144500.0,21.9116,21.9201,21.8266,21.8861,144500.0
2014-10-16 10:00:00,25.78,25.78,25.65,25.76,118500.0,21.8946,21.8946,21.7842,21.8776,118500.0
2014-10-16 10:10:00,25.75,25.75,25.57,25.66,129500.0,21.8691,21.8691,21.7162,21.7927,129500.0
2014-10-16 10:20:00,25.67,25.9,25.65,25.76,239000.0,21.8012,21.9965,21.7842,21.8776,239000.0
2014-10-16 10:30:00,25.77,25.84,25.73,25.8,197000.0,21.8861,21.9455,21.8521,21.9116,197000.0
2014-10-16 10:40:00,25.78,25.93,25.76,25.92,514000.0,21.8946,22.022,21.8776,22.0135,514000.0
2014-10-16 10:50:00,25.93,26.02,25.93,25.93,170000.0,22.022,22.0984,22.022,22.022,170000.0
2014-10-16 11:00:00,25.93,25.93,25.85,25.9,189000.0,22.022,22.022,21.954,21.9965,189000.0
2014-10-16 11:10:00,25.9,26.0,25.89,25.98,87500.0,21.9965,22.0814,21.988,22.0644,87500.0
2014-10-16 11:20:00,25.96,26.05,25.96,26.05,96000.0,22.0474,22.1239,22.0474,22.1239,96000.0
2014-10-16 11:30:00,26.04,26.07,25.93,25.93,128500.0,22.1154,22.1409,22.022,22.022,128500.0
2014-10-16 11:40:00,25.92,26.01,25.89,25.89,80000.0,22.0135,22.0899,21.988,21.988,80000.0
2014-10-16 11:50:00,25.9,25.93,25.86,25.9,93000.0,21.9965,22.022,21.9625,21.9965,93000.0
2014-10-16 12:00:00,25.89,25.93,25.85,25.9,151500.0,21.988,22.022,21.954,21.9965,151500.0
2014-10-16 12:10:00,25.89,25.95,25.88,25.94,633500.0,21.988,22.039,21.9795,22.0305,633500.0
2014-10-16 12:20:00,25.94,25.98,25.91,25.93,1108000.0,22.0305,22.0644,22.005,22.022,1108000.0
2014-10-16 12:30:00,25.93,25.99,25.92,25.98,145000.0,22.022,22.0729,22.0135,22.0644,145000.0
2014-10-16 12:40:00,25.99,26.01,25.96,25.99,876500.0,22.0729,22.0899,22.0474,22.0729,876500.0
2014-10-16 12:50:00,26.0,26.06,26.0,26.05,133000.0,22.0814,22.1324,22.0814,22.1239,133000.0
2014-10-16 13:00:00,26.05,26.11,26.05,26.1,169000.0,22.1239,22.1748,22.1239,22.1663,169000.0
2014-10-16 13:10:00,26.1,26.14,26.08,26.13,208500.0,22.1663,22.2003,22.1494,22.1918,208500.0
2014-10-16 13:20:00,26.13,26.18,26.1,26.14,250500.0,22.1918,22.2343,22.1663,22.2003,250500.0
2014-10-16 13:30:00,26.14,26.21,26.13,26.19,185000.0,22.2003,22.2598,22.1918,22.2428,185000.0
2014-10-16 13:40:00,26.19,26.24,26.17,26.19,112500.0,22.2428,22.2852,22.2258,22.2428,112500.0
2014-10-16 13:50:00,26.19,26.19,26.09,26.11,223500.0,22.2428,22.2428,22.1579,22.1748,223500.0
2014-10-16 14:00:00,26.11,26.19,26.1,26.17,187500.0,22.1748,22.2428,22.1663,22.2258,187500.0
2014-10-16 14:10:00,26.19,26.19,26.09,26.12,297000.0,22.2428,22.2428,22.1579,22.1833,297000.0
2014-10-16 14:20:00,26.11,26.15,26.07,26.11,462000.0,22.1748,22.2088,22.1409,22.1748,462000.0
2014-10-16 14:30:00,26.13,26.16,26.1,26.14,586500.0,22.1918,22.2173,22.1663,22.2003,586500.0
2014-10-16 14:40:00,26.13,26.13,26.04,26.05,757000.0,22.1918,22.1918,22.1154,22.1239,757000.0
2014-10-16 14:50:00,26.05,26.1,26.04,26.08,571500.0,22.1239,22.1663,22.1154,22.1494,571500.0
2014-10-16 15:00:00,26.07,26.1,26.01,26.07,1031000.0,22.1409,22.1663,22.0899,22.1409,1031000.0
2014-10-16 15:10:00,26.08,26.17,26.07,26.12,430000.0,22.1494,22.2258,22.1409,22.1833,430000.0
2014-10-16 15:20:00,26.12,26.17,26.11,26.17,233500.0,22.1833,22.2258,22.1748,22.2258,233500.0
2014-10-16 15:30:00,26.17,26.19,26.11,26.12,283500.0,22.2258,22.2428,22.1748,22.1833,283500.0
2014-10-16 15:40:00,26.12,26.2,26.12,26.19,301000.0,22.1833,22.2513,22.1833,22.2428,301000.0
2014-10-16 15:50:00,26.19,26.24,26.17,26.18,1815000.0,22.2428,22.2852,22.2258,22.2343,1815000.0
2014-10-17 09:30:00,26.52,26.52,26.36,26.37,491500.0,22.523,22.523,22.3872,22.3957,491500.0
2014-10-17 09:40:00,26.39,26.4,26.29,26.32,299000.0,22.4126,22.4211,22.3277,22.3532,299000.0
2014-10-17 09:50:00,26.33,26.45,26.33,26.42,75500.0,22.3617,22.4636,22.3617,22.4381,75500.0
2014-10-17 10:00:00,26.42,26.51,26.38,26.46,149500.0,22.4381,22.5146,22.4041,22.4721,149500.0
2014-10-17 10:10:00,26.46,26.52,26.44,26.49,139000.0,22.4721,22.523,22.4551,22.4976,139000.0
2014-10-17 10:20:00,26.49,26.53,26.44,26.53,227000.0,22.4976,22.5315,22.4551,22.5315,227000.0
2014-10-17 10:30:00,26.53,26.53,26.45,26.45,67000.0,22.5315,22.5315,22.4636,22.4636,67000.0
2014-10-17 10:40:00,26.46,26.48,26.43,26.43,146000.0,22.4721,22.4891,22.4466,22.4466,146000.0
2014-10-17 10:50:00,26.44,26.48,26.44,26.47,213000.0,22.4551,22.4891,22.4551,22.4806,213000.0
2014-10-17 11:00:00,26.47,26.5,26.45,26.5,151500.0,22.4806,22.5061,22.4636,22.5061,151500.0
2014-10-17 11:10:00,26.48,26.52,26.48,26.51,50500.0,22.4891,22.523,22.4891,22.5146,50500.0
2014-10-17 11:20:00,26.51,26.52,26.48,26.49,26500.0,22.5146,22.523,22.4891,22.4976,26500.0
2014-10-17 11:30:00,26.49,26.52,26.47,26.51,131500.0,22.4976,22.523,22.4806,22.5146,131500.0
2014-10-17 11:40:00,26.52,26.56,26.5,26.55,71500.0,22.523,22.557,22.5061,22.5485,71500.0
2014-10-17 11:50:00,26.55,26.55,26.5,26.51,107000.0,22.5485,22.5485,22.5061,22.5146,107000.0
2014-10-17 12:00:00,26.51,26.54,26.51,26.52,112500.0,22.5146,22.54,22.5146,22.523,112500.0
2014-10-17 12:10:00,26.51,26.52,26.43,26.43,263000.0,22.5146,22.523,22.4466,22.4466,263000.0
2014-10-17 12:20:00,26.44,26.47,26.43,26.47,63000.0,22.4551,22.4806,22.4466,22.4806,63000.0
2014-10-17 12:30:00,26.47,26.48,26.46,26.46,50000.0,22.4806,22.4891,22.4721,22.4721,50000.0
2014-10-17 12:40:00,26.45,26.47,26.43,26.45,78000.0,22.4636,22.4806,22.4466,22.4636,78000.0
2014-10-17 12:50:00,26.45,26.46,26.41,26.45,81000.0,22.4636,22.4721,22.4296,22.4636,81000.0
2014-10-17 13:00:00,26.47,26.47,26.39,26.39,42000.0,22.4806,22.4806,22.4126,22.4126,42000.0
2014-10-17 13:10:00,26.39,26.41,26.37,26.41,61000.0,22.4126,22.4296,22.3957,22.4296,61000.0
2014-10-17 13:20:00,26.4,26.4,26.36,26.37,75000.0,22.4211,22.4211,22.3872,22.3957,75000.0
2014-10-17 13:30:00,26.36,26.39,26.34,26.39,63000.0,22.3872,22.4126,22.3702,22.4126,63000.0
2014-10-17 13:40:00,26.39,26.41,26.37,26.38,39500.0,22.4126,22.4296,22.3957,22.4041,39500.0
2014-10-17 13:50:00,26.37,26.4,26.33,26.36,107000.0,22.3957,22.4211,22.3617,22.3872,107000.0
2014-10-17 14:00:00,26.37,26.37,26.25,26.25,210500.0,22.3957,22.3957,22.2937,22.2937,210500.0
2014-10-17 14:10:00,26.27,26.32,26.27,26.29,64500.0,22.3107,22.3532,22.3107,22.3277,64500.0
2014-10-17 14:20:00,26.29,26.33,26.28,26.32,87500.0,22.3277,22.3617,22.3192,22.3532,87500.0
2014-10-17 14:30:00,26.31,26.36,26.31,26.33,101500.0,22.3447,22.3872,22.3447,22.3617,101500.0
2014-10-17 14:40:00,26.33,26.38,26.33,26.36,48000.0,22.3617,22.4041,22.3617,22.3872,48000.0
2014-10-17 14:50:00,26.36,26.36,26.33,26.34,60500.0,22.3872,22.3872,22.3617,22.3702,60500.0
2014-10-17 15:00:00,26.36,26.36,26.3,26.34,78500.0,22.3872,22.3872,22.3362,22.3702,78500.0
2014-10-17 15:10:00,26.34,26.41,26.34,26.39,80500.0,22.3702,22.4296,22.3702,22.4126,80500.0
2014-10-17 15:20:00,26.39,26.41,26.37,26.4,39000.0,22.4126,22.4296,22.3957,22.4211,39000.0
2014-10-17 15:30:00,26.4,26.43,26.38,26.4,108000.0,22.4211,22.4466,22.4041,22.4211,108000.0
2014-10-17 15:40:00,26.39,26.44,26.38,26.41,114500.0,22.4126,22.4551,22.4041,22.4296,114500.0
2014-10-17 15:50:00,26.4,26.42,26.37,26.39,266500.0,22.4211,22.4381,22.3957,22.4126,266500.0
2014-10-20 09:30:00,26.32,26.55,26.31,26.54,217000.0,22.3532,22.5485,22.3447,22.54,217000.0
2014-10-20 09:40:00,26.53,26.56,26.47,26.48,93000.0,22.5315,22.557,22.4806,22.4891,93000.0
2014-10-20 09:50:00,26.46,26.49,26.4,26.46,114500.0,22.4721,22.4976,22.4211,22.4721,114500.0
2014-10-20 10:00:00,26.46,26.5,26.38,26.4,73500.0,22.4721,22.5061,22.4041,22.4211,73500.0
2014-10-20 10:10:00,26.38,26.45,26.37,26.41,124500.0,22.4041,22.4636,22.3957,22.4296,124500.0
2014-10-20 10:20:00,26.41,26.51,26.39,26.46,49000.0,22.4296,22.5146,22.4126,22.4721,49000.0
2014-10-20 10:30:00,26.46,26.49,26.44,26.45,48000.0,22.4721,22.4976,22.4551,22.4636,48000.0
2014-10-20 10:40:00,26.46,26.52,26.45,26.5,118000.0,22.4721,22.523,22.4636,22.5061,118000.0
2014-10-20 10:50:00,26.48,26.5,26.45,26.48,41000.0,22.4891,22.5061,22.4636,22.4891,41000.0
2014-10-20 11:00:00,26.48,26.5,26.44,26.5,106500.0,22.4891,22.5061,22.4551,22.5061,106500.0
2014-10-20 11:10:00,26.51,26.52,26.46,26.52,108000.0,22.5146,22.523,22.4721,22.523,108000.0
2014-10-20 11:20:00,26.51,26.54,26.5,26.51,132000.0,22.5146,22.54,22.5061,22.5146,132000.0
2014-10-20 11:30:00,26.5,26.54,26.49,26.52,374000.0,22.5061,22.54,22.4976,22.523,374000.0
2014-10-20 11:40:00,26.51,26.54,26.51,26.53,80500.0,22.5146,22.54,22.5146,22.5315,80500.0
2014-10-20 11:50:00,26.52,26.53,26.51,26.53,89500.0,22.523,22.5315,22.5146,22.5315,89500.0
2014-10-20 12:00:00,26.53,26.55,26.52,26.52,127000.0,22.5315,22.5485,22.523,22.523,127000.0
2014-10-20 12:10:00,26.52,26.54,26.52,26.53,68500.0,22.523,22.54,22.523,22.5315,68500.0
2014-10-20 12:20:00,26.54,26.54,26.53,26.53,60000.0,22.54,22.54,22.5315,22.5315,60000.0
2014-10-20 12:30:00,26.53,26.55,26.5,26.53,63000.0,22.5315,22.5485,22.5061,22.5315,63000.0
2014-10-20 12:40:00,26.54,26.54,26.51,26.52,34000.0,22.54,22.54,22.5146,22.523,34000.0
2014-10-20 12:50:00,26.52,26.54,26.48,26.49,39000.0,22.523,22.54,22.4891,22.4976,39000.0
2014-10-20 13:00:00,26.5,26.53,26.49,26.53,23000.0,22.5061,22.5315,22.4976,22.5315,23000.0
2014-10-20 13:10:00,26.53,26.55,26.52,26.54,89000.0,22.5315,22.5485,22.523,22.54,89000.0
2014-10-20 13:20:00,26.54,26.58,26.54,26.56,176000.0,22.54,22.574,22.54,22.557,176000.0
2014-10-20 13:30:00,26.57,26.57,26.55,26.56,51500.0,22.5655,22.5655,22.5485,22.557,51500.0
2014-10-20 13:40:00,26.56,26.57,26.54,26.54,47500.0,22.557,22.5655,22.54,22.54,47500.0
2014-10-20 13:50:00,26.55,26.56,26.54,26.55,80000.0,22.5485,22.557,22.54,22.5485,80000.0
2014-10-20 14:00:00,26.56,26.6,26.55,26.58,109500.0,22.557,22.591,22.5485,22.574,109500.0
2014-10-20 14:10:00,26.58,26.61,26.57,26.57,29500.0,22.574,22.5995,22.5655,22.5655,29500.0
2014-10-20 14:20:00,26.58,26.59,26.56,26.57,91500.0,22.574,22.5825,22.557,22.5655,91500.0
2014-10-20 14:30:00,26.57,26.58,26.57,26.58,36500.0,22.5655,22.574,22.5655,22.574,36500.0
2014-10-20 14:40:00,26.58,26.6,26.58,26.58,131500.0,22.574,22.591,22.574,22.574,131500.0
2014-10-20 14:50:00,26.57,26.59,26.56,26.59,38500.0,22.5655,22.5825,22.557,22.5825,38500.0
2014-10-20 15:00:00,26.6,26.63,26.59,26.62,83000.0,22.591,22.6165,22.5825,22.608,83000.0
2014-10-20 15:10:00,26.62,26.63,26.61,26.62,81500.0,22.608,22.6165,22.5995,22.608,81500.0
2014-10-20 15:20:00,26.61,26.61,26.59,26.59,72500.0,22.5995,22.5995,22.5825,22.5825,72500.0
2014-10-20 15:30:00,26.6,26.63,26.6,26.62,65500.0,22.591,22.6165,22.591,22.608,65500.0
2014-10-20 15:40:00,26.63,26.66,26.62,26.65,57500.0,22.6165,22.6419,22.608,22.6335,57500.0
2014-10-20 15:50:00,26.65,26.67,26.64,26.67,395500.0,22.6335,22.6504,22.625,22.6504,395500.0
2014-10-21 09:30:00,26.86,26.96,26.8,26.96,195500.0,22.8118,22.8967,22.7608,22.8967,195500.0
2014-10-21 09:40:00,26.95,27.01,26.91,26.97,132500.0,22.8882,22.9392,22.8543,22.9052,132500.0
2014-10-21 09:50:00,26.98,27.02,26.98,26.99,78500.0,22.9137,22.9477,22.9137,22.9222,78500.0
2014-10-21 10:00:00,26.99,27.04,26.98,27.03,111500.0,22.9222,22.9647,22.9137,22.9562,111500.0
2014-10-21 10:10:00,27.03,27.06,27.02,27.06,67000.0,22.9562,22.9817,22.9477,22.9817,67000.0
2014-10-21 10:20:00,27.05,27.1,27.05,27.09,73500.0,22.9732,23.0156,22.9732,23.0071,73500.0
2014-10-21 10:30:00,27.09,27.12,27.08,27.11,117500.0,23.0071,23.0326,22.9986,23.0241,117500.0
2014-10-21 10:40:00,27.11,27.16,27.11,27.15,133000.0,23.0241,23.0666,23.0241,23.0581,133000.0
2014-10-21 10:50:00,27.16,27.16,27.12,27.13,81500.0,23.0666,23.0666,23.0326,23.0411,81500.0
2014-10-21 11:00:00,27.13,27.16,27.13,27.16,83000.0,23.0411,23.0666,23.0411,23.0666,83000.0
2014-10-21 11:10:00,27.15,27.15,27.12,27.14,79500.0,23.0581,23.0581,23.0326,23.0496,79500.0
2014-10-21 11:20:00,27.14,27.18,27.14,27.18,149500.0,23.0496,23.0836,23.0496,23.0836,149500.0
2014-10-21 11:30:00,27.17,27.19,27.16,27.17,65500.0,23.0751,23.0921,23.0666,23.0751,65500.0
2014-10-21 11:40:00,27.17,27.2,27.16,27.16,90500.0,23.0751,23.1006,23.0666,23.0666,90500.0
2014-10-21 11:50:00,27.16,27.17,27.15,27.17,43500.0,23.0666,23.0751,23.0581,23.0751,43500.0
2014-10-21 12:00:00,27.16,27.17,27.15,27.16,24500.0,23.0666,23.0751,23.0581,23.0666,24500.0
2014-10-21 12:10:00,27.15,27.17,27.15,27.17,74000.0,23.0581,23.0751,23.0581,23.0751,74000.0
2014-10-21 12:20:00,27.18,27.19,27.17,27.19,24500.0,23.0836,23.0921,23.0751,23.0921,24500.0
2014-10-21 12:30:00,27.18,27.18,27.17,27.17,28500.0,23.0836,23.0836,23.0751,23.0751,28500.0
2014-10-21 12:40:00,27.17,27.18,27.15,27.16,164500.0,23.0751,23.0836,23.0581,23.0666,164500.0
2014-10-21 12:50:00,27.16,27.16,27.13,27.15,63000.0,23.0666,23.0666,23.0411,23.0581,63000.0
2014-10-21 13:00:00,27.14,27.15,27.13,27.13,84000.0,23.0496,23.0581,23.0411,23.0411,84000.0
2014-10-21 13:10:00,27.14,27.14,27.12,27.12,188000.0,23.0496,23.0496,23.0326,23.0326,188000.0
2014-10-21 13:20:00,27.12,27.14,27.1,27.14,108500.0,23.0326,23.0496,23.0156,23.0496,108500.0
2014-10-21 13:30:00,27.14,27.18,27.14,27.16,47500.0,23.0496,23.0836,23.0496,23.0666,47500.0
2014-10-21 13:40:00,27.16,27.18,27.16,27.17,106500.0,23.0666,23.0836,23.0666,23.0751,106500.0
2014-10-21 13:50:00,27.19,27.2,27.18,27.19,40000.0,23.0921,23.1006,23.0836,23.0921,40000.0
2014-10-21 14:00:00,27.19,27.22,27.19,27.22,31000.0,23.0921,23.1175,23.0921,23.1175,31000.0
2014-10-21 14:10:00,27.23,27.24,27.22,27.23,59500.0,23.126,23.1345,23.1175,23.126,59500.0
2014-10-21 14:20:00,27.24,27.24,27.23,27.23,34500.0,23.1345,23.1345,23.126,23.126,34500.0
2014-10-21 14:30:00,27.24,27.24,27.22,27.24,157500.0,23.1345,23.1345,23.1175,23.1345,157500.0
2014-10-21 14:40:00,27.25,27.25,27.21,27.21,90500.0,23.143,23.143,23.1091,23.1091,90500.0
2014-10-21 14:50:00,27.22,27.23,27.21,27.22,49500.0,23.1175,23.126,23.1091,23.1175,49500.0
2014-10-21 15:00:00,27.22,27.24,27.22,27.24,64000.0,23.1175,23.1345,23.1175,23.1345,64000.0
2014-10-21 15:10:00,27.24,27.28,27.24,27.28,87000.0,23.1345,23.1685,23.1345,23.1685,87000.0
2014-10-21 15:20:00,27.27,27.3,27.27,27.29,101500.0,23.16,23.1855,23.16,23.177,101500.0
2014-10-21 15:30:00,27.3,27.3,27.26,27.26,87500.0,23.1855,23.1855,23.1515,23.1515,87500.0
2014-10-21 15:40:00,27.26,27.27,27.25,27.26,179000.0,23.1515,23.16,23.143,23.1515,179000.0
2014-10-21 15:50:00,27.26,27.29,27.25,27.29,736500.0,23.1515,23.177,23.143,23.177,736500.0
2014-10-22 09:30:00,27.36,27.36,27.26,27.26,439500.0,23.2364,23.2364,23.1515,23.1515,439500.0
2014-10-22 09:40:00,27.26,27.32,27.25,27.3,157500.0,23.1515,23.2025,23.143,23.1855,157500.0
2014-10-22 09:50:00,27.31,27.37,27.31,27.36,80500.0,23.194,23.2449,23.194,23.2364,80500.0
2014-10-22 10:00:00,27.37,27.38,27.27,27.27,34000.0,23.2449,23.2534,23.16,23.16,34000.0
2014-10-22 10:10:00,27.26,27.34,27.26,27.34,108000.0,23.1515,23.2195,23.1515,23.2195,108000.0
2014-10-22 10:20:00,27.34,27.41,27.34,27.4,304000.0,23.2195,23.2789,23.2195,23.2704,304000.0
2014-10-22 10:30:00,27.39,27.39,27.34,27.37,169500.0,23.2619,23.2619,23.2195,23.2449,169500.0
2014-10-22 10:40:00,27.36,27.37,27.33,27.35,70500.0,23.2364,23.2449,23.211,23.228,70500.0
2014-10-22 10:50:00,27.36,27.38,27.35,27.37,107500.0,23.2364,23.2534,23.228,23.2449,107500.0
2014-10-22 11:00:00,27.36,27.39,27.36,27.38,118500.0,23.2364,23.2619,23.2364,23.2534,118500.0
2014-10-22 11:10:00,27.39,27.42,27.38,27.4,106000.0,23.2619,23.2874,23.2534,23.2704,106000.0
2014-10-22 11:20:00,27.4,27.41,27.37,27.38,39000.0,23.2704,23.2789,23.2449,23.2534,39000.0
2014-10-22 11:30:00,27.38,27.41,27.37,27.39,64500.0,23.2534,23.2789,23.2449,23.2619,64500.0
2014-10-22 11:40:00,27.39,27.4,27.37,27.37,66000.0,23.2619,23.2704,23.2449,23.2449,66000.0
2014-10-22 11:50:00,27.38,27.38,27.36,27.36,26500.0,23.2534,23.2534,23.2364,23.2364,26500.0
2014-10-22 12:00:00,27.37,27.38,27.34,27.35,105500.0,23.2449,23.2534,23.2195,23.228,105500.0
2014-10-22 12:10:00,27.35,27.35,27.29,27.29,98500.0,23.228,23.228,23.177,23.177,98500.0
2014-10-22 12:20:00,27.28,27.32,27.28,27.32,52000.0,23.1685,23.2025,23.1685,23.2025,52000.0
2014-10-22 12:30:00,27.31,27.31,27.24,27.24,29000.0,23.194,23.194,23.1345,23.1345,29000.0
2014-10-22 12:40:00,27.24,27.25,27.19,27.19,94500.0,23.1345,23.143,23.0921,23.0921,94500.0
2014-10-22 12:50:00,27.18,27.24,27.18,27.24,47000.0,23.0836,23.1345,23.0836,23.1345,47000.0
2014-10-22 13:00:00,27.24,27.27,27.23,27.27,594000.0,23.1345,23.16,23.126,23.16,594000.0
2014-10-22 13:10:00,27.27,27.27,27.24,27.24,526000.0,23.16,23.16,23.1345,23.1345,526000.0
2014-10-22 13:20:00,27.24,27.25,27.16,27.16,217500.0,23.1345,23.143,23.0666,23.0666,217500.0
2014-10-22 13:30:00,27.17,27.18,27.14,27.17,81000.0,23.0751,23.0836,23.0496,23.0751,81000.0
2014-10-22 13:40:00,27.18,27.19,27.15,27.15,67500.0,23.0836,23.0921,23.0581,23.0581,67500.0
2014-10-22 13:50:00,27.15,27.18,27.14,27.14,71000.0,23.0581,23.0836,23.0496,23.0496,71000.0
2014-10-22 14:00:00,27.14,27.15,27.12,27.15,184500.0,23.0496,23.0581,23.0326,23.0581,184500.0
2014-10-22 14:10:00,27.14,27.16,27.11,27.11,93500.0,23.0496,23.0666,23.0241,23.0241,93500.0
2014-10-22 14:20:00,27.12,27.13,27.09,27.1,98000.0,23.0326,23.0411,23.0071,23.0156,98000.0
2014-10-22 14:30:00,27.1,27.1,27.06,27.07,49500.0,23.0156,23.0156,22.9817,22.9902,49500.0
2014-10-22 14:40:00,27.08,27.13,27.07,27.13,68500.0,22.9986,23.0411,22.9902,23.0411,68500.0
2014-10-22 14:50:00,27.11,27.15,27.09,27.15,35500.0,23.0241,23.0581,23.0071,23.0581,35500.0
2014-10-22 15:00:00,27.14,27.14,27.12,27.13,100500.0,23.0496,23.0496,23.0326,23.0411,100500.0
2014-10-22 15:10:00,27.13,27.14,27.11,27.11,73000.0,23.0411,23.0496,23.0241,23.0241,73000.0
2014-10-22 15:20:00,27.11,27.12,27.09,27.11,47000.0,23.0241,23.0326,23.0071,23.0241,47000.0
2014-10-22 15:30:00,27.1,27.1,27.05,27.06,44500.0,23.0156,23.0156,22.9732,22.9817,44500.0
2014-10-22 15:40:00,27.06,27.07,27.01,27.01,165500.0,22.9817,22.9902,22.9392,22.9392,165500.0
2014-10-22 15:50:00,27.01,27.02,27.0,27.01,346000.0,22.9392,22.9477,22.9307,22.9392,346000.0
2014-10-23 09:30:00,27.28,27.33,27.24,27.32,358000.0,23.1685,23.211,23.1345,23.2025,358000.0
2014-10-23 09:40:00,27.33,27.33,27.22,27.23,165500.0,23.211,23.211,23.1175,23.126,165500.0
2014-10-23 09:50:00,27.23,27.28,27.23,27.26,111000.0,23.126,23.1685,23.126,23.1515,111000.0
2014-10-23 10:00:00,27.27,27.39,27.27,27.35,362000.0,23.16,23.2619,23.16,23.228,362000.0
2014-10-23 10:10:00,27.35,27.43,27.34,27.41,133000.0,23.228,23.2959,23.2195,23.2789,133000.0
2014-10-23 10:20:00,27.41,27.42,27.37,27.37,64000.0,23.2789,23.2874,23.2449,23.2449,64000.0
2014-10-23 10:30:00,27.37,27.4,27.37,27.38,153000.0,23.2449,23.2704,23.2449,23.2534,153000.0
2014-10-23 10:40:00,27.38,27.45,27.37,27.45,112500.0,23.2534,23.3129,23.2449,23.3129,112500.0
2014-10-23 10:50:00,27.43,27.45,27.42,27.44,88500.0,23.2959,23.3129,23.2874,23.3044,88500.0
2014-10-23 11:00:00,27.45,27.5,27.44,27.49,88500.0,23.3129,23.3553,23.3044,23.3469,88500.0
2014-10-23 11:10:00,27.49,27.51,27.46,27.46,94000.0,23.3469,23.3638,23.3214,23.3214,94000.0
2014-10-23 11:20:00,27.46,27.46,27.43,27.43,47000.0,23.3214,23.3214,23.2959,23.2959,47000.0
2014-10-23 11:30:00,27.43,27.46,27.4,27.4,260500.0,23.2959,23.3214,23.2704,23.2704,260500.0
2014-10-23 11:40:00,27.41,27.43,27.4,27.42,28500.0,23.2789,23.2959,23.2704,23.2874,28500.0
2014-10-23 11:50:00,27.43,27.45,27.43,27.45,28500.0,23.2959,23.3129,23.2959,23.3129,28500.0
2014-10-23 12:00:00,27.45,27.48,27.44,27.47,108500.0,23.3129,23.3384,23.3044,23.3299,108500.0
2014-10-23 12:10:00,27.47,27.47,27.44,27.46,48500.0,23.3299,23.3299,23.3044,23.3214,48500.0
2014-10-23 12:20:00,27.45,27.46,27.45,27.46,11000.0,23.3129,23.3214,23.3129,23.3214,11000.0
2014-10-23 12:30:00,27.45,27.45,27.42,27.42,33500.0,23.3129,23.3129,23.2874,23.2874,33500.0
2014-10-23 12:40:00,27.43,27.43,27.41,27.43,51500.0,23.2959,23.2959,23.2789,23.2959,51500.0
2014-10-23 12:50:00,27.43,27.45,27.4,27.4,30000.0,23.2959,23.3129,23.2704,23.2704,30000.0
2014-10-23 13:00:00,27.41,27.43,27.4,27.43,33500.0,23.2789,23.2959,23.2704,23.2959,33500.0
2014-10-23 13:10:00,27.43,27.44,27.42,27.43,25500.0,23.2959,23.3044,23.2874,23.2959,25500.0
2014-10-23 13:20:00,27.42,27.45,27.42,27.45,46500.0,23.2874,23.3129,23.2874,23.3129,46500.0
2014-10-23 13:30:00,27.45,27.47,27.44,27.45,30000.0,23.3129,23.3299,23.3044,23.3129,30000.0
2014-10-23 13:40:00,27.45,27.49,27.45,27.49,24500.0,23.3129,23.3469,23.3129,23.3469,24500.0
2014-10-23 13:50:00,27.48,27.49,27.47,27.47,44000.0,23.3384,23.3469,23.3299,23.3299,44000.0
2014-10-23 14:00:00,27.48,27.51,27.48,27.51,641000.0,23.3384,23.3638,23.3384,23.3638,641000.0
2014-10-23 14:10:00,27.51,27.54,27.51,27.54,56000.0,23.3638,23.3893,23.3638,23.3893,56000.0
2014-10-23 14:20:00,27.54,27.57,27.54,27.56,54000.0,23.3893,23.4148,23.3893,23.4063,54000.0
2014-10-23 14:30:00,27.56,27.56,27.52,27.54,21500.0,23.4063,23.4063,23.3723,23.3893,21500.0
2014-10-23 14:40:00,27.53,27.54,27.52,27.53,53000.0,23.3808,23.3893,23.3723,23.3808,53000.0
2014-10-23 14:50:00,27.52,27.53,27.41,27.45,173500.0,23.3723,23.3808,23.2789,23.3129,173500.0
2014-10-23 15:00:00,27.45,27.45,27.37,27.39,83500.0,23.3129,23.3129,23.2449,23.2619,83500.0
2014-10-23 15:10:00,27.39,27.43,27.38,27.41,55000.0,23.2619,23.2959,23.2534,23.2789,55000.0
2014-10-23 15:20:00,27.39,27.41,27.38,27.39,56500.0,23.2619,23.2789,23.2534,23.2619,56500.0
2014-10-23 15:30:00,27.39,27.46,27.39,27.42,87500.0,23.2619,23.3214,23.2619,23.2874,87500.0
2014-10-23 15:40:00,27.42,27.42,27.4,27.42,43500.0,23.2874,23.2874,23.2704,23.2874,43500.0
2014-10-23 15:50:00,27.43,27.43,27.37,27.4,131000.0,23.2959,23.2959,23.2449,23.2704,131000.0
2014-10-24 09:30:00,27.42,27.49,27.36,27.46,163500.0,23.2874,23.3469,23.2364,23.3214,163500.0
2014-10-24 09:40:00,27.45,27.46,27.42,27.44,86500.0,23.3129,23.3214,23.2874,23.3044,86500.0
2014-10-24 09:50:00,27.42,27.42,27.35,27.35,145000.0,23.2874,23.2874,23.228,23.228,145000.0
2014-10-24 10:00:00,27.36,27.42,27.29,27.34,163500.0,23.2364,23.2874,23.177,23.2195,163500.0
2014-10-24 10:10:00,27.33,27.41,27.33,27.41,39000.0,23.211,23.2789,23.211,23.2789,39000.0
2014-10-24 10:20:00,27.41,27.41,27.33,27.36,110500.0,23.2789,23.2789,23.211,23.2364,110500.0
2014-10-24 10:30:00,27.37,27.41,27.37,27.38,48500.0,23.2449,23.2789,23.2449,23.2534,48500.0
2014-10-24 10:40:00,27.39,27.39,27.35,27.35,30000.0,23.2619,23.2619,23.228,23.228,30000.0
2014-10-24 10:50:00,27.35,27.4,27.35,27.39,80000.0,23.228,23.2704,23.228,23.2619,80000.0
2014-10-24 11:00:00,27.4,27.4,27.36,27.36,62000.0,23.2704,23.2704,23.2364,23.2364,62000.0
2014-10-24 11:10:00,27.36,27.39,27.36,27.39,58500.0,23.2364,23.2619,23.2364,23.2619,58500.0
2014-10-24 11:20:00,27.39,27.4,27.37,27.37,92500.0,23.2619,23.2704,23.2449,23.2449,92500.0
2014-10-24 11:30:00,27.38,27.4,27.37,27.4,53000.0,23.2534,23.2704,23.2449,23.2704,53000.0
2014-10-24 11:40:00,27.41,27.44,27.41,27.42,29000.0,23.2789,23.3044,23.2789,23.2874,29000.0
2014-10-24 11:50:00,27.42,27.43,27.4,27.41,41500.0,23.2874,23.2959,23.2704,23.2789,41500.0
2014-10-24 12:00:00,27.42,27.43,27.41,27.42,29000.0,23.2874,23.2959,23.2789,23.2874,29000.0
2014-10-24 12:10:00,27.42,27.48,27.42,27.45,42000.0,23.2874,23.3384,23.2874,23.3129,42000.0
2014-10-24 12:20:00,27.44,27.44,27.42,27.43,28000.0,23.3044,23.3044,23.2874,23.2959,28000.0
2014-10-24 12:30:00,27.43,27.44,27.41,27.42,26000.0,23.2959,23.3044,23.2789,23.2874,26000.0
2014-10-24 12:40:00,27.42,27.44,27.42,27.43,16500.0,23.2874,23.3044,23.2874,23.2959,16500.0
2014-10-24 12:50:00,27.43,27.43,27.39,27.41,49500.0,23.2959,23.2959,23.2619,23.2789,49500.0
2014-10-24 13:00:00,27.41,27.42,27.41,27.42,39500.0,23.2789,23.2874,23.2789,23.2874,39500.0
2014-10-24 13:10:00,27.41,27.42,27.39,27.39,76000.0,23.2789,23.2874,23.2619,23.2619,76000.0
2014-10-24 13:20:00,27.39,27.41,27.39,27.41,36000.0,23.2619,23.2789,23.2619,23.2789,36000.0
2014-10-24 13:30:00,27.41,27.44,27.4,27.44,33500.0,23.2789,23.3044,23.2704,23.3044,33500.0
2014-10-24 13:40:00,27.44,27.44,27.43,27.43,35000.0,23.3044,23.3044,23.2959,23.2959,35000.0
2014-10-24 13:50:00,27.44,27.45,27.43,27.44,25000.0,23.3044,23.3129,23.2959,23.3044,25000.0
2014-10-24 14:00:00,27.44,27.46,27.42,27.46,43500.0,23.3044,23.3214,23.2874,23.3214,43500.0
2014-10-24 14:10:00,27.45,27.46,27.43,27.44,119500.0,23.3129,23.3214,23.2959,23.3044,119500.0
2014-10-24 14:20:00,27.44,27.45,27.43,27.44,28500.0,23.3044,23.3129,23.2959,23.3044,28500.0
2014-10-24 14:30:00,27.45,27.46,27.43,27.45,40000.0,23.3129,23.3214,23.2959,23.3129,40000.0
2014-10-24 14:40:00,27.46,27.47,27.46,27.47,24000.0,23.3214,23.3299,23.3214,23.3299,24000.0
2014-10-24 14:50:00,27.47,27.47,27.45,27.45,18500.0,23.3299,23.3299,23.3129,23.3129,18500.0
2014-10-24 15:00:00,27.46,27.49,27.46,27.48,43500.0,23.3214,23.3469,23.3214,23.3384,43500.0
2014-10-24 15:10:00,27.48,27.48,27.45,27.46,38500.0,23.3384,23.3384,23.3129,23.3214,38500.0
2014-10-24 15:20:00,27.46,27.47,27.45,27.47,35500.0,23.3214,23.3299,23.3129,23.3299,35500.0
2014-10-24 15:30:00,27.46,27.48,27.46,27.48,121500.0,23.3214,23.3384,23.3214,23.3384,121500.0
2014-10-24 15:40:00,27.48,27.51,27.48,27.5,246000.0,23.3384,23.3638,23.3384,23.3553,246000.0
2014-10-24 15:50:00,27.51,27.51,27.49,27.5,132000.0,23.3638,23.3638,23.3469,23.3553,132000.0
2014-10-27 09:30:00,27.39,27.4,27.33,27.39,280000.0,23.2619,23.2704,23.211,23.2619,280000.0
2014-10-27 09:40:00,27.39,27.41,27.32,27.33,100500.0,23.2619,23.2789,23.2025,23.211,100500.0
2014-10-27 09:50:00,27.3,27.3,27.25,27.29,39500.0,23.1855,23.1855,23.143,23.177,39500.0
2014-10-27 10:00:00,27.3,27.3,27.24,27.29,27000.0,23.1855,23.1855,23.1345,23.177,27000.0
2014-10-27 10:10:00,27.3,27.38,27.3,27.38,36500.0,23.1855,23.2534,23.1855,23.2534,36500.0
2014-10-27 10:20:00,27.38,27.38,27.34,27.35,18000.0,23.2534,23.2534,23.2195,23.228,18000.0
2014-10-27 10:30:00,27.35,27.35,27.3,27.33,62000.0,23.228,23.228,23.1855,23.211,62000.0
2014-10-27 10:40:00,27.33,27.42,27.32,27.41,53500.0,23.211,23.2874,23.2025,23.2789,53500.0
2014-10-27 10:50:00,27.41,27.41,27.37,27.38,21000.0,23.2789,23.2789,23.2449,23.2534,21000.0
2014-10-27 11:00:00,27.4,27.42,27.39,27.41,8500.0,23.2704,23.2874,23.2619,23.2789,8500.0
2014-10-27 11:10:00,27.43,27.46,27.4,27.4,26000.0,23.2959,23.3214,23.2704,23.2704,26000.0
2014-10-27 11:20:00,27.41,27.42,27.4,27.41,31500.0,23.2789,23.2874,23.2704,23.2789,31500.0
2014-10-27 11:30:00,27.42,27.42,27.35,27.36,81000.0,23.2874,23.2874,23.228,23.2364,81000.0
2014-10-27 11:40:00,27.35,27.37,27.34,27.35,15500.0,23.228,23.2449,23.2195,23.228,15500.0
2014-10-27 11:50:00,27.35,27.35,27.33,27.34,63000.0,23.228,23.228,23.211,23.2195,63000.0
2014-10-27 12:00:00,27.33,27.39,27.33,27.38,33000.0,23.211,23.2619,23.211,23.2534,33000.0
2014-10-27 12:10:00,27.39,27.39,27.35,27.39,30000.0,23.2619,23.2619,23.228,23.2619,30000.0
2014-10-27 12:20:00,27.4,27.4,27.37,27.38,22000.0,23.2704,23.2704,23.2449,23.2534,22000.0
2014-10-27 12:30:00,27.39,27.41,27.37,27.4,28000.0,23.2619,23.2789,23.2449,23.2704,28000.0
2014-10-27 12:40:00,27.4,27.43,27.39,27.4,44000.0,23.2704,23.2959,23.2619,23.2704,44000.0
2014-10-27 12:50:00,27.41,27.44,27.41,27.43,29500.0,23.2789,23.3044,23.2789,23.2959,29500.0
2014-10-27 13:00:00,27.43,27.48,27.43,27.45,31000.0,23.2959,23.3384,23.2959,23.3129,31000.0
2014-10-27 13:10:00,27.45,27.48,27.44,27.47,97500.0,23.3129,23.3384,23.3044,23.3299,97500.0
2014-10-27 13:20:00,27.47,27.48,27.43,27.44,59500.0,23.3299,23.3384,23.2959,23.3044,59500.0
2014-10-27 13:30:00,27.43,27.45,27.42,27.42,73000.0,23.2959,23.3129,23.2874,23.2874,73000.0
2014-10-27 13:40:00,27.43,27.43,27.41,27.42,55500.0,23.2959,23.2959,23.2789,23.2874,55500.0
2014-10-27 13:50:00,27.42,27.44,27.41,27.44,309500.0,23.2874,23.3044,23.2789,23.3044,309500.0
2014-10-27 14:00:00,27.44,27.44,27.43,27.44,100500.0,23.3044,23.3044,23.2959,23.3044,100500.0
2014-10-27 14:10:00,27.44,27.46,27.43,27.46,68500.0,23.3044,23.3214,23.2959,23.3214,68500.0
2014-10-27 14:20:00,27.46,27.46,27.43,27.44,59000.0,23.3214,23.3214,23.2959,23.3044,59000.0
2014-10-27 14:30:00,27.44,27.44,27.42,27.43,95500.0,23.3044,23.3044,23.2874,23.2959,95500.0
2014-10-27 14:40:00,27.44,27.44,27.42,27.43,110500.0,23.3044,23.3044,23.2874,23.2959,110500.0
2014-10-27 14:50:00,27.43,27.44,27.4,27.41,82500.0,23.2959,23.3044,23.2704,23.2789,82500.0
2014-10-27 15:00:00,27.42,27.44,27.42,27.42,74000.0,23.2874,23.3044,23.2874,23.2874,74000.0
2014-10-27 15:10:00,27.42,27.45,27.42,27.45,84500.0,23.2874,23.3129,23.2874,23.3129,84500.0
2014-10-27 15:20:00,27.45,27.45,27.44,27.44,52000.0,23.3129,23.3129,23.3044,23.3044,52000.0
2014-10-27 15:30:00,27.44,27.47,27.43,27.47,112500.0,23.3044,23.3299,23.2959,23.3299,112500.0
2014-10-27 15:40:00,27.46,27.49,27.46,27.48,83500.0,23.3214,23.3469,23.3214,23.3384,83500.0
2014-10-27 15:50:00,27.48,27.5,27.48,27.49,207000.0,23.3384,23.3553,23.3384,23.3469,207000.0
2014-10-28 09:30:00,27.62,27.64,27.56,27.58,247000.0,23.4573,23.4742,23.4063,23.4233,247000.0
2014-10-28 09:40:00,27.58,27.62,27.55,27.61,96500.0,23.4233,23.4573,23.3978,23.4488,96500.0
2014-10-28 09:50:00,27.63,27.68,27.61,27.64,37500.0,23.4658,23.5082,23.4488,23.4742,37500.0
2014-10-28 10:00:00,27.65,27.74,27.62,27.68,142500.0,23.4827,23.5592,23.4573,23.5082,142500.0
2014-10-28 10:10:00,27.66,27.71,27.66,27.67,35500.0,23.4912,23.5337,23.4912,23.4997,35500.0
2014-10-28 10:20:00,27.67,27.69,27.66,27.69,57000.0,23.4997,23.5167,23.4912,23.5167,57000.0
2014-10-28 10:30:00,27.69,27.7,27.67,27.69,62500.0,23.5167,23.5252,23.4997,23.5167,62500.0
2014-10-28 10:40:00,27.69,27.7,27.66,27.67,206000.0,23.5167,23.5252,23.4912,23.4997,206000.0
2014-10-28 10:50:00,27.66,27.72,27.66,27.7,93500.0,23.4912,23.5422,23.4912,23.5252,93500.0
2014-10-28 11:00:00,27.7,27.72,27.7,27.71,37000.0,23.5252,23.5422,23.5252,23.5337,37000.0
2014-10-28 11:10:00,27.72,27.76,27.71,27.76,82500.0,23.5422,23.5762,23.5337,23.5762,82500.0
2014-10-28 11:20:00,27.76,27.77,27.75,27.76,50500.0,23.5762,23.5847,23.5677,23.5762,50500.0
2014-10-28 11:30:00,27.76,27.77,27.74,27.75,41000.0,23.5762,23.5847,23.5592,23.5677,41000.0
2014-10-28 11:40:00,27.75,27.77,27.74,27.74,94500.0,23.5677,23.5847,23.5592,23.5592,94500.0
2014-10-28 11:50:00,27.74,27.74,27.72,27.72,37000.0,23.5592,23.5592,23.5422,23.5422,37000.0
2014-10-28 12:00:00,27.72,27.76,27.71,27.76,52000.0,23.5422,23.5762,23.5337,23.5762,52000.0
2014-10-28 12:10:00,27.76,27.78,27.74,27.75,47500.0,23.5762,23.5931,23.5592,23.5677,47500.0
2014-10-28 12:20:00,27.75,27.77,27.75,27.75,49000.0,23.5677,23.5847,23.5677,23.5677,49000.0
2014-10-28 12:30:00,27.75,27.76,27.74,27.74,44000.0,23.5677,23.5762,23.5592,23.5592,44000.0
2014-10-28 12:40:00,27.74,27.74,27.71,27.73,30500.0,23.5592,23.5592,23.5337,23.5507,30500.0
2014-10-28 12:50:00,27.72,27.74,27.72,27.74,29000.0,23.5422,23.5592,23.5422,23.5592,29000.0
2014-10-28 13:00:00,27.74,27.76,27.73,27.75,33000.0,23.5592,23.5762,23.5507,23.5677,33000.0
2014-10-28 13:10:00,27.75,27.76,27.75,27.75,51000.0,23.5677,23.5762,23.5677,23.5677,51000.0
2014-10-28 13:20:00,27.75,27.79,27.75,27.77,81000.0,23.5677,23.6016,23.5677,23.5847,81000.0
2014-10-28 13:30:00,27.77,27.79,27.76,27.79,71000.0,23.5847,23.6016,23.5762,23.6016,71000.0
2014-10-28 13:40:00,27.8,27.82,27.79,27.82,44000.0,23.6101,23.6271,23.6016,23.6271,44000.0
2014-10-28 13:50:00,27.82,27.83,27.81,27.82,57000.0,23.6271,23.6356,23.6186,23.6271,57000.0
2014-10-28 14:00:00,27.82,27.84,27.82,27.84,70000.0,23.6271,23.6441,23.6271,23.6441,70000.0
2014-10-28 14:10:00,27.84,27.85,27.81,27.81,63000.0,23.6441,23.6526,23.6186,23.6186,63000.0
2014-10-28 14:20:00,27.81,27.84,27.81,27.84,182000.0,23.6186,23.6441,23.6186,23.6441,182000.0
2014-10-28 14:30:00,27.84,27.85,27.83,27.84,35000.0,23.6441,23.6526,23.6356,23.6441,35000.0
2014-10-28 14:40:00,27.85,27.86,27.83,27.84,59000.0,23.6526,23.6611,23.6356,23.6441,59000.0
2014-10-28 14:50:00,27.84,27.85,27.83,27.84,34000.0,23.6441,23.6526,23.6356,23.6441,34000.0
2014-10-28 15:00:00,27.84,27.89,27.84,27.88,143500.0,23.6441,23.6866,23.6441,23.6781,143500.0
2014-10-28 15:10:00,27.89,27.9,27.88,27.89,101000.0,23.6866,23.6951,23.6781,23.6866,101000.0
2014-10-28 15:20:00,27.89,27.94,27.89,27.93,139000.0,23.6866,23.729,23.6866,23.7205,139000.0
2014-10-28 15:30:00,27.93,27.96,27.92,27.95,342000.0,23.7205,23.746,23.712,23.7375,342000.0
2014-10-28 15:40:00,27.95,27.95,27.91,27.91,128000.0,23.7375,23.7375,23.7036,23.7036,128000.0
2014-10-28 15:50:00,27.91,27.96,27.91,27.96,171000.0,23.7036,23.746,23.7036,23.746,171000.0
2014-10-29 09:30:00,28.0,28.07,27.94,28.06,397000.0,23.78,23.8394,23.729,23.8309,397000.0
2014-10-29 09:40:00,28.06,28.08,28.02,28.05,153000.0,23.8309,23.8479,23.797,23.8225,153000.0
2014-10-29 09:50:00,28.05,28.09,28.02,28.07,115000.0,23.8225,23.8564,23.797,23.8394,115000.0
2014-10-29 10:00:00,28.07,28.08,27.96,27.97,69500.0,23.8394,23.8479,23.746,23.7545,69500.0
2014-10-29 10:10:00,27.96,27.97,27.93,27.93,38000.0,23.746,23.7545,23.7205,23.7205,38000.0
2014-10-29 10:20:00,27.93,27.93,27.88,27.91,39500.0,23.7205,23.7205,23.6781,23.7036,39500.0
2014-10-29 10:30:00,27.91,27.95,27.89,27.9,35500.0,23.7036,23.7375,23.6866,23.6951,35500.0
2014-10-29 10:40:00,27.9,27.91,27.87,27.89,41000.0,23.6951,23.7036,23.6696,23.6866,41000.0
2014-10-29 10:50:00,27.88,27.88,27.86,27.87,23500.0,23.6781,23.6781,23.6611,23.6696,23500.0
2014-10-29 11:00:00,27.87,27.9,27.86,27.88,46500.0,23.6696,23.6951,23.6611,23.6781,46500.0
2014-10-29 11:10:00,27.9,27.93,27.9,27.92,102500.0,23.6951,23.7205,23.6951,23.712,102500.0
2014-10-29 11:20:00,27.92,27.94,27.92,27.93,26500.0,23.712,23.729,23.712,23.7205,26500.0
2014-10-29 11:30:00,27.93,27.93,27.87,27.88,34500.0,23.7205,23.7205,23.6696,23.6781,34500.0
2014-10-29 11:40:00,27.88,27.91,27.88,27.89,44000.0,23.6781,23.7036,23.6781,23.6866,44000.0
2014-10-29 11:50:00,27.89,27.91,27.89,27.9,60500.0,23.6866,23.7036,23.6866,23.6951,60500.0
2014-10-29 12:00:00,27.9,27.9,27.86,27.88,58000.0,23.6951,23.6951,23.6611,23.6781,58000.0
2014-10-29 12:10:00,27.88,27.89,27.87,27.87,73500.0,23.6781,23.6866,23.6696,23.6696,73500.0
2014-10-29 12:20:00,27.87,27.87,27.84,27.84,82500.0,23.6696,23.6696,23.6441,23.6441,82500.0
2014-10-29 12:30:00,27.84,27.86,27.83,27.85,33500.0,23.6441,23.6611,23.6356,23.6526,33500.0
2014-10-29 12:40:00,27.85,27.87,27.84,27.85,27500.0,23.6526,23.6696,23.6441,23.6526,27500.0
2014-10-29 12:50:00,27.84,27.88,27.84,27.85,44000.0,23.6441,23.6781,23.6441,23.6526,44000.0
2014-10-29 13:00:00,27.85,27.87,27.84,27.86,32500.0,23.6526,23.6696,23.6441,23.6611,32500.0
2014-10-29 13:10:00,27.86,27.88,27.85,27.85,45000.0,23.6611,23.6781,23.6526,23.6526,45000.0
2014-10-29 13:20:00,27.85,27.85,27.84,27.85,54000.0,23.6526,23.6526,23.6441,23.6526,54000.0
2014-10-29 13:30:00,27.85,27.86,27.81,27.81,32500.0,23.6526,23.6611,23.6186,23.6186,32500.0
2014-10-29 13:40:00,27.81,27.84,27.8,27.83,31000.0,23.6186,23.6441,23.6101,23.6356,31000.0
2014-10-29 13:50:00,27.83,27.86,27.83,27.85,38500.0,23.6356,23.6611,23.6356,23.6526,38500.0
2014-10-29 14:00:00,27.85,27.85,27.73,27.77,183000.0,23.6526,23.6526,23.5507,23.5847,183000.0
2014-10-29 14:10:00,27.79,27.82,27.7,27.74,605000.0,23.6016,23.6271,23.5252,23.5592,605000.0
2014-10-29 14:20:00,27.74,27.84,27.74,27.84,485500.0,23.5592,23.6441,23.5592,23.6441,485500.0
2014-10-29 14:30:00,27.86,27.86,27.79,27.83,64000.0,23.6611,23.6611,23.6016,23.6356,64000.0
2014-10-29 14:40:00,27.83,27.84,27.76,27.78,73500.0,23.6356,23.6441,23.5762,23.5931,73500.0
2014-10-29 14:50:00,27.78,27.84,27.76,27.84,189500.0,23.5931,23.6441,23.5762,23.6441,189500.0
2014-10-29 15:00:00,27.83,27.85,27.75,27.76,66500.0,23.6356,23.6526,23.5677,23.5762,66500.0
2014-10-29 15:10:00,27.76,27.81,27.74,27.81,50500.0,23.5762,23.6186,23.5592,23.6186,50500.0
2014-10-29 15:20:00,27.81,27.84,27.79,27.84,56500.0,23.6186,23.6441,23.6016,23.6441,56500.0
2014-10-29 15:30:00,27.84,27.91,27.84,27.91,199500.0,23.6441,23.7036,23.6441,23.7036,199500.0
2014-10-29 15:40:00,27.91,27.93,27.9,27.91,305000.0,23.7036,23.7205,23.6951,23.7036,305000.0
2014-10-29 15:50:00,27.91,27.92,27.89,27.92,146000.0,23.7036,23.712,23.6866,23.712,146000.0
2014-10-30 09:30:00,27.83,27.9,27.79,27.84,190000.0,23.6356,23.6951,23.6016,23.6441,190000.0
2014-10-30 09:40:00,27.84,27.87,27.8,27.84,61000.0,23.6441,23.6696,23.6101,23.6441,61000.0
2014-10-30 09:50:00,27.85,27.89,27.76,27.77,60000.0,23.6526,23.6866,23.5762,23.5847,60000.0
2014-10-30 10:00:00,27.74,27.78,27.72,27.77,31000.0,23.5592,23.5931,23.5422,23.5847,31000.0
2014-10-30 10:10:00,27.75,27.81,27.73,27.81,52000.0,23.5677,23.6186,23.5507,23.6186,52000.0
2014-10-30 10:20:00,27.8,27.85,27.8,27.84,71500.0,23.6101,23.6526,23.6101,23.6441,71500.0
2014-10-30 10:30:00,27.85,27.86,27.81,27.82,59500.0,23.6526,23.6611,23.6186,23.6271,59500.0
2014-10-30 10:40:00,27.83,27.84,27.79,27.8,41500.0,23.6356,23.6441,23.6016,23.6101,41500.0
2014-10-30 10:50:00,27.8,27.87,27.8,27.87,30000.0,23.6101,23.6696,23.6101,23.6696,30000.0
2014-10-30 11:00:00,27.86,27.88,27.84,27.85,17500.0,23.6611,23.6781,23.6441,23.6526,17500.0
2014-10-30 11:10:00,27.87,27.88,27.85,27.86,70000.0,23.6696,23.6781,23.6526,23.6611,70000.0
2014-10-30 11:20:00,27.87,27.87,27.83,27.84,79000.0,23.6696,23.6696,23.6356,23.6441,79000.0
2014-10-30 11:30:00,27.85,27.86,27.83,27.85,22000.0,23.6526,23.6611,23.6356,23.6526,22000.0
2014-10-30 11:40:00,27.84,27.88,27.84,27.87,50500.0,23.6441,23.6781,23.6441,23.6696,50500.0
2014-10-30 11:50:00,27.86,27.91,27.86,27.91,56000.0,23.6611,23.7036,23.6611,23.7036,56000.0
2014-10-30 12:00:00,27.9,27.9,27.88,27.9,125000.0,23.6951,23.6951,23.6781,23.6951,125000.0
2014-10-30 12:10:00,27.9,27.91,27.88,27.88,30000.0,23.6951,23.7036,23.6781,23.6781,30000.0
2014-10-30 12:20:00,27.88,27.91,27.88,27.9,27500.0,23.6781,23.7036,23.6781,23.6951,27500.0
2014-10-30 12:30:00,27.91,27.93,27.91,27.91,318500.0,23.7036,23.7205,23.7036,23.7036,318500.0
2014-10-30 12:40:00,27.9,27.92,27.9,27.91,38500.0,23.6951,23.712,23.6951,23.7036,38500.0
2014-10-30 12:50:00,27.91,27.91,27.88,27.89,11500.0,23.7036,23.7036,23.6781,23.6866,11500.0
2014-10-30 13:00:00,27.89,27.91,27.89,27.89,28500.0,23.6866,23.7036,23.6866,23.6866,28500.0
2014-10-30 13:10:00,27.9,27.93,27.89,27.93,80000.0,23.6951,23.7205,23.6866,23.7205,80000.0
2014-10-30 13:20:00,27.92,27.98,27.92,27.95,35500.0,23.712,23.763,23.712,23.7375,35500.0
2014-10-30 13:30:00,27.95,28.4,27.95,27.98,78500.0,23.7375,24.1197,23.7375,23.763,78500.0
2014-10-30 13:40:00,27.98,28.0,27.96,27.98,42500.0,23.763,23.78,23.746,23.763,42500.0
2014-10-30 13:50:00,27.99,28.02,27.95,28.0,30000.0,23.7715,23.797,23.7375,23.78,30000.0
2014-10-30 14:00:00,28.01,28.06,28.01,28.05,97500.0,23.7885,23.8309,23.7885,23.8225,97500.0
2014-10-30 14:10:00,28.05,28.06,28.02,28.02,87500.0,23.8225,23.8309,23.797,23.797,87500.0
2014-10-30 14:20:00,28.02,28.02,28.0,28.0,34500.0,23.797,23.797,23.78,23.78,34500.0
2014-10-30 14:30:00,28.0,28.02,27.99,28.0,166500.0,23.78,23.797,23.7715,23.78,166500.0
2014-10-30 14:40:00,27.99,28.01,27.97,27.97,195000.0,23.7715,23.7885,23.7545,23.7545,195000.0
2014-10-30 14:50:00,27.96,27.96,27.89,27.9,23500.0,23.746,23.746,23.6866,23.6951,23500.0
2014-10-30 15:00:00,27.91,27.93,27.91,27.93,176500.0,23.7036,23.7205,23.7036,23.7205,176500.0
2014-10-30 15:10:00,27.93,27.95,27.92,27.93,35500.0,23.7205,23.7375,23.712,23.7205,35500.0
2014-10-30 15:20:00,27.93,27.94,27.89,27.89,141500.0,23.7205,23.729,23.6866,23.6866,141500.0
2014-10-30 15:30:00,27.9,27.92,27.89,27.92,111500.0,23.6951,23.712,23.6866,23.712,111500.0
2014-10-30 15:40:00,27.92,27.96,27.91,27.95,56000.0,23.712,23.746,23.7036,23.7375,56000.0
2014-10-30 15:50:00,27.96,28.0,27.96,28.0,202500.0,23.746,23.78,23.746,23.78,202500.0
2014-10-31 09:30:00,28.35,28.35,28.14,28.2,479500.0,24.0772,24.0772,23.8989,23.9498,479500.0
2014-10-31 09:40:00,28.2,28.2,28.12,28.12,207500.0,23.9498,23.9498,23.8819,23.8819,207500.0
2014-10-31 09:50:00,28.13,28.17,28.12,28.14,65000.0,23.8904,23.9244,23.8819,23.8989,65000.0
2014-10-31 10:00:00,28.13,28.18,28.12,28.15,92500.0,23.8904,23.9329,23.8819,23.9074,92500.0
2014-10-31 10:10:00,28.15,28.24,28.14,28.23,100000.0,23.9074,23.9838,23.8989,23.9753,100000.0
2014-10-31 10:20:00,28.23,28.27,28.23,28.26,94500.0,23.9753,24.0093,23.9753,24.0008,94500.0
2014-10-31 10:30:00,28.26,28.27,28.23,28.25,125500.0,24.0008,24.0093,23.9753,23.9923,125500.0
2014-10-31 10:40:00,28.25,28.28,28.24,28.25,116000.0,23.9923,24.0178,23.9838,23.9923,116000.0
2014-10-31 10:50:00,28.24,28.31,28.24,28.29,166500.0,23.9838,24.0433,23.9838,24.0263,166500.0
2014-10-31 11:00:00,28.28,28.31,28.26,28.28,63500.0,24.0178,24.0433,24.0008,24.0178,63500.0
2014-10-31 11:10:00,28.28,28.29,28.27,28.29,116000.0,24.0178,24.0263,24.0093,24.0263,116000.0
2014-10-31 11:20:00,28.29,28.32,28.28,28.31,65500.0,24.0263,24.0518,24.0178,24.0433,65500.0
2014-10-31 11:30:00,28.31,28.31,28.27,28.27,76500.0,24.0433,24.0433,24.0093,24.0093,76500.0
2014-10-31 11:40:00,28.27,28.29,28.26,28.27,172500.0,24.0093,24.0263,24.0008,24.0093,172500.0
2014-10-31 11:50:00,28.27,28.28,28.25,28.27,169000.0,24.0093,24.0178,23.9923,24.0093,169000.0
2014-10-31 12:00:00,28.26,28.26,28.24,28.25,31000.0,24.0008,24.0008,23.9838,23.9923,31000.0
2014-10-31 12:10:00,28.25,28.26,28.23,28.24,64500.0,23.9923,24.0008,23.9753,23.9838,64500.0
2014-10-31 12:20:00,28.23,28.24,28.21,28.23,66500.0,23.9753,23.9838,23.9583,23.9753,66500.0
2014-10-31 12:30:00,28.23,28.25,28.23,28.23,73500.0,23.9753,23.9923,23.9753,23.9753,73500.0
2014-10-31 12:40:00,28.24,28.26,28.24,28.26,46000.0,23.9838,24.0008,23.9838,24.0008,46000.0
2014-10-31 12:50:00,28.26,28.28,28.26,28.28,103500.0,24.0008,24.0178,24.0008,24.0178,103500.0
2014-10-31 13:00:00,28.29,28.3,28.28,28.28,143000.0,24.0263,24.0348,24.0178,24.0178,143000.0
2014-10-31 13:10:00,28.28,28.29,28.27,28.28,110500.0,24.0178,24.0263,24.0093,24.0178,110500.0
2014-10-31 13:20:00,28.28,28.29,28.27,28.28,96500.0,24.0178,24.0263,24.0093,24.0178,96500.0
2014-10-31 13:30:00,28.28,28.29,28.27,28.28,79000.0,24.0178,24.0263,24.0093,24.0178,79000.0
2014-10-31 13:40:00,28.28,28.3,28.27,28.28,60500.0,24.0178,24.0348,24.0093,24.0178,60500.0
2014-10-31 13:50:00,28.28,28.28,28.27,28.27,32000.0,24.0178,24.0178,24.0093,24.0093,32000.0
2014-10-31 14:00:00,28.27,28.28,28.26,28.28,53000.0,24.0093,24.0178,24.0008,24.0178,53000.0
2014-10-31 14:10:00,28.28,28.31,28.28,28.29,53500.0,24.0178,24.0433,24.0178,24.0263,53500.0
2014-10-31 14:20:00,28.3,28.31,28.3,28.31,106000.0,24.0348,24.0433,24.0348,24.0433,106000.0
2014-10-31 14:30:00,28.31,28.32,28.3,28.31,80000.0,24.0433,24.0518,24.0348,24.0433,80000.0
2014-10-31 14:40:00,28.31,28.32,28.29,28.29,90000.0,24.0433,24.0518,24.0263,24.0263,90000.0
2014-10-31 14:50:00,28.29,28.3,28.28,28.3,87000.0,24.0263,24.0348,24.0178,24.0348,87000.0
2014-10-31 15:00:00,28.3,28.3,28.28,28.29,118000.0,24.0348,24.0348,24.0178,24.0263,118000.0
2014-10-31 15:10:00,28.29,28.29,28.28,28.28,68000.0,24.0263,24.0263,24.0178,24.0178,68000.0
2014-10-31 15:20:00,28.29,28.31,28.28,28.31,139000.0,24.0263,24.0433,24.0178,24.0433,139000.0
2014-10-31 15:30:00,28.31,28.33,28.3,28.33,337000.0,24.0433,24.0603,24.0348,24.0603,337000.0
2014-10-31 15:40:00,28.33,28.35,28.33,28.35,859000.0,24.0603,24.0772,24.0603,24.0772,859000.0
2014-10-31 15:50:00,28.35,28.35,28.31,28.32,383000.0,24.0772,24.0772,24.0433,24.0518,383000.0
2014-11-03 09:30:00,28.38,28.45,28.33,28.33,341000.0,24.1027,24.1622,24.0603,24.0603,341000.0
2014-11-03 09:40:00,28.34,28.38,28.32,28.36,104500.0,24.0687,24.1027,24.0518,24.0857,104500.0
2014-11-03 09:50:00,28.37,28.47,28.36,28.43,154500.0,24.0942,24.1792,24.0857,24.1452,154500.0
2014-11-03 10:00:00,28.43,28.46,28.4,28.4,703500.0,24.1452,24.1707,24.1197,24.1197,703500.0
2014-11-03 10:10:00,28.43,28.44,28.39,28.41,135500.0,24.1452,24.1537,24.1112,24.1282,135500.0
2014-11-03 10:20:00,28.4,28.42,28.39,28.41,155500.0,24.1197,24.1367,24.1112,24.1282,155500.0
2014-11-03 10:30:00,28.41,28.46,28.4,28.44,182000.0,24.1282,24.1707,24.1197,24.1537,182000.0
2014-11-03 10:40:00,28.43,28.44,28.4,28.41,50500.0,24.1452,24.1537,24.1197,24.1282,50500.0
2014-11-03 10:50:00,28.4,28.45,28.4,28.45,194500.0,24.1197,24.1622,24.1197,24.1622,194500.0
2014-11-03 11:00:00,28.44,28.45,28.42,28.45,45500.0,24.1537,24.1622,24.1367,24.1622,45500.0
2014-11-03 11:10:00,28.46,28.46,28.4,28.4,226000.0,24.1707,24.1707,24.1197,24.1197,226000.0
2014-11-03 11:20:00,28.4,28.42,28.39,28.42,58500.0,24.1197,24.1367,24.1112,24.1367,58500.0
2014-11-03 11:30:00,28.43,28.43,28.4,28.43,121000.0,24.1452,24.1452,24.1197,24.1452,121000.0
2014-11-03 11:40:00,28.43,28.47,28.43,28.46,47500.0,24.1452,24.1792,24.1452,24.1707,47500.0
2014-11-03 11:50:00,28.47,28.48,28.45,28.47,125500.0,24.1792,24.1876,24.1622,24.1792,125500.0
2014-11-03 12:00:00,28.47,28.47,28.45,28.46,111500.0,24.1792,24.1792,24.1622,24.1707,111500.0
2014-11-03 12:10:00,28.46,28.47,28.44,28.45,754000.0,24.1707,24.1792,24.1537,24.1622,754000.0
2014-11-03 12:20:00,28.44,28.46,28.44,28.45,138000.0,24.1537,24.1707,24.1537,24.1622,138000.0
2014-11-03 12:30:00,28.46,28.47,28.45,28.46,906500.0,24.1707,24.1792,24.1622,24.1707,906500.0
2014-11-03 12:40:00,28.46,28.48,28.46,28.48,49500.0,24.1707,24.1876,24.1707,24.1876,49500.0
2014-11-03 12:50:00,28.48,28.52,28.47,28.51,777000.0,24.1876,24.2216,24.1792,24.2131,777000.0
2014-11-03 13:00:00,28.51,28.51,28.48,28.49,155500.0,24.2131,24.2131,24.1876,24.1961,155500.0
2014-11-03 13:10:00,28.5,28.5,28.49,28.49,103500.0,24.2046,24.2046,24.1961,24.1961,103500.0
2014-11-03 13:20:00,28.49,28.51,28.48,28.5,96500.0,24.1961,24.2131,24.1876,24.2046,96500.0
2014-11-03 13:30:00,28.5,28.51,28.49,28.49,92000.0,24.2046,24.2131,24.1961,24.1961,92000.0
2014-11-03 13:40:00,28.49,28.5,28.48,28.48,104000.0,24.1961,24.2046,24.1876,24.1876,104000.0
2014-11-03 13:50:00,28.48,28.5,28.48,28.48,225000.0,24.1876,24.2046,24.1876,24.1876,225000.0
2014-11-03 14:00:00,28.48,28.49,28.45,28.46,261500.0,24.1876,24.1961,24.1622,24.1707,261500.0
2014-11-03 14:10:00,28.46,28.48,28.45,28.46,205500.0,24.1707,24.1876,24.1622,24.1707,205500.0
2014-11-03 14:20:00,28.46,28.46,28.42,28.43,364000.0,24.1707,24.1707,24.1367,24.1452,364000.0
2014-11-03 14:30:00,28.42,28.42,28.35,28.38,803000.0,24.1367,24.1367,24.0772,24.1027,803000.0
2014-11-03 14:40:00,28.38,28.38,28.34,28.36,535000.0,24.1027,24.1027,24.0687,24.0857,535000.0
2014-11-03 14:50:00,28.36,28.38,28.35,28.35,1362500.0,24.0857,24.1027,24.0772,24.0772,1362500.0
2014-11-03 15:00:00,28.35,28.38,28.35,28.37,701500.0,24.0772,24.1027,24.0772,24.0942,701500.0
2014-11-03 15:10:00,28.37,28.38,28.35,28.35,2272000.0,24.0942,24.1027,24.0772,24.0772,2272000.0
2014-11-03 15:20:00,28.35,28.35,28.29,28.3,545000.0,24.0772,24.0772,24.0263,24.0348,545000.0
2014-11-03 15:30:00,28.3,28.34,28.3,28.31,423000.0,24.0348,24.0687,24.0348,24.0433,423000.0
2014-11-03 15:40:00,28.31,28.35,28.31,28.33,495000.0,24.0433,24.0772,24.0433,24.0603,495000.0
2014-11-03 15:50:00,28.33,28.38,28.33,28.38,1006000.0,24.0603,24.1027,24.0603,24.1027,1006000.0
2014-11-04 09:30:00,28.28,28.36,28.28,28.35,373000.0,24.0178,24.0857,24.0178,24.0772,373000.0
2014-11-04 09:40:00,28.34,28.35,28.28,28.34,117000.0,24.0687,24.0772,24.0178,24.0687,117000.0
2014-11-04 09:50:00,28.32,28.35,28.31,28.34,33000.0,24.0518,24.0772,24.0433,24.0687,33000.0
2014-11-04 10:00:00,28.33,28.36,28.33,28.34,86500.0,24.0603,24.0857,24.0603,24.0687,86500.0
2014-11-04 10:10:00,28.34,28.35,28.3,28.33,114500.0,24.0687,24.0772,24.0348,24.0603,114500.0
2014-11-04 10:20:00,28.32,28.35,28.26,28.26,84500.0,24.0518,24.0772,24.0008,24.0008,84500.0
2014-11-04 10:30:00,28.26,28.27,28.23,28.25,57500.0,24.0008,24.0093,23.9753,23.9923,57500.0
2014-11-04 10:40:00,28.25,28.25,28.21,28.21,36000.0,23.9923,23.9923,23.9583,23.9583,36000.0
2014-11-04 10:50:00,28.22,28.23,28.18,28.19,110500.0,23.9668,23.9753,23.9329,23.9414,110500.0
2014-11-04 11:00:00,28.18,28.19,28.15,28.16,37500.0,23.9329,23.9414,23.9074,23.9159,37500.0
2014-11-04 11:10:00,28.15,28.18,28.15,28.18,103000.0,23.9074,23.9329,23.9074,23.9329,103000.0
2014-11-04 11:20:00,28.17,28.21,28.16,28.2,46000.0,23.9244,23.9583,23.9159,23.9498,46000.0
2014-11-04 11:30:00,28.2,28.21,28.19,28.2,101500.0,23.9498,23.9583,23.9414,23.9498,101500.0
2014-11-04 11:40:00,28.19,28.2,28.17,28.19,61500.0,23.9414,23.9498,23.9244,23.9414,61500.0
2014-11-04 11:50:00,28.2,28.2,28.18,28.18,48500.0,23.9498,23.9498,23.9329,23.9329,48500.0
2014-11-04 12:00:00,28.18,28.23,28.18,28.22,49500.0,23.9329,23.9753,23.9329,23.9668,49500.0
2014-11-04 12:10:00,28.21,28.22,28.21,28.22,81000.0,23.9583,23.9668,23.9583,23.9668,81000.0
2014-11-04 12:20:00,28.21,28.23,28.21,28.22,56000.0,23.9583,23.9753,23.9583,23.9668,56000.0
2014-11-04 12:30:00,28.22,28.23,28.2,28.21,42500.0,23.9668,23.9753,23.9498,23.9583,42500.0
2014-11-04 12:40:00,28.21,28.24,28.21,28.24,38500.0,23.9583,23.9838,23.9583,23.9838,38500.0
2014-11-04 12:50:00,28.23,28.23,28.22,28.22,11000.0,23.9753,23.9753,23.9668,23.9668,11000.0
2014-11-04 13:00:00,28.23,28.23,28.2,28.21,39500.0,23.9753,23.9753,23.9498,23.9583,39500.0
2014-11-04 13:10:00,28.21,28.22,28.19,28.19,60500.0,23.9583,23.9668,23.9414,23.9414,60500.0
2014-11-04 13:20:00,28.19,28.2,28.17,28.2,35500.0,23.9414,23.9498,23.9244,23.9498,35500.0
2014-11-04 13:30:00,28.19,28.2,28.18,28.19,29000.0,23.9414,23.9498,23.9329,23.9414,29000.0
2014-11-04 13:40:00,28.18,28.2,28.18,28.2,143000.0,23.9329,23.9498,23.9329,23.9498,143000.0
2014-11-04 13:50:00,28.21,28.26,28.21,28.25,31000.0,23.9583,24.0008,23.9583,23.9923,31000.0
2014-11-04 14:00:00,28.25,28.26,28.22,28.23,33000.0,23.9923,24.0008,23.9668,23.9753,33000.0
2014-11-04 14:10:00,28.22,28.25,28.22,28.24,61500.0,23.9668,23.9923,23.9668,23.9838,61500.0
2014-11-04 14:20:00,28.23,28.24,28.21,28.22,50500.0,23.9753,23.9838,23.9583,23.9668,50500.0
2014-11-04 14:30:00,28.23,28.23,28.21,28.22,38000.0,23.9753,23.9753,23.9583,23.9668,38000.0
2014-11-04 14:40:00,28.22,28.23,28.2,28.21,43500.0,23.9668,23.9753,23.9498,23.9583,43500.0
2014-11-04 14:50:00,28.21,28.25,28.2,28.25,67500.0,23.9583,23.9923,23.9498,23.9923,67500.0
2014-11-04 15:00:00,28.25,28.25,28.24,28.25,48000.0,23.9923,23.9923,23.9838,23.9923,48000.0
2014-11-04 15:10:00,28.25,28.25,28.24,28.25,53000.0,23.9923,23.9923,23.9838,23.9923,53000.0
2014-11-04 15:20:00,28.25,28.26,28.23,28.24,45500.0,23.9923,24.0008,23.9753,23.9838,45500.0
2014-11-04 15:30:00,28.24,28.25,28.23,28.23,180500.0,23.9838,23.9923,23.9753,23.9753,180500.0
2014-11-04 15:40:00,28.23,28.26,28.23,28.26,627500.0,23.9753,24.0008,23.9753,24.0008,627500.0
2014-11-04 15:50:00,28.26,28.27,28.25,28.26,302500.0,24.0008,24.0093,23.9923,24.0008,302500.0
2014-11-05 09:30:00,28.45,28.47,28.31,28.33,619500.0,24.1622,24.1792,24.0433,24.0603,619500.0
2014-11-05 09:40:00,28.31,28.32,28.25,28.25,161000.0,24.0433,24.0518,23.9923,23.9923,161000.0
2014-11-05 09:50:00,28.24,28.31,28.24,28.3,148000.0,23.9838,24.0433,23.9838,24.0348,148000.0
2014-11-05 10:00:00,28.29,28.36,28.27,28.36,84500.0,24.0263,24.0857,24.0093,24.0857,84500.0
2014-11-05 10:10:00,28.34,28.36,28.34,28.35,37000.0,24.0687,24.0857,24.0687,24.0772,37000.0
2014-11-05 10:20:00,28.35,28.35,28.31,28.33,39000.0,24.0772,24.0772,24.0433,24.0603,39000.0
2014-11-05 10:30:00,28.32,28.33,28.29,28.31,57500.0,24.0518,24.0603,24.0263,24.0433,57500.0
2014-11-05 10:40:00,28.31,28.34,28.3,28.34,32500.0,24.0433,24.0687,24.0348,24.0687,32500.0
2014-11-05 10:50:00,28.34,28.34,28.29,28.33,44000.0,24.0687,24.0687,24.0263,24.0603,44000.0
2014-11-05 11:00:00,28.34,28.35,28.33,28.34,19500.0,24.0687,24.0772,24.0603,24.0687,19500.0
2014-11-05 11:10:00,28.33,28.34,28.32,28.32,14500.0,24.0603,24.0687,24.0518,24.0518,14500.0
2014-11-05 11:20:00,28.31,28.32,28.3,28.32,68000.0,24.0433,24.0518,24.0348,24.0518,68000.0
2014-11-05 11:30:00,28.32,28.33,28.29,28.3,27500.0,24.0518,24.0603,24.0263,24.0348,27500.0
2014-11-05 11:40:00,28.3,28.33,28.3,28.33,139500.0,24.0348,24.0603,24.0348,24.0603,139500.0
2014-11-05 11:50:00,28.33,28.37,28.32,28.37,27500.0,24.0603,24.0942,24.0518,24.0942,27500.0
2014-11-05 12:00:00,28.37,28.39,28.36,28.37,145000.0,24.0942,24.1112,24.0857,24.0942,145000.0
2014-11-05 12:10:00,28.38,28.38,28.36,28.37,21000.0,24.1027,24.1027,24.0857,24.0942,21000.0
2014-11-05 12:20:00,28.37,28.37,28.33,28.33,31500.0,24.0942,24.0942,24.0603,24.0603,31500.0
2014-11-05 12:30:00,28.33,28.34,28.32,28.33,28500.0,24.0603,24.0687,24.0518,24.0603,28500.0
2014-11-05 12:40:00,28.33,28.35,28.32,28.33,96500.0,24.0603,24.0772,24.0518,24.0603,96500.0
2014-11-05 12:50:00,28.33,28.34,28.33,28.34,24000.0,24.0603,24.0687,24.0603,24.0687,24000.0
2014-11-05 13:00:00,28.34,28.36,28.34,28.36,29500.0,24.0687,24.0857,24.0687,24.0857,29500.0
2014-11-05 13:10:00,28.36,28.37,28.33,28.33,30000.0,24.0857,24.0942,24.0603,24.0603,30000.0
2014-11-05 13:20:00,28.33,28.36,28.33,28.34,33500.0,24.0603,24.0857,24.0603,24.0687,33500.0
2014-11-05 13:30:00,28.33,28.35,28.3,28.3,22500.0,24.0603,24.0772,24.0348,24.0348,22500.0
2014-11-05 13:40:00,28.3,28.3,28.26,28.28,20000.0,24.0348,24.0348,24.0008,24.0178,20000.0
2014-11-05 13:50:00,28.29,28.3,28.28,28.29,76500.0,24.0263,24.0348,24.0178,24.0263,76500.0
2014-11-05 14:00:00,28.29,28.3,28.29,28.29,54500.0,24.0263,24.0348,24.0263,24.0263,54500.0
2014-11-05 14:10:00,28.3,28.33,28.3,28.32,41000.0,24.0348,24.0603,24.0348,24.0518,41000.0
2014-11-05 14:20:00,28.33,28.33,28.32,28.33,36000.0,24.0603,24.0603,24.0518,24.0603,36000.0
2014-11-05 14:30:00,28.33,28.33,28.32,28.32,30500.0,24.0603,24.0603,24.0518,24.0518,30500.0
2014-11-05 14:40:00,28.33,28.33,28.32,28.32,57000.0,24.0603,24.0603,24.0518,24.0518,57000.0
2014-11-05 14:50:00,28.32,28.35,28.32,28.35,82000.0,24.0518,24.0772,24.0518,24.0772,82000.0
2014-11-05 15:00:00,28.35,28.35,28.33,28.34,33000.0,24.0772,24.0772,24.0603,24.0687,33000.0
2014-11-05 15:10:00,28.34,28.34,28.32,28.32,30000.0,24.0687,24.0687,24.0518,24.0518,30000.0
2014-11-05 15:20:00,28.33,28.33,28.29,28.31,60000.0,24.0603,24.0603,24.0263,24.0433,60000.0
2014-11-05 15:30:00,28.31,28.33,28.3,28.32,178500.0,24.0433,24.0603,24.0348,24.0518,178500.0
2014-11-05 15:40:00,28.32,28.34,28.32,28.34,125000.0,24.0518,24.0687,24.0518,24.0687,125000.0
2014-11-05 15:50:00,28.35,28.37,28.34,28.36,517000.0,24.0772,24.0942,24.0687,24.0857,517000.0
2014-11-06 09:30:00,28.37,28.49,28.34,28.41,717000.0,24.0942,24.1961,24.0687,24.1282,717000.0
2014-11-06 09:40:00,28.41,28.47,28.4,28.46,226000.0,24.1282,24.1792,24.1197,24.1707,226000.0
2014-11-06 09:50:00,28.45,28.45,28.36,28.39,81000.0,24.1622,24.1622,24.0857,24.1112,81000.0
2014-11-06 10:00:00,28.4,28.41,28.35,28.4,82000.0,24.1197,24.1282,24.0772,24.1197,82000.0
2014-11-06 10:10:00,28.39,28.41,28.35,28.37,89000.0,24.1112,24.1282,24.0772,24.0942,89000.0
2014-11-06 10:20:00,28.36,28.44,28.36,28.43,228000.0,24.0857,24.1537,24.0857,24.1452,228000.0
2014-11-06 10:30:00,28.42,28.43,28.38,28.43,71500.0,24.1367,24.1452,24.1027,24.1452,71500.0
2014-11-06 10:40:00,28.42,28.45,28.42,28.44,100500.0,24.1367,24.1622,24.1367,24.1537,100500.0
2014-11-06 10:50:00,28.43,28.45,28.42,28.44,70500.0,24.1452,24.1622,24.1367,24.1537,70500.0
2014-11-06 11:00:00,28.43,28.48,28.43,28.47,87500.0,24.1452,24.1876,24.1452,24.1792,87500.0
2014-11-06 11:10:00,28.46,28.51,28.45,28.5,107000.0,24.1707,24.2131,24.1622,24.2046,107000.0
2014-11-06 11:20:00,28.51,28.51,28.48,28.49,34000.0,24.2131,24.2131,24.1876,24.1961,34000.0
2014-11-06 11:30:00,28.5,28.5,28.47,28.49,90500.0,24.2046,24.2046,24.1792,24.1961,90500.0
2014-11-06 11:40:00,28.49,28.52,28.48,28.5,49000.0,24.1961,24.2216,24.1876,24.2046,49000.0
2014-11-06 11:50:00,28.5,28.51,28.49,28.5,107000.0,24.2046,24.2131,24.1961,24.2046,107000.0
2014-11-06 12:00:00,28.5,28.51,28.49,28.49,91500.0,24.2046,24.2131,24.1961,24.1961,91500.0
2014-11-06 12:10:00,28.49,28.53,28.49,28.53,111500.0,24.1961,24.2301,24.1961,24.2301,111500.0
2014-11-06 12:20:00,28.53,28.53,28.51,28.52,59500.0,24.2301,24.2301,24.2131,24.2216,59500.0
2014-11-06 12:30:00,28.52,28.52,28.49,28.49,55500.0,24.2216,24.2216,24.1961,24.1961,55500.0
2014-11-06 12:40:00,28.49,28.54,28.49,28.54,106500.0,24.1961,24.2386,24.1961,24.2386,106500.0
2014-11-06 12:50:00,28.54,28.55,28.52,28.53,90000.0,24.2386,24.2471,24.2216,24.2301,90000.0
2014-11-06 13:00:00,28.53,28.53,28.51,28.52,97000.0,24.2301,24.2301,24.2131,24.2216,97000.0
2014-11-06 13:10:00,28.51,28.54,28.51,28.53,56500.0,24.2131,24.2386,24.2131,24.2301,56500.0
2014-11-06 13:20:00,28.53,28.55,28.53,28.55,53000.0,24.2301,24.2471,24.2301,24.2471,53000.0
2014-11-06 13:30:00,28.55,28.56,28.54,28.55,65500.0,24.2471,24.2556,24.2386,24.2471,65500.0
2014-11-06 13:40:00,28.55,28.55,28.51,28.51,53500.0,24.2471,24.2471,24.2131,24.2131,53500.0
2014-11-06 13:50:00,28.52,28.53,28.51,28.53,93000.0,24.2216,24.2301,24.2131,24.2301,93000.0
2014-11-06 14:00:00,28.53,28.53,28.51,28.51,75000.0,24.2301,24.2301,24.2131,24.2131,75000.0
2014-11-06 14:10:00,28.51,28.52,28.51,28.51,87000.0,24.2131,24.2216,24.2131,24.2131,87000.0
2014-11-06 14:20:00,28.51,28.53,28.51,28.53,69000.0,24.2131,24.2301,24.2131,24.2301,69000.0
2014-11-06 14:30:00,28.52,28.53,28.5,28.5,77000.0,24.2216,24.2301,24.2046,24.2046,77000.0
2014-11-06 14:40:00,28.5,28.52,28.5,28.51,73000.0,24.2046,24.2216,24.2046,24.2131,73000.0
2014-11-06 14:50:00,28.51,28.53,28.51,28.53,114000.0,24.2131,24.2301,24.2131,24.2301,114000.0
2014-11-06 15:00:00,28.53,28.53,28.5,28.51,145000.0,24.2301,24.2301,24.2046,24.2131,145000.0
2014-11-06 15:10:00,28.51,28.52,28.51,28.52,80500.0,24.2131,24.2216,24.2131,24.2216,80500.0
2014-11-06 15:20:00,28.52,28.53,28.52,28.53,57000.0,24.2216,24.2301,24.2216,24.2301,57000.0
2014-11-06 15:30:00,28.53,28.54,28.52,28.54,204500.0,24.2301,24.2386,24.2216,24.2386,204500.0
2014-11-06 15:40:00,28.53,28.55,28.53,28.55,109500.0,24.2301,24.2471,24.2301,24.2471,109500.0
2014-11-06 15:50:00,28.55,28.57,28.53,28.56,470500.0,24.2471,24.2641,24.2301,24.2556,470500.0
2014-11-07 09:30:00,28.52,28.53,28.47,28.51,170500.0,24.2216,24.2301,24.1792,24.2131,170500.0
2014-11-07 09:40:00,28.5,28.5,28.45,28.49,47500.0,24.2046,24.2046,24.1622,24.1961,47500.0
2014-11-07 09:50:00,28.49,28.49,28.45,28.46,16500.0,24.1961,24.1961,24.1622,24.1707,16500.0
2014-11-07 10:00:00,28.46,28.52,28.44,28.52,71000.0,24.1707,24.2216,24.1537,24.2216,71000.0
2014-11-07 10:10:00,28.52,28.52,28.48,28.51,85500.0,24.2216,24.2216,24.1876,24.2131,85500.0
2014-11-07 10:20:00,28.51,28.51,28.48,28.49,77000.0,24.2131,24.2131,24.1876,24.1961,77000.0
2014-11-07 10:30:00,28.49,28.52,28.46,28.52,118500.0,24.1961,24.2216,24.1707,24.2216,118500.0
2014-11-07 10:40:00,28.52,28.56,28.52,28.54,431500.0,24.2216,24.2556,24.2216,24.2386,431500.0
2014-11-07 10:50:00,28.55,28.57,28.54,28.56,145000.0,24.2471,24.2641,24.2386,24.2556,145000.0
2014-11-07 11:00:00,28.56,28.57,28.55,28.55,137000.0,24.2556,24.2641,24.2471,24.2471,137000.0
2014-11-07 11:10:00,28.54,28.56,28.54,28.56,59500.0,24.2386,24.2556,24.2386,24.2556,59500.0
2014-11-07 11:20:00,28.57,28.58,28.56,28.58,38500.0,24.2641,24.2726,24.2556,24.2726,38500.0
2014-11-07 11:30:00,28.58,28.6,28.57,28.58,50000.0,24.2726,24.2896,24.2641,24.2726,50000.0
2014-11-07 11:40:00,28.59,28.59,28.58,28.59,48500.0,24.2811,24.2811,24.2726,24.2811,48500.0
2014-11-07 11:50:00,28.58,28.61,28.58,28.6,40500.0,24.2726,24.2981,24.2726,24.2896,40500.0
2014-11-07 12:00:00,28.58,28.6,28.58,28.6,61000.0,24.2726,24.2896,24.2726,24.2896,61000.0
2014-11-07 12:10:00,28.6,28.61,28.59,28.6,50500.0,24.2896,24.2981,24.2811,24.2896,50500.0
2014-11-07 12:20:00,28.61,28.61,28.6,28.6,11500.0,24.2981,24.2981,24.2896,24.2896,11500.0
2014-11-07 12:30:00,28.6,28.61,28.6,28.6,17500.0,24.2896,24.2981,24.2896,24.2896,17500.0
2014-11-07 12:40:00,28.61,28.61,28.6,28.61,15500.0,24.2981,24.2981,24.2896,24.2981,15500.0
2014-11-07 12:50:00,28.61,28.61,28.59,28.59,9000.0,24.2981,24.2981,24.2811,24.2811,9000.0
2014-11-07 13:00:00,28.59,28.61,28.59,28.59,27500.0,24.2811,24.2981,24.2811,24.2811,27500.0
2014-11-07 13:10:00,28.6,28.6,28.59,28.6,38000.0,24.2896,24.2896,24.2811,24.2896,38000.0
2014-11-07 13:20:00,28.6,28.61,28.6,28.6,32500.0,24.2896,24.2981,24.2896,24.2896,32500.0
2014-11-07 13:30:00,28.61,28.62,28.6,28.6,96500.0,24.2981,24.3065,24.2896,24.2896,96500.0
2014-11-07 13:40:00,28.6,28.61,28.59,28.61,60000.0,24.2896,24.2981,24.2811,24.2981,60000.0
2014-11-07 13:50:00,28.61,28.61,28.58,28.59,15000.0,24.2981,24.2981,24.2726,24.2811,15000.0
2014-11-07 14:00:00,28.59,28.6,28.59,28.6,41000.0,24.2811,24.2896,24.2811,24.2896,41000.0
2014-11-07 14:10:00,28.59,28.6,28.59,28.6,36000.0,24.2811,24.2896,24.2811,24.2896,36000.0
2014-11-07 14:20:00,28.6,28.6,28.57,28.58,39000.0,24.2896,24.2896,24.2641,24.2726,39000.0
2014-11-07 14:30:00,28.57,28.58,28.56,28.57,77500.0,24.2641,24.2726,24.2556,24.2641,77500.0
2014-11-07 14:40:00,28.57,28.58,28.57,28.58,261500.0,24.2641,24.2726,24.2641,24.2726,261500.0
2014-11-07 14:50:00,28.58,28.58,28.54,28.54,105000.0,24.2726,24.2726,24.2386,24.2386,105000.0
2014-11-07 15:00:00,28.55,28.57,28.55,28.56,61000.0,24.2471,24.2641,24.2471,24.2556,61000.0
2014-11-07 15:10:00,28.56,28.56,28.53,28.53,28000.0,24.2556,24.2556,24.2301,24.2301,28000.0
2014-11-07 15:20:00,28.54,28.54,28.52,28.52,65500.0,24.2386,24.2386,24.2216,24.2216,65500.0
2014-11-07 15:30:00,28.52,28.53,28.52,28.53,39500.0,24.2216,24.2301,24.2216,24.2301,39500.0
2014-11-07 15:40:00,28.53,28.56,28.52,28.54,132500.0,24.2301,24.2556,24.2216,24.2386,132500.0
2014-11-07 15:50:00,28.55,28.59,28.55,28.58,220500.0,24.2471,24.2811,24.2471,24.2726,220500.0
2014-11-10 09:30:00,28.6,28.67,28.58,28.66,156000.0,24.2896,24.349,24.2726,24.3405,156000.0
2014-11-10 09:40:00,28.65,28.65,28.6,28.63,37500.0,24.332,24.332,24.2896,24.315,37500.0
2014-11-10 09:50:00,28.63,28.67,28.63,28.67,93000.0,24.315,24.349,24.315,24.349,93000.0
2014-11-10 10:00:00,28.67,28.69,28.67,28.69,83000.0,24.349,24.366,24.349,24.366,83000.0
2014-11-10 10:10:00,28.69,28.69,28.66,28.67,30500.0,24.366,24.366,24.3405,24.349,30500.0
2014-11-10 10:20:00,28.66,28.66,28.6,28.62,51500.0,24.3405,24.3405,24.2896,24.3065,51500.0
2014-11-10 10:30:00,28.62,28.63,28.61,28.63,19500.0,24.3065,24.315,24.2981,24.315,19500.0
2014-11-10 10:40:00,28.64,28.7,28.64,28.69,19500.0,24.3235,24.3745,24.3235,24.366,19500.0
2014-11-10 10:50:00,28.7,28.73,28.69,28.71,147000.0,24.3745,24.4,24.366,24.383,147000.0
2014-11-10 11:00:00,28.71,28.71,28.7,28.71,82000.0,24.383,24.383,24.3745,24.383,82000.0
2014-11-10 11:10:00,28.7,28.7,28.68,28.68,36000.0,24.3745,24.3745,24.3575,24.3575,36000.0
2014-11-10 11:20:00,28.68,28.7,28.67,28.69,113000.0,24.3575,24.3745,24.349,24.366,113000.0
2014-11-10 11:30:00,28.69,28.7,28.67,28.67,36000.0,24.366,24.3745,24.349,24.349,36000.0
2014-11-10 11:40:00,28.68,28.69,28.65,28.67,47500.0,24.3575,24.366,24.332,24.349,47500.0
2014-11-10 11:50:00,28.66,28.67,28.66,28.67,23000.0,24.3405,24.349,24.3405,24.349,23000.0
2014-11-10 12:00:00,28.66,28.66,28.65,28.65,26000.0,24.3405,24.3405,24.332,24.332,26000.0
2014-11-10 12:10:00,28.65,28.65,28.62,28.63,21500.0,24.332,24.332,24.3065,24.315,21500.0
2014-11-10 12:20:00,28.63,28.64,28.61,28.62,275500.0,24.315,24.3235,24.2981,24.3065,275500.0
2014-11-10 12:30:00,28.62,28.63,28.61,28.61,62500.0,24.3065,24.315,24.2981,24.2981,62500.0
2014-11-10 12:40:00,28.62,28.63,28.61,28.61,22500.0,24.3065,24.315,24.2981,24.2981,22500.0
2014-11-10 12:50:00,28.62,28.62,28.61,28.62,35000.0,24.3065,24.3065,24.2981,24.3065,35000.0
2014-11-10 13:00:00,28.62,28.63,28.61,28.63,34000.0,24.3065,24.315,24.2981,24.315,34000.0
2014-11-10 13:10:00,28.64,28.64,28.63,28.63,20500.0,24.3235,24.3235,24.315,24.315,20500.0
2014-11-10 13:20:00,28.64,28.64,28.63,28.64,35000.0,24.3235,24.3235,24.315,24.3235,35000.0
2014-11-10 13:30:00,28.64,28.65,28.63,28.63,59000.0,24.3235,24.332,24.315,24.315,59000.0
2014-11-10 13:40:00,28.63,28.64,28.62,28.62,125000.0,24.315,24.3235,24.3065,24.3065,125000.0
2014-11-10 13:50:00,28.62,28.62,28.6,28.61,22500.0,24.3065,24.3065,24.2896,24.2981,22500.0
2014-11-10 14:00:00,28.61,28.63,28.6,28.63,42500.0,24.2981,24.315,24.2896,24.315,42500.0
2014-11-10 14:10:00,28.62,28.62,28.62,28.62,15000.0,24.3065,24.3065,24.3065,24.3065,15000.0
2014-11-10 14:20:00,28.62,28.64,28.62,28.63,116000.0,24.3065,24.3235,24.3065,24.315,116000.0
2014-11-10 14:30:00,28.63,28.63,28.6,28.61,63500.0,24.315,24.315,24.2896,24.2981,63500.0
2014-11-10 14:40:00,28.61,28.62,28.61,28.61,32500.0,24.2981,24.3065,24.2981,24.2981,32500.0
2014-11-10 14:50:00,28.61,28.64,28.61,28.63,45000.0,24.2981,24.3235,24.2981,24.315,45000.0
2014-11-10 15:00:00,28.63,28.65,28.63,28.64,53500.0,24.315,24.332,24.315,24.3235,53500.0
2014-11-10 15:10:00,28.64,28.65,28.63,28.63,41500.0,24.3235,24.332,24.315,24.315,41500.0
2014-11-10 15:20:00,28.63,28.64,28.63,28.63,90500.0,24.315,24.3235,24.315,24.315,90500.0
2014-11-10 15:30:00,28.63,28.64,28.62,28.64,52500.0,24.315,24.3235,24.3065,24.3235,52500.0
2014-11-10 15:40:00,28.63,28.65,28.63,28.64,100500.0,24.315,24.332,24.315,24.3235,100500.0
2014-11-10 15:50:00,28.65,28.67,28.64,28.67,223000.0,24.332,24.349,24.3235,24.349,223000.0
2014-11-11 09:30:00,28.67,28.67,28.6,28.61,150000.0,24.349,24.349,24.2896,24.2981,150000.0
2014-11-11 09:40:00,28.62,28.65,28.6,28.63,34000.0,24.3065,24.332,24.2896,24.315,34000.0
2014-11-11 09:50:00,28.63,28.68,28.63,28.65,39000.0,24.315,24.3575,24.315,24.332,39000.0
2014-11-11 10:00:00,28.65,28.68,28.65,28.66,47000.0,24.332,24.3575,24.332,24.3405,47000.0
2014-11-11 10:10:00,28.66,28.66,28.62,28.63,228500.0,24.3405,24.3405,24.3065,24.315,228500.0
2014-11-11 10:20:00,28.64,28.68,28.64,28.66,30000.0,24.3235,24.3575,24.3235,24.3405,30000.0
2014-11-11 10:30:00,28.67,28.67,28.65,28.65,78000.0,24.349,24.349,24.332,24.332,78000.0
2014-11-11 10:40:00,28.65,28.67,28.65,28.67,37500.0,24.332,24.349,24.332,24.349,37500.0
2014-11-11 10:50:00,28.67,28.7,28.67,28.7,34000.0,24.349,24.3745,24.349,24.3745,34000.0
2014-11-11 11:00:00,28.7,28.7,28.67,28.69,40500.0,24.3745,24.3745,24.349,24.366,40500.0
2014-11-11 11:10:00,28.68,28.71,28.68,28.7,75000.0,24.3575,24.383,24.3575,24.3745,75000.0
2014-11-11 11:20:00,28.7,28.71,28.69,28.69,48000.0,24.3745,24.383,24.366,24.366,48000.0
2014-11-11 11:30:00,28.69,28.7,28.67,28.68,15500.0,24.366,24.3745,24.349,24.3575,15500.0
2014-11-11 11:40:00,28.68,28.69,28.67,28.68,165500.0,24.3575,24.366,24.349,24.3575,165500.0
2014-11-11 11:50:00,28.68,28.68,28.67,28.67,249000.0,24.3575,24.3575,24.349,24.349,249000.0
2014-11-11 12:00:00,28.68,28.68,28.65,28.65,44500.0,24.3575,24.3575,24.332,24.332,44500.0
2014-11-11 12:10:00,28.66,28.66,28.65,28.66,101500.0,24.3405,24.3405,24.332,24.3405,101500.0
2014-11-11 12:20:00,28.66,28.67,28.65,28.66,44500.0,24.3405,24.349,24.332,24.3405,44500.0
2014-11-11 12:30:00,28.66,28.67,28.66,28.66,56500.0,24.3405,24.349,24.3405,24.3405,56500.0
2014-11-11 12:40:00,28.66,28.67,28.64,28.64,26000.0,24.3405,24.349,24.3235,24.3235,26000.0
2014-11-11 12:50:00,28.63,28.65,28.63,28.64,35000.0,24.315,24.332,24.315,24.3235,35000.0
2014-11-11 13:00:00,28.64,28.64,28.63,28.63,53000.0,24.3235,24.3235,24.315,24.315,53000.0
2014-11-11 13:10:00,28.64,28.64,28.61,28.62,37500.0,24.3235,24.3235,24.2981,24.3065,37500.0
2014-11-11 13:20:00,28.62,28.62,28.61,28.61,51500.0,24.3065,24.3065,24.2981,24.2981,51500.0
2014-11-11 13:30:00,28.62,28.63,28.61,28.63,37500.0,24.3065,24.315,24.2981,24.315,37500.0
2014-11-11 13:40:00,28.63,28.64,28.62,28.62,21000.0,24.315,24.3235,24.3065,24.3065,21000.0
2014-11-11 13:50:00,28.62,28.63,28.62,28.62,32500.0,24.3065,24.315,24.3065,24.3065,32500.0
2014-11-11 14:00:00,28.62,28.64,28.62,28.64,44500.0,24.3065,24.3235,24.3065,24.3235,44500.0
2014-11-11 14:10:00,28.64,28.64,28.62,28.64,35000.0,24.3235,24.3235,24.3065,24.3235,35000.0
2014-11-11 14:20:00,28.64,28.64,28.63,28.63,54500.0,24.3235,24.3235,24.315,24.315,54500.0
2014-11-11 14:30:00,28.63,28.64,28.62,28.63,19000.0,24.315,24.3235,24.3065,24.315,19000.0
2014-11-11 14:40:00,28.63,28.64,28.63,28.64,30000.0,24.315,24.3235,24.315,24.3235,30000.0
2014-11-11 14:50:00,28.64,28.64,28.63,28.64,108500.0,24.3235,24.3235,24.315,24.3235,108500.0
2014-11-11 15:00:00,28.63,28.64,28.63,28.64,46000.0,24.315,24.3235,24.315,24.3235,46000.0
2014-11-11 15:10:00,28.64,28.65,28.63,28.65,64000.0,24.3235,24.332,24.315,24.332,64000.0
2014-11-11 15:20:00,28.65,28.65,28.63,28.64,31000.0,24.332,24.332,24.315,24.3235,31000.0
2014-11-11 15:30:00,28.64,28.66,28.64,28.66,36500.0,24.3235,24.3405,24.3235,24.3405,36500.0
2014-11-11 15:40:00,28.66,28.68,28.66,28.67,37000.0,24.3405,24.3575,24.3405,24.349,37000.0
2014-11-11 15:50:00,28.67,28.67,28.66,28.67,115000.0,24.349,24.349,24.3405,24.349,115000.0
2014-11-12 09:30:00,28.55,28.63,28.54,28.62,188000.0,24.2471,24.315,24.2386,24.3065,188000.0
2014-11-12 09:40:00,28.63,28.65,28.6,28.65,66000.0,24.315,24.332,24.2896,24.332,66000.0
2014-11-12 09:50:00,28.65,28.65,28.61,28.61,44000.0,24.332,24.332,24.2981,24.2981,44000.0
2014-11-12 10:00:00,28.63,28.66,28.61,28.64,37000.0,24.315,24.3405,24.2981,24.3235,37000.0
2014-11-12 10:10:00,28.64,28.65,28.62,28.65,52500.0,24.3235,24.332,24.3065,24.332,52500.0
2014-11-12 10:20:00,28.66,28.68,28.66,28.66,33000.0,24.3405,24.3575,24.3405,24.3405,33000.0
2014-11-12 10:30:00,28.65,28.65,28.63,28.64,33500.0,24.332,24.332,24.315,24.3235,33500.0
2014-11-12 10:40:00,28.64,28.64,28.62,28.63,7000.0,24.3235,24.3235,24.3065,24.315,7000.0
2014-11-12 10:50:00,28.62,28.64,28.62,28.62,22000.0,24.3065,24.3235,24.3065,24.3065,22000.0
2014-11-12 11:00:00,28.62,28.62,28.6,28.61,36500.0,24.3065,24.3065,24.2896,24.2981,36500.0
2014-11-12 11:10:00,28.62,28.63,28.61,28.63,18500.0,24.3065,24.315,24.2981,24.315,18500.0
2014-11-12 11:20:00,28.64,28.67,28.64,28.66,61500.0,24.3235,24.349,24.3235,24.3405,61500.0
2014-11-12 11:30:00,28.66,28.68,28.65,28.68,33500.0,24.3405,24.3575,24.332,24.3575,33500.0
2014-11-12 11:40:00,28.68,28.7,28.67,28.69,90000.0,24.3575,24.3745,24.349,24.366,90000.0
2014-11-12 11:50:00,28.69,28.69,28.68,28.68,62500.0,24.366,24.366,24.3575,24.3575,62500.0
2014-11-12 12:00:00,28.68,28.69,28.67,28.68,17500.0,24.3575,24.366,24.349,24.3575,17500.0
2014-11-12 12:10:00,28.67,28.68,28.67,28.68,15500.0,24.349,24.3575,24.349,24.3575,15500.0
2014-11-12 12:20:00,28.67,28.69,28.67,28.69,13000.0,24.349,24.366,24.349,24.366,13000.0
2014-11-12 12:30:00,28.7,28.7,28.68,28.68,11500.0,24.3745,24.3745,24.3575,24.3575,11500.0
2014-11-12 12:40:00,28.68,28.7,28.68,28.7,285000.0,24.3575,24.3745,24.3575,24.3745,285000.0
2014-11-12 12:50:00,28.7,28.7,28.69,28.7,31500.0,24.3745,24.3745,24.366,24.3745,31500.0
2014-11-12 13:00:00,28.69,28.7,28.69,28.7,32500.0,24.366,24.3745,24.366,24.3745,32500.0
2014-11-12 13:10:00,28.69,28.7,28.68,28.7,226500.0,24.366,24.3745,24.3575,24.3745,226500.0
2014-11-12 13:20:00,28.7,28.72,28.7,28.72,29000.0,24.3745,24.3915,24.3745,24.3915,29000.0
2014-11-12 13:30:00,28.73,28.73,28.72,28.72,34500.0,24.4,24.4,24.3915,24.3915,34500.0
2014-11-12 13:40:00,28.72,28.73,28.71,28.72,44500.0,24.3915,24.4,24.383,24.3915,44500.0
2014-11-12 13:50:00,28.72,28.72,28.7,28.71,70500.0,24.3915,24.3915,24.3745,24.383,70500.0
2014-11-12 14:00:00,28.71,28.72,28.71,28.72,37500.0,24.383,24.3915,24.383,24.3915,37500.0
2014-11-12 14:10:00,28.72,28.74,28.72,28.74,59000.0,24.3915,24.4085,24.3915,24.4085,59000.0
2014-11-12 14:20:00,28.74,28.75,28.73,28.75,70500.0,24.4085,24.417,24.4,24.417,70500.0
2014-11-12 14:30:00,28.74,28.74,28.72,28.73,30000.0,24.4085,24.4085,24.3915,24.4,30000.0
2014-11-12 14:40:00,28.72,28.72,28.7,28.7,22000.0,24.3915,24.3915,24.3745,24.3745,22000.0
2014-11-12 14:50:00,28.7,28.71,28.68,28.7,68500.0,24.3745,24.383,24.3575,24.3745,68500.0
2014-11-12 15:00:00,28.69,28.73,28.69,28.73,88000.0,24.366,24.4,24.366,24.4,88000.0
2014-11-12 15:10:00,28.72,28.73,28.72,28.73,35000.0,24.3915,24.4,24.3915,24.4,35000.0
2014-11-12 15:20:00,28.73,28.73,28.72,28.73,49000.0,24.4,24.4,24.3915,24.4,49000.0
2014-11-12 15:30:00,28.73,28.74,28.72,28.74,129500.0,24.4,24.4085,24.3915,24.4085,129500.0
2014-11-12 15:40:00,28.74,28.76,28.74,28.74,45000.0,24.4085,24.4254,24.4085,24.4085,45000.0
2014-11-12 15:50:00,28.75,28.75,28.72,28.73,132500.0,24.417,24.417,24.3915,24.4,132500.0
2014-11-13 09:30:00,28.74,28.81,28.74,28.77,142000.0,24.4085,24.4679,24.4085,24.4339,142000.0
2014-11-13 09:40:00,28.79,28.79,28.76,28.78,64500.0,24.4509,24.4509,24.4254,24.4424,64500.0
2014-11-13 09:50:00,28.78,28.8,28.75,28.76,81000.0,24.4424,24.4594,24.417,24.4254,81000.0
2014-11-13 10:00:00,28.76,28.76,28.72,28.73,66000.0,24.4254,24.4254,24.3915,24.4,66000.0
2014-11-13 10:10:00,28.74,28.76,28.73,28.75,83500.0,24.4085,24.4254,24.4,24.417,83500.0
2014-11-13 10:20:00,28.74,28.77,28.74,28.76,55500.0,24.4085,24.4339,24.4085,24.4254,55500.0
2014-11-13 10:30:00,28.76,28.77,28.75,28.75,27000.0,24.4254,24.4339,24.417,24.417,27000.0
2014-11-13 10:40:00,28.76,28.76,28.72,28.74,11000.0,24.4254,24.4254,24.3915,24.4085,11000.0
2014-11-13 10:50:00,28.73,28.75,28.71,28.71,54000.0,24.4,24.417,24.383,24.383,54000.0
2014-11-13 11:00:00,28.72,28.72,28.68,28.68,96500.0,24.3915,24.3915,24.3575,24.3575,96500.0
2014-11-13 11:10:00,28.67,28.68,28.65,28.68,91500.0,24.349,24.3575,24.332,24.3575,91500.0
2014-11-13 11:20:00,28.67,28.68,28.66,28.66,34500.0,24.349,24.3575,24.3405,24.3405,34500.0
2014-11-13 11:30:00,28.65,28.65,28.59,28.6,28000.0,24.332,24.332,24.2811,24.2896,28000.0
2014-11-13 11:40:00,28.58,28.6,28.57,28.6,79500.0,24.2726,24.2896,24.2641,24.2896,79500.0
2014-11-13 11:50:00,28.6,28.63,28.6,28.63,54500.0,24.2896,24.315,24.2896,24.315,54500.0
2014-11-13 12:00:00,28.63,28.64,28.6,28.63,120500.0,24.315,24.3235,24.2896,24.315,120500.0
2014-11-13 12:10:00,28.64,28.65,28.63,28.64,22500.0,24.3235,24.332,24.315,24.3235,22500.0
2014-11-13 12:20:00,28.64,28.66,28.64,28.66,31000.0,24.3235,24.3405,24.3235,24.3405,31000.0
2014-11-13 12:30:00,28.65,28.67,28.65,28.66,39000.0,24.332,24.349,24.332,24.3405,39000.0
2014-11-13 12:40:00,28.66,28.66,28.64,28.65,41500.0,24.3405,24.3405,24.3235,24.332,41500.0
2014-11-13 12:50:00,28.66,28.66,28.64,28.64,19500.0,24.3405,24.3405,24.3235,24.3235,19500.0
2014-11-13 13:00:00,28.64,28.65,28.61,28.61,47500.0,24.3235,24.332,24.2981,24.2981,47500.0
2014-11-13 13:10:00,28.61,28.62,28.6,28.61,17500.0,24.2981,24.3065,24.2896,24.2981,17500.0
2014-11-13 13:20:00,28.6,28.6,28.57,28.58,39000.0,24.2896,24.2896,24.2641,24.2726,39000.0
2014-11-13 13:30:00,28.58,28.58,28.54,28.56,50500.0,24.2726,24.2726,24.2386,24.2556,50500.0
2014-11-13 13:40:00,28.55,28.56,28.55,28.56,59000.0,24.2471,24.2556,24.2471,24.2556,59000.0
2014-11-13 13:50:00,28.56,28.59,28.56,28.57,54500.0,24.2556,24.2811,24.2556,24.2641,54500.0
2014-11-13 14:00:00,28.57,28.58,28.57,28.58,71500.0,24.2641,24.2726,24.2641,24.2726,71500.0
2014-11-13 14:10:00,28.57,28.57,28.52,28.54,28000.0,24.2641,24.2641,24.2216,24.2386,28000.0
2014-11-13 14:20:00,28.54,28.55,28.53,28.55,33000.0,24.2386,24.2471,24.2301,24.2471,33000.0
2014-11-13 14:30:00,28.55,28.56,28.54,28.55,43500.0,24.2471,24.2556,24.2386,24.2471,43500.0
2014-11-13 14:40:00,28.55,28.59,28.55,28.58,59000.0,24.2471,24.2811,24.2471,24.2726,59000.0
2014-11-13 14:50:00,28.58,28.58,28.56,28.56,26500.0,24.2726,24.2726,24.2556,24.2556,26500.0
2014-11-13 15:00:00,28.56,28.59,28.56,28.59,22000.0,24.2556,24.2811,24.2556,24.2811,22000.0
2014-11-13 15:10:00,28.58,28.59,28.57,28.57,22500.0,24.2726,24.2811,24.2641,24.2641,22500.0
2014-11-13 15:20:00,28.58,28.58,28.54,28.55,20500.0,24.2726,24.2726,24.2386,24.2471,20500.0
2014-11-13 15:30:00,28.54,28.61,28.53,28.59,259500.0,24.2386,24.2981,24.2301,24.2811,259500.0
2014-11-13 15:40:00,28.6,28.64,28.6,28.61,49000.0,24.2896,24.3235,24.2896,24.2981,49000.0
2014-11-13 15:50:00,28.61,28.62,28.59,28.61,246500.0,24.2981,24.3065,24.2811,24.2981,246500.0
2014-11-14 09:30:00,28.6,28.64,28.6,28.62,163000.0,24.2896,24.3235,24.2896,24.3065,163000.0
2014-11-14 09:40:00,28.61,28.62,28.55,28.55,153000.0,24.2981,24.3065,24.2471,24.2471,153000.0
2014-11-14 09:50:00,28.55,28.64,28.55,28.62,73500.0,24.2471,24.3235,24.2471,24.3065,73500.0
2014-11-14 10:00:00,28.63,28.71,28.63,28.7,96000.0,24.315,24.383,24.315,24.3745,96000.0
2014-11-14 10:10:00,28.71,28.71,28.67,28.69,66000.0,24.383,24.383,24.349,24.366,66000.0
2014-11-14 10:20:00,28.69,28.71,28.65,28.67,610000.0,24.366,24.383,24.332,24.349,610000.0
2014-11-14 10:30:00,28.66,28.67,28.63,28.66,171500.0,24.3405,24.349,24.315,24.3405,171500.0
2014-11-14 10:40:00,28.66,28.7,28.66,28.69,84000.0,24.3405,24.3745,24.3405,24.366,84000.0
2014-11-14 10:50:00,28.68,28.7,28.68,28.69,206000.0,24.3575,24.3745,24.3575,24.366,206000.0
2014-11-14 11:00:00,28.69,28.71,28.69,28.69,309000.0,24.366,24.383,24.366,24.366,309000.0
2014-11-14 11:10:00,28.68,28.69,28.66,28.68,90500.0,24.3575,24.366,24.3405,24.3575,90500.0
2014-11-14 11:20:00,28.68,28.7,28.67,28.67,75000.0,24.3575,24.3745,24.349,24.349,75000.0
2014-11-14 11:30:00,28.67,28.67,28.64,28.66,54500.0,24.349,24.349,24.3235,24.3405,54500.0
2014-11-14 11:40:00,28.65,28.66,28.63,28.63,73000.0,24.332,24.3405,24.315,24.315,73000.0
2014-11-14 11:50:00,28.63,28.64,28.63,28.64,69500.0,24.315,24.3235,24.315,24.3235,69500.0
2014-11-14 12:00:00,28.65,28.65,28.63,28.63,68500.0,24.332,24.332,24.315,24.315,68500.0
2014-11-14 12:10:00,28.63,28.64,28.62,28.63,39000.0,24.315,24.3235,24.3065,24.315,39000.0
2014-11-14 12:20:00,28.62,28.63,28.62,28.63,15000.0,24.3065,24.315,24.3065,24.315,15000.0
2014-11-14 12:30:00,28.63,28.64,28.62,28.63,44000.0,24.315,24.3235,24.3065,24.315,44000.0
2014-11-14 12:40:00,28.64,28.64,28.62,28.63,17000.0,24.3235,24.3235,24.3065,24.315,17000.0
2014-11-14 12:50:00,28.62,28.63,28.61,28.61,37500.0,24.3065,24.315,24.2981,24.2981,37500.0
2014-11-14 13:00:00,28.61,28.61,28.6,28.6,88000.0,24.2981,24.2981,24.2896,24.2896,88000.0
2014-11-14 13:10:00,28.6,28.61,28.59,28.6,54500.0,24.2896,24.2981,24.2811,24.2896,54500.0
2014-11-14 13:20:00,28.6,28.6,28.58,28.59,48000.0,24.2896,24.2896,24.2726,24.2811,48000.0
2014-11-14 13:30:00,28.59,28.6,28.58,28.59,121500.0,24.2811,24.2896,24.2726,24.2811,121500.0
2014-11-14 13:40:00,28.6,28.6,28.6,28.6,67500.0,24.2896,24.2896,24.2896,24.2896,67500.0
2014-11-14 13:50:00,28.6,28.6,28.58,28.58,208000.0,24.2896,24.2896,24.2726,24.2726,208000.0
2014-11-14 14:00:00,28.57,28.58,28.57,28.58,57000.0,24.2641,24.2726,24.2641,24.2726,57000.0
2014-11-14 14:10:00,28.58,28.6,28.58,28.6,36500.0,24.2726,24.2896,24.2726,24.2896,36500.0
2014-11-14 14:20:00,28.6,28.6,28.59,28.6,23000.0,24.2896,24.2896,24.2811,24.2896,23000.0
2014-11-14 14:30:00,28.6,28.6,28.59,28.6,47000.0,24.2896,24.2896,24.2811,24.2896,47000.0
2014-11-14 14:40:00,28.6,28.61,28.6,28.6,43500.0,24.2896,24.2981,24.2896,24.2896,43500.0
2014-11-14 14:50:00,28.6,28.6,28.59,28.59,69500.0,24.2896,24.2896,24.2811,24.2811,69500.0
2014-11-14 15:00:00,28.6,28.6,28.59,28.59,98500.0,24.2896,24.2896,24.2811,24.2811,98500.0
2014-11-14 15:10:00,28.59,28.6,28.58,28.59,47500.0,24.2811,24.2896,24.2726,24.2811,47500.0
2014-11-14 15:20:00,28.59,28.6,28.59,28.6,114500.0,24.2811,24.2896,24.2811,24.2896,114500.0
2014-11-14 15:30:00,28.59,28.61,28.59,28.6,31500.0,24.2811,24.2981,24.2811,24.2896,31500.0
2014-11-14 15:40:00,28.6,28.61,28.6,28.6,36500.0,24.2896,24.2981,24.2896,24.2896,36500.0
2014-11-14 15:50:00,28.59,28.6,28.58,28.6,108000.0,24.2811,24.2896,24.2726,24.2896,108000.0
2014-11-17 09:30:00,28.55,28.61,28.51,28.58,233000.0,24.2471,24.2981,24.2131,24.2726,233000.0
2014-11-17 09:40:00,28.59,28.61,28.57,28.61,41000.0,24.2811,24.2981,24.2641,24.2981,41000.0
2014-11-17 09:50:00,28.6,28.61,28.54,28.56,64500.0,24.2896,24.2981,24.2386,24.2556,64500.0
2014-11-17 10:00:00,28.57,28.58,28.5,28.52,60000.0,24.2641,24.2726,24.2046,24.2216,60000.0
2014-11-17 10:10:00,28.5,28.55,28.49,28.54,67500.0,24.2046,24.2471,24.1961,24.2386,67500.0
2014-11-17 10:20:00,28.54,28.59,28.52,28.58,62000.0,24.2386,24.2811,24.2216,24.2726,62000.0
2014-11-17 10:30:00,28.58,28.58,28.56,28.56,71500.0,24.2726,24.2726,24.2556,24.2556,71500.0
2014-11-17 10:40:00,28.56,28.57,28.53,28.54,38500.0,24.2556,24.2641,24.2301,24.2386,38500.0
2014-11-17 10:50:00,28.52,28.56,28.52,28.55,36000.0,24.2216,24.2556,24.2216,24.2471,36000.0
2014-11-17 11:00:00,28.56,28.56,28.53,28.54,358000.0,24.2556,24.2556,24.2301,24.2386,358000.0
2014-11-17 11:10:00,28.54,28.55,28.52,28.55,49500.0,24.2386,24.2471,24.2216,24.2471,49500.0
2014-11-17 11:20:00,28.57,28.57,28.51,28.52,35000.0,24.2641,24.2641,24.2131,24.2216,35000.0
2014-11-17 11:30:00,28.51,28.52,28.5,28.51,29500.0,24.2131,24.2216,24.2046,24.2131,29500.0
2014-11-17 11:40:00,28.51,28.53,28.51,28.53,22000.0,24.2131,24.2301,24.2131,24.2301,22000.0
2014-11-17 11:50:00,28.52,28.54,28.51,28.53,53500.0,24.2216,24.2386,24.2131,24.2301,53500.0
2014-11-17 12:00:00,28.55,28.55,28.52,28.53,115000.0,24.2471,24.2471,24.2216,24.2301,115000.0
2014-11-17 12:10:00,28.54,28.56,28.54,28.55,26500.0,24.2386,24.2556,24.2386,24.2471,26500.0
2014-11-17 12:20:00,28.54,28.56,28.54,28.56,19500.0,24.2386,24.2556,24.2386,24.2556,19500.0
2014-11-17 12:30:00,28.56,28.57,28.56,28.57,24500.0,24.2556,24.2641,24.2556,24.2641,24500.0
2014-11-17 12:40:00,28.58,28.6,28.58,28.59,28000.0,24.2726,24.2896,24.2726,24.2811,28000.0
2014-11-17 12:50:00,28.59,28.59,28.58,28.58,45000.0,24.2811,24.2811,24.2726,24.2726,45000.0
2014-11-17 13:00:00,28.58,28.59,28.57,28.59,37500.0,24.2726,24.2811,24.2641,24.2811,37500.0
2014-11-17 13:10:00,28.59,28.61,28.58,28.61,61500.0,24.2811,24.2981,24.2726,24.2981,61500.0
2014-11-17 13:20:00,28.6,28.63,28.6,28.61,71500.0,24.2896,24.315,24.2896,24.2981,71500.0
2014-11-17 13:30:00,28.61,28.61,28.59,28.59,44000.0,24.2981,24.2981,24.2811,24.2811,44000.0
2014-11-17 13:40:00,28.6,28.61,28.57,28.57,34500.0,24.2896,24.2981,24.2641,24.2641,34500.0
2014-11-17 13:50:00,28.57,28.59,28.57,28.59,42000.0,24.2641,24.2811,24.2641,24.2811,42000.0
2014-11-17 14:00:00,28.59,28.61,28.58,28.59,263500.0,24.2811,24.2981,24.2726,24.2811,263500.0
2014-11-17 14:10:00,28.6,28.61,28.6,28.61,576500.0,24.2896,24.2981,24.2896,24.2981,576500.0
2014-11-17 14:20:00,28.61,28.61,28.6,28.6,53500.0,24.2981,24.2981,24.2896,24.2896,53500.0
2014-11-17 14:30:00,28.6,28.61,28.59,28.6,107500.0,24.2896,24.2981,24.2811,24.2896,107500.0
2014-11-17 14:40:00,28.61,28.61,28.59,28.59,78500.0,24.2981,24.2981,24.2811,24.2811,78500.0
2014-11-17 14:50:00,28.59,28.6,28.59,28.59,94500.0,24.2811,24.2896,24.2811,24.2811,94500.0
2014-11-17 15:00:00,28.59,28.59,28.57,28.58,44500.0,24.2811,24.2811,24.2641,24.2726,44500.0
2014-11-17 15:10:00,28.58,28.58,28.56,28.56,46500.0,24.2726,24.2726,24.2556,24.2556,46500.0
2014-11-17 15:20:00,28.56,28.57,28.55,28.56,146000.0,24.2556,24.2641,24.2471,24.2556,146000.0
2014-11-17 15:30:00,28.56,28.57,28.54,28.56,164500.0,24.2556,24.2641,24.2386,24.2556,164500.0
2014-11-17 15:40:00,28.57,28.57,28.55,28.55,95500.0,24.2641,24.2641,24.2471,24.2471,95500.0
2014-11-17 15:50:00,28.55,28.57,28.55,28.55,332000.0,24.2471,24.2641,24.2471,24.2471,332000.0
2014-11-18 09:30:00,28.59,28.7,28.58,28.67,172000.0,24.2811,24.3745,24.2726,24.349,172000.0
2014-11-18 09:40:00,28.68,28.73,28.67,28.72,124000.0,24.3575,24.4,24.349,24.3915,124000.0
2014-11-18 09:50:00,28.74,28.75,28.72,28.74,82500.0,24.4085,24.417,24.3915,24.4085,82500.0
2014-11-18 10:00:00,28.74,28.77,28.73,28.75,36000.0,24.4085,24.4339,24.4,24.417,36000.0
2014-11-18 10:10:00,28.75,28.78,28.73,28.75,34500.0,24.417,24.4424,24.4,24.417,34500.0
2014-11-18 10:20:00,28.75,28.75,28.72,28.72,60500.0,24.417,24.417,24.3915,24.3915,60500.0
2014-11-18 10:30:00,28.72,28.74,28.69,28.7,37000.0,24.3915,24.4085,24.366,24.3745,37000.0
2014-11-18 10:40:00,28.71,28.74,28.71,28.74,25500.0,24.383,24.4085,24.383,24.4085,25500.0
2014-11-18 10:50:00,28.74,28.74,28.72,28.73,111500.0,24.4085,24.4085,24.3915,24.4,111500.0
2014-11-18 11:00:00,28.73,28.74,28.72,28.73,22000.0,24.4,24.4085,24.3915,24.4,22000.0
2014-11-18 11:10:00,28.73,28.75,28.72,28.75,34000.0,24.4,24.417,24.3915,24.417,34000.0
2014-11-18 11:20:00,28.75,28.75,28.72,28.73,60000.0,24.417,24.417,24.3915,24.4,60000.0
2014-11-18 11:30:00,28.73,28.75,28.73,28.75,56500.0,24.4,24.417,24.4,24.417,56500.0
2014-11-18 11:40:00,28.74,28.75,28.74,28.74,46000.0,24.4085,24.417,24.4085,24.4085,46000.0
2014-11-18 11:50:00,28.75,28.75,28.74,28.75,325000.0,24.417,24.417,24.4085,24.417,325000.0
2014-11-18 12:00:00,28.75,28.76,28.73,28.76,116500.0,24.417,24.4254,24.4,24.4254,116500.0
2014-11-18 12:10:00,28.76,28.78,28.76,28.77,42000.0,24.4254,24.4424,24.4254,24.4339,42000.0
2014-11-18 12:20:00,28.77,28.77,28.76,28.76,152500.0,24.4339,24.4339,24.4254,24.4254,152500.0
2014-11-18 12:30:00,28.76,28.78,28.76,28.78,615500.0,24.4254,24.4424,24.4254,24.4424,615500.0
2014-11-18 12:40:00,28.78,28.8,28.78,28.79,59000.0,24.4424,24.4594,24.4424,24.4509,59000.0
2014-11-18 12:50:00,28.78,28.8,28.77,28.79,68000.0,24.4424,24.4594,24.4339,24.4509,68000.0
2014-11-18 13:00:00,28.79,28.8,28.79,28.79,18500.0,24.4509,24.4594,24.4509,24.4509,18500.0
2014-11-18 13:10:00,28.8,28.8,28.78,28.78,45000.0,24.4594,24.4594,24.4424,24.4424,45000.0
2014-11-18 13:20:00,28.78,28.8,28.78,28.79,139000.0,24.4424,24.4594,24.4424,24.4509,139000.0
2014-11-18 13:30:00,28.79,28.79,28.77,28.77,247000.0,24.4509,24.4509,24.4339,24.4339,247000.0
2014-11-18 13:40:00,28.77,28.78,28.77,28.77,209000.0,24.4339,24.4424,24.4339,24.4339,209000.0
2014-11-18 13:50:00,28.77,28.79,28.77,28.79,770000.0,24.4339,24.4509,24.4339,24.4509,770000.0
2014-11-18 14:00:00,28.79,28.81,28.78,28.81,277500.0,24.4509,24.4679,24.4424,24.4679,277500.0
2014-11-18 14:10:00,28.81,28.81,28.8,28.81,630000.0,24.4679,24.4679,24.4594,24.4679,630000.0
2014-11-18 14:20:00,28.81,28.82,28.8,28.8,403500.0,24.4679,24.4764,24.4594,24.4594,403500.0
2014-11-18 14:30:00,28.8,28.81,28.8,28.8,491500.0,24.4594,24.4679,24.4594,24.4594,491500.0
2014-11-18 14:40:00,28.8,28.8,28.79,28.8,244000.0,24.4594,24.4594,24.4509,24.4594,244000.0
2014-11-18 14:50:00,28.8,28.8,28.78,28.78,238000.0,24.4594,24.4594,24.4424,24.4424,238000.0
2014-11-18 15:00:00,28.78,28.79,28.78,28.78,197000.0,24.4424,24.4509,24.4424,24.4424,197000.0
2014-11-18 15:10:00,28.78,28.78,28.76,28.76,613500.0,24.4424,24.4424,24.4254,24.4254,613500.0
2014-11-18 15:20:00,28.77,28.77,28.75,28.76,1153000.0,24.4339,24.4339,24.417,24.4254,1153000.0
2014-11-18 15:30:00,28.76,28.76,28.74,28.75,1469500.0,24.4254,24.4254,24.4085,24.417,1469500.0
2014-11-18 15:40:00,28.74,28.77,28.73,28.73,476500.0,24.4085,24.4339,24.4,24.4,476500.0
2014-11-18 15:50:00,28.73,28.73,28.7,28.71,317500.0,24.4,24.4,24.3745,24.383,317500.0
2014-11-19 09:30:00,28.67,28.67,28.5,28.57,785000.0,24.349,24.349,24.2046,24.2641,785000.0
2014-11-19 09:40:00,28.57,28.62,28.55,28.59,103000.0,24.2641,24.3065,24.2471,24.2811,103000.0
2014-11-19 09:50:00,28.59,28.63,28.59,28.61,89000.0,24.2811,24.315,24.2811,24.2981,89000.0
2014-11-19 10:00:00,28.59,28.61,28.57,28.6,124000.0,24.2811,24.2981,24.2641,24.2896,124000.0
2014-11-19 10:10:00,28.59,28.61,28.57,28.6,22500.0,24.2811,24.2981,24.2641,24.2896,22500.0
2014-11-19 10:20:00,28.59,28.6,28.57,28.57,86500.0,24.2811,24.2896,24.2641,24.2641,86500.0
2014-11-19 10:30:00,28.58,28.6,28.51,28.52,206000.0,24.2726,24.2896,24.2131,24.2216,206000.0
2014-11-19 10:40:00,28.52,28.52,28.49,28.49,56500.0,24.2216,24.2216,24.1961,24.1961,56500.0
2014-11-19 10:50:00,28.49,28.51,28.48,28.48,56500.0,24.1961,24.2131,24.1876,24.1876,56500.0
2014-11-19 11:00:00,28.46,28.48,28.44,28.47,51000.0,24.1707,24.1876,24.1537,24.1792,51000.0
2014-11-19 11:10:00,28.48,28.5,28.47,28.5,39500.0,24.1876,24.2046,24.1792,24.2046,39500.0
2014-11-19 11:20:00,28.48,28.5,28.48,28.49,58500.0,24.1876,24.2046,24.1876,24.1961,58500.0
2014-11-19 11:30:00,28.49,28.51,28.49,28.49,38000.0,24.1961,24.2131,24.1961,24.1961,38000.0
2014-11-19 11:40:00,28.49,28.55,28.49,28.53,41500.0,24.1961,24.2471,24.1961,24.2301,41500.0
2014-11-19 11:50:00,28.54,28.55,28.53,28.54,79500.0,24.2386,24.2471,24.2301,24.2386,79500.0
2014-11-19 12:00:00,28.54,28.58,28.54,28.58,47000.0,24.2386,24.2726,24.2386,24.2726,47000.0
2014-11-19 12:10:00,28.58,28.6,28.57,28.6,61000.0,24.2726,24.2896,24.2641,24.2896,61000.0
2014-11-19 12:20:00,28.6,28.6,28.59,28.6,52500.0,24.2896,24.2896,24.2811,24.2896,52500.0
2014-11-19 12:30:00,28.6,28.61,28.58,28.58,85500.0,24.2896,24.2981,24.2726,24.2726,85500.0
2014-11-19 12:40:00,28.58,28.6,28.58,28.59,43000.0,24.2726,24.2896,24.2726,24.2811,43000.0
2014-11-19 12:50:00,28.59,28.63,28.59,28.63,57500.0,24.2811,24.315,24.2811,24.315,57500.0
2014-11-19 13:00:00,28.63,28.64,28.6,28.62,101000.0,24.315,24.3235,24.2896,24.3065,101000.0
2014-11-19 13:10:00,28.62,28.63,28.62,28.63,19500.0,24.3065,24.315,24.3065,24.315,19500.0
2014-11-19 13:20:00,28.64,28.65,28.63,28.63,59500.0,24.3235,24.332,24.315,24.315,59500.0
2014-11-19 13:30:00,28.63,28.63,28.62,28.63,32000.0,24.315,24.315,24.3065,24.315,32000.0
2014-11-19 13:40:00,28.63,28.64,28.61,28.61,38500.0,24.315,24.3235,24.2981,24.2981,38500.0
2014-11-19 13:50:00,28.61,28.64,28.61,28.63,30500.0,24.2981,24.3235,24.2981,24.315,30500.0
2014-11-19 14:00:00,28.63,28.67,28.62,28.65,108500.0,24.315,24.349,24.3065,24.332,108500.0
2014-11-19 14:10:00,28.65,28.67,28.64,28.67,67500.0,24.332,24.349,24.3235,24.349,67500.0
2014-11-19 14:20:00,28.66,28.66,28.6,28.62,68500.0,24.3405,24.3405,24.2896,24.3065,68500.0
2014-11-19 14:30:00,28.62,28.64,28.58,28.61,114000.0,24.3065,24.3235,24.2726,24.2981,114000.0
2014-11-19 14:40:00,28.61,28.61,28.56,28.57,142500.0,24.2981,24.2981,24.2556,24.2641,142500.0
2014-11-19 14:50:00,28.57,28.6,28.57,28.59,204000.0,24.2641,24.2896,24.2641,24.2811,204000.0
2014-11-19 15:00:00,28.59,28.59,28.58,28.58,79500.0,24.2811,24.2811,24.2726,24.2726,79500.0
2014-11-19 15:10:00,28.58,28.62,28.58,28.62,42000.0,24.2726,24.3065,24.2726,24.3065,42000.0
2014-11-19 15:20:00,28.62,28.63,28.6,28.6,32000.0,24.3065,24.315,24.2896,24.2896,32000.0
2014-11-19 15:30:00,28.6,28.61,28.59,28.59,132000.0,24.2896,24.2981,24.2811,24.2811,132000.0
2014-11-19 15:40:00,28.59,28.6,28.56,28.59,100000.0,24.2811,24.2896,24.2556,24.2811,100000.0
2014-11-19 15:50:00,28.6,28.61,28.59,28.6,258000.0,24.2896,24.2981,24.2811,24.2896,258000.0
2014-11-20 09:30:00,28.48,28.55,28.48,28.52,165500.0,24.1876,24.2471,24.1876,24.2216,165500.0
2014-11-20 09:40:00,28.54,28.59,28.54,28.58,63500.0,24.2386,24.2811,24.2386,24.2726,63500.0
2014-11-20 09:50:00,28.58,28.62,28.58,28.6,62000.0,24.2726,24.3065,24.2726,24.2896,62000.0
2014-11-20 10:00:00,28.62,28.66,28.62,28.65,57000.0,24.3065,24.3405,24.3065,24.332,57000.0
2014-11-20 10:10:00,28.64,28.66,28.62,28.63,82000.0,24.3235,24.3405,24.3065,24.315,82000.0
2014-11-20 10:20:00,28.63,28.66,28.62,28.65,45000.0,24.315,24.3405,24.3065,24.332,45000.0
2014-11-20 10:30:00,28.66,28.7,28.66,28.69,72500.0,24.3405,24.3745,24.3405,24.366,72500.0
2014-11-20 10:40:00,28.69,28.72,28.69,28.69,291000.0,24.366,24.3915,24.366,24.366,291000.0
2014-11-20 10:50:00,28.69,28.7,28.68,28.68,28000.0,24.366,24.3745,24.3575,24.3575,28000.0
2014-11-20 11:00:00,28.69,28.71,28.69,28.7,45000.0,24.366,24.383,24.366,24.3745,45000.0
2014-11-20 11:10:00,28.7,28.72,28.7,28.72,181500.0,24.3745,24.3915,24.3745,24.3915,181500.0
2014-11-20 11:20:00,28.72,28.74,28.72,28.74,15500.0,24.3915,24.4085,24.3915,24.4085,15500.0
2014-11-20 11:30:00,28.74,28.74,28.73,28.73,34000.0,24.4085,24.4085,24.4,24.4,34000.0
2014-11-20 11:40:00,28.74,28.74,28.73,28.73,50500.0,24.4085,24.4085,24.4,24.4,50500.0
2014-11-20 11:50:00,28.74,28.74,28.72,28.73,26500.0,24.4085,24.4085,24.3915,24.4,26500.0
2014-11-20 12:00:00,28.73,28.73,28.72,28.72,68000.0,24.4,24.4,24.3915,24.3915,68000.0
2014-11-20 12:10:00,28.73,28.73,28.73,28.73,20500.0,24.4,24.4,24.4,24.4,20500.0
2014-11-20 12:20:00,28.72,28.74,28.72,28.73,69500.0,24.3915,24.4085,24.3915,24.4,69500.0
2014-11-20 12:30:00,28.74,28.75,28.73,28.74,61000.0,24.4085,24.417,24.4,24.4085,61000.0
2014-11-20 12:40:00,28.74,28.74,28.71,28.72,48000.0,24.4085,24.4085,24.383,24.3915,48000.0
2014-11-20 12:50:00,28.72,28.73,28.71,28.72,101000.0,24.3915,24.4,24.383,24.3915,101000.0
2014-11-20 13:00:00,28.72,28.73,28.72,28.72,56000.0,24.3915,24.4,24.3915,24.3915,56000.0
2014-11-20 13:10:00,28.72,28.72,28.7,28.71,19500.0,24.3915,24.3915,24.3745,24.383,19500.0
2014-11-20 13:20:00,28.71,28.71,28.71,28.71,23500.0,24.383,24.383,24.383,24.383,23500.0
2014-11-20 13:30:00,28.72,28.72,28.71,28.71,44500.0,24.3915,24.3915,24.383,24.383,44500.0
2014-11-20 13:40:00,28.71,28.71,28.7,28.71,50000.0,24.383,24.383,24.3745,24.383,50000.0
2014-11-20 13:50:00,28.71,28.72,28.7,28.72,85500.0,24.383,24.3915,24.3745,24.3915,85500.0
2014-11-20 14:00:00,28.72,28.73,28.72,28.73,54000.0,24.3915,24.4,24.3915,24.4,54000.0
2014-11-20 14:10:00,28.73,28.74,28.73,28.73,38000.0,24.4,24.4085,24.4,24.4,38000.0
2014-11-20 14:20:00,28.73,28.74,28.73,28.73,58000.0,24.4,24.4085,24.4,24.4,58000.0
2014-11-20 14:30:00,28.73,28.73,28.71,28.71,64500.0,24.4,24.4,24.383,24.383,64500.0
2014-11-20 14:40:00,28.72,28.73,28.71,28.72,186000.0,24.3915,24.4,24.383,24.3915,186000.0
2014-11-20 14:50:00,28.71,28.72,28.69,28.7,212000.0,24.383,24.3915,24.366,24.3745,212000.0
2014-11-20 15:00:00,28.69,28.7,28.68,28.7,169000.0,24.366,24.3745,24.3575,24.3745,169000.0
2014-11-20 15:10:00,28.7,28.7,28.69,28.69,50500.0,24.3745,24.3745,24.366,24.366,50500.0
2014-11-20 15:20:00,28.69,28.71,28.69,28.71,68000.0,24.366,24.383,24.366,24.383,68000.0
2014-11-20 15:30:00,28.71,28.73,28.7,28.73,178500.0,24.383,24.4,24.3745,24.4,178500.0
2014-11-20 15:40:00,28.73,28.74,28.72,28.73,108000.0,24.4,24.4085,24.3915,24.4,108000.0
2014-11-20 15:50:00,28.74,28.75,28.72,28.74,709000.0,24.4085,24.417,24.3915,24.4085,709000.0
2014-11-21 09:30:00,29.1,29.11,28.98,29.0,469500.0,24.7142,24.7227,24.6123,24.6293,469500.0
2014-11-21 09:40:00,29.0,29.0,28.96,29.0,173000.0,24.6293,24.6293,24.5953,24.6293,173000.0
2014-11-21 09:50:00,29.0,29.03,29.0,29.03,75000.0,24.6293,24.6547,24.6293,24.6547,75000.0
2014-11-21 10:00:00,29.04,29.04,29.01,29.02,76500.0,24.6632,24.6632,24.6378,24.6463,76500.0
2014-11-21 10:10:00,29.01,29.04,29.0,29.0,130000.0,24.6378,24.6632,24.6293,24.6293,130000.0
2014-11-21 10:20:00,29.0,29.01,28.99,29.0,150000.0,24.6293,24.6378,24.6208,24.6293,150000.0
2014-11-21 10:30:00,29.01,29.01,28.99,29.0,94500.0,24.6378,24.6378,24.6208,24.6293,94500.0
2014-11-21 10:40:00,29.0,29.0,28.97,28.98,59500.0,24.6293,24.6293,24.6038,24.6123,59500.0
2014-11-21 10:50:00,28.97,28.98,28.94,28.94,86000.0,24.6038,24.6123,24.5783,24.5783,86000.0
2014-11-21 11:00:00,28.94,28.94,28.91,28.93,82000.0,24.5783,24.5783,24.5528,24.5698,82000.0
2014-11-21 11:10:00,28.93,28.95,28.92,28.93,121000.0,24.5698,24.5868,24.5613,24.5698,121000.0
2014-11-21 11:20:00,28.93,28.95,28.93,28.95,96000.0,24.5698,24.5868,24.5698,24.5868,96000.0
2014-11-21 11:30:00,28.95,28.96,28.93,28.93,104000.0,24.5868,24.5953,24.5698,24.5698,104000.0
2014-11-21 11:40:00,28.93,28.95,28.92,28.93,83000.0,24.5698,24.5868,24.5613,24.5698,83000.0
2014-11-21 11:50:00,28.93,28.95,28.92,28.95,69500.0,24.5698,24.5868,24.5613,24.5868,69500.0
2014-11-21 12:00:00,28.94,28.96,28.93,28.94,185500.0,24.5783,24.5953,24.5698,24.5783,185500.0
2014-11-21 12:10:00,28.94,28.95,28.91,28.92,286500.0,24.5783,24.5868,24.5528,24.5613,286500.0
2014-11-21 12:20:00,28.92,28.94,28.91,28.92,62000.0,24.5613,24.5783,24.5528,24.5613,62000.0
2014-11-21 12:30:00,28.92,28.93,28.91,28.93,100500.0,24.5613,24.5698,24.5528,24.5698,100500.0
2014-11-21 12:40:00,28.93,28.94,28.93,28.93,36000.0,24.5698,24.5783,24.5698,24.5698,36000.0
2014-11-21 12:50:00,28.94,28.94,28.91,28.92,27500.0,24.5783,24.5783,24.5528,24.5613,27500.0
2014-11-21 13:00:00,28.93,28.93,28.9,28.9,54000.0,24.5698,24.5698,24.5443,24.5443,54000.0
2014-11-21 13:10:00,28.91,28.91,28.89,28.89,21000.0,24.5528,24.5528,24.5359,24.5359,21000.0
2014-11-21 13:20:00,28.89,28.89,28.85,28.86,37500.0,24.5359,24.5359,24.5019,24.5104,37500.0
2014-11-21 13:30:00,28.85,28.87,28.84,28.87,89500.0,24.5019,24.5189,24.4934,24.5189,89500.0
2014-11-21 13:40:00,28.87,28.88,28.86,28.87,104500.0,24.5189,24.5274,24.5104,24.5189,104500.0
2014-11-21 13:50:00,28.87,28.89,28.86,28.87,33000.0,24.5189,24.5359,24.5104,24.5189,33000.0
2014-11-21 14:00:00,28.87,28.89,28.87,28.87,103500.0,24.5189,24.5359,24.5189,24.5189,103500.0
2014-11-21 14:10:00,28.88,28.89,28.85,28.86,79500.0,24.5274,24.5359,24.5019,24.5104,79500.0
2014-11-21 14:20:00,28.85,28.85,28.82,28.83,59500.0,24.5019,24.5019,24.4764,24.4849,59500.0
2014-11-21 14:30:00,28.8,28.83,28.8,28.81,104500.0,24.4594,24.4849,24.4594,24.4679,104500.0
2014-11-21 14:40:00,28.82,28.85,28.82,28.85,78500.0,24.4764,24.5019,24.4764,24.5019,78500.0
2014-11-21 14:50:00,28.85,28.87,28.85,28.86,47500.0,24.5019,24.5189,24.5019,24.5104,47500.0
2014-11-21 15:00:00,28.86,28.87,28.86,28.86,50000.0,24.5104,24.5189,24.5104,24.5104,50000.0
2014-11-21 15:10:00,28.87,28.88,28.86,28.88,93000.0,24.5189,24.5274,24.5104,24.5274,93000.0
2014-11-21 15:20:00,28.87,28.89,28.87,28.89,263000.0,24.5189,24.5359,24.5189,24.5359,263000.0
2014-11-21 15:30:00,28.89,28.91,28.89,28.9,326000.0,24.5359,24.5528,24.5359,24.5443,326000.0
2014-11-21 15:40:00,28.9,28.9,28.88,28.88,148000.0,24.5443,24.5443,24.5274,24.5274,148000.0
2014-11-21 15:50:00,28.88,28.89,28.85,28.88,328500.0,24.5274,24.5359,24.5019,24.5274,328500.0
2014-11-24 09:30:00,28.93,29.02,28.9,29.0,368000.0,24.5698,24.6463,24.5443,24.6293,368000.0
2014-11-24 09:40:00,29.01,29.01,28.95,28.95,114500.0,24.6378,24.6378,24.5868,24.5868,114500.0
2014-11-24 09:50:00,28.96,28.98,28.94,28.95,84000.0,24.5953,24.6123,24.5783,24.5868,84000.0
2014-11-24 10:00:00,28.95,28.98,28.95,28.98,124500.0,24.5868,24.6123,24.5868,24.6123,124500.0
2014-11-24 10:10:00,28.98,28.99,28.96,28.96,50500.0,24.6123,24.6208,24.5953,24.5953,50500.0
2014-11-24 10:20:00,28.97,28.98,28.95,28.97,10500.0,24.6038,24.6123,24.5868,24.6038,10500.0
2014-11-24 10:30:00,28.98,28.98,28.95,28.96,56000.0,24.6123,24.6123,24.5868,24.5953,56000.0
2014-11-24 10:40:00,28.96,28.98,28.96,28.96,66000.0,24.5953,24.6123,24.5953,24.5953,66000.0
2014-11-24 10:50:00,28.95,28.97,28.95,28.96,13500.0,24.5868,24.6038,24.5868,24.5953,13500.0
2014-11-24 11:00:00,28.97,28.98,28.96,28.96,34500.0,24.6038,24.6123,24.5953,24.5953,34500.0
2014-11-24 11:10:00,28.97,28.98,28.96,28.96,38000.0,24.6038,24.6123,24.5953,24.5953,38000.0
2014-11-24 11:20:00,28.95,28.97,28.95,28.96,58500.0,24.5868,24.6038,24.5868,24.5953,58500.0
2014-11-24 11:30:00,28.96,28.98,28.96,28.97,149000.0,24.5953,24.6123,24.5953,24.6038,149000.0
2014-11-24 11:40:00,28.97,28.98,28.97,28.98,23500.0,24.6038,24.6123,24.6038,24.6123,23500.0
2014-11-24 11:50:00,28.98,28.98,28.97,28.98,19000.0,24.6123,24.6123,24.6038,24.6123,19000.0
2014-11-24 12:00:00,28.98,29.0,28.98,28.99,45500.0,24.6123,24.6293,24.6123,24.6208,45500.0
2014-11-24 12:10:00,28.99,28.99,28.98,28.98,20000.0,24.6208,24.6208,24.6123,24.6123,20000.0
2014-11-24 12:20:00,28.99,28.99,28.98,28.99,46000.0,24.6208,24.6208,24.6123,24.6208,46000.0
2014-11-24 12:30:00,28.99,28.99,28.98,28.98,22000.0,24.6208,24.6208,24.6123,24.6123,22000.0
2014-11-24 12:40:00,28.98,28.99,28.98,28.99,30000.0,24.6123,24.6208,24.6123,24.6208,30000.0
2014-11-24 12:50:00,28.99,28.99,28.96,28.97,77000.0,24.6208,24.6208,24.5953,24.6038,77000.0
2014-11-24 13:00:00,28.97,28.98,28.96,28.97,16000.0,24.6038,24.6123,24.5953,24.6038,16000.0
2014-11-24 13:10:00,28.97,29.0,28.97,28.99,25500.0,24.6038,24.6293,24.6038,24.6208,25500.0
2014-11-24 13:20:00,28.99,29.0,28.99,29.0,32000.0,24.6208,24.6293,24.6208,24.6293,32000.0
2014-11-24 13:30:00,29.0,29.0,28.99,29.0,58500.0,24.6293,24.6293,24.6208,24.6293,58500.0
2014-11-24 13:40:00,29.0,29.0,28.98,28.99,63000.0,24.6293,24.6293,24.6123,24.6208,63000.0
2014-11-24 13:50:00,28.99,29.0,28.99,28.99,11500.0,24.6208,24.6293,24.6208,24.6208,11500.0
2014-11-24 14:00:00,28.99,29.03,28.99,29.03,124000.0,24.6208,24.6547,24.6208,24.6547,124000.0
2014-11-24 14:10:00,29.03,29.03,29.02,29.02,36500.0,24.6547,24.6547,24.6463,24.6463,36500.0
2014-11-24 14:20:00,29.02,29.03,29.02,29.03,31000.0,24.6463,24.6547,24.6463,24.6547,31000.0
2014-11-24 14:30:00,29.02,29.03,29.01,29.02,129500.0,24.6463,24.6547,24.6378,24.6463,129500.0
2014-11-24 14:40:00,29.02,29.04,29.01,29.04,64000.0,24.6463,24.6632,24.6378,24.6632,64000.0
2014-11-24 14:50:00,29.03,29.03,29.01,29.02,58500.0,24.6547,24.6547,24.6378,24.6463,58500.0
2014-11-24 15:00:00,29.02,29.03,29.02,29.03,84500.0,24.6463,24.6547,24.6463,24.6547,84500.0
2014-11-24 15:10:00,29.03,29.03,29.02,29.02,762000.0,24.6547,24.6547,24.6463,24.6463,762000.0
2014-11-24 15:20:00,29.02,29.03,29.01,29.03,136500.0,24.6463,24.6547,24.6378,24.6547,136500.0
2014-11-24 15:30:00,29.03,29.04,29.03,29.04,93500.0,24.6547,24.6632,24.6547,24.6632,93500.0
2014-11-24 15:40:00,29.04,29.05,29.04,29.05,583500.0,24.6632,24.6717,24.6632,24.6717,583500.0
2014-11-24 15:50:00,29.05,29.07,29.05,29.07,252000.0,24.6717,24.6887,24.6717,24.6887,252000.0
2014-11-25 09:30:00,29.08,29.18,29.08,29.16,246500.0,24.6972,24.7821,24.6972,24.7652,246500.0
2014-11-25 09:40:00,29.14,29.15,29.12,29.12,38500.0,24.7482,24.7567,24.7312,24.7312,38500.0
2014-11-25 09:50:00,29.13,29.13,29.11,29.12,38000.0,24.7397,24.7397,24.7227,24.7312,38000.0
2014-11-25 10:00:00,29.1,29.12,29.04,29.04,99500.0,24.7142,24.7312,24.6632,24.6632,99500.0
2014-11-25 10:10:00,29.06,29.08,29.02,29.03,96500.0,24.6802,24.6972,24.6463,24.6547,96500.0
2014-11-25 10:20:00,29.02,29.08,29.01,29.07,97500.0,24.6463,24.6972,24.6378,24.6887,97500.0
2014-11-25 10:30:00,29.07,29.08,29.04,29.05,57500.0,24.6887,24.6972,24.6632,24.6717,57500.0
2014-11-25 10:40:00,29.05,29.06,29.02,29.03,95000.0,24.6717,24.6802,24.6463,24.6547,95000.0
2014-11-25 10:50:00,29.02,29.04,29.0,29.01,60500.0,24.6463,24.6632,24.6293,24.6378,60500.0
2014-11-25 11:00:00,28.99,29.01,28.97,28.97,104000.0,24.6208,24.6378,24.6038,24.6038,104000.0
2014-11-25 11:10:00,28.97,28.99,28.96,28.98,44000.0,24.6038,24.6208,24.5953,24.6123,44000.0
2014-11-25 11:20:00,28.99,28.99,28.97,28.98,66000.0,24.6208,24.6208,24.6038,24.6123,66000.0
2014-11-25 11:30:00,28.97,29.02,28.97,29.02,41500.0,24.6038,24.6463,24.6038,24.6463,41500.0
2014-11-25 11:40:00,29.01,29.02,29.0,29.02,44000.0,24.6378,24.6463,24.6293,24.6463,44000.0
2014-11-25 11:50:00,29.01,29.02,29.0,29.01,56500.0,24.6378,24.6463,24.6293,24.6378,56500.0
2014-11-25 12:00:00,29.02,29.04,29.02,29.03,40500.0,24.6463,24.6632,24.6463,24.6547,40500.0
2014-11-25 12:10:00,29.04,29.04,29.02,29.02,68000.0,24.6632,24.6632,24.6463,24.6463,68000.0
2014-11-25 12:20:00,29.02,29.03,29.02,29.03,43500.0,24.6463,24.6547,24.6463,24.6547,43500.0
2014-11-25 12:30:00,29.03,29.06,29.03,29.06,68500.0,24.6547,24.6802,24.6547,24.6802,68500.0
2014-11-25 12:40:00,29.06,29.09,29.06,29.08,42500.0,24.6802,24.7057,24.6802,24.6972,42500.0
2014-11-25 12:50:00,29.08,29.08,29.06,29.07,122000.0,24.6972,24.6972,24.6802,24.6887,122000.0
2014-11-25 13:00:00,29.07,29.08,29.06,29.06,24500.0,24.6887,24.6972,24.6802,24.6802,24500.0
2014-11-25 13:10:00,29.06,29.07,29.06,29.07,36000.0,24.6802,24.6887,24.6802,24.6887,36000.0
2014-11-25 13:20:00,29.07,29.09,29.07,29.08,69000.0,24.6887,24.7057,24.6887,24.6972,69000.0
2014-11-25 13:30:00,29.08,29.08,29.07,29.07,68000.0,24.6972,24.6972,24.6887,24.6887,68000.0
2014-11-25 13:40:00,29.07,29.08,29.07,29.07,88500.0,24.6887,24.6972,24.6887,24.6887,88500.0
2014-11-25 13:50:00,29.08,29.09,29.07,29.08,107000.0,24.6972,24.7057,24.6887,24.6972,107000.0
2014-11-25 14:00:00,29.08,29.08,29.07,29.08,88000.0,24.6972,24.6972,24.6887,24.6972,88000.0
2014-11-25 14:10:00,29.08,29.1,29.08,29.09,333500.0,24.6972,24.7142,24.6972,24.7057,333500.0
2014-11-25 14:20:00,29.09,29.09,29.07,29.08,60000.0,24.7057,24.7057,24.6887,24.6972,60000.0
2014-11-25 14:30:00,29.09,29.1,29.08,29.09,124000.0,24.7057,24.7142,24.6972,24.7057,124000.0
2014-11-25 14:40:00,29.09,29.1,29.06,29.06,127000.0,24.7057,24.7142,24.6802,24.6802,127000.0
2014-11-25 14:50:00,29.06,29.07,29.05,29.06,133500.0,24.6802,24.6887,24.6717,24.6802,133500.0
2014-11-25 15:00:00,29.06,29.08,29.06,29.07,138500.0,24.6802,24.6972,24.6802,24.6887,138500.0
2014-11-25 15:10:00,29.07,29.08,29.06,29.08,65000.0,24.6887,24.6972,24.6802,24.6972,65000.0
2014-11-25 15:20:00,29.08,29.09,29.07,29.09,123000.0,24.6972,24.7057,24.6887,24.7057,123000.0
2014-11-25 15:30:00,29.09,29.09,29.07,29.07,119000.0,24.7057,24.7057,24.6887,24.6887,119000.0
2014-11-25 15:40:00,29.07,29.08,29.06,29.07,202000.0,24.6887,24.6972,24.6802,24.6887,202000.0
2014-11-25 15:50:00,29.07,29.09,29.06,29.09,299500.0,24.6887,24.7057,24.6802,24.7057,299500.0
2014-11-26 09:30:00,29.09,29.11,29.04,29.05,254500.0,24.7057,24.7227,24.6632,24.6717,254500.0
2014-11-26 09:40:00,29.05,29.07,29.03,29.05,84000.0,24.6717,24.6887,24.6547,24.6717,84000.0
2014-11-26 09:50:00,29.04,29.08,29.04,29.07,52000.0,24.6632,24.6972,24.6632,24.6887,52000.0
2014-11-26 10:00:00,29.06,29.09,29.04,29.08,68500.0,24.6802,24.7057,24.6632,24.6972,68500.0
2014-11-26 10:10:00,29.08,29.11,29.08,29.1,30500.0,24.6972,24.7227,24.6972,24.7142,30500.0
2014-11-26 10:20:00,29.1,29.13,29.1,29.11,87000.0,24.7142,24.7397,24.7142,24.7227,87000.0
2014-11-26 10:30:00,29.11,29.12,29.08,29.08,37000.0,24.7227,24.7312,24.6972,24.6972,37000.0
2014-11-26 10:40:00,29.07,29.09,29.07,29.08,36000.0,24.6887,24.7057,24.6887,24.6972,36000.0
2014-11-26 10:50:00,29.08,29.08,29.05,29.06,49500.0,24.6972,24.6972,24.6717,24.6802,49500.0
2014-11-26 11:00:00,29.06,29.06,29.04,29.04,46500.0,24.6802,24.6802,24.6632,24.6632,46500.0
2014-11-26 11:10:00,29.05,29.05,29.03,29.03,30500.0,24.6717,24.6717,24.6547,24.6547,30500.0
2014-11-26 11:20:00,29.04,29.04,29.02,29.04,40500.0,24.6632,24.6632,24.6463,24.6632,40500.0
2014-11-26 11:30:00,29.04,29.05,29.03,29.05,153000.0,24.6632,24.6717,24.6547,24.6717,153000.0
2014-11-26 11:40:00,29.04,29.06,29.04,29.06,71000.0,24.6632,24.6802,24.6632,24.6802,71000.0
2014-11-26 11:50:00,29.06,29.07,29.05,29.06,32000.0,24.6802,24.6887,24.6717,24.6802,32000.0
2014-11-26 12:00:00,29.06,29.08,29.06,29.06,89000.0,24.6802,24.6972,24.6802,24.6802,89000.0
2014-11-26 12:10:00,29.06,29.06,29.05,29.06,14000.0,24.6802,24.6802,24.6717,24.6802,14000.0
2014-11-26 12:20:00,29.06,29.06,29.04,29.05,14500.0,24.6802,24.6802,24.6632,24.6717,14500.0
2014-11-26 12:30:00,29.05,29.06,29.05,29.05,97500.0,24.6717,24.6802,24.6717,24.6717,97500.0
2014-11-26 12:40:00,29.05,29.07,29.05,29.06,105500.0,24.6717,24.6887,24.6717,24.6802,105500.0
2014-11-26 12:50:00,29.06,29.06,29.05,29.06,82000.0,24.6802,24.6802,24.6717,24.6802,82000.0
2014-11-26 13:00:00,29.06,29.07,29.06,29.07,86500.0,24.6802,24.6887,24.6802,24.6887,86500.0
2014-11-26 13:10:00,29.07,29.07,29.06,29.07,79500.0,24.6887,24.6887,24.6802,24.6887,79500.0
2014-11-26 13:20:00,29.07,29.08,29.07,29.07,132500.0,24.6887,24.6972,24.6887,24.6887,132500.0
2014-11-26 13:30:00,29.08,29.08,29.07,29.07,85500.0,24.6972,24.6972,24.6887,24.6887,85500.0
2014-11-26 13:40:00,29.08,29.1,29.07,29.09,135000.0,24.6972,24.7142,24.6887,24.7057,135000.0
2014-11-26 13:50:00,29.09,29.09,29.08,29.08,74000.0,24.7057,24.7057,24.6972,24.6972,74000.0
2014-11-26 14:00:00,29.08,29.09,29.07,29.08,56000.0,24.6972,24.7057,24.6887,24.6972,56000.0
2014-11-26 14:10:00,29.08,29.08,29.06,29.07,122500.0,24.6972,24.6972,24.6802,24.6887,122500.0
2014-11-26 14:20:00,29.07,29.08,29.07,29.07,58500.0,24.6887,24.6972,24.6887,24.6887,58500.0
2014-11-26 14:30:00,29.07,29.08,29.07,29.07,99000.0,24.6887,24.6972,24.6887,24.6887,99000.0
2014-11-26 14:40:00,29.07,29.08,29.07,29.08,29500.0,24.6887,24.6972,24.6887,24.6972,29500.0
2014-11-26 14:50:00,29.08,29.08,29.07,29.08,36500.0,24.6972,24.6972,24.6887,24.6972,36500.0
2014-11-26 15:00:00,29.08,29.08,29.06,29.07,57500.0,24.6972,24.6972,24.6802,24.6887,57500.0
2014-11-26 15:10:00,29.06,29.07,29.06,29.07,22500.0,24.6802,24.6887,24.6802,24.6887,22500.0
2014-11-26 15:20:00,29.07,29.08,29.07,29.07,292000.0,24.6887,24.6972,24.6887,24.6887,292000.0
2014-11-26 15:30:00,29.07,29.07,29.06,29.06,72500.0,24.6887,24.6887,24.6802,24.6802,72500.0
2014-11-26 15:40:00,29.06,29.08,29.06,29.07,64500.0,24.6802,24.6972,24.6802,24.6887,64500.0
2014-11-26 15:50:00,29.07,29.09,29.07,29.08,186000.0,24.6887,24.7057,24.6887,24.6972,186000.0
2014-11-28 09:30:00,29.07,29.08,28.95,28.95,351000.0,24.6887,24.6972,24.5868,24.5868,351000.0
2014-11-28 09:40:00,28.96,28.98,28.92,28.98,42500.0,24.5953,24.6123,24.5613,24.6123,42500.0
2014-11-28 09:50:00,28.96,29.05,28.96,29.05,131500.0,24.5953,24.6717,24.5953,24.6717,131500.0
2014-11-28 10:00:00,29.05,29.05,29.02,29.04,60500.0,24.6717,24.6717,24.6463,24.6632,60500.0
2014-11-28 10:10:00,29.04,29.05,29.03,29.03,45000.0,24.6632,24.6717,24.6547,24.6547,45000.0
2014-11-28 10:20:00,29.03,29.04,29.02,29.03,33000.0,24.6547,24.6632,24.6463,24.6547,33000.0
2014-11-28 10:30:00,29.03,29.04,29.01,29.02,160500.0,24.6547,24.6632,24.6378,24.6463,160500.0
2014-11-28 10:40:00,29.03,29.03,29.02,29.02,82500.0,24.6547,24.6547,24.6463,24.6463,82500.0
2014-11-28 10:50:00,29.02,29.02,29.0,29.01,30000.0,24.6463,24.6463,24.6293,24.6378,30000.0
2014-11-28 11:00:00,29.01,29.02,29.01,29.01,45500.0,24.6378,24.6463,24.6378,24.6378,45500.0
2014-11-28 11:10:00,29.02,29.02,29.01,29.01,28500.0,24.6463,24.6463,24.6378,24.6378,28500.0
2014-11-28 11:20:00,29.01,29.03,28.99,28.99,34000.0,24.6378,24.6547,24.6208,24.6208,34000.0
2014-11-28 11:30:00,28.99,29.01,28.99,29.0,69000.0,24.6208,24.6378,24.6208,24.6293,69000.0
2014-11-28 11:40:00,29.0,29.0,28.98,28.98,33500.0,24.6293,24.6293,24.6123,24.6123,33500.0
2014-11-28 11:50:00,28.98,28.98,28.97,28.97,27000.0,24.6123,24.6123,24.6038,24.6038,27000.0
2014-11-28 12:00:00,28.96,28.97,28.94,28.94,348000.0,24.5953,24.6038,24.5783,24.5783,348000.0
2014-11-28 12:10:00,28.94,28.97,28.94,28.95,48500.0,24.5783,24.6038,24.5783,24.5868,48500.0
2014-11-28 12:20:00,28.95,28.96,28.94,28.94,38000.0,24.5868,24.5953,24.5783,24.5783,38000.0
2014-11-28 12:30:00,28.95,28.95,28.93,28.93,17000.0,24.5868,24.5868,24.5698,24.5698,17000.0
2014-11-28 12:40:00,28.92,28.93,28.9,28.9,82000.0,24.5613,24.5698,24.5443,24.5443,82000.0
2014-11-28 12:50:00,28.89,28.89,28.82,28.85,366000.0,24.5359,24.5359,24.4764,24.5019,366000.0
2014-12-01 09:30:00,28.79,28.81,28.65,28.65,229500.0,24.4509,24.4679,24.332,24.332,229500.0
2014-12-01 09:40:00,28.64,28.64,28.57,28.57,90000.0,24.3235,24.3235,24.2641,24.2641,90000.0
2014-12-01 09:50:00,28.57,28.57,28.52,28.53,107000.0,24.2641,24.2641,24.2216,24.2301,107000.0
2014-12-01 10:00:00,28.56,28.6,28.55,28.59,71500.0,24.2556,24.2896,24.2471,24.2811,71500.0
2014-12-01 10:10:00,28.59,28.67,28.58,28.63,142500.0,24.2811,24.349,24.2726,24.315,142500.0
2014-12-01 10:20:00,28.64,28.65,28.61,28.63,51000.0,24.3235,24.332,24.2981,24.315,51000.0
2014-12-01 10:30:00,28.62,28.62,28.59,28.59,95500.0,24.3065,24.3065,24.2811,24.2811,95500.0
2014-12-01 10:40:00,28.59,28.59,28.55,28.56,63500.0,24.2811,24.2811,24.2471,24.2556,63500.0
2014-12-01 10:50:00,28.54,28.54,28.48,28.48,50000.0,24.2386,24.2386,24.1876,24.1876,50000.0
2014-12-01 11:00:00,28.49,28.49,28.48,28.49,80000.0,24.1961,24.1961,24.1876,24.1961,80000.0
2014-12-01 11:10:00,28.49,28.53,28.48,28.52,45000.0,24.1961,24.2301,24.1876,24.2216,45000.0
2014-12-01 11:20:00,28.53,28.56,28.53,28.55,158000.0,24.2301,24.2556,24.2301,24.2471,158000.0
2014-12-01 11:30:00,28.55,28.56,28.52,28.53,47000.0,24.2471,24.2556,24.2216,24.2301,47000.0
2014-12-01 11:40:00,28.53,28.54,28.53,28.53,29000.0,24.2301,24.2386,24.2301,24.2301,29000.0
2014-12-01 11:50:00,28.53,28.53,28.49,28.49,32500.0,24.2301,24.2301,24.1961,24.1961,32500.0
2014-12-01 12:00:00,28.49,28.51,28.49,28.49,45000.0,24.1961,24.2131,24.1961,24.1961,45000.0
2014-12-01 12:10:00,28.49,28.53,28.49,28.52,39000.0,24.1961,24.2301,24.1961,24.2216,39000.0
2014-12-01 12:20:00,28.52,28.53,28.51,28.51,145000.0,24.2216,24.2301,24.2131,24.2131,145000.0
2014-12-01 12:30:00,28.52,28.53,28.51,28.52,29500.0,24.2216,24.2301,24.2131,24.2216,29500.0
2014-12-01 12:40:00,28.53,28.53,28.51,28.52,13000.0,24.2301,24.2301,24.2131,24.2216,13000.0
2014-12-01 12:50:00,28.52,28.59,28.52,28.59,14500.0,24.2216,24.2811,24.2216,24.2811,14500.0
2014-12-01 13:00:00,28.59,28.6,28.58,28.58,23000.0,24.2811,24.2896,24.2726,24.2726,23000.0
2014-12-01 13:10:00,28.58,28.59,28.57,28.57,34500.0,24.2726,24.2811,24.2641,24.2641,34500.0
2014-12-01 13:20:00,28.58,28.6,28.57,28.58,55000.0,24.2726,24.2896,24.2641,24.2726,55000.0
2014-12-01 13:30:00,28.58,28.59,28.57,28.58,35000.0,24.2726,24.2811,24.2641,24.2726,35000.0
2014-12-01 13:40:00,28.58,28.59,28.57,28.59,58500.0,24.2726,24.2811,24.2641,24.2811,58500.0
2014-12-01 13:50:00,28.59,28.59,28.56,28.56,116000.0,24.2811,24.2811,24.2556,24.2556,116000.0
2014-12-01 14:00:00,28.57,28.58,28.53,28.54,113500.0,24.2641,24.2726,24.2301,24.2386,113500.0
2014-12-01 14:10:00,28.54,28.55,28.51,28.53,61000.0,24.2386,24.2471,24.2131,24.2301,61000.0
2014-12-01 14:20:00,28.52,28.53,28.5,28.52,39000.0,24.2216,24.2301,24.2046,24.2216,39000.0
2014-12-01 14:30:00,28.52,28.55,28.51,28.54,655500.0,24.2216,24.2471,24.2131,24.2386,655500.0
2014-12-01 14:40:00,28.55,28.55,28.53,28.54,48500.0,24.2471,24.2471,24.2301,24.2386,48500.0
2014-12-01 14:50:00,28.54,28.55,28.53,28.54,80500.0,24.2386,24.2471,24.2301,24.2386,80500.0
2014-12-01 15:00:00,28.54,28.56,28.54,28.55,34500.0,24.2386,24.2556,24.2386,24.2471,34500.0
2014-12-01 15:10:00,28.55,28.59,28.55,28.58,123500.0,24.2471,24.2811,24.2471,24.2726,123500.0
2014-12-01 15:20:00,28.58,28.59,28.56,28.56,139500.0,24.2726,24.2811,24.2556,24.2556,139500.0
2014-12-01 15:30:00,28.56,28.57,28.53,28.54,170000.0,24.2556,24.2641,24.2301,24.2386,170000.0
2014-12-01 15:40:00,28.54,28.54,28.5,28.51,143000.0,24.2386,24.2386,24.2046,24.2131,143000.0
2014-12-01 15:50:00,28.51,28.52,28.48,28.48,452500.0,24.2131,24.2216,24.1876,24.1876,452500.0
2014-12-02 09:30:00,28.5,28.6,28.5,28.6,108000.0,24.2046,24.2896,24.2046,24.2896,108000.0
2014-12-02 09:40:00,28.58,28.59,28.53,28.54,50000.0,24.2726,24.2811,24.2301,24.2386,50000.0
2014-12-02 09:50:00,28.52,28.6,28.51,28.58,20500.0,24.2216,24.2896,24.2131,24.2726,20500.0
2014-12-02 10:00:00,28.6,28.64,28.58,28.62,90000.0,24.2896,24.3235,24.2726,24.3065,90000.0
2014-12-02 10:10:00,28.62,28.62,28.59,28.61,44000.0,24.3065,24.3065,24.2811,24.2981,44000.0
2014-12-02 10:20:00,28.6,28.63,28.6,28.62,87500.0,24.2896,24.315,24.2896,24.3065,87500.0
2014-12-02 10:30:00,28.62,28.66,28.62,28.63,34500.0,24.3065,24.3405,24.3065,24.315,34500.0
2014-12-02 10:40:00,28.63,28.66,28.62,28.65,20000.0,24.315,24.3405,24.3065,24.332,20000.0
2014-12-02 10:50:00,28.65,28.68,28.64,28.68,50500.0,24.332,24.3575,24.3235,24.3575,50500.0
2014-12-02 11:00:00,28.68,28.72,28.68,28.72,65000.0,24.3575,24.3915,24.3575,24.3915,65000.0
2014-12-02 11:10:00,28.73,28.73,28.71,28.71,88000.0,24.4,24.4,24.383,24.383,88000.0
2014-12-02 11:20:00,28.71,28.72,28.66,28.68,79000.0,24.383,24.3915,24.3405,24.3575,79000.0
2014-12-02 11:30:00,28.68,28.68,28.65,28.66,69500.0,24.3575,24.3575,24.332,24.3405,69500.0
2014-12-02 11:40:00,28.65,28.67,28.65,28.66,18000.0,24.332,24.349,24.332,24.3405,18000.0
2014-12-02 11:50:00,28.66,28.67,28.64,28.66,65000.0,24.3405,24.349,24.3235,24.3405,65000.0
2014-12-02 12:00:00,28.65,28.65,28.63,28.64,24500.0,24.332,24.332,24.315,24.3235,24500.0
2014-12-02 12:10:00,28.64,28.66,28.64,28.65,26000.0,24.3235,24.3405,24.3235,24.332,26000.0
2014-12-02 12:20:00,28.65,28.65,28.63,28.64,24000.0,24.332,24.332,24.315,24.3235,24000.0
2014-12-02 12:30:00,28.63,28.64,28.6,28.61,51000.0,24.315,24.3235,24.2896,24.2981,51000.0
2014-12-02 12:40:00,28.61,28.61,28.6,28.6,12000.0,24.2981,24.2981,24.2896,24.2896,12000.0
2014-12-02 12:50:00,28.6,28.61,28.59,28.61,28500.0,24.2896,24.2981,24.2811,24.2981,28500.0
2014-12-02 13:00:00,28.61,28.63,28.61,28.63,187000.0,24.2981,24.315,24.2981,24.315,187000.0
2014-12-02 13:10:00,28.62,28.63,28.62,28.62,41000.0,24.3065,24.315,24.3065,24.3065,41000.0
2014-12-02 13:20:00,28.62,28.66,28.6,28.65,27000.0,24.3065,24.3405,24.2896,24.332,27000.0
2014-12-02 13:30:00,28.66,28.66,28.64,28.65,18500.0,24.3405,24.3405,24.3235,24.332,18500.0
2014-12-02 13:40:00,28.65,28.67,28.64,28.66,93000.0,24.332,24.349,24.3235,24.3405,93000.0
2014-12-02 13:50:00,28.66,28.66,28.63,28.64,62000.0,24.3405,24.3405,24.315,24.3235,62000.0
2014-12-02 14:00:00,28.65,28.65,28.64,28.64,16500.0,24.332,24.332,24.3235,24.3235,16500.0
2014-12-02 14:10:00,28.64,28.65,28.64,28.65,44000.0,24.3235,24.332,24.3235,24.332,44000.0
2014-12-02 14:20:00,28.65,28.67,28.65,28.66,70000.0,24.332,24.349,24.332,24.3405,70000.0
2014-12-02 14:30:00,28.65,28.66,28.64,28.64,77000.0,24.332,24.3405,24.3235,24.3235,77000.0
2014-12-02 14:40:00,28.65,28.69,28.65,28.69,22000.0,24.332,24.366,24.332,24.366,22000.0
2014-12-02 14:50:00,28.7,28.7,28.68,28.68,59500.0,24.3745,24.3745,24.3575,24.3575,59500.0
2014-12-02 15:00:00,28.68,28.69,28.68,28.69,103000.0,24.3575,24.366,24.3575,24.366,103000.0
2014-12-02 15:10:00,28.69,28.69,28.67,28.67,74500.0,24.366,24.366,24.349,24.349,74500.0
2014-12-02 15:20:00,28.67,28.67,28.64,28.66,39000.0,24.349,24.349,24.3235,24.3405,39000.0
2014-12-02 15:30:00,28.66,28.67,28.64,28.65,57500.0,24.3405,24.349,24.3235,24.332,57500.0
2014-12-02 15:40:00,28.65,28.66,28.64,28.64,99500.0,24.332,24.3405,24.3235,24.3235,99500.0
2014-12-02 15:50:00,28.64,28.67,28.63,28.66,283000.0,24.3235,24.349,24.315,24.3405,283000.0
2014-12-03 09:30:00,28.65,28.75,28.63,28.75,199000.0,24.332,24.417,24.315,24.417,199000.0
2014-12-03 09:40:00,28.77,28.79,28.76,28.76,21000.0,24.4339,24.4509,24.4254,24.4254,21000.0
2014-12-03 09:50:00,28.77,28.78,28.75,28.78,70000.0,24.4339,24.4424,24.417,24.4424,70000.0
2014-12-03 10:00:00,28.79,28.79,28.74,28.76,140000.0,24.4509,24.4509,24.4085,24.4254,140000.0
2014-12-03 10:10:00,28.77,28.82,28.76,28.82,44000.0,24.4339,24.4764,24.4254,24.4764,44000.0
2014-12-03 10:20:00,28.81,28.88,28.8,28.86,58000.0,24.4679,24.5274,24.4594,24.5104,58000.0
2014-12-03 10:30:00,28.85,28.9,28.85,28.87,21500.0,24.5019,24.5443,24.5019,24.5189,21500.0
2014-12-03 10:40:00,28.88,28.9,28.87,28.9,41000.0,24.5274,24.5443,24.5189,24.5443,41000.0
2014-12-03 10:50:00,28.89,28.89,28.86,28.89,285000.0,24.5359,24.5359,24.5104,24.5359,285000.0
2014-12-03 11:00:00,28.89,28.93,28.88,28.93,44000.0,24.5359,24.5698,24.5274,24.5698,44000.0
2014-12-03 11:10:00,28.91,28.91,28.88,28.89,26500.0,24.5528,24.5528,24.5274,24.5359,26500.0
2014-12-03 11:20:00,28.89,28.91,28.88,28.89,68000.0,24.5359,24.5528,24.5274,24.5359,68000.0
2014-12-03 11:30:00,28.9,28.9,28.86,28.87,59500.0,24.5443,24.5443,24.5104,24.5189,59500.0
2014-12-03 11:40:00,28.88,28.89,28.85,28.87,47000.0,24.5274,24.5359,24.5019,24.5189,47000.0
2014-12-03 11:50:00,28.86,28.87,28.86,28.86,54500.0,24.5104,24.5189,24.5104,24.5104,54500.0
2014-12-03 12:00:00,28.86,28.88,28.86,28.88,30500.0,24.5104,24.5274,24.5104,24.5274,30500.0
2014-12-03 12:10:00,28.87,28.88,28.86,28.87,60000.0,24.5189,24.5274,24.5104,24.5189,60000.0
2014-12-03 12:20:00,28.87,28.87,28.85,28.85,60000.0,24.5189,24.5189,24.5019,24.5019,60000.0
2014-12-03 12:30:00,28.85,28.85,28.83,28.83,40000.0,24.5019,24.5019,24.4849,24.4849,40000.0
2014-12-03 12:40:00,28.83,28.85,28.83,28.85,35500.0,24.4849,24.5019,24.4849,24.5019,35500.0
2014-12-03 12:50:00,28.84,28.85,28.84,28.85,72000.0,24.4934,24.5019,24.4934,24.5019,72000.0
2014-12-03 13:00:00,28.85,28.87,28.85,28.85,73500.0,24.5019,24.5189,24.5019,24.5019,73500.0
2014-12-03 13:10:00,28.86,28.86,28.85,28.85,55500.0,24.5104,24.5104,24.5019,24.5019,55500.0
2014-12-03 13:20:00,28.86,28.87,28.85,28.87,42500.0,24.5104,24.5189,24.5019,24.5189,42500.0
2014-12-03 13:30:00,28.86,28.86,28.85,28.86,39500.0,24.5104,24.5104,24.5019,24.5104,39500.0
2014-12-03 13:40:00,28.86,28.86,28.84,28.84,53000.0,24.5104,24.5104,24.4934,24.4934,53000.0
2014-12-03 13:50:00,28.85,28.85,28.84,28.85,37000.0,24.5019,24.5019,24.4934,24.5019,37000.0
2014-12-03 14:00:00,28.85,28.88,28.85,28.87,76500.0,24.5019,24.5274,24.5019,24.5189,76500.0
2014-12-03 14:10:00,28.87,28.88,28.87,28.88,99000.0,24.5189,24.5274,24.5189,24.5274,99000.0
2014-12-03 14:20:00,28.88,28.9,28.88,28.89,214500.0,24.5274,24.5443,24.5274,24.5359,214500.0
2014-12-03 14:30:00,28.89,28.9,28.88,28.89,76000.0,24.5359,24.5443,24.5274,24.5359,76000.0
2014-12-03 14:40:00,28.89,28.9,28.88,28.88,50500.0,24.5359,24.5443,24.5274,24.5274,50500.0
2014-12-03 14:50:00,28.88,28.9,28.88,28.89,43000.0,24.5274,24.5443,24.5274,24.5359,43000.0
2014-12-03 15:00:00,28.89,28.89,28.88,28.89,39500.0,24.5359,24.5359,24.5274,24.5359,39500.0
2014-12-03 15:10:00,28.89,28.91,28.89,28.91,95500.0,24.5359,24.5528,24.5359,24.5528,95500.0
2014-12-03 15:20:00,28.91,28.93,28.9,28.93,47000.0,24.5528,24.5698,24.5443,24.5698,47000.0
2014-12-03 15:30:00,28.93,28.94,28.92,28.94,63500.0,24.5698,24.5783,24.5613,24.5783,63500.0
2014-12-03 15:40:00,28.94,28.94,28.91,28.92,135000.0,24.5783,24.5783,24.5528,24.5613,135000.0
2014-12-03 15:50:00,28.92,28.93,28.9,28.9,388500.0,24.5613,24.5698,24.5443,24.5443,388500.0
2014-12-04 09:30:00,28.84,28.87,28.82,28.85,140000.0,24.4934,24.5189,24.4764,24.5019,140000.0
2014-12-04 09:40:00,28.86,28.89,28.83,28.86,107500.0,24.5104,24.5359,24.4849,24.5104,107500.0
2014-12-04 09:50:00,28.86,28.86,28.84,28.85,802500.0,24.5104,24.5104,24.4934,24.5019,802500.0
2014-12-04 10:00:00,28.85,28.87,28.83,28.84,234000.0,24.5019,24.5189,24.4849,24.4934,234000.0
2014-12-04 10:10:00,28.84,28.86,28.84,28.85,40500.0,24.4934,24.5104,24.4934,24.5019,40500.0
2014-12-04 10:20:00,28.84,28.86,28.82,28.82,74000.0,24.4934,24.5104,24.4764,24.4764,74000.0
2014-12-04 10:30:00,28.82,28.82,28.75,28.76,179500.0,24.4764,24.4764,24.417,24.4254,179500.0
2014-12-04 10:40:00,28.76,28.77,28.73,28.75,246000.0,24.4254,24.4339,24.4,24.417,246000.0
2014-12-04 10:50:00,28.75,28.79,28.74,28.79,120500.0,24.417,24.4509,24.4085,24.4509,120500.0
2014-12-04 11:00:00,28.79,28.8,28.77,28.8,77500.0,24.4509,24.4594,24.4339,24.4594,77500.0
2014-12-04 11:10:00,28.79,28.8,28.78,28.78,118000.0,24.4509,24.4594,24.4424,24.4424,118000.0
2014-12-04 11:20:00,28.78,28.79,28.76,28.76,301000.0,24.4424,24.4509,24.4254,24.4254,301000.0
2014-12-04 11:30:00,28.76,28.8,28.75,28.8,173000.0,24.4254,24.4594,24.417,24.4594,173000.0
2014-12-04 11:40:00,28.8,28.84,28.8,28.84,93000.0,24.4594,24.4934,24.4594,24.4934,93000.0
2014-12-04 11:50:00,28.84,28.85,28.82,28.85,91000.0,24.4934,24.5019,24.4764,24.5019,91000.0
2014-12-04 12:00:00,28.85,28.86,28.84,28.86,119000.0,24.5019,24.5104,24.4934,24.5104,119000.0
2014-12-04 12:10:00,28.86,28.86,28.85,28.86,84000.0,24.5104,24.5104,24.5019,24.5104,84000.0
2014-12-04 12:20:00,28.86,28.86,28.85,28.85,81500.0,24.5104,24.5104,24.5019,24.5019,81500.0
2014-12-04 12:30:00,28.86,28.91,28.85,28.89,324500.0,24.5104,24.5528,24.5019,24.5359,324500.0
2014-12-04 12:40:00,28.89,28.9,28.87,28.87,139000.0,24.5359,24.5443,24.5189,24.5189,139000.0
2014-12-04 12:50:00,28.87,28.88,28.86,28.87,159000.0,24.5189,24.5274,24.5104,24.5189,159000.0
2014-12-04 13:00:00,28.88,28.9,28.87,28.88,118000.0,24.5274,24.5443,24.5189,24.5274,118000.0
2014-12-04 13:10:00,28.87,28.88,28.86,28.87,89500.0,24.5189,24.5274,24.5104,24.5189,89500.0
2014-12-04 13:20:00,28.86,28.87,28.86,28.87,109000.0,24.5104,24.5189,24.5104,24.5189,109000.0
2014-12-04 13:30:00,28.86,28.87,28.85,28.85,86500.0,24.5104,24.5189,24.5019,24.5019,86500.0
2014-12-04 13:40:00,28.86,28.88,28.85,28.87,100500.0,24.5104,24.5274,24.5019,24.5189,100500.0
2014-12-04 13:50:00,28.88,28.88,28.87,28.87,111500.0,24.5274,24.5274,24.5189,24.5189,111500.0
2014-12-04 14:00:00,28.87,28.88,28.86,28.87,177500.0,24.5189,24.5274,24.5104,24.5189,177500.0
2014-12-04 14:10:00,28.87,28.87,28.86,28.86,138000.0,24.5189,24.5189,24.5104,24.5104,138000.0
2014-12-04 14:20:00,28.86,28.87,28.85,28.85,185500.0,24.5104,24.5189,24.5019,24.5019,185500.0
2014-12-04 14:30:00,28.85,28.85,28.82,28.83,131500.0,24.5019,24.5019,24.4764,24.4849,131500.0
2014-12-04 14:40:00,28.83,28.83,28.83,28.83,137000.0,24.4849,24.4849,24.4849,24.4849,137000.0
2014-12-04 14:50:00,28.83,28.83,28.82,28.83,92000.0,24.4849,24.4849,24.4764,24.4849,92000.0
2014-12-04 15:00:00,28.82,28.85,28.82,28.84,210000.0,24.4764,24.5019,24.4764,24.4934,210000.0
2014-12-04 15:10:00,28.84,28.84,28.8,28.81,201500.0,24.4934,24.4934,24.4594,24.4679,201500.0
2014-12-04 15:20:00,28.8,28.81,28.75,28.76,207500.0,24.4594,24.4679,24.417,24.4254,207500.0
2014-12-04 15:30:00,28.76,28.79,28.75,28.78,223500.0,24.4254,24.4509,24.417,24.4424,223500.0
2014-12-04 15:40:00,28.78,28.8,28.78,28.8,165000.0,24.4424,24.4594,24.4424,24.4594,165000.0
2014-12-04 15:50:00,28.8,28.86,28.8,28.85,409000.0,24.4594,24.5104,24.4594,24.5019,409000.0
2014-12-05 09:30:00,28.9,28.93,28.82,28.91,867000.0,24.5443,24.5698,24.4764,24.5528,867000.0
2014-12-05 09:40:00,28.91,28.93,28.83,28.93,150500.0,24.5528,24.5698,24.4849,24.5698,150500.0
2014-12-05 09:50:00,28.93,28.94,28.89,28.89,143500.0,24.5698,24.5783,24.5359,24.5359,143500.0
2014-12-05 10:00:00,28.9,28.9,28.85,28.86,88000.0,24.5443,24.5443,24.5019,24.5104,88000.0
2014-12-05 10:10:00,28.88,28.92,28.88,28.92,86500.0,24.5274,24.5613,24.5274,24.5613,86500.0
2014-12-05 10:20:00,28.92,28.92,28.87,28.88,109500.0,24.5613,24.5613,24.5189,24.5274,109500.0
2014-12-05 10:30:00,28.88,28.9,28.88,28.89,57000.0,24.5274,24.5443,24.5274,24.5359,57000.0
2014-12-05 10:40:00,28.89,28.91,28.88,28.89,88500.0,24.5359,24.5528,24.5274,24.5359,88500.0
2014-12-05 10:50:00,28.89,28.9,28.88,28.88,48000.0,24.5359,24.5443,24.5274,24.5274,48000.0
2014-12-05 11:00:00,28.88,28.9,28.88,28.89,86500.0,24.5274,24.5443,24.5274,24.5359,86500.0
2014-12-05 11:10:00,28.89,28.9,28.89,28.89,125000.0,24.5359,24.5443,24.5359,24.5359,125000.0
2014-12-05 11:20:00,28.89,28.92,28.89,28.92,81500.0,24.5359,24.5613,24.5359,24.5613,81500.0
2014-12-05 11:30:00,28.92,28.92,28.91,28.92,58000.0,24.5613,24.5613,24.5528,24.5613,58000.0
2014-12-05 11:40:00,28.92,28.92,28.91,28.92,109000.0,24.5613,24.5613,24.5528,24.5613,109000.0
2014-12-05 11:50:00,28.93,28.96,28.93,28.93,92000.0,24.5698,24.5953,24.5698,24.5698,92000.0
2014-12-05 12:00:00,28.93,28.94,28.92,28.94,139000.0,24.5698,24.5783,24.5613,24.5783,139000.0
2014-12-05 12:10:00,28.94,28.96,28.93,28.96,88000.0,24.5783,24.5953,24.5698,24.5953,88000.0
2014-12-05 12:20:00,28.96,28.96,28.93,28.94,47000.0,24.5953,24.5953,24.5698,24.5783,47000.0
2014-12-05 12:30:00,28.94,28.95,28.93,28.94,42000.0,24.5783,24.5868,24.5698,24.5783,42000.0
2014-12-05 12:40:00,28.94,28.96,28.94,28.94,88500.0,24.5783,24.5953,24.5783,24.5783,88500.0
2014-12-05 12:50:00,28.94,28.94,28.92,28.93,118000.0,24.5783,24.5783,24.5613,24.5698,118000.0
2014-12-05 13:00:00,28.93,28.94,28.93,28.93,116500.0,24.5698,24.5783,24.5698,24.5698,116500.0
2014-12-05 13:10:00,28.93,28.94,28.92,28.93,68500.0,24.5698,24.5783,24.5613,24.5698,68500.0
2014-12-05 13:20:00,28.93,28.93,28.91,28.92,81500.0,24.5698,24.5698,24.5528,24.5613,81500.0
2014-12-05 13:30:00,28.92,28.92,28.91,28.92,42000.0,24.5613,24.5613,24.5528,24.5613,42000.0
2014-12-05 13:40:00,28.92,28.93,28.92,28.93,117500.0,24.5613,24.5698,24.5613,24.5698,117500.0
2014-12-05 13:50:00,28.93,28.93,28.92,28.93,112000.0,24.5698,24.5698,24.5613,24.5698,112000.0
2014-12-05 14:00:00,28.93,28.94,28.92,28.94,135000.0,24.5698,24.5783,24.5613,24.5783,135000.0
2014-12-05 14:10:00,28.93,28.94,28.93,28.93,273000.0,24.5698,24.5783,24.5698,24.5698,273000.0
2014-12-05 14:20:00,28.93,28.93,28.92,28.93,120500.0,24.5698,24.5698,24.5613,24.5698,120500.0
2014-12-05 14:30:00,28.93,28.93,28.9,28.91,176500.0,24.5698,24.5698,24.5443,24.5528,176500.0
2014-12-05 14:40:00,28.91,28.91,28.89,28.89,88000.0,24.5528,24.5528,24.5359,24.5359,88000.0
2014-12-05 14:50:00,28.89,28.89,28.87,28.87,185500.0,24.5359,24.5359,24.5189,24.5189,185500.0
2014-12-05 15:00:00,28.87,28.89,28.86,28.89,137500.0,24.5189,24.5359,24.5104,24.5359,137500.0
2014-12-05 15:10:00,28.89,28.91,28.89,28.91,169500.0,24.5359,24.5528,24.5359,24.5528,169500.0
2014-12-05 15:20:00,28.91,28.92,28.9,28.92,202000.0,24.5528,24.5613,24.5443,24.5613,202000.0
2014-12-05 15:30:00,28.92,28.92,28.88,28.89,119000.0,24.5613,24.5613,24.5274,24.5359,119000.0
2014-12-05 15:40:00,28.89,28.9,28.83,28.84,586500.0,24.5359,24.5443,24.4849,24.4934,586500.0
2014-12-05 15:50:00,28.84,28.89,28.84,28.89,1208500.0,24.4934,24.5359,24.4934,24.5359,1208500.0
2014-12-08 09:30:00,28.85,28.92,28.83,28.92,199000.0,24.5019,24.5613,24.4849,24.5613,199000.0
2014-12-08 09:40:00,28.93,28.95,28.92,28.93,61500.0,24.5698,24.5868,24.5613,24.5698,61500.0
2014-12-08 09:50:00,28.94,28.94,28.91,28.94,67500.0,24.5783,24.5783,24.5528,24.5783,67500.0
2014-12-08 10:00:00,28.94,28.99,28.94,28.96,121000.0,24.5783,24.6208,24.5783,24.5953,121000.0
2014-12-08 10:10:00,28.96,28.97,28.95,28.97,171500.0,24.5953,24.6038,24.5868,24.6038,171500.0
2014-12-08 10:20:00,28.97,29.01,28.96,29.01,85000.0,24.6038,24.6378,24.5953,24.6378,85000.0
2014-12-08 10:30:00,29.02,29.03,29.01,29.03,265500.0,24.6463,24.6547,24.6378,24.6547,265500.0
2014-12-08 10:40:00,29.03,29.03,29.01,29.02,173500.0,24.6547,24.6547,24.6378,24.6463,173500.0
2014-12-08 10:50:00,29.02,29.04,29.0,29.0,403500.0,24.6463,24.6632,24.6293,24.6293,403500.0
2014-12-08 11:00:00,29.0,29.01,29.0,29.0,57000.0,24.6293,24.6378,24.6293,24.6293,57000.0
2014-12-08 11:10:00,29.01,29.02,29.0,29.0,52500.0,24.6378,24.6463,24.6293,24.6293,52500.0
2014-12-08 11:20:00,29.0,29.01,28.97,28.98,48500.0,24.6293,24.6378,24.6038,24.6123,48500.0
2014-12-08 11:30:00,28.99,28.99,28.95,28.96,136500.0,24.6208,24.6208,24.5868,24.5953,136500.0
2014-12-08 11:40:00,28.95,28.95,28.94,28.94,110500.0,24.5868,24.5868,24.5783,24.5783,110500.0
2014-12-08 11:50:00,28.94,28.94,28.92,28.92,31000.0,24.5783,24.5783,24.5613,24.5613,31000.0
2014-12-08 12:00:00,28.92,28.93,28.91,28.92,41000.0,24.5613,24.5698,24.5528,24.5613,41000.0
2014-12-08 12:10:00,28.92,28.92,28.8,28.81,58500.0,24.5613,24.5613,24.4594,24.4679,58500.0
2014-12-08 12:20:00,28.8,28.8,28.78,28.79,107500.0,24.4594,24.4594,24.4424,24.4509,107500.0
2014-12-08 12:30:00,28.78,28.79,28.77,28.79,43500.0,24.4424,24.4509,24.4339,24.4509,43500.0
2014-12-08 12:40:00,28.8,28.81,28.79,28.8,59000.0,24.4594,24.4679,24.4509,24.4594,59000.0
2014-12-08 12:50:00,28.8,28.81,28.75,28.75,238500.0,24.4594,24.4679,24.417,24.417,238500.0
2014-12-08 13:00:00,28.76,28.79,28.75,28.78,173500.0,24.4254,24.4509,24.417,24.4424,173500.0
2014-12-08 13:10:00,28.77,28.78,28.75,28.75,43000.0,24.4339,24.4424,24.417,24.417,43000.0
2014-12-08 13:20:00,28.75,28.75,28.71,28.73,64000.0,24.417,24.417,24.383,24.4,64000.0
2014-12-08 13:30:00,28.72,28.72,28.65,28.67,53500.0,24.3915,24.3915,24.332,24.349,53500.0
2014-12-08 13:40:00,28.66,28.66,28.64,28.66,33000.0,24.3405,24.3405,24.3235,24.3405,33000.0
2014-12-08 13:50:00,28.66,28.68,28.65,28.66,73000.0,24.3405,24.3575,24.332,24.3405,73000.0
2014-12-08 14:00:00,28.64,28.65,28.63,28.65,84000.0,24.3235,24.332,24.315,24.332,84000.0
2014-12-08 14:10:00,28.65,28.65,28.57,28.6,346000.0,24.332,24.332,24.2641,24.2896,346000.0
2014-12-08 14:20:00,28.6,28.62,28.59,28.62,38500.0,24.2896,24.3065,24.2811,24.3065,38500.0
2014-12-08 14:30:00,28.62,28.66,28.61,28.65,97000.0,24.3065,24.3405,24.2981,24.332,97000.0
2014-12-08 14:40:00,28.65,28.67,28.65,28.67,90500.0,24.332,24.349,24.332,24.349,90500.0
2014-12-08 14:50:00,28.67,28.7,28.67,28.68,100500.0,24.349,24.3745,24.349,24.3575,100500.0
2014-12-08 15:00:00,28.68,28.68,28.64,28.64,148500.0,24.3575,24.3575,24.3235,24.3235,148500.0
2014-12-08 15:10:00,28.63,28.67,28.63,28.64,150500.0,24.315,24.349,24.315,24.3235,150500.0
2014-12-08 15:20:00,28.64,28.7,28.63,28.68,68000.0,24.3235,24.3745,24.315,24.3575,68000.0
2014-12-08 15:30:00,28.68,28.68,28.65,28.66,239500.0,24.3575,24.3575,24.332,24.3405,239500.0
2014-12-08 15:40:00,28.66,28.67,28.64,28.66,100000.0,24.3405,24.349,24.3235,24.3405,100000.0
2014-12-08 15:50:00,28.66,28.72,28.65,28.69,545000.0,24.3405,24.3915,24.332,24.366,545000.0
2014-12-09 09:30:00,28.4,28.45,28.36,28.42,321500.0,24.1197,24.1622,24.0857,24.1367,321500.0
2014-12-09 09:40:00,28.42,28.47,28.42,28.46,309500.0,24.1367,24.1792,24.1367,24.1707,309500.0
2014-12-09 09:50:00,28.46,28.49,28.44,28.48,62000.0,24.1707,24.1961,24.1537,24.1876,62000.0
2014-12-09 10:00:00,28.49,28.52,28.49,28.51,41000.0,24.1961,24.2216,24.1961,24.2131,41000.0
2014-12-09 10:10:00,28.5,28.52,28.46,28.46,37500.0,24.2046,24.2216,24.1707,24.1707,37500.0
2014-12-09 10:20:00,28.46,28.48,28.42,28.42,29500.0,24.1707,24.1876,24.1367,24.1367,29500.0
2014-12-09 10:30:00,28.42,28.47,28.4,28.47,43000.0,24.1367,24.1792,24.1197,24.1792,43000.0
2014-12-09 10:40:00,28.47,28.54,28.47,28.54,66000.0,24.1792,24.2386,24.1792,24.2386,66000.0
2014-12-09 10:50:00,28.55,28.55,28.51,28.51,46500.0,24.2471,24.2471,24.2131,24.2131,46500.0
2014-12-09 11:00:00,28.53,28.53,28.48,28.48,94500.0,24.2301,24.2301,24.1876,24.1876,94500.0
2014-12-09 11:10:00,28.49,28.52,28.49,28.52,32000.0,24.1961,24.2216,24.1961,24.2216,32000.0
2014-12-09 11:20:00,28.52,28.56,28.5,28.55,235000.0,24.2216,24.2556,24.2046,24.2471,235000.0
2014-12-09 11:30:00,28.55,28.58,28.54,28.55,62000.0,24.2471,24.2726,24.2386,24.2471,62000.0
2014-12-09 11:40:00,28.56,28.58,28.54,28.55,41000.0,24.2556,24.2726,24.2386,24.2471,41000.0
2014-12-09 11:50:00,28.56,28.58,28.55,28.57,74000.0,24.2556,24.2726,24.2471,24.2641,74000.0
2014-12-09 12:00:00,28.55,28.57,28.54,28.56,24500.0,24.2471,24.2641,24.2386,24.2556,24500.0
2014-12-09 12:10:00,28.55,28.56,28.53,28.54,70000.0,24.2471,24.2556,24.2301,24.2386,70000.0
2014-12-09 12:20:00,28.55,28.58,28.54,28.56,25000.0,24.2471,24.2726,24.2386,24.2556,25000.0
2014-12-09 12:30:00,28.57,28.64,28.57,28.64,314500.0,24.2641,24.3235,24.2641,24.3235,314500.0
2014-12-09 12:40:00,28.64,28.67,28.63,28.63,76000.0,24.3235,24.349,24.315,24.315,76000.0
2014-12-09 12:50:00,28.64,28.67,28.64,28.67,28500.0,24.3235,24.349,24.3235,24.349,28500.0
2014-12-09 13:00:00,28.67,28.7,28.65,28.7,55000.0,24.349,24.3745,24.332,24.3745,55000.0
2014-12-09 13:10:00,28.71,28.75,28.7,28.73,108500.0,24.383,24.417,24.3745,24.4,108500.0
2014-12-09 13:20:00,28.74,28.75,28.72,28.75,84500.0,24.4085,24.417,24.3915,24.417,84500.0
2014-12-09 13:30:00,28.75,28.81,28.75,28.81,51500.0,24.417,24.4679,24.417,24.4679,51500.0
2014-12-09 13:40:00,28.8,28.81,28.79,28.8,78500.0,24.4594,24.4679,24.4509,24.4594,78500.0
2014-12-09 13:50:00,28.8,28.8,28.78,28.8,27000.0,24.4594,24.4594,24.4424,24.4594,27000.0
2014-12-09 14:00:00,28.8,28.83,28.8,28.82,63000.0,24.4594,24.4849,24.4594,24.4764,63000.0
2014-12-09 14:10:00,28.82,28.82,28.78,28.79,73000.0,24.4764,24.4764,24.4424,24.4509,73000.0
2014-12-09 14:20:00,28.79,28.82,28.79,28.81,35000.0,24.4509,24.4764,24.4509,24.4679,35000.0
2014-12-09 14:30:00,28.81,28.81,28.75,28.77,74500.0,24.4679,24.4679,24.417,24.4339,74500.0
2014-12-09 14:40:00,28.77,28.8,28.76,28.79,43000.0,24.4339,24.4594,24.4254,24.4509,43000.0
2014-12-09 14:50:00,28.79,28.8,28.77,28.79,45000.0,24.4509,24.4594,24.4339,24.4509,45000.0
2014-12-09 15:00:00,28.81,28.84,28.81,28.81,43500.0,24.4679,24.4934,24.4679,24.4679,43500.0
2014-12-09 15:10:00,28.81,28.82,28.8,28.81,73000.0,24.4679,24.4764,24.4594,24.4679,73000.0
2014-12-09 15:20:00,28.81,28.83,28.8,28.8,59000.0,24.4679,24.4849,24.4594,24.4594,59000.0
2014-12-09 15:30:00,28.8,28.81,28.78,28.81,40000.0,24.4594,24.4679,24.4424,24.4679,40000.0
2014-12-09 15:40:00,28.81,28.84,28.81,28.83,297500.0,24.4679,24.4934,24.4679,24.4849,297500.0
2014-12-09 15:50:00,28.82,28.86,28.82,28.85,854500.0,24.4764,24.5104,24.4764,24.5019,854500.0
2014-12-10 09:30:00,28.75,28.75,28.66,28.73,150000.0,24.417,24.417,24.3405,24.4,150000.0
2014-12-10 09:40:00,28.74,28.78,28.67,28.68,202000.0,24.4085,24.4424,24.349,24.3575,202000.0
2014-12-10 09:50:00,28.68,28.69,28.64,28.69,114000.0,24.3575,24.366,24.3235,24.366,114000.0
2014-12-10 10:00:00,28.69,28.7,28.64,28.64,60500.0,24.366,24.3745,24.3235,24.3235,60500.0
2014-12-10 10:10:00,28.66,28.71,28.62,28.71,102000.0,24.3405,24.383,24.3065,24.383,102000.0
2014-12-10 10:20:00,28.7,28.7,28.67,28.67,33000.0,24.3745,24.3745,24.349,24.349,33000.0
2014-12-10 10:30:00,28.67,28.67,28.58,28.6,110500.0,24.349,24.349,24.2726,24.2896,110500.0
2014-12-10 10:40:00,28.59,28.65,28.59,28.63,72500.0,24.2811,24.332,24.2811,24.315,72500.0
2014-12-10 10:50:00,28.63,28.7,28.62,28.69,44000.0,24.315,24.3745,24.3065,24.366,44000.0
2014-12-10 11:00:00,28.7,28.72,28.69,28.7,50000.0,24.3745,24.3915,24.366,24.3745,50000.0
2014-12-10 11:10:00,28.7,28.7,28.64,28.64,97000.0,24.3745,24.3745,24.3235,24.3235,97000.0
2014-12-10 11:20:00,28.64,28.67,28.63,28.63,102000.0,24.3235,24.349,24.315,24.315,102000.0
2014-12-10 11:30:00,28.63,28.66,28.61,28.65,140000.0,24.315,24.3405,24.2981,24.332,140000.0
2014-12-10 11:40:00,28.64,28.64,28.61,28.63,210500.0,24.3235,24.3235,24.2981,24.315,210500.0
2014-12-10 11:50:00,28.65,28.66,28.63,28.64,82000.0,24.332,24.3405,24.315,24.3235,82000.0
2014-12-10 12:00:00,28.64,28.65,28.62,28.63,81500.0,24.3235,24.332,24.3065,24.315,81500.0
2014-12-10 12:10:00,28.62,28.63,28.58,28.6,45000.0,24.3065,24.315,24.2726,24.2896,45000.0
2014-12-10 12:20:00,28.6,28.61,28.58,28.59,72500.0,24.2896,24.2981,24.2726,24.2811,72500.0
2014-12-10 12:30:00,28.59,28.63,28.57,28.6,76500.0,24.2811,24.315,24.2641,24.2896,76500.0
2014-12-10 12:40:00,28.61,28.63,28.61,28.61,34500.0,24.2981,24.315,24.2981,24.2981,34500.0
2014-12-10 12:50:00,28.63,28.64,28.6,28.61,76500.0,24.315,24.3235,24.2896,24.2981,76500.0
2014-12-10 13:00:00,28.6,28.62,28.59,28.62,94500.0,24.2896,24.3065,24.2811,24.3065,94500.0
2014-12-10 13:10:00,28.62,28.64,28.62,28.62,192500.0,24.3065,24.3235,24.3065,24.3065,192500.0
2014-12-10 13:20:00,28.62,28.63,28.6,28.61,50500.0,24.3065,24.315,24.2896,24.2981,50500.0
2014-12-10 13:30:00,28.62,28.62,28.57,28.58,53500.0,24.3065,24.3065,24.2641,24.2726,53500.0
2014-12-10 13:40:00,28.57,28.57,28.5,28.5,136000.0,24.2641,24.2641,24.2046,24.2046,136000.0
2014-12-10 13:50:00,28.5,28.51,28.48,28.5,75500.0,24.2046,24.2131,24.1876,24.2046,75500.0
2014-12-10 14:00:00,28.48,28.49,28.46,28.47,47500.0,24.1876,24.1961,24.1707,24.1792,47500.0
2014-12-10 14:10:00,28.46,28.48,28.45,28.48,71000.0,24.1707,24.1876,24.1622,24.1876,71000.0
2014-12-10 14:20:00,28.47,28.48,28.43,28.44,99500.0,24.1792,24.1876,24.1452,24.1537,99500.0
2014-12-10 14:30:00,28.43,28.43,28.36,28.36,146000.0,24.1452,24.1452,24.0857,24.0857,146000.0
2014-12-10 14:40:00,28.36,28.39,28.35,28.38,171500.0,24.0857,24.1112,24.0772,24.1027,171500.0
2014-12-10 14:50:00,28.37,28.37,28.31,28.31,76500.0,24.0942,24.0942,24.0433,24.0433,76500.0
2014-12-10 15:00:00,28.31,28.34,28.27,28.34,109000.0,24.0433,24.0687,24.0093,24.0687,109000.0
2014-12-10 15:10:00,28.33,28.4,28.33,28.39,97000.0,24.0603,24.1197,24.0603,24.1112,97000.0
2014-12-10 15:20:00,28.39,28.42,28.39,28.4,38500.0,24.1112,24.1367,24.1112,24.1197,38500.0
2014-12-10 15:30:00,28.41,28.43,28.38,28.39,99000.0,24.1282,24.1452,24.1027,24.1112,99000.0
2014-12-10 15:40:00,28.39,28.4,28.29,28.3,115000.0,24.1112,24.1197,24.0263,24.0348,115000.0
2014-12-10 15:50:00,28.29,28.34,28.28,28.3,441000.0,24.0263,24.0687,24.0178,24.0348,441000.0
2014-12-11 09:30:00,28.46,28.58,28.45,28.57,267500.0,24.1707,24.2726,24.1622,24.2641,267500.0
2014-12-11 09:40:00,28.58,28.59,28.56,28.58,65500.0,24.2726,24.2811,24.2556,24.2726,65500.0
2014-12-11 09:50:00,28.6,28.64,28.6,28.6,76500.0,24.2896,24.3235,24.2896,24.2896,76500.0
2014-12-11 10:00:00,28.61,28.62,28.57,28.59,57500.0,24.2981,24.3065,24.2641,24.2811,57500.0
2014-12-11 10:10:00,28.57,28.62,28.57,28.62,38500.0,24.2641,24.3065,24.2641,24.3065,38500.0
2014-12-11 10:20:00,28.62,28.65,28.61,28.65,46500.0,24.3065,24.332,24.2981,24.332,46500.0
2014-12-11 10:30:00,28.65,28.72,28.65,28.72,219500.0,24.332,24.3915,24.332,24.3915,219500.0
2014-12-11 10:40:00,28.72,28.72,28.67,28.68,93500.0,24.3915,24.3915,24.349,24.3575,93500.0
2014-12-11 10:50:00,28.68,28.69,28.64,28.65,136000.0,24.3575,24.366,24.3235,24.332,136000.0
2014-12-11 11:00:00,28.65,28.66,28.62,28.63,92000.0,24.332,24.3405,24.3065,24.315,92000.0
2014-12-11 11:10:00,28.63,28.66,28.63,28.64,91500.0,24.315,24.3405,24.315,24.3235,91500.0
2014-12-11 11:20:00,28.65,28.67,28.63,28.63,117000.0,24.332,24.349,24.315,24.315,117000.0
2014-12-11 11:30:00,28.63,28.67,28.63,28.65,116500.0,24.315,24.349,24.315,24.332,116500.0
2014-12-11 11:40:00,28.66,28.66,28.63,28.64,109500.0,24.3405,24.3405,24.315,24.3235,109500.0
2014-12-11 11:50:00,28.64,28.67,28.64,28.67,54500.0,24.3235,24.349,24.3235,24.349,54500.0
2014-12-11 12:00:00,28.67,28.68,28.66,28.66,41500.0,24.349,24.3575,24.3405,24.3405,41500.0
2014-12-11 12:10:00,28.66,28.67,28.65,28.66,49500.0,24.3405,24.349,24.332,24.3405,49500.0
2014-12-11 12:20:00,28.66,28.66,28.65,28.66,40000.0,24.3405,24.3405,24.332,24.3405,40000.0
2014-12-11 12:30:00,28.65,28.65,28.63,28.64,14000.0,24.332,24.332,24.315,24.3235,14000.0
2014-12-11 12:40:00,28.65,28.66,28.63,28.65,37500.0,24.332,24.3405,24.315,24.332,37500.0
2014-12-11 12:50:00,28.66,28.66,28.64,28.64,27500.0,24.3405,24.3405,24.3235,24.3235,27500.0
2014-12-11 13:00:00,28.64,28.64,28.62,28.62,45000.0,24.3235,24.3235,24.3065,24.3065,45000.0
2014-12-11 13:10:00,28.63,28.63,28.6,28.6,49000.0,24.315,24.315,24.2896,24.2896,49000.0
2014-12-11 13:20:00,28.6,28.61,28.59,28.6,54000.0,24.2896,24.2981,24.2811,24.2896,54000.0
2014-12-11 13:30:00,28.6,28.61,28.59,28.6,82500.0,24.2896,24.2981,24.2811,24.2896,82500.0
2014-12-11 13:40:00,28.6,28.62,28.6,28.62,63500.0,24.2896,24.3065,24.2896,24.3065,63500.0
2014-12-11 13:50:00,28.62,28.62,28.57,28.58,73000.0,24.3065,24.3065,24.2641,24.2726,73000.0
2014-12-11 14:00:00,28.57,28.59,28.56,28.58,33500.0,24.2641,24.2811,24.2556,24.2726,33500.0
2014-12-11 14:10:00,28.57,28.57,28.55,28.55,64000.0,24.2641,24.2641,24.2471,24.2471,64000.0
2014-12-11 14:20:00,28.55,28.57,28.52,28.52,62000.0,24.2471,24.2641,24.2216,24.2216,62000.0
2014-12-11 14:30:00,28.52,28.53,28.5,28.53,77500.0,24.2216,24.2301,24.2046,24.2301,77500.0
2014-12-11 14:40:00,28.54,28.56,28.49,28.49,129000.0,24.2386,24.2556,24.1961,24.1961,129000.0
2014-12-11 14:50:00,28.49,28.49,28.45,28.46,71500.0,24.1961,24.1961,24.1622,24.1707,71500.0
2014-12-11 15:00:00,28.46,28.51,28.46,28.49,86000.0,24.1707,24.2131,24.1707,24.1961,86000.0
2014-12-11 15:10:00,28.5,28.57,28.5,28.55,72500.0,24.2046,24.2641,24.2046,24.2471,72500.0
2014-12-11 15:20:00,28.55,28.58,28.55,28.56,63500.0,24.2471,24.2726,24.2471,24.2556,63500.0
2014-12-11 15:30:00,28.56,28.58,28.51,28.52,172000.0,24.2556,24.2726,24.2131,24.2216,172000.0
2014-12-11 15:40:00,28.52,28.54,28.45,28.45,295000.0,24.2216,24.2386,24.1622,24.1622,295000.0
2014-12-11 15:50:00,28.45,28.46,28.4,28.46,363000.0,24.1622,24.1707,24.1197,24.1707,363000.0
2014-12-12 09:30:00,28.22,28.29,28.17,28.28,117000.0,23.9668,24.0263,23.9244,24.0178,117000.0
2014-12-12 09:40:00,28.27,28.32,28.27,28.28,45000.0,24.0093,24.0518,24.0093,24.0178,45000.0
2014-12-12 09:50:00,28.28,28.36,28.27,28.36,64500.0,24.0178,24.0857,24.0093,24.0857,64500.0
2014-12-12 10:00:00,28.34,28.35,28.3,28.34,176000.0,24.0687,24.0772,24.0348,24.0687,176000.0
2014-12-12 10:10:00,28.34,28.35,28.24,28.25,66500.0,24.0687,24.0772,23.9838,23.9923,66500.0
2014-12-12 10:20:00,28.29,28.32,28.28,28.29,56500.0,24.0263,24.0518,24.0178,24.0263,56500.0
2014-12-12 10:30:00,28.32,28.33,28.28,28.29,27000.0,24.0518,24.0603,24.0178,24.0263,27000.0
2014-12-12 10:40:00,28.28,28.29,28.27,28.28,51500.0,24.0178,24.0263,24.0093,24.0178,51500.0
2014-12-12 10:50:00,28.27,28.27,28.19,28.19,46000.0,24.0093,24.0093,23.9414,23.9414,46000.0
2014-12-12 11:00:00,28.2,28.2,28.14,28.19,139000.0,23.9498,23.9498,23.8989,23.9414,139000.0
2014-12-12 11:10:00,28.19,28.24,28.18,28.2,101500.0,23.9414,23.9838,23.9329,23.9498,101500.0
2014-12-12 11:20:00,28.2,28.22,28.18,28.18,35000.0,23.9498,23.9668,23.9329,23.9329,35000.0
2014-12-12 11:30:00,28.19,28.23,28.19,28.23,76000.0,23.9414,23.9753,23.9414,23.9753,76000.0
2014-12-12 11:40:00,28.25,28.25,28.2,28.21,45000.0,23.9923,23.9923,23.9498,23.9583,45000.0
2014-12-12 11:50:00,28.21,28.22,28.16,28.17,46000.0,23.9583,23.9668,23.9159,23.9244,46000.0
2014-12-12 12:00:00,28.18,28.2,28.17,28.18,39500.0,23.9329,23.9498,23.9244,23.9329,39500.0
2014-12-12 12:10:00,28.17,28.2,28.16,28.2,78500.0,23.9244,23.9498,23.9159,23.9498,78500.0
2014-12-12 12:20:00,28.19,28.26,28.18,28.26,79500.0,23.9414,24.0008,23.9329,24.0008,79500.0
2014-12-12 12:30:00,28.27,28.28,28.23,28.26,99500.0,24.0093,24.0178,23.9753,24.0008,99500.0
2014-12-12 12:40:00,28.27,28.27,28.24,28.27,45500.0,24.0093,24.0093,23.9838,24.0093,45500.0
2014-12-12 12:50:00,28.27,28.27,28.23,28.24,40500.0,24.0093,24.0093,23.9753,23.9838,40500.0
2014-12-12 13:00:00,28.23,28.26,28.21,28.26,84500.0,23.9753,24.0008,23.9583,24.0008,84500.0
2014-12-12 13:10:00,28.28,28.33,28.24,28.32,67000.0,24.0178,24.0603,23.9838,24.0518,67000.0
2014-12-12 13:20:00,28.32,28.33,28.31,28.32,31500.0,24.0518,24.0603,24.0433,24.0518,31500.0
2014-12-12 13:30:00,28.31,28.31,28.28,28.29,213500.0,24.0433,24.0433,24.0178,24.0263,213500.0
2014-12-12 13:40:00,28.3,28.31,28.27,28.28,122500.0,24.0348,24.0433,24.0093,24.0178,122500.0
2014-12-12 13:50:00,28.28,28.31,28.28,28.28,37500.0,24.0178,24.0433,24.0178,24.0178,37500.0
2014-12-12 14:00:00,28.28,28.29,28.27,28.28,16500.0,24.0178,24.0263,24.0093,24.0178,16500.0
2014-12-12 14:10:00,28.28,28.28,28.23,28.24,130000.0,24.0178,24.0178,23.9753,23.9838,130000.0
2014-12-12 14:20:00,28.24,28.25,28.22,28.22,36000.0,23.9838,23.9923,23.9668,23.9668,36000.0
2014-12-12 14:30:00,28.21,28.23,28.2,28.21,42500.0,23.9583,23.9753,23.9498,23.9583,42500.0
2014-12-12 14:40:00,28.22,28.22,28.19,28.22,42000.0,23.9668,23.9668,23.9414,23.9668,42000.0
2014-12-12 14:50:00,28.23,28.26,28.22,28.26,42000.0,23.9753,24.0008,23.9668,24.0008,42000.0
2014-12-12 15:00:00,28.25,28.27,28.23,28.25,92500.0,23.9923,24.0093,23.9753,23.9923,92500.0
2014-12-12 15:10:00,28.23,28.24,28.2,28.22,55500.0,23.9753,23.9838,23.9498,23.9668,55500.0
2014-12-12 15:20:00,28.22,28.23,28.19,28.22,79000.0,23.9668,23.9753,23.9414,23.9668,79000.0
2014-12-12 15:30:00,28.21,28.21,28.12,28.12,95500.0,23.9583,23.9583,23.8819,23.8819,95500.0
2014-12-12 15:40:00,28.12,28.13,28.08,28.11,276500.0,23.8819,23.8904,23.8479,23.8734,276500.0
2014-12-12 15:50:00,28.1,28.11,28.06,28.06,194000.0,23.8649,23.8734,23.8309,23.8309,194000.0
2014-12-15 09:30:00,28.2,28.26,28.18,28.18,276000.0,23.9498,24.0008,23.9329,23.9329,276000.0
2014-12-15 09:40:00,28.19,28.26,28.18,28.24,145500.0,23.9414,24.0008,23.9329,23.9838,145500.0
2014-12-15 09:50:00,28.24,28.26,28.18,28.19,83500.0,23.9838,24.0008,23.9329,23.9414,83500.0
2014-12-15 10:00:00,28.19,28.19,28.11,28.13,92000.0,23.9414,23.9414,23.8734,23.8904,92000.0
2014-12-15 10:10:00,28.12,28.16,28.12,28.15,123500.0,23.8819,23.9159,23.8819,23.9074,123500.0
2014-12-15 10:20:00,28.13,28.13,28.07,28.09,70000.0,23.8904,23.8904,23.8394,23.8564,70000.0
2014-12-15 10:30:00,28.09,28.1,28.02,28.03,60000.0,23.8564,23.8649,23.797,23.8055,60000.0
2014-12-15 10:40:00,28.03,28.06,27.97,27.98,61500.0,23.8055,23.8309,23.7545,23.763,61500.0
2014-12-15 10:50:00,28.04,28.09,28.03,28.05,40000.0,23.814,23.8564,23.8055,23.8225,40000.0
2014-12-15 11:00:00,28.04,28.05,27.94,27.99,69500.0,23.814,23.8225,23.729,23.7715,69500.0
2014-12-15 11:10:00,27.98,28.0,27.92,27.92,115000.0,23.763,23.78,23.712,23.712,115000.0
2014-12-15 11:20:00,27.92,27.94,27.86,27.87,112500.0,23.712,23.729,23.6611,23.6696,112500.0
2014-12-15 11:30:00,27.86,27.93,27.86,27.88,69500.0,23.6611,23.7205,23.6611,23.6781,69500.0
2014-12-15 11:40:00,27.84,27.86,27.82,27.84,125500.0,23.6441,23.6611,23.6271,23.6441,125500.0
2014-12-15 11:50:00,27.84,27.86,27.76,27.76,140500.0,23.6441,23.6611,23.5762,23.5762,140500.0
2014-12-15 12:00:00,27.78,27.88,27.78,27.85,80500.0,23.5931,23.6781,23.5931,23.6526,80500.0
2014-12-15 12:10:00,27.85,27.87,27.83,27.86,174000.0,23.6526,23.6696,23.6356,23.6611,174000.0
2014-12-15 12:20:00,27.86,27.96,27.86,27.95,161500.0,23.6611,23.746,23.6611,23.7375,161500.0
2014-12-15 12:30:00,27.95,27.96,27.89,27.96,91500.0,23.7375,23.746,23.6866,23.746,91500.0
2014-12-15 12:40:00,27.96,27.97,27.92,27.94,66000.0,23.746,23.7545,23.712,23.729,66000.0
2014-12-15 12:50:00,27.96,28.02,27.95,28.01,101000.0,23.746,23.797,23.7375,23.7885,101000.0
2014-12-15 13:00:00,28.01,28.02,27.96,27.97,24000.0,23.7885,23.797,23.746,23.7545,24000.0
2014-12-15 13:10:00,27.96,27.96,27.9,27.9,25000.0,23.746,23.746,23.6951,23.6951,25000.0
2014-12-15 13:20:00,27.92,27.95,27.9,27.9,35000.0,23.712,23.7375,23.6951,23.6951,35000.0
2014-12-15 13:30:00,27.89,27.93,27.87,27.92,78000.0,23.6866,23.7205,23.6696,23.712,78000.0
2014-12-15 13:40:00,27.91,27.92,27.88,27.89,108500.0,23.7036,23.712,23.6781,23.6866,108500.0
2014-12-15 13:50:00,27.88,27.91,27.87,27.88,248000.0,23.6781,23.7036,23.6696,23.6781,248000.0
2014-12-15 14:00:00,27.87,27.89,27.86,27.87,116500.0,23.6696,23.6866,23.6611,23.6696,116500.0
2014-12-15 14:10:00,27.87,27.87,27.84,27.85,131500.0,23.6696,23.6696,23.6441,23.6526,131500.0
2014-12-15 14:20:00,27.85,27.97,27.85,27.95,113500.0,23.6526,23.7545,23.6526,23.7375,113500.0
2014-12-15 14:30:00,27.95,27.98,27.91,27.95,43000.0,23.7375,23.763,23.7036,23.7375,43000.0
2014-12-15 14:40:00,27.96,27.97,27.87,27.88,86000.0,23.746,23.7545,23.6696,23.6781,86000.0
2014-12-15 14:50:00,27.88,27.91,27.87,27.9,57000.0,23.6781,23.7036,23.6696,23.6951,57000.0
2014-12-15 15:00:00,27.89,27.95,27.89,27.94,156500.0,23.6866,23.7375,23.6866,23.729,156500.0
2014-12-15 15:10:00,27.94,27.98,27.93,27.94,109000.0,23.729,23.763,23.7205,23.729,109000.0
2014-12-15 15:20:00,27.93,27.96,27.91,27.91,109500.0,23.7205,23.746,23.7036,23.7036,109500.0
2014-12-15 15:30:00,27.91,27.98,27.89,27.96,204000.0,23.7036,23.763,23.6866,23.746,204000.0
2014-12-15 15:40:00,27.96,27.96,27.89,27.93,286500.0,23.746,23.746,23.6866,23.7205,286500.0
2014-12-15 15:50:00,27.92,27.92,27.86,27.86,454500.0,23.712,23.712,23.6611,23.6611,454500.0
2014-12-16 09:30:00,27.74,27.83,27.65,27.8,369500.0,23.5592,23.6356,23.4827,23.6101,369500.0
2014-12-16 09:40:00,27.8,27.89,27.8,27.88,134000.0,23.6101,23.6866,23.6101,23.6781,134000.0
2014-12-16 09:50:00,27.88,27.89,27.83,27.84,123500.0,23.6781,23.6866,23.6356,23.6441,123500.0
2014-12-16 10:00:00,27.84,27.87,27.8,27.8,118500.0,23.6441,23.6696,23.6101,23.6101,118500.0
2014-12-16 10:10:00,27.77,27.89,27.76,27.89,134500.0,23.5847,23.6866,23.5762,23.6866,134500.0
2014-12-16 10:20:00,27.89,27.92,27.85,27.92,180000.0,23.6866,23.712,23.6526,23.712,180000.0
2014-12-16 10:30:00,27.92,27.92,27.81,27.87,148500.0,23.712,23.712,23.6186,23.6696,148500.0
2014-12-16 10:40:00,27.86,27.9,27.82,27.85,122000.0,23.6611,23.6951,23.6271,23.6526,122000.0
2014-12-16 10:50:00,27.85,27.97,27.85,27.95,173500.0,23.6526,23.7545,23.6526,23.7375,173500.0
2014-12-16 11:00:00,27.95,27.95,27.92,27.92,72500.0,23.7375,23.7375,23.712,23.712,72500.0
2014-12-16 11:10:00,27.93,28.04,27.93,28.04,158500.0,23.7205,23.814,23.7205,23.814,158500.0
2014-12-16 11:20:00,28.05,28.18,28.04,28.15,246000.0,23.8225,23.9329,23.814,23.9074,246000.0
2014-12-16 11:30:00,28.16,28.19,28.15,28.16,131000.0,23.9159,23.9414,23.9074,23.9159,131000.0
2014-12-16 11:40:00,28.17,28.19,28.15,28.18,95000.0,23.9244,23.9414,23.9074,23.9329,95000.0
2014-12-16 11:50:00,28.18,28.2,28.1,28.11,159000.0,23.9329,23.9498,23.8649,23.8734,159000.0
2014-12-16 12:00:00,28.12,28.15,28.11,28.11,244500.0,23.8819,23.9074,23.8734,23.8734,244500.0
2014-12-16 12:10:00,28.12,28.13,28.09,28.12,1391000.0,23.8819,23.8904,23.8564,23.8819,1391000.0
2014-12-16 12:20:00,28.1,28.12,28.07,28.08,119500.0,23.8649,23.8819,23.8394,23.8479,119500.0
2014-12-16 12:30:00,28.08,28.13,28.08,28.13,1101500.0,23.8479,23.8904,23.8479,23.8904,1101500.0
2014-12-16 12:40:00,28.13,28.14,28.04,28.12,227500.0,23.8904,23.8989,23.814,23.8819,227500.0
2014-12-16 12:50:00,28.11,28.13,28.05,28.05,100000.0,23.8734,23.8904,23.8225,23.8225,100000.0
2014-12-16 13:00:00,28.05,28.08,28.0,28.0,120500.0,23.8225,23.8479,23.78,23.78,120500.0
2014-12-16 13:10:00,28.01,28.01,27.93,27.94,213000.0,23.7885,23.7885,23.7205,23.729,213000.0
2014-12-16 13:20:00,27.94,27.97,27.94,27.95,138500.0,23.729,23.7545,23.729,23.7375,138500.0
2014-12-16 13:30:00,27.95,28.01,27.92,28.01,135000.0,23.7375,23.7885,23.712,23.7885,135000.0
2014-12-16 13:40:00,28.02,28.06,28.0,28.03,108500.0,23.797,23.8309,23.78,23.8055,108500.0
2014-12-16 13:50:00,28.03,28.07,28.02,28.02,87000.0,23.8055,23.8394,23.797,23.797,87000.0
2014-12-16 14:00:00,28.02,28.06,27.99,28.06,90500.0,23.797,23.8309,23.7715,23.8309,90500.0
2014-12-16 14:10:00,28.05,28.07,28.01,28.02,176500.0,23.8225,23.8394,23.7885,23.797,176500.0
2014-12-16 14:20:00,28.03,28.05,28.0,28.03,1109000.0,23.8055,23.8225,23.78,23.8055,1109000.0
2014-12-16 14:30:00,28.02,28.05,28.0,28.03,228500.0,23.797,23.8225,23.78,23.8055,228500.0
2014-12-16 14:40:00,28.02,28.04,28.0,28.0,172000.0,23.797,23.814,23.78,23.78,172000.0
2014-12-16 14:50:00,27.99,27.99,27.93,27.98,683000.0,23.7715,23.7715,23.7205,23.763,683000.0
2014-12-16 15:00:00,27.97,28.01,27.94,27.98,717500.0,23.7545,23.7885,23.729,23.763,717500.0
2014-12-16 15:10:00,27.98,27.99,27.96,27.99,662000.0,23.763,23.7715,23.746,23.7715,662000.0
2014-12-16 15:20:00,27.98,27.99,27.91,27.93,748500.0,23.763,23.7715,23.7036,23.7205,748500.0
2014-12-16 15:30:00,27.93,27.98,27.89,27.9,1191000.0,23.7205,23.763,23.6866,23.6951,1191000.0
2014-12-16 15:40:00,27.9,27.92,27.84,27.9,711000.0,23.6951,23.712,23.6441,23.6951,711000.0
2014-12-16 15:50:00,27.9,27.9,27.79,27.8,497500.0,23.6951,23.6951,23.6016,23.6101,497500.0
2014-12-17 09:30:00,27.88,27.93,27.84,27.89,204500.0,23.6781,23.7205,23.6441,23.6866,204500.0
2014-12-17 09:40:00,27.87,27.98,27.86,27.87,206500.0,23.6696,23.763,23.6611,23.6696,206500.0
2014-12-17 09:50:00,27.87,27.96,27.86,27.96,58500.0,23.6696,23.746,23.6611,23.746,58500.0
2014-12-17 10:00:00,27.96,27.96,27.9,27.91,51500.0,23.746,23.746,23.6951,23.7036,51500.0
2014-12-17 10:10:00,27.93,27.95,27.88,27.9,123000.0,23.7205,23.7375,23.6781,23.6951,123000.0
2014-12-17 10:20:00,27.91,27.91,27.84,27.85,31000.0,23.7036,23.7036,23.6441,23.6526,31000.0
2014-12-17 10:30:00,27.84,27.88,27.81,27.87,114500.0,23.6441,23.6781,23.6186,23.6696,114500.0
2014-12-17 10:40:00,27.88,27.93,27.85,27.91,117000.0,23.6781,23.7205,23.6526,23.7036,117000.0
2014-12-17 10:50:00,27.91,27.92,27.89,27.9,146000.0,23.7036,23.712,23.6866,23.6951,146000.0
2014-12-17 11:00:00,27.9,27.92,27.88,27.88,213500.0,23.6951,23.712,23.6781,23.6781,213500.0
2014-12-17 11:10:00,27.89,27.91,27.87,27.91,241000.0,23.6866,23.7036,23.6696,23.7036,241000.0
2014-12-17 11:20:00,27.91,27.95,27.9,27.93,90500.0,23.7036,23.7375,23.6951,23.7205,90500.0
2014-12-17 11:30:00,27.93,28.02,27.93,28.02,81000.0,23.7205,23.797,23.7205,23.797,81000.0
2014-12-17 11:40:00,28.03,28.04,28.02,28.03,99000.0,23.8055,23.814,23.797,23.8055,99000.0
2014-12-17 11:50:00,28.02,28.13,28.02,28.12,38500.0,23.797,23.8904,23.797,23.8819,38500.0
2014-12-17 12:00:00,28.12,28.12,28.04,28.07,377500.0,23.8819,23.8819,23.814,23.8394,377500.0
2014-12-17 12:10:00,28.07,28.07,28.05,28.05,88500.0,23.8394,23.8394,23.8225,23.8225,88500.0
2014-12-17 12:20:00,28.04,28.05,28.0,28.01,35500.0,23.814,23.8225,23.78,23.7885,35500.0
2014-12-17 12:30:00,28.01,28.04,27.99,28.01,66500.0,23.7885,23.814,23.7715,23.7885,66500.0
2014-12-17 12:40:00,28.0,28.03,27.99,28.01,127500.0,23.78,23.8055,23.7715,23.7885,127500.0
2014-12-17 12:50:00,28.02,28.06,28.02,28.03,87000.0,23.797,23.8309,23.797,23.8055,87000.0
2014-12-17 13:00:00,28.04,28.07,28.03,28.07,89000.0,23.814,23.8394,23.8055,23.8394,89000.0
2014-12-17 13:10:00,28.07,28.09,28.05,28.08,76500.0,23.8394,23.8564,23.8225,23.8479,76500.0
2014-12-17 13:20:00,28.09,28.1,28.08,28.1,37500.0,23.8564,23.8649,23.8479,23.8649,37500.0
2014-12-17 13:30:00,28.11,28.12,28.09,28.1,45000.0,23.8734,23.8819,23.8564,23.8649,45000.0
2014-12-17 13:40:00,28.1,28.11,28.05,28.07,199000.0,23.8649,23.8734,23.8225,23.8394,199000.0
2014-12-17 13:50:00,28.06,28.09,28.06,28.09,66000.0,23.8309,23.8564,23.8309,23.8564,66000.0
2014-12-17 14:00:00,28.12,28.27,28.1,28.27,151500.0,23.8819,24.0093,23.8649,24.0093,151500.0
2014-12-17 14:10:00,28.26,28.32,28.25,28.27,59000.0,24.0008,24.0518,23.9923,24.0093,59000.0
2014-12-17 14:20:00,28.28,28.29,28.25,28.26,92500.0,24.0178,24.0263,23.9923,24.0008,92500.0
2014-12-17 14:30:00,28.27,28.33,28.22,28.32,113000.0,24.0093,24.0603,23.9668,24.0518,113000.0
2014-12-17 14:40:00,28.31,28.31,28.19,28.19,312500.0,24.0433,24.0433,23.9414,23.9414,312500.0
2014-12-17 14:50:00,28.19,28.26,28.17,28.22,98000.0,23.9414,24.0008,23.9244,23.9668,98000.0
2014-12-17 15:00:00,28.21,28.22,28.15,28.2,176500.0,23.9583,23.9668,23.9074,23.9498,176500.0
2014-12-17 15:10:00,28.19,28.28,28.19,28.28,175500.0,23.9414,24.0178,23.9414,24.0178,175500.0
2014-12-17 15:20:00,28.29,28.38,28.25,28.37,60000.0,24.0263,24.1027,23.9923,24.0942,60000.0
2014-12-17 15:30:00,28.36,28.4,28.34,28.37,122500.0,24.0857,24.1197,24.0687,24.0942,122500.0
2014-12-17 15:40:00,28.38,28.46,28.38,28.46,211500.0,24.1027,24.1707,24.1027,24.1707,211500.0
2014-12-17 15:50:00,28.46,28.46,28.41,28.45,395000.0,24.1707,24.1707,24.1282,24.1622,395000.0
2014-12-18 09:30:00,28.83,28.83,28.69,28.74,387000.0,24.4849,24.4849,24.366,24.4085,387000.0
2014-12-18 09:40:00,28.74,28.75,28.69,28.69,287500.0,24.4085,24.417,24.366,24.366,287500.0
2014-12-18 09:50:00,28.7,28.76,28.69,28.76,153500.0,24.3745,24.4254,24.366,24.4254,153500.0
2014-12-18 10:00:00,28.77,28.78,28.71,28.76,122000.0,24.4339,24.4424,24.383,24.4254,122000.0
2014-12-18 10:10:00,28.77,28.79,28.73,28.73,129000.0,24.4339,24.4509,24.4,24.4,129000.0
2014-12-18 10:20:00,28.73,28.76,28.72,28.73,85000.0,24.4,24.4254,24.3915,24.4,85000.0
2014-12-18 10:30:00,28.72,28.74,28.68,28.68,106000.0,24.3915,24.4085,24.3575,24.3575,106000.0
2014-12-18 10:40:00,28.68,28.71,28.66,28.71,108000.0,24.3575,24.383,24.3405,24.383,108000.0
2014-12-18 10:50:00,28.7,28.71,28.67,28.67,143000.0,24.3745,24.383,24.349,24.349,143000.0
2014-12-18 11:00:00,28.66,28.68,28.62,28.63,197000.0,24.3405,24.3575,24.3065,24.315,197000.0
2014-12-18 11:10:00,28.63,28.69,28.62,28.69,161000.0,24.315,24.366,24.3065,24.366,161000.0
2014-12-18 11:20:00,28.69,28.72,28.68,28.69,126000.0,24.366,24.3915,24.3575,24.366,126000.0
2014-12-18 11:30:00,28.69,28.7,28.67,28.69,64500.0,24.366,24.3745,24.349,24.366,64500.0
2014-12-18 11:40:00,28.69,28.7,28.67,28.68,21500.0,24.366,24.3745,24.349,24.3575,21500.0
2014-12-18 11:50:00,28.68,28.73,28.67,28.73,169500.0,24.3575,24.4,24.349,24.4,169500.0
2014-12-18 12:00:00,28.73,28.76,28.72,28.76,100000.0,24.4,24.4254,24.3915,24.4254,100000.0
2014-12-18 12:10:00,28.76,28.77,28.75,28.76,114500.0,24.4254,24.4339,24.417,24.4254,114500.0
2014-12-18 12:20:00,28.76,28.76,28.72,28.75,77000.0,24.4254,24.4254,24.3915,24.417,77000.0
2014-12-18 12:30:00,28.75,28.76,28.74,28.75,131000.0,24.417,24.4254,24.4085,24.417,131000.0
2014-12-18 12:40:00,28.76,28.79,28.76,28.78,28000.0,24.4254,24.4509,24.4254,24.4424,28000.0
2014-12-18 12:50:00,28.79,28.81,28.79,28.8,154500.0,24.4509,24.4679,24.4509,24.4594,154500.0
2014-12-18 13:00:00,28.8,28.83,28.79,28.82,96000.0,24.4594,24.4849,24.4509,24.4764,96000.0
2014-12-18 13:10:00,28.82,28.83,28.8,28.82,173500.0,24.4764,24.4849,24.4594,24.4764,173500.0
2014-12-18 13:20:00,28.83,28.85,28.83,28.85,94000.0,24.4849,24.5019,24.4849,24.5019,94000.0
2014-12-18 13:30:00,28.85,28.85,28.84,28.84,68000.0,24.5019,24.5019,24.4934,24.4934,68000.0
2014-12-18 13:40:00,28.83,28.83,28.81,28.82,48000.0,24.4849,24.4849,24.4679,24.4764,48000.0
2014-12-18 13:50:00,28.82,28.83,28.82,28.83,42000.0,24.4764,24.4849,24.4764,24.4849,42000.0
2014-12-18 14:00:00,28.82,28.83,28.79,28.8,109000.0,24.4764,24.4849,24.4509,24.4594,109000.0
2014-12-18 14:10:00,28.8,28.81,28.79,28.81,104500.0,24.4594,24.4679,24.4509,24.4679,104500.0
2014-12-18 14:20:00,28.81,28.81,28.75,28.75,56500.0,24.4679,24.4679,24.417,24.417,56500.0
2014-12-18 14:30:00,28.75,28.78,28.73,28.78,100500.0,24.417,24.4424,24.4,24.4424,100500.0
2014-12-18 14:40:00,28.77,28.77,28.72,28.72,39500.0,24.4339,24.4339,24.3915,24.3915,39500.0
2014-12-18 14:50:00,28.74,28.8,28.74,28.79,90000.0,24.4085,24.4594,24.4085,24.4509,90000.0
2014-12-18 15:00:00,28.79,28.83,28.79,28.82,160500.0,24.4509,24.4849,24.4509,24.4764,160500.0
2014-12-18 15:10:00,28.83,28.85,28.81,28.82,111000.0,24.4849,24.5019,24.4679,24.4764,111000.0
2014-12-18 15:20:00,28.82,28.82,28.79,28.81,37500.0,24.4764,24.4764,24.4509,24.4679,37500.0
2014-12-18 15:30:00,28.83,28.83,28.81,28.82,67500.0,24.4849,24.4849,24.4679,24.4764,67500.0
2014-12-18 15:40:00,28.81,28.86,28.81,28.85,203000.0,24.4679,24.5104,24.4679,24.5019,203000.0
2014-12-18 15:50:00,28.86,28.93,28.86,28.93,211500.0,24.5104,24.5698,24.5104,24.5698,211500.0
2014-12-19 09:30:00,29.01,29.03,28.9,28.93,203500.0,24.6378,24.6547,24.5443,24.5698,203500.0
2014-12-19 09:40:00,28.92,28.95,28.9,28.95,129000.0,24.5613,24.5868,24.5443,24.5868,129000.0
2014-12-19 09:50:00,28.95,29.01,28.94,29.0,80000.0,24.5868,24.6378,24.5783,24.6293,80000.0
2014-12-19 10:00:00,29.0,29.02,28.96,29.02,53500.0,24.6293,24.6463,24.5953,24.6463,53500.0
2014-12-19 10:10:00,29.0,29.01,28.95,28.96,83000.0,24.6293,24.6378,24.5868,24.5953,83000.0
2014-12-19 10:20:00,28.93,28.96,28.92,28.94,27500.0,24.5698,24.5953,24.5613,24.5783,27500.0
2014-12-19 10:30:00,28.94,28.94,28.89,28.9,60500.0,24.5783,24.5783,24.5359,24.5443,60500.0
2014-12-19 10:40:00,28.9,28.93,28.87,28.87,73000.0,24.5443,24.5698,24.5189,24.5189,73000.0
2014-12-19 10:50:00,28.86,28.89,28.85,28.89,137000.0,24.5104,24.5359,24.5019,24.5359,137000.0
2014-12-19 11:00:00,28.89,28.89,28.86,28.87,50000.0,24.5359,24.5359,24.5104,24.5189,50000.0
2014-12-19 11:10:00,28.86,28.89,28.85,28.87,84000.0,24.5104,24.5359,24.5019,24.5189,84000.0
2014-12-19 11:20:00,28.87,28.91,28.87,28.9,43500.0,24.5189,24.5528,24.5189,24.5443,43500.0
2014-12-19 11:30:00,28.89,28.89,28.87,28.89,31000.0,24.5359,24.5359,24.5189,24.5359,31000.0
2014-12-19 11:40:00,28.89,28.91,28.89,28.89,31000.0,24.5359,24.5528,24.5359,24.5359,31000.0
2014-12-19 11:50:00,28.89,28.9,28.89,28.89,51000.0,24.5359,24.5443,24.5359,24.5359,51000.0
2014-12-19 12:00:00,28.89,28.9,28.87,28.89,86000.0,24.5359,24.5443,24.5189,24.5359,86000.0
2014-12-19 12:10:00,28.88,28.88,28.86,28.86,58500.0,24.5274,24.5274,24.5104,24.5104,58500.0
2014-12-19 12:20:00,28.86,28.86,28.83,28.84,39000.0,24.5104,24.5104,24.4849,24.4934,39000.0
2014-12-19 12:30:00,28.84,28.86,28.83,28.85,53500.0,24.4934,24.5104,24.4849,24.5019,53500.0
2014-12-19 12:40:00,28.85,28.87,28.85,28.87,70000.0,24.5019,24.5189,24.5019,24.5189,70000.0
2014-12-19 12:50:00,28.88,28.89,28.88,28.88,118000.0,24.5274,24.5359,24.5274,24.5274,118000.0
2014-12-19 13:00:00,28.88,28.89,28.87,28.88,46000.0,24.5274,24.5359,24.5189,24.5274,46000.0
2014-12-19 13:10:00,28.88,28.89,28.88,28.89,62500.0,24.5274,24.5359,24.5274,24.5359,62500.0
2014-12-19 13:20:00,28.88,28.9,28.88,28.9,47500.0,24.5274,24.5443,24.5274,24.5443,47500.0
2014-12-19 13:30:00,28.9,28.91,28.89,28.89,165000.0,24.5443,24.5528,24.5359,24.5359,165000.0
2014-12-19 13:40:00,28.89,28.91,28.89,28.91,47500.0,24.5359,24.5528,24.5359,24.5528,47500.0
2014-12-19 13:50:00,28.91,28.92,28.91,28.92,58000.0,24.5528,24.5613,24.5528,24.5613,58000.0
2014-12-19 14:00:00,28.92,28.95,28.91,28.94,417500.0,24.5613,24.5868,24.5528,24.5783,417500.0
2014-12-19 14:10:00,28.95,28.95,28.93,28.94,85000.0,24.5868,24.5868,24.5698,24.5783,85000.0
2014-12-19 14:20:00,28.94,28.95,28.93,28.94,89500.0,24.5783,24.5868,24.5698,24.5783,89500.0
2014-12-19 14:30:00,28.95,28.96,28.94,28.96,208500.0,24.5868,24.5953,24.5783,24.5953,208500.0
2014-12-19 14:40:00,28.96,29.0,28.95,29.0,99000.0,24.5953,24.6293,24.5868,24.6293,99000.0
2014-12-19 14:50:00,29.0,29.03,29.0,29.02,96500.0,24.6293,24.6547,24.6293,24.6463,96500.0
2014-12-19 15:00:00,29.03,29.03,29.0,29.02,181000.0,24.6547,24.6547,24.6293,24.6463,181000.0
2014-12-19 15:10:00,29.02,29.03,28.99,29.01,161500.0,24.6463,24.6547,24.6208,24.6378,161500.0
2014-12-19 15:20:00,29.0,29.04,29.0,29.04,127000.0,24.6293,24.6632,24.6293,24.6632,127000.0
2014-12-19 15:30:00,29.04,29.08,29.04,29.07,193500.0,24.6632,24.6972,24.6632,24.6887,193500.0
2014-12-19 15:40:00,29.07,29.08,29.02,29.03,135500.0,24.6887,24.6972,24.6463,24.6547,135500.0
2014-12-19 15:50:00,29.03,29.03,28.99,29.02,203000.0,24.6547,24.6547,24.6208,24.6463,203000.0
2014-12-22 09:30:00,29.07,29.12,29.05,29.05,185500.0,24.6887,24.7312,24.6717,24.6717,185500.0
2014-12-22 09:40:00,29.04,29.07,29.01,29.06,79500.0,24.6632,24.6887,24.6378,24.6802,79500.0
2014-12-22 09:50:00,29.07,29.07,29.02,29.03,93500.0,24.6887,24.6887,24.6463,24.6547,93500.0
2014-12-22 10:00:00,29.03,29.04,29.01,29.01,98000.0,24.6547,24.6632,24.6378,24.6378,98000.0
2014-12-22 10:10:00,29.02,29.05,29.01,29.03,135500.0,24.6463,24.6717,24.6378,24.6547,135500.0
2014-12-22 10:20:00,29.03,29.08,29.03,29.06,120500.0,24.6547,24.6972,24.6547,24.6802,120500.0
2014-12-22 10:30:00,29.06,29.07,29.04,29.05,188000.0,24.6802,24.6887,24.6632,24.6717,188000.0
2014-12-22 10:40:00,29.05,29.06,29.03,29.03,155500.0,24.6717,24.6802,24.6547,24.6547,155500.0
2014-12-22 10:50:00,29.04,29.06,29.04,29.05,132500.0,24.6632,24.6802,24.6632,24.6717,132500.0
2014-12-22 11:00:00,29.05,29.05,29.01,29.03,110000.0,24.6717,24.6717,24.6378,24.6547,110000.0
2014-12-22 11:10:00,29.03,29.04,29.02,29.04,83500.0,24.6547,24.6632,24.6463,24.6632,83500.0
2014-12-22 11:20:00,29.04,29.06,29.03,29.06,54500.0,24.6632,24.6802,24.6547,24.6802,54500.0
2014-12-22 11:30:00,29.06,29.06,29.04,29.05,64000.0,24.6802,24.6802,24.6632,24.6717,64000.0
2014-12-22 11:40:00,29.05,29.05,29.04,29.04,59000.0,24.6717,24.6717,24.6632,24.6632,59000.0
2014-12-22 11:50:00,29.04,29.04,29.02,29.03,82500.0,24.6632,24.6632,24.6463,24.6547,82500.0
2014-12-22 12:00:00,29.03,29.04,29.02,29.03,107000.0,24.6547,24.6632,24.6463,24.6547,107000.0
2014-12-22 12:10:00,29.03,29.04,29.02,29.03,170500.0,24.6547,24.6632,24.6463,24.6547,170500.0
2014-12-22 12:20:00,29.03,29.04,29.02,29.02,47000.0,24.6547,24.6632,24.6463,24.6463,47000.0
2014-12-22 12:30:00,29.02,29.03,29.01,29.02,241500.0,24.6463,24.6547,24.6378,24.6463,241500.0
2014-12-22 12:40:00,29.02,29.04,29.02,29.04,64000.0,24.6463,24.6632,24.6463,24.6632,64000.0
2014-12-22 12:50:00,29.04,29.07,29.04,29.07,50000.0,24.6632,24.6887,24.6632,24.6887,50000.0
2014-12-22 13:00:00,29.07,29.08,29.06,29.06,115500.0,24.6887,24.6972,24.6802,24.6802,115500.0
2014-12-22 13:10:00,29.06,29.08,29.06,29.07,49000.0,24.6802,24.6972,24.6802,24.6887,49000.0
2014-12-22 13:20:00,29.07,29.08,29.06,29.08,41000.0,24.6887,24.6972,24.6802,24.6972,41000.0
2014-12-22 13:30:00,29.08,29.08,29.07,29.08,29000.0,24.6972,24.6972,24.6887,24.6972,29000.0
2014-12-22 13:40:00,29.08,29.08,29.08,29.08,50500.0,24.6972,24.6972,24.6972,24.6972,50500.0
2014-12-22 13:50:00,29.08,29.08,29.06,29.08,105000.0,24.6972,24.6972,24.6802,24.6972,105000.0
2014-12-22 14:00:00,29.08,29.09,29.07,29.09,180000.0,24.6972,24.7057,24.6887,24.7057,180000.0
2014-12-22 14:10:00,29.09,29.1,29.07,29.08,165500.0,24.7057,24.7142,24.6887,24.6972,165500.0
2014-12-22 14:20:00,29.08,29.09,29.08,29.08,51500.0,24.6972,24.7057,24.6972,24.6972,51500.0
2014-12-22 14:30:00,29.08,29.09,29.07,29.07,41000.0,24.6972,24.7057,24.6887,24.6887,41000.0
2014-12-22 14:40:00,29.07,29.09,29.07,29.09,77000.0,24.6887,24.7057,24.6887,24.7057,77000.0
2014-12-22 14:50:00,29.09,29.1,29.09,29.1,196500.0,24.7057,24.7142,24.7057,24.7142,196500.0
2014-12-22 15:00:00,29.1,29.11,29.1,29.1,100000.0,24.7142,24.7227,24.7142,24.7142,100000.0
2014-12-22 15:10:00,29.1,29.12,29.1,29.11,222500.0,24.7142,24.7312,24.7142,24.7227,222500.0
2014-12-22 15:20:00,29.11,29.13,29.11,29.12,196500.0,24.7227,24.7397,24.7227,24.7312,196500.0
2014-12-22 15:30:00,29.12,29.13,29.11,29.12,244000.0,24.7312,24.7397,24.7227,24.7312,244000.0
2014-12-22 15:40:00,29.12,29.13,29.09,29.11,166500.0,24.7312,24.7397,24.7057,24.7227,166500.0
2014-12-22 15:50:00,29.1,29.14,29.09,29.14,339500.0,24.7142,24.7482,24.7057,24.7482,339500.0
2014-12-23 09:30:00,29.23,29.25,29.19,29.24,211000.0,24.8246,24.8416,24.7906,24.8331,211000.0
2014-12-23 09:40:00,29.24,29.28,29.24,29.26,86500.0,24.8331,24.8671,24.8331,24.8501,86500.0
2014-12-23 09:50:00,29.27,29.3,29.26,29.29,84500.0,24.8586,24.8841,24.8501,24.8756,84500.0
2014-12-23 10:00:00,29.28,29.33,29.28,29.32,77000.0,24.8671,24.9095,24.8671,24.901,77000.0
2014-12-23 10:10:00,29.32,29.32,29.28,29.28,67000.0,24.901,24.901,24.8671,24.8671,67000.0
2014-12-23 10:20:00,29.29,29.29,29.27,29.28,67500.0,24.8756,24.8756,24.8586,24.8671,67500.0
2014-12-23 10:30:00,29.29,29.29,29.25,29.25,57000.0,24.8756,24.8756,24.8416,24.8416,57000.0
2014-12-23 10:40:00,29.25,29.26,29.18,29.19,107500.0,24.8416,24.8501,24.7821,24.7906,107500.0
2014-12-23 10:50:00,29.19,29.23,29.18,29.23,259000.0,24.7906,24.8246,24.7821,24.8246,259000.0
2014-12-23 11:00:00,29.23,29.23,29.21,29.22,92500.0,24.8246,24.8246,24.8076,24.8161,92500.0
2014-12-23 11:10:00,29.22,29.24,29.21,29.24,102000.0,24.8161,24.8331,24.8076,24.8331,102000.0
2014-12-23 11:20:00,29.25,29.26,29.24,29.25,79000.0,24.8416,24.8501,24.8331,24.8416,79000.0
2014-12-23 11:30:00,29.25,29.26,29.24,29.25,80500.0,24.8416,24.8501,24.8331,24.8416,80500.0
2014-12-23 11:40:00,29.25,29.26,29.24,29.26,133000.0,24.8416,24.8501,24.8331,24.8501,133000.0
2014-12-23 11:50:00,29.26,29.26,29.25,29.26,87500.0,24.8501,24.8501,24.8416,24.8501,87500.0
2014-12-23 12:00:00,29.26,29.27,29.25,29.26,88000.0,24.8501,24.8586,24.8416,24.8501,88000.0
2014-12-23 12:10:00,29.26,29.27,29.25,29.26,84000.0,24.8501,24.8586,24.8416,24.8501,84000.0
2014-12-23 12:20:00,29.27,29.27,29.25,29.27,113000.0,24.8586,24.8586,24.8416,24.8586,113000.0
2014-12-23 12:30:00,29.27,29.28,29.25,29.28,87500.0,24.8586,24.8671,24.8416,24.8671,87500.0
2014-12-23 12:40:00,29.27,29.29,29.27,29.28,425000.0,24.8586,24.8756,24.8586,24.8671,425000.0
2014-12-23 12:50:00,29.28,29.29,29.28,29.28,43000.0,24.8671,24.8756,24.8671,24.8671,43000.0
2014-12-23 13:00:00,29.28,29.28,29.27,29.28,72500.0,24.8671,24.8671,24.8586,24.8671,72500.0
2014-12-23 13:10:00,29.28,29.3,29.28,29.29,411500.0,24.8671,24.8841,24.8671,24.8756,411500.0
2014-12-23 13:20:00,29.29,29.29,29.27,29.27,61500.0,24.8756,24.8756,24.8586,24.8586,61500.0
2014-12-23 13:30:00,29.28,29.28,29.26,29.27,78000.0,24.8671,24.8671,24.8501,24.8586,78000.0
2014-12-23 13:40:00,29.27,29.29,29.27,29.28,94500.0,24.8586,24.8756,24.8586,24.8671,94500.0
2014-12-23 13:50:00,29.28,29.28,29.26,29.26,61500.0,24.8671,24.8671,24.8501,24.8501,61500.0
2014-12-23 14:00:00,29.26,29.26,29.25,29.26,139000.0,24.8501,24.8501,24.8416,24.8501,139000.0
2014-12-23 14:10:00,29.26,29.27,29.26,29.26,49000.0,24.8501,24.8586,24.8501,24.8501,49000.0
2014-12-23 14:20:00,29.27,29.27,29.26,29.27,76500.0,24.8586,24.8586,24.8501,24.8586,76500.0
2014-12-23 14:30:00,29.27,29.28,29.26,29.27,122000.0,24.8586,24.8671,24.8501,24.8586,122000.0
2014-12-23 14:40:00,29.27,29.28,29.27,29.27,67500.0,24.8586,24.8671,24.8586,24.8586,67500.0
2014-12-23 14:50:00,29.27,29.28,29.26,29.26,74500.0,24.8586,24.8671,24.8501,24.8501,74500.0
2014-12-23 15:00:00,29.26,29.28,29.26,29.27,177500.0,24.8501,24.8671,24.8501,24.8586,177500.0
2014-12-23 15:10:00,29.27,29.28,29.26,29.26,56500.0,24.8586,24.8671,24.8501,24.8501,56500.0
2014-12-23 15:20:00,29.26,29.26,29.22,29.23,95000.0,24.8501,24.8501,24.8161,24.8246,95000.0
2014-12-23 15:30:00,29.23,29.23,29.21,29.22,70500.0,24.8246,24.8246,24.8076,24.8161,70500.0
2014-12-23 15:40:00,29.23,29.24,29.22,29.24,73000.0,24.8246,24.8331,24.8161,24.8331,73000.0
2014-12-23 15:50:00,29.24,29.26,29.24,29.24,434000.0,24.8331,24.8501,24.8331,24.8331,434000.0
2014-12-24 09:30:00,29.18,29.19,29.11,29.11,217500.0,24.8955,24.904,24.8358,24.8358,217500.0
2014-12-24 09:40:00,29.1,29.12,29.07,29.12,62500.0,24.8272,24.8443,24.8016,24.8443,62500.0
2014-12-24 09:50:00,29.14,29.17,29.14,29.15,28000.0,24.8614,24.8869,24.8614,24.8699,28000.0
2014-12-24 10:00:00,29.16,29.19,29.15,29.15,65000.0,24.8784,24.904,24.8699,24.8699,65000.0
2014-12-24 10:10:00,29.15,29.16,29.14,29.16,64500.0,24.8699,24.8784,24.8614,24.8784,64500.0
2014-12-24 10:20:00,29.16,29.2,29.16,29.19,48000.0,24.8784,24.9125,24.8784,24.904,48000.0
2014-12-24 10:30:00,29.2,29.2,29.19,29.2,35000.0,24.9125,24.9125,24.904,24.9125,35000.0
2014-12-24 10:40:00,29.19,29.2,29.18,29.19,28000.0,24.904,24.9125,24.8955,24.904,28000.0
2014-12-24 10:50:00,29.18,29.19,29.18,29.18,42000.0,24.8955,24.904,24.8955,24.8955,42000.0
2014-12-24 11:00:00,29.18,29.2,29.18,29.19,45000.0,24.8955,24.9125,24.8955,24.904,45000.0
2014-12-24 11:10:00,29.18,29.19,29.18,29.19,62000.0,24.8955,24.904,24.8955,24.904,62000.0
2014-12-24 11:20:00,29.18,29.2,29.18,29.2,86500.0,24.8955,24.9125,24.8955,24.9125,86500.0
2014-12-24 11:30:00,29.2,29.21,29.19,29.19,27000.0,24.9125,24.9211,24.904,24.904,27000.0
2014-12-24 11:40:00,29.19,29.21,29.19,29.21,41000.0,24.904,24.9211,24.904,24.9211,41000.0
2014-12-24 11:50:00,29.21,29.22,29.2,29.22,64500.0,24.9211,24.9296,24.9125,24.9296,64500.0
2014-12-24 12:00:00,29.22,29.23,29.21,29.23,36500.0,24.9296,24.9381,24.9211,24.9381,36500.0
2014-12-24 12:10:00,29.23,29.23,29.22,29.22,37000.0,24.9381,24.9381,24.9296,24.9296,37000.0
2014-12-24 12:20:00,29.22,29.22,29.21,29.21,48000.0,24.9296,24.9296,24.9211,24.9211,48000.0
2014-12-24 12:30:00,29.21,29.22,29.2,29.2,43000.0,24.9211,24.9296,24.9125,24.9125,43000.0
2014-12-24 12:40:00,29.2,29.21,29.19,29.19,52000.0,24.9125,24.9211,24.904,24.904,52000.0
2014-12-24 12:50:00,29.19,29.21,29.17,29.17,64500.0,24.904,24.9211,24.8869,24.8869,64500.0
2014-12-26 09:30:00,29.23,29.32,29.21,29.32,51000.0,24.9381,25.0149,24.9211,25.0149,51000.0
2014-12-26 09:40:00,29.32,29.32,29.3,29.3,35500.0,25.0149,25.0149,24.9979,24.9979,35500.0
2014-12-26 09:50:00,29.32,29.32,29.3,29.31,51000.0,25.0149,25.0149,24.9979,25.0064,51000.0
2014-12-26 10:00:00,29.32,29.33,29.32,29.33,23500.0,25.0149,25.0235,25.0149,25.0235,23500.0
2014-12-26 10:10:00,29.32,29.33,29.31,29.32,28000.0,25.0149,25.0235,25.0064,25.0149,28000.0
2014-12-26 10:20:00,29.33,29.33,29.32,29.32,37500.0,25.0235,25.0235,25.0149,25.0149,37500.0
2014-12-26 10:30:00,29.32,29.32,29.31,29.31,33000.0,25.0149,25.0149,25.0064,25.0064,33000.0
2014-12-26 10:40:00,29.31,29.33,29.31,29.32,15500.0,25.0064,25.0235,25.0064,25.0149,15500.0
2014-12-26 10:50:00,29.32,29.32,29.31,29.32,39500.0,25.0149,25.0149,25.0064,25.0149,39500.0
2014-12-26 11:00:00,29.32,29.35,29.32,29.34,35500.0,25.0149,25.0405,25.0149,25.032,35500.0
2014-12-26 11:10:00,29.34,29.34,29.33,29.33,20000.0,25.032,25.032,25.0235,25.0235,20000.0
2014-12-26 11:20:00,29.33,29.35,29.33,29.34,43000.0,25.0235,25.0405,25.0235,25.032,43000.0
2014-12-26 11:30:00,29.34,29.35,29.34,29.35,26000.0,25.032,25.0405,25.032,25.0405,26000.0
2014-12-26 11:40:00,29.34,29.34,29.33,29.34,20000.0,25.032,25.032,25.0235,25.032,20000.0
2014-12-26 11:50:00,29.34,29.35,29.34,29.35,20500.0,25.032,25.0405,25.032,25.0405,20500.0
2014-12-26 12:00:00,29.35,29.35,29.34,29.34,137000.0,25.0405,25.0405,25.032,25.032,137000.0
2014-12-26 12:10:00,29.34,29.35,29.33,29.34,41000.0,25.032,25.0405,25.0235,25.032,41000.0
2014-12-26 12:20:00,29.34,29.35,29.32,29.32,48500.0,25.032,25.0405,25.0149,25.0149,48500.0
2014-12-26 12:30:00,29.32,29.33,29.31,29.31,13000.0,25.0149,25.0235,25.0064,25.0064,13000.0
2014-12-26 12:40:00,29.32,29.32,29.31,29.32,41500.0,25.0149,25.0149,25.0064,25.0149,41500.0
2014-12-26 12:50:00,29.32,29.32,29.31,29.31,11500.0,25.0149,25.0149,25.0064,25.0064,11500.0
2014-12-26 13:00:00,29.31,29.32,29.28,29.29,14000.0,25.0064,25.0149,24.9808,24.9893,14000.0
2014-12-26 13:10:00,29.3,29.3,29.3,29.3,9500.0,24.9979,24.9979,24.9979,24.9979,9500.0
2014-12-26 13:20:00,29.3,29.32,29.3,29.3,14500.0,24.9979,25.0149,24.9979,24.9979,14500.0
2014-12-26 13:30:00,29.29,29.3,29.29,29.3,49500.0,24.9893,24.9979,24.9893,24.9979,49500.0
2014-12-26 13:40:00,29.31,29.31,29.29,29.29,54500.0,25.0064,25.0064,24.9893,24.9893,54500.0
2014-12-26 13:50:00,29.3,29.32,29.3,29.32,40000.0,24.9979,25.0149,24.9979,25.0149,40000.0
2014-12-26 14:00:00,29.31,29.32,29.31,29.32,41000.0,25.0064,25.0149,25.0064,25.0149,41000.0
2014-12-26 14:10:00,29.32,29.32,29.31,29.32,60500.0,25.0149,25.0149,25.0064,25.0149,60500.0
2014-12-26 14:20:00,29.32,29.32,29.31,29.32,38500.0,25.0149,25.0149,25.0064,25.0149,38500.0
2014-12-26 14:30:00,29.32,29.34,29.32,29.33,45500.0,25.0149,25.032,25.0149,25.0235,45500.0
2014-12-26 14:40:00,29.32,29.33,29.32,29.33,78500.0,25.0149,25.0235,25.0149,25.0235,78500.0
2014-12-26 14:50:00,29.33,29.33,29.32,29.33,148500.0,25.0235,25.0235,25.0149,25.0235,148500.0
2014-12-26 15:00:00,29.33,29.33,29.32,29.32,136000.0,25.0235,25.0235,25.0149,25.0149,136000.0
2014-12-26 15:10:00,29.32,29.32,29.31,29.31,222000.0,25.0149,25.0149,25.0064,25.0064,222000.0
2014-12-26 15:20:00,29.31,29.31,29.3,29.3,81000.0,25.0064,25.0064,24.9979,24.9979,81000.0
2014-12-26 15:30:00,29.3,29.3,29.28,29.29,150000.0,24.9979,24.9979,24.9808,24.9893,150000.0
2014-12-26 15:40:00,29.29,29.3,29.27,29.27,219000.0,24.9893,24.9979,24.9723,24.9723,219000.0
2014-12-26 15:50:00,29.27,29.27,29.23,29.25,445500.0,24.9723,24.9723,24.9381,24.9552,445500.0
2014-12-29 09:30:00,29.23,29.38,29.23,29.37,128500.0,24.9381,25.0661,24.9381,25.0576,128500.0
2014-12-29 09:40:00,29.37,29.42,29.37,29.42,83000.0,25.0576,25.1002,25.0576,25.1002,83000.0
2014-12-29 09:50:00,29.43,29.43,29.42,29.43,101000.0,25.1088,25.1088,25.1002,25.1088,101000.0
2014-12-29 10:00:00,29.43,29.47,29.43,29.47,61500.0,25.1088,25.1429,25.1088,25.1429,61500.0
2014-12-29 10:10:00,29.46,29.47,29.44,29.44,12500.0,25.1344,25.1429,25.1173,25.1173,12500.0
2014-12-29 10:20:00,29.44,29.45,29.4,29.41,44500.0,25.1173,25.1258,25.0832,25.0917,44500.0
2014-12-29 10:30:00,29.41,29.41,29.4,29.4,34000.0,25.0917,25.0917,25.0832,25.0832,34000.0
2014-12-29 10:40:00,29.41,29.41,29.4,29.4,39500.0,25.0917,25.0917,25.0832,25.0832,39500.0
2014-12-29 10:50:00,29.4,29.43,29.4,29.43,44000.0,25.0832,25.1088,25.0832,25.1088,44000.0
2014-12-29 11:00:00,29.42,29.43,29.42,29.43,57500.0,25.1002,25.1088,25.1002,25.1088,57500.0
2014-12-29 11:10:00,29.44,29.44,29.4,29.41,15500.0,25.1173,25.1173,25.0832,25.0917,15500.0
2014-12-29 11:20:00,29.41,29.42,29.4,29.41,44500.0,25.0917,25.1002,25.0832,25.0917,44500.0
2014-12-29 11:30:00,29.42,29.42,29.41,29.41,70500.0,25.1002,25.1002,25.0917,25.0917,70500.0
2014-12-29 11:40:00,29.41,29.43,29.41,29.42,79000.0,25.0917,25.1088,25.0917,25.1002,79000.0
2014-12-29 11:50:00,29.42,29.42,29.4,29.41,27000.0,25.1002,25.1002,25.0832,25.0917,27000.0
2014-12-29 12:00:00,29.41,29.42,29.41,29.42,31000.0,25.0917,25.1002,25.0917,25.1002,31000.0
2014-12-29 12:10:00,29.41,29.42,29.4,29.41,102500.0,25.0917,25.1002,25.0832,25.0917,102500.0
2014-12-29 12:20:00,29.41,29.42,29.4,29.4,198500.0,25.0917,25.1002,25.0832,25.0832,198500.0
2014-12-29 12:30:00,29.41,29.42,29.4,29.41,28000.0,25.0917,25.1002,25.0832,25.0917,28000.0
2014-12-29 12:40:00,29.42,29.42,29.41,29.42,31000.0,25.1002,25.1002,25.0917,25.1002,31000.0
2014-12-29 12:50:00,29.42,29.42,29.4,29.4,46500.0,25.1002,25.1002,25.0832,25.0832,46500.0
2014-12-29 13:00:00,29.4,29.41,29.4,29.41,105500.0,25.0832,25.0917,25.0832,25.0917,105500.0
2014-12-29 13:10:00,29.41,29.42,29.4,29.41,34500.0,25.0917,25.1002,25.0832,25.0917,34500.0
2014-12-29 13:20:00,29.42,29.42,29.4,29.4,52000.0,25.1002,25.1002,25.0832,25.0832,52000.0
2014-12-29 13:30:00,29.41,29.41,29.39,29.4,31500.0,25.0917,25.0917,25.0746,25.0832,31500.0
2014-12-29 13:40:00,29.4,29.41,29.39,29.4,53000.0,25.0832,25.0917,25.0746,25.0832,53000.0
2014-12-29 13:50:00,29.4,29.41,29.39,29.41,62500.0,25.0832,25.0917,25.0746,25.0917,62500.0
2014-12-29 14:00:00,29.4,29.41,29.4,29.41,21500.0,25.0832,25.0917,25.0832,25.0917,21500.0
2014-12-29 14:10:00,29.41,29.41,29.4,29.4,44500.0,25.0917,25.0917,25.0832,25.0832,44500.0
2014-12-29 14:20:00,29.4,29.42,29.39,29.42,40500.0,25.0832,25.1002,25.0746,25.1002,40500.0
2014-12-29 14:30:00,29.42,29.42,29.41,29.41,17500.0,25.1002,25.1002,25.0917,25.0917,17500.0
2014-12-29 14:40:00,29.42,29.43,29.42,29.43,54500.0,25.1002,25.1088,25.1002,25.1088,54500.0
2014-12-29 14:50:00,29.43,29.43,29.41,29.43,115500.0,25.1088,25.1088,25.0917,25.1088,115500.0
2014-12-29 15:00:00,29.43,29.43,29.42,29.43,97500.0,25.1088,25.1088,25.1002,25.1088,97500.0
2014-12-29 15:10:00,29.43,29.43,29.42,29.43,73000.0,25.1088,25.1088,25.1002,25.1088,73000.0
2014-12-29 15:20:00,29.43,29.43,29.41,29.41,27500.0,25.1088,25.1088,25.0917,25.0917,27500.0
2014-12-29 15:30:00,29.42,29.42,29.4,29.42,43500.0,25.1002,25.1002,25.0832,25.1002,43500.0
2014-12-29 15:40:00,29.42,29.44,29.42,29.42,137500.0,25.1002,25.1173,25.1002,25.1002,137500.0
2014-12-29 15:50:00,29.42,29.42,29.38,29.38,146000.0,25.1002,25.1002,25.0661,25.0661,146000.0
2014-12-30 09:30:00,29.33,29.41,29.29,29.4,141000.0,25.0235,25.0917,24.9893,25.0832,141000.0
2014-12-30 09:40:00,29.4,29.41,29.37,29.37,13500.0,25.0832,25.0917,25.0576,25.0576,13500.0
2014-12-30 09:50:00,29.37,29.37,29.29,29.3,37500.0,25.0576,25.0576,24.9893,24.9979,37500.0
2014-12-30 10:00:00,29.3,29.32,29.26,29.3,52500.0,24.9979,25.0149,24.9637,24.9979,52500.0
2014-12-30 10:10:00,29.32,29.34,29.3,29.33,17000.0,25.0149,25.032,24.9979,25.0235,17000.0
2014-12-30 10:20:00,29.34,29.35,29.33,29.34,33000.0,25.032,25.0405,25.0235,25.032,33000.0
2014-12-30 10:30:00,29.32,29.34,29.31,29.32,31000.0,25.0149,25.032,25.0064,25.0149,31000.0
2014-12-30 10:40:00,29.32,29.33,29.31,29.33,25500.0,25.0149,25.0235,25.0064,25.0235,25500.0
2014-12-30 10:50:00,29.33,29.35,29.33,29.34,33500.0,25.0235,25.0405,25.0235,25.032,33500.0
2014-12-30 11:00:00,29.34,29.34,29.31,29.32,23000.0,25.032,25.032,25.0064,25.0149,23000.0
2014-12-30 11:10:00,29.32,29.32,29.28,29.32,82500.0,25.0149,25.0149,24.9808,25.0149,82500.0
2014-12-30 11:20:00,29.32,29.34,29.32,29.33,41000.0,25.0149,25.032,25.0149,25.0235,41000.0
2014-12-30 11:30:00,29.31,29.33,29.31,29.33,22000.0,25.0064,25.0235,25.0064,25.0235,22000.0
2014-12-30 11:40:00,29.32,29.34,29.32,29.34,168500.0,25.0149,25.032,25.0149,25.032,168500.0
2014-12-30 11:50:00,29.34,29.35,29.33,29.34,91000.0,25.032,25.0405,25.0235,25.032,91000.0
2014-12-30 12:00:00,29.34,29.36,29.34,29.36,82000.0,25.032,25.049,25.032,25.049,82000.0
2014-12-30 12:10:00,29.36,29.37,29.35,29.37,39000.0,25.049,25.0576,25.0405,25.0576,39000.0
2014-12-30 12:20:00,29.36,29.37,29.36,29.37,9000.0,25.049,25.0576,25.049,25.0576,9000.0
2014-12-30 12:30:00,29.36,29.37,29.35,29.36,55500.0,25.049,25.0576,25.0405,25.049,55500.0
2014-12-30 12:40:00,29.36,29.37,29.34,29.37,45500.0,25.049,25.0576,25.032,25.0576,45500.0
2014-12-30 12:50:00,29.37,29.37,29.36,29.37,36500.0,25.0576,25.0576,25.049,25.0576,36500.0
2014-12-30 13:00:00,29.36,29.36,29.35,29.36,48000.0,25.049,25.049,25.0405,25.049,48000.0
2014-12-30 13:10:00,29.36,29.37,29.35,29.35,51500.0,25.049,25.0576,25.0405,25.0405,51500.0
2014-12-30 13:20:00,29.36,29.36,29.33,29.34,64000.0,25.049,25.049,25.0235,25.032,64000.0
2014-12-30 13:30:00,29.34,29.34,29.32,29.33,43500.0,25.032,25.032,25.0149,25.0235,43500.0
2014-12-30 13:40:00,29.32,29.33,29.29,29.32,40000.0,25.0149,25.0235,24.9893,25.0149,40000.0
2014-12-30 13:50:00,29.31,29.32,29.3,29.3,48500.0,25.0064,25.0149,24.9979,24.9979,48500.0
2014-12-30 14:00:00,29.3,29.3,29.28,29.3,31500.0,24.9979,24.9979,24.9808,24.9979,31500.0
2014-12-30 14:10:00,29.29,29.3,29.29,29.3,62500.0,24.9893,24.9979,24.9893,24.9979,62500.0
2014-12-30 14:20:00,29.3,29.31,29.29,29.31,71500.0,24.9979,25.0064,24.9893,25.0064,71500.0
2014-12-30 14:30:00,29.31,29.34,29.31,29.34,103000.0,25.0064,25.032,25.0064,25.032,103000.0
2014-12-30 14:40:00,29.34,29.35,29.34,29.35,117000.0,25.032,25.0405,25.032,25.0405,117000.0
2014-12-30 14:50:00,29.35,29.35,29.32,29.33,33000.0,25.0405,25.0405,25.0149,25.0235,33000.0
2014-12-30 15:00:00,29.33,29.33,29.32,29.33,73000.0,25.0235,25.0235,25.0149,25.0235,73000.0
2014-12-30 15:10:00,29.33,29.34,29.31,29.31,69000.0,25.0235,25.032,25.0064,25.0064,69000.0
2014-12-30 15:20:00,29.31,29.32,29.31,29.32,52000.0,25.0064,25.0149,25.0064,25.0149,52000.0
2014-12-30 15:30:00,29.32,29.33,29.31,29.33,97000.0,25.0149,25.0235,25.0064,25.0235,97000.0
2014-12-30 15:40:00,29.32,29.33,29.29,29.29,55000.0,25.0149,25.0235,24.9893,24.9893,55000.0
2014-12-30 15:50:00,29.28,29.29,29.26,29.26,257000.0,24.9808,24.9893,24.9637,24.9637,257000.0
2014-12-31 09:30:00,29.35,29.38,29.29,29.31,127000.0,25.0405,25.0661,24.9893,25.0064,127000.0
2014-12-31 09:40:00,29.3,29.3,29.26,29.28,69000.0,24.9979,24.9979,24.9637,24.9808,69000.0
2014-12-31 09:50:00,29.28,29.3,29.28,29.3,17000.0,24.9808,24.9979,24.9808,24.9979,17000.0
2014-12-31 10:00:00,29.3,29.32,29.29,29.31,43000.0,24.9979,25.0149,24.9893,25.0064,43000.0
2014-12-31 10:10:00,29.31,29.31,29.29,29.31,27000.0,25.0064,25.0064,24.9893,25.0064,27000.0
2014-12-31 10:20:00,29.31,29.33,29.31,29.32,95000.0,25.0064,25.0235,25.0064,25.0149,95000.0
2014-12-31 10:30:00,29.32,29.34,29.32,29.33,64000.0,25.0149,25.032,25.0149,25.0235,64000.0
2014-12-31 10:40:00,29.33,29.36,29.33,29.36,85000.0,25.0235,25.049,25.0235,25.049,85000.0
2014-12-31 10:50:00,29.36,29.38,29.36,29.37,72000.0,25.049,25.0661,25.049,25.0576,72000.0
2014-12-31 11:00:00,29.37,29.37,29.35,29.37,68000.0,25.0576,25.0576,25.0405,25.0576,68000.0
2014-12-31 11:10:00,29.36,29.37,29.33,29.35,244000.0,25.049,25.0576,25.0235,25.0405,244000.0
2014-12-31 11:20:00,29.35,29.38,29.35,29.36,262500.0,25.0405,25.0661,25.0405,25.049,262500.0
2014-12-31 11:30:00,29.35,29.36,29.34,29.35,116000.0,25.0405,25.049,25.032,25.0405,116000.0
2014-12-31 11:40:00,29.35,29.38,29.34,29.38,103000.0,25.0405,25.0661,25.032,25.0661,103000.0
2014-12-31 11:50:00,29.38,29.41,29.38,29.4,224000.0,25.0661,25.0917,25.0661,25.0832,224000.0
2014-12-31 12:00:00,29.39,29.39,29.34,29.37,186000.0,25.0746,25.0746,25.032,25.0576,186000.0
2014-12-31 12:10:00,29.37,29.37,29.35,29.36,58500.0,25.0576,25.0576,25.0405,25.049,58500.0
2014-12-31 12:20:00,29.36,29.36,29.27,29.29,65000.0,25.049,25.049,24.9723,24.9893,65000.0
2014-12-31 12:30:00,29.3,29.31,29.28,29.29,74000.0,24.9979,25.0064,24.9808,24.9893,74000.0
2014-12-31 12:40:00,29.28,29.32,29.28,29.32,152500.0,24.9808,25.0149,24.9808,25.0149,152500.0
2014-12-31 12:50:00,29.32,29.32,29.29,29.29,147500.0,25.0149,25.0149,24.9893,24.9893,147500.0
2014-12-31 13:00:00,29.29,29.32,29.28,29.3,44000.0,24.9893,25.0149,24.9808,24.9979,44000.0
2014-12-31 13:10:00,29.3,29.3,29.26,29.27,23500.0,24.9979,24.9979,24.9637,24.9723,23500.0
2014-12-31 13:20:00,29.27,29.28,29.27,29.28,75000.0,24.9723,24.9808,24.9723,24.9808,75000.0
2014-12-31 13:30:00,29.29,29.3,29.29,29.29,168500.0,24.9893,24.9979,24.9893,24.9893,168500.0
2014-12-31 13:40:00,29.29,29.3,29.28,29.29,42500.0,24.9893,24.9979,24.9808,24.9893,42500.0
2014-12-31 13:50:00,29.29,29.29,29.24,29.26,125000.0,24.9893,24.9893,24.9467,24.9637,125000.0
2014-12-31 14:00:00,29.25,29.26,29.22,29.23,105500.0,24.9552,24.9637,24.9296,24.9381,105500.0
2014-12-31 14:10:00,29.23,29.23,29.18,29.2,166500.0,24.9381,24.9381,24.8955,24.9125,166500.0
2014-12-31 14:20:00,29.2,29.2,29.16,29.19,101000.0,24.9125,24.9125,24.8784,24.904,101000.0
2014-12-31 14:30:00,29.19,29.19,29.14,29.14,85500.0,24.904,24.904,24.8614,24.8614,85500.0
2014-12-31 14:40:00,29.14,29.16,29.12,29.15,163000.0,24.8614,24.8784,24.8443,24.8699,163000.0
2014-12-31 14:50:00,29.15,29.15,29.13,29.14,111500.0,24.8699,24.8699,24.8528,24.8614,111500.0
2014-12-31 15:00:00,29.14,29.14,29.11,29.13,102000.0,24.8614,24.8614,24.8358,24.8528,102000.0
2014-12-31 15:10:00,29.13,29.18,29.12,29.18,141000.0,24.8528,24.8955,24.8443,24.8955,141000.0
2014-12-31 15:20:00,29.18,29.18,29.16,29.17,165000.0,24.8955,24.8955,24.8784,24.8869,165000.0
2014-12-31 15:30:00,29.16,29.17,29.11,29.11,128500.0,24.8784,24.8869,24.8358,24.8358,128500.0
2014-12-31 15:40:00,29.11,29.11,29.01,29.01,148000.0,24.8358,24.8358,24.7504,24.7504,148000.0
2014-12-31 15:50:00,29.0,29.01,28.95,28.96,838500.0,24.7419,24.7504,24.6992,24.7078,838500.0
2015-01-02 09:30:00,29.12,29.16,29.08,29.13,438500.0,24.8443,24.8784,24.8102,24.8528,438500.0
2015-01-02 09:40:00,29.14,29.14,29.08,29.11,138000.0,24.8614,24.8614,24.8102,24.8358,138000.0
2015-01-02 09:50:00,29.1,29.12,29.07,29.08,492500.0,24.8272,24.8443,24.8016,24.8102,492500.0
2015-01-02 10:00:00,29.07,29.1,29.01,29.01,414500.0,24.8016,24.8272,24.7504,24.7504,414500.0
2015-01-02 10:10:00,29.02,29.08,29.01,29.02,76000.0,24.759,24.8102,24.7504,24.759,76000.0
2015-01-02 10:20:00,29.01,29.02,28.99,28.99,118000.0,24.7504,24.759,24.7334,24.7334,118000.0
2015-01-02 10:30:00,28.98,28.99,28.83,28.83,167500.0,24.7248,24.7334,24.5969,24.5969,167500.0
2015-01-02 10:40:00,28.83,28.83,28.74,28.82,140500.0,24.5969,24.5969,24.5201,24.5883,140500.0
2015-01-02 10:50:00,28.78,28.86,28.77,28.84,114500.0,24.5542,24.6225,24.5457,24.6054,114500.0
2015-01-02 11:00:00,28.83,28.83,28.76,28.79,90500.0,24.5969,24.5969,24.5371,24.5627,90500.0
2015-01-02 11:10:00,28.75,28.81,28.74,28.78,208000.0,24.5286,24.5798,24.5201,24.5542,208000.0
2015-01-02 11:20:00,28.78,28.81,28.77,28.81,57500.0,24.5542,24.5798,24.5457,24.5798,57500.0
2015-01-02 11:30:00,28.79,28.81,28.75,28.75,97000.0,24.5627,24.5798,24.5286,24.5286,97000.0
2015-01-02 11:40:00,28.76,28.78,28.75,28.77,49000.0,24.5371,24.5542,24.5286,24.5457,49000.0
2015-01-02 11:50:00,28.75,28.81,28.74,28.8,76500.0,24.5286,24.5798,24.5201,24.5713,76500.0
2015-01-02 12:00:00,28.8,28.86,28.79,28.85,36500.0,24.5713,24.6225,24.5627,24.6139,36500.0
2015-01-02 12:10:00,28.86,28.86,28.8,28.82,96500.0,24.6225,24.6225,24.5713,24.5883,96500.0
2015-01-02 12:20:00,28.81,28.81,28.79,28.8,37000.0,24.5798,24.5798,24.5627,24.5713,37000.0
2015-01-02 12:30:00,28.8,28.83,28.79,28.83,64000.0,24.5713,24.5969,24.5627,24.5969,64000.0
2015-01-02 12:40:00,28.84,28.84,28.78,28.79,33500.0,24.6054,24.6054,24.5542,24.5627,33500.0
2015-01-02 12:50:00,28.78,28.81,28.78,28.78,19500.0,24.5542,24.5798,24.5542,24.5542,19500.0
2015-01-02 13:00:00,28.79,28.82,28.79,28.79,21500.0,24.5627,24.5883,24.5627,24.5627,21500.0
2015-01-02 13:10:00,28.79,28.79,28.76,28.78,36500.0,24.5627,24.5627,24.5371,24.5542,36500.0
2015-01-02 13:20:00,28.78,28.81,28.74,28.74,37000.0,24.5542,24.5798,24.5201,24.5201,37000.0
2015-01-02 13:30:00,28.75,28.75,28.71,28.73,104500.0,24.5286,24.5286,24.4945,24.5116,104500.0
2015-01-02 13:40:00,28.73,28.73,28.71,28.72,70000.0,24.5116,24.5116,24.4945,24.503,70000.0
2015-01-02 13:50:00,28.72,28.78,28.71,28.77,30000.0,24.503,24.5542,24.4945,24.5457,30000.0
2015-01-02 14:00:00,28.76,28.81,28.76,28.81,95500.0,24.5371,24.5798,24.5371,24.5798,95500.0
2015-01-02 14:10:00,28.83,28.84,28.82,28.82,62000.0,24.5969,24.6054,24.5883,24.5883,62000.0
2015-01-02 14:20:00,28.81,28.85,28.81,28.82,14000.0,24.5798,24.6139,24.5798,24.5883,14000.0
2015-01-02 14:30:00,28.83,28.87,28.82,28.86,74500.0,24.5969,24.631,24.5883,24.6225,74500.0
2015-01-02 14:40:00,28.88,28.9,28.88,28.88,30000.0,24.6395,24.6566,24.6395,24.6395,30000.0
2015-01-02 14:50:00,28.9,28.91,28.89,28.9,35500.0,24.6566,24.6651,24.6481,24.6566,35500.0
2015-01-02 15:00:00,28.89,28.89,28.87,28.88,157500.0,24.6481,24.6481,24.631,24.6395,157500.0
2015-01-02 15:10:00,28.87,28.87,28.82,28.84,304500.0,24.631,24.631,24.5883,24.6054,304500.0
2015-01-02 15:20:00,28.84,28.88,28.84,28.88,56000.0,24.6054,24.6395,24.6054,24.6395,56000.0
2015-01-02 15:30:00,28.88,28.89,28.86,28.89,118000.0,24.6395,24.6481,24.6225,24.6481,118000.0
2015-01-02 15:40:00,28.89,28.97,28.89,28.96,450000.0,24.6481,24.7163,24.6481,24.7078,450000.0
2015-01-02 15:50:00,28.97,28.98,28.91,28.92,366500.0,24.7163,24.7248,24.6651,24.6737,366500.0
2015-01-05 09:30:00,28.73,28.84,28.64,28.64,258500.0,24.5116,24.6054,24.4348,24.4348,258500.0
2015-01-05 09:40:00,28.63,28.74,28.63,28.68,156500.0,24.4262,24.5201,24.4262,24.4689,156500.0
2015-01-05 09:50:00,28.67,28.68,28.61,28.62,182000.0,24.4604,24.4689,24.4092,24.4177,182000.0
2015-01-05 10:00:00,28.61,28.67,28.59,28.65,128000.0,24.4092,24.4604,24.3921,24.4433,128000.0
2015-01-05 10:10:00,28.65,28.66,28.62,28.62,199000.0,24.4433,24.4518,24.4177,24.4177,199000.0
2015-01-05 10:20:00,28.62,28.69,28.61,28.68,103500.0,24.4177,24.4774,24.4092,24.4689,103500.0
2015-01-05 10:30:00,28.66,28.66,28.61,28.63,59000.0,24.4518,24.4518,24.4092,24.4262,59000.0
2015-01-05 10:40:00,28.63,28.68,28.58,28.68,90500.0,24.4262,24.4689,24.3836,24.4689,90500.0
2015-01-05 10:50:00,28.68,28.69,28.66,28.66,72500.0,24.4689,24.4774,24.4518,24.4518,72500.0
2015-01-05 11:00:00,28.65,28.65,28.62,28.64,204000.0,24.4433,24.4433,24.4177,24.4348,204000.0
2015-01-05 11:10:00,28.61,28.63,28.55,28.55,52000.0,24.4092,24.4262,24.358,24.358,52000.0
2015-01-05 11:20:00,28.57,28.61,28.57,28.57,64500.0,24.375,24.4092,24.375,24.375,64500.0
2015-01-05 11:30:00,28.56,28.58,28.55,28.58,16500.0,24.3665,24.3836,24.358,24.3836,16500.0
2015-01-05 11:40:00,28.6,28.64,28.59,28.62,20500.0,24.4006,24.4348,24.3921,24.4177,20500.0
2015-01-05 11:50:00,28.62,28.65,28.6,28.61,109000.0,24.4177,24.4433,24.4006,24.4092,109000.0
2015-01-05 12:00:00,28.61,28.63,28.58,28.58,25000.0,24.4092,24.4262,24.3836,24.3836,25000.0
2015-01-05 12:10:00,28.59,28.59,28.56,28.57,13500.0,24.3921,24.3921,24.3665,24.375,13500.0
2015-01-05 12:20:00,28.56,28.58,28.51,28.51,47000.0,24.3665,24.3836,24.3239,24.3239,47000.0
2015-01-05 12:30:00,28.5,28.53,28.48,28.53,44000.0,24.3153,24.3409,24.2983,24.3409,44000.0
2015-01-05 12:40:00,28.53,28.54,28.51,28.51,53000.0,24.3409,24.3494,24.3239,24.3239,53000.0
2015-01-05 12:50:00,28.5,28.51,28.48,28.49,70000.0,24.3153,24.3239,24.2983,24.3068,70000.0
2015-01-05 13:00:00,28.5,28.51,28.47,28.51,65000.0,24.3153,24.3239,24.2897,24.3239,65000.0
2015-01-05 13:10:00,28.5,28.5,28.45,28.45,76000.0,24.3153,24.3153,24.2727,24.2727,76000.0
2015-01-05 13:20:00,28.46,28.48,28.43,28.45,102500.0,24.2812,24.2983,24.2556,24.2727,102500.0
2015-01-05 13:30:00,28.44,28.5,28.44,28.48,137000.0,24.2641,24.3153,24.2641,24.2983,137000.0
2015-01-05 13:40:00,28.48,28.49,28.45,28.47,100000.0,24.2983,24.3068,24.2727,24.2897,100000.0
2015-01-05 13:50:00,28.5,28.51,28.46,28.49,204000.0,24.3153,24.3239,24.2812,24.3068,204000.0
2015-01-05 14:00:00,28.49,28.49,28.44,28.47,85500.0,24.3068,24.3068,24.2641,24.2897,85500.0
2015-01-05 14:10:00,28.45,28.47,28.41,28.43,126000.0,24.2727,24.2897,24.2385,24.2556,126000.0
2015-01-05 14:20:00,28.44,28.46,28.42,28.44,89000.0,24.2641,24.2812,24.2471,24.2641,89000.0
2015-01-05 14:30:00,28.42,28.44,28.42,28.44,65000.0,24.2471,24.2641,24.2471,24.2641,65000.0
2015-01-05 14:40:00,28.44,28.46,28.41,28.44,61000.0,24.2641,24.2812,24.2385,24.2641,61000.0
2015-01-05 14:50:00,28.43,28.46,28.42,28.45,258000.0,24.2556,24.2812,24.2471,24.2727,258000.0
2015-01-05 15:00:00,28.44,28.48,28.43,28.46,276000.0,24.2641,24.2983,24.2556,24.2812,276000.0
2015-01-05 15:10:00,28.46,28.5,28.46,28.49,391500.0,24.2812,24.3153,24.2812,24.3068,391500.0
2015-01-05 15:20:00,28.49,28.51,28.47,28.47,369500.0,24.3068,24.3239,24.2897,24.2897,369500.0
2015-01-05 15:30:00,28.48,28.49,28.46,28.47,157000.0,24.2983,24.3068,24.2812,24.2897,157000.0
2015-01-05 15:40:00,28.48,28.51,28.47,28.51,75000.0,24.2983,24.3239,24.2897,24.3239,75000.0
2015-01-05 15:50:00,28.5,28.55,28.47,28.49,634000.0,24.3153,24.358,24.2897,24.3068,634000.0
2015-01-06 09:30:00,28.54,28.55,28.45,28.45,925500.0,24.3494,24.358,24.2727,24.2727,925500.0
2015-01-06 09:40:00,28.44,28.5,28.43,28.48,490500.0,24.2641,24.3153,24.2556,24.2983,490500.0
2015-01-06 09:50:00,28.49,28.5,28.46,28.46,743000.0,24.3068,24.3153,24.2812,24.2812,743000.0
2015-01-06 10:00:00,28.46,28.47,28.42,28.44,614000.0,24.2812,24.2897,24.2471,24.2641,614000.0
2015-01-06 10:10:00,28.44,28.53,28.44,28.5,846500.0,24.2641,24.3409,24.2641,24.3153,846500.0
2015-01-06 10:20:00,28.49,28.53,28.49,28.5,161000.0,24.3068,24.3409,24.3068,24.3153,161000.0
2015-01-06 10:30:00,28.5,28.5,28.45,28.46,439500.0,24.3153,24.3153,24.2727,24.2812,439500.0
2015-01-06 10:40:00,28.46,28.48,28.4,28.41,110000.0,24.2812,24.2983,24.23,24.2385,110000.0
2015-01-06 10:50:00,28.41,28.43,28.38,28.38,71500.0,24.2385,24.2556,24.2129,24.2129,71500.0
2015-01-06 11:00:00,28.37,28.37,28.32,28.36,231500.0,24.2044,24.2044,24.1618,24.1959,231500.0
2015-01-06 11:10:00,28.36,28.36,28.28,28.29,85000.0,24.1959,24.1959,24.1276,24.1362,85000.0
2015-01-06 11:20:00,28.29,28.3,28.26,28.26,253000.0,24.1362,24.1447,24.1106,24.1106,253000.0
2015-01-06 11:30:00,28.26,28.26,28.18,28.19,232000.0,24.1106,24.1106,24.0423,24.0508,232000.0
2015-01-06 11:40:00,28.19,28.2,28.16,28.19,66500.0,24.0508,24.0594,24.0252,24.0508,66500.0
2015-01-06 11:50:00,28.2,28.2,28.12,28.12,443000.0,24.0594,24.0594,23.9911,23.9911,443000.0
2015-01-06 12:00:00,28.12,28.12,28.02,28.04,132500.0,23.9911,23.9911,23.9058,23.9229,132500.0
2015-01-06 12:10:00,28.05,28.07,28.04,28.05,75000.0,23.9314,23.9485,23.9229,23.9314,75000.0
2015-01-06 12:20:00,28.04,28.07,28.01,28.07,95000.0,23.9229,23.9485,23.8973,23.9485,95000.0
2015-01-06 12:30:00,28.06,28.13,28.05,28.13,76500.0,23.9399,23.9996,23.9314,23.9996,76500.0
2015-01-06 12:40:00,28.13,28.14,28.1,28.13,60000.0,23.9996,24.0082,23.9741,23.9996,60000.0
2015-01-06 12:50:00,28.13,28.18,28.12,28.16,62500.0,23.9996,24.0423,23.9911,24.0252,62500.0
2015-01-06 13:00:00,28.17,28.17,28.09,28.09,36500.0,24.0338,24.0338,23.9655,23.9655,36500.0
2015-01-06 13:10:00,28.09,28.12,28.06,28.06,80500.0,23.9655,23.9911,23.9399,23.9399,80500.0
2015-01-06 13:20:00,28.06,28.1,28.03,28.09,95500.0,23.9399,23.9741,23.9143,23.9655,95500.0
2015-01-06 13:30:00,28.09,28.12,28.06,28.11,68000.0,23.9655,23.9911,23.9399,23.9826,68000.0
2015-01-06 13:40:00,28.1,28.1,28.03,28.08,71000.0,23.9741,23.9741,23.9143,23.957,71000.0
2015-01-06 13:50:00,28.09,28.13,28.08,28.13,66500.0,23.9655,23.9996,23.957,23.9996,66500.0
2015-01-06 14:00:00,28.13,28.16,28.11,28.12,66500.0,23.9996,24.0252,23.9826,23.9911,66500.0
2015-01-06 14:10:00,28.1,28.1,28.05,28.08,66500.0,23.9741,23.9741,23.9314,23.957,66500.0
2015-01-06 14:20:00,28.09,28.16,28.08,28.15,71000.0,23.9655,24.0252,23.957,24.0167,71000.0
2015-01-06 14:30:00,28.16,28.19,28.13,28.19,113000.0,24.0252,24.0508,23.9996,24.0508,113000.0
2015-01-06 14:40:00,28.19,28.28,28.17,28.27,353000.0,24.0508,24.1276,24.0338,24.1191,353000.0
2015-01-06 14:50:00,28.26,28.29,28.23,28.25,256500.0,24.1106,24.1362,24.085,24.102,256500.0
2015-01-06 15:00:00,28.24,28.26,28.2,28.21,562000.0,24.0935,24.1106,24.0594,24.0679,562000.0
2015-01-06 15:10:00,28.21,28.27,28.2,28.27,676000.0,24.0679,24.1191,24.0594,24.1191,676000.0
2015-01-06 15:20:00,28.28,28.31,28.24,28.3,411000.0,24.1276,24.1532,24.0935,24.1447,411000.0
2015-01-06 15:30:00,28.29,28.29,28.2,28.2,426500.0,24.1362,24.1362,24.0594,24.0594,426500.0
2015-01-06 15:40:00,28.2,28.26,28.18,28.24,286000.0,24.0594,24.1106,24.0423,24.0935,286000.0
2015-01-06 15:50:00,28.24,28.25,28.16,28.16,443500.0,24.0935,24.102,24.0252,24.0252,443500.0
2015-01-07 09:30:00,28.37,28.4,28.29,28.36,177000.0,24.2044,24.23,24.1362,24.1959,177000.0
2015-01-07 09:40:00,28.34,28.38,28.31,28.37,57000.0,24.1788,24.2129,24.1532,24.2044,57000.0
2015-01-07 09:50:00,28.38,28.41,28.36,28.4,107000.0,24.2129,24.2385,24.1959,24.23,107000.0
2015-01-07 10:00:00,28.4,28.44,28.4,28.4,88000.0,24.23,24.2641,24.23,24.23,88000.0
2015-01-07 10:10:00,28.4,28.4,28.37,28.4,96000.0,24.23,24.23,24.2044,24.23,96000.0
2015-01-07 10:20:00,28.4,28.41,28.36,28.37,71000.0,24.23,24.2385,24.1959,24.2044,71000.0
2015-01-07 10:30:00,28.37,28.37,28.32,28.33,98000.0,24.2044,24.2044,24.1618,24.1703,98000.0
2015-01-07 10:40:00,28.32,28.38,28.29,28.38,72500.0,24.1618,24.2129,24.1362,24.2129,72500.0
2015-01-07 10:50:00,28.38,28.4,28.35,28.36,64000.0,24.2129,24.23,24.1873,24.1959,64000.0
2015-01-07 11:00:00,28.37,28.39,28.31,28.32,93000.0,24.2044,24.2215,24.1532,24.1618,93000.0
2015-01-07 11:10:00,28.32,28.32,28.27,28.29,61500.0,24.1618,24.1618,24.1191,24.1362,61500.0
2015-01-07 11:20:00,28.29,28.31,28.27,28.3,37000.0,24.1362,24.1532,24.1191,24.1447,37000.0
2015-01-07 11:30:00,28.3,28.35,28.3,28.33,118500.0,24.1447,24.1873,24.1447,24.1703,118500.0
2015-01-07 11:40:00,28.33,28.38,28.33,28.36,64000.0,24.1703,24.2129,24.1703,24.1959,64000.0
2015-01-07 11:50:00,28.39,28.44,28.38,28.43,66500.0,24.2215,24.2641,24.2129,24.2556,66500.0
2015-01-07 12:00:00,28.43,28.5,28.42,28.46,128000.0,24.2556,24.3153,24.2471,24.2812,128000.0
2015-01-07 12:10:00,28.45,28.46,28.43,28.46,92500.0,24.2727,24.2812,24.2556,24.2812,92500.0
2015-01-07 12:20:00,28.48,28.49,28.46,28.48,81000.0,24.2983,24.3068,24.2812,24.2983,81000.0
2015-01-07 12:30:00,28.48,28.49,28.44,28.46,70500.0,24.2983,24.3068,24.2641,24.2812,70500.0
2015-01-07 12:40:00,28.47,28.47,28.44,28.46,222000.0,24.2897,24.2897,24.2641,24.2812,222000.0
2015-01-07 12:50:00,28.46,28.47,28.45,28.46,42000.0,24.2812,24.2897,24.2727,24.2812,42000.0
2015-01-07 13:00:00,28.46,28.48,28.43,28.44,84500.0,24.2812,24.2983,24.2556,24.2641,84500.0
2015-01-07 13:10:00,28.44,28.46,28.43,28.46,52500.0,24.2641,24.2812,24.2556,24.2812,52500.0
2015-01-07 13:20:00,28.46,28.46,28.42,28.43,73000.0,24.2812,24.2812,24.2471,24.2556,73000.0
2015-01-07 13:30:00,28.44,28.47,28.44,28.46,67000.0,24.2641,24.2897,24.2641,24.2812,67000.0
2015-01-07 13:40:00,28.45,28.5,28.45,28.5,71500.0,24.2727,24.3153,24.2727,24.3153,71500.0
2015-01-07 13:50:00,28.5,28.5,28.46,28.47,19500.0,24.3153,24.3153,24.2812,24.2897,19500.0
2015-01-07 14:00:00,28.47,28.51,28.43,28.5,113500.0,24.2897,24.3239,24.2556,24.3153,113500.0
2015-01-07 14:10:00,28.5,28.51,28.45,28.47,51500.0,24.3153,24.3239,24.2727,24.2897,51500.0
2015-01-07 14:20:00,28.48,28.49,28.44,28.47,89500.0,24.2983,24.3068,24.2641,24.2897,89500.0
2015-01-07 14:30:00,28.47,28.53,28.47,28.51,94000.0,24.2897,24.3409,24.2897,24.3239,94000.0
2015-01-07 14:40:00,28.5,28.51,28.48,28.49,39500.0,24.3153,24.3239,24.2983,24.3068,39500.0
2015-01-07 14:50:00,28.49,28.49,28.44,28.45,110500.0,24.3068,24.3068,24.2641,24.2727,110500.0
2015-01-07 15:00:00,28.45,28.49,28.44,28.48,66000.0,24.2727,24.3068,24.2641,24.2983,66000.0
2015-01-07 15:10:00,28.48,28.49,28.43,28.48,64000.0,24.2983,24.3068,24.2556,24.2983,64000.0
2015-01-07 15:20:00,28.48,28.48,28.44,28.47,60000.0,24.2983,24.2983,24.2641,24.2897,60000.0
2015-01-07 15:30:00,28.47,28.48,28.45,28.46,109000.0,24.2897,24.2983,24.2727,24.2812,109000.0
2015-01-07 15:40:00,28.47,28.49,28.46,28.48,68500.0,24.2897,24.3068,24.2812,24.2983,68500.0
2015-01-07 15:50:00,28.49,28.54,28.47,28.54,293500.0,24.3068,24.3494,24.2897,24.3494,293500.0
2015-01-08 09:30:00,28.76,28.8,28.73,28.77,243500.0,24.5371,24.5713,24.5116,24.5457,243500.0
2015-01-08 09:40:00,28.78,28.83,28.76,28.81,246000.0,24.5542,24.5969,24.5371,24.5798,246000.0
2015-01-08 09:50:00,28.82,28.86,28.8,28.86,156500.0,24.5883,24.6225,24.5713,24.6225,156500.0
2015-01-08 10:00:00,28.87,28.89,28.86,28.87,101500.0,24.631,24.6481,24.6225,24.631,101500.0
2015-01-08 10:10:00,28.88,28.9,28.86,28.87,108500.0,24.6395,24.6566,24.6225,24.631,108500.0
2015-01-08 10:20:00,28.87,28.88,28.85,28.85,95000.0,24.631,24.6395,24.6139,24.6139,95000.0
2015-01-08 10:30:00,28.85,28.86,28.84,28.86,49000.0,24.6139,24.6225,24.6054,24.6225,49000.0
2015-01-08 10:40:00,28.86,28.9,28.85,28.89,100500.0,24.6225,24.6566,24.6139,24.6481,100500.0
2015-01-08 10:50:00,28.89,28.92,28.87,28.92,74000.0,24.6481,24.6737,24.631,24.6737,74000.0
2015-01-08 11:00:00,28.92,28.96,28.92,28.93,86500.0,24.6737,24.7078,24.6737,24.6822,86500.0
2015-01-08 11:10:00,28.93,28.93,28.91,28.93,55500.0,24.6822,24.6822,24.6651,24.6822,55500.0
2015-01-08 11:20:00,28.93,28.94,28.9,28.91,25500.0,24.6822,24.6907,24.6566,24.6651,25500.0
2015-01-08 11:30:00,28.9,28.93,28.9,28.93,54000.0,24.6566,24.6822,24.6566,24.6822,54000.0
2015-01-08 11:40:00,28.94,28.95,28.91,28.94,87500.0,24.6907,24.6992,24.6651,24.6907,87500.0
2015-01-08 11:50:00,28.93,28.94,28.93,28.94,42500.0,24.6822,24.6907,24.6822,24.6907,42500.0
2015-01-08 12:00:00,28.95,28.95,28.92,28.92,27500.0,24.6992,24.6992,24.6737,24.6737,27500.0
2015-01-08 12:10:00,28.92,28.92,28.89,28.91,66500.0,24.6737,24.6737,24.6481,24.6651,66500.0
2015-01-08 12:20:00,28.91,28.93,28.9,28.93,67500.0,24.6651,24.6822,24.6566,24.6822,67500.0
2015-01-08 12:30:00,28.93,28.93,28.92,28.93,23500.0,24.6822,24.6822,24.6737,24.6822,23500.0
2015-01-08 12:40:00,28.93,28.94,28.93,28.93,47500.0,24.6822,24.6907,24.6822,24.6822,47500.0
2015-01-08 12:50:00,28.93,28.94,28.92,28.94,37000.0,24.6822,24.6907,24.6737,24.6907,37000.0
2015-01-08 13:00:00,28.94,28.97,28.94,28.96,63000.0,24.6907,24.7163,24.6907,24.7078,63000.0
2015-01-08 13:10:00,28.97,28.97,28.94,28.94,21000.0,24.7163,24.7163,24.6907,24.6907,21000.0
2015-01-08 13:20:00,28.94,28.97,28.94,28.97,122000.0,24.6907,24.7163,24.6907,24.7163,122000.0
2015-01-08 13:30:00,28.97,28.98,28.97,28.98,101500.0,24.7163,24.7248,24.7163,24.7248,101500.0
2015-01-08 13:40:00,28.98,28.98,28.97,28.97,57000.0,24.7248,24.7248,24.7163,24.7163,57000.0
2015-01-08 13:50:00,28.97,28.99,28.94,28.95,239500.0,24.7163,24.7334,24.6907,24.6992,239500.0
2015-01-08 14:00:00,28.94,29.0,28.94,28.98,476500.0,24.6907,24.7419,24.6907,24.7248,476500.0
2015-01-08 14:10:00,28.98,28.99,28.95,28.95,240000.0,24.7248,24.7334,24.6992,24.6992,240000.0
2015-01-08 14:20:00,28.96,28.98,28.96,28.98,131500.0,24.7078,24.7248,24.7078,24.7248,131500.0
2015-01-08 14:30:00,28.99,29.0,28.98,28.99,84500.0,24.7334,24.7419,24.7248,24.7334,84500.0
2015-01-08 14:40:00,28.99,29.0,28.97,28.97,67500.0,24.7334,24.7419,24.7163,24.7163,67500.0
2015-01-08 14:50:00,28.97,28.98,28.97,28.97,62000.0,24.7163,24.7248,24.7163,24.7163,62000.0
2015-01-08 15:00:00,28.97,28.98,28.95,28.95,49000.0,24.7163,24.7248,24.6992,24.6992,49000.0
2015-01-08 15:10:00,28.95,28.98,28.95,28.97,76500.0,24.6992,24.7248,24.6992,24.7163,76500.0
2015-01-08 15:20:00,28.98,28.98,28.96,28.98,59500.0,24.7248,24.7248,24.7078,24.7248,59500.0
2015-01-08 15:30:00,28.98,28.98,28.95,28.95,69500.0,24.7248,24.7248,24.6992,24.6992,69500.0
2015-01-08 15:40:00,28.96,28.96,28.93,28.94,108500.0,24.7078,24.7078,24.6822,24.6907,108500.0
2015-01-08 15:50:00,28.94,28.98,28.93,28.97,229000.0,24.6907,24.7248,24.6822,24.7163,229000.0
2015-01-09 09:30:00,29.03,29.03,28.87,28.91,385000.0,24.7675,24.7675,24.631,24.6651,385000.0
2015-01-09 09:40:00,28.92,28.95,28.85,28.87,99500.0,24.6737,24.6992,24.6139,24.631,99500.0
2015-01-09 09:50:00,28.86,28.91,28.84,28.85,162000.0,24.6225,24.6651,24.6054,24.6139,162000.0
2015-01-09 10:00:00,28.85,28.89,28.83,28.89,112000.0,24.6139,24.6481,24.5969,24.6481,112000.0
2015-01-09 10:10:00,28.9,28.91,28.84,28.87,111000.0,24.6566,24.6651,24.6054,24.631,111000.0
2015-01-09 10:20:00,28.87,28.88,28.82,28.84,249000.0,24.631,24.6395,24.5883,24.6054,249000.0
2015-01-09 10:30:00,28.81,28.81,28.74,28.77,168500.0,24.5798,24.5798,24.5201,24.5457,168500.0
2015-01-09 10:40:00,28.76,28.79,28.73,28.77,138500.0,24.5371,24.5627,24.5116,24.5457,138500.0
2015-01-09 10:50:00,28.76,28.8,28.76,28.79,80500.0,24.5371,24.5713,24.5371,24.5627,80500.0
2015-01-09 11:00:00,28.78,28.78,28.73,28.74,135500.0,24.5542,24.5542,24.5116,24.5201,135500.0
2015-01-09 11:10:00,28.72,28.72,28.65,28.68,87500.0,24.503,24.503,24.4433,24.4689,87500.0
2015-01-09 11:20:00,28.67,28.71,28.65,28.7,100000.0,24.4604,24.4945,24.4433,24.486,100000.0
2015-01-09 11:30:00,28.69,28.74,28.68,28.74,68500.0,24.4774,24.5201,24.4689,24.5201,68500.0
2015-01-09 11:40:00,28.74,28.79,28.72,28.77,159000.0,24.5201,24.5627,24.503,24.5457,159000.0
2015-01-09 11:50:00,28.77,28.81,28.76,28.81,255000.0,24.5457,24.5798,24.5371,24.5798,255000.0
2015-01-09 12:00:00,28.81,28.84,28.8,28.84,279500.0,24.5798,24.6054,24.5713,24.6054,279500.0
2015-01-09 12:10:00,28.84,28.85,28.83,28.84,61500.0,24.6054,24.6139,24.5969,24.6054,61500.0
2015-01-09 12:20:00,28.84,28.84,28.79,28.79,65500.0,24.6054,24.6054,24.5627,24.5627,65500.0
2015-01-09 12:30:00,28.8,28.83,28.78,28.8,96000.0,24.5713,24.5969,24.5542,24.5713,96000.0
2015-01-09 12:40:00,28.8,28.82,28.8,28.81,71500.0,24.5713,24.5883,24.5713,24.5798,71500.0
2015-01-09 12:50:00,28.81,28.81,28.75,28.75,28000.0,24.5798,24.5798,24.5286,24.5286,28000.0
2015-01-09 13:00:00,28.75,28.78,28.74,28.76,69000.0,24.5286,24.5542,24.5201,24.5371,69000.0
2015-01-09 13:10:00,28.77,28.83,28.76,28.82,108500.0,24.5457,24.5969,24.5371,24.5883,108500.0
2015-01-09 13:20:00,28.83,28.83,28.78,28.78,39500.0,24.5969,24.5969,24.5542,24.5542,39500.0
2015-01-09 13:30:00,28.79,28.82,28.79,28.79,58500.0,24.5627,24.5883,24.5627,24.5627,58500.0
2015-01-09 13:40:00,28.8,28.8,28.76,28.8,214000.0,24.5713,24.5713,24.5371,24.5713,214000.0
2015-01-09 13:50:00,28.81,28.81,28.78,28.78,48500.0,24.5798,24.5798,24.5542,24.5542,48500.0
2015-01-09 14:00:00,28.78,28.78,28.76,28.78,69000.0,24.5542,24.5542,24.5371,24.5542,69000.0
2015-01-09 14:10:00,28.78,28.79,28.77,28.78,101000.0,24.5542,24.5627,24.5457,24.5542,101000.0
2015-01-09 14:20:00,28.78,28.78,28.76,28.78,45000.0,24.5542,24.5542,24.5371,24.5542,45000.0
2015-01-09 14:30:00,28.77,28.8,28.75,28.79,100000.0,24.5457,24.5713,24.5286,24.5627,100000.0
2015-01-09 14:40:00,28.81,28.81,28.76,28.76,73500.0,24.5798,24.5798,24.5371,24.5371,73500.0
2015-01-09 14:50:00,28.76,28.8,28.76,28.79,114000.0,24.5371,24.5713,24.5371,24.5627,114000.0
2015-01-09 15:00:00,28.79,28.83,28.79,28.83,64500.0,24.5627,24.5969,24.5627,24.5969,64500.0
2015-01-09 15:10:00,28.83,28.86,28.82,28.84,135000.0,24.5969,24.6225,24.5883,24.6054,135000.0
2015-01-09 15:20:00,28.84,28.85,28.8,28.8,75500.0,24.6054,24.6139,24.5713,24.5713,75500.0
2015-01-09 15:30:00,28.8,28.81,28.78,28.8,80000.0,24.5713,24.5798,24.5542,24.5713,80000.0
2015-01-09 15:40:00,28.79,28.82,28.79,28.8,103000.0,24.5627,24.5883,24.5627,24.5713,103000.0
2015-01-09 15:50:00,28.79,28.79,28.73,28.73,386500.0,24.5627,24.5627,24.5116,24.5116,386500.0
2015-01-12 09:30:00,28.78,28.83,28.58,28.6,236500.0,24.5542,24.5969,24.3836,24.4006,236500.0
2015-01-12 09:40:00,28.6,28.6,28.53,28.53,108500.0,24.4006,24.4006,24.3409,24.3409,108500.0
2015-01-12 09:50:00,28.52,28.54,28.46,28.52,161500.0,24.3324,24.3494,24.2812,24.3324,161500.0
2015-01-12 10:00:00,28.49,28.5,28.44,28.5,77500.0,24.3068,24.3153,24.2641,24.3153,77500.0
2015-01-12 10:10:00,28.49,28.53,28.47,28.53,118500.0,24.3068,24.3409,24.2897,24.3409,118500.0
2015-01-12 10:20:00,28.53,28.55,28.5,28.5,117500.0,24.3409,24.358,24.3153,24.3153,117500.0
2015-01-12 10:30:00,28.51,28.55,28.49,28.55,131500.0,24.3239,24.358,24.3068,24.358,131500.0
2015-01-12 10:40:00,28.55,28.6,28.54,28.59,38000.0,24.358,24.4006,24.3494,24.3921,38000.0
2015-01-12 10:50:00,28.59,28.66,28.57,28.66,36500.0,24.3921,24.4518,24.375,24.4518,36500.0
2015-01-12 11:00:00,28.66,28.67,28.64,28.65,92500.0,24.4518,24.4604,24.4348,24.4433,92500.0
2015-01-12 11:10:00,28.64,28.65,28.61,28.62,34000.0,24.4348,24.4433,24.4092,24.4177,34000.0
2015-01-12 11:20:00,28.63,28.65,28.61,28.64,104000.0,24.4262,24.4433,24.4092,24.4348,104000.0
2015-01-12 11:30:00,28.63,28.65,28.6,28.64,34500.0,24.4262,24.4433,24.4006,24.4348,34500.0
2015-01-12 11:40:00,28.64,28.64,28.58,28.59,19500.0,24.4348,24.4348,24.3836,24.3921,19500.0
2015-01-12 11:50:00,28.58,28.62,28.57,28.61,33500.0,24.3836,24.4177,24.375,24.4092,33500.0
2015-01-12 12:00:00,28.61,28.64,28.61,28.62,71500.0,24.4092,24.4348,24.4092,24.4177,71500.0
2015-01-12 12:10:00,28.63,28.63,28.59,28.61,27000.0,24.4262,24.4262,24.3921,24.4092,27000.0
2015-01-12 12:20:00,28.62,28.65,28.61,28.62,45500.0,24.4177,24.4433,24.4092,24.4177,45500.0
2015-01-12 12:30:00,28.61,28.64,28.61,28.63,33000.0,24.4092,24.4348,24.4092,24.4262,33000.0
2015-01-12 12:40:00,28.63,28.63,28.59,28.6,78000.0,24.4262,24.4262,24.3921,24.4006,78000.0
2015-01-12 12:50:00,28.6,28.61,28.59,28.59,41500.0,24.4006,24.4092,24.3921,24.3921,41500.0
2015-01-12 13:00:00,28.59,28.61,28.56,28.58,187000.0,24.3921,24.4092,24.3665,24.3836,187000.0
2015-01-12 13:10:00,28.58,28.6,28.57,28.59,61500.0,24.3836,24.4006,24.375,24.3921,61500.0
2015-01-12 13:20:00,28.57,28.58,28.56,28.56,69000.0,24.375,24.3836,24.3665,24.3665,69000.0
2015-01-12 13:30:00,28.56,28.6,28.56,28.59,99000.0,24.3665,24.4006,24.3665,24.3921,99000.0
2015-01-12 13:40:00,28.59,28.62,28.58,28.61,61500.0,24.3921,24.4177,24.3836,24.4092,61500.0
2015-01-12 13:50:00,28.61,28.61,28.59,28.6,276500.0,24.4092,24.4092,24.3921,24.4006,276500.0
2015-01-12 14:00:00,28.59,28.61,28.59,28.6,124000.0,24.3921,24.4092,24.3921,24.4006,124000.0
2015-01-12 14:10:00,28.61,28.62,28.6,28.6,54500.0,24.4092,24.4177,24.4006,24.4006,54500.0
2015-01-12 14:20:00,28.59,28.6,28.56,28.56,69500.0,24.3921,24.4006,24.3665,24.3665,69500.0
2015-01-12 14:30:00,28.57,28.58,28.55,28.56,80000.0,24.375,24.3836,24.358,24.3665,80000.0
2015-01-12 14:40:00,28.56,28.59,28.56,28.58,93000.0,24.3665,24.3921,24.3665,24.3836,93000.0
2015-01-12 14:50:00,28.58,28.59,28.56,28.58,151500.0,24.3836,24.3921,24.3665,24.3836,151500.0
2015-01-12 15:00:00,28.59,28.61,28.57,28.57,199000.0,24.3921,24.4092,24.375,24.375,199000.0
2015-01-12 15:10:00,28.58,28.61,28.58,28.6,73000.0,24.3836,24.4092,24.3836,24.4006,73000.0
2015-01-12 15:20:00,28.6,28.6,28.56,28.58,52500.0,24.4006,24.4006,24.3665,24.3836,52500.0
2015-01-12 15:30:00,28.59,28.59,28.52,28.56,161000.0,24.3921,24.3921,24.3324,24.3665,161000.0
2015-01-12 15:40:00,28.56,28.64,28.56,28.61,72000.0,24.3665,24.4348,24.3665,24.4092,72000.0
2015-01-12 15:50:00,28.62,28.62,28.58,28.58,307500.0,24.4177,24.4177,24.3836,24.3836,307500.0
2015-01-13 09:30:00,28.75,28.91,28.75,28.89,209500.0,24.5286,24.6651,24.5286,24.6481,209500.0
2015-01-13 09:40:00,28.9,28.95,28.89,28.93,92000.0,24.6566,24.6992,24.6481,24.6822,92000.0
2015-01-13 09:50:00,28.95,29.04,28.93,29.04,296500.0,24.6992,24.776,24.6822,24.776,296500.0
2015-01-13 10:00:00,29.06,29.07,29.03,29.04,127500.0,24.7931,24.8016,24.7675,24.776,127500.0
2015-01-13 10:10:00,29.04,29.05,29.0,29.01,116500.0,24.776,24.7846,24.7419,24.7504,116500.0
2015-01-13 10:20:00,29.0,29.01,28.97,28.97,56500.0,24.7419,24.7504,24.7163,24.7163,56500.0
2015-01-13 10:30:00,28.97,29.0,28.97,28.98,56000.0,24.7163,24.7419,24.7163,24.7248,56000.0
2015-01-13 10:40:00,28.98,29.02,28.97,28.97,47500.0,24.7248,24.759,24.7163,24.7163,47500.0
2015-01-13 10:50:00,28.99,29.0,28.96,28.97,83500.0,24.7334,24.7419,24.7078,24.7163,83500.0
2015-01-13 11:00:00,28.96,28.97,28.93,28.93,124000.0,24.7078,24.7163,24.6822,24.6822,124000.0
2015-01-13 11:10:00,28.93,28.94,28.91,28.91,25000.0,24.6822,24.6907,24.6651,24.6651,25000.0
2015-01-13 11:20:00,28.91,28.91,28.86,28.88,28000.0,24.6651,24.6651,24.6225,24.6395,28000.0
2015-01-13 11:30:00,28.88,28.89,28.84,28.84,77000.0,24.6395,24.6481,24.6054,24.6054,77000.0
2015-01-13 11:40:00,28.84,28.85,28.8,28.85,24500.0,24.6054,24.6139,24.5713,24.6139,24500.0
2015-01-13 11:50:00,28.85,28.85,28.81,28.82,25500.0,24.6139,24.6139,24.5798,24.5883,25500.0
2015-01-13 12:00:00,28.82,28.83,28.79,28.79,15000.0,24.5883,24.5969,24.5627,24.5627,15000.0
2015-01-13 12:10:00,28.78,28.79,28.75,28.75,122500.0,24.5542,24.5627,24.5286,24.5286,122500.0
2015-01-13 12:20:00,28.75,28.75,28.69,28.72,47500.0,24.5286,24.5286,24.4774,24.503,47500.0
2015-01-13 12:30:00,28.72,28.72,28.69,28.7,42000.0,24.503,24.503,24.4774,24.486,42000.0
2015-01-13 12:40:00,28.7,28.72,28.65,28.71,141500.0,24.486,24.503,24.4433,24.4945,141500.0
2015-01-13 12:50:00,28.73,28.73,28.71,28.72,40000.0,24.5116,24.5116,24.4945,24.503,40000.0
2015-01-13 13:00:00,28.73,28.74,28.72,28.73,106500.0,24.5116,24.5201,24.503,24.5116,106500.0
2015-01-13 13:10:00,28.73,28.73,28.71,28.71,41500.0,24.5116,24.5116,24.4945,24.4945,41500.0
2015-01-13 13:20:00,28.71,28.71,28.58,28.6,72500.0,24.4945,24.4945,24.3836,24.4006,72500.0
2015-01-13 13:30:00,28.59,28.59,28.51,28.51,106500.0,24.3921,24.3921,24.3239,24.3239,106500.0
2015-01-13 13:40:00,28.52,28.52,28.47,28.47,83000.0,24.3324,24.3324,24.2897,24.2897,83000.0
2015-01-13 13:50:00,28.46,28.46,28.35,28.41,372500.0,24.2812,24.2812,24.1873,24.2385,372500.0
2015-01-13 14:00:00,28.41,28.41,28.33,28.37,231000.0,24.2385,24.2385,24.1703,24.2044,231000.0
2015-01-13 14:10:00,28.36,28.37,28.28,28.34,64000.0,24.1959,24.2044,24.1276,24.1788,64000.0
2015-01-13 14:20:00,28.34,28.4,28.32,28.4,119500.0,24.1788,24.23,24.1618,24.23,119500.0
2015-01-13 14:30:00,28.4,28.47,28.39,28.45,97000.0,24.23,24.2897,24.2215,24.2727,97000.0
2015-01-13 14:40:00,28.45,28.47,28.43,28.45,80000.0,24.2727,24.2897,24.2556,24.2727,80000.0
2015-01-13 14:50:00,28.45,28.48,28.37,28.37,172000.0,24.2727,24.2983,24.2044,24.2044,172000.0
2015-01-13 15:00:00,28.38,28.4,28.33,28.34,66500.0,24.2129,24.23,24.1703,24.1788,66500.0
2015-01-13 15:10:00,28.35,28.46,28.35,28.43,71500.0,24.1873,24.2812,24.1873,24.2556,71500.0
2015-01-13 15:20:00,28.44,28.47,28.4,28.4,165000.0,24.2641,24.2897,24.23,24.23,165000.0
2015-01-13 15:30:00,28.41,28.58,28.4,28.58,249000.0,24.2385,24.3836,24.23,24.3836,249000.0
2015-01-13 15:40:00,28.57,28.6,28.53,28.53,114000.0,24.375,24.4006,24.3409,24.3409,114000.0
2015-01-13 15:50:00,28.53,28.57,28.49,28.57,298500.0,24.3409,24.375,24.3068,24.375,298500.0
2015-01-14 09:30:00,28.2,28.32,28.19,28.29,306500.0,24.0594,24.1618,24.0508,24.1362,306500.0
2015-01-14 09:40:00,28.31,28.34,28.26,28.33,191000.0,24.1532,24.1788,24.1106,24.1703,191000.0
2015-01-14 09:50:00,28.32,28.38,28.29,28.34,2041500.0,24.1618,24.2129,24.1362,24.1788,2041500.0
2015-01-14 10:00:00,28.35,28.45,28.35,28.44,670500.0,24.1873,24.2727,24.1873,24.2641,670500.0
2015-01-14 10:10:00,28.45,28.46,28.38,28.38,103000.0,24.2727,24.2812,24.2129,24.2129,103000.0
2015-01-14 10:20:00,28.37,28.42,28.37,28.42,56000.0,24.2044,24.2471,24.2044,24.2471,56000.0
2015-01-14 10:30:00,28.41,28.41,28.35,28.36,98500.0,24.2385,24.2385,24.1873,24.1959,98500.0
2015-01-14 10:40:00,28.37,28.43,28.36,28.4,86500.0,24.2044,24.2556,24.1959,24.23,86500.0
2015-01-14 10:50:00,28.4,28.44,28.38,28.42,77500.0,24.23,24.2641,24.2129,24.2471,77500.0
2015-01-14 11:00:00,28.41,28.41,28.32,28.33,33500.0,24.2385,24.2385,24.1618,24.1703,33500.0
2015-01-14 11:10:00,28.34,28.35,28.31,28.32,68000.0,24.1788,24.1873,24.1532,24.1618,68000.0
2015-01-14 11:20:00,28.31,28.34,28.31,28.33,115000.0,24.1532,24.1788,24.1532,24.1703,115000.0
2015-01-14 11:30:00,28.32,28.37,28.3,28.36,48000.0,24.1618,24.2044,24.1447,24.1959,48000.0
2015-01-14 11:40:00,28.37,28.4,28.36,28.38,70500.0,24.2044,24.23,24.1959,24.2129,70500.0
2015-01-14 11:50:00,28.39,28.4,28.33,28.33,82500.0,24.2215,24.23,24.1703,24.1703,82500.0
2015-01-14 12:00:00,28.34,28.35,28.3,28.31,89000.0,24.1788,24.1873,24.1447,24.1532,89000.0
2015-01-14 12:10:00,28.3,28.31,28.26,28.28,64000.0,24.1447,24.1532,24.1106,24.1276,64000.0
2015-01-14 12:20:00,28.27,28.31,28.26,28.3,238000.0,24.1191,24.1532,24.1106,24.1447,238000.0
2015-01-14 12:30:00,28.29,28.32,28.29,28.31,133000.0,24.1362,24.1618,24.1362,24.1532,133000.0
2015-01-14 12:40:00,28.31,28.32,28.26,28.28,88500.0,24.1532,24.1618,24.1106,24.1276,88500.0
2015-01-14 12:50:00,28.27,28.28,28.25,28.28,63500.0,24.1191,24.1276,24.102,24.1276,63500.0
2015-01-14 13:00:00,28.28,28.3,28.23,28.24,121500.0,24.1276,24.1447,24.085,24.0935,121500.0
2015-01-14 13:10:00,28.24,28.25,28.21,28.24,211000.0,24.0935,24.102,24.0679,24.0935,211000.0
2015-01-14 13:20:00,28.24,28.24,28.19,28.21,160500.0,24.0935,24.0935,24.0508,24.0679,160500.0
2015-01-14 13:30:00,28.2,28.21,28.17,28.17,336500.0,24.0594,24.0679,24.0338,24.0338,336500.0
2015-01-14 13:40:00,28.17,28.17,28.12,28.16,183500.0,24.0338,24.0338,23.9911,24.0252,183500.0
2015-01-14 13:50:00,28.16,28.17,28.13,28.17,96000.0,24.0252,24.0338,23.9996,24.0338,96000.0
2015-01-14 14:00:00,28.17,28.21,28.17,28.19,103000.0,24.0338,24.0679,24.0338,24.0508,103000.0
2015-01-14 14:10:00,28.19,28.3,28.18,28.29,424500.0,24.0508,24.1447,24.0423,24.1362,424500.0
2015-01-14 14:20:00,28.3,28.34,28.28,28.34,343500.0,24.1447,24.1788,24.1276,24.1788,343500.0
2015-01-14 14:30:00,28.34,28.39,28.33,28.35,120000.0,24.1788,24.2215,24.1703,24.1873,120000.0
2015-01-14 14:40:00,28.37,28.38,28.33,28.34,68500.0,24.2044,24.2129,24.1703,24.1788,68500.0
2015-01-14 14:50:00,28.34,28.34,28.3,28.32,70000.0,24.1788,24.1788,24.1447,24.1618,70000.0
2015-01-14 15:00:00,28.31,28.39,28.31,28.38,411000.0,24.1532,24.2215,24.1532,24.2129,411000.0
2015-01-14 15:10:00,28.37,28.47,28.34,28.45,183000.0,24.2044,24.2897,24.1788,24.2727,183000.0
2015-01-14 15:20:00,28.46,28.48,28.42,28.46,125500.0,24.2812,24.2983,24.2471,24.2812,125500.0
2015-01-14 15:30:00,28.47,28.48,28.39,28.42,130500.0,24.2897,24.2983,24.2215,24.2471,130500.0
2015-01-14 15:40:00,28.43,28.47,28.42,28.44,353000.0,24.2556,24.2897,24.2471,24.2641,353000.0
2015-01-14 15:50:00,28.45,28.46,28.43,28.45,367000.0,24.2727,24.2812,24.2556,24.2727,367000.0
2015-01-15 09:30:00,28.56,28.6,28.38,28.39,233500.0,24.3665,24.4006,24.2129,24.2215,233500.0
2015-01-15 09:40:00,28.4,28.4,28.29,28.29,185000.0,24.23,24.23,24.1362,24.1362,185000.0
2015-01-15 09:50:00,28.3,28.36,28.25,28.27,55000.0,24.1447,24.1959,24.102,24.1191,55000.0
2015-01-15 10:00:00,28.26,28.3,28.22,28.28,203500.0,24.1106,24.1447,24.0764,24.1276,203500.0
2015-01-15 10:10:00,28.29,28.37,28.25,28.37,119500.0,24.1362,24.2044,24.102,24.2044,119500.0
2015-01-15 10:20:00,28.38,28.43,28.35,28.43,47000.0,24.2129,24.2556,24.1873,24.2556,47000.0
2015-01-15 10:30:00,28.43,28.49,28.43,28.44,66000.0,24.2556,24.3068,24.2556,24.2641,66000.0
2015-01-15 10:40:00,28.43,28.44,28.41,28.41,26000.0,24.2556,24.2641,24.2385,24.2385,26000.0
2015-01-15 10:50:00,28.41,28.43,28.38,28.38,68500.0,24.2385,24.2556,24.2129,24.2129,68500.0
2015-01-15 11:00:00,28.39,28.4,28.33,28.35,53000.0,24.2215,24.23,24.1703,24.1873,53000.0
2015-01-15 11:10:00,28.36,28.38,28.32,28.32,63500.0,24.1959,24.2129,24.1618,24.1618,63500.0
2015-01-15 11:20:00,28.33,28.33,28.28,28.28,73500.0,24.1703,24.1703,24.1276,24.1276,73500.0
2015-01-15 11:30:00,28.28,28.32,28.24,28.25,180500.0,24.1276,24.1618,24.0935,24.102,180500.0
2015-01-15 11:40:00,28.25,28.34,28.25,28.3,208000.0,24.102,24.1788,24.102,24.1447,208000.0
2015-01-15 11:50:00,28.3,28.3,28.26,28.28,77000.0,24.1447,24.1447,24.1106,24.1276,77000.0
2015-01-15 12:00:00,28.29,28.32,28.28,28.3,97000.0,24.1362,24.1618,24.1276,24.1447,97000.0
2015-01-15 12:10:00,28.31,28.33,28.27,28.27,27500.0,24.1532,24.1703,24.1191,24.1191,27500.0
2015-01-15 12:20:00,28.26,28.3,28.26,28.29,30500.0,24.1106,24.1447,24.1106,24.1362,30500.0
2015-01-15 12:30:00,28.28,28.28,28.19,28.21,51000.0,24.1276,24.1276,24.0508,24.0679,51000.0
2015-01-15 12:40:00,28.2,28.2,28.11,28.14,98000.0,24.0594,24.0594,23.9826,24.0082,98000.0
2015-01-15 12:50:00,28.14,28.19,28.14,28.17,25000.0,24.0082,24.0508,24.0082,24.0338,25000.0
2015-01-15 13:00:00,28.17,28.22,28.16,28.18,25500.0,24.0338,24.0764,24.0252,24.0423,25500.0
2015-01-15 13:10:00,28.19,28.24,28.19,28.21,47500.0,24.0508,24.0935,24.0508,24.0679,47500.0
2015-01-15 13:20:00,28.21,28.22,28.16,28.16,32500.0,24.0679,24.0764,24.0252,24.0252,32500.0
2015-01-15 13:30:00,28.15,28.17,28.14,28.14,40500.0,24.0167,24.0338,24.0082,24.0082,40500.0
2015-01-15 13:40:00,28.15,28.17,28.14,28.16,101000.0,24.0167,24.0338,24.0082,24.0252,101000.0
2015-01-15 13:50:00,28.17,28.22,28.17,28.19,29500.0,24.0338,24.0764,24.0338,24.0508,29500.0
2015-01-15 14:00:00,28.19,28.23,28.16,28.23,62000.0,24.0508,24.085,24.0252,24.085,62000.0
2015-01-15 14:10:00,28.23,28.25,28.2,28.23,51000.0,24.085,24.102,24.0594,24.085,51000.0
2015-01-15 14:20:00,28.24,28.24,28.2,28.21,174000.0,24.0935,24.0935,24.0594,24.0679,174000.0
2015-01-15 14:30:00,28.2,28.26,28.19,28.24,50000.0,24.0594,24.1106,24.0508,24.0935,50000.0
2015-01-15 14:40:00,28.25,28.26,28.23,28.23,42000.0,24.102,24.1106,24.085,24.085,42000.0
2015-01-15 14:50:00,28.22,28.26,28.2,28.25,140000.0,24.0764,24.1106,24.0594,24.102,140000.0
2015-01-15 15:00:00,28.24,28.26,28.2,28.22,65000.0,24.0935,24.1106,24.0594,24.0764,65000.0
2015-01-15 15:10:00,28.21,28.21,28.16,28.17,120500.0,24.0679,24.0679,24.0252,24.0338,120500.0
2015-01-15 15:20:00,28.18,28.2,28.15,28.19,93000.0,24.0423,24.0594,24.0167,24.0508,93000.0
2015-01-15 15:30:00,28.19,28.22,28.16,28.17,34500.0,24.0508,24.0764,24.0252,24.0338,34500.0
2015-01-15 15:40:00,28.17,28.19,28.15,28.17,75000.0,24.0338,24.0508,24.0167,24.0338,75000.0
2015-01-15 15:50:00,28.15,28.16,28.13,28.14,374500.0,24.0167,24.0252,23.9996,24.0082,374500.0
2015-01-16 09:30:00,28.05,28.26,28.04,28.22,185500.0,23.9314,24.1106,23.9229,24.0764,185500.0
2015-01-16 09:40:00,28.21,28.26,28.18,28.21,81000.0,24.0679,24.1106,24.0423,24.0679,81000.0
2015-01-16 09:50:00,28.21,28.21,28.14,28.15,109500.0,24.0679,24.0679,24.0082,24.0167,109500.0
2015-01-16 10:00:00,28.19,28.25,28.14,28.15,467500.0,24.0508,24.102,24.0082,24.0167,467500.0
2015-01-16 10:10:00,28.16,28.17,28.09,28.14,80000.0,24.0252,24.0338,23.9655,24.0082,80000.0
2015-01-16 10:20:00,28.15,28.24,28.13,28.23,82500.0,24.0167,24.0935,23.9996,24.085,82500.0
2015-01-16 10:30:00,28.24,28.28,28.22,28.24,77500.0,24.0935,24.1276,24.0764,24.0935,77500.0
2015-01-16 10:40:00,28.24,28.27,28.22,28.23,56000.0,24.0935,24.1191,24.0764,24.085,56000.0
2015-01-16 10:50:00,28.24,28.34,28.23,28.33,63500.0,24.0935,24.1788,24.085,24.1703,63500.0
2015-01-16 11:00:00,28.32,28.33,28.28,28.3,43500.0,24.1618,24.1703,24.1276,24.1447,43500.0
2015-01-16 11:10:00,28.28,28.31,28.26,28.29,46500.0,24.1276,24.1532,24.1106,24.1362,46500.0
2015-01-16 11:20:00,28.28,28.28,28.25,28.26,56500.0,24.1276,24.1276,24.102,24.1106,56500.0
2015-01-16 11:30:00,28.26,28.34,28.26,28.34,56000.0,24.1106,24.1788,24.1106,24.1788,56000.0
2015-01-16 11:40:00,28.34,28.35,28.33,28.33,67000.0,24.1788,24.1873,24.1703,24.1703,67000.0
2015-01-16 11:50:00,28.31,28.34,28.31,28.31,48000.0,24.1532,24.1788,24.1532,24.1532,48000.0
2015-01-16 12:00:00,28.32,28.35,28.3,28.3,29500.0,24.1618,24.1873,24.1447,24.1447,29500.0
2015-01-16 12:10:00,28.31,28.33,28.3,28.32,102000.0,24.1532,24.1703,24.1447,24.1618,102000.0
2015-01-16 12:20:00,28.31,28.33,28.3,28.33,72500.0,24.1532,24.1703,24.1447,24.1703,72500.0
2015-01-16 12:30:00,28.32,28.34,28.32,28.33,36000.0,24.1618,24.1788,24.1618,24.1703,36000.0
2015-01-16 12:40:00,28.34,28.38,28.34,28.36,104000.0,24.1788,24.2129,24.1788,24.1959,104000.0
2015-01-16 12:50:00,28.37,28.39,28.35,28.35,78500.0,24.2044,24.2215,24.1873,24.1873,78500.0
2015-01-16 13:00:00,28.35,28.37,28.33,28.36,35500.0,24.1873,24.2044,24.1703,24.1959,35500.0
2015-01-16 13:10:00,28.36,28.36,28.33,28.34,44500.0,24.1959,24.1959,24.1703,24.1788,44500.0
2015-01-16 13:20:00,28.33,28.34,28.31,28.33,111500.0,24.1703,24.1788,24.1532,24.1703,111500.0
2015-01-16 13:30:00,28.33,28.36,28.32,28.36,74000.0,24.1703,24.1959,24.1618,24.1959,74000.0
2015-01-16 13:40:00,28.36,28.38,28.35,28.38,47500.0,24.1959,24.2129,24.1873,24.2129,47500.0
2015-01-16 13:50:00,28.37,28.39,28.36,28.38,55500.0,24.2044,24.2215,24.1959,24.2129,55500.0
2015-01-16 14:00:00,28.38,28.38,28.36,28.37,162500.0,24.2129,24.2129,24.1959,24.2044,162500.0
2015-01-16 14:10:00,28.37,28.37,28.35,28.36,57500.0,24.2044,24.2044,24.1873,24.1959,57500.0
2015-01-16 14:20:00,28.36,28.37,28.35,28.35,150500.0,24.1959,24.2044,24.1873,24.1873,150500.0
2015-01-16 14:30:00,28.35,28.35,28.33,28.34,77000.0,24.1873,24.1873,24.1703,24.1788,77000.0
2015-01-16 14:40:00,28.34,28.36,28.33,28.36,50500.0,24.1788,24.1959,24.1703,24.1959,50500.0
2015-01-16 14:50:00,28.35,28.38,28.35,28.37,72000.0,24.1873,24.2129,24.1873,24.2044,72000.0
2015-01-16 15:00:00,28.36,28.38,28.35,28.37,47000.0,24.1959,24.2129,24.1873,24.2044,47000.0
2015-01-16 15:10:00,28.36,28.37,28.35,28.37,102500.0,24.1959,24.2044,24.1873,24.2044,102500.0
2015-01-16 15:20:00,28.37,28.41,28.37,28.39,102500.0,24.2044,24.2385,24.2044,24.2215,102500.0
2015-01-16 15:30:00,28.4,28.46,28.39,28.46,76500.0,24.23,24.2812,24.2215,24.2812,76500.0
2015-01-16 15:40:00,28.46,28.52,28.45,28.51,299000.0,24.2812,24.3324,24.2727,24.3239,299000.0
2015-01-16 15:50:00,28.51,28.57,28.51,28.53,936500.0,24.3239,24.375,24.3239,24.3409,936500.0
2015-01-20 09:30:00,28.6,28.67,28.51,28.51,284500.0,24.4006,24.4604,24.3239,24.3239,284500.0
2015-01-20 09:40:00,28.51,28.52,28.44,28.45,80500.0,24.3239,24.3324,24.2641,24.2727,80500.0
2015-01-20 09:50:00,28.43,28.43,28.37,28.39,114000.0,24.2556,24.2556,24.2044,24.2215,114000.0
2015-01-20 10:00:00,28.4,28.42,28.35,28.42,57000.0,24.23,24.2471,24.1873,24.2471,57000.0
2015-01-20 10:10:00,28.44,28.44,28.38,28.39,48000.0,24.2641,24.2641,24.2129,24.2215,48000.0
2015-01-20 10:20:00,28.4,28.45,28.39,28.45,70000.0,24.23,24.2727,24.2215,24.2727,70000.0
2015-01-20 10:30:00,28.44,28.45,28.34,28.34,88000.0,24.2641,24.2727,24.1788,24.1788,88000.0
2015-01-20 10:40:00,28.34,28.36,28.31,28.36,106500.0,24.1788,24.1959,24.1532,24.1959,106500.0
2015-01-20 10:50:00,28.36,28.36,28.33,28.35,132000.0,24.1959,24.1959,24.1703,24.1873,132000.0
2015-01-20 11:00:00,28.34,28.37,28.32,28.36,55500.0,24.1788,24.2044,24.1618,24.1959,55500.0
2015-01-20 11:10:00,28.36,28.36,28.33,28.36,45000.0,24.1959,24.1959,24.1703,24.1959,45000.0
2015-01-20 11:20:00,28.36,28.39,28.33,28.34,84000.0,24.1959,24.2215,24.1703,24.1788,84000.0
2015-01-20 11:30:00,28.35,28.35,28.33,28.33,75000.0,24.1873,24.1873,24.1703,24.1703,75000.0
2015-01-20 11:40:00,28.33,28.33,28.23,28.25,62500.0,24.1703,24.1703,24.085,24.102,62500.0
2015-01-20 11:50:00,28.25,28.27,28.24,28.27,107500.0,24.102,24.1191,24.0935,24.1191,107500.0
2015-01-20 12:00:00,28.27,28.32,28.26,28.32,40500.0,24.1191,24.1618,24.1106,24.1618,40500.0
2015-01-20 12:10:00,28.32,28.34,28.31,28.33,76500.0,24.1618,24.1788,24.1532,24.1703,76500.0
2015-01-20 12:20:00,28.33,28.33,28.31,28.33,26000.0,24.1703,24.1703,24.1532,24.1703,26000.0
2015-01-20 12:30:00,28.33,28.33,28.29,28.32,26000.0,24.1703,24.1703,24.1362,24.1618,26000.0
2015-01-20 12:40:00,28.33,28.35,28.31,28.34,32000.0,24.1703,24.1873,24.1532,24.1788,32000.0
2015-01-20 12:50:00,28.34,28.35,28.31,28.33,50000.0,24.1788,24.1873,24.1532,24.1703,50000.0
2015-01-20 13:00:00,28.32,28.33,28.29,28.29,27000.0,24.1618,24.1703,24.1362,24.1362,27000.0
2015-01-20 13:10:00,28.28,28.32,28.28,28.31,40000.0,24.1276,24.1618,24.1276,24.1532,40000.0
2015-01-20 13:20:00,28.33,28.38,28.32,28.35,47000.0,24.1703,24.2129,24.1618,24.1873,47000.0
2015-01-20 13:30:00,28.35,28.37,28.34,28.35,61500.0,24.1873,24.2044,24.1788,24.1873,61500.0
2015-01-20 13:40:00,28.35,28.36,28.33,28.36,46500.0,24.1873,24.1959,24.1703,24.1959,46500.0
2015-01-20 13:50:00,28.36,28.36,28.34,28.35,72000.0,24.1959,24.1959,24.1788,24.1873,72000.0
2015-01-20 14:00:00,28.35,28.4,28.34,28.4,63000.0,24.1873,24.23,24.1788,24.23,63000.0
2015-01-20 14:10:00,28.4,28.4,28.37,28.38,54500.0,24.23,24.23,24.2044,24.2129,54500.0
2015-01-20 14:20:00,28.38,28.39,28.36,28.37,64000.0,24.2129,24.2215,24.1959,24.2044,64000.0
2015-01-20 14:30:00,28.39,28.45,28.39,28.45,93500.0,24.2215,24.2727,24.2215,24.2727,93500.0
2015-01-20 14:40:00,28.45,28.5,28.45,28.5,140500.0,24.2727,24.3153,24.2727,24.3153,140500.0
2015-01-20 14:50:00,28.5,28.51,28.47,28.49,87500.0,24.3153,24.3239,24.2897,24.3068,87500.0
2015-01-20 15:00:00,28.49,28.51,28.47,28.49,82500.0,24.3068,24.3239,24.2897,24.3068,82500.0
2015-01-20 15:10:00,28.5,28.52,28.48,28.51,183500.0,24.3153,24.3324,24.2983,24.3239,183500.0
2015-01-20 15:20:00,28.51,28.51,28.48,28.48,75500.0,24.3239,24.3239,24.2983,24.2983,75500.0
2015-01-20 15:30:00,28.49,28.5,28.46,28.47,183000.0,24.3068,24.3153,24.2812,24.2897,183000.0
2015-01-20 15:40:00,28.47,28.5,28.46,28.46,128500.0,24.2897,24.3153,24.2812,24.2812,128500.0
2015-01-20 15:50:00,28.46,28.47,28.41,28.46,238500.0,24.2812,24.2897,24.2385,24.2812,238500.0
2015-01-21 09:30:00,28.39,28.55,28.33,28.55,316500.0,24.2215,24.358,24.1703,24.358,316500.0
2015-01-21 09:40:00,28.6,28.63,28.49,28.53,152000.0,24.4006,24.4262,24.3068,24.3409,152000.0
2015-01-21 09:50:00,28.52,28.56,28.52,28.56,67500.0,24.3324,24.3665,24.3324,24.3665,67500.0
2015-01-21 10:00:00,28.54,28.59,28.52,28.53,64000.0,24.3494,24.3921,24.3324,24.3409,64000.0
2015-01-21 10:10:00,28.53,28.58,28.51,28.58,78000.0,24.3409,24.3836,24.3239,24.3836,78000.0
2015-01-21 10:20:00,28.56,28.58,28.54,28.58,80500.0,24.3665,24.3836,24.3494,24.3836,80500.0
2015-01-21 10:30:00,28.59,28.59,28.55,28.56,29000.0,24.3921,24.3921,24.358,24.3665,29000.0
2015-01-21 10:40:00,28.56,28.63,28.55,28.63,71000.0,24.3665,24.4262,24.358,24.4262,71000.0
2015-01-21 10:50:00,28.64,28.68,28.63,28.67,213000.0,24.4348,24.4689,24.4262,24.4604,213000.0
2015-01-21 11:00:00,28.67,28.7,28.63,28.64,98000.0,24.4604,24.486,24.4262,24.4348,98000.0
2015-01-21 11:10:00,28.64,28.65,28.61,28.61,95500.0,24.4348,24.4433,24.4092,24.4092,95500.0
2015-01-21 11:20:00,28.61,28.61,28.58,28.59,96500.0,24.4092,24.4092,24.3836,24.3921,96500.0
2015-01-21 11:30:00,28.6,28.63,28.58,28.58,40000.0,24.4006,24.4262,24.3836,24.3836,40000.0
2015-01-21 11:40:00,28.59,28.61,28.58,28.61,48000.0,24.3921,24.4092,24.3836,24.4092,48000.0
2015-01-21 11:50:00,28.62,28.64,28.61,28.62,43500.0,24.4177,24.4348,24.4092,24.4177,43500.0
2015-01-21 12:00:00,28.62,28.64,28.61,28.61,41500.0,24.4177,24.4348,24.4092,24.4092,41500.0
2015-01-21 12:10:00,28.61,28.65,28.61,28.64,41000.0,24.4092,24.4433,24.4092,24.4348,41000.0
2015-01-21 12:20:00,28.64,28.65,28.63,28.65,17500.0,24.4348,24.4433,24.4262,24.4433,17500.0
2015-01-21 12:30:00,28.66,28.66,28.61,28.63,146500.0,24.4518,24.4518,24.4092,24.4262,146500.0
2015-01-21 12:40:00,28.62,28.65,28.62,28.65,88500.0,24.4177,24.4433,24.4177,24.4433,88500.0
2015-01-21 12:50:00,28.64,28.65,28.57,28.6,149500.0,24.4348,24.4433,24.375,24.4006,149500.0
2015-01-21 13:00:00,28.59,28.62,28.58,28.61,54500.0,24.3921,24.4177,24.3836,24.4092,54500.0
2015-01-21 13:10:00,28.61,28.62,28.59,28.61,76500.0,24.4092,24.4177,24.3921,24.4092,76500.0
2015-01-21 13:20:00,28.61,28.62,28.55,28.55,67000.0,24.4092,24.4177,24.358,24.358,67000.0
2015-01-21 13:30:00,28.54,28.54,28.51,28.53,461000.0,24.3494,24.3494,24.3239,24.3409,461000.0
2015-01-21 13:40:00,28.53,28.54,28.52,28.53,520000.0,24.3409,24.3494,24.3324,24.3409,520000.0
2015-01-21 13:50:00,28.53,28.53,28.49,28.5,46500.0,24.3409,24.3409,24.3068,24.3153,46500.0
2015-01-21 14:00:00,28.49,28.51,28.47,28.51,28500.0,24.3068,24.3239,24.2897,24.3239,28500.0
2015-01-21 14:10:00,28.5,28.54,28.49,28.53,134500.0,24.3153,24.3494,24.3068,24.3409,134500.0
2015-01-21 14:20:00,28.53,28.56,28.53,28.53,35000.0,24.3409,24.3665,24.3409,24.3409,35000.0
2015-01-21 14:30:00,28.53,28.55,28.52,28.52,65000.0,24.3409,24.358,24.3324,24.3324,65000.0
2015-01-21 14:40:00,28.52,28.59,28.51,28.58,76500.0,24.3324,24.3921,24.3239,24.3836,76500.0
2015-01-21 14:50:00,28.59,28.61,28.57,28.6,110000.0,24.3921,24.4092,24.375,24.4006,110000.0
2015-01-21 15:00:00,28.61,28.61,28.54,28.54,90500.0,24.4092,24.4092,24.3494,24.3494,90500.0
2015-01-21 15:10:00,28.53,28.61,28.53,28.61,96500.0,24.3409,24.4092,24.3409,24.4092,96500.0
2015-01-21 15:20:00,28.6,28.61,28.59,28.59,63000.0,24.4006,24.4092,24.3921,24.3921,63000.0
2015-01-21 15:30:00,28.59,28.62,28.59,28.61,130000.0,24.3921,24.4177,24.3921,24.4092,130000.0
2015-01-21 15:40:00,28.62,28.63,28.6,28.63,136000.0,24.4177,24.4262,24.4006,24.4262,136000.0
2015-01-21 15:50:00,28.63,28.65,28.62,28.65,209000.0,24.4262,24.4433,24.4177,24.4433,209000.0
2015-01-22 09:30:00,28.83,28.89,28.71,28.73,237500.0,24.5969,24.6481,24.4945,24.5116,237500.0
2015-01-22 09:40:00,28.73,28.73,28.57,28.59,102000.0,24.5116,24.5116,24.375,24.3921,102000.0
2015-01-22 09:50:00,28.6,28.7,28.57,28.69,69500.0,24.4006,24.486,24.375,24.4774,69500.0
2015-01-22 10:00:00,28.69,28.74,28.68,28.71,58000.0,24.4774,24.5201,24.4689,24.4945,58000.0
2015-01-22 10:10:00,28.71,28.82,28.7,28.82,54500.0,24.4945,24.5883,24.486,24.5883,54500.0
2015-01-22 10:20:00,28.83,28.86,28.82,28.85,90000.0,24.5969,24.6225,24.5883,24.6139,90000.0
2015-01-22 10:30:00,28.84,28.88,28.84,28.86,125000.0,24.6054,24.6395,24.6054,24.6225,125000.0
2015-01-22 10:40:00,28.86,28.94,28.86,28.93,142500.0,24.6225,24.6907,24.6225,24.6822,142500.0
2015-01-22 10:50:00,28.93,28.99,28.93,28.97,154500.0,24.6822,24.7334,24.6822,24.7163,154500.0
2015-01-22 11:00:00,28.97,28.99,28.88,28.9,261000.0,24.7163,24.7334,24.6395,24.6566,261000.0
2015-01-22 11:10:00,28.88,28.9,28.87,28.89,262000.0,24.6395,24.6566,24.631,24.6481,262000.0
2015-01-22 11:20:00,28.9,28.93,28.89,28.92,223500.0,24.6566,24.6822,24.6481,24.6737,223500.0
2015-01-22 11:30:00,28.93,28.94,28.88,28.89,260000.0,24.6822,24.6907,24.6395,24.6481,260000.0
2015-01-22 11:40:00,28.89,28.91,28.87,28.87,31500.0,24.6481,24.6651,24.631,24.631,31500.0
2015-01-22 11:50:00,28.86,28.88,28.84,28.88,47000.0,24.6225,24.6395,24.6054,24.6395,47000.0
2015-01-22 12:00:00,28.88,28.89,28.86,28.87,310000.0,24.6395,24.6481,24.6225,24.631,310000.0
2015-01-22 12:10:00,28.87,28.9,28.87,28.89,35000.0,24.631,24.6566,24.631,24.6481,35000.0
2015-01-22 12:20:00,28.89,28.93,28.89,28.92,22000.0,24.6481,24.6822,24.6481,24.6737,22000.0
2015-01-22 12:30:00,28.91,28.91,28.9,28.91,4500.0,24.6651,24.6651,24.6566,24.6651,4500.0
2015-01-22 12:40:00,28.91,28.93,28.9,28.93,27000.0,24.6651,24.6822,24.6566,24.6822,27000.0
2015-01-22 12:50:00,28.93,28.93,28.89,28.89,56500.0,24.6822,24.6822,24.6481,24.6481,56500.0
2015-01-22 13:00:00,28.91,28.94,28.9,28.93,24000.0,24.6651,24.6907,24.6566,24.6822,24000.0
2015-01-22 13:10:00,28.94,28.94,28.91,28.92,161000.0,24.6907,24.6907,24.6651,24.6737,161000.0
2015-01-22 13:20:00,28.91,28.92,28.9,28.91,346500.0,24.6651,24.6737,24.6566,24.6651,346500.0
2015-01-22 13:30:00,28.91,28.94,28.91,28.94,169000.0,24.6651,24.6907,24.6651,24.6907,169000.0
2015-01-22 13:40:00,28.94,28.97,28.94,28.96,52000.0,24.6907,24.7163,24.6907,24.7078,52000.0
2015-01-22 13:50:00,28.96,28.97,28.96,28.97,41500.0,24.7078,24.7163,24.7078,24.7163,41500.0
2015-01-22 14:00:00,28.97,28.99,28.96,28.97,75000.0,24.7163,24.7334,24.7078,24.7163,75000.0
2015-01-22 14:10:00,28.97,29.02,28.97,29.02,196000.0,24.7163,24.759,24.7163,24.759,196000.0
2015-01-22 14:20:00,29.02,29.03,29.01,29.02,125500.0,24.759,24.7675,24.7504,24.759,125500.0
2015-01-22 14:30:00,29.03,29.08,29.03,29.08,96000.0,24.7675,24.8102,24.7675,24.8102,96000.0
2015-01-22 14:40:00,29.09,29.11,29.07,29.1,87500.0,24.8187,24.8358,24.8016,24.8272,87500.0
2015-01-22 14:50:00,29.1,29.14,29.1,29.14,101500.0,24.8272,24.8614,24.8272,24.8614,101500.0
2015-01-22 15:00:00,29.14,29.17,29.14,29.16,122500.0,24.8614,24.8869,24.8614,24.8784,122500.0
2015-01-22 15:10:00,29.16,29.18,29.15,29.18,284000.0,24.8784,24.8955,24.8699,24.8955,284000.0
2015-01-22 15:20:00,29.17,29.18,29.13,29.16,92500.0,24.8869,24.8955,24.8528,24.8784,92500.0
2015-01-22 15:30:00,29.17,29.17,29.14,29.16,61000.0,24.8869,24.8869,24.8614,24.8784,61000.0
2015-01-22 15:40:00,29.16,29.16,29.14,29.14,92000.0,24.8784,24.8784,24.8614,24.8614,92000.0
2015-01-22 15:50:00,29.14,29.18,29.12,29.17,498500.0,24.8614,24.8955,24.8443,24.8869,498500.0
2015-01-23 09:30:00,29.16,29.21,29.1,29.17,381500.0,24.8784,24.9211,24.8272,24.8869,381500.0
2015-01-23 09:40:00,29.15,29.19,29.11,29.16,178000.0,24.8699,24.904,24.8358,24.8784,178000.0
2015-01-23 09:50:00,29.15,29.16,29.1,29.14,254500.0,24.8699,24.8784,24.8272,24.8614,254500.0
2015-01-23 10:00:00,29.15,29.19,29.14,29.15,476000.0,24.8699,24.904,24.8614,24.8699,476000.0
2015-01-23 10:10:00,29.15,29.16,29.09,29.1,478000.0,24.8699,24.8784,24.8187,24.8272,478000.0
2015-01-23 10:20:00,29.11,29.13,29.1,29.12,150500.0,24.8358,24.8528,24.8272,24.8443,150500.0
2015-01-23 10:30:00,29.13,29.13,29.08,29.1,118500.0,24.8528,24.8528,24.8102,24.8272,118500.0
2015-01-23 10:40:00,29.1,29.1,29.06,29.08,444500.0,24.8272,24.8272,24.7931,24.8102,444500.0
2015-01-23 10:50:00,29.08,29.19,29.08,29.17,236000.0,24.8102,24.904,24.8102,24.8869,236000.0
2015-01-23 11:00:00,29.17,29.21,29.16,29.16,203000.0,24.8869,24.9211,24.8784,24.8784,203000.0
2015-01-23 11:10:00,29.17,29.18,29.14,29.17,104500.0,24.8869,24.8955,24.8614,24.8869,104500.0
2015-01-23 11:20:00,29.18,29.21,29.16,29.2,93500.0,24.8955,24.9211,24.8784,24.9125,93500.0
2015-01-23 11:30:00,29.21,29.21,29.16,29.16,192000.0,24.9211,24.9211,24.8784,24.8784,192000.0
2015-01-23 11:40:00,29.16,29.17,29.15,29.16,32000.0,24.8784,24.8869,24.8699,24.8784,32000.0
2015-01-23 11:50:00,29.16,29.16,29.11,29.12,82000.0,24.8784,24.8784,24.8358,24.8443,82000.0
2015-01-23 12:00:00,29.12,29.13,29.11,29.13,19000.0,24.8443,24.8528,24.8358,24.8528,19000.0
2015-01-23 12:10:00,29.13,29.17,29.11,29.11,45000.0,24.8528,24.8869,24.8358,24.8358,45000.0
2015-01-23 12:20:00,29.12,29.14,29.12,29.14,6500.0,24.8443,24.8614,24.8443,24.8614,6500.0
2015-01-23 12:30:00,29.14,29.18,29.13,29.16,69000.0,24.8614,24.8955,24.8528,24.8784,69000.0
2015-01-23 12:40:00,29.16,29.17,29.15,29.16,23500.0,24.8784,24.8869,24.8699,24.8784,23500.0
2015-01-23 12:50:00,29.14,29.16,29.13,29.14,28000.0,24.8614,24.8784,24.8528,24.8614,28000.0
2015-01-23 13:00:00,29.14,29.15,29.12,29.14,100500.0,24.8614,24.8699,24.8443,24.8614,100500.0
2015-01-23 13:10:00,29.14,29.15,29.1,29.11,77000.0,24.8614,24.8699,24.8272,24.8358,77000.0
2015-01-23 13:20:00,29.1,29.12,29.09,29.11,86500.0,24.8272,24.8443,24.8187,24.8358,86500.0
2015-01-23 13:30:00,29.1,29.13,29.1,29.13,27500.0,24.8272,24.8528,24.8272,24.8528,27500.0
2015-01-23 13:40:00,29.13,29.15,29.13,29.14,37000.0,24.8528,24.8699,24.8528,24.8614,37000.0
2015-01-23 13:50:00,29.14,29.15,29.12,29.13,53000.0,24.8614,24.8699,24.8443,24.8528,53000.0
2015-01-23 14:00:00,29.13,29.13,29.11,29.12,68500.0,24.8528,24.8528,24.8358,24.8443,68500.0
2015-01-23 14:10:00,29.13,29.13,29.09,29.1,98000.0,24.8528,24.8528,24.8187,24.8272,98000.0
2015-01-23 14:20:00,29.1,29.12,29.1,29.12,57000.0,24.8272,24.8443,24.8272,24.8443,57000.0
2015-01-23 14:30:00,29.11,29.11,29.08,29.09,94000.0,24.8358,24.8358,24.8102,24.8187,94000.0
2015-01-23 14:40:00,29.09,29.1,29.08,29.08,37000.0,24.8187,24.8272,24.8102,24.8102,37000.0
2015-01-23 14:50:00,29.08,29.09,29.07,29.07,126500.0,24.8102,24.8187,24.8016,24.8016,126500.0
2015-01-23 15:00:00,29.07,29.08,29.05,29.08,40500.0,24.8016,24.8102,24.7846,24.8102,40500.0
2015-01-23 15:10:00,29.08,29.09,29.06,29.08,128000.0,24.8102,24.8187,24.7931,24.8102,128000.0
2015-01-23 15:20:00,29.07,29.1,29.06,29.1,48000.0,24.8016,24.8272,24.7931,24.8272,48000.0
2015-01-23 15:30:00,29.09,29.1,29.06,29.06,83500.0,24.8187,24.8272,24.7931,24.7931,83500.0
2015-01-23 15:40:00,29.06,29.08,29.06,29.07,133500.0,24.7931,24.8102,24.7931,24.8016,133500.0
2015-01-23 15:50:00,29.06,29.07,29.02,29.04,179500.0,24.7931,24.8016,24.759,24.776,179500.0
2015-01-26 09:30:00,29.04,29.05,28.96,28.96,343000.0,24.776,24.7846,24.7078,24.7078,343000.0
2015-01-26 09:40:00,28.97,28.99,28.9,28.94,107500.0,24.7163,24.7334,24.6566,24.6907,107500.0
2015-01-26 09:50:00,28.93,29.04,28.92,29.04,105500.0,24.6822,24.776,24.6737,24.776,105500.0
2015-01-26 10:00:00,29.06,29.14,29.04,29.12,135500.0,24.7931,24.8614,24.776,24.8443,135500.0
2015-01-26 10:10:00,29.12,29.12,29.07,29.08,78000.0,24.8443,24.8443,24.8016,24.8102,78000.0
2015-01-26 10:20:00,29.08,29.11,29.07,29.1,73000.0,24.8102,24.8358,24.8016,24.8272,73000.0
2015-01-26 10:30:00,29.11,29.13,29.08,29.13,176500.0,24.8358,24.8528,24.8102,24.8528,176500.0
2015-01-26 10:40:00,29.13,29.17,29.13,29.16,67500.0,24.8528,24.8869,24.8528,24.8784,67500.0
2015-01-26 10:50:00,29.17,29.18,29.14,29.16,92500.0,24.8869,24.8955,24.8614,24.8784,92500.0
2015-01-26 11:00:00,29.16,29.18,29.15,29.16,64500.0,24.8784,24.8955,24.8699,24.8784,64500.0
2015-01-26 11:10:00,29.15,29.16,29.13,29.15,24000.0,24.8699,24.8784,24.8528,24.8699,24000.0
2015-01-26 11:20:00,29.14,29.17,29.14,29.15,176500.0,24.8614,24.8869,24.8614,24.8699,176500.0
2015-01-26 11:30:00,29.16,29.16,29.13,29.14,42000.0,24.8784,24.8784,24.8528,24.8614,42000.0
2015-01-26 11:40:00,29.15,29.17,29.15,29.17,29500.0,24.8699,24.8869,24.8699,24.8869,29500.0
2015-01-26 11:50:00,29.18,29.22,29.17,29.22,56500.0,24.8955,24.9296,24.8869,24.9296,56500.0
2015-01-26 12:00:00,29.22,29.24,29.2,29.24,49000.0,24.9296,24.9467,24.9125,24.9467,49000.0
2015-01-26 12:10:00,29.23,29.24,29.22,29.24,76500.0,24.9381,24.9467,24.9296,24.9467,76500.0
2015-01-26 12:20:00,29.24,29.26,29.22,29.24,63500.0,24.9467,24.9637,24.9296,24.9467,63500.0
2015-01-26 12:30:00,29.24,29.24,29.2,29.21,79500.0,24.9467,24.9467,24.9125,24.9211,79500.0
2015-01-26 12:40:00,29.22,29.23,29.21,29.22,31500.0,24.9296,24.9381,24.9211,24.9296,31500.0
2015-01-26 12:50:00,29.21,29.24,29.21,29.24,67000.0,24.9211,24.9467,24.9211,24.9467,67000.0
2015-01-26 13:00:00,29.24,29.24,29.22,29.23,31500.0,24.9467,24.9467,24.9296,24.9381,31500.0
2015-01-26 13:10:00,29.23,29.26,29.23,29.26,46000.0,24.9381,24.9637,24.9381,24.9637,46000.0
2015-01-26 13:20:00,29.25,29.26,29.24,29.24,41500.0,24.9552,24.9637,24.9467,24.9467,41500.0
2015-01-26 13:30:00,29.25,29.27,29.25,29.27,34000.0,24.9552,24.9723,24.9552,24.9723,34000.0
2015-01-26 13:40:00,29.27,29.31,29.27,29.3,109500.0,24.9723,25.0064,24.9723,24.9979,109500.0
2015-01-26 13:50:00,29.3,29.3,29.28,29.29,81500.0,24.9979,24.9979,24.9808,24.9893,81500.0
2015-01-26 14:00:00,29.29,29.3,29.29,29.3,53000.0,24.9893,24.9979,24.9893,24.9979,53000.0
2015-01-26 14:10:00,29.3,29.3,29.28,29.3,43000.0,24.9979,24.9979,24.9808,24.9979,43000.0
2015-01-26 14:20:00,29.3,29.3,29.29,29.3,67000.0,24.9979,24.9979,24.9893,24.9979,67000.0
2015-01-26 14:30:00,29.31,29.33,29.31,29.32,32000.0,25.0064,25.0235,25.0064,25.0149,32000.0
2015-01-26 14:40:00,29.32,29.33,29.29,29.3,46500.0,25.0149,25.0235,24.9893,24.9979,46500.0
2015-01-26 14:50:00,29.3,29.32,29.3,29.32,37500.0,24.9979,25.0149,24.9979,25.0149,37500.0
2015-01-26 15:00:00,29.31,29.33,29.3,29.33,47500.0,25.0064,25.0235,24.9979,25.0235,47500.0
2015-01-26 15:10:00,29.32,29.34,29.29,29.32,240500.0,25.0149,25.032,24.9893,25.0149,240500.0
2015-01-26 15:20:00,29.31,29.33,29.31,29.31,48500.0,25.0064,25.0235,25.0064,25.0064,48500.0
2015-01-26 15:30:00,29.31,29.33,29.29,29.32,60000.0,25.0064,25.0235,24.9893,25.0149,60000.0
2015-01-26 15:40:00,29.32,29.32,29.29,29.3,79000.0,25.0149,25.0149,24.9893,24.9979,79000.0
2015-01-26 15:50:00,29.3,29.37,29.3,29.37,291000.0,24.9979,25.0576,24.9979,25.0576,291000.0
2015-01-27 09:30:00,29.01,29.13,29.01,29.12,267000.0,24.7504,24.8528,24.7504,24.8443,267000.0
2015-01-27 09:40:00,29.13,29.16,29.07,29.08,88500.0,24.8528,24.8784,24.8016,24.8102,88500.0
2015-01-27 09:50:00,29.08,29.09,29.03,29.05,120500.0,24.8102,24.8187,24.7675,24.7846,120500.0
2015-01-27 10:00:00,29.06,29.12,29.04,29.1,132500.0,24.7931,24.8443,24.776,24.8272,132500.0
2015-01-27 10:10:00,29.11,29.11,29.04,29.07,108500.0,24.8358,24.8358,24.776,24.8016,108500.0
2015-01-27 10:20:00,29.06,29.1,29.03,29.06,70000.0,24.7931,24.8272,24.7675,24.7931,70000.0
2015-01-27 10:30:00,29.05,29.05,28.97,29.01,106000.0,24.7846,24.7846,24.7163,24.7504,106000.0
2015-01-27 10:40:00,28.99,29.01,28.95,28.98,48500.0,24.7334,24.7504,24.6992,24.7248,48500.0
2015-01-27 10:50:00,28.98,29.04,28.98,29.04,46500.0,24.7248,24.776,24.7248,24.776,46500.0
2015-01-27 11:00:00,29.03,29.06,29.02,29.06,61000.0,24.7675,24.7931,24.759,24.7931,61000.0
2015-01-27 11:10:00,29.06,29.08,29.05,29.07,16500.0,24.7931,24.8102,24.7846,24.8016,16500.0
2015-01-27 11:20:00,29.08,29.11,29.07,29.11,48000.0,24.8102,24.8358,24.8016,24.8358,48000.0
2015-01-27 11:30:00,29.12,29.13,29.1,29.11,41000.0,24.8443,24.8528,24.8272,24.8358,41000.0
2015-01-27 11:40:00,29.1,29.15,29.1,29.14,52000.0,24.8272,24.8699,24.8272,24.8614,52000.0
2015-01-27 11:50:00,29.14,29.16,29.1,29.1,69500.0,24.8614,24.8784,24.8272,24.8272,69500.0
2015-01-27 12:00:00,29.1,29.12,29.09,29.12,36500.0,24.8272,24.8443,24.8187,24.8443,36500.0
2015-01-27 12:10:00,29.12,29.13,29.11,29.11,43500.0,24.8443,24.8528,24.8358,24.8358,43500.0
2015-01-27 12:20:00,29.12,29.18,29.12,29.18,118000.0,24.8443,24.8955,24.8443,24.8955,118000.0
2015-01-27 12:30:00,29.19,29.2,29.16,29.18,108000.0,24.904,24.9125,24.8784,24.8955,108000.0
2015-01-27 12:40:00,29.18,29.18,29.15,29.15,107000.0,24.8955,24.8955,24.8699,24.8699,107000.0
2015-01-27 12:50:00,29.15,29.18,29.14,29.17,54000.0,24.8699,24.8955,24.8614,24.8869,54000.0
2015-01-27 13:00:00,29.19,29.2,29.17,29.2,46500.0,24.904,24.9125,24.8869,24.9125,46500.0
2015-01-27 13:10:00,29.19,29.24,29.19,29.24,45500.0,24.904,24.9467,24.904,24.9467,45500.0
2015-01-27 13:20:00,29.23,29.26,29.23,29.24,59000.0,24.9381,24.9637,24.9381,24.9467,59000.0
2015-01-27 13:30:00,29.24,29.26,29.22,29.23,58000.0,24.9467,24.9637,24.9296,24.9381,58000.0
2015-01-27 13:40:00,29.23,29.24,29.19,29.21,40000.0,24.9381,24.9467,24.904,24.9211,40000.0
2015-01-27 13:50:00,29.2,29.21,29.19,29.2,103000.0,24.9125,24.9211,24.904,24.9125,103000.0
2015-01-27 14:00:00,29.2,29.23,29.2,29.22,527500.0,24.9125,24.9381,24.9125,24.9296,527500.0
2015-01-27 14:10:00,29.21,29.26,29.21,29.26,63000.0,24.9211,24.9637,24.9211,24.9637,63000.0
2015-01-27 14:20:00,29.26,29.3,29.25,29.29,87500.0,24.9637,24.9979,24.9552,24.9893,87500.0
2015-01-27 14:30:00,29.29,29.29,29.26,29.28,100000.0,24.9893,24.9893,24.9637,24.9808,100000.0
2015-01-27 14:40:00,29.28,29.28,29.25,29.27,104000.0,24.9808,24.9808,24.9552,24.9723,104000.0
2015-01-27 14:50:00,29.27,29.28,29.22,29.22,105500.0,24.9723,24.9808,24.9296,24.9296,105500.0
2015-01-27 15:00:00,29.23,29.25,29.22,29.22,68500.0,24.9381,24.9552,24.9296,24.9296,68500.0
2015-01-27 15:10:00,29.22,29.24,29.2,29.2,46000.0,24.9296,24.9467,24.9125,24.9125,46000.0
2015-01-27 15:20:00,29.2,29.2,29.15,29.15,48500.0,24.9125,24.9125,24.8699,24.8699,48500.0
2015-01-27 15:30:00,29.15,29.19,29.14,29.17,73500.0,24.8699,24.904,24.8614,24.8869,73500.0
2015-01-27 15:40:00,29.17,29.2,29.17,29.18,84000.0,24.8869,24.9125,24.8869,24.8955,84000.0
2015-01-27 15:50:00,29.18,29.19,29.16,29.17,413000.0,24.8955,24.904,24.8784,24.8869,413000.0
2015-01-28 09:30:00,29.34,29.38,29.2,29.22,226500.0,25.032,25.0661,24.9125,24.9296,226500.0
2015-01-28 09:40:00,29.22,29.25,29.19,29.21,86000.0,24.9296,24.9552,24.904,24.9211,86000.0
2015-01-28 09:50:00,29.22,29.26,29.21,29.21,99500.0,24.9296,24.9637,24.9211,24.9211,99500.0
2015-01-28 10:00:00,29.21,29.27,29.21,29.25,90000.0,24.9211,24.9723,24.9211,24.9552,90000.0
2015-01-28 10:10:00,29.25,29.26,29.18,29.19,214000.0,24.9552,24.9637,24.8955,24.904,214000.0
2015-01-28 10:20:00,29.19,29.22,29.19,29.19,75500.0,24.904,24.9296,24.904,24.904,75500.0
2015-01-28 10:30:00,29.2,29.22,29.11,29.13,178500.0,24.9125,24.9296,24.8358,24.8528,178500.0
2015-01-28 10:40:00,29.12,29.14,29.05,29.06,188500.0,24.8443,24.8614,24.7846,24.7931,188500.0
2015-01-28 10:50:00,29.07,29.08,28.95,28.98,206000.0,24.8016,24.8102,24.6992,24.7248,206000.0
2015-01-28 11:00:00,28.98,29.05,28.97,29.05,170500.0,24.7248,24.7846,24.7163,24.7846,170500.0
2015-01-28 11:10:00,29.05,29.05,28.97,28.99,175500.0,24.7846,24.7846,24.7163,24.7334,175500.0
2015-01-28 11:20:00,28.99,29.02,28.96,29.01,186000.0,24.7334,24.759,24.7078,24.7504,186000.0
2015-01-28 11:30:00,29.01,29.07,29.0,29.05,56500.0,24.7504,24.8016,24.7419,24.7846,56500.0
2015-01-28 11:40:00,29.04,29.08,29.04,29.07,100000.0,24.776,24.8102,24.776,24.8016,100000.0
2015-01-28 11:50:00,29.07,29.07,29.02,29.05,84000.0,24.8016,24.8016,24.759,24.7846,84000.0
2015-01-28 12:00:00,29.05,29.1,29.05,29.1,58000.0,24.7846,24.8272,24.7846,24.8272,58000.0
2015-01-28 12:10:00,29.1,29.14,29.08,29.14,21500.0,24.8272,24.8614,24.8102,24.8614,21500.0
2015-01-28 12:20:00,29.14,29.17,29.13,29.16,83500.0,24.8614,24.8869,24.8528,24.8784,83500.0
2015-01-28 12:30:00,29.15,29.15,29.12,29.12,15000.0,24.8699,24.8699,24.8443,24.8443,15000.0
2015-01-28 12:40:00,29.12,29.14,29.11,29.13,33500.0,24.8443,24.8614,24.8358,24.8528,33500.0
2015-01-28 12:50:00,29.14,29.15,29.11,29.12,61000.0,24.8614,24.8699,24.8358,24.8443,61000.0
2015-01-28 13:00:00,29.12,29.13,29.11,29.12,17500.0,24.8443,24.8528,24.8358,24.8443,17500.0
2015-01-28 13:10:00,29.11,29.12,29.08,29.09,21000.0,24.8358,24.8443,24.8102,24.8187,21000.0
2015-01-28 13:20:00,29.11,29.12,29.1,29.1,29500.0,24.8358,24.8443,24.8272,24.8272,29500.0
2015-01-28 13:30:00,29.1,29.12,29.1,29.12,525500.0,24.8272,24.8443,24.8272,24.8443,525500.0
2015-01-28 13:40:00,29.11,29.12,29.1,29.11,23500.0,24.8358,24.8443,24.8272,24.8358,23500.0
2015-01-28 13:50:00,29.11,29.12,29.07,29.07,33500.0,24.8358,24.8443,24.8016,24.8016,33500.0
2015-01-28 14:00:00,29.06,29.18,29.06,29.07,84000.0,24.7931,24.8955,24.7931,24.8016,84000.0
2015-01-28 14:10:00,29.05,29.09,29.02,29.08,166000.0,24.7846,24.8187,24.759,24.8102,166000.0
2015-01-28 14:20:00,29.08,29.08,29.01,29.04,97500.0,24.8102,24.8102,24.7504,24.776,97500.0
2015-01-28 14:30:00,29.02,29.03,28.96,28.99,115500.0,24.759,24.7675,24.7078,24.7334,115500.0
2015-01-28 14:40:00,28.99,29.05,28.98,29.02,167000.0,24.7334,24.7846,24.7248,24.759,167000.0
2015-01-28 14:50:00,29.03,29.07,29.01,29.03,72000.0,24.7675,24.8016,24.7504,24.7675,72000.0
2015-01-28 15:00:00,29.04,29.07,29.0,29.03,97000.0,24.776,24.8016,24.7419,24.7675,97000.0
2015-01-28 15:10:00,29.04,29.04,28.93,28.93,246000.0,24.776,24.776,24.6822,24.6822,246000.0
2015-01-28 15:20:00,28.93,28.96,28.89,28.92,73500.0,24.6822,24.7078,24.6481,24.6737,73500.0
2015-01-28 15:30:00,28.92,28.93,28.83,28.85,86500.0,24.6737,24.6822,24.5969,24.6139,86500.0
2015-01-28 15:40:00,28.82,28.82,28.75,28.81,240500.0,24.5883,24.5883,24.5286,24.5798,240500.0
2015-01-28 15:50:00,28.8,28.85,28.79,28.81,461000.0,24.5713,24.6139,24.5627,24.5798,461000.0
2015-01-29 09:30:00,28.83,28.89,28.76,28.77,239500.0,24.5969,24.6481,24.5371,24.5457,239500.0
2015-01-29 09:40:00,28.75,28.76,28.65,28.68,103000.0,24.5286,24.5371,24.4433,24.4689,103000.0
2015-01-29 09:50:00,28.7,28.8,28.67,28.8,92000.0,24.486,24.5713,24.4604,24.5713,92000.0
2015-01-29 10:00:00,28.78,28.82,28.76,28.76,67500.0,24.5542,24.5883,24.5371,24.5371,67500.0
2015-01-29 10:10:00,28.76,28.8,28.73,28.8,73500.0,24.5371,24.5713,24.5116,24.5713,73500.0
2015-01-29 10:20:00,28.79,28.79,28.71,28.79,78500.0,24.5627,24.5627,24.4945,24.5627,78500.0
2015-01-29 10:30:00,28.79,28.81,28.7,28.71,96500.0,24.5627,24.5798,24.486,24.4945,96500.0
2015-01-29 10:40:00,28.73,28.73,28.62,28.67,121500.0,24.5116,24.5116,24.4177,24.4604,121500.0
2015-01-29 10:50:00,28.68,28.71,28.65,28.7,221500.0,24.4689,24.4945,24.4433,24.486,221500.0
2015-01-29 11:00:00,28.7,28.7,28.64,28.68,64500.0,24.486,24.486,24.4348,24.4689,64500.0
2015-01-29 11:10:00,28.69,28.72,28.67,28.67,88000.0,24.4774,24.503,24.4604,24.4604,88000.0
2015-01-29 11:20:00,28.67,28.71,28.66,28.68,38000.0,24.4604,24.4945,24.4518,24.4689,38000.0
2015-01-29 11:30:00,28.69,28.77,28.69,28.77,39000.0,24.4774,24.5457,24.4774,24.5457,39000.0
2015-01-29 11:40:00,28.77,28.77,28.72,28.74,51000.0,24.5457,24.5457,24.503,24.5201,51000.0
2015-01-29 11:50:00,28.74,28.78,28.73,28.73,68500.0,24.5201,24.5542,24.5116,24.5116,68500.0
2015-01-29 12:00:00,28.74,28.78,28.73,28.76,24000.0,24.5201,24.5542,24.5116,24.5371,24000.0
2015-01-29 12:10:00,28.76,28.77,28.73,28.75,81000.0,24.5371,24.5457,24.5116,24.5286,81000.0
2015-01-29 12:20:00,28.75,28.76,28.72,28.74,165000.0,24.5286,24.5371,24.503,24.5201,165000.0
2015-01-29 12:30:00,28.74,28.76,28.72,28.73,32000.0,24.5201,24.5371,24.503,24.5116,32000.0
2015-01-29 12:40:00,28.74,28.74,28.69,28.72,37000.0,24.5201,24.5201,24.4774,24.503,37000.0
2015-01-29 12:50:00,28.71,28.74,28.7,28.73,139000.0,24.4945,24.5201,24.486,24.5116,139000.0
2015-01-29 13:00:00,28.74,28.74,28.69,28.71,45500.0,24.5201,24.5201,24.4774,24.4945,45500.0
2015-01-29 13:10:00,28.71,28.77,28.71,28.76,49500.0,24.4945,24.5457,24.4945,24.5371,49500.0
2015-01-29 13:20:00,28.76,28.82,28.76,28.81,60000.0,24.5371,24.5883,24.5371,24.5798,60000.0
2015-01-29 13:30:00,28.81,28.85,28.79,28.85,141000.0,24.5798,24.6139,24.5627,24.6139,141000.0
2015-01-29 13:40:00,28.86,28.92,28.84,28.92,114000.0,24.6225,24.6737,24.6054,24.6737,114000.0
2015-01-29 13:50:00,28.92,28.96,28.91,28.91,74000.0,24.6737,24.7078,24.6651,24.6651,74000.0
2015-01-29 14:00:00,28.92,28.94,28.9,28.9,61500.0,24.6737,24.6907,24.6566,24.6566,61500.0
2015-01-29 14:10:00,28.89,28.91,28.88,28.88,74500.0,24.6481,24.6651,24.6395,24.6395,74500.0
2015-01-29 14:20:00,28.88,28.94,28.87,28.94,214000.0,24.6395,24.6907,24.631,24.6907,214000.0
2015-01-29 14:30:00,28.94,28.97,28.92,28.94,126500.0,24.6907,24.7163,24.6737,24.6907,126500.0
2015-01-29 14:40:00,28.94,28.94,28.91,28.91,74000.0,24.6907,24.6907,24.6651,24.6651,74000.0
2015-01-29 14:50:00,28.9,28.93,28.9,28.93,56500.0,24.6566,24.6822,24.6566,24.6822,56500.0
2015-01-29 15:00:00,28.92,28.97,28.91,28.97,129000.0,24.6737,24.7163,24.6651,24.7163,129000.0
2015-01-29 15:10:00,28.97,29.0,28.93,29.0,98500.0,24.7163,24.7419,24.6822,24.7419,98500.0
2015-01-29 15:20:00,28.99,29.04,28.98,29.02,37500.0,24.7334,24.776,24.7248,24.759,37500.0
2015-01-29 15:30:00,29.02,29.05,29.01,29.04,207000.0,24.759,24.7846,24.7504,24.776,207000.0
2015-01-29 15:40:00,29.05,29.06,29.0,29.01,117000.0,24.7846,24.7931,24.7419,24.7504,117000.0
2015-01-29 15:50:00,29.01,29.05,28.99,29.04,668000.0,24.7504,24.7846,24.7334,24.776,668000.0
2015-01-30 09:30:00,28.83,28.9,28.82,28.84,235500.0,24.5969,24.6566,24.5883,24.6054,235500.0
2015-01-30 09:40:00,28.85,28.92,28.85,28.87,71000.0,24.6139,24.6737,24.6139,24.631,71000.0
2015-01-30 09:50:00,28.87,28.89,28.8,28.81,108500.0,24.631,24.6481,24.5713,24.5798,108500.0
2015-01-30 10:00:00,28.79,28.83,28.76,28.77,220500.0,24.5627,24.5969,24.5371,24.5457,220500.0
2015-01-30 10:10:00,28.77,28.79,28.73,28.75,84500.0,24.5457,24.5627,24.5116,24.5286,84500.0
2015-01-30 10:20:00,28.75,28.77,28.72,28.72,98000.0,24.5286,24.5457,24.503,24.503,98000.0
2015-01-30 10:30:00,28.72,28.73,28.64,28.69,54000.0,24.503,24.5116,24.4348,24.4774,54000.0
2015-01-30 10:40:00,28.68,28.77,28.68,28.75,923000.0,24.4689,24.5457,24.4689,24.5286,923000.0
2015-01-30 10:50:00,28.74,28.74,28.67,28.71,102000.0,24.5201,24.5201,24.4604,24.4945,102000.0
2015-01-30 11:00:00,28.72,28.75,28.68,28.68,284500.0,24.503,24.5286,24.4689,24.4689,284500.0
2015-01-30 11:10:00,28.69,28.7,28.62,28.64,81500.0,24.4774,24.486,24.4177,24.4348,81500.0
2015-01-30 11:20:00,28.65,28.71,28.63,28.71,343500.0,24.4433,24.4945,24.4262,24.4945,343500.0
2015-01-30 11:30:00,28.69,28.72,28.69,28.7,48500.0,24.4774,24.503,24.4774,24.486,48500.0
2015-01-30 11:40:00,28.7,28.72,28.66,28.69,126500.0,24.486,24.503,24.4518,24.4774,126500.0
2015-01-30 11:50:00,28.68,28.75,28.67,28.75,170500.0,24.4689,24.5286,24.4604,24.5286,170500.0
2015-01-30 12:00:00,28.76,28.81,28.76,28.76,60000.0,24.5371,24.5798,24.5371,24.5371,60000.0
2015-01-30 12:10:00,28.78,28.83,28.77,28.81,69500.0,24.5542,24.5969,24.5457,24.5798,69500.0
2015-01-30 12:20:00,28.82,28.85,28.81,28.84,130000.0,24.5883,24.6139,24.5798,24.6054,130000.0
2015-01-30 12:30:00,28.83,28.84,28.79,28.8,61000.0,24.5969,24.6054,24.5627,24.5713,61000.0
2015-01-30 12:40:00,28.79,28.8,28.77,28.78,356000.0,24.5627,24.5713,24.5457,24.5542,356000.0
2015-01-30 12:50:00,28.79,28.8,28.74,28.76,53500.0,24.5627,24.5713,24.5201,24.5371,53500.0
2015-01-30 13:00:00,28.76,28.79,28.75,28.76,27500.0,24.5371,24.5627,24.5286,24.5371,27500.0
2015-01-30 13:10:00,28.76,28.76,28.7,28.73,185500.0,24.5371,24.5371,24.486,24.5116,185500.0
2015-01-30 13:20:00,28.73,28.75,28.71,28.75,29000.0,24.5116,24.5286,24.4945,24.5286,29000.0
2015-01-30 13:30:00,28.74,28.78,28.73,28.76,90000.0,24.5201,24.5542,24.5116,24.5371,90000.0
2015-01-30 13:40:00,28.75,28.82,28.74,28.81,83000.0,24.5286,24.5883,24.5201,24.5798,83000.0
2015-01-30 13:50:00,28.82,28.84,28.79,28.84,96500.0,24.5883,24.6054,24.5627,24.6054,96500.0
2015-01-30 14:00:00,28.83,28.84,28.79,28.83,81500.0,24.5969,24.6054,24.5627,24.5969,81500.0
2015-01-30 14:10:00,28.83,28.87,28.79,28.87,126000.0,24.5969,24.631,24.5627,24.631,126000.0
2015-01-30 14:20:00,28.86,28.93,28.86,28.93,48000.0,24.6225,24.6822,24.6225,24.6822,48000.0
2015-01-30 14:30:00,28.94,28.95,28.89,28.89,82500.0,24.6907,24.6992,24.6481,24.6481,82500.0
2015-01-30 14:40:00,28.89,28.9,28.79,28.8,103500.0,24.6481,24.6566,24.5627,24.5713,103500.0
2015-01-30 14:50:00,28.78,28.79,28.72,28.75,55000.0,24.5542,24.5627,24.503,24.5286,55000.0
2015-01-30 15:00:00,28.75,28.78,28.7,28.73,3168000.0,24.5286,24.5542,24.486,24.5116,3168000.0
2015-01-30 15:10:00,28.73,28.77,28.69,28.69,415500.0,24.5116,24.5457,24.4774,24.4774,415500.0
2015-01-30 15:20:00,28.68,28.74,28.64,28.73,1107500.0,24.4689,24.5201,24.4348,24.5116,1107500.0
2015-01-30 15:30:00,28.73,28.75,28.67,28.69,1238500.0,24.5116,24.5286,24.4604,24.4774,1238500.0
2015-01-30 15:40:00,28.69,28.69,28.62,28.65,774000.0,24.4774,24.4774,24.4177,24.4433,774000.0
2015-01-30 15:50:00,28.65,28.66,28.61,28.64,3678000.0,24.4433,24.4518,24.4092,24.4348,3678000.0
2015-02-02 09:30:00,28.74,28.82,28.63,28.65,501500.0,24.5201,24.5883,24.4262,24.4433,501500.0
2015-02-02 09:40:00,28.62,28.62,28.54,28.58,194000.0,24.4177,24.4177,24.3494,24.3836,194000.0
2015-02-02 09:50:00,28.57,28.57,28.47,28.49,206000.0,24.375,24.375,24.2897,24.3068,206000.0
2015-02-02 10:00:00,28.47,28.47,28.32,28.34,942500.0,24.2897,24.2897,24.1618,24.1788,942500.0
2015-02-02 10:10:00,28.34,28.41,28.32,28.4,114000.0,24.1788,24.2385,24.1618,24.23,114000.0
2015-02-02 10:20:00,28.42,28.46,28.4,28.42,202000.0,24.2471,24.2812,24.23,24.2471,202000.0
2015-02-02 10:30:00,28.43,28.48,28.37,28.48,241000.0,24.2556,24.2983,24.2044,24.2983,241000.0
2015-02-02 10:40:00,28.49,28.53,28.46,28.48,172500.0,24.3068,24.3409,24.2812,24.2983,172500.0
2015-02-02 10:50:00,28.48,28.55,28.46,28.51,165000.0,24.2983,24.358,24.2812,24.3239,165000.0
2015-02-02 11:00:00,28.52,28.61,28.5,28.6,104500.0,24.3324,24.4092,24.3153,24.4006,104500.0
2015-02-02 11:10:00,28.6,28.64,28.6,28.6,75500.0,24.4006,24.4348,24.4006,24.4006,75500.0
2015-02-02 11:20:00,28.59,28.65,28.58,28.65,133000.0,24.3921,24.4433,24.3836,24.4433,133000.0
2015-02-02 11:30:00,28.66,28.73,28.65,28.7,278000.0,24.4518,24.5116,24.4433,24.486,278000.0
2015-02-02 11:40:00,28.71,28.75,28.69,28.71,176000.0,24.4945,24.5286,24.4774,24.4945,176000.0
2015-02-02 11:50:00,28.71,28.72,28.65,28.68,67000.0,24.4945,24.503,24.4433,24.4689,67000.0
2015-02-02 12:00:00,28.68,28.69,28.58,28.6,331000.0,24.4689,24.4774,24.3836,24.4006,331000.0
2015-02-02 12:10:00,28.59,28.62,28.57,28.62,157000.0,24.3921,24.4177,24.375,24.4177,157000.0
2015-02-02 12:20:00,28.62,28.62,28.57,28.6,566500.0,24.4177,24.4177,24.375,24.4006,566500.0
2015-02-02 12:30:00,28.6,28.62,28.58,28.59,226500.0,24.4006,24.4177,24.3836,24.3921,226500.0
2015-02-02 12:40:00,28.61,28.62,28.54,28.54,56000.0,24.4092,24.4177,24.3494,24.3494,56000.0
2015-02-02 12:50:00,28.54,28.59,28.54,28.56,92000.0,24.3494,24.3921,24.3494,24.3665,92000.0
2015-02-02 13:00:00,28.56,28.57,28.54,28.56,117500.0,24.3665,24.375,24.3494,24.3665,117500.0
2015-02-02 13:10:00,28.58,28.58,28.53,28.54,69500.0,24.3836,24.3836,24.3409,24.3494,69500.0
2015-02-02 13:20:00,28.57,28.61,28.57,28.58,188000.0,24.375,24.4092,24.375,24.3836,188000.0
2015-02-02 13:30:00,28.59,28.61,28.51,28.51,31500.0,24.3921,24.4092,24.3239,24.3239,31500.0
2015-02-02 13:40:00,28.51,28.52,28.48,28.5,69500.0,24.3239,24.3324,24.2983,24.3153,69500.0
2015-02-02 13:50:00,28.49,28.51,28.46,28.46,58500.0,24.3068,24.3239,24.2812,24.2812,58500.0
2015-02-02 14:00:00,28.45,28.54,28.45,28.51,99500.0,24.2727,24.3494,24.2727,24.3239,99500.0
2015-02-02 14:10:00,28.51,28.58,28.5,28.57,241500.0,24.3239,24.3836,24.3153,24.375,241500.0
2015-02-02 14:20:00,28.57,28.62,28.56,28.61,294000.0,24.375,24.4177,24.3665,24.4092,294000.0
2015-02-02 14:30:00,28.62,28.63,28.55,28.56,799500.0,24.4177,24.4262,24.358,24.3665,799500.0
2015-02-02 14:40:00,28.57,28.59,28.53,28.54,154000.0,24.375,24.3921,24.3409,24.3494,154000.0
2015-02-02 14:50:00,28.54,28.62,28.54,28.56,362500.0,24.3494,24.4177,24.3494,24.3665,362500.0
2015-02-02 15:00:00,28.57,28.61,28.55,28.61,87500.0,24.375,24.4092,24.358,24.4092,87500.0
2015-02-02 15:10:00,28.6,28.65,28.6,28.63,368000.0,24.4006,24.4433,24.4006,24.4262,368000.0
2015-02-02 15:20:00,28.64,28.69,28.63,28.66,1266500.0,24.4348,24.4774,24.4262,24.4518,1266500.0
2015-02-02 15:30:00,28.67,28.8,28.66,28.79,337000.0,24.4604,24.5713,24.4518,24.5627,337000.0
2015-02-02 15:40:00,28.81,28.89,28.8,28.87,305500.0,24.5798,24.6481,24.5713,24.631,305500.0
2015-02-02 15:50:00,28.87,28.88,28.84,28.87,1883500.0,24.631,24.6395,24.6054,24.631,1883500.0
2015-02-03 09:30:00,29.03,29.17,28.98,29.12,403500.0,24.7675,24.8869,24.7248,24.8443,403500.0
2015-02-03 09:40:00,29.13,29.2,29.11,29.17,100000.0,24.8528,24.9125,24.8358,24.8869,100000.0
2015-02-03 09:50:00,29.18,29.2,29.14,29.19,104000.0,24.8955,24.9125,24.8614,24.904,104000.0
2015-02-03 10:00:00,29.2,29.21,29.14,29.15,165500.0,24.9125,24.9211,24.8614,24.8699,165500.0
2015-02-03 10:10:00,29.15,29.16,29.1,29.14,72500.0,24.8699,24.8784,24.8272,24.8614,72500.0
2015-02-03 10:20:00,29.1,29.18,29.1,29.18,53000.0,24.8272,24.8955,24.8272,24.8955,53000.0
2015-02-03 10:30:00,29.18,29.19,29.14,29.16,142000.0,24.8955,24.904,24.8614,24.8784,142000.0
2015-02-03 10:40:00,29.16,29.18,29.1,29.12,218000.0,24.8784,24.8955,24.8272,24.8443,218000.0
2015-02-03 10:50:00,29.13,29.14,29.05,29.05,169500.0,24.8528,24.8614,24.7846,24.7846,169500.0
2015-02-03 11:00:00,29.05,29.12,29.05,29.1,216000.0,24.7846,24.8443,24.7846,24.8272,216000.0
2015-02-03 11:10:00,29.09,29.15,29.07,29.15,158000.0,24.8187,24.8699,24.8016,24.8699,158000.0
2015-02-03 11:20:00,29.15,29.16,29.12,29.13,142000.0,24.8699,24.8784,24.8443,24.8528,142000.0
2015-02-03 11:30:00,29.12,29.17,29.12,29.16,84000.0,24.8443,24.8869,24.8443,24.8784,84000.0
2015-02-03 11:40:00,29.15,29.2,29.14,29.17,76000.0,24.8699,24.9125,24.8614,24.8869,76000.0
2015-02-03 11:50:00,29.16,29.17,29.1,29.13,565500.0,24.8784,24.8869,24.8272,24.8528,565500.0
2015-02-03 12:00:00,29.11,29.14,29.09,29.13,179000.0,24.8358,24.8614,24.8187,24.8528,179000.0
2015-02-03 12:10:00,29.13,29.17,29.13,29.14,74500.0,24.8528,24.8869,24.8528,24.8614,74500.0
2015-02-03 12:20:00,29.14,29.16,29.12,29.14,57000.0,24.8614,24.8784,24.8443,24.8614,57000.0
2015-02-03 12:30:00,29.14,29.14,29.11,29.12,219000.0,24.8614,24.8614,24.8358,24.8443,219000.0
2015-02-03 12:40:00,29.14,29.17,29.13,29.16,50000.0,24.8614,24.8869,24.8528,24.8784,50000.0
2015-02-03 12:50:00,29.16,29.2,29.13,29.17,83000.0,24.8784,24.9125,24.8528,24.8869,83000.0
2015-02-03 13:00:00,29.17,29.2,29.16,29.19,54500.0,24.8869,24.9125,24.8784,24.904,54500.0
2015-02-03 13:10:00,29.19,29.23,29.17,29.22,119500.0,24.904,24.9381,24.8869,24.9296,119500.0
2015-02-03 13:20:00,29.23,29.27,29.23,29.25,66500.0,24.9381,24.9723,24.9381,24.9552,66500.0
2015-02-03 13:30:00,29.25,29.28,29.23,29.23,99500.0,24.9552,24.9808,24.9381,24.9381,99500.0
2015-02-03 13:40:00,29.23,29.27,29.23,29.25,108500.0,24.9381,24.9723,24.9381,24.9552,108500.0
2015-02-03 13:50:00,29.25,29.3,29.24,29.3,139500.0,24.9552,24.9979,24.9467,24.9979,139500.0
2015-02-03 14:00:00,29.3,29.32,29.27,29.28,191500.0,24.9979,25.0149,24.9723,24.9808,191500.0
2015-02-03 14:10:00,29.28,29.29,29.26,29.26,177500.0,24.9808,24.9893,24.9637,24.9637,177500.0
2015-02-03 14:20:00,29.27,29.28,29.21,29.22,153500.0,24.9723,24.9808,24.9211,24.9296,153500.0
2015-02-03 14:30:00,29.23,29.24,29.21,29.24,121000.0,24.9381,24.9467,24.9211,24.9467,121000.0
2015-02-03 14:40:00,29.24,29.26,29.23,29.25,132000.0,24.9467,24.9637,24.9381,24.9552,132000.0
2015-02-03 14:50:00,29.25,29.29,29.25,29.28,119000.0,24.9552,24.9893,24.9552,24.9808,119000.0
2015-02-03 15:00:00,29.29,29.31,29.28,29.3,67000.0,24.9893,25.0064,24.9808,24.9979,67000.0
2015-02-03 15:10:00,29.31,29.32,29.28,29.29,82000.0,25.0064,25.0149,24.9808,24.9893,82000.0
2015-02-03 15:20:00,29.3,29.32,29.29,29.31,83500.0,24.9979,25.0149,24.9893,25.0064,83500.0
2015-02-03 15:30:00,29.32,29.34,29.29,29.33,196000.0,25.0149,25.032,24.9893,25.0235,196000.0
2015-02-03 15:40:00,29.33,29.38,29.32,29.38,149000.0,25.0235,25.0661,25.0149,25.0661,149000.0
2015-02-03 15:50:00,29.38,29.41,29.38,29.4,471000.0,25.0661,25.0917,25.0661,25.0832,471000.0
2015-02-04 09:30:00,29.27,29.32,29.23,29.32,473000.0,24.9723,25.0149,24.9381,25.0149,473000.0
2015-02-04 09:40:00,29.32,29.34,29.27,29.32,127500.0,25.0149,25.032,24.9723,25.0149,127500.0
2015-02-04 09:50:00,29.34,29.35,29.28,29.35,139000.0,25.032,25.0405,24.9808,25.0405,139000.0
2015-02-04 10:00:00,29.35,29.39,29.33,29.33,114500.0,25.0405,25.0746,25.0235,25.0235,114500.0
2015-02-04 10:10:00,29.32,29.36,29.3,29.31,279000.0,25.0149,25.049,24.9979,25.0064,279000.0
2015-02-04 10:20:00,29.31,29.32,29.29,29.32,155500.0,25.0064,25.0149,24.9893,25.0149,155500.0
2015-02-04 10:30:00,29.31,29.33,29.28,29.33,568000.0,25.0064,25.0235,24.9808,25.0235,568000.0
2015-02-04 10:40:00,29.33,29.38,29.31,29.36,66500.0,25.0235,25.0661,25.0064,25.049,66500.0
2015-02-04 10:50:00,29.36,29.36,29.34,29.35,52500.0,25.049,25.049,25.032,25.0405,52500.0
2015-02-04 11:00:00,29.33,29.39,29.32,29.38,81500.0,25.0235,25.0746,25.0149,25.0661,81500.0
2015-02-04 11:10:00,29.38,29.39,29.34,29.34,93000.0,25.0661,25.0746,25.032,25.032,93000.0
2015-02-04 11:20:00,29.34,29.39,29.34,29.38,54000.0,25.032,25.0746,25.032,25.0661,54000.0
2015-02-04 11:30:00,29.39,29.43,29.38,29.4,148500.0,25.0746,25.1088,25.0661,25.0832,148500.0
2015-02-04 11:40:00,29.4,29.41,29.39,29.39,23500.0,25.0832,25.0917,25.0746,25.0746,23500.0
2015-02-04 11:50:00,29.39,29.39,29.36,29.36,72500.0,25.0746,25.0746,25.049,25.049,72500.0
2015-02-04 12:00:00,29.36,29.37,29.34,29.37,103000.0,25.049,25.0576,25.032,25.0576,103000.0
2015-02-04 12:10:00,29.37,29.38,29.35,29.35,105500.0,25.0576,25.0661,25.0405,25.0405,105500.0
2015-02-04 12:20:00,29.35,29.36,29.31,29.31,178000.0,25.0405,25.049,25.0064,25.0064,178000.0
2015-02-04 12:30:00,29.3,29.32,29.29,29.31,139000.0,24.9979,25.0149,24.9893,25.0064,139000.0
2015-02-04 12:40:00,29.3,29.31,29.26,29.29,99500.0,24.9979,25.0064,24.9637,24.9893,99500.0
2015-02-04 12:50:00,29.29,29.31,29.28,29.29,76500.0,24.9893,25.0064,24.9808,24.9893,76500.0
2015-02-04 13:00:00,29.29,29.3,29.28,29.3,41500.0,24.9893,24.9979,24.9808,24.9979,41500.0
2015-02-04 13:10:00,29.3,29.3,29.28,29.29,60000.0,24.9979,24.9979,24.9808,24.9893,60000.0
2015-02-04 13:20:00,29.28,29.32,29.28,29.31,36000.0,24.9808,25.0149,24.9808,25.0064,36000.0
2015-02-04 13:30:00,29.31,29.34,29.31,29.32,54500.0,25.0064,25.032,25.0064,25.0149,54500.0
2015-02-04 13:40:00,29.31,29.32,29.3,29.3,40000.0,25.0064,25.0149,24.9979,24.9979,40000.0
2015-02-04 13:50:00,29.3,29.31,29.27,29.28,71000.0,24.9979,25.0064,24.9723,24.9808,71000.0
2015-02-04 14:00:00,29.3,29.32,29.27,29.28,46500.0,24.9979,25.0149,24.9723,24.9808,46500.0
2015-02-04 14:10:00,29.27,29.28,29.25,29.25,108500.0,24.9723,24.9808,24.9552,24.9552,108500.0
2015-02-04 14:20:00,29.25,29.3,29.25,29.29,148000.0,24.9552,24.9979,24.9552,24.9893,148000.0
2015-02-04 14:30:00,29.29,29.32,29.27,29.31,219000.0,24.9893,25.0149,24.9723,25.0064,219000.0
2015-02-04 14:40:00,29.32,29.33,29.3,29.33,980500.0,25.0149,25.0235,24.9979,25.0235,980500.0
2015-02-04 14:50:00,29.33,29.35,29.31,29.32,187500.0,25.0235,25.0405,25.0064,25.0149,187500.0
2015-02-04 15:00:00,29.32,29.33,29.29,29.33,80500.0,25.0149,25.0235,24.9893,25.0235,80500.0
2015-02-04 15:10:00,29.33,29.37,29.31,29.36,53500.0,25.0235,25.0576,25.0064,25.049,53500.0
2015-02-04 15:20:00,29.35,29.41,29.35,29.41,97000.0,25.0405,25.0917,25.0405,25.0917,97000.0
2015-02-04 15:30:00,29.41,29.43,29.35,29.35,134000.0,25.0917,25.1088,25.0405,25.0405,134000.0
2015-02-04 15:40:00,29.35,29.36,29.22,29.27,437500.0,25.0405,25.049,24.9296,24.9723,437500.0
2015-02-04 15:50:00,29.28,29.28,29.24,29.28,220000.0,24.9808,24.9808,24.9467,24.9808,220000.0
2015-02-05 09:30:00,29.39,29.43,29.33,29.41,360500.0,25.0746,25.1088,25.0235,25.0917,360500.0
2015-02-05 09:40:00,29.41,29.48,29.36,29.47,116000.0,25.0917,25.1514,25.049,25.1429,116000.0
2015-02-05 09:50:00,29.48,29.49,29.44,29.46,167000.0,25.1514,25.16,25.1173,25.1344,167000.0
2015-02-05 10:00:00,29.46,29.51,29.43,29.46,76000.0,25.1344,25.177,25.1088,25.1344,76000.0
2015-02-05 10:10:00,29.46,29.5,29.44,29.49,90500.0,25.1344,25.1685,25.1173,25.16,90500.0
2015-02-05 10:20:00,29.49,29.49,29.46,29.49,63000.0,25.16,25.16,25.1344,25.16,63000.0
2015-02-05 10:30:00,29.47,29.49,29.45,29.49,96000.0,25.1429,25.16,25.1258,25.16,96000.0
2015-02-05 10:40:00,29.5,29.52,29.48,29.52,81500.0,25.1685,25.1856,25.1514,25.1856,81500.0
2015-02-05 10:50:00,29.51,29.51,29.49,29.5,120500.0,25.177,25.177,25.16,25.1685,120500.0
2015-02-05 11:00:00,29.49,29.51,29.47,29.51,61000.0,25.16,25.177,25.1429,25.177,61000.0
2015-02-05 11:10:00,29.51,29.52,29.47,29.48,65000.0,25.177,25.1856,25.1429,25.1514,65000.0
2015-02-05 11:20:00,29.5,29.51,29.48,29.51,56000.0,25.1685,25.177,25.1514,25.177,56000.0
2015-02-05 11:30:00,29.51,29.52,29.5,29.52,42000.0,25.177,25.1856,25.1685,25.1856,42000.0
2015-02-05 11:40:00,29.51,29.53,29.49,29.52,32500.0,25.177,25.1941,25.16,25.1856,32500.0
2015-02-05 11:50:00,29.53,29.53,29.5,29.51,18500.0,25.1941,25.1941,25.1685,25.177,18500.0
2015-02-05 12:00:00,29.51,29.51,29.49,29.5,38000.0,25.177,25.177,25.16,25.1685,38000.0
2015-02-05 12:10:00,29.5,29.51,29.49,29.49,19500.0,25.1685,25.177,25.16,25.16,19500.0
2015-02-05 12:20:00,29.49,29.5,29.48,29.49,17000.0,25.16,25.1685,25.1514,25.16,17000.0
2015-02-05 12:30:00,29.49,29.51,29.48,29.49,30000.0,25.16,25.177,25.1514,25.16,30000.0
2015-02-05 12:40:00,29.49,29.51,29.48,29.48,25500.0,25.16,25.177,25.1514,25.1514,25500.0
2015-02-05 12:50:00,29.48,29.49,29.46,29.49,35500.0,25.1514,25.16,25.1344,25.16,35500.0
2015-02-05 13:00:00,29.48,29.5,29.47,29.48,52500.0,25.1514,25.1685,25.1429,25.1514,52500.0
2015-02-05 13:10:00,29.49,29.54,29.49,29.53,94500.0,25.16,25.2026,25.16,25.1941,94500.0
2015-02-05 13:20:00,29.52,29.55,29.52,29.54,79000.0,25.1856,25.2111,25.1856,25.2026,79000.0
2015-02-05 13:30:00,29.55,29.55,29.53,29.54,49000.0,25.2111,25.2111,25.1941,25.2026,49000.0
2015-02-05 13:40:00,29.54,29.56,29.53,29.56,48500.0,25.2026,25.2197,25.1941,25.2197,48500.0
2015-02-05 13:50:00,29.56,29.56,29.53,29.54,56000.0,25.2197,25.2197,25.1941,25.2026,56000.0
2015-02-05 14:00:00,29.54,29.54,29.51,29.52,63500.0,25.2026,25.2026,25.177,25.1856,63500.0
2015-02-05 14:10:00,29.53,29.56,29.52,29.54,118500.0,25.1941,25.2197,25.1856,25.2026,118500.0
2015-02-05 14:20:00,29.55,29.55,29.5,29.52,44500.0,25.2111,25.2111,25.1685,25.1856,44500.0
2015-02-05 14:30:00,29.52,29.53,29.51,29.52,49500.0,25.1856,25.1941,25.177,25.1856,49500.0
2015-02-05 14:40:00,29.52,29.52,29.48,29.5,75500.0,25.1856,25.1856,25.1514,25.1685,75500.0
2015-02-05 14:50:00,29.51,29.52,29.5,29.52,36000.0,25.177,25.1856,25.1685,25.1856,36000.0
2015-02-05 15:00:00,29.52,29.53,29.51,29.53,135000.0,25.1856,25.1941,25.177,25.1941,135000.0
2015-02-05 15:10:00,29.52,29.54,29.51,29.54,136000.0,25.1856,25.2026,25.177,25.2026,136000.0
2015-02-05 15:20:00,29.54,29.57,29.54,29.57,222000.0,25.2026,25.2282,25.2026,25.2282,222000.0
2015-02-05 15:30:00,29.57,29.59,29.56,29.59,254500.0,25.2282,25.2453,25.2197,25.2453,254500.0
2015-02-05 15:40:00,29.59,29.59,29.56,29.56,244000.0,25.2453,25.2453,25.2197,25.2197,244000.0
2015-02-05 15:50:00,29.56,29.59,29.55,29.57,560500.0,25.2197,25.2453,25.2111,25.2282,560500.0
2015-02-06 09:30:00,29.62,29.65,29.54,29.64,337000.0,25.2709,25.2965,25.2026,25.2879,337000.0
2015-02-06 09:40:00,29.65,29.66,29.54,29.59,86500.0,25.2965,25.305,25.2026,25.2453,86500.0
2015-02-06 09:50:00,29.57,29.58,29.54,29.58,232500.0,25.2282,25.2367,25.2026,25.2367,232500.0
2015-02-06 10:00:00,29.58,29.62,29.58,29.62,74000.0,25.2367,25.2709,25.2367,25.2709,74000.0
2015-02-06 10:10:00,29.61,29.65,29.61,29.64,76500.0,25.2623,25.2965,25.2623,25.2879,76500.0
2015-02-06 10:20:00,29.63,29.64,29.6,29.6,76000.0,25.2794,25.2879,25.2538,25.2538,76000.0
2015-02-06 10:30:00,29.6,29.62,29.59,29.61,46000.0,25.2538,25.2709,25.2453,25.2623,46000.0
2015-02-06 10:40:00,29.6,29.64,29.6,29.64,57000.0,25.2538,25.2879,25.2538,25.2879,57000.0
2015-02-06 10:50:00,29.63,29.63,29.6,29.6,20000.0,25.2794,25.2794,25.2538,25.2538,20000.0
2015-02-06 11:00:00,29.6,29.62,29.59,29.61,47000.0,25.2538,25.2709,25.2453,25.2623,47000.0
2015-02-06 11:10:00,29.6,29.62,29.59,29.6,190000.0,25.2538,25.2709,25.2453,25.2538,190000.0
2015-02-06 11:20:00,29.6,29.62,29.6,29.61,44500.0,25.2538,25.2709,25.2538,25.2623,44500.0
2015-02-06 11:30:00,29.6,29.61,29.58,29.59,43000.0,25.2538,25.2623,25.2367,25.2453,43000.0
2015-02-06 11:40:00,29.59,29.61,29.59,29.61,29000.0,25.2453,25.2623,25.2453,25.2623,29000.0
2015-02-06 11:50:00,29.61,29.61,29.59,29.6,52000.0,25.2623,25.2623,25.2453,25.2538,52000.0
2015-02-06 12:00:00,29.6,29.61,29.59,29.59,60000.0,25.2538,25.2623,25.2453,25.2453,60000.0
2015-02-06 12:10:00,29.59,29.6,29.58,29.59,42500.0,25.2453,25.2538,25.2367,25.2453,42500.0
2015-02-06 12:20:00,29.6,29.61,29.58,29.59,33000.0,25.2538,25.2623,25.2367,25.2453,33000.0
2015-02-06 12:30:00,29.59,29.6,29.57,29.58,54500.0,25.2453,25.2538,25.2282,25.2367,54500.0
2015-02-06 12:40:00,29.58,29.59,29.5,29.55,104500.0,25.2367,25.2453,25.1685,25.2111,104500.0
2015-02-06 12:50:00,29.54,29.58,29.53,29.57,41000.0,25.2026,25.2367,25.1941,25.2282,41000.0
2015-02-06 13:00:00,29.57,29.58,29.51,29.53,42000.0,25.2282,25.2367,25.177,25.1941,42000.0
2015-02-06 13:10:00,29.53,29.53,29.48,29.5,94000.0,25.1941,25.1941,25.1514,25.1685,94000.0
2015-02-06 13:20:00,29.5,29.5,29.42,29.46,82000.0,25.1685,25.1685,25.1002,25.1344,82000.0
2015-02-06 13:30:00,29.46,29.47,29.42,29.45,64000.0,25.1344,25.1429,25.1002,25.1258,64000.0
2015-02-06 13:40:00,29.46,29.49,29.45,29.46,66000.0,25.1344,25.16,25.1258,25.1344,66000.0
2015-02-06 13:50:00,29.46,29.5,29.46,29.48,66500.0,25.1344,25.1685,25.1344,25.1514,66500.0
2015-02-06 14:00:00,29.48,29.49,29.45,29.46,57500.0,25.1514,25.16,25.1258,25.1344,57500.0
2015-02-06 14:10:00,29.46,29.49,29.46,29.49,68000.0,25.1344,25.16,25.1344,25.16,68000.0
2015-02-06 14:20:00,29.49,29.5,29.48,29.5,31500.0,25.16,25.1685,25.1514,25.1685,31500.0
2015-02-06 14:30:00,29.5,29.53,29.48,29.52,72000.0,25.1685,25.1941,25.1514,25.1856,72000.0
2015-02-06 14:40:00,29.52,29.53,29.49,29.51,106500.0,25.1856,25.1941,25.16,25.177,106500.0
2015-02-06 14:50:00,29.51,29.51,29.46,29.46,55000.0,25.177,25.177,25.1344,25.1344,55000.0
2015-02-06 15:00:00,29.46,29.46,29.41,29.42,170000.0,25.1344,25.1344,25.0917,25.1002,170000.0
2015-02-06 15:10:00,29.42,29.44,29.39,29.4,163500.0,25.1002,25.1173,25.0746,25.0832,163500.0
2015-02-06 15:20:00,29.39,29.43,29.38,29.38,88000.0,25.0746,25.1088,25.0661,25.0661,88000.0
2015-02-06 15:30:00,29.38,29.43,29.37,29.43,113500.0,25.0661,25.1088,25.0576,25.1088,113500.0
2015-02-06 15:40:00,29.43,29.43,29.37,29.39,161500.0,25.1088,25.1088,25.0576,25.0746,161500.0
2015-02-06 15:50:00,29.39,29.47,29.39,29.47,318500.0,25.0746,25.1429,25.0746,25.1429,318500.0
2015-02-09 09:30:00,29.37,29.45,29.36,29.44,214500.0,25.0576,25.1258,25.049,25.1173,214500.0
2015-02-09 09:40:00,29.44,29.47,29.38,29.42,113500.0,25.1173,25.1429,25.0661,25.1002,113500.0
2015-02-09 09:50:00,29.43,29.5,29.43,29.47,78500.0,25.1088,25.1685,25.1088,25.1429,78500.0
2015-02-09 10:00:00,29.49,29.5,29.44,29.44,32000.0,25.16,25.1685,25.1173,25.1173,32000.0
2015-02-09 10:10:00,29.44,29.48,29.43,29.45,33500.0,25.1173,25.1514,25.1088,25.1258,33500.0
2015-02-09 10:20:00,29.45,29.45,29.38,29.38,54000.0,25.1258,25.1258,25.0661,25.0661,54000.0
2015-02-09 10:30:00,29.38,29.42,29.37,29.41,22000.0,25.0661,25.1002,25.0576,25.0917,22000.0
2015-02-09 10:40:00,29.4,29.4,29.34,29.38,128000.0,25.0832,25.0832,25.032,25.0661,128000.0
2015-02-09 10:50:00,29.38,29.39,29.35,29.35,51500.0,25.0661,25.0746,25.0405,25.0405,51500.0
2015-02-09 11:00:00,29.35,29.4,29.35,29.4,60000.0,25.0405,25.0832,25.0405,25.0832,60000.0
2015-02-09 11:10:00,29.4,29.44,29.4,29.43,29000.0,25.0832,25.1173,25.0832,25.1088,29000.0
2015-02-09 11:20:00,29.43,29.46,29.43,29.46,55000.0,25.1088,25.1344,25.1088,25.1344,55000.0
2015-02-09 11:30:00,29.46,29.46,29.42,29.43,31500.0,25.1344,25.1344,25.1002,25.1088,31500.0
2015-02-09 11:40:00,29.43,29.43,29.42,29.43,25000.0,25.1088,25.1088,25.1002,25.1088,25000.0
2015-02-09 11:50:00,29.42,29.44,29.42,29.42,39500.0,25.1002,25.1173,25.1002,25.1002,39500.0
2015-02-09 12:00:00,29.42,29.42,29.4,29.42,18000.0,25.1002,25.1002,25.0832,25.1002,18000.0
2015-02-09 12:10:00,29.42,29.42,29.39,29.39,44500.0,25.1002,25.1002,25.0746,25.0746,44500.0
2015-02-09 12:20:00,29.39,29.41,29.39,29.41,17500.0,25.0746,25.0917,25.0746,25.0917,17500.0
2015-02-09 12:30:00,29.42,29.44,29.42,29.43,30500.0,25.1002,25.1173,25.1002,25.1088,30500.0
2015-02-09 12:40:00,29.42,29.42,29.4,29.41,48500.0,25.1002,25.1002,25.0832,25.0917,48500.0
2015-02-09 12:50:00,29.42,29.42,29.39,29.4,60000.0,25.1002,25.1002,25.0746,25.0832,60000.0
2015-02-09 13:00:00,29.39,29.41,29.39,29.41,136500.0,25.0746,25.0917,25.0746,25.0917,136500.0
2015-02-09 13:10:00,29.41,29.42,29.4,29.4,121500.0,25.0917,25.1002,25.0832,25.0832,121500.0
2015-02-09 13:20:00,29.4,29.4,29.38,29.38,89000.0,25.0832,25.0832,25.0661,25.0661,89000.0
2015-02-09 13:30:00,29.38,29.38,29.35,29.36,50500.0,25.0661,25.0661,25.0405,25.049,50500.0
2015-02-09 13:40:00,29.35,29.38,29.34,29.34,503500.0,25.0405,25.0661,25.032,25.032,503500.0
2015-02-09 13:50:00,29.34,29.36,29.34,29.36,127500.0,25.032,25.049,25.032,25.049,127500.0
2015-02-09 14:00:00,29.36,29.36,29.32,29.34,120500.0,25.049,25.049,25.0149,25.032,120500.0
2015-02-09 14:10:00,29.34,29.35,29.3,29.3,72000.0,25.032,25.0405,24.9979,24.9979,72000.0
2015-02-09 14:20:00,29.3,29.35,29.3,29.34,103500.0,24.9979,25.0405,24.9979,25.032,103500.0
2015-02-09 14:30:00,29.34,29.38,29.34,29.37,164000.0,25.032,25.0661,25.032,25.0576,164000.0
2015-02-09 14:40:00,29.37,29.37,29.32,29.33,84500.0,25.0576,25.0576,25.0149,25.0235,84500.0
2015-02-09 14:50:00,29.34,29.35,29.33,29.33,91000.0,25.032,25.0405,25.0235,25.0235,91000.0
2015-02-09 15:00:00,29.32,29.33,29.28,29.29,290000.0,25.0149,25.0235,24.9808,24.9893,290000.0
2015-02-09 15:10:00,29.29,29.32,29.28,29.28,114500.0,24.9893,25.0149,24.9808,24.9808,114500.0
2015-02-09 15:20:00,29.27,29.34,29.27,29.34,312000.0,24.9723,25.032,24.9723,25.032,312000.0
2015-02-09 15:30:00,29.34,29.34,29.29,29.31,128000.0,25.032,25.032,24.9893,25.0064,128000.0
2015-02-09 15:40:00,29.31,29.36,29.31,29.36,432000.0,25.0064,25.049,25.0064,25.049,432000.0
2015-02-09 15:50:00,29.36,29.36,29.32,29.32,626000.0,25.049,25.049,25.0149,25.0149,626000.0
2015-02-10 09:30:00,29.49,29.5,29.39,29.4,226500.0,25.16,25.1685,25.0746,25.0832,226500.0
2015-02-10 09:40:00,29.4,29.41,29.36,29.4,74500.0,25.0832,25.0917,25.049,25.0832,74500.0
2015-02-10 09:50:00,29.4,29.41,29.32,29.33,49000.0,25.0832,25.0917,25.0149,25.0235,49000.0
2015-02-10 10:00:00,29.32,29.36,29.31,29.33,48500.0,25.0149,25.049,25.0064,25.0235,48500.0
2015-02-10 10:10:00,29.33,29.38,29.33,29.36,42500.0,25.0235,25.0661,25.0235,25.049,42500.0
2015-02-10 10:20:00,29.34,29.34,29.28,29.28,41000.0,25.032,25.032,24.9808,24.9808,41000.0
2015-02-10 10:30:00,29.29,29.3,29.26,29.3,92500.0,24.9893,24.9979,24.9637,24.9979,92500.0
2015-02-10 10:40:00,29.3,29.32,29.24,29.25,95000.0,24.9979,25.0149,24.9467,24.9552,95000.0
2015-02-10 10:50:00,29.26,29.3,29.26,29.3,20500.0,24.9637,24.9979,24.9637,24.9979,20500.0
2015-02-10 11:00:00,29.3,29.3,29.27,29.3,96500.0,24.9979,24.9979,24.9723,24.9979,96500.0
2015-02-10 11:10:00,29.32,29.35,29.31,29.35,56500.0,25.0149,25.0405,25.0064,25.0405,56500.0
2015-02-10 11:20:00,29.37,29.38,29.34,29.37,25500.0,25.0576,25.0661,25.032,25.0576,25500.0
2015-02-10 11:30:00,29.38,29.38,29.36,29.36,86000.0,25.0661,25.0661,25.049,25.049,86000.0
2015-02-10 11:40:00,29.37,29.39,29.37,29.39,20500.0,25.0576,25.0746,25.0576,25.0746,20500.0
2015-02-10 11:50:00,29.38,29.39,29.37,29.39,34500.0,25.0661,25.0746,25.0576,25.0746,34500.0
2015-02-10 12:00:00,29.38,29.38,29.36,29.38,33000.0,25.0661,25.0661,25.049,25.0661,33000.0
2015-02-10 12:10:00,29.38,29.44,29.38,29.44,35000.0,25.0661,25.1173,25.0661,25.1173,35000.0
2015-02-10 12:20:00,29.44,29.44,29.41,29.42,60500.0,25.1173,25.1173,25.0917,25.1002,60500.0
2015-02-10 12:30:00,29.4,29.42,29.39,29.42,43500.0,25.0832,25.1002,25.0746,25.1002,43500.0
2015-02-10 12:40:00,29.42,29.43,29.41,29.43,37000.0,25.1002,25.1088,25.0917,25.1088,37000.0
2015-02-10 12:50:00,29.42,29.42,29.4,29.4,105500.0,25.1002,25.1002,25.0832,25.0832,105500.0
2015-02-10 13:00:00,29.41,29.42,29.4,29.41,28500.0,25.0917,25.1002,25.0832,25.0917,28500.0
2015-02-10 13:10:00,29.41,29.42,29.4,29.41,68000.0,25.0917,25.1002,25.0832,25.0917,68000.0
2015-02-10 13:20:00,29.4,29.4,29.37,29.39,92500.0,25.0832,25.0832,25.0576,25.0746,92500.0
2015-02-10 13:30:00,29.39,29.41,29.39,29.41,31000.0,25.0746,25.0917,25.0746,25.0917,31000.0
2015-02-10 13:40:00,29.41,29.42,29.4,29.42,45500.0,25.0917,25.1002,25.0832,25.1002,45500.0
2015-02-10 13:50:00,29.42,29.43,29.41,29.41,93500.0,25.1002,25.1088,25.0917,25.0917,93500.0
2015-02-10 14:00:00,29.4,29.42,29.4,29.42,18000.0,25.0832,25.1002,25.0832,25.1002,18000.0
2015-02-10 14:10:00,29.42,29.43,29.42,29.43,34500.0,25.1002,25.1088,25.1002,25.1088,34500.0
2015-02-10 14:20:00,29.44,29.46,29.43,29.46,56500.0,25.1173,25.1344,25.1088,25.1344,56500.0
2015-02-10 14:30:00,29.46,29.49,29.46,29.49,59000.0,25.1344,25.16,25.1344,25.16,59000.0
2015-02-10 14:40:00,29.5,29.51,29.49,29.51,70500.0,25.1685,25.177,25.16,25.177,70500.0
2015-02-10 14:50:00,29.51,29.55,29.5,29.55,69500.0,25.177,25.2111,25.1685,25.2111,69500.0
2015-02-10 15:00:00,29.55,29.56,29.53,29.55,110500.0,25.2111,25.2197,25.1941,25.2111,110500.0
2015-02-10 15:10:00,29.55,29.56,29.52,29.53,40500.0,25.2111,25.2197,25.1856,25.1941,40500.0
2015-02-10 15:20:00,29.53,29.55,29.52,29.55,59500.0,25.1941,25.2111,25.1856,25.2111,59500.0
2015-02-10 15:30:00,29.56,29.57,29.55,29.57,215000.0,25.2197,25.2282,25.2111,25.2282,215000.0
2015-02-10 15:40:00,29.57,29.59,29.55,29.56,323500.0,25.2282,25.2453,25.2111,25.2197,323500.0
2015-02-10 15:50:00,29.56,29.56,29.53,29.56,350000.0,25.2197,25.2197,25.1941,25.2197,350000.0
2015-02-11 09:30:00,29.51,29.56,29.49,29.53,262000.0,25.177,25.2197,25.16,25.1941,262000.0
2015-02-11 09:40:00,29.54,29.57,29.49,29.5,196000.0,25.2026,25.2282,25.16,25.1685,196000.0
2015-02-11 09:50:00,29.49,29.53,29.47,29.53,145500.0,25.16,25.1941,25.1429,25.1941,145500.0
2015-02-11 10:00:00,29.53,29.53,29.47,29.48,91000.0,25.1941,25.1941,25.1429,25.1514,91000.0
2015-02-11 10:10:00,29.49,29.5,29.45,29.46,99000.0,25.16,25.1685,25.1258,25.1344,99000.0
2015-02-11 10:20:00,29.45,29.45,29.43,29.45,36500.0,25.1258,25.1258,25.1088,25.1258,36500.0
2015-02-11 10:30:00,29.45,29.48,29.43,29.48,55500.0,25.1258,25.1514,25.1088,25.1514,55500.0
2015-02-11 10:40:00,29.48,29.49,29.47,29.48,39000.0,25.1514,25.16,25.1429,25.1514,39000.0
2015-02-11 10:50:00,29.49,29.52,29.48,29.52,78000.0,25.16,25.1856,25.1514,25.1856,78000.0
2015-02-11 11:00:00,29.52,29.55,29.52,29.54,41000.0,25.1856,25.2111,25.1856,25.2026,41000.0
2015-02-11 11:10:00,29.55,29.56,29.52,29.52,70000.0,25.2111,25.2197,25.1856,25.1856,70000.0
2015-02-11 11:20:00,29.53,29.55,29.51,29.54,60000.0,25.1941,25.2111,25.177,25.2026,60000.0
2015-02-11 11:30:00,29.54,29.54,29.51,29.53,76000.0,25.2026,25.2026,25.177,25.1941,76000.0
2015-02-11 11:40:00,29.53,29.54,29.52,29.53,87000.0,25.1941,25.2026,25.1856,25.1941,87000.0
2015-02-11 11:50:00,29.54,29.54,29.52,29.52,67500.0,25.2026,25.2026,25.1856,25.1856,67500.0
2015-02-11 12:00:00,29.52,29.53,29.51,29.53,23500.0,25.1856,25.1941,25.177,25.1941,23500.0
2015-02-11 12:10:00,29.53,29.54,29.52,29.53,35000.0,25.1941,25.2026,25.1856,25.1941,35000.0
2015-02-11 12:20:00,29.53,29.55,29.53,29.54,34500.0,25.1941,25.2111,25.1941,25.2026,34500.0
2015-02-11 12:30:00,29.55,29.56,29.54,29.54,30000.0,25.2111,25.2197,25.2026,25.2026,30000.0
2015-02-11 12:40:00,29.54,29.54,29.5,29.51,34500.0,25.2026,25.2026,25.1685,25.177,34500.0
2015-02-11 12:50:00,29.5,29.5,29.46,29.46,38500.0,25.1685,25.1685,25.1344,25.1344,38500.0
2015-02-11 13:00:00,29.47,29.5,29.45,29.46,51500.0,25.1429,25.1685,25.1258,25.1344,51500.0
2015-02-11 13:10:00,29.45,29.46,29.39,29.41,51500.0,25.1258,25.1344,25.0746,25.0917,51500.0
2015-02-11 13:20:00,29.41,29.44,29.39,29.43,44500.0,25.0917,25.1173,25.0746,25.1088,44500.0
2015-02-11 13:30:00,29.43,29.45,29.41,29.44,44000.0,25.1088,25.1258,25.0917,25.1173,44000.0
2015-02-11 13:40:00,29.44,29.46,29.43,29.44,55000.0,25.1173,25.1344,25.1088,25.1173,55000.0
2015-02-11 13:50:00,29.44,29.52,29.43,29.49,102500.0,25.1173,25.1856,25.1088,25.16,102500.0
2015-02-11 14:00:00,29.49,29.51,29.48,29.5,90500.0,25.16,25.177,25.1514,25.1685,90500.0
2015-02-11 14:10:00,29.51,29.52,29.48,29.5,73500.0,25.177,25.1856,25.1514,25.1685,73500.0
2015-02-11 14:20:00,29.51,29.51,29.46,29.48,61500.0,25.177,25.177,25.1344,25.1514,61500.0
2015-02-11 14:30:00,29.49,29.53,29.49,29.53,68000.0,25.16,25.1941,25.16,25.1941,68000.0
2015-02-11 14:40:00,29.53,29.55,29.53,29.55,296500.0,25.1941,25.2111,25.1941,25.2111,296500.0
2015-02-11 14:50:00,29.54,29.55,29.52,29.53,199500.0,25.2026,25.2111,25.1856,25.1941,199500.0
2015-02-11 15:00:00,29.53,29.56,29.53,29.56,86500.0,25.1941,25.2197,25.1941,25.2197,86500.0
2015-02-11 15:10:00,29.55,29.56,29.54,29.55,59500.0,25.2111,25.2197,25.2026,25.2111,59500.0
2015-02-11 15:20:00,29.55,29.62,29.55,29.6,140500.0,25.2111,25.2709,25.2111,25.2538,140500.0
2015-02-11 15:30:00,29.59,29.6,29.55,29.58,128500.0,25.2453,25.2538,25.2111,25.2367,128500.0
2015-02-11 15:40:00,29.58,29.59,29.53,29.53,240500.0,25.2367,25.2453,25.1941,25.1941,240500.0
2015-02-11 15:50:00,29.53,29.55,29.51,29.55,207500.0,25.1941,25.2111,25.177,25.2111,207500.0
2015-02-12 09:30:00,29.69,29.7,29.64,29.67,183000.0,25.3306,25.3391,25.2879,25.3135,183000.0
2015-02-12 09:40:00,29.65,29.68,29.62,29.67,93500.0,25.2965,25.3221,25.2709,25.3135,93500.0
2015-02-12 09:50:00,29.68,29.73,29.68,29.71,52000.0,25.3221,25.3647,25.3221,25.3477,52000.0
2015-02-12 10:00:00,29.73,29.75,29.71,29.75,69000.0,25.3647,25.3818,25.3477,25.3818,69000.0
2015-02-12 10:10:00,29.75,29.78,29.74,29.74,82000.0,25.3818,25.4074,25.3733,25.3733,82000.0
2015-02-12 10:20:00,29.75,29.76,29.7,29.7,77500.0,25.3818,25.3903,25.3391,25.3391,77500.0
2015-02-12 10:30:00,29.7,29.73,29.69,29.73,56500.0,25.3391,25.3647,25.3306,25.3647,56500.0
2015-02-12 10:40:00,29.73,29.75,29.73,29.74,69000.0,25.3647,25.3818,25.3647,25.3733,69000.0
2015-02-12 10:50:00,29.74,29.75,29.71,29.73,66500.0,25.3733,25.3818,25.3477,25.3647,66500.0
2015-02-12 11:00:00,29.72,29.74,29.71,29.73,61500.0,25.3562,25.3733,25.3477,25.3647,61500.0
2015-02-12 11:10:00,29.73,29.76,29.73,29.74,69500.0,25.3647,25.3903,25.3647,25.3733,69500.0
2015-02-12 11:20:00,29.73,29.74,29.71,29.73,34000.0,25.3647,25.3733,25.3477,25.3647,34000.0
2015-02-12 11:30:00,29.73,29.75,29.72,29.75,46000.0,25.3647,25.3818,25.3562,25.3818,46000.0
2015-02-12 11:40:00,29.74,29.78,29.74,29.78,69000.0,25.3733,25.4074,25.3733,25.4074,69000.0
2015-02-12 11:50:00,29.77,29.79,29.77,29.77,59000.0,25.3988,25.4159,25.3988,25.3988,59000.0
2015-02-12 12:00:00,29.78,29.79,29.76,29.76,29500.0,25.4074,25.4159,25.3903,25.3903,29500.0
2015-02-12 12:10:00,29.77,29.79,29.76,29.78,32500.0,25.3988,25.4159,25.3903,25.4074,32500.0
2015-02-12 12:20:00,29.78,29.79,29.77,29.78,24500.0,25.4074,25.4159,25.3988,25.4074,24500.0
2015-02-12 12:30:00,29.79,29.8,29.76,29.76,58000.0,25.4159,25.4244,25.3903,25.3903,58000.0
2015-02-12 12:40:00,29.76,29.77,29.75,29.76,35000.0,25.3903,25.3988,25.3818,25.3903,35000.0
2015-02-12 12:50:00,29.76,29.78,29.76,29.77,22000.0,25.3903,25.4074,25.3903,25.3988,22000.0
2015-02-12 13:00:00,29.77,29.79,29.77,29.78,41000.0,25.3988,25.4159,25.3988,25.4074,41000.0
2015-02-12 13:10:00,29.78,29.81,29.78,29.8,37500.0,25.4074,25.433,25.4074,25.4244,37500.0
2015-02-12 13:20:00,29.79,29.8,29.78,29.8,24000.0,25.4159,25.4244,25.4074,25.4244,24000.0
2015-02-12 13:30:00,29.79,29.82,29.79,29.82,45000.0,25.4159,25.4415,25.4159,25.4415,45000.0
2015-02-12 13:40:00,29.82,29.83,29.8,29.8,98000.0,25.4415,25.45,25.4244,25.4244,98000.0
2015-02-12 13:50:00,29.8,29.82,29.79,29.81,45000.0,25.4244,25.4415,25.4159,25.433,45000.0
2015-02-12 14:00:00,29.8,29.81,29.79,29.81,68000.0,25.4244,25.433,25.4159,25.433,68000.0
2015-02-12 14:10:00,29.8,29.81,29.8,29.8,30000.0,25.4244,25.433,25.4244,25.4244,30000.0
2015-02-12 14:20:00,29.8,29.81,29.79,29.79,63000.0,25.4244,25.433,25.4159,25.4159,63000.0
2015-02-12 14:30:00,29.78,29.8,29.78,29.79,76500.0,25.4074,25.4244,25.4074,25.4159,76500.0
2015-02-12 14:40:00,29.8,29.84,29.79,29.83,68500.0,25.4244,25.4586,25.4159,25.45,68500.0
2015-02-12 14:50:00,29.82,29.84,29.82,29.83,42500.0,25.4415,25.4586,25.4415,25.45,42500.0
2015-02-12 15:00:00,29.84,29.84,29.82,29.84,60000.0,25.4586,25.4586,25.4415,25.4586,60000.0
2015-02-12 15:10:00,29.83,29.84,29.82,29.84,36000.0,25.45,25.4586,25.4415,25.4586,36000.0
2015-02-12 15:20:00,29.84,29.84,29.82,29.82,93500.0,25.4586,25.4586,25.4415,25.4415,93500.0
2015-02-12 15:30:00,29.82,29.83,29.8,29.82,81000.0,25.4415,25.45,25.4244,25.4415,81000.0
2015-02-12 15:40:00,29.83,29.85,29.83,29.85,185500.0,25.45,25.4671,25.45,25.4671,185500.0
2015-02-12 15:50:00,29.85,29.86,29.82,29.82,244000.0,25.4671,25.4756,25.4415,25.4415,244000.0
2015-02-13 09:30:00,29.84,29.93,29.82,29.92,222000.0,25.4586,25.5354,25.4415,25.5268,222000.0
2015-02-13 09:40:00,29.92,29.93,29.9,29.91,94000.0,25.5268,25.5354,25.5098,25.5183,94000.0
2015-02-13 09:50:00,29.91,29.92,29.89,29.89,74500.0,25.5183,25.5268,25.5012,25.5012,74500.0
2015-02-13 10:00:00,29.89,29.89,29.82,29.83,91000.0,25.5012,25.5012,25.4415,25.45,91000.0
2015-02-13 10:10:00,29.82,29.85,29.82,29.84,39000.0,25.4415,25.4671,25.4415,25.4586,39000.0
2015-02-13 10:20:00,29.83,29.87,29.81,29.87,37000.0,25.45,25.4842,25.433,25.4842,37000.0
2015-02-13 10:30:00,29.87,29.9,29.87,29.9,110000.0,25.4842,25.5098,25.4842,25.5098,110000.0
2015-02-13 10:40:00,29.9,29.9,29.87,29.88,52000.0,25.5098,25.5098,25.4842,25.4927,52000.0
2015-02-13 10:50:00,29.89,29.9,29.89,29.9,43000.0,25.5012,25.5098,25.5012,25.5098,43000.0
2015-02-13 11:00:00,29.9,29.95,29.9,29.95,160500.0,25.5098,25.5524,25.5098,25.5524,160500.0
2015-02-13 11:10:00,29.94,29.96,29.94,29.95,1288000.0,25.5439,25.5609,25.5439,25.5524,1288000.0
2015-02-13 11:20:00,29.95,29.95,29.94,29.95,633000.0,25.5524,25.5524,25.5439,25.5524,633000.0
2015-02-13 11:30:00,29.95,29.96,29.93,29.95,508500.0,25.5524,25.5609,25.5354,25.5524,508500.0
2015-02-13 11:40:00,29.95,29.97,29.94,29.96,132500.0,25.5524,25.5695,25.5439,25.5609,132500.0
2015-02-13 11:50:00,29.96,29.96,29.94,29.95,183500.0,25.5609,25.5609,25.5439,25.5524,183500.0
2015-02-13 12:00:00,29.95,29.96,29.94,29.95,54000.0,25.5524,25.5609,25.5439,25.5524,54000.0
2015-02-13 12:10:00,29.94,29.96,29.93,29.94,149000.0,25.5439,25.5609,25.5354,25.5439,149000.0
2015-02-13 12:20:00,29.94,29.95,29.92,29.92,48000.0,25.5439,25.5524,25.5268,25.5268,48000.0
2015-02-13 12:30:00,29.91,29.92,29.9,29.9,38500.0,25.5183,25.5268,25.5098,25.5098,38500.0
2015-02-13 12:40:00,29.9,29.91,29.89,29.89,66000.0,25.5098,25.5183,25.5012,25.5012,66000.0
2015-02-13 12:50:00,29.9,29.91,29.9,29.9,59500.0,25.5098,25.5183,25.5098,25.5098,59500.0
2015-02-13 13:00:00,29.89,29.91,29.89,29.91,32500.0,25.5012,25.5183,25.5012,25.5183,32500.0
2015-02-13 13:10:00,29.91,29.92,29.91,29.92,32500.0,25.5183,25.5268,25.5183,25.5268,32500.0
2015-02-13 13:20:00,29.92,29.92,29.89,29.89,421000.0,25.5268,25.5268,25.5012,25.5012,421000.0
2015-02-13 13:30:00,29.89,29.89,29.84,29.86,122500.0,25.5012,25.5012,25.4586,25.4756,122500.0
2015-02-13 13:40:00,29.87,29.88,29.85,29.88,82500.0,25.4842,25.4927,25.4671,25.4927,82500.0
2015-02-13 13:50:00,29.88,29.89,29.88,29.89,153500.0,25.4927,25.5012,25.4927,25.5012,153500.0
2015-02-13 14:00:00,29.89,29.92,29.88,29.91,73500.0,25.5012,25.5268,25.4927,25.5183,73500.0
2015-02-13 14:10:00,29.91,29.92,29.9,29.92,108500.0,25.5183,25.5268,25.5098,25.5268,108500.0
2015-02-13 14:20:00,29.92,29.95,29.91,29.94,95000.0,25.5268,25.5524,25.5183,25.5439,95000.0
2015-02-13 14:30:00,29.93,29.93,29.91,29.91,56500.0,25.5354,25.5354,25.5183,25.5183,56500.0
2015-02-13 14:40:00,29.91,29.93,29.91,29.92,81000.0,25.5183,25.5354,25.5183,25.5268,81000.0
2015-02-13 14:50:00,29.93,29.94,29.92,29.94,92000.0,25.5354,25.5439,25.5268,25.5439,92000.0
2015-02-13 15:00:00,29.93,29.97,29.93,29.96,167500.0,25.5354,25.5695,25.5354,25.5609,167500.0
2015-02-13 15:10:00,29.96,29.98,29.96,29.97,169000.0,25.5609,25.578,25.5609,25.5695,169000.0
2015-02-13 15:20:00,29.97,29.98,29.96,29.98,93500.0,25.5695,25.578,25.5609,25.578,93500.0
2015-02-13 15:30:00,29.98,30.0,29.97,29.99,184500.0,25.578,25.5951,25.5695,25.5865,184500.0
2015-02-13 15:40:00,29.98,30.0,29.98,29.99,134500.0,25.578,25.5951,25.578,25.5865,134500.0
2015-02-13 15:50:00,30.0,30.01,29.98,30.0,167500.0,25.5951,25.6036,25.578,25.5951,167500.0
2015-02-17 09:30:00,29.99,30.01,29.88,29.88,350500.0,25.5865,25.6036,25.4927,25.4927,350500.0
2015-02-17 09:40:00,29.88,29.91,29.87,29.89,52500.0,25.4927,25.5183,25.4842,25.5012,52500.0
2015-02-17 09:50:00,29.9,29.94,29.88,29.93,155500.0,25.5098,25.5439,25.4927,25.5354,155500.0
2015-02-17 10:00:00,29.93,29.95,29.9,29.93,126000.0,25.5354,25.5524,25.5098,25.5354,126000.0
2015-02-17 10:10:00,29.92,29.94,29.91,29.92,109500.0,25.5268,25.5439,25.5183,25.5268,109500.0
2015-02-17 10:20:00,29.92,29.93,29.9,29.92,33500.0,25.5268,25.5354,25.5098,25.5268,33500.0
2015-02-17 10:30:00,29.92,29.94,29.92,29.93,110000.0,25.5268,25.5439,25.5268,25.5354,110000.0
2015-02-17 10:40:00,29.93,29.95,29.92,29.93,27500.0,25.5354,25.5524,25.5268,25.5354,27500.0
2015-02-17 10:50:00,29.94,29.94,29.88,29.9,39000.0,25.5439,25.5439,25.4927,25.5098,39000.0
2015-02-17 11:00:00,29.91,29.91,29.89,29.91,49500.0,25.5183,25.5183,25.5012,25.5183,49500.0
2015-02-17 11:10:00,29.91,29.92,29.9,29.92,105500.0,25.5183,25.5268,25.5098,25.5268,105500.0
2015-02-17 11:20:00,29.92,29.95,29.92,29.93,67500.0,25.5268,25.5524,25.5268,25.5354,67500.0
2015-02-17 11:30:00,29.93,29.95,29.92,29.93,95500.0,25.5354,25.5524,25.5268,25.5354,95500.0
2015-02-17 11:40:00,29.94,29.95,29.92,29.93,154000.0,25.5439,25.5524,25.5268,25.5354,154000.0
2015-02-17 11:50:00,29.94,29.96,29.93,29.96,79500.0,25.5439,25.5609,25.5354,25.5609,79500.0
2015-02-17 12:00:00,29.96,29.98,29.96,29.98,49000.0,25.5609,25.578,25.5609,25.578,49000.0
2015-02-17 12:10:00,29.98,29.98,29.96,29.98,21500.0,25.578,25.578,25.5609,25.578,21500.0
2015-02-17 12:20:00,29.98,30.0,29.98,29.99,41000.0,25.578,25.5951,25.578,25.5865,41000.0
2015-02-17 12:30:00,30.0,30.03,30.0,30.02,53000.0,25.5951,25.6207,25.5951,25.6121,53000.0
2015-02-17 12:40:00,30.02,30.03,30.0,30.03,46000.0,25.6121,25.6207,25.5951,25.6207,46000.0
2015-02-17 12:50:00,30.03,30.04,30.02,30.03,139000.0,25.6207,25.6292,25.6121,25.6207,139000.0
2015-02-17 13:00:00,30.04,30.06,30.03,30.05,43000.0,25.6292,25.6463,25.6207,25.6377,43000.0
2015-02-17 13:10:00,30.05,30.06,30.04,30.05,85500.0,25.6377,25.6463,25.6292,25.6377,85500.0
2015-02-17 13:20:00,30.04,30.06,30.04,30.05,28500.0,25.6292,25.6463,25.6292,25.6377,28500.0
2015-02-17 13:30:00,30.04,30.05,30.02,30.03,52500.0,25.6292,25.6377,25.6121,25.6207,52500.0
2015-02-17 13:40:00,30.03,30.04,30.02,30.04,50500.0,25.6207,25.6292,25.6121,25.6292,50500.0
2015-02-17 13:50:00,30.04,30.04,30.0,30.01,28500.0,25.6292,25.6292,25.5951,25.6036,28500.0
2015-02-17 14:00:00,30.02,30.02,30.0,30.01,70500.0,25.6121,25.6121,25.5951,25.6036,70500.0
2015-02-17 14:10:00,30.01,30.02,30.0,30.01,110000.0,25.6036,25.6121,25.5951,25.6036,110000.0
2015-02-17 14:20:00,30.02,30.02,29.99,30.0,61500.0,25.6121,25.6121,25.5865,25.5951,61500.0
2015-02-17 14:30:00,30.01,30.02,30.0,30.0,79000.0,25.6036,25.6121,25.5951,25.5951,79000.0
2015-02-17 14:40:00,30.01,30.01,29.99,30.0,100000.0,25.6036,25.6036,25.5865,25.5951,100000.0
2015-02-17 14:50:00,30.0,30.0,29.96,29.96,230000.0,25.5951,25.5951,25.5609,25.5609,230000.0
2015-02-17 15:00:00,29.96,29.98,29.96,29.98,49500.0,25.5609,25.578,25.5609,25.578,49500.0
2015-02-17 15:10:00,29.98,29.99,29.97,29.97,32500.0,25.578,25.5865,25.5695,25.5695,32500.0
2015-02-17 15:20:00,29.97,29.99,29.96,29.97,35000.0,25.5695,25.5865,25.5609,25.5695,35000.0
2015-02-17 15:30:00,29.97,29.97,29.95,29.97,41500.0,25.5695,25.5695,25.5524,25.5695,41500.0
2015-02-17 15:40:00,29.97,29.97,29.95,29.96,45500.0,25.5695,25.5695,25.5524,25.5609,45500.0
2015-02-17 15:50:00,29.96,30.01,29.96,30.01,176500.0,25.5609,25.6036,25.5609,25.6036,176500.0
2015-02-18 09:30:00,29.94,29.99,29.9,29.98,151500.0,25.5439,25.5865,25.5098,25.578,151500.0
2015-02-18 09:40:00,30.0,30.01,29.97,29.99,164500.0,25.5951,25.6036,25.5695,25.5865,164500.0
2015-02-18 09:50:00,30.0,30.0,29.97,29.98,144000.0,25.5951,25.5951,25.5695,25.578,144000.0
2015-02-18 10:00:00,29.98,29.99,29.95,29.99,74500.0,25.578,25.5865,25.5524,25.5865,74500.0
2015-02-18 10:10:00,29.99,29.99,29.94,29.97,94000.0,25.5865,25.5865,25.5439,25.5695,94000.0
2015-02-18 10:20:00,29.97,29.98,29.93,29.95,24000.0,25.5695,25.578,25.5354,25.5524,24000.0
2015-02-18 10:30:00,29.95,30.01,29.95,30.01,36000.0,25.5524,25.6036,25.5524,25.6036,36000.0
2015-02-18 10:40:00,30.02,30.03,30.01,30.03,22000.0,25.6121,25.6207,25.6036,25.6207,22000.0
2015-02-18 10:50:00,30.04,30.05,30.03,30.04,119500.0,25.6292,25.6377,25.6207,25.6292,119500.0
2015-02-18 11:00:00,30.03,30.04,30.02,30.03,92500.0,25.6207,25.6292,25.6121,25.6207,92500.0
2015-02-18 11:10:00,30.03,30.04,30.02,30.03,25000.0,25.6207,25.6292,25.6121,25.6207,25000.0
2015-02-18 11:20:00,30.03,30.05,30.03,30.05,33500.0,25.6207,25.6377,25.6207,25.6377,33500.0
2015-02-18 11:30:00,30.05,30.06,30.04,30.05,12500.0,25.6377,25.6463,25.6292,25.6377,12500.0
2015-02-18 11:40:00,30.05,30.05,30.02,30.03,30500.0,25.6377,25.6377,25.6121,25.6207,30500.0
2015-02-18 11:50:00,30.03,30.04,30.03,30.04,29500.0,25.6207,25.6292,25.6207,25.6292,29500.0
2015-02-18 12:00:00,30.04,30.06,30.03,30.04,1144500.0,25.6292,25.6463,25.6207,25.6292,1144500.0
2015-02-18 12:10:00,30.04,30.05,30.04,30.05,35000.0,25.6292,25.6377,25.6292,25.6377,35000.0
2015-02-18 12:20:00,30.04,30.05,30.03,30.03,65000.0,25.6292,25.6377,25.6207,25.6207,65000.0
2015-02-18 12:30:00,30.03,30.04,30.0,30.0,74500.0,25.6207,25.6292,25.5951,25.5951,74500.0
2015-02-18 12:40:00,30.0,30.01,29.98,30.0,85500.0,25.5951,25.6036,25.578,25.5951,85500.0
2015-02-18 12:50:00,30.0,30.01,29.99,30.0,687000.0,25.5951,25.6036,25.5865,25.5951,687000.0
2015-02-18 13:00:00,30.0,30.02,30.0,30.02,46000.0,25.5951,25.6121,25.5951,25.6121,46000.0
2015-02-18 13:10:00,30.02,30.03,30.0,30.02,41000.0,25.6121,25.6207,25.5951,25.6121,41000.0
2015-02-18 13:20:00,30.02,30.02,30.0,30.01,44000.0,25.6121,25.6121,25.5951,25.6036,44000.0
2015-02-18 13:30:00,30.02,30.04,30.01,30.02,40000.0,25.6121,25.6292,25.6036,25.6121,40000.0
2015-02-18 13:40:00,30.02,30.02,30.0,30.01,42000.0,25.6121,25.6121,25.5951,25.6036,42000.0
2015-02-18 13:50:00,30.01,30.02,30.0,30.01,11500.0,25.6036,25.6121,25.5951,25.6036,11500.0
2015-02-18 14:00:00,30.01,30.09,30.01,30.07,367000.0,25.6036,25.6719,25.6036,25.6548,367000.0
2015-02-18 14:10:00,30.06,30.08,30.05,30.06,52500.0,25.6463,25.6633,25.6377,25.6463,52500.0
2015-02-18 14:20:00,30.06,30.06,30.01,30.01,92500.0,25.6463,25.6463,25.6036,25.6036,92500.0
2015-02-18 14:30:00,30.02,30.05,30.02,30.04,792000.0,25.6121,25.6377,25.6121,25.6292,792000.0
2015-02-18 14:40:00,30.04,30.06,30.03,30.05,1033000.0,25.6292,25.6463,25.6207,25.6377,1033000.0
2015-02-18 14:50:00,30.05,30.06,30.04,30.06,100500.0,25.6377,25.6463,25.6292,25.6463,100500.0
2015-02-18 15:00:00,30.06,30.1,30.06,30.1,122500.0,25.6463,25.6804,25.6463,25.6804,122500.0
2015-02-18 15:10:00,30.09,30.1,30.08,30.09,238000.0,25.6719,25.6804,25.6633,25.6719,238000.0
2015-02-18 15:20:00,30.09,30.1,30.07,30.09,161000.0,25.6719,25.6804,25.6548,25.6719,161000.0
2015-02-18 15:30:00,30.09,30.09,30.06,30.08,268000.0,25.6719,25.6719,25.6463,25.6633,268000.0
2015-02-18 15:40:00,30.07,30.07,30.06,30.07,162000.0,25.6548,25.6548,25.6463,25.6548,162000.0
2015-02-18 15:50:00,30.07,30.11,30.06,30.1,366000.0,25.6548,25.6889,25.6463,25.6804,366000.0
2015-02-19 09:30:00,30.01,30.04,29.97,29.98,119000.0,25.6036,25.6292,25.5695,25.578,119000.0
2015-02-19 09:40:00,29.99,30.04,29.98,29.99,84500.0,25.5865,25.6292,25.578,25.5865,84500.0
2015-02-19 09:50:00,30.0,30.04,29.99,30.04,130500.0,25.5951,25.6292,25.5865,25.6292,130500.0
2015-02-19 10:00:00,30.04,30.07,30.01,30.05,94500.0,25.6292,25.6548,25.6036,25.6377,94500.0
2015-02-19 10:10:00,30.06,30.08,30.05,30.08,113500.0,25.6463,25.6633,25.6377,25.6633,113500.0
2015-02-19 10:20:00,30.08,30.09,30.07,30.07,61500.0,25.6633,25.6719,25.6548,25.6548,61500.0
2015-02-19 10:30:00,30.08,30.09,30.06,30.08,26500.0,25.6633,25.6719,25.6463,25.6633,26500.0
2015-02-19 10:40:00,30.08,30.09,30.06,30.07,21500.0,25.6633,25.6719,25.6463,25.6548,21500.0
2015-02-19 10:50:00,30.07,30.07,30.05,30.07,16500.0,25.6548,25.6548,25.6377,25.6548,16500.0
2015-02-19 11:00:00,30.08,30.08,30.05,30.05,22500.0,25.6633,25.6633,25.6377,25.6377,22500.0
2015-02-19 11:10:00,30.06,30.09,30.05,30.09,50000.0,25.6463,25.6719,25.6377,25.6719,50000.0
2015-02-19 11:20:00,30.09,30.1,30.09,30.1,56500.0,25.6719,25.6804,25.6719,25.6804,56500.0
2015-02-19 11:30:00,30.1,30.11,30.09,30.1,93000.0,25.6804,25.6889,25.6719,25.6804,93000.0
2015-02-19 11:40:00,30.11,30.13,30.11,30.12,106000.0,25.6889,25.706,25.6889,25.6975,106000.0
2015-02-19 11:50:00,30.11,30.12,30.1,30.12,49000.0,25.6889,25.6975,25.6804,25.6975,49000.0
2015-02-19 12:00:00,30.12,30.13,30.1,30.11,84000.0,25.6975,25.706,25.6804,25.6889,84000.0
2015-02-19 12:10:00,30.11,30.12,30.11,30.12,94500.0,25.6889,25.6975,25.6889,25.6975,94500.0
2015-02-19 12:20:00,30.12,30.13,30.1,30.1,25000.0,25.6975,25.706,25.6804,25.6804,25000.0
2015-02-19 12:30:00,30.1,30.11,30.06,30.07,95000.0,25.6804,25.6889,25.6463,25.6548,95000.0
2015-02-19 12:40:00,30.08,30.09,30.08,30.08,14000.0,25.6633,25.6719,25.6633,25.6633,14000.0
2015-02-19 12:50:00,30.08,30.09,30.07,30.08,46500.0,25.6633,25.6719,25.6548,25.6633,46500.0
2015-02-19 13:00:00,30.08,30.09,30.06,30.07,23500.0,25.6633,25.6719,25.6463,25.6548,23500.0
2015-02-19 13:10:00,30.07,30.07,30.06,30.07,122000.0,25.6548,25.6548,25.6463,25.6548,122000.0
2015-02-19 13:20:00,30.07,30.09,30.06,30.07,44000.0,25.6548,25.6719,25.6463,25.6548,44000.0
2015-02-19 13:30:00,30.06,30.08,30.06,30.08,60000.0,25.6463,25.6633,25.6463,25.6633,60000.0
2015-02-19 13:40:00,30.08,30.08,30.06,30.08,45000.0,25.6633,25.6633,25.6463,25.6633,45000.0
2015-02-19 13:50:00,30.08,30.1,30.08,30.09,45500.0,25.6633,25.6804,25.6633,25.6719,45500.0
2015-02-19 14:00:00,30.1,30.11,30.09,30.1,62000.0,25.6804,25.6889,25.6719,25.6804,62000.0
2015-02-19 14:10:00,30.1,30.11,30.09,30.1,71500.0,25.6804,25.6889,25.6719,25.6804,71500.0
2015-02-19 14:20:00,30.1,30.11,30.09,30.09,61000.0,25.6804,25.6889,25.6719,25.6719,61000.0
2015-02-19 14:30:00,30.09,30.1,30.05,30.05,66500.0,25.6719,25.6804,25.6377,25.6377,66500.0
2015-02-19 14:40:00,30.05,30.07,30.05,30.06,32000.0,25.6377,25.6548,25.6377,25.6463,32000.0
2015-02-19 14:50:00,30.06,30.08,30.06,30.08,122000.0,25.6463,25.6633,25.6463,25.6633,122000.0
2015-02-19 15:00:00,30.08,30.1,30.08,30.08,80500.0,25.6633,25.6804,25.6633,25.6633,80500.0
2015-02-19 15:10:00,30.09,30.1,30.08,30.09,129500.0,25.6719,25.6804,25.6633,25.6719,129500.0
2015-02-19 15:20:00,30.09,30.09,30.07,30.08,93500.0,25.6719,25.6719,25.6548,25.6633,93500.0
2015-02-19 15:30:00,30.08,30.08,30.06,30.06,201000.0,25.6633,25.6633,25.6463,25.6463,201000.0
2015-02-19 15:40:00,30.06,30.07,30.04,30.04,62500.0,25.6463,25.6548,25.6292,25.6292,62500.0
2015-02-19 15:50:00,30.04,30.06,30.04,30.06,183500.0,25.6292,25.6463,25.6292,25.6463,183500.0
2015-02-20 09:30:00,30.02,30.07,29.96,29.97,233000.0,25.6121,25.6548,25.5609,25.5695,233000.0
2015-02-20 09:40:00,29.97,29.97,29.91,29.93,197000.0,25.5695,25.5695,25.5183,25.5354,197000.0
2015-02-20 09:50:00,29.93,29.94,29.89,29.91,228500.0,25.5354,25.5439,25.5012,25.5183,228500.0
2015-02-20 10:00:00,29.9,29.93,29.87,29.92,166000.0,25.5098,25.5354,25.4842,25.5268,166000.0
2015-02-20 10:10:00,29.93,29.98,29.93,29.97,137500.0,25.5354,25.578,25.5354,25.5695,137500.0
2015-02-20 10:20:00,29.97,29.99,29.96,29.97,272500.0,25.5695,25.5865,25.5609,25.5695,272500.0
2015-02-20 10:30:00,29.96,30.04,29.94,30.04,353500.0,25.5609,25.6292,25.5439,25.6292,353500.0
2015-02-20 10:40:00,30.05,30.1,30.04,30.09,144000.0,25.6377,25.6804,25.6292,25.6719,144000.0
2015-02-20 10:50:00,30.08,30.1,30.07,30.09,87500.0,25.6633,25.6804,25.6548,25.6719,87500.0
2015-02-20 11:00:00,30.1,30.13,30.1,30.1,225500.0,25.6804,25.706,25.6804,25.6804,225500.0
2015-02-20 11:10:00,30.1,30.1,30.09,30.09,53500.0,25.6804,25.6804,25.6719,25.6719,53500.0
2015-02-20 11:20:00,30.08,30.1,30.07,30.08,93500.0,25.6633,25.6804,25.6548,25.6633,93500.0
2015-02-20 11:30:00,30.09,30.1,30.07,30.07,83000.0,25.6719,25.6804,25.6548,25.6548,83000.0
2015-02-20 11:40:00,30.08,30.09,30.07,30.09,53500.0,25.6633,25.6719,25.6548,25.6719,53500.0
2015-02-20 11:50:00,30.08,30.1,30.08,30.1,76000.0,25.6633,25.6804,25.6633,25.6804,76000.0
2015-02-20 12:00:00,30.1,30.12,30.09,30.12,64000.0,25.6804,25.6975,25.6719,25.6975,64000.0
2015-02-20 12:10:00,30.11,30.13,30.11,30.13,55000.0,25.6889,25.706,25.6889,25.706,55000.0
2015-02-20 12:20:00,30.12,30.13,30.12,30.13,39000.0,25.6975,25.706,25.6975,25.706,39000.0
2015-02-20 12:30:00,30.12,30.17,30.11,30.13,100500.0,25.6975,25.7401,25.6889,25.706,100500.0
2015-02-20 12:40:00,30.13,30.17,30.13,30.15,76000.0,25.706,25.7401,25.706,25.7231,76000.0
2015-02-20 12:50:00,30.15,30.15,30.13,30.13,82000.0,25.7231,25.7231,25.706,25.706,82000.0
2015-02-20 13:00:00,30.14,30.15,30.13,30.14,57000.0,25.7145,25.7231,25.706,25.7145,57000.0
2015-02-20 13:10:00,30.14,30.18,30.14,30.17,104500.0,25.7145,25.7486,25.7145,25.7401,104500.0
2015-02-20 13:20:00,30.17,30.19,30.17,30.17,48500.0,25.7401,25.7572,25.7401,25.7401,48500.0
2015-02-20 13:30:00,30.18,30.2,30.17,30.2,73500.0,25.7486,25.7657,25.7401,25.7657,73500.0
2015-02-20 13:40:00,30.21,30.21,30.18,30.19,67500.0,25.7742,25.7742,25.7486,25.7572,67500.0
2015-02-20 13:50:00,30.19,30.2,30.18,30.2,55500.0,25.7572,25.7657,25.7486,25.7657,55500.0
2015-02-20 14:00:00,30.2,30.22,30.19,30.21,72000.0,25.7657,25.7828,25.7572,25.7742,72000.0
2015-02-20 14:10:00,30.2,30.22,30.19,30.2,88000.0,25.7657,25.7828,25.7572,25.7657,88000.0
2015-02-20 14:20:00,30.2,30.2,30.19,30.19,69500.0,25.7657,25.7657,25.7572,25.7572,69500.0
2015-02-20 14:30:00,30.19,30.2,30.18,30.2,146000.0,25.7572,25.7657,25.7486,25.7657,146000.0
2015-02-20 14:40:00,30.19,30.21,30.18,30.2,118500.0,25.7572,25.7742,25.7486,25.7657,118500.0
2015-02-20 14:50:00,30.21,30.22,30.2,30.22,118000.0,25.7742,25.7828,25.7657,25.7828,118000.0
2015-02-20 15:00:00,30.22,30.28,30.22,30.28,167000.0,25.7828,25.834,25.7828,25.834,167000.0
2015-02-20 15:10:00,30.28,30.28,30.24,30.25,212000.0,25.834,25.834,25.7998,25.8084,212000.0
2015-02-20 15:20:00,30.25,30.26,30.24,30.26,219500.0,25.8084,25.8169,25.7998,25.8169,219500.0
2015-02-20 15:30:00,30.26,30.28,30.24,30.27,186500.0,25.8169,25.834,25.7998,25.8254,186500.0
2015-02-20 15:40:00,30.27,30.28,30.25,30.25,285500.0,25.8254,25.834,25.8084,25.8084,285500.0
2015-02-20 15:50:00,30.26,30.29,30.25,30.28,605000.0,25.8169,25.8425,25.8084,25.834,605000.0
2015-02-23 09:30:00,30.23,30.25,30.19,30.19,119500.0,25.7913,25.8084,25.7572,25.7572,119500.0
2015-02-23 09:40:00,30.19,30.21,30.14,30.16,668000.0,25.7572,25.7742,25.7145,25.7316,668000.0
2015-02-23 09:50:00,30.15,30.15,30.1,30.12,151500.0,25.7231,25.7231,25.6804,25.6975,151500.0
2015-02-23 10:00:00,30.15,30.17,30.12,30.15,107500.0,25.7231,25.7401,25.6975,25.7231,107500.0
2015-02-23 10:10:00,30.16,30.17,30.12,30.14,74000.0,25.7316,25.7401,25.6975,25.7145,74000.0
2015-02-23 10:20:00,30.13,30.17,30.13,30.16,39000.0,25.706,25.7401,25.706,25.7316,39000.0
2015-02-23 10:30:00,30.17,30.17,30.16,30.17,34000.0,25.7401,25.7401,25.7316,25.7401,34000.0
2015-02-23 10:40:00,30.17,30.17,30.15,30.15,19000.0,25.7401,25.7401,25.7231,25.7231,19000.0
2015-02-23 10:50:00,30.15,30.16,30.14,30.14,26500.0,25.7231,25.7316,25.7145,25.7145,26500.0
2015-02-23 11:00:00,30.15,30.17,30.15,30.16,21000.0,25.7231,25.7401,25.7231,25.7316,21000.0
2015-02-23 11:10:00,30.16,30.19,30.15,30.19,46000.0,25.7316,25.7572,25.7231,25.7572,46000.0
2015-02-23 11:20:00,30.19,30.19,30.18,30.19,56500.0,25.7572,25.7572,25.7486,25.7572,56500.0
2015-02-23 11:30:00,30.19,30.2,30.18,30.2,44000.0,25.7572,25.7657,25.7486,25.7657,44000.0
2015-02-23 11:40:00,30.2,30.22,30.2,30.21,114000.0,25.7657,25.7828,25.7657,25.7742,114000.0
2015-02-23 11:50:00,30.21,30.21,30.19,30.21,53000.0,25.7742,25.7742,25.7572,25.7742,53000.0
2015-02-23 12:00:00,30.21,30.22,30.21,30.21,62000.0,25.7742,25.7828,25.7742,25.7742,62000.0
2015-02-23 12:10:00,30.21,30.22,30.21,30.21,32000.0,25.7742,25.7828,25.7742,25.7742,32000.0
2015-02-23 12:20:00,30.2,30.21,30.2,30.2,44500.0,25.7657,25.7742,25.7657,25.7657,44500.0
2015-02-23 12:30:00,30.2,30.2,30.17,30.17,177000.0,25.7657,25.7657,25.7401,25.7401,177000.0
2015-02-23 12:40:00,30.17,30.18,30.15,30.16,99500.0,25.7401,25.7486,25.7231,25.7316,99500.0
2015-02-23 12:50:00,30.16,30.18,30.15,30.16,26000.0,25.7316,25.7486,25.7231,25.7316,26000.0
2015-02-23 13:00:00,30.16,30.18,30.16,30.18,17500.0,25.7316,25.7486,25.7316,25.7486,17500.0
2015-02-23 13:10:00,30.17,30.2,30.17,30.2,29500.0,25.7401,25.7657,25.7401,25.7657,29500.0
2015-02-23 13:20:00,30.19,30.19,30.18,30.19,41500.0,25.7572,25.7572,25.7486,25.7572,41500.0
2015-02-23 13:30:00,30.19,30.23,30.19,30.21,61500.0,25.7572,25.7913,25.7572,25.7742,61500.0
2015-02-23 13:40:00,30.21,30.22,30.18,30.19,71000.0,25.7742,25.7828,25.7486,25.7572,71000.0
2015-02-23 13:50:00,30.2,30.2,30.18,30.19,59500.0,25.7657,25.7657,25.7486,25.7572,59500.0
2015-02-23 14:00:00,30.19,30.22,30.19,30.21,55000.0,25.7572,25.7828,25.7572,25.7742,55000.0
2015-02-23 14:10:00,30.22,30.22,30.19,30.21,52500.0,25.7828,25.7828,25.7572,25.7742,52500.0
2015-02-23 14:20:00,30.21,30.21,30.2,30.21,28500.0,25.7742,25.7742,25.7657,25.7742,28500.0
2015-02-23 14:30:00,30.2,30.2,30.17,30.17,45000.0,25.7657,25.7657,25.7401,25.7401,45000.0
2015-02-23 14:40:00,30.16,30.18,30.15,30.17,56500.0,25.7316,25.7486,25.7231,25.7401,56500.0
2015-02-23 14:50:00,30.17,30.18,30.16,30.17,50000.0,25.7401,25.7486,25.7316,25.7401,50000.0
2015-02-23 15:00:00,30.16,30.18,30.14,30.14,35500.0,25.7316,25.7486,25.7145,25.7145,35500.0
2015-02-23 15:10:00,30.15,30.17,30.14,30.16,127500.0,25.7231,25.7401,25.7145,25.7316,127500.0
2015-02-23 15:20:00,30.16,30.18,30.16,30.17,81500.0,25.7316,25.7486,25.7316,25.7401,81500.0
2015-02-23 15:30:00,30.17,30.19,30.17,30.19,210500.0,25.7401,25.7572,25.7401,25.7572,210500.0
2015-02-23 15:40:00,30.2,30.22,30.19,30.22,148500.0,25.7657,25.7828,25.7572,25.7828,148500.0
2015-02-23 15:50:00,30.22,30.28,30.22,30.28,358000.0,25.7828,25.834,25.7828,25.834,358000.0
2015-02-24 09:30:00,30.26,30.3,30.22,30.23,149000.0,25.8169,25.851,25.7828,25.7913,149000.0
2015-02-24 09:40:00,30.22,30.27,30.21,30.25,251000.0,25.7828,25.8254,25.7742,25.8084,251000.0
2015-02-24 09:50:00,30.26,30.27,30.23,30.24,208500.0,25.8169,25.8254,25.7913,25.7998,208500.0
2015-02-24 10:00:00,30.22,30.25,30.18,30.25,30500.0,25.7828,25.8084,25.7486,25.8084,30500.0
2015-02-24 10:10:00,30.26,30.27,30.22,30.26,85000.0,25.8169,25.8254,25.7828,25.8169,85000.0
2015-02-24 10:20:00,30.26,30.33,30.26,30.31,105000.0,25.8169,25.8766,25.8169,25.8596,105000.0
2015-02-24 10:30:00,30.31,30.32,30.3,30.3,56500.0,25.8596,25.8681,25.851,25.851,56500.0
2015-02-24 10:40:00,30.3,30.31,30.28,30.29,34500.0,25.851,25.8596,25.834,25.8425,34500.0
2015-02-24 10:50:00,30.29,30.29,30.27,30.28,42500.0,25.8425,25.8425,25.8254,25.834,42500.0
2015-02-24 11:00:00,30.29,30.3,30.28,30.29,47500.0,25.8425,25.851,25.834,25.8425,47500.0
2015-02-24 11:10:00,30.29,30.32,30.29,30.3,71000.0,25.8425,25.8681,25.8425,25.851,71000.0
2015-02-24 11:20:00,30.3,30.31,30.28,30.29,45500.0,25.851,25.8596,25.834,25.8425,45500.0
2015-02-24 11:30:00,30.28,30.3,30.25,30.26,87000.0,25.834,25.851,25.8084,25.8169,87000.0
2015-02-24 11:40:00,30.26,30.26,30.24,30.24,72000.0,25.8169,25.8169,25.7998,25.7998,72000.0
2015-02-24 11:50:00,30.24,30.26,30.24,30.25,48000.0,25.7998,25.8169,25.7998,25.8084,48000.0
2015-02-24 12:00:00,30.23,30.26,30.23,30.26,74500.0,25.7913,25.8169,25.7913,25.8169,74500.0
2015-02-24 12:10:00,30.26,30.28,30.24,30.25,34500.0,25.8169,25.834,25.7998,25.8084,34500.0
2015-02-24 12:20:00,30.25,30.26,30.24,30.25,43500.0,25.8084,25.8169,25.7998,25.8084,43500.0
2015-02-24 12:30:00,30.25,30.25,30.2,30.22,165500.0,25.8084,25.8084,25.7657,25.7828,165500.0
2015-02-24 12:40:00,30.22,30.23,30.22,30.23,26000.0,25.7828,25.7913,25.7828,25.7913,26000.0
2015-02-24 12:50:00,30.23,30.25,30.22,30.24,71000.0,25.7913,25.8084,25.7828,25.7998,71000.0
2015-02-24 13:00:00,30.23,30.24,30.22,30.23,46000.0,25.7913,25.7998,25.7828,25.7913,46000.0
2015-02-24 13:10:00,30.24,30.24,30.22,30.22,42000.0,25.7998,25.7998,25.7828,25.7828,42000.0
2015-02-24 13:20:00,30.22,30.24,30.21,30.23,71500.0,25.7828,25.7998,25.7742,25.7913,71500.0
2015-02-24 13:30:00,30.23,30.25,30.22,30.24,228000.0,25.7913,25.8084,25.7828,25.7998,228000.0
2015-02-24 13:40:00,30.24,30.26,30.23,30.26,119000.0,25.7998,25.8169,25.7913,25.8169,119000.0
2015-02-24 13:50:00,30.26,30.26,30.24,30.26,83000.0,25.8169,25.8169,25.7998,25.8169,83000.0
2015-02-24 14:00:00,30.26,30.27,30.24,30.24,233000.0,25.8169,25.8254,25.7998,25.7998,233000.0
2015-02-24 14:10:00,30.24,30.25,30.24,30.24,321000.0,25.7998,25.8084,25.7998,25.7998,321000.0
2015-02-24 14:20:00,30.24,30.27,30.24,30.25,102000.0,25.7998,25.8254,25.7998,25.8084,102000.0
2015-02-24 14:30:00,30.25,30.27,30.25,30.27,72500.0,25.8084,25.8254,25.8084,25.8254,72500.0
2015-02-24 14:40:00,30.27,30.28,30.27,30.27,137000.0,25.8254,25.834,25.8254,25.8254,137000.0
2015-02-24 14:50:00,30.27,30.28,30.27,30.28,42000.0,25.8254,25.834,25.8254,25.834,42000.0
2015-02-24 15:00:00,30.28,30.3,30.28,30.3,104000.0,25.834,25.851,25.834,25.851,104000.0
2015-02-24 15:10:00,30.3,30.31,30.29,30.31,106500.0,25.851,25.8596,25.8425,25.8596,106500.0
2015-02-24 15:20:00,30.31,30.32,30.3,30.31,69500.0,25.8596,25.8681,25.851,25.8596,69500.0
2015-02-24 15:30:00,30.31,30.32,30.3,30.32,88000.0,25.8596,25.8681,25.851,25.8681,88000.0
2015-02-24 15:40:00,30.32,30.34,30.3,30.31,151500.0,25.8681,25.8852,25.851,25.8596,151500.0
2015-02-24 15:50:00,30.31,30.32,30.29,30.32,325000.0,25.8596,25.8681,25.8425,25.8681,325000.0
2015-02-25 09:30:00,30.28,30.31,30.26,30.3,155000.0,25.834,25.8596,25.8169,25.851,155000.0
2015-02-25 09:40:00,30.31,30.31,30.27,30.28,46500.0,25.8596,25.8596,25.8254,25.834,46500.0
2015-02-25 09:50:00,30.28,30.29,30.25,30.28,27000.0,25.834,25.8425,25.8084,25.834,27000.0
2015-02-25 10:00:00,30.3,30.31,30.29,30.31,36500.0,25.851,25.8596,25.8425,25.8596,36500.0
2015-02-25 10:10:00,30.31,30.31,30.28,30.3,41000.0,25.8596,25.8596,25.834,25.851,41000.0
2015-02-25 10:20:00,30.31,30.31,30.29,30.31,43500.0,25.8596,25.8596,25.8425,25.8596,43500.0
2015-02-25 10:30:00,30.3,30.33,30.3,30.33,54000.0,25.851,25.8766,25.851,25.8766,54000.0
2015-02-25 10:40:00,30.32,30.34,30.31,30.34,60000.0,25.8681,25.8852,25.8596,25.8852,60000.0
2015-02-25 10:50:00,30.34,30.34,30.33,30.33,113000.0,25.8852,25.8852,25.8766,25.8766,113000.0
2015-02-25 11:00:00,30.34,30.34,30.32,30.32,45000.0,25.8852,25.8852,25.8681,25.8681,45000.0
2015-02-25 11:10:00,30.32,30.35,30.31,30.35,167000.0,25.8681,25.8937,25.8596,25.8937,167000.0
2015-02-25 11:20:00,30.35,30.36,30.34,30.35,70500.0,25.8937,25.9022,25.8852,25.8937,70500.0
2015-02-25 11:30:00,30.34,30.35,30.33,30.34,58500.0,25.8852,25.8937,25.8766,25.8852,58500.0
2015-02-25 11:40:00,30.34,30.35,30.32,30.34,53000.0,25.8852,25.8937,25.8681,25.8852,53000.0
2015-02-25 11:50:00,30.34,30.36,30.32,30.33,48500.0,25.8852,25.9022,25.8681,25.8766,48500.0
2015-02-25 12:00:00,30.33,30.35,30.32,30.34,83000.0,25.8766,25.8937,25.8681,25.8852,83000.0
2015-02-25 12:10:00,30.34,30.36,30.34,30.35,85500.0,25.8852,25.9022,25.8852,25.8937,85500.0
2015-02-25 12:20:00,30.34,30.36,30.34,30.35,107000.0,25.8852,25.9022,25.8852,25.8937,107000.0
2015-02-25 12:30:00,30.35,30.36,30.35,30.35,92500.0,25.8937,25.9022,25.8937,25.8937,92500.0
2015-02-25 12:40:00,30.35,30.36,30.35,30.36,50000.0,25.8937,25.9022,25.8937,25.9022,50000.0
2015-02-25 12:50:00,30.36,30.36,30.34,30.34,38000.0,25.9022,25.9022,25.8852,25.8852,38000.0
2015-02-25 13:00:00,30.34,30.34,30.32,30.33,66500.0,25.8852,25.8852,25.8681,25.8766,66500.0
2015-02-25 13:10:00,30.33,30.34,30.33,30.34,34000.0,25.8766,25.8852,25.8766,25.8852,34000.0
2015-02-25 13:20:00,30.34,30.35,30.33,30.35,54000.0,25.8852,25.8937,25.8766,25.8937,54000.0
2015-02-25 13:30:00,30.36,30.37,30.35,30.36,74500.0,25.9022,25.9107,25.8937,25.9022,74500.0
2015-02-25 13:40:00,30.36,30.36,30.35,30.35,222000.0,25.9022,25.9022,25.8937,25.8937,222000.0
2015-02-25 13:50:00,30.36,30.36,30.34,30.35,72500.0,25.9022,25.9022,25.8852,25.8937,72500.0
2015-02-25 14:00:00,30.35,30.36,30.33,30.33,27500.0,25.8937,25.9022,25.8766,25.8766,27500.0
2015-02-25 14:10:00,30.33,30.35,30.32,30.34,51000.0,25.8766,25.8937,25.8681,25.8852,51000.0
2015-02-25 14:20:00,30.34,30.34,30.3,30.31,63000.0,25.8852,25.8852,25.851,25.8596,63000.0
2015-02-25 14:30:00,30.31,30.32,30.26,30.26,62000.0,25.8596,25.8681,25.8169,25.8169,62000.0
2015-02-25 14:40:00,30.26,30.27,30.24,30.25,60500.0,25.8169,25.8254,25.7998,25.8084,60500.0
2015-02-25 14:50:00,30.25,30.26,30.22,30.25,128500.0,25.8084,25.8169,25.7828,25.8084,128500.0
2015-02-25 15:00:00,30.25,30.26,30.21,30.23,119500.0,25.8084,25.8169,25.7742,25.7913,119500.0
2015-02-25 15:10:00,30.23,30.25,30.23,30.24,47000.0,25.7913,25.8084,25.7913,25.7998,47000.0
2015-02-25 15:20:00,30.24,30.24,30.22,30.22,77000.0,25.7998,25.7998,25.7828,25.7828,77000.0
2015-02-25 15:30:00,30.22,30.26,30.22,30.26,96000.0,25.7828,25.8169,25.7828,25.8169,96000.0
2015-02-25 15:40:00,30.26,30.28,30.26,30.28,123000.0,25.8169,25.834,25.8169,25.834,123000.0
2015-02-25 15:50:00,30.28,30.29,30.27,30.29,228000.0,25.834,25.8425,25.8254,25.8425,228000.0
2015-02-26 09:30:00,30.27,30.29,30.26,30.28,119500.0,25.8254,25.8425,25.8169,25.834,119500.0
2015-02-26 09:40:00,30.29,30.29,30.22,30.23,29500.0,25.8425,25.8425,25.7828,25.7913,29500.0
2015-02-26 09:50:00,30.22,30.23,30.17,30.17,34500.0,25.7828,25.7913,25.7401,25.7401,34500.0
2015-02-26 10:00:00,30.16,30.2,30.16,30.19,57500.0,25.7316,25.7657,25.7316,25.7572,57500.0
2015-02-26 10:10:00,30.19,30.21,30.18,30.2,9000.0,25.7572,25.7742,25.7486,25.7657,9000.0
2015-02-26 10:20:00,30.19,30.21,30.19,30.2,53500.0,25.7572,25.7742,25.7572,25.7657,53500.0
2015-02-26 10:30:00,30.2,30.24,30.19,30.24,84500.0,25.7657,25.7998,25.7572,25.7998,84500.0
2015-02-26 10:40:00,30.23,30.25,30.23,30.23,48500.0,25.7913,25.8084,25.7913,25.7913,48500.0
2015-02-26 10:50:00,30.23,30.24,30.22,30.24,15000.0,25.7913,25.7998,25.7828,25.7998,15000.0
2015-02-26 11:00:00,30.23,30.27,30.23,30.26,43500.0,25.7913,25.8254,25.7913,25.8169,43500.0
2015-02-26 11:10:00,30.26,30.28,30.26,30.28,32000.0,25.8169,25.834,25.8169,25.834,32000.0
2015-02-26 11:20:00,30.27,30.28,30.27,30.27,148000.0,25.8254,25.834,25.8254,25.8254,148000.0
2015-02-26 11:30:00,30.28,30.29,30.27,30.29,107000.0,25.834,25.8425,25.8254,25.8425,107000.0
2015-02-26 11:40:00,30.28,30.29,30.28,30.28,39000.0,25.834,25.8425,25.834,25.834,39000.0
2015-02-26 11:50:00,30.27,30.28,30.25,30.26,58000.0,25.8254,25.834,25.8084,25.8169,58000.0
2015-02-26 12:00:00,30.26,30.27,30.25,30.25,84000.0,25.8169,25.8254,25.8084,25.8084,84000.0
2015-02-26 12:10:00,30.26,30.26,30.23,30.23,126500.0,25.8169,25.8169,25.7913,25.7913,126500.0
2015-02-26 12:20:00,30.22,30.25,30.22,30.24,45000.0,25.7828,25.8084,25.7828,25.7998,45000.0
2015-02-26 12:30:00,30.24,30.25,30.23,30.25,30500.0,25.7998,25.8084,25.7913,25.8084,30500.0
2015-02-26 12:40:00,30.25,30.28,30.24,30.26,41000.0,25.8084,25.834,25.7998,25.8169,41000.0
2015-02-26 12:50:00,30.27,30.27,30.26,30.27,31500.0,25.8254,25.8254,25.8169,25.8254,31500.0
2015-02-26 13:00:00,30.27,30.27,30.25,30.26,104000.0,25.8254,25.8254,25.8084,25.8169,104000.0
2015-02-26 13:10:00,30.26,30.27,30.25,30.25,63000.0,25.8169,25.8254,25.8084,25.8084,63000.0
2015-02-26 13:20:00,30.24,30.25,30.22,30.24,43000.0,25.7998,25.8084,25.7828,25.7998,43000.0
2015-02-26 13:30:00,30.24,30.26,30.24,30.25,106000.0,25.7998,25.8169,25.7998,25.8084,106000.0
2015-02-26 13:40:00,30.25,30.26,30.23,30.23,44500.0,25.8084,25.8169,25.7913,25.7913,44500.0
2015-02-26 13:50:00,30.24,30.25,30.23,30.25,45000.0,25.7998,25.8084,25.7913,25.8084,45000.0
2015-02-26 14:00:00,30.25,30.26,30.23,30.23,29000.0,25.8084,25.8169,25.7913,25.7913,29000.0
2015-02-26 14:10:00,30.23,30.24,30.22,30.22,63500.0,25.7913,25.7998,25.7828,25.7828,63500.0
2015-02-26 14:20:00,30.22,30.23,30.19,30.2,88500.0,25.7828,25.7913,25.7572,25.7657,88500.0
2015-02-26 14:30:00,30.2,30.21,30.18,30.19,50000.0,25.7657,25.7742,25.7486,25.7572,50000.0
2015-02-26 14:40:00,30.19,30.2,30.17,30.18,48000.0,25.7572,25.7657,25.7401,25.7486,48000.0
2015-02-26 14:50:00,30.18,30.19,30.17,30.17,50000.0,25.7486,25.7572,25.7401,25.7401,50000.0
2015-02-26 15:00:00,30.16,30.16,30.12,30.14,139000.0,25.7316,25.7316,25.6975,25.7145,139000.0
2015-02-26 15:10:00,30.14,30.18,30.14,30.18,55500.0,25.7145,25.7486,25.7145,25.7486,55500.0
2015-02-26 15:20:00,30.19,30.19,30.17,30.19,58000.0,25.7572,25.7572,25.7401,25.7572,58000.0
2015-02-26 15:30:00,30.19,30.2,30.18,30.19,49000.0,25.7572,25.7657,25.7486,25.7572,49000.0
2015-02-26 15:40:00,30.19,30.23,30.19,30.22,82000.0,25.7572,25.7913,25.7572,25.7828,82000.0
2015-02-26 15:50:00,30.23,30.23,30.21,30.22,350500.0,25.7913,25.7913,25.7742,25.7828,350500.0
2015-02-27 09:30:00,30.2,30.22,30.18,30.21,98000.0,25.7657,25.7828,25.7486,25.7742,98000.0
2015-02-27 09:40:00,30.2,30.22,30.13,30.16,141000.0,25.7657,25.7828,25.706,25.7316,141000.0
2015-02-27 09:50:00,30.15,30.16,30.13,30.14,39500.0,25.7231,25.7316,25.706,25.7145,39500.0
2015-02-27 10:00:00,30.15,30.17,30.14,30.15,34000.0,25.7231,25.7401,25.7145,25.7231,34000.0
2015-02-27 10:10:00,30.14,30.16,30.13,30.16,53000.0,25.7145,25.7316,25.706,25.7316,53000.0
2015-02-27 10:20:00,30.16,30.19,30.15,30.18,26000.0,25.7316,25.7572,25.7231,25.7486,26000.0
2015-02-27 10:30:00,30.19,30.2,30.16,30.18,47500.0,25.7572,25.7657,25.7316,25.7486,47500.0
2015-02-27 10:40:00,30.17,30.2,30.17,30.2,36500.0,25.7401,25.7657,25.7401,25.7657,36500.0
2015-02-27 10:50:00,30.2,30.21,30.2,30.2,127500.0,25.7657,25.7742,25.7657,25.7657,127500.0
2015-02-27 11:00:00,30.2,30.2,30.18,30.19,28500.0,25.7657,25.7657,25.7486,25.7572,28500.0
2015-02-27 11:10:00,30.19,30.21,30.19,30.2,32000.0,25.7572,25.7742,25.7572,25.7657,32000.0
2015-02-27 11:20:00,30.2,30.2,30.17,30.17,35000.0,25.7657,25.7657,25.7401,25.7401,35000.0
2015-02-27 11:30:00,30.17,30.2,30.17,30.19,343000.0,25.7401,25.7657,25.7401,25.7572,343000.0
2015-02-27 11:40:00,30.2,30.21,30.2,30.2,45500.0,25.7657,25.7742,25.7657,25.7657,45500.0
2015-02-27 11:50:00,30.21,30.21,30.2,30.21,62000.0,25.7742,25.7742,25.7657,25.7742,62000.0
2015-02-27 12:00:00,30.2,30.21,30.2,30.21,25000.0,25.7657,25.7742,25.7657,25.7742,25000.0
2015-02-27 12:10:00,30.21,30.21,30.2,30.21,10000.0,25.7742,25.7742,25.7657,25.7742,10000.0
2015-02-27 12:20:00,30.21,30.24,30.21,30.23,50500.0,25.7742,25.7998,25.7742,25.7913,50500.0
2015-02-27 12:30:00,30.24,30.24,30.22,30.22,23500.0,25.7998,25.7998,25.7828,25.7828,23500.0
2015-02-27 12:40:00,30.22,30.22,30.21,30.21,31000.0,25.7828,25.7828,25.7742,25.7742,31000.0
2015-02-27 12:50:00,30.21,30.22,30.2,30.21,43000.0,25.7742,25.7828,25.7657,25.7742,43000.0
2015-02-27 13:00:00,30.21,30.21,30.2,30.21,36500.0,25.7742,25.7742,25.7657,25.7742,36500.0
2015-02-27 13:10:00,30.21,30.21,30.18,30.18,158000.0,25.7742,25.7742,25.7486,25.7486,158000.0
2015-02-27 13:20:00,30.18,30.2,30.17,30.18,86000.0,25.7486,25.7657,25.7401,25.7486,86000.0
2015-02-27 13:30:00,30.18,30.18,30.16,30.17,30000.0,25.7486,25.7486,25.7316,25.7401,30000.0
2015-02-27 13:40:00,30.17,30.18,30.16,30.18,107500.0,25.7401,25.7486,25.7316,25.7486,107500.0
2015-02-27 13:50:00,30.18,30.18,30.17,30.18,42500.0,25.7486,25.7486,25.7401,25.7486,42500.0
2015-02-27 14:00:00,30.18,30.19,30.18,30.18,41000.0,25.7486,25.7572,25.7486,25.7486,41000.0
2015-02-27 14:10:00,30.18,30.19,30.18,30.18,24500.0,25.7486,25.7572,25.7486,25.7486,24500.0
2015-02-27 14:20:00,30.18,30.2,30.18,30.19,46500.0,25.7486,25.7657,25.7486,25.7572,46500.0
2015-02-27 14:30:00,30.19,30.2,30.15,30.15,62000.0,25.7572,25.7657,25.7231,25.7231,62000.0
2015-02-27 14:40:00,30.16,30.16,30.14,30.16,88000.0,25.7316,25.7316,25.7145,25.7316,88000.0
2015-02-27 14:50:00,30.16,30.16,30.15,30.15,43500.0,25.7316,25.7316,25.7231,25.7231,43500.0
2015-02-27 15:00:00,30.15,30.16,30.13,30.14,43500.0,25.7231,25.7316,25.706,25.7145,43500.0
2015-02-27 15:10:00,30.15,30.15,30.12,30.15,50500.0,25.7231,25.7231,25.6975,25.7231,50500.0
2015-02-27 15:20:00,30.15,30.17,30.15,30.16,223000.0,25.7231,25.7401,25.7231,25.7316,223000.0
2015-02-27 15:30:00,30.16,30.16,30.13,30.13,144500.0,25.7316,25.7316,25.706,25.706,144500.0
2015-02-27 15:40:00,30.13,30.13,30.11,30.12,90500.0,25.706,25.706,25.6889,25.6975,90500.0
2015-02-27 15:50:00,30.12,30.13,30.09,30.09,566000.0,25.6975,25.706,25.6719,25.6719,566000.0
2015-03-02 09:30:00,30.11,30.17,30.1,30.14,207500.0,25.6889,25.7401,25.6804,25.7145,207500.0
2015-03-02 09:40:00,30.14,30.18,30.13,30.16,24500.0,25.7145,25.7486,25.706,25.7316,24500.0
2015-03-02 09:50:00,30.17,30.21,30.16,30.2,66000.0,25.7401,25.7742,25.7316,25.7657,66000.0
2015-03-02 10:00:00,30.21,30.23,30.2,30.23,32500.0,25.7742,25.7913,25.7657,25.7913,32500.0
2015-03-02 10:10:00,30.23,30.28,30.23,30.28,75000.0,25.7913,25.834,25.7913,25.834,75000.0
2015-03-02 10:20:00,30.28,30.31,30.28,30.31,57000.0,25.834,25.8596,25.834,25.8596,57000.0
2015-03-02 10:30:00,30.31,30.31,30.29,30.3,307500.0,25.8596,25.8596,25.8425,25.851,307500.0
2015-03-02 10:40:00,30.3,30.3,30.27,30.27,15500.0,25.851,25.851,25.8254,25.8254,15500.0
2015-03-02 10:50:00,30.27,30.27,30.26,30.26,42500.0,25.8254,25.8254,25.8169,25.8169,42500.0
2015-03-02 11:00:00,30.27,30.28,30.23,30.24,70000.0,25.8254,25.834,25.7913,25.7998,70000.0
2015-03-02 11:10:00,30.25,30.25,30.23,30.24,42000.0,25.8084,25.8084,25.7913,25.7998,42000.0
2015-03-02 11:20:00,30.24,30.25,30.23,30.24,105000.0,25.7998,25.8084,25.7913,25.7998,105000.0
2015-03-02 11:30:00,30.24,30.26,30.24,30.25,47500.0,25.7998,25.8169,25.7998,25.8084,47500.0
2015-03-02 11:40:00,30.26,30.27,30.25,30.25,9000.0,25.8169,25.8254,25.8084,25.8084,9000.0
2015-03-02 11:50:00,30.25,30.25,30.23,30.23,30000.0,25.8084,25.8084,25.7913,25.7913,30000.0
2015-03-02 12:00:00,30.24,30.24,30.23,30.24,152000.0,25.7998,25.7998,25.7913,25.7998,152000.0
2015-03-02 12:10:00,30.23,30.23,30.17,30.17,50000.0,25.7913,25.7913,25.7401,25.7401,50000.0
2015-03-02 12:20:00,30.17,30.17,30.15,30.16,58500.0,25.7401,25.7401,25.7231,25.7316,58500.0
2015-03-02 12:30:00,30.16,30.18,30.16,30.18,44500.0,25.7316,25.7486,25.7316,25.7486,44500.0
2015-03-02 12:40:00,30.18,30.18,30.16,30.17,53000.0,25.7486,25.7486,25.7316,25.7401,53000.0
2015-03-02 12:50:00,30.17,30.19,30.17,30.19,27000.0,25.7401,25.7572,25.7401,25.7572,27000.0
2015-03-02 13:00:00,30.18,30.2,30.18,30.2,13000.0,25.7486,25.7657,25.7486,25.7657,13000.0
2015-03-02 13:10:00,30.2,30.21,30.2,30.2,36500.0,25.7657,25.7742,25.7657,25.7657,36500.0
2015-03-02 13:20:00,30.21,30.22,30.2,30.21,134500.0,25.7742,25.7828,25.7657,25.7742,134500.0
2015-03-02 13:30:00,30.21,30.23,30.21,30.23,74500.0,25.7742,25.7913,25.7742,25.7913,74500.0
2015-03-02 13:40:00,30.23,30.25,30.23,30.25,89000.0,25.7913,25.8084,25.7913,25.8084,89000.0
2015-03-02 13:50:00,30.24,30.25,30.23,30.25,83500.0,25.7998,25.8084,25.7913,25.8084,83500.0
2015-03-02 14:00:00,30.25,30.26,30.25,30.25,167000.0,25.8084,25.8169,25.8084,25.8084,167000.0
2015-03-02 14:10:00,30.25,30.25,30.23,30.23,148000.0,25.8084,25.8084,25.7913,25.7913,148000.0
2015-03-02 14:20:00,30.23,30.24,30.21,30.21,62500.0,25.7913,25.7998,25.7742,25.7742,62500.0
2015-03-02 14:30:00,30.2,30.22,30.2,30.22,21500.0,25.7657,25.7828,25.7657,25.7828,21500.0
2015-03-02 14:40:00,30.22,30.23,30.2,30.22,164500.0,25.7828,25.7913,25.7657,25.7828,164500.0
2015-03-02 14:50:00,30.22,30.23,30.22,30.23,61000.0,25.7828,25.7913,25.7828,25.7913,61000.0
2015-03-02 15:00:00,30.23,30.25,30.22,30.25,56000.0,25.7913,25.8084,25.7828,25.8084,56000.0
2015-03-02 15:10:00,30.25,30.26,30.25,30.26,119500.0,25.8084,25.8169,25.8084,25.8169,119500.0
2015-03-02 15:20:00,30.26,30.26,30.25,30.26,79000.0,25.8169,25.8169,25.8084,25.8169,79000.0
2015-03-02 15:30:00,30.26,30.28,30.25,30.28,215500.0,25.8169,25.834,25.8084,25.834,215500.0
2015-03-02 15:40:00,30.28,30.31,30.27,30.3,74000.0,25.834,25.8596,25.8254,25.851,74000.0
2015-03-02 15:50:00,30.31,30.33,30.3,30.32,172000.0,25.8596,25.8766,25.851,25.8681,172000.0
2015-03-03 09:30:00,30.24,30.28,30.21,30.23,116500.0,25.7998,25.834,25.7742,25.7913,116500.0
2015-03-03 09:40:00,30.24,30.24,30.15,30.15,58500.0,25.7998,25.7998,25.7231,25.7231,58500.0
2015-03-03 09:50:00,30.14,30.17,30.11,30.17,37000.0,25.7145,25.7401,25.6889,25.7401,37000.0
2015-03-03 10:00:00,30.16,30.18,30.16,30.18,37500.0,25.7316,25.7486,25.7316,25.7486,37500.0
2015-03-03 10:10:00,30.18,30.2,30.17,30.2,80500.0,25.7486,25.7657,25.7401,25.7657,80500.0
2015-03-03 10:20:00,30.19,30.19,30.18,30.18,23500.0,25.7572,25.7572,25.7486,25.7486,23500.0
2015-03-03 10:30:00,30.19,30.2,30.18,30.18,20000.0,25.7572,25.7657,25.7486,25.7486,20000.0
2015-03-03 10:40:00,30.19,30.2,30.18,30.18,139000.0,25.7572,25.7657,25.7486,25.7486,139000.0
2015-03-03 10:50:00,30.19,30.19,30.15,30.15,255500.0,25.7572,25.7572,25.7231,25.7231,255500.0
2015-03-03 11:00:00,30.15,30.15,30.13,30.13,55500.0,25.7231,25.7231,25.706,25.706,55500.0
2015-03-03 11:10:00,30.14,30.16,30.13,30.15,87000.0,25.7145,25.7316,25.706,25.7231,87000.0
2015-03-03 11:20:00,30.15,30.15,30.14,30.14,323000.0,25.7231,25.7231,25.7145,25.7145,323000.0
2015-03-03 11:30:00,30.13,30.13,30.08,30.09,79500.0,25.706,25.706,25.6633,25.6719,79500.0
2015-03-03 11:40:00,30.08,30.08,30.06,30.08,41500.0,25.6633,25.6633,25.6463,25.6633,41500.0
2015-03-03 11:50:00,30.07,30.1,30.07,30.09,54500.0,25.6548,25.6804,25.6548,25.6719,54500.0
2015-03-03 12:00:00,30.08,30.09,30.07,30.09,37000.0,25.6633,25.6719,25.6548,25.6719,37000.0
2015-03-03 12:10:00,30.09,30.1,30.09,30.1,53500.0,25.6719,25.6804,25.6719,25.6804,53500.0
2015-03-03 12:20:00,30.09,30.09,30.05,30.06,74000.0,25.6719,25.6719,25.6377,25.6463,74000.0
2015-03-03 12:30:00,30.07,30.09,30.06,30.09,19000.0,25.6548,25.6719,25.6463,25.6719,19000.0
2015-03-03 12:40:00,30.09,30.1,30.09,30.09,60000.0,25.6719,25.6804,25.6719,25.6719,60000.0
2015-03-03 12:50:00,30.09,30.13,30.09,30.13,27500.0,25.6719,25.706,25.6719,25.706,27500.0
2015-03-03 13:00:00,30.13,30.14,30.12,30.13,36500.0,25.706,25.7145,25.6975,25.706,36500.0
2015-03-03 13:10:00,30.13,30.13,30.1,30.11,48000.0,25.706,25.706,25.6804,25.6889,48000.0
2015-03-03 13:20:00,30.11,30.12,30.1,30.12,53000.0,25.6889,25.6975,25.6804,25.6975,53000.0
2015-03-03 13:30:00,30.12,30.13,30.11,30.11,25000.0,25.6975,25.706,25.6889,25.6889,25000.0
2015-03-03 13:40:00,30.11,30.12,30.1,30.12,50500.0,25.6889,25.6975,25.6804,25.6975,50500.0
2015-03-03 13:50:00,30.12,30.12,30.11,30.11,39000.0,25.6975,25.6975,25.6889,25.6889,39000.0
2015-03-03 14:00:00,30.1,30.14,30.1,30.14,78500.0,25.6804,25.7145,25.6804,25.7145,78500.0
2015-03-03 14:10:00,30.14,30.16,30.14,30.16,85500.0,25.7145,25.7316,25.7145,25.7316,85500.0
2015-03-03 14:20:00,30.16,30.17,30.15,30.17,191500.0,25.7316,25.7401,25.7231,25.7401,191500.0
2015-03-03 14:30:00,30.17,30.18,30.16,30.16,100500.0,25.7401,25.7486,25.7316,25.7316,100500.0
2015-03-03 14:40:00,30.16,30.17,30.14,30.16,90000.0,25.7316,25.7401,25.7145,25.7316,90000.0
2015-03-03 14:50:00,30.15,30.17,30.15,30.17,175500.0,25.7231,25.7401,25.7231,25.7401,175500.0
2015-03-03 15:00:00,30.16,30.17,30.15,30.16,154000.0,25.7316,25.7401,25.7231,25.7316,154000.0
2015-03-03 15:10:00,30.16,30.16,30.15,30.16,97000.0,25.7316,25.7316,25.7231,25.7316,97000.0
2015-03-03 15:20:00,30.15,30.18,30.15,30.18,145000.0,25.7231,25.7486,25.7231,25.7486,145000.0
2015-03-03 15:30:00,30.18,30.19,30.17,30.17,156000.0,25.7486,25.7572,25.7401,25.7401,156000.0
2015-03-03 15:40:00,30.17,30.17,30.15,30.16,113000.0,25.7401,25.7401,25.7231,25.7316,113000.0
2015-03-03 15:50:00,30.16,30.18,30.15,30.17,349000.0,25.7316,25.7486,25.7231,25.7401,349000.0
2015-03-04 09:30:00,30.06,30.09,29.96,29.96,311000.0,25.6463,25.6719,25.5609,25.5609,311000.0
2015-03-04 09:40:00,29.96,29.98,29.95,29.98,53000.0,25.5609,25.578,25.5524,25.578,53000.0
2015-03-04 09:50:00,29.96,29.98,29.93,29.97,75500.0,25.5609,25.578,25.5354,25.5695,75500.0
2015-03-04 10:00:00,29.98,30.0,29.96,29.96,76000.0,25.578,25.5951,25.5609,25.5609,76000.0
2015-03-04 10:10:00,29.96,29.96,29.91,29.93,67500.0,25.5609,25.5609,25.5183,25.5354,67500.0
2015-03-04 10:20:00,29.94,29.94,29.91,29.93,60000.0,25.5439,25.5439,25.5183,25.5354,60000.0
2015-03-04 10:30:00,29.92,29.94,29.91,29.93,79000.0,25.5268,25.5439,25.5183,25.5354,79000.0
2015-03-04 10:40:00,29.94,29.96,29.92,29.93,137500.0,25.5439,25.5609,25.5268,25.5354,137500.0
2015-03-04 10:50:00,29.92,29.96,29.92,29.95,257500.0,25.5268,25.5609,25.5268,25.5524,257500.0
2015-03-04 11:00:00,29.95,30.01,29.95,30.0,88000.0,25.5524,25.6036,25.5524,25.5951,88000.0
2015-03-04 11:10:00,30.01,30.06,30.01,30.05,128000.0,25.6036,25.6463,25.6036,25.6377,128000.0
2015-03-04 11:20:00,30.07,30.07,30.03,30.04,65500.0,25.6548,25.6548,25.6207,25.6292,65500.0
2015-03-04 11:30:00,30.04,30.05,30.03,30.05,73000.0,25.6292,25.6377,25.6207,25.6377,73000.0
2015-03-04 11:40:00,30.05,30.05,30.03,30.03,82500.0,25.6377,25.6377,25.6207,25.6207,82500.0
2015-03-04 11:50:00,30.03,30.03,30.01,30.01,38500.0,25.6207,25.6207,25.6036,25.6036,38500.0
2015-03-04 12:00:00,30.01,30.02,30.0,30.02,39000.0,25.6036,25.6121,25.5951,25.6121,39000.0
2015-03-04 12:10:00,30.02,30.06,30.02,30.05,45500.0,25.6121,25.6463,25.6121,25.6377,45500.0
2015-03-04 12:20:00,30.05,30.06,30.04,30.05,29500.0,25.6377,25.6463,25.6292,25.6377,29500.0
2015-03-04 12:30:00,30.06,30.06,30.04,30.05,58000.0,25.6463,25.6463,25.6292,25.6377,58000.0
2015-03-04 12:40:00,30.05,30.07,30.05,30.05,85000.0,25.6377,25.6548,25.6377,25.6377,85000.0
2015-03-04 12:50:00,30.05,30.05,30.03,30.03,31500.0,25.6377,25.6377,25.6207,25.6207,31500.0
2015-03-04 13:00:00,30.04,30.04,30.03,30.03,30500.0,25.6292,25.6292,25.6207,25.6207,30500.0
2015-03-04 13:10:00,30.03,30.04,30.02,30.04,54500.0,25.6207,25.6292,25.6121,25.6292,54500.0
2015-03-04 13:20:00,30.03,30.06,30.03,30.05,67000.0,25.6207,25.6463,25.6207,25.6377,67000.0
2015-03-04 13:30:00,30.05,30.05,30.03,30.03,40000.0,25.6377,25.6377,25.6207,25.6207,40000.0
2015-03-04 13:40:00,30.03,30.04,30.01,30.02,73500.0,25.6207,25.6292,25.6036,25.6121,73500.0
2015-03-04 13:50:00,30.02,30.03,29.99,29.99,221500.0,25.6121,25.6207,25.5865,25.5865,221500.0
2015-03-04 14:00:00,30.0,30.02,30.0,30.01,111000.0,25.5951,25.6121,25.5951,25.6036,111000.0
2015-03-04 14:10:00,30.01,30.02,29.99,30.0,40500.0,25.6036,25.6121,25.5865,25.5951,40500.0
2015-03-04 14:20:00,30.01,30.01,30.0,30.01,81000.0,25.6036,25.6036,25.5951,25.6036,81000.0
2015-03-04 14:30:00,30.01,30.02,30.0,30.01,59000.0,25.6036,25.6121,25.5951,25.6036,59000.0
2015-03-04 14:40:00,30.01,30.03,30.01,30.02,564000.0,25.6036,25.6207,25.6036,25.6121,564000.0
2015-03-04 14:50:00,30.02,30.04,30.02,30.04,121000.0,25.6121,25.6292,25.6121,25.6292,121000.0
2015-03-04 15:00:00,30.04,30.04,30.0,30.01,99500.0,25.6292,25.6292,25.5951,25.6036,99500.0
2015-03-04 15:10:00,30.01,30.04,30.01,30.02,141500.0,25.6036,25.6292,25.6036,25.6121,141500.0
2015-03-04 15:20:00,30.02,30.03,30.01,30.02,91000.0,25.6121,25.6207,25.6036,25.6121,91000.0
2015-03-04 15:30:00,30.03,30.04,30.02,30.04,95000.0,25.6207,25.6292,25.6121,25.6292,95000.0
2015-03-04 15:40:00,30.04,30.05,30.02,30.05,138000.0,25.6292,25.6377,25.6121,25.6377,138000.0
2015-03-04 15:50:00,30.04,30.05,30.03,30.05,173000.0,25.6292,25.6377,25.6207,25.6377,173000.0
2015-03-05 09:30:00,30.09,30.1,29.99,30.01,230500.0,25.6719,25.6804,25.5865,25.6036,230500.0
2015-03-05 09:40:00,30.0,30.04,29.98,30.04,54000.0,25.5951,25.6292,25.578,25.6292,54000.0
2015-03-05 09:50:00,30.06,30.06,30.04,30.05,28000.0,25.6463,25.6463,25.6292,25.6377,28000.0
2015-03-05 10:00:00,30.05,30.09,30.03,30.08,72000.0,25.6377,25.6719,25.6207,25.6633,72000.0
2015-03-05 10:10:00,30.08,30.1,30.07,30.07,38500.0,25.6633,25.6804,25.6548,25.6548,38500.0
2015-03-05 10:20:00,30.07,30.1,30.07,30.09,20000.0,25.6548,25.6804,25.6548,25.6719,20000.0
2015-03-05 10:30:00,30.1,30.11,30.1,30.1,35500.0,25.6804,25.6889,25.6804,25.6804,35500.0
2015-03-05 10:40:00,30.1,30.12,30.1,30.1,36000.0,25.6804,25.6975,25.6804,25.6804,36000.0
2015-03-05 10:50:00,30.11,30.12,30.1,30.1,43000.0,25.6889,25.6975,25.6804,25.6804,43000.0
2015-03-05 11:00:00,30.1,30.1,30.06,30.06,63500.0,25.6804,25.6804,25.6463,25.6463,63500.0
2015-03-05 11:10:00,30.07,30.07,30.03,30.04,64500.0,25.6548,25.6548,25.6207,25.6292,64500.0
2015-03-05 11:20:00,30.04,30.06,30.03,30.05,50000.0,25.6292,25.6463,25.6207,25.6377,50000.0
2015-03-05 11:30:00,30.05,30.07,30.05,30.06,9000.0,25.6377,25.6548,25.6377,25.6463,9000.0
2015-03-05 11:40:00,30.07,30.08,30.06,30.08,62000.0,25.6548,25.6633,25.6463,25.6633,62000.0
2015-03-05 11:50:00,30.08,30.08,30.07,30.08,41500.0,25.6633,25.6633,25.6548,25.6633,41500.0
2015-03-05 12:00:00,30.07,30.08,30.07,30.07,42500.0,25.6548,25.6633,25.6548,25.6548,42500.0
2015-03-05 12:10:00,30.07,30.08,30.04,30.05,31000.0,25.6548,25.6633,25.6292,25.6377,31000.0
2015-03-05 12:20:00,30.04,30.05,30.02,30.04,42000.0,25.6292,25.6377,25.6121,25.6292,42000.0
2015-03-05 12:30:00,30.04,30.05,30.04,30.05,5500.0,25.6292,25.6377,25.6292,25.6377,5500.0
2015-03-05 12:40:00,30.04,30.05,30.02,30.03,33000.0,25.6292,25.6377,25.6121,25.6207,33000.0
2015-03-05 12:50:00,30.01,30.01,29.98,29.99,59500.0,25.6036,25.6036,25.578,25.5865,59500.0
2015-03-05 13:00:00,29.98,30.01,29.98,30.01,46000.0,25.578,25.6036,25.578,25.6036,46000.0
2015-03-05 13:10:00,30.01,30.02,30.01,30.01,22000.0,25.6036,25.6121,25.6036,25.6036,22000.0
2015-03-05 13:20:00,30.01,30.04,30.0,30.03,91000.0,25.6036,25.6292,25.5951,25.6207,91000.0
2015-03-05 13:30:00,30.02,30.04,30.02,30.04,45000.0,25.6121,25.6292,25.6121,25.6292,45000.0
2015-03-05 13:40:00,30.03,30.05,30.03,30.05,64000.0,25.6207,25.6377,25.6207,25.6377,64000.0
2015-03-05 13:50:00,30.05,30.06,30.04,30.06,56000.0,25.6377,25.6463,25.6292,25.6463,56000.0
2015-03-05 14:00:00,30.05,30.08,30.05,30.07,45000.0,25.6377,25.6633,25.6377,25.6548,45000.0
2015-03-05 14:10:00,30.08,30.08,30.07,30.08,42000.0,25.6633,25.6633,25.6548,25.6633,42000.0
2015-03-05 14:20:00,30.08,30.08,30.07,30.07,103000.0,25.6633,25.6633,25.6548,25.6548,103000.0
2015-03-05 14:30:00,30.07,30.07,30.06,30.07,516000.0,25.6548,25.6548,25.6463,25.6548,516000.0
2015-03-05 14:40:00,30.07,30.08,30.06,30.07,451000.0,25.6548,25.6633,25.6463,25.6548,451000.0
2015-03-05 14:50:00,30.06,30.1,30.06,30.09,210000.0,25.6463,25.6804,25.6463,25.6719,210000.0
2015-03-05 15:00:00,30.09,30.09,30.06,30.07,75500.0,25.6719,25.6719,25.6463,25.6548,75500.0
2015-03-05 15:10:00,30.07,30.09,30.07,30.08,34000.0,25.6548,25.6719,25.6548,25.6633,34000.0
2015-03-05 15:20:00,30.09,30.1,30.08,30.1,86000.0,25.6719,25.6804,25.6633,25.6804,86000.0
2015-03-05 15:30:00,30.09,30.1,30.07,30.09,90000.0,25.6719,25.6804,25.6548,25.6719,90000.0
2015-03-05 15:40:00,30.09,30.1,30.08,30.09,106500.0,25.6719,25.6804,25.6633,25.6719,106500.0
2015-03-05 15:50:00,30.09,30.09,30.07,30.07,190000.0,25.6719,25.6719,25.6548,25.6548,190000.0
2015-03-06 09:30:00,29.92,29.98,29.92,29.94,169500.0,25.5268,25.578,25.5268,25.5439,169500.0
2015-03-06 09:40:00,29.97,30.02,29.96,29.98,41000.0,25.5695,25.6121,25.5609,25.578,41000.0
2015-03-06 09:50:00,29.98,30.0,29.93,29.97,99000.0,25.578,25.5951,25.5354,25.5695,99000.0
2015-03-06 10:00:00,29.97,29.98,29.95,29.97,15000.0,25.5695,25.578,25.5524,25.5695,15000.0
2015-03-06 10:10:00,29.97,29.99,29.91,29.93,39500.0,25.5695,25.5865,25.5183,25.5354,39500.0
2015-03-06 10:20:00,29.94,29.96,29.93,29.96,14500.0,25.5439,25.5609,25.5354,25.5609,14500.0
2015-03-06 10:30:00,29.95,29.96,29.93,29.93,29000.0,25.5524,25.5609,25.5354,25.5354,29000.0
2015-03-06 10:40:00,29.93,29.95,29.92,29.93,32000.0,25.5354,25.5524,25.5268,25.5354,32000.0
2015-03-06 10:50:00,29.92,29.93,29.9,29.9,27500.0,25.5268,25.5354,25.5098,25.5098,27500.0
2015-03-06 11:00:00,29.9,29.9,29.81,29.81,39500.0,25.5098,25.5098,25.433,25.433,39500.0
2015-03-06 11:10:00,29.81,29.81,29.77,29.77,27500.0,25.433,25.433,25.3988,25.3988,27500.0
2015-03-06 11:20:00,29.78,29.8,29.77,29.78,111500.0,25.4074,25.4244,25.3988,25.4074,111500.0
2015-03-06 11:30:00,29.78,29.78,29.74,29.76,82500.0,25.4074,25.4074,25.3733,25.3903,82500.0
2015-03-06 11:40:00,29.76,29.76,29.72,29.73,23000.0,25.3903,25.3903,25.3562,25.3647,23000.0
2015-03-06 11:50:00,29.73,29.75,29.72,29.74,44500.0,25.3647,25.3818,25.3562,25.3733,44500.0
2015-03-06 12:00:00,29.74,29.76,29.74,29.76,46000.0,25.3733,25.3903,25.3733,25.3903,46000.0
2015-03-06 12:10:00,29.76,29.76,29.71,29.72,67500.0,25.3903,25.3903,25.3477,25.3562,67500.0
2015-03-06 12:20:00,29.72,29.72,29.69,29.7,38500.0,25.3562,25.3562,25.3306,25.3391,38500.0
2015-03-06 12:30:00,29.7,29.74,29.7,29.74,28000.0,25.3391,25.3733,25.3391,25.3733,28000.0
2015-03-06 12:40:00,29.74,29.75,29.73,29.75,42000.0,25.3733,25.3818,25.3647,25.3818,42000.0
2015-03-06 12:50:00,29.75,29.75,29.71,29.72,24000.0,25.3818,25.3818,25.3477,25.3562,24000.0
2015-03-06 13:00:00,29.72,29.74,29.72,29.72,34000.0,25.3562,25.3733,25.3562,25.3562,34000.0
2015-03-06 13:10:00,29.73,29.75,29.72,29.72,54000.0,25.3647,25.3818,25.3562,25.3562,54000.0
2015-03-06 13:20:00,29.73,29.74,29.71,29.74,8000.0,25.3647,25.3733,25.3477,25.3733,8000.0
2015-03-06 13:30:00,29.74,29.74,29.69,29.7,41500.0,25.3733,25.3733,25.3306,25.3391,41500.0
2015-03-06 13:40:00,29.7,29.71,29.69,29.7,77500.0,25.3391,25.3477,25.3306,25.3391,77500.0
2015-03-06 13:50:00,29.71,29.71,29.7,29.71,28000.0,25.3477,25.3477,25.3391,25.3477,28000.0
2015-03-06 14:00:00,29.71,29.76,29.71,29.75,32500.0,25.3477,25.3903,25.3477,25.3818,32500.0
2015-03-06 14:10:00,29.75,29.75,29.73,29.73,57000.0,25.3818,25.3818,25.3647,25.3647,57000.0
2015-03-06 14:20:00,29.73,29.73,29.69,29.72,54500.0,25.3647,25.3647,25.3306,25.3562,54500.0
2015-03-06 14:30:00,29.72,29.72,29.68,29.68,63000.0,25.3562,25.3562,25.3221,25.3221,63000.0
2015-03-06 14:40:00,29.68,29.7,29.68,29.7,120000.0,25.3221,25.3391,25.3221,25.3391,120000.0
2015-03-06 14:50:00,29.7,29.71,29.68,29.68,62000.0,25.3391,25.3477,25.3221,25.3221,62000.0
2015-03-06 15:00:00,29.68,29.73,29.68,29.72,52000.0,25.3221,25.3647,25.3221,25.3562,52000.0
2015-03-06 15:10:00,29.73,29.73,29.69,29.71,41500.0,25.3647,25.3647,25.3306,25.3477,41500.0
2015-03-06 15:20:00,29.72,29.74,29.7,29.71,32000.0,25.3562,25.3733,25.3391,25.3477,32000.0
2015-03-06 15:30:00,29.71,29.72,29.68,29.68,58000.0,25.3477,25.3562,25.3221,25.3221,58000.0
2015-03-06 15:40:00,29.68,29.69,29.66,29.68,53500.0,25.3221,25.3306,25.305,25.3221,53500.0
2015-03-06 15:50:00,29.68,29.72,29.68,29.71,290000.0,25.3221,25.3562,25.3221,25.3477,290000.0
2015-03-09 09:30:00,29.77,29.83,29.77,29.82,167500.0,25.3988,25.45,25.3988,25.4415,167500.0
2015-03-09 09:40:00,29.83,29.84,29.77,29.79,59500.0,25.45,25.4586,25.3988,25.4159,59500.0
2015-03-09 09:50:00,29.8,29.82,29.77,29.81,61500.0,25.4244,25.4415,25.3988,25.433,61500.0
2015-03-09 10:00:00,29.81,29.82,29.8,29.82,67000.0,25.433,25.4415,25.4244,25.4415,67000.0
2015-03-09 10:10:00,29.82,29.82,29.78,29.8,38000.0,25.4415,25.4415,25.4074,25.4244,38000.0
2015-03-09 10:20:00,29.8,29.81,29.77,29.78,184000.0,25.4244,25.433,25.3988,25.4074,184000.0
2015-03-09 10:30:00,29.79,29.81,29.78,29.79,52500.0,25.4159,25.433,25.4074,25.4159,52500.0
2015-03-09 10:40:00,29.79,29.81,29.79,29.81,28000.0,25.4159,25.433,25.4159,25.433,28000.0
2015-03-09 10:50:00,29.81,29.82,29.8,29.8,73500.0,25.433,25.4415,25.4244,25.4244,73500.0
2015-03-09 11:00:00,29.8,29.81,29.79,29.8,61500.0,25.4244,25.433,25.4159,25.4244,61500.0
2015-03-09 11:10:00,29.8,29.81,29.79,29.8,44000.0,25.4244,25.433,25.4159,25.4244,44000.0
2015-03-09 11:20:00,29.8,29.81,29.77,29.8,57500.0,25.4244,25.433,25.3988,25.4244,57500.0
2015-03-09 11:30:00,29.8,29.81,29.8,29.8,28500.0,25.4244,25.433,25.4244,25.4244,28500.0
2015-03-09 11:40:00,29.8,29.82,29.8,29.8,32000.0,25.4244,25.4415,25.4244,25.4244,32000.0
2015-03-09 11:50:00,29.81,29.81,29.78,29.79,478500.0,25.433,25.433,25.4074,25.4159,478500.0
2015-03-09 12:00:00,29.79,29.8,29.77,29.77,52500.0,25.4159,25.4244,25.3988,25.3988,52500.0
2015-03-09 12:10:00,29.78,29.78,29.76,29.77,25500.0,25.4074,25.4074,25.3903,25.3988,25500.0
2015-03-09 12:20:00,29.77,29.78,29.77,29.78,46000.0,25.3988,25.4074,25.3988,25.4074,46000.0
2015-03-09 12:30:00,29.78,29.79,29.78,29.79,35500.0,25.4074,25.4159,25.4074,25.4159,35500.0
2015-03-09 12:40:00,29.79,29.81,29.79,29.8,51500.0,25.4159,25.433,25.4159,25.4244,51500.0
2015-03-09 12:50:00,29.8,29.82,29.8,29.81,110000.0,25.4244,25.4415,25.4244,25.433,110000.0
2015-03-09 13:00:00,29.82,29.82,29.8,29.81,41000.0,25.4415,25.4415,25.4244,25.433,41000.0
2015-03-09 13:10:00,29.81,29.82,29.8,29.8,111000.0,25.433,25.4415,25.4244,25.4244,111000.0
2015-03-09 13:20:00,29.81,29.83,29.81,29.83,92500.0,25.433,25.45,25.433,25.45,92500.0
2015-03-09 13:30:00,29.84,29.85,29.83,29.84,20500.0,25.4586,25.4671,25.45,25.4586,20500.0
2015-03-09 13:40:00,29.84,29.87,29.84,29.86,414000.0,25.4586,25.4842,25.4586,25.4756,414000.0
2015-03-09 13:50:00,29.86,29.87,29.85,29.86,63000.0,25.4756,25.4842,25.4671,25.4756,63000.0
2015-03-09 14:00:00,29.86,29.86,29.85,29.85,90500.0,25.4756,25.4756,25.4671,25.4671,90500.0
2015-03-09 14:10:00,29.85,29.86,29.85,29.85,57500.0,25.4671,25.4756,25.4671,25.4671,57500.0
2015-03-09 14:20:00,29.85,29.86,29.84,29.85,147500.0,25.4671,25.4756,25.4586,25.4671,147500.0
2015-03-09 14:30:00,29.84,29.84,29.83,29.83,64500.0,25.4586,25.4586,25.45,25.45,64500.0
2015-03-09 14:40:00,29.83,29.85,29.83,29.85,118500.0,25.45,25.4671,25.45,25.4671,118500.0
2015-03-09 14:50:00,29.84,29.87,29.84,29.86,74500.0,25.4586,25.4842,25.4586,25.4756,74500.0
2015-03-09 15:00:00,29.86,29.87,29.85,29.87,55000.0,25.4756,25.4842,25.4671,25.4842,55000.0
2015-03-09 15:10:00,29.87,29.87,29.85,29.85,78500.0,25.4842,25.4842,25.4671,25.4671,78500.0
2015-03-09 15:20:00,29.85,29.86,29.84,29.85,25000.0,25.4671,25.4756,25.4586,25.4671,25000.0
2015-03-09 15:30:00,29.84,29.87,29.84,29.86,31000.0,25.4586,25.4842,25.4586,25.4756,31000.0
2015-03-09 15:40:00,29.86,29.88,29.84,29.87,75500.0,25.4756,25.4927,25.4586,25.4842,75500.0
2015-03-09 15:50:00,29.87,29.87,29.81,29.82,353500.0,25.4842,25.4842,25.433,25.4415,353500.0
2015-03-10 09:30:00,29.57,29.61,29.55,29.56,395500.0,25.2282,25.2623,25.2111,25.2197,395500.0
2015-03-10 09:40:00,29.56,29.58,29.5,29.52,517000.0,25.2197,25.2367,25.1685,25.1856,517000.0
2015-03-10 09:50:00,29.52,29.54,29.49,29.51,255500.0,25.1856,25.2026,25.16,25.177,255500.0
2015-03-10 10:00:00,29.51,29.53,29.49,29.5,145500.0,25.177,25.1941,25.16,25.1685,145500.0
2015-03-10 10:10:00,29.5,29.51,29.44,29.47,115500.0,25.1685,25.177,25.1173,25.1429,115500.0
2015-03-10 10:20:00,29.48,29.5,29.46,29.5,62500.0,25.1514,25.1685,25.1344,25.1685,62500.0
2015-03-10 10:30:00,29.5,29.5,29.47,29.47,84500.0,25.1685,25.1685,25.1429,25.1429,84500.0
2015-03-10 10:40:00,29.47,29.5,29.47,29.49,46500.0,25.1429,25.1685,25.1429,25.16,46500.0
2015-03-10 10:50:00,29.5,29.55,29.5,29.54,83500.0,25.1685,25.2111,25.1685,25.2026,83500.0
2015-03-10 11:00:00,29.53,29.57,29.53,29.57,57500.0,25.1941,25.2282,25.1941,25.2282,57500.0
2015-03-10 11:10:00,29.57,29.59,29.56,29.59,436000.0,25.2282,25.2453,25.2197,25.2453,436000.0
2015-03-10 11:20:00,29.59,29.61,29.56,29.57,104500.0,25.2453,25.2623,25.2197,25.2282,104500.0
2015-03-10 11:30:00,29.57,29.57,29.55,29.55,53000.0,25.2282,25.2282,25.2111,25.2111,53000.0
2015-03-10 11:40:00,29.55,29.55,29.52,29.52,47500.0,25.2111,25.2111,25.1856,25.1856,47500.0
2015-03-10 11:50:00,29.51,29.52,29.46,29.46,102000.0,25.177,25.1856,25.1344,25.1344,102000.0
2015-03-10 12:00:00,29.46,29.48,29.45,29.48,200000.0,25.1344,25.1514,25.1258,25.1514,200000.0
2015-03-10 12:10:00,29.47,29.52,29.47,29.5,110000.0,25.1429,25.1856,25.1429,25.1685,110000.0
2015-03-10 12:20:00,29.49,29.49,29.47,29.48,40500.0,25.16,25.16,25.1429,25.1514,40500.0
2015-03-10 12:30:00,29.47,29.5,29.47,29.5,198000.0,25.1429,25.1685,25.1429,25.1685,198000.0
2015-03-10 12:40:00,29.49,29.51,29.49,29.5,85500.0,25.16,25.177,25.16,25.1685,85500.0
2015-03-10 12:50:00,29.5,29.51,29.49,29.5,54500.0,25.1685,25.177,25.16,25.1685,54500.0
2015-03-10 13:00:00,29.5,29.51,29.5,29.5,38000.0,25.1685,25.177,25.1685,25.1685,38000.0
2015-03-10 13:10:00,29.49,29.52,29.49,29.51,40500.0,25.16,25.1856,25.16,25.177,40500.0
2015-03-10 13:20:00,29.52,29.54,29.52,29.52,50000.0,25.1856,25.2026,25.1856,25.1856,50000.0
2015-03-10 13:30:00,29.52,29.52,29.51,29.51,30500.0,25.1856,25.1856,25.177,25.177,30500.0
2015-03-10 13:40:00,29.51,29.54,29.5,29.54,24500.0,25.177,25.2026,25.1685,25.2026,24500.0
2015-03-10 13:50:00,29.53,29.54,29.52,29.53,41500.0,25.1941,25.2026,25.1856,25.1941,41500.0
2015-03-10 14:00:00,29.53,29.54,29.52,29.54,38500.0,25.1941,25.2026,25.1856,25.2026,38500.0
2015-03-10 14:10:00,29.54,29.54,29.49,29.49,69500.0,25.2026,25.2026,25.16,25.16,69500.0
2015-03-10 14:20:00,29.49,29.49,29.47,29.48,56000.0,25.16,25.16,25.1429,25.1514,56000.0
2015-03-10 14:30:00,29.49,29.51,29.49,29.5,57000.0,25.16,25.177,25.16,25.1685,57000.0
2015-03-10 14:40:00,29.5,29.53,29.49,29.51,50000.0,25.1685,25.1941,25.16,25.177,50000.0
2015-03-10 14:50:00,29.51,29.52,29.49,29.5,54500.0,25.177,25.1856,25.16,25.1685,54500.0
2015-03-10 15:00:00,29.5,29.51,29.49,29.5,44000.0,25.1685,25.177,25.16,25.1685,44000.0
2015-03-10 15:10:00,29.49,29.53,29.49,29.52,100000.0,25.16,25.1941,25.16,25.1856,100000.0
2015-03-10 15:20:00,29.53,29.53,29.49,29.5,56500.0,25.1941,25.1941,25.16,25.1685,56500.0
2015-03-10 15:30:00,29.5,29.5,29.48,29.49,197500.0,25.1685,25.1685,25.1514,25.16,197500.0
2015-03-10 15:40:00,29.49,29.51,29.48,29.5,71500.0,25.16,25.177,25.1514,25.1685,71500.0
2015-03-10 15:50:00,29.49,29.49,29.43,29.44,215000.0,25.16,25.16,25.1088,25.1173,215000.0
2015-03-11 09:30:00,29.52,29.52,29.43,29.45,117000.0,25.1856,25.1856,25.1088,25.1258,117000.0
2015-03-11 09:40:00,29.44,29.52,29.44,29.5,19000.0,25.1173,25.1856,25.1173,25.1685,19000.0
2015-03-11 09:50:00,29.5,29.52,29.47,29.5,39500.0,25.1685,25.1856,25.1429,25.1685,39500.0
2015-03-11 10:00:00,29.5,29.54,29.49,29.53,60500.0,25.1685,25.2026,25.16,25.1941,60500.0
2015-03-11 10:10:00,29.52,29.53,29.49,29.5,21000.0,25.1856,25.1941,25.16,25.1685,21000.0
2015-03-11 10:20:00,29.49,29.51,29.48,29.5,16000.0,25.16,25.177,25.1514,25.1685,16000.0
2015-03-11 10:30:00,29.5,29.5,29.44,29.44,50000.0,25.1685,25.1685,25.1173,25.1173,50000.0
2015-03-11 10:40:00,29.45,29.45,29.41,29.42,109000.0,25.1258,25.1258,25.0917,25.1002,109000.0
2015-03-11 10:50:00,29.42,29.45,29.41,29.44,45500.0,25.1002,25.1258,25.0917,25.1173,45500.0
2015-03-11 11:00:00,29.45,29.47,29.44,29.46,22000.0,25.1258,25.1429,25.1173,25.1344,22000.0
2015-03-11 11:10:00,29.47,29.52,29.46,29.51,50000.0,25.1429,25.1856,25.1344,25.177,50000.0
2015-03-11 11:20:00,29.51,29.54,29.5,29.53,49000.0,25.177,25.2026,25.1685,25.1941,49000.0
2015-03-11 11:30:00,29.54,29.54,29.52,29.52,35500.0,25.2026,25.2026,25.1856,25.1856,35500.0
2015-03-11 11:40:00,29.52,29.52,29.5,29.51,26500.0,25.1856,25.1856,25.1685,25.177,26500.0
2015-03-11 11:50:00,29.51,29.52,29.49,29.52,20500.0,25.177,25.1856,25.16,25.1856,20500.0
2015-03-11 12:00:00,29.52,29.53,29.5,29.51,20000.0,25.1856,25.1941,25.1685,25.177,20000.0
2015-03-11 12:10:00,29.51,29.55,29.51,29.55,21000.0,25.177,25.2111,25.177,25.2111,21000.0
2015-03-11 12:20:00,29.54,29.54,29.5,29.52,57000.0,25.2026,25.2026,25.1685,25.1856,57000.0
2015-03-11 12:30:00,29.53,29.54,29.51,29.54,27000.0,25.1941,25.2026,25.177,25.2026,27000.0
2015-03-11 12:40:00,29.54,29.56,29.54,29.55,136000.0,25.2026,25.2197,25.2026,25.2111,136000.0
2015-03-11 12:50:00,29.55,29.57,29.55,29.56,36500.0,25.2111,25.2282,25.2111,25.2197,36500.0
2015-03-11 13:00:00,29.56,29.57,29.55,29.57,20500.0,25.2197,25.2282,25.2111,25.2282,20500.0
2015-03-11 13:10:00,29.57,29.58,29.56,29.56,44000.0,25.2282,25.2367,25.2197,25.2197,44000.0
2015-03-11 13:20:00,29.56,29.58,29.56,29.57,25500.0,25.2197,25.2367,25.2197,25.2282,25500.0
2015-03-11 13:30:00,29.57,29.57,29.54,29.56,33500.0,25.2282,25.2282,25.2026,25.2197,33500.0
2015-03-11 13:40:00,29.56,29.56,29.5,29.5,53500.0,25.2197,25.2197,25.1685,25.1685,53500.0
2015-03-11 13:50:00,29.5,29.54,29.5,29.53,21500.0,25.1685,25.2026,25.1685,25.1941,21500.0
2015-03-11 14:00:00,29.53,29.55,29.52,29.55,67500.0,25.1941,25.2111,25.1856,25.2111,67500.0
2015-03-11 14:10:00,29.56,29.62,29.55,29.6,138000.0,25.2197,25.2709,25.2111,25.2538,138000.0
2015-03-11 14:20:00,29.6,29.61,29.58,29.59,227000.0,25.2538,25.2623,25.2367,25.2453,227000.0
2015-03-11 14:30:00,29.6,29.62,29.59,29.62,102500.0,25.2538,25.2709,25.2453,25.2709,102500.0
2015-03-11 14:40:00,29.62,29.64,29.59,29.63,130000.0,25.2709,25.2879,25.2453,25.2794,130000.0
2015-03-11 14:50:00,29.63,29.67,29.63,29.67,71000.0,25.2794,25.3135,25.2794,25.3135,71000.0
2015-03-11 15:00:00,29.67,29.67,29.65,29.66,419500.0,25.3135,25.3135,25.2965,25.305,419500.0
2015-03-11 15:10:00,29.66,29.66,29.63,29.65,467000.0,25.305,25.305,25.2794,25.2965,467000.0
2015-03-11 15:20:00,29.66,29.66,29.64,29.64,164500.0,25.305,25.305,25.2879,25.2879,164500.0
2015-03-11 15:30:00,29.64,29.64,29.59,29.62,142000.0,25.2879,25.2879,25.2453,25.2709,142000.0
2015-03-11 15:40:00,29.62,29.63,29.59,29.59,158500.0,25.2709,25.2794,25.2453,25.2453,158500.0
2015-03-11 15:50:00,29.59,29.66,29.59,29.66,586500.0,25.2453,25.305,25.2453,25.305,586500.0
2015-03-12 09:30:00,29.8,29.93,29.79,29.91,240500.0,25.4244,25.5354,25.4159,25.5183,240500.0
2015-03-12 09:40:00,29.91,29.96,29.9,29.96,100000.0,25.5183,25.5609,25.5098,25.5609,100000.0
2015-03-12 09:50:00,29.98,29.98,29.9,29.9,48000.0,25.578,25.578,25.5098,25.5098,48000.0
2015-03-12 10:00:00,29.89,29.93,29.87,29.88,379500.0,25.5012,25.5354,25.4842,25.4927,379500.0
2015-03-12 10:10:00,29.87,29.88,29.84,29.84,45500.0,25.4842,25.4927,25.4586,25.4586,45500.0
2015-03-12 10:20:00,29.83,29.87,29.83,29.86,43500.0,25.45,25.4842,25.45,25.4756,43500.0
2015-03-12 10:30:00,29.85,29.88,29.85,29.85,62000.0,25.4671,25.4927,25.4671,25.4671,62000.0
2015-03-12 10:40:00,29.86,29.87,29.83,29.84,32000.0,25.4756,25.4842,25.45,25.4586,32000.0
2015-03-12 10:50:00,29.84,29.88,29.84,29.87,128500.0,25.4586,25.4927,25.4586,25.4842,128500.0
2015-03-12 11:00:00,29.88,29.88,29.86,29.87,23500.0,25.4927,25.4927,25.4756,25.4842,23500.0
2015-03-12 11:10:00,29.87,29.94,29.87,29.94,51000.0,25.4842,25.5439,25.4842,25.5439,51000.0
2015-03-12 11:20:00,29.94,29.95,29.93,29.94,71500.0,25.5439,25.5524,25.5354,25.5439,71500.0
2015-03-12 11:30:00,29.94,29.95,29.92,29.94,46000.0,25.5439,25.5524,25.5268,25.5439,46000.0
2015-03-12 11:40:00,29.93,29.93,29.91,29.91,14000.0,25.5354,25.5354,25.5183,25.5183,14000.0
2015-03-12 11:50:00,29.92,29.93,29.9,29.9,92000.0,25.5268,25.5354,25.5098,25.5098,92000.0
2015-03-12 12:00:00,29.9,29.91,29.89,29.89,88000.0,25.5098,25.5183,25.5012,25.5012,88000.0
2015-03-12 12:10:00,29.88,29.9,29.88,29.9,68000.0,25.4927,25.5098,25.4927,25.5098,68000.0
2015-03-12 12:20:00,29.91,29.92,29.89,29.92,46000.0,25.5183,25.5268,25.5012,25.5268,46000.0
2015-03-12 12:30:00,29.92,29.93,29.91,29.92,20000.0,25.5268,25.5354,25.5183,25.5268,20000.0
2015-03-12 12:40:00,29.92,29.92,29.89,29.91,34000.0,25.5268,25.5268,25.5012,25.5183,34000.0
2015-03-12 12:50:00,29.91,29.92,29.91,29.91,32000.0,25.5183,25.5268,25.5183,25.5183,32000.0
2015-03-12 13:00:00,29.91,29.93,29.9,29.92,20000.0,25.5183,25.5354,25.5098,25.5268,20000.0
2015-03-12 13:10:00,29.91,29.93,29.91,29.92,44000.0,25.5183,25.5354,25.5183,25.5268,44000.0
2015-03-12 13:20:00,29.93,29.93,29.9,29.9,19500.0,25.5354,25.5354,25.5098,25.5098,19500.0
2015-03-12 13:30:00,29.9,29.92,29.88,29.91,20500.0,25.5098,25.5268,25.4927,25.5183,20500.0
2015-03-12 13:40:00,29.91,29.92,29.9,29.91,36500.0,25.5183,25.5268,25.5098,25.5183,36500.0
2015-03-12 13:50:00,29.92,29.93,29.92,29.92,39000.0,25.5268,25.5354,25.5268,25.5268,39000.0
2015-03-12 14:00:00,29.91,29.92,29.9,29.91,48000.0,25.5183,25.5268,25.5098,25.5183,48000.0
2015-03-12 14:10:00,29.92,29.92,29.91,29.92,49500.0,25.5268,25.5268,25.5183,25.5268,49500.0
2015-03-12 14:20:00,29.91,29.93,29.91,29.92,30500.0,25.5183,25.5354,25.5183,25.5268,30500.0
2015-03-12 14:30:00,29.93,29.93,29.91,29.91,29000.0,25.5354,25.5354,25.5183,25.5183,29000.0
2015-03-12 14:40:00,29.91,29.93,29.9,29.92,70000.0,25.5183,25.5354,25.5098,25.5268,70000.0
2015-03-12 14:50:00,29.92,29.96,29.92,29.95,56000.0,25.5268,25.5609,25.5268,25.5524,56000.0
2015-03-12 15:00:00,29.96,30.0,29.96,29.99,45000.0,25.5609,25.5951,25.5609,25.5865,45000.0
2015-03-12 15:10:00,29.99,30.01,29.99,30.0,39500.0,25.5865,25.6036,25.5865,25.5951,39500.0
2015-03-12 15:20:00,30.0,30.01,30.0,30.01,41500.0,25.5951,25.6036,25.5951,25.6036,41500.0
2015-03-12 15:30:00,30.0,30.02,29.99,30.01,35000.0,25.5951,25.6121,25.5865,25.6036,35000.0
2015-03-12 15:40:00,30.01,30.03,30.0,30.03,73500.0,25.6036,25.6207,25.5951,25.6207,73500.0
2015-03-12 15:50:00,30.03,30.03,30.0,30.0,370000.0,25.6207,25.6207,25.5951,25.5951,370000.0
2015-03-13 09:30:00,29.93,29.95,29.83,29.91,240000.0,25.5354,25.5524,25.45,25.5183,240000.0
2015-03-13 09:40:00,29.9,29.95,29.86,29.94,44000.0,25.5098,25.5524,25.4756,25.5439,44000.0
2015-03-13 09:50:00,29.93,29.94,29.88,29.89,52000.0,25.5354,25.5439,25.4927,25.5012,52000.0
2015-03-13 10:00:00,29.89,29.9,29.82,29.83,76000.0,25.5012,25.5098,25.4415,25.45,76000.0
2015-03-13 10:10:00,29.82,29.88,29.82,29.88,73500.0,25.4415,25.4927,25.4415,25.4927,73500.0
2015-03-13 10:20:00,29.88,29.9,29.81,29.82,50000.0,25.4927,25.5098,25.433,25.4415,50000.0
2015-03-13 10:30:00,29.81,29.85,29.8,29.85,52000.0,25.433,25.4671,25.4244,25.4671,52000.0
2015-03-13 10:40:00,29.84,29.85,29.82,29.82,56500.0,25.4586,25.4671,25.4415,25.4415,56500.0
2015-03-13 10:50:00,29.81,29.81,29.73,29.73,85000.0,25.433,25.433,25.3647,25.3647,85000.0
2015-03-13 11:00:00,29.71,29.74,29.7,29.74,93000.0,25.3477,25.3733,25.3391,25.3733,93000.0
2015-03-13 11:10:00,29.74,29.77,29.72,29.73,56500.0,25.3733,25.3988,25.3562,25.3647,56500.0
2015-03-13 11:20:00,29.73,29.74,29.65,29.66,171500.0,25.3647,25.3733,25.2965,25.305,171500.0
2015-03-13 11:30:00,29.65,29.66,29.62,29.66,100000.0,25.2965,25.305,25.2709,25.305,100000.0
2015-03-13 11:40:00,29.66,29.67,29.61,29.62,33000.0,25.305,25.3135,25.2623,25.2709,33000.0
2015-03-13 11:50:00,29.63,29.66,29.62,29.66,42000.0,25.2794,25.305,25.2709,25.305,42000.0
2015-03-13 12:00:00,29.65,29.67,29.62,29.66,49000.0,25.2965,25.3135,25.2709,25.305,49000.0
2015-03-13 12:10:00,29.66,29.68,29.63,29.65,33500.0,25.305,25.3221,25.2794,25.2965,33500.0
2015-03-13 12:20:00,29.65,29.68,29.65,29.68,38500.0,25.2965,25.3221,25.2965,25.3221,38500.0
2015-03-13 12:30:00,29.67,29.75,29.67,29.74,66500.0,25.3135,25.3818,25.3135,25.3733,66500.0
2015-03-13 12:40:00,29.73,29.76,29.73,29.75,381000.0,25.3647,25.3903,25.3647,25.3818,381000.0
2015-03-13 12:50:00,29.75,29.76,29.73,29.76,563000.0,25.3818,25.3903,25.3647,25.3903,563000.0
2015-03-13 13:00:00,29.74,29.75,29.72,29.73,421000.0,25.3733,25.3818,25.3562,25.3647,421000.0
2015-03-13 13:10:00,29.73,29.74,29.71,29.72,75000.0,25.3647,25.3733,25.3477,25.3562,75000.0
2015-03-13 13:20:00,29.71,29.71,29.68,29.68,27000.0,25.3477,25.3477,25.3221,25.3221,27000.0
2015-03-13 13:30:00,29.68,29.71,29.68,29.71,92000.0,25.3221,25.3477,25.3221,25.3477,92000.0
2015-03-13 13:40:00,29.72,29.74,29.72,29.72,22500.0,25.3562,25.3733,25.3562,25.3562,22500.0
2015-03-13 13:50:00,29.72,29.75,29.72,29.73,24500.0,25.3562,25.3818,25.3562,25.3647,24500.0
2015-03-13 14:00:00,29.74,29.74,29.72,29.72,35000.0,25.3733,25.3733,25.3562,25.3562,35000.0
2015-03-13 14:10:00,29.71,29.74,29.7,29.72,136000.0,25.3477,25.3733,25.3391,25.3562,136000.0
2015-03-13 14:20:00,29.72,29.74,29.71,29.74,152500.0,25.3562,25.3733,25.3477,25.3733,152500.0
2015-03-13 14:30:00,29.74,29.75,29.73,29.73,94000.0,25.3733,25.3818,25.3647,25.3647,94000.0
2015-03-13 14:40:00,29.72,29.73,29.7,29.71,110500.0,25.3562,25.3647,25.3391,25.3477,110500.0
2015-03-13 14:50:00,29.72,29.74,29.7,29.74,122500.0,25.3562,25.3733,25.3391,25.3733,122500.0
2015-03-13 15:00:00,29.74,29.75,29.73,29.73,83000.0,25.3733,25.3818,25.3647,25.3647,83000.0
2015-03-13 15:10:00,29.73,29.78,29.73,29.76,114000.0,25.3647,25.4074,25.3647,25.3903,114000.0
2015-03-13 15:20:00,29.76,29.8,29.75,29.8,38500.0,25.3903,25.4244,25.3818,25.4244,38500.0
2015-03-13 15:30:00,29.8,29.8,29.77,29.8,162000.0,25.4244,25.4244,25.3988,25.4244,162000.0
2015-03-13 15:40:00,29.81,29.85,29.81,29.82,195000.0,25.433,25.4671,25.433,25.4415,195000.0
2015-03-13 15:50:00,29.83,29.87,29.81,29.81,687500.0,25.45,25.4842,25.433,25.433,687500.0
2015-03-16 09:30:00,29.94,30.04,29.92,29.99,130500.0,25.5439,25.6292,25.5268,25.5865,130500.0
2015-03-16 09:40:00,29.99,30.04,29.97,30.02,166000.0,25.5865,25.6292,25.5695,25.6121,166000.0
2015-03-16 09:50:00,30.03,30.08,30.03,30.07,106000.0,25.6207,25.6633,25.6207,25.6548,106000.0
2015-03-16 10:00:00,30.07,30.1,30.07,30.09,258500.0,25.6548,25.6804,25.6548,25.6719,258500.0
2015-03-16 10:10:00,30.1,30.13,30.09,30.11,122000.0,25.6804,25.706,25.6719,25.6889,122000.0
2015-03-16 10:20:00,30.11,30.12,30.08,30.09,74500.0,25.6889,25.6975,25.6633,25.6719,74500.0
2015-03-16 10:30:00,30.1,30.1,30.08,30.08,70500.0,25.6804,25.6804,25.6633,25.6633,70500.0
2015-03-16 10:40:00,30.08,30.08,30.06,30.07,50000.0,25.6633,25.6633,25.6463,25.6548,50000.0
2015-03-16 10:50:00,30.06,30.09,30.06,30.09,31000.0,25.6463,25.6719,25.6463,25.6719,31000.0
2015-03-16 11:00:00,30.09,30.11,30.09,30.1,33500.0,25.6719,25.6889,25.6719,25.6804,33500.0
2015-03-16 11:10:00,30.11,30.12,30.1,30.11,18500.0,25.6889,25.6975,25.6804,25.6889,18500.0
2015-03-16 11:20:00,30.1,30.14,30.1,30.12,47000.0,25.6804,25.7145,25.6804,25.6975,47000.0
2015-03-16 11:30:00,30.13,30.13,30.11,30.11,33500.0,25.706,25.706,25.6889,25.6889,33500.0
2015-03-16 11:40:00,30.11,30.13,30.11,30.13,50500.0,25.6889,25.706,25.6889,25.706,50500.0
2015-03-16 11:50:00,30.12,30.13,30.12,30.12,21000.0,25.6975,25.706,25.6975,25.6975,21000.0
2015-03-16 12:00:00,30.13,30.13,30.11,30.12,24000.0,25.706,25.706,25.6889,25.6975,24000.0
2015-03-16 12:10:00,30.11,30.12,30.08,30.08,148500.0,25.6889,25.6975,25.6633,25.6633,148500.0
2015-03-16 12:20:00,30.08,30.09,30.08,30.09,414500.0,25.6633,25.6719,25.6633,25.6719,414500.0
2015-03-16 12:30:00,30.09,30.1,30.08,30.09,124000.0,25.6719,25.6804,25.6633,25.6719,124000.0
2015-03-16 12:40:00,30.08,30.1,30.08,30.09,57500.0,25.6633,25.6804,25.6633,25.6719,57500.0
2015-03-16 12:50:00,30.09,30.1,30.09,30.1,32000.0,25.6719,25.6804,25.6719,25.6804,32000.0
2015-03-16 13:00:00,30.1,30.1,30.07,30.08,34500.0,25.6804,25.6804,25.6548,25.6633,34500.0
2015-03-16 13:10:00,30.09,30.1,30.08,30.1,57500.0,25.6719,25.6804,25.6633,25.6804,57500.0
2015-03-16 13:20:00,30.1,30.12,30.1,30.1,26500.0,25.6804,25.6975,25.6804,25.6804,26500.0
2015-03-16 13:30:00,30.11,30.14,30.1,30.14,69000.0,25.6889,25.7145,25.6804,25.7145,69000.0
2015-03-16 13:40:00,30.14,30.16,30.14,30.15,69500.0,25.7145,25.7316,25.7145,25.7231,69500.0
2015-03-16 13:50:00,30.15,30.16,30.14,30.14,21500.0,25.7231,25.7316,25.7145,25.7145,21500.0
2015-03-16 14:00:00,30.15,30.16,30.14,30.16,195000.0,25.7231,25.7316,25.7145,25.7316,195000.0
2015-03-16 14:10:00,30.16,30.16,30.14,30.15,55500.0,25.7316,25.7316,25.7145,25.7231,55500.0
2015-03-16 14:20:00,30.15,30.16,30.15,30.15,69500.0,25.7231,25.7316,25.7231,25.7231,69500.0
2015-03-16 14:30:00,30.16,30.16,30.14,30.14,126500.0,25.7316,25.7316,25.7145,25.7145,126500.0
2015-03-16 14:40:00,30.15,30.17,30.14,30.16,88500.0,25.7231,25.7401,25.7145,25.7316,88500.0
2015-03-16 14:50:00,30.16,30.16,30.15,30.16,54000.0,25.7316,25.7316,25.7231,25.7316,54000.0
2015-03-16 15:00:00,30.17,30.18,30.16,30.17,61500.0,25.7401,25.7486,25.7316,25.7401,61500.0
2015-03-16 15:10:00,30.17,30.17,30.16,30.16,175500.0,25.7401,25.7401,25.7316,25.7316,175500.0
2015-03-16 15:20:00,30.16,30.16,30.15,30.16,112500.0,25.7316,25.7316,25.7231,25.7316,112500.0
2015-03-16 15:30:00,30.16,30.18,30.14,30.15,377500.0,25.7316,25.7486,25.7145,25.7231,377500.0
2015-03-16 15:40:00,30.15,30.16,30.15,30.16,254000.0,25.7231,25.7316,25.7231,25.7316,254000.0
2015-03-16 15:50:00,30.16,30.18,30.15,30.16,576000.0,25.7316,25.7486,25.7231,25.7316,576000.0
2015-03-17 09:30:00,30.07,30.13,30.04,30.11,102000.0,25.6548,25.706,25.6292,25.6889,102000.0
2015-03-17 09:40:00,30.12,30.12,30.08,30.08,117000.0,25.6975,25.6975,25.6633,25.6633,117000.0
2015-03-17 09:50:00,30.08,30.09,30.06,30.09,24500.0,25.6633,25.6719,25.6463,25.6719,24500.0
2015-03-17 10:00:00,30.09,30.09,30.08,30.08,25500.0,25.6719,25.6719,25.6633,25.6633,25500.0
2015-03-17 10:10:00,30.08,30.12,30.07,30.11,47500.0,25.6633,25.6975,25.6548,25.6889,47500.0
2015-03-17 10:20:00,30.12,30.14,30.12,30.12,23000.0,25.6975,25.7145,25.6975,25.6975,23000.0
2015-03-17 10:30:00,30.14,30.14,30.11,30.13,107500.0,25.7145,25.7145,25.6889,25.706,107500.0
2015-03-17 10:40:00,30.13,30.14,30.11,30.13,49000.0,25.706,25.7145,25.6889,25.706,49000.0
2015-03-17 10:50:00,30.12,30.16,30.12,30.13,156500.0,25.6975,25.7316,25.6975,25.706,156500.0
2015-03-17 11:00:00,30.13,30.14,30.07,30.1,258000.0,25.706,25.7145,25.6548,25.6804,258000.0
2015-03-17 11:10:00,30.1,30.12,30.06,30.07,46500.0,25.6804,25.6975,25.6463,25.6548,46500.0
2015-03-17 11:20:00,30.06,30.11,30.06,30.11,20500.0,25.6463,25.6889,25.6463,25.6889,20500.0
2015-03-17 11:30:00,30.11,30.12,30.1,30.1,45000.0,25.6889,25.6975,25.6804,25.6804,45000.0
2015-03-17 11:40:00,30.1,30.12,30.09,30.1,105500.0,25.6804,25.6975,25.6719,25.6804,105500.0
2015-03-17 11:50:00,30.09,30.11,30.09,30.11,105500.0,25.6719,25.6889,25.6719,25.6889,105500.0
2015-03-17 12:00:00,30.11,30.11,30.08,30.1,44500.0,25.6889,25.6889,25.6633,25.6804,44500.0
2015-03-17 12:10:00,30.1,30.11,30.08,30.1,46500.0,25.6804,25.6889,25.6633,25.6804,46500.0
2015-03-17 12:20:00,30.1,30.13,30.1,30.12,90500.0,25.6804,25.706,25.6804,25.6975,90500.0
2015-03-17 12:30:00,30.11,30.14,30.11,30.14,27000.0,25.6889,25.7145,25.6889,25.7145,27000.0
2015-03-17 12:40:00,30.14,30.14,30.13,30.13,40000.0,25.7145,25.7145,25.706,25.706,40000.0
2015-03-17 12:50:00,30.14,30.15,30.13,30.15,21500.0,25.7145,25.7231,25.706,25.7231,21500.0
2015-03-17 13:00:00,30.15,30.17,30.14,30.16,106500.0,25.7231,25.7401,25.7145,25.7316,106500.0
2015-03-17 13:10:00,30.16,30.18,30.15,30.17,83500.0,25.7316,25.7486,25.7231,25.7401,83500.0
2015-03-17 13:20:00,30.17,30.17,30.16,30.17,27000.0,25.7401,25.7401,25.7316,25.7401,27000.0
2015-03-17 13:30:00,30.17,30.18,30.15,30.16,55500.0,25.7401,25.7486,25.7231,25.7316,55500.0
2015-03-17 13:40:00,30.16,30.17,30.16,30.16,56000.0,25.7316,25.7401,25.7316,25.7316,56000.0
2015-03-17 13:50:00,30.17,30.19,30.16,30.19,142500.0,25.7401,25.7572,25.7316,25.7572,142500.0
2015-03-17 14:00:00,30.18,30.2,30.17,30.17,63500.0,25.7486,25.7657,25.7401,25.7401,63500.0
2015-03-17 14:10:00,30.18,30.19,30.17,30.18,100000.0,25.7486,25.7572,25.7401,25.7486,100000.0
2015-03-17 14:20:00,30.18,30.18,30.16,30.16,62500.0,25.7486,25.7486,25.7316,25.7316,62500.0
2015-03-17 14:30:00,30.16,30.16,30.15,30.16,97000.0,25.7316,25.7316,25.7231,25.7316,97000.0
2015-03-17 14:40:00,30.16,30.17,30.16,30.17,39000.0,25.7316,25.7401,25.7316,25.7401,39000.0
2015-03-17 14:50:00,30.16,30.19,30.15,30.19,53000.0,25.7316,25.7572,25.7231,25.7572,53000.0
2015-03-17 15:00:00,30.19,30.21,30.19,30.21,62500.0,25.7572,25.7742,25.7572,25.7742,62500.0
2015-03-17 15:10:00,30.21,30.23,30.21,30.23,109500.0,25.7742,25.7913,25.7742,25.7913,109500.0
2015-03-17 15:20:00,30.23,30.24,30.22,30.22,85000.0,25.7913,25.7998,25.7828,25.7828,85000.0
2015-03-17 15:30:00,30.23,30.24,30.22,30.22,75500.0,25.7913,25.7998,25.7828,25.7828,75500.0
2015-03-17 15:40:00,30.22,30.24,30.2,30.24,116000.0,25.7828,25.7998,25.7657,25.7998,116000.0
2015-03-17 15:50:00,30.24,30.24,30.17,30.22,450500.0,25.7998,25.7998,25.7401,25.7828,450500.0
2015-03-18 09:30:00,30.15,30.17,30.1,30.15,263500.0,25.7231,25.7401,25.6804,25.7231,263500.0
2015-03-18 09:40:00,30.13,30.13,30.09,30.13,37000.0,25.706,25.706,25.6719,25.706,37000.0
2015-03-18 09:50:00,30.12,30.16,30.12,30.15,135000.0,25.6975,25.7316,25.6975,25.7231,135000.0
2015-03-18 10:00:00,30.14,30.2,30.14,30.2,52500.0,25.7145,25.7657,25.7145,25.7657,52500.0
2015-03-18 10:10:00,30.2,30.21,30.19,30.2,61000.0,25.7657,25.7742,25.7572,25.7657,61000.0
2015-03-18 10:20:00,30.2,30.21,30.19,30.19,51500.0,25.7657,25.7742,25.7572,25.7572,51500.0
2015-03-18 10:30:00,30.2,30.2,30.17,30.19,33500.0,25.7657,25.7657,25.7401,25.7572,33500.0
2015-03-18 10:40:00,30.19,30.21,30.18,30.21,48000.0,25.7572,25.7742,25.7486,25.7742,48000.0
2015-03-18 10:50:00,30.2,30.21,30.19,30.2,45500.0,25.7657,25.7742,25.7572,25.7657,45500.0
2015-03-18 11:00:00,30.2,30.21,30.19,30.2,64000.0,25.7657,25.7742,25.7572,25.7657,64000.0
2015-03-18 11:10:00,30.19,30.19,30.16,30.17,139500.0,25.7572,25.7572,25.7316,25.7401,139500.0
2015-03-18 11:20:00,30.17,30.17,30.15,30.16,128500.0,25.7401,25.7401,25.7231,25.7316,128500.0
2015-03-18 11:30:00,30.15,30.17,30.15,30.17,148500.0,25.7231,25.7401,25.7231,25.7401,148500.0
2015-03-18 11:40:00,30.18,30.19,30.18,30.18,174500.0,25.7486,25.7572,25.7486,25.7486,174500.0
2015-03-18 11:50:00,30.18,30.21,30.18,30.21,131000.0,25.7486,25.7742,25.7486,25.7742,131000.0
2015-03-18 12:00:00,30.21,30.22,30.2,30.21,167500.0,25.7742,25.7828,25.7657,25.7742,167500.0
2015-03-18 12:10:00,30.22,30.22,30.19,30.19,93000.0,25.7828,25.7828,25.7572,25.7572,93000.0
2015-03-18 12:20:00,30.19,30.19,30.17,30.18,30000.0,25.7572,25.7572,25.7401,25.7486,30000.0
2015-03-18 12:30:00,30.18,30.21,30.18,30.21,72000.0,25.7486,25.7742,25.7486,25.7742,72000.0
2015-03-18 12:40:00,30.21,30.21,30.18,30.18,36000.0,25.7742,25.7742,25.7486,25.7486,36000.0
2015-03-18 12:50:00,30.18,30.18,30.16,30.17,38000.0,25.7486,25.7486,25.7316,25.7401,38000.0
2015-03-18 13:00:00,30.17,30.18,30.14,30.15,33000.0,25.7401,25.7486,25.7145,25.7231,33000.0
2015-03-18 13:10:00,30.15,30.16,30.15,30.16,26500.0,25.7231,25.7316,25.7231,25.7316,26500.0
2015-03-18 13:20:00,30.16,30.17,30.15,30.15,87500.0,25.7316,25.7401,25.7231,25.7231,87500.0
2015-03-18 13:30:00,30.15,30.15,30.1,30.11,26500.0,25.7231,25.7231,25.6804,25.6889,26500.0
2015-03-18 13:40:00,30.11,30.12,30.1,30.11,27000.0,25.6889,25.6975,25.6804,25.6889,27000.0
2015-03-18 13:50:00,30.11,30.21,30.11,30.18,42500.0,25.6889,25.7742,25.6889,25.7486,42500.0
2015-03-18 14:00:00,30.21,30.42,30.21,30.39,86500.0,25.7742,25.9534,25.7742,25.9278,86500.0
2015-03-18 14:10:00,30.38,30.48,30.36,30.47,210500.0,25.9193,26.0046,25.9022,25.9961,210500.0
2015-03-18 14:20:00,30.46,30.47,30.44,30.47,303000.0,25.9875,25.9961,25.9705,25.9961,303000.0
2015-03-18 14:30:00,30.46,30.52,30.46,30.51,160500.0,25.9875,26.0387,25.9875,26.0302,160500.0
2015-03-18 14:40:00,30.51,30.55,30.47,30.49,54500.0,26.0302,26.0643,25.9961,26.0131,54500.0
2015-03-18 14:50:00,30.49,30.53,30.49,30.51,52500.0,26.0131,26.0473,26.0131,26.0302,52500.0
2015-03-18 15:00:00,30.52,30.6,30.51,30.59,60500.0,26.0387,26.107,26.0302,26.0984,60500.0
2015-03-18 15:10:00,30.59,30.66,30.59,30.64,126000.0,26.0984,26.1582,26.0984,26.1411,126000.0
2015-03-18 15:20:00,30.63,30.63,30.59,30.59,127000.0,26.1326,26.1326,26.0984,26.0984,127000.0
2015-03-18 15:30:00,30.59,30.6,30.54,30.55,59000.0,26.0984,26.107,26.0558,26.0643,59000.0
2015-03-18 15:40:00,30.55,30.55,30.53,30.53,84500.0,26.0643,26.0643,26.0473,26.0473,84500.0
2015-03-18 15:50:00,30.53,30.54,30.51,30.53,351500.0,26.0473,26.0558,26.0302,26.0473,351500.0
2015-03-19 09:30:00,30.47,30.47,30.41,30.46,212000.0,25.9961,25.9961,25.9449,25.9875,212000.0
2015-03-19 09:40:00,30.45,30.46,30.42,30.43,56000.0,25.979,25.9875,25.9534,25.9619,56000.0
2015-03-19 09:50:00,30.43,30.49,30.43,30.48,43500.0,25.9619,26.0131,25.9619,26.0046,43500.0
2015-03-19 10:00:00,30.47,30.48,30.46,30.47,21500.0,25.9961,26.0046,25.9875,25.9961,21500.0
2015-03-19 10:10:00,30.46,30.51,30.46,30.5,28500.0,25.9875,26.0302,25.9875,26.0217,28500.0
2015-03-19 10:20:00,30.5,30.51,30.49,30.49,54500.0,26.0217,26.0302,26.0131,26.0131,54500.0
2015-03-19 10:30:00,30.5,30.5,30.47,30.48,57500.0,26.0217,26.0217,25.9961,26.0046,57500.0
2015-03-19 10:40:00,30.48,30.49,30.46,30.46,45500.0,26.0046,26.0131,25.9875,25.9875,45500.0
2015-03-19 10:50:00,30.45,30.48,30.44,30.48,71000.0,25.979,26.0046,25.9705,26.0046,71000.0
2015-03-19 11:00:00,30.48,30.48,30.45,30.45,25000.0,26.0046,26.0046,25.979,25.979,25000.0
2015-03-19 11:10:00,30.46,30.47,30.45,30.47,55500.0,25.9875,25.9961,25.979,25.9961,55500.0
2015-03-19 11:20:00,30.47,30.47,30.43,30.43,21500.0,25.9961,25.9961,25.9619,25.9619,21500.0
2015-03-19 11:30:00,30.44,30.44,30.4,30.41,50000.0,25.9705,25.9705,25.9363,25.9449,50000.0
2015-03-19 11:40:00,30.42,30.42,30.38,30.38,74000.0,25.9534,25.9534,25.9193,25.9193,74000.0
2015-03-19 11:50:00,30.39,30.39,30.36,30.39,44500.0,25.9278,25.9278,25.9022,25.9278,44500.0
2015-03-19 12:00:00,30.38,30.4,30.38,30.39,25000.0,25.9193,25.9363,25.9193,25.9278,25000.0
2015-03-19 12:10:00,30.39,30.39,30.36,30.38,36500.0,25.9278,25.9278,25.9022,25.9193,36500.0
2015-03-19 12:20:00,30.37,30.39,30.37,30.39,25000.0,25.9107,25.9278,25.9107,25.9278,25000.0
2015-03-19 12:30:00,30.39,30.39,30.36,30.37,68500.0,25.9278,25.9278,25.9022,25.9107,68500.0
2015-03-19 12:40:00,30.37,30.39,30.36,30.39,30500.0,25.9107,25.9278,25.9022,25.9278,30500.0
2015-03-19 12:50:00,30.38,30.38,30.36,30.37,19500.0,25.9193,25.9193,25.9022,25.9107,19500.0
2015-03-19 13:00:00,30.37,30.39,30.37,30.39,23500.0,25.9107,25.9278,25.9107,25.9278,23500.0
2015-03-19 13:10:00,30.39,30.43,30.39,30.42,35500.0,25.9278,25.9619,25.9278,25.9534,35500.0
2015-03-19 13:20:00,30.43,30.45,30.43,30.45,40500.0,25.9619,25.979,25.9619,25.979,40500.0
2015-03-19 13:30:00,30.44,30.45,30.42,30.42,105000.0,25.9705,25.979,25.9534,25.9534,105000.0
2015-03-19 13:40:00,30.42,30.43,30.41,30.43,27500.0,25.9534,25.9619,25.9449,25.9619,27500.0
2015-03-19 13:50:00,30.43,30.44,30.42,30.42,26500.0,25.9619,25.9705,25.9534,25.9534,26500.0
2015-03-19 14:00:00,30.42,30.45,30.41,30.45,29000.0,25.9534,25.979,25.9449,25.979,29000.0
2015-03-19 14:10:00,30.46,30.47,30.43,30.43,34000.0,25.9875,25.9961,25.9619,25.9619,34000.0
2015-03-19 14:20:00,30.43,30.44,30.42,30.44,143500.0,25.9619,25.9705,25.9534,25.9705,143500.0
2015-03-19 14:30:00,30.45,30.45,30.43,30.45,125000.0,25.979,25.979,25.9619,25.979,125000.0
2015-03-19 14:40:00,30.45,30.47,30.44,30.45,83000.0,25.979,25.9961,25.9705,25.979,83000.0
2015-03-19 14:50:00,30.46,30.47,30.45,30.47,59000.0,25.9875,25.9961,25.979,25.9961,59000.0
2015-03-19 15:00:00,30.47,30.48,30.46,30.47,58000.0,25.9961,26.0046,25.9875,25.9961,58000.0
2015-03-19 15:10:00,30.47,30.48,30.46,30.46,37500.0,25.9961,26.0046,25.9875,25.9875,37500.0
2015-03-19 15:20:00,30.46,30.46,30.45,30.46,27000.0,25.9875,25.9875,25.979,25.9875,27000.0
2015-03-19 15:30:00,30.46,30.48,30.45,30.48,67000.0,25.9875,26.0046,25.979,26.0046,67000.0
2015-03-19 15:40:00,30.48,30.48,30.44,30.46,70500.0,26.0046,26.0046,25.9705,25.9875,70500.0
2015-03-19 15:50:00,30.46,30.47,30.44,30.44,114000.0,25.9875,25.9961,25.9705,25.9705,114000.0
2015-03-20 09:30:00,30.58,30.61,30.54,30.61,81500.0,26.0899,26.1155,26.0558,26.1155,81500.0
2015-03-20 09:40:00,30.61,30.61,30.53,30.55,59000.0,26.1155,26.1155,26.0473,26.0643,59000.0
2015-03-20 09:50:00,30.55,30.6,30.55,30.57,36500.0,26.0643,26.107,26.0643,26.0814,36500.0
2015-03-20 10:00:00,30.57,30.6,30.56,30.57,44000.0,26.0814,26.107,26.0729,26.0814,44000.0
2015-03-20 10:10:00,30.56,30.6,30.56,30.59,47000.0,26.0729,26.107,26.0729,26.0984,47000.0
2015-03-20 10:20:00,30.59,30.61,30.59,30.6,18500.0,26.0984,26.1155,26.0984,26.107,18500.0
2015-03-20 10:30:00,30.6,30.65,30.6,30.65,53000.0,26.107,26.1496,26.107,26.1496,53000.0
2015-03-20 10:40:00,30.65,30.66,30.62,30.63,181500.0,26.1496,26.1582,26.124,26.1326,181500.0
2015-03-20 10:50:00,30.63,30.66,30.63,30.65,123000.0,26.1326,26.1582,26.1326,26.1496,123000.0
2015-03-20 11:00:00,30.65,30.69,30.65,30.67,29500.0,26.1496,26.1838,26.1496,26.1667,29500.0
2015-03-20 11:10:00,30.67,30.68,30.67,30.68,33000.0,26.1667,26.1752,26.1667,26.1752,33000.0
2015-03-20 11:20:00,30.68,30.71,30.68,30.7,96500.0,26.1752,26.2008,26.1752,26.1923,96500.0
2015-03-20 11:30:00,30.7,30.71,30.7,30.71,25500.0,26.1923,26.2008,26.1923,26.2008,25500.0
2015-03-20 11:40:00,30.72,30.72,30.71,30.71,21500.0,26.2094,26.2094,26.2008,26.2008,21500.0
2015-03-20 11:50:00,30.7,30.72,30.7,30.72,50000.0,26.1923,26.2094,26.1923,26.2094,50000.0
2015-03-20 12:00:00,30.71,30.72,30.71,30.71,125500.0,26.2008,26.2094,26.2008,26.2008,125500.0
2015-03-20 12:10:00,30.71,30.72,30.71,30.72,31000.0,26.2008,26.2094,26.2008,26.2094,31000.0
2015-03-20 12:20:00,30.71,30.72,30.7,30.72,18500.0,26.2008,26.2094,26.1923,26.2094,18500.0
2015-03-20 12:30:00,30.72,30.74,30.72,30.73,43500.0,26.2094,26.2264,26.2094,26.2179,43500.0
2015-03-20 12:40:00,30.73,30.74,30.72,30.74,24500.0,26.2179,26.2264,26.2094,26.2264,24500.0
2015-03-20 12:50:00,30.74,30.76,30.74,30.75,37000.0,26.2264,26.2435,26.2264,26.235,37000.0
2015-03-20 13:00:00,30.75,30.75,30.74,30.74,71000.0,26.235,26.235,26.2264,26.2264,71000.0
2015-03-20 13:10:00,30.75,30.77,30.74,30.76,65000.0,26.235,26.252,26.2264,26.2435,65000.0
2015-03-20 13:20:00,30.76,30.77,30.75,30.75,62000.0,26.2435,26.252,26.235,26.235,62000.0
2015-03-20 13:30:00,30.75,30.76,30.75,30.76,191000.0,26.235,26.2435,26.235,26.2435,191000.0
2015-03-20 13:40:00,30.75,30.76,30.75,30.75,86500.0,26.235,26.2435,26.235,26.235,86500.0
2015-03-20 13:50:00,30.75,30.76,30.75,30.76,17500.0,26.235,26.2435,26.235,26.2435,17500.0
2015-03-20 14:00:00,30.76,30.77,30.76,30.76,99000.0,26.2435,26.252,26.2435,26.2435,99000.0
2015-03-20 14:10:00,30.76,30.76,30.75,30.76,51000.0,26.2435,26.2435,26.235,26.2435,51000.0
2015-03-20 14:20:00,30.76,30.76,30.73,30.75,71500.0,26.2435,26.2435,26.2179,26.235,71500.0
2015-03-20 14:30:00,30.75,30.77,30.75,30.76,61000.0,26.235,26.252,26.235,26.2435,61000.0
2015-03-20 14:40:00,30.76,30.76,30.74,30.75,20500.0,26.2435,26.2435,26.2264,26.235,20500.0
2015-03-20 14:50:00,30.75,30.76,30.75,30.75,36500.0,26.235,26.2435,26.235,26.235,36500.0
2015-03-20 15:00:00,30.76,30.76,30.75,30.75,43000.0,26.2435,26.2435,26.235,26.235,43000.0
2015-03-20 15:10:00,30.75,30.75,30.72,30.72,39000.0,26.235,26.235,26.2094,26.2094,39000.0
2015-03-20 15:20:00,30.72,30.74,30.71,30.74,45000.0,26.2094,26.2264,26.2008,26.2264,45000.0
2015-03-20 15:30:00,30.74,30.78,30.74,30.78,73000.0,26.2264,26.2605,26.2264,26.2605,73000.0
2015-03-20 15:40:00,30.78,30.81,30.77,30.81,102000.0,26.2605,26.2861,26.252,26.2861,102000.0
2015-03-20 15:50:00,30.81,30.83,30.78,30.78,546500.0,26.2861,26.3032,26.2605,26.2605,546500.0
2015-03-23 09:30:00,30.79,30.82,30.79,30.82,154500.0,26.2691,26.2947,26.2691,26.2947,154500.0
2015-03-23 09:40:00,30.82,30.84,30.8,30.8,47000.0,26.2947,26.3117,26.2776,26.2776,47000.0
2015-03-23 09:50:00,30.8,30.8,30.78,30.79,74500.0,26.2776,26.2776,26.2605,26.2691,74500.0
2015-03-23 10:00:00,30.79,30.82,30.79,30.82,18000.0,26.2691,26.2947,26.2691,26.2947,18000.0
2015-03-23 10:10:00,30.82,30.85,30.82,30.84,49500.0,26.2947,26.3203,26.2947,26.3117,49500.0
2015-03-23 10:20:00,30.83,30.84,30.82,30.82,20500.0,26.3032,26.3117,26.2947,26.2947,20500.0
2015-03-23 10:30:00,30.81,30.82,30.8,30.82,22500.0,26.2861,26.2947,26.2776,26.2947,22500.0
2015-03-23 10:40:00,30.82,30.83,30.81,30.82,27000.0,26.2947,26.3032,26.2861,26.2947,27000.0
2015-03-23 10:50:00,30.82,30.84,30.82,30.83,59000.0,26.2947,26.3117,26.2947,26.3032,59000.0
2015-03-23 11:00:00,30.83,30.84,30.82,30.83,23500.0,26.3032,26.3117,26.2947,26.3032,23500.0
2015-03-23 11:10:00,30.83,30.85,30.83,30.83,87000.0,26.3032,26.3203,26.3032,26.3032,87000.0
2015-03-23 11:20:00,30.83,30.84,30.8,30.8,67500.0,26.3032,26.3117,26.2776,26.2776,67500.0
2015-03-23 11:30:00,30.81,30.82,30.8,30.81,22500.0,26.2861,26.2947,26.2776,26.2861,22500.0
2015-03-23 11:40:00,30.82,30.82,30.8,30.81,76500.0,26.2947,26.2947,26.2776,26.2861,76500.0
2015-03-23 11:50:00,30.81,30.81,30.79,30.81,29000.0,26.2861,26.2861,26.2691,26.2861,29000.0
2015-03-23 12:00:00,30.81,30.81,30.8,30.8,72000.0,26.2861,26.2861,26.2776,26.2776,72000.0
2015-03-23 12:10:00,30.81,30.81,30.79,30.79,90000.0,26.2861,26.2861,26.2691,26.2691,90000.0
2015-03-23 12:20:00,30.8,30.81,30.8,30.8,62500.0,26.2776,26.2861,26.2776,26.2776,62500.0
2015-03-23 12:30:00,30.8,30.82,30.8,30.82,80000.0,26.2776,26.2947,26.2776,26.2947,80000.0
2015-03-23 12:40:00,30.83,30.84,30.81,30.82,85500.0,26.3032,26.3117,26.2861,26.2947,85500.0
2015-03-23 12:50:00,30.81,30.82,30.81,30.81,54000.0,26.2861,26.2947,26.2861,26.2861,54000.0
2015-03-23 13:00:00,30.82,30.82,30.81,30.81,101500.0,26.2947,26.2947,26.2861,26.2861,101500.0
2015-03-23 13:10:00,30.82,30.83,30.81,30.83,69000.0,26.2947,26.3032,26.2861,26.3032,69000.0
2015-03-23 13:20:00,30.83,30.83,30.82,30.82,157500.0,26.3032,26.3032,26.2947,26.2947,157500.0
2015-03-23 13:30:00,30.81,30.82,30.81,30.82,59500.0,26.2861,26.2947,26.2861,26.2947,59500.0
2015-03-23 13:40:00,30.82,30.83,30.81,30.81,76500.0,26.2947,26.3032,26.2861,26.2861,76500.0
2015-03-23 13:50:00,30.81,30.82,30.81,30.82,117500.0,26.2861,26.2947,26.2861,26.2947,117500.0
2015-03-23 14:00:00,30.82,30.84,30.82,30.84,114500.0,26.2947,26.3117,26.2947,26.3117,114500.0
2015-03-23 14:10:00,30.84,30.85,30.84,30.84,120500.0,26.3117,26.3203,26.3117,26.3117,120500.0
2015-03-23 14:20:00,30.84,30.85,30.83,30.85,67500.0,26.3117,26.3203,26.3032,26.3203,67500.0
2015-03-23 14:30:00,30.84,30.84,30.82,30.83,503000.0,26.3117,26.3117,26.2947,26.3032,503000.0
2015-03-23 14:40:00,30.83,30.84,30.82,30.82,50500.0,26.3032,26.3117,26.2947,26.2947,50500.0
2015-03-23 14:50:00,30.82,30.83,30.82,30.82,111000.0,26.2947,26.3032,26.2947,26.2947,111000.0
2015-03-23 15:00:00,30.82,30.83,30.81,30.82,170500.0,26.2947,26.3032,26.2861,26.2947,170500.0
2015-03-23 15:10:00,30.82,30.82,30.8,30.8,97500.0,26.2947,26.2947,26.2776,26.2776,97500.0
2015-03-23 15:20:00,30.8,30.82,30.8,30.81,134000.0,26.2776,26.2947,26.2776,26.2861,134000.0
2015-03-23 15:30:00,30.81,30.81,30.8,30.81,132500.0,26.2861,26.2861,26.2776,26.2861,132500.0
2015-03-23 15:40:00,30.82,30.82,30.79,30.8,178000.0,26.2947,26.2947,26.2691,26.2776,178000.0
2015-03-23 15:50:00,30.79,30.79,30.74,30.75,278500.0,26.2691,26.2691,26.2264,26.235,278500.0
2015-03-24 09:30:00,30.74,30.75,30.66,30.68,126000.0,26.2264,26.235,26.1582,26.1752,126000.0
2015-03-24 09:40:00,30.65,30.67,30.63,30.66,19500.0,26.1496,26.1667,26.1326,26.1582,19500.0
2015-03-24 09:50:00,30.69,30.7,30.67,30.69,44500.0,26.1838,26.1923,26.1667,26.1838,44500.0
2015-03-24 10:00:00,30.7,30.75,30.7,30.74,30000.0,26.1923,26.235,26.1923,26.2264,30000.0
2015-03-24 10:10:00,30.72,30.74,30.72,30.73,17500.0,26.2094,26.2264,26.2094,26.2179,17500.0
2015-03-24 10:20:00,30.71,30.72,30.68,30.7,694000.0,26.2008,26.2094,26.1752,26.1923,694000.0
2015-03-24 10:30:00,30.7,30.7,30.68,30.69,34000.0,26.1923,26.1923,26.1752,26.1838,34000.0
2015-03-24 10:40:00,30.69,30.7,30.67,30.67,43000.0,26.1838,26.1923,26.1667,26.1667,43000.0
2015-03-24 10:50:00,30.67,30.7,30.67,30.7,45000.0,26.1667,26.1923,26.1667,26.1923,45000.0
2015-03-24 11:00:00,30.7,30.73,30.68,30.72,36500.0,26.1923,26.2179,26.1752,26.2094,36500.0
2015-03-24 11:10:00,30.72,30.74,30.71,30.74,64500.0,26.2094,26.2264,26.2008,26.2264,64500.0
2015-03-24 11:20:00,30.74,30.75,30.72,30.72,40500.0,26.2264,26.235,26.2094,26.2094,40500.0
2015-03-24 11:30:00,30.73,30.73,30.71,30.71,24000.0,26.2179,26.2179,26.2008,26.2008,24000.0
2015-03-24 11:40:00,30.72,30.72,30.7,30.72,57500.0,26.2094,26.2094,26.1923,26.2094,57500.0
2015-03-24 11:50:00,30.72,30.74,30.72,30.73,18500.0,26.2094,26.2264,26.2094,26.2179,18500.0
2015-03-24 12:00:00,30.71,30.73,30.71,30.72,18500.0,26.2008,26.2179,26.2008,26.2094,18500.0
2015-03-24 12:10:00,30.72,30.73,30.72,30.72,44000.0,26.2094,26.2179,26.2094,26.2094,44000.0
2015-03-24 12:20:00,30.73,30.73,30.7,30.7,18000.0,26.2179,26.2179,26.1923,26.1923,18000.0
2015-03-24 12:30:00,30.69,30.7,30.65,30.66,39500.0,26.1838,26.1923,26.1496,26.1582,39500.0
2015-03-24 12:40:00,30.66,30.68,30.66,30.66,9500.0,26.1582,26.1752,26.1582,26.1582,9500.0
2015-03-24 12:50:00,30.65,30.67,30.65,30.66,99500.0,26.1496,26.1667,26.1496,26.1582,99500.0
2015-03-24 13:00:00,30.65,30.67,30.65,30.67,42000.0,26.1496,26.1667,26.1496,26.1667,42000.0
2015-03-24 13:10:00,30.66,30.67,30.65,30.66,27500.0,26.1582,26.1667,26.1496,26.1582,27500.0
2015-03-24 13:20:00,30.66,30.66,30.61,30.61,28500.0,26.1582,26.1582,26.1155,26.1155,28500.0
2015-03-24 13:30:00,30.62,30.63,30.61,30.62,62500.0,26.124,26.1326,26.1155,26.124,62500.0
2015-03-24 13:40:00,30.63,30.65,30.63,30.64,31500.0,26.1326,26.1496,26.1326,26.1411,31500.0
2015-03-24 13:50:00,30.64,30.66,30.64,30.66,25000.0,26.1411,26.1582,26.1411,26.1582,25000.0
2015-03-24 14:00:00,30.65,30.65,30.63,30.65,437500.0,26.1496,26.1496,26.1326,26.1496,437500.0
2015-03-24 14:10:00,30.65,30.66,30.62,30.62,84000.0,26.1496,26.1582,26.124,26.124,84000.0
2015-03-24 14:20:00,30.62,30.63,30.62,30.63,73000.0,26.124,26.1326,26.124,26.1326,73000.0
2015-03-24 14:30:00,30.62,30.63,30.6,30.62,89500.0,26.124,26.1326,26.107,26.124,89500.0
2015-03-24 14:40:00,30.63,30.65,30.62,30.64,189500.0,26.1326,26.1496,26.124,26.1411,189500.0
2015-03-24 14:50:00,30.64,30.64,30.63,30.64,37500.0,26.1411,26.1411,26.1326,26.1411,37500.0
2015-03-24 15:00:00,30.64,30.69,30.64,30.69,185000.0,26.1411,26.1838,26.1411,26.1838,185000.0
2015-03-24 15:10:00,30.69,30.69,30.68,30.68,90000.0,26.1838,26.1838,26.1752,26.1752,90000.0
2015-03-24 15:20:00,30.68,30.68,30.63,30.63,476000.0,26.1752,26.1752,26.1326,26.1326,476000.0
2015-03-24 15:30:00,30.63,30.66,30.63,30.65,234000.0,26.1326,26.1582,26.1326,26.1496,234000.0
2015-03-24 15:40:00,30.65,30.66,30.62,30.63,264000.0,26.1496,26.1582,26.124,26.1326,264000.0
2015-03-24 15:50:00,30.63,30.63,30.61,30.62,969500.0,26.1326,26.1326,26.1155,26.124,969500.0
2015-03-25 09:30:00,30.56,30.6,30.51,30.51,236000.0,26.1565,26.1907,26.1137,26.1137,236000.0
2015-03-25 09:40:00,30.5,30.52,30.44,30.45,85500.0,26.1051,26.1222,26.0537,26.0623,85500.0
2015-03-25 09:50:00,30.47,30.5,30.47,30.48,31000.0,26.0794,26.1051,26.0794,26.088,31000.0
2015-03-25 10:00:00,30.48,30.52,30.47,30.51,161500.0,26.088,26.1222,26.0794,26.1137,161500.0
2015-03-25 10:10:00,30.51,30.52,30.5,30.52,287500.0,26.1137,26.1222,26.1051,26.1222,287500.0
2015-03-25 10:20:00,30.52,30.54,30.52,30.52,34500.0,26.1222,26.1393,26.1222,26.1222,34500.0
2015-03-25 10:30:00,30.52,30.52,30.48,30.48,29000.0,26.1222,26.1222,26.088,26.088,29000.0
2015-03-25 10:40:00,30.48,30.48,30.44,30.46,38000.0,26.088,26.088,26.0537,26.0709,38000.0
2015-03-25 10:50:00,30.46,30.48,30.46,30.48,65500.0,26.0709,26.088,26.0709,26.088,65500.0
2015-03-25 11:00:00,30.49,30.5,30.45,30.45,45000.0,26.0965,26.1051,26.0623,26.0623,45000.0
2015-03-25 11:10:00,30.45,30.45,30.41,30.42,41500.0,26.0623,26.0623,26.0281,26.0366,41500.0
2015-03-25 11:20:00,30.4,30.42,30.4,30.41,28000.0,26.0195,26.0366,26.0195,26.0281,28000.0
2015-03-25 11:30:00,30.41,30.41,30.31,30.31,97500.0,26.0281,26.0281,25.9425,25.9425,97500.0
2015-03-25 11:40:00,30.31,30.31,30.27,30.3,109500.0,25.9425,25.9425,25.9082,25.9339,109500.0
2015-03-25 11:50:00,30.29,30.3,30.26,30.27,30000.0,25.9254,25.9339,25.8997,25.9082,30000.0
2015-03-25 12:00:00,30.27,30.28,30.24,30.24,36500.0,25.9082,25.9168,25.8826,25.8826,36500.0
2015-03-25 12:10:00,30.26,30.27,30.24,30.25,27000.0,25.8997,25.9082,25.8826,25.8911,27000.0
2015-03-25 12:20:00,30.25,30.25,30.2,30.22,137500.0,25.8911,25.8911,25.8483,25.8654,137500.0
2015-03-25 12:30:00,30.21,30.21,30.2,30.2,31500.0,25.8569,25.8569,25.8483,25.8483,31500.0
2015-03-25 12:40:00,30.21,30.21,30.16,30.17,65500.0,25.8569,25.8569,25.8141,25.8227,65500.0
2015-03-25 12:50:00,30.17,30.22,30.17,30.22,231000.0,25.8227,25.8654,25.8227,25.8654,231000.0
2015-03-25 13:00:00,30.21,30.22,30.19,30.2,44500.0,25.8569,25.8654,25.8398,25.8483,44500.0
2015-03-25 13:10:00,30.19,30.19,30.14,30.15,43500.0,25.8398,25.8398,25.797,25.8055,43500.0
2015-03-25 13:20:00,30.16,30.19,30.13,30.19,46500.0,25.8141,25.8398,25.7884,25.8398,46500.0
2015-03-25 13:30:00,30.19,30.19,30.16,30.18,81500.0,25.8398,25.8398,25.8141,25.8312,81500.0
2015-03-25 13:40:00,30.19,30.21,30.19,30.21,64500.0,25.8398,25.8569,25.8398,25.8569,64500.0
2015-03-25 13:50:00,30.21,30.21,30.18,30.19,45000.0,25.8569,25.8569,25.8312,25.8398,45000.0
2015-03-25 14:00:00,30.18,30.2,30.17,30.17,70500.0,25.8312,25.8483,25.8227,25.8227,70500.0
2015-03-25 14:10:00,30.17,30.18,30.15,30.17,80000.0,25.8227,25.8312,25.8055,25.8227,80000.0
2015-03-25 14:20:00,30.17,30.18,30.16,30.18,148000.0,25.8227,25.8312,25.8141,25.8312,148000.0
2015-03-25 14:30:00,30.18,30.18,30.16,30.17,44000.0,25.8312,25.8312,25.8141,25.8227,44000.0
2015-03-25 14:40:00,30.17,30.17,30.15,30.16,215000.0,25.8227,25.8227,25.8055,25.8141,215000.0
2015-03-25 14:50:00,30.16,30.18,30.16,30.16,28000.0,25.8141,25.8312,25.8141,25.8141,28000.0
2015-03-25 15:00:00,30.16,30.16,30.1,30.11,39000.0,25.8141,25.8141,25.7627,25.7713,39000.0
2015-03-25 15:10:00,30.1,30.13,30.1,30.11,98000.0,25.7627,25.7884,25.7627,25.7713,98000.0
2015-03-25 15:20:00,30.11,30.12,30.08,30.08,176500.0,25.7713,25.7799,25.7456,25.7456,176500.0
2015-03-25 15:30:00,30.08,30.09,30.06,30.08,115000.0,25.7456,25.7542,25.7285,25.7456,115000.0
2015-03-25 15:40:00,30.08,30.09,30.02,30.03,114000.0,25.7456,25.7542,25.6943,25.7028,114000.0
2015-03-25 15:50:00,30.02,30.05,30.01,30.01,718500.0,25.6943,25.7199,25.6857,25.6857,718500.0
2015-03-26 09:30:00,29.87,29.93,29.86,29.91,596500.0,25.5659,25.6172,25.5573,25.6001,596500.0
2015-03-26 09:40:00,29.91,29.94,29.9,29.94,1228000.0,25.6001,25.6258,25.5916,25.6258,1228000.0
2015-03-26 09:50:00,29.94,29.95,29.87,29.87,117500.0,25.6258,25.6344,25.5659,25.5659,117500.0
2015-03-26 10:00:00,29.88,29.9,29.84,29.84,373500.0,25.5744,25.5916,25.5402,25.5402,373500.0
2015-03-26 10:10:00,29.83,29.84,29.78,29.79,74000.0,25.5316,25.5402,25.4888,25.4974,74000.0
2015-03-26 10:20:00,29.79,29.85,29.79,29.83,942500.0,25.4974,25.5488,25.4974,25.5316,942500.0
2015-03-26 10:30:00,29.82,29.89,29.82,29.87,117500.0,25.5231,25.583,25.5231,25.5659,117500.0
2015-03-26 10:40:00,29.85,29.92,29.85,29.88,91000.0,25.5488,25.6087,25.5488,25.5744,91000.0
2015-03-26 10:50:00,29.89,29.9,29.87,29.9,64500.0,25.583,25.5916,25.5659,25.5916,64500.0
2015-03-26 11:00:00,29.91,29.91,29.88,29.89,25500.0,25.6001,25.6001,25.5744,25.583,25500.0
2015-03-26 11:10:00,29.89,29.89,29.84,29.84,35500.0,25.583,25.583,25.5402,25.5402,35500.0
2015-03-26 11:20:00,29.84,29.89,29.84,29.88,29000.0,25.5402,25.583,25.5402,25.5744,29000.0
2015-03-26 11:30:00,29.87,29.92,29.87,29.92,30500.0,25.5659,25.6087,25.5659,25.6087,30500.0
2015-03-26 11:40:00,29.94,29.94,29.91,29.92,37000.0,25.6258,25.6258,25.6001,25.6087,37000.0
2015-03-26 11:50:00,29.92,29.98,29.91,29.98,57000.0,25.6087,25.66,25.6001,25.66,57000.0
2015-03-26 12:00:00,29.98,29.98,29.93,29.94,54500.0,25.66,25.66,25.6172,25.6258,54500.0
2015-03-26 12:10:00,29.94,29.96,29.94,29.95,24000.0,25.6258,25.6429,25.6258,25.6344,24000.0
2015-03-26 12:20:00,29.94,29.94,29.91,29.91,41000.0,25.6258,25.6258,25.6001,25.6001,41000.0
2015-03-26 12:30:00,29.92,29.92,29.9,29.92,23500.0,25.6087,25.6087,25.5916,25.6087,23500.0
2015-03-26 12:40:00,29.91,29.94,29.91,29.94,14500.0,25.6001,25.6258,25.6001,25.6258,14500.0
2015-03-26 12:50:00,29.94,29.98,29.94,29.97,43500.0,25.6258,25.66,25.6258,25.6515,43500.0
2015-03-26 13:00:00,29.97,29.98,29.95,29.96,21500.0,25.6515,25.66,25.6344,25.6429,21500.0
2015-03-26 13:10:00,29.96,29.97,29.92,29.93,42000.0,25.6429,25.6515,25.6087,25.6172,42000.0
2015-03-26 13:20:00,29.94,29.96,29.92,29.96,20000.0,25.6258,25.6429,25.6087,25.6429,20000.0
2015-03-26 13:30:00,29.96,29.98,29.94,29.97,57000.0,25.6429,25.66,25.6258,25.6515,57000.0
2015-03-26 13:40:00,29.98,30.04,29.98,30.02,84500.0,25.66,25.7114,25.66,25.6943,84500.0
2015-03-26 13:50:00,30.02,30.05,30.01,30.04,96000.0,25.6943,25.7199,25.6857,25.7114,96000.0
2015-03-26 14:00:00,30.04,30.04,30.0,30.01,42000.0,25.7114,25.7114,25.6771,25.6857,42000.0
2015-03-26 14:10:00,30.01,30.02,29.98,30.01,145000.0,25.6857,25.6943,25.66,25.6857,145000.0
2015-03-26 14:20:00,30.01,30.02,29.98,29.98,18500.0,25.6857,25.6943,25.66,25.66,18500.0
2015-03-26 14:30:00,29.97,29.99,29.96,29.99,31500.0,25.6515,25.6686,25.6429,25.6686,31500.0
2015-03-26 14:40:00,29.98,30.0,29.96,29.96,59000.0,25.66,25.6771,25.6429,25.6429,59000.0
2015-03-26 14:50:00,29.96,29.97,29.93,29.93,101000.0,25.6429,25.6515,25.6172,25.6172,101000.0
2015-03-26 15:00:00,29.93,29.95,29.92,29.95,93000.0,25.6172,25.6344,25.6087,25.6344,93000.0
2015-03-26 15:10:00,29.95,29.95,29.92,29.92,47000.0,25.6344,25.6344,25.6087,25.6087,47000.0
2015-03-26 15:20:00,29.93,29.95,29.92,29.94,130000.0,25.6172,25.6344,25.6087,25.6258,130000.0
2015-03-26 15:30:00,29.94,29.99,29.93,29.96,66500.0,25.6258,25.6686,25.6172,25.6429,66500.0
2015-03-26 15:40:00,29.96,29.97,29.93,29.96,154500.0,25.6429,25.6515,25.6172,25.6429,154500.0
2015-03-26 15:50:00,29.95,29.97,29.94,29.95,227000.0,25.6344,25.6515,25.6258,25.6344,227000.0
2015-03-27 09:30:00,29.94,29.99,29.94,29.95,98500.0,25.6258,25.6686,25.6258,25.6344,98500.0
2015-03-27 09:40:00,29.94,29.98,29.94,29.98,13500.0,25.6258,25.66,25.6258,25.66,13500.0
2015-03-27 09:50:00,29.97,30.01,29.96,30.01,88500.0,25.6515,25.6857,25.6429,25.6857,88500.0
2015-03-27 10:00:00,30.02,30.04,29.99,29.99,29000.0,25.6943,25.7114,25.6686,25.6686,29000.0
2015-03-27 10:10:00,29.99,29.99,29.89,29.9,41000.0,25.6686,25.6686,25.583,25.5916,41000.0
2015-03-27 10:20:00,29.93,29.96,29.91,29.95,31500.0,25.6172,25.6429,25.6001,25.6344,31500.0
2015-03-27 10:30:00,29.94,29.97,29.91,29.97,34000.0,25.6258,25.6515,25.6001,25.6515,34000.0
2015-03-27 10:40:00,29.97,29.98,29.97,29.98,35500.0,25.6515,25.66,25.6515,25.66,35500.0
2015-03-27 10:50:00,29.97,29.99,29.97,29.99,46500.0,25.6515,25.6686,25.6515,25.6686,46500.0
2015-03-27 11:00:00,29.99,30.0,29.99,29.99,39500.0,25.6686,25.6771,25.6686,25.6686,39500.0
2015-03-27 11:10:00,29.99,30.01,29.97,29.97,80500.0,25.6686,25.6857,25.6515,25.6515,80500.0
2015-03-27 11:20:00,29.97,29.98,29.94,29.94,103000.0,25.6515,25.66,25.6258,25.6258,103000.0
2015-03-27 11:30:00,29.95,29.97,29.94,29.96,45500.0,25.6344,25.6515,25.6258,25.6429,45500.0
2015-03-27 11:40:00,29.97,29.98,29.95,29.97,31000.0,25.6515,25.66,25.6344,25.6515,31000.0
2015-03-27 11:50:00,29.97,29.98,29.92,29.96,22000.0,25.6515,25.66,25.6087,25.6429,22000.0
2015-03-27 12:00:00,29.96,29.98,29.95,29.98,77500.0,25.6429,25.66,25.6344,25.66,77500.0
2015-03-27 12:10:00,29.98,29.98,29.96,29.96,39000.0,25.66,25.66,25.6429,25.6429,39000.0
2015-03-27 12:20:00,29.96,29.98,29.95,29.95,14500.0,25.6429,25.66,25.6344,25.6344,14500.0
2015-03-27 12:30:00,29.98,30.0,29.97,29.98,22500.0,25.66,25.6771,25.6515,25.66,22500.0
2015-03-27 12:40:00,29.99,30.0,29.98,29.98,41500.0,25.6686,25.6771,25.66,25.66,41500.0
2015-03-27 12:50:00,29.98,30.02,29.98,30.02,52000.0,25.66,25.6943,25.66,25.6943,52000.0
2015-03-27 13:00:00,30.01,30.02,29.99,29.99,20500.0,25.6857,25.6943,25.6686,25.6686,20500.0
2015-03-27 13:10:00,29.99,30.0,29.98,29.99,12500.0,25.6686,25.6771,25.66,25.6686,12500.0
2015-03-27 13:20:00,29.99,30.01,29.99,30.01,43500.0,25.6686,25.6857,25.6686,25.6857,43500.0
2015-03-27 13:30:00,30.0,30.02,30.0,30.01,24000.0,25.6771,25.6943,25.6771,25.6857,24000.0
2015-03-27 13:40:00,30.01,30.02,29.99,29.99,23000.0,25.6857,25.6943,25.6686,25.6686,23000.0
2015-03-27 13:50:00,29.99,30.02,29.99,30.02,54500.0,25.6686,25.6943,25.6686,25.6943,54500.0
2015-03-27 14:00:00,30.02,30.03,30.01,30.02,40000.0,25.6943,25.7028,25.6857,25.6943,40000.0
2015-03-27 14:10:00,30.02,30.03,30.0,30.01,32500.0,25.6943,25.7028,25.6771,25.6857,32500.0
2015-03-27 14:20:00,30.01,30.04,30.0,30.02,343500.0,25.6857,25.7114,25.6771,25.6943,343500.0
2015-03-27 14:30:00,30.03,30.03,30.01,30.01,307500.0,25.7028,25.7028,25.6857,25.6857,307500.0
2015-03-27 14:40:00,30.01,30.03,30.01,30.02,129500.0,25.6857,25.7028,25.6857,25.6943,129500.0
2015-03-27 14:50:00,30.02,30.03,30.02,30.03,41000.0,25.6943,25.7028,25.6943,25.7028,41000.0
2015-03-27 15:00:00,30.04,30.06,30.03,30.04,140500.0,25.7114,25.7285,25.7028,25.7114,140500.0
2015-03-27 15:10:00,30.04,30.05,30.03,30.03,47500.0,25.7114,25.7199,25.7028,25.7028,47500.0
2015-03-27 15:20:00,30.03,30.05,30.03,30.04,65000.0,25.7028,25.7199,25.7028,25.7114,65000.0
2015-03-27 15:30:00,30.04,30.09,30.03,30.09,70000.0,25.7114,25.7542,25.7028,25.7542,70000.0
2015-03-27 15:40:00,30.09,30.1,30.05,30.06,82500.0,25.7542,25.7627,25.7199,25.7285,82500.0
2015-03-27 15:50:00,30.07,30.1,30.07,30.08,114000.0,25.7371,25.7627,25.7371,25.7456,114000.0
2015-03-30 09:30:00,30.26,30.33,30.25,30.32,136000.0,25.8997,25.9596,25.8911,25.951,136000.0
2015-03-30 09:40:00,30.32,30.38,30.31,30.36,81500.0,25.951,26.0024,25.9425,25.9853,81500.0
2015-03-30 09:50:00,30.39,30.39,30.36,30.38,76500.0,26.011,26.011,25.9853,26.0024,76500.0
2015-03-30 10:00:00,30.39,30.42,30.37,30.38,55000.0,26.011,26.0366,25.9938,26.0024,55000.0
2015-03-30 10:10:00,30.38,30.39,30.36,30.37,33500.0,26.0024,26.011,25.9853,25.9938,33500.0
2015-03-30 10:20:00,30.37,30.37,30.34,30.36,165500.0,25.9938,25.9938,25.9682,25.9853,165500.0
2015-03-30 10:30:00,30.36,30.39,30.34,30.36,76500.0,25.9853,26.011,25.9682,25.9853,76500.0
2015-03-30 10:40:00,30.35,30.37,30.34,30.37,66500.0,25.9767,25.9938,25.9682,25.9938,66500.0
2015-03-30 10:50:00,30.37,30.39,30.37,30.39,77000.0,25.9938,26.011,25.9938,26.011,77000.0
2015-03-30 11:00:00,30.38,30.39,30.36,30.37,54000.0,26.0024,26.011,25.9853,25.9938,54000.0
2015-03-30 11:10:00,30.36,30.39,30.36,30.38,121000.0,25.9853,26.011,25.9853,26.0024,121000.0
2015-03-30 11:20:00,30.38,30.39,30.37,30.39,90000.0,26.0024,26.011,25.9938,26.011,90000.0
2015-03-30 11:30:00,30.38,30.38,30.37,30.38,54500.0,26.0024,26.0024,25.9938,26.0024,54500.0
2015-03-30 11:40:00,30.38,30.39,30.37,30.39,100500.0,26.0024,26.011,25.9938,26.011,100500.0
2015-03-30 11:50:00,30.39,30.39,30.38,30.39,70500.0,26.011,26.011,26.0024,26.011,70500.0
2015-03-30 12:00:00,30.39,30.4,30.39,30.39,100000.0,26.011,26.0195,26.011,26.011,100000.0
2015-03-30 12:10:00,30.39,30.44,30.39,30.43,105000.0,26.011,26.0537,26.011,26.0452,105000.0
2015-03-30 12:20:00,30.44,30.44,30.42,30.43,41500.0,26.0537,26.0537,26.0366,26.0452,41500.0
2015-03-30 12:30:00,30.43,30.44,30.42,30.44,98500.0,26.0452,26.0537,26.0366,26.0537,98500.0
2015-03-30 12:40:00,30.44,30.46,30.44,30.46,134000.0,26.0537,26.0709,26.0537,26.0709,134000.0
2015-03-30 12:50:00,30.46,30.48,30.46,30.47,117500.0,26.0709,26.088,26.0709,26.0794,117500.0
2015-03-30 13:00:00,30.47,30.5,30.47,30.5,127500.0,26.0794,26.1051,26.0794,26.1051,127500.0
2015-03-30 13:10:00,30.5,30.5,30.48,30.49,88000.0,26.1051,26.1051,26.088,26.0965,88000.0
2015-03-30 13:20:00,30.49,30.51,30.49,30.51,112500.0,26.0965,26.1137,26.0965,26.1137,112500.0
2015-03-30 13:30:00,30.51,30.53,30.51,30.51,169000.0,26.1137,26.1308,26.1137,26.1137,169000.0
2015-03-30 13:40:00,30.51,30.51,30.5,30.5,280000.0,26.1137,26.1137,26.1051,26.1051,280000.0
2015-03-30 13:50:00,30.5,30.51,30.49,30.51,124500.0,26.1051,26.1137,26.0965,26.1137,124500.0
2015-03-30 14:00:00,30.51,30.53,30.51,30.51,324500.0,26.1137,26.1308,26.1137,26.1137,324500.0
2015-03-30 14:10:00,30.51,30.54,30.51,30.52,234000.0,26.1137,26.1393,26.1137,26.1222,234000.0
2015-03-30 14:20:00,30.52,30.53,30.51,30.52,189000.0,26.1222,26.1308,26.1137,26.1222,189000.0
2015-03-30 14:30:00,30.52,30.54,30.52,30.53,199000.0,26.1222,26.1393,26.1222,26.1308,199000.0
2015-03-30 14:40:00,30.53,30.54,30.52,30.54,293000.0,26.1308,26.1393,26.1222,26.1393,293000.0
2015-03-30 14:50:00,30.54,30.55,30.53,30.55,203000.0,26.1393,26.1479,26.1308,26.1479,203000.0
2015-03-30 15:00:00,30.55,30.55,30.53,30.53,398000.0,26.1479,26.1479,26.1308,26.1308,398000.0
2015-03-30 15:10:00,30.53,30.54,30.52,30.54,216500.0,26.1308,26.1393,26.1222,26.1393,216500.0
2015-03-30 15:20:00,30.53,30.53,30.5,30.51,228000.0,26.1308,26.1308,26.1051,26.1137,228000.0
2015-03-30 15:30:00,30.51,30.53,30.5,30.53,321500.0,26.1137,26.1308,26.1051,26.1308,321500.0
2015-03-30 15:40:00,30.53,30.54,30.52,30.52,334500.0,26.1308,26.1393,26.1222,26.1222,334500.0
2015-03-30 15:50:00,30.52,30.53,30.5,30.5,804000.0,26.1222,26.1308,26.1051,26.1051,804000.0
2015-03-31 09:30:00,30.39,30.4,30.32,30.39,257000.0,26.011,26.0195,25.951,26.011,257000.0
2015-03-31 09:40:00,30.42,30.42,30.36,30.39,983000.0,26.0366,26.0366,25.9853,26.011,983000.0
2015-03-31 09:50:00,30.39,30.42,30.36,30.42,117500.0,26.011,26.0366,25.9853,26.0366,117500.0
2015-03-31 10:00:00,30.42,30.44,30.41,30.42,82500.0,26.0366,26.0537,26.0281,26.0366,82500.0
2015-03-31 10:10:00,30.44,30.45,30.41,30.43,59500.0,26.0537,26.0623,26.0281,26.0452,59500.0
2015-03-31 10:20:00,30.43,30.45,30.42,30.43,93500.0,26.0452,26.0623,26.0366,26.0452,93500.0
2015-03-31 10:30:00,30.43,30.45,30.43,30.43,59000.0,26.0452,26.0623,26.0452,26.0452,59000.0
2015-03-31 10:40:00,30.43,30.45,30.43,30.44,56000.0,26.0452,26.0623,26.0452,26.0537,56000.0
2015-03-31 10:50:00,30.44,30.45,30.42,30.43,82000.0,26.0537,26.0623,26.0366,26.0452,82000.0
2015-03-31 11:00:00,30.42,30.47,30.42,30.46,110000.0,26.0366,26.0794,26.0366,26.0709,110000.0
2015-03-31 11:10:00,30.47,30.49,30.47,30.48,136000.0,26.0794,26.0965,26.0794,26.088,136000.0
2015-03-31 11:20:00,30.48,30.48,30.45,30.45,71000.0,26.088,26.088,26.0623,26.0623,71000.0
2015-03-31 11:30:00,30.44,30.44,30.41,30.42,181500.0,26.0537,26.0537,26.0281,26.0366,181500.0
2015-03-31 11:40:00,30.41,30.41,30.38,30.4,33500.0,26.0281,26.0281,26.0024,26.0195,33500.0
2015-03-31 11:50:00,30.4,30.41,30.38,30.38,62500.0,26.0195,26.0281,26.0024,26.0024,62500.0
2015-03-31 12:00:00,30.38,30.38,30.36,30.37,88500.0,26.0024,26.0024,25.9853,25.9938,88500.0
2015-03-31 12:10:00,30.37,30.38,30.36,30.37,53000.0,25.9938,26.0024,25.9853,25.9938,53000.0
2015-03-31 12:20:00,30.37,30.4,30.37,30.4,46500.0,25.9938,26.0195,25.9938,26.0195,46500.0
2015-03-31 12:30:00,30.39,30.42,30.39,30.42,45500.0,26.011,26.0366,26.011,26.0366,45500.0
2015-03-31 12:40:00,30.43,30.43,30.42,30.42,38000.0,26.0452,26.0452,26.0366,26.0366,38000.0
2015-03-31 12:50:00,30.42,30.43,30.41,30.43,55000.0,26.0366,26.0452,26.0281,26.0452,55000.0
2015-03-31 13:00:00,30.43,30.44,30.42,30.44,62500.0,26.0452,26.0537,26.0366,26.0537,62500.0
2015-03-31 13:10:00,30.43,30.45,30.42,30.45,47000.0,26.0452,26.0623,26.0366,26.0623,47000.0
2015-03-31 13:20:00,30.45,30.45,30.43,30.43,102000.0,26.0623,26.0623,26.0452,26.0452,102000.0
2015-03-31 13:30:00,30.43,30.46,30.43,30.44,90000.0,26.0452,26.0709,26.0452,26.0537,90000.0
2015-03-31 13:40:00,30.44,30.47,30.42,30.43,261500.0,26.0537,26.0794,26.0366,26.0452,261500.0
2015-03-31 13:50:00,30.43,30.43,30.41,30.42,45500.0,26.0452,26.0452,26.0281,26.0366,45500.0
2015-03-31 14:00:00,30.42,30.44,30.42,30.43,62500.0,26.0366,26.0537,26.0366,26.0452,62500.0
2015-03-31 14:10:00,30.42,30.43,30.42,30.43,32500.0,26.0366,26.0452,26.0366,26.0452,32500.0
2015-03-31 14:20:00,30.42,30.43,30.41,30.42,122500.0,26.0366,26.0452,26.0281,26.0366,122500.0
2015-03-31 14:30:00,30.42,30.43,30.4,30.42,69000.0,26.0366,26.0452,26.0195,26.0366,69000.0
2015-03-31 14:40:00,30.42,30.43,30.41,30.43,55500.0,26.0366,26.0452,26.0281,26.0452,55500.0
2015-03-31 14:50:00,30.44,30.44,30.42,30.44,106000.0,26.0537,26.0537,26.0366,26.0537,106000.0
2015-03-31 15:00:00,30.43,30.43,30.37,30.38,78000.0,26.0452,26.0452,25.9938,26.0024,78000.0
2015-03-31 15:10:00,30.38,30.39,30.33,30.33,221000.0,26.0024,26.011,25.9596,25.9596,221000.0
2015-03-31 15:20:00,30.33,30.34,30.31,30.33,65500.0,25.9596,25.9682,25.9425,25.9596,65500.0
2015-03-31 15:30:00,30.33,30.36,30.3,30.36,141000.0,25.9596,25.9853,25.9339,25.9853,141000.0
2015-03-31 15:40:00,30.36,30.4,30.35,30.4,232000.0,25.9853,26.0195,25.9767,26.0195,232000.0
2015-03-31 15:50:00,30.4,30.43,30.38,30.4,420500.0,26.0195,26.0452,26.0024,26.0195,420500.0
2015-04-01 09:30:00,30.4,30.4,30.2,30.2,287000.0,26.0195,26.0195,25.8483,25.8483,287000.0
2015-04-01 09:40:00,30.19,30.2,30.12,30.13,274000.0,25.8398,25.8483,25.7799,25.7884,274000.0
2015-04-01 09:50:00,30.13,30.15,30.09,30.14,173000.0,25.7884,25.8055,25.7542,25.797,173000.0
2015-04-01 10:00:00,30.15,30.17,30.11,30.14,190000.0,25.8055,25.8227,25.7713,25.797,190000.0
2015-04-01 10:10:00,30.15,30.21,30.12,30.2,150000.0,25.8055,25.8569,25.7799,25.8483,150000.0
2015-04-01 10:20:00,30.2,30.23,30.2,30.22,150000.0,25.8483,25.874,25.8483,25.8654,150000.0
2015-04-01 10:30:00,30.23,30.23,30.17,30.19,66500.0,25.874,25.874,25.8227,25.8398,66500.0
2015-04-01 10:40:00,30.19,30.28,30.18,30.28,106500.0,25.8398,25.9168,25.8312,25.9168,106500.0
2015-04-01 10:50:00,30.29,30.33,30.27,30.28,111500.0,25.9254,25.9596,25.9082,25.9168,111500.0
2015-04-01 11:00:00,30.29,30.3,30.27,30.3,261000.0,25.9254,25.9339,25.9082,25.9339,261000.0
2015-04-01 11:10:00,30.31,30.33,30.3,30.32,131500.0,25.9425,25.9596,25.9339,25.951,131500.0
2015-04-01 11:20:00,30.31,30.32,30.26,30.26,99000.0,25.9425,25.951,25.8997,25.8997,99000.0
2015-04-01 11:30:00,30.26,30.28,30.25,30.26,50500.0,25.8997,25.9168,25.8911,25.8997,50500.0
2015-04-01 11:40:00,30.26,30.29,30.25,30.27,185000.0,25.8997,25.9254,25.8911,25.9082,185000.0
2015-04-01 11:50:00,30.28,30.28,30.21,30.22,188500.0,25.9168,25.9168,25.8569,25.8654,188500.0
2015-04-01 12:00:00,30.22,30.24,30.18,30.2,100000.0,25.8654,25.8826,25.8312,25.8483,100000.0
2015-04-01 12:10:00,30.2,30.21,30.14,30.16,111000.0,25.8483,25.8569,25.797,25.8141,111000.0
2015-04-01 12:20:00,30.16,30.18,30.13,30.18,138000.0,25.8141,25.8312,25.7884,25.8312,138000.0
2015-04-01 12:30:00,30.17,30.18,30.15,30.17,195500.0,25.8227,25.8312,25.8055,25.8227,195500.0
2015-04-01 12:40:00,30.17,30.19,30.15,30.17,72000.0,25.8227,25.8398,25.8055,25.8227,72000.0
2015-04-01 12:50:00,30.17,30.21,30.17,30.19,69500.0,25.8227,25.8569,25.8227,25.8398,69500.0
2015-04-01 13:00:00,30.18,30.19,30.16,30.18,116000.0,25.8312,25.8398,25.8141,25.8312,116000.0
2015-04-01 13:10:00,30.18,30.21,30.18,30.2,90500.0,25.8312,25.8569,25.8312,25.8483,90500.0
2015-04-01 13:20:00,30.19,30.21,30.18,30.21,89500.0,25.8398,25.8569,25.8312,25.8569,89500.0
2015-04-01 13:30:00,30.22,30.23,30.21,30.21,89500.0,25.8654,25.874,25.8569,25.8569,89500.0
2015-04-01 13:40:00,30.22,30.27,30.21,30.27,93000.0,25.8654,25.9082,25.8569,25.9082,93000.0
2015-04-01 13:50:00,30.27,30.28,30.25,30.25,87000.0,25.9082,25.9168,25.8911,25.8911,87000.0
2015-04-01 14:00:00,30.25,30.27,30.24,30.26,130000.0,25.8911,25.9082,25.8826,25.8997,130000.0
2015-04-01 14:10:00,30.26,30.26,30.2,30.21,189500.0,25.8997,25.8997,25.8483,25.8569,189500.0
2015-04-01 14:20:00,30.22,30.24,30.21,30.22,723500.0,25.8654,25.8826,25.8569,25.8654,723500.0
2015-04-01 14:30:00,30.22,30.22,30.18,30.19,135000.0,25.8654,25.8654,25.8312,25.8398,135000.0
2015-04-01 14:40:00,30.19,30.22,30.17,30.22,250000.0,25.8398,25.8654,25.8227,25.8654,250000.0
2015-04-01 14:50:00,30.22,30.23,30.21,30.21,104500.0,25.8654,25.874,25.8569,25.8569,104500.0
2015-04-01 15:00:00,30.22,30.22,30.17,30.17,182000.0,25.8654,25.8654,25.8227,25.8227,182000.0
2015-04-01 15:10:00,30.18,30.2,30.17,30.19,718500.0,25.8312,25.8483,25.8227,25.8398,718500.0
2015-04-01 15:20:00,30.19,30.22,30.19,30.21,244000.0,25.8398,25.8654,25.8398,25.8569,244000.0
2015-04-01 15:30:00,30.21,30.27,30.2,30.24,274500.0,25.8569,25.9082,25.8483,25.8826,274500.0
2015-04-01 15:40:00,30.24,30.25,30.2,30.25,346500.0,25.8826,25.8911,25.8483,25.8911,346500.0
2015-04-01 15:50:00,30.25,30.3,30.25,30.3,511500.0,25.8911,25.9339,25.8911,25.9339,511500.0
2015-04-02 09:30:00,30.29,30.38,30.27,30.3,156500.0,25.9254,26.0024,25.9082,25.9339,156500.0
2015-04-02 09:40:00,30.32,30.44,30.32,30.44,99000.0,25.951,26.0537,25.951,26.0537,99000.0
2015-04-02 09:50:00,30.44,30.51,30.44,30.49,85000.0,26.0537,26.1137,26.0537,26.0965,85000.0
2015-04-02 10:00:00,30.5,30.54,30.5,30.51,285000.0,26.1051,26.1393,26.1051,26.1137,285000.0
2015-04-02 10:10:00,30.51,30.51,30.49,30.5,56000.0,26.1137,26.1137,26.0965,26.1051,56000.0
2015-04-02 10:20:00,30.52,30.53,30.47,30.47,95500.0,26.1222,26.1308,26.0794,26.0794,95500.0
2015-04-02 10:30:00,30.48,30.49,30.46,30.48,57000.0,26.088,26.0965,26.0709,26.088,57000.0
2015-04-02 10:40:00,30.48,30.5,30.45,30.47,109500.0,26.088,26.1051,26.0623,26.0794,109500.0
2015-04-02 10:50:00,30.47,30.47,30.46,30.46,41500.0,26.0794,26.0794,26.0709,26.0709,41500.0
2015-04-02 11:00:00,30.46,30.49,30.45,30.47,73500.0,26.0709,26.0965,26.0623,26.0794,73500.0
2015-04-02 11:10:00,30.47,30.47,30.45,30.47,45000.0,26.0794,26.0794,26.0623,26.0794,45000.0
2015-04-02 11:20:00,30.46,30.47,30.45,30.45,170000.0,26.0709,26.0794,26.0623,26.0623,170000.0
2015-04-02 11:30:00,30.45,30.46,30.44,30.45,42500.0,26.0623,26.0709,26.0537,26.0623,42500.0
2015-04-02 11:40:00,30.45,30.45,30.42,30.44,52500.0,26.0623,26.0623,26.0366,26.0537,52500.0
2015-04-02 11:50:00,30.44,30.46,30.4,30.42,88000.0,26.0537,26.0709,26.0195,26.0366,88000.0
2015-04-02 12:00:00,30.41,30.41,30.36,30.37,44000.0,26.0281,26.0281,25.9853,25.9938,44000.0
2015-04-02 12:10:00,30.38,30.4,30.37,30.39,26000.0,26.0024,26.0195,25.9938,26.011,26000.0
2015-04-02 12:20:00,30.4,30.42,30.39,30.4,39000.0,26.0195,26.0366,26.011,26.0195,39000.0
2015-04-02 12:30:00,30.41,30.42,30.4,30.41,56500.0,26.0281,26.0366,26.0195,26.0281,56500.0
2015-04-02 12:40:00,30.42,30.43,30.41,30.41,30000.0,26.0366,26.0452,26.0281,26.0281,30000.0
2015-04-02 12:50:00,30.41,30.42,30.4,30.4,41000.0,26.0281,26.0366,26.0195,26.0195,41000.0
2015-04-02 13:00:00,30.4,30.4,30.38,30.39,51000.0,26.0195,26.0195,26.0024,26.011,51000.0
2015-04-02 13:10:00,30.4,30.44,30.4,30.43,50500.0,26.0195,26.0537,26.0195,26.0452,50500.0
2015-04-02 13:20:00,30.44,30.44,30.42,30.42,29500.0,26.0537,26.0537,26.0366,26.0366,29500.0
2015-04-02 13:30:00,30.42,30.43,30.41,30.41,45500.0,26.0366,26.0452,26.0281,26.0281,45500.0
2015-04-02 13:40:00,30.41,30.41,30.38,30.41,60500.0,26.0281,26.0281,26.0024,26.0281,60500.0
2015-04-02 13:50:00,30.41,30.42,30.4,30.41,138500.0,26.0281,26.0366,26.0195,26.0281,138500.0
2015-04-02 14:00:00,30.4,30.41,30.39,30.4,41000.0,26.0195,26.0281,26.011,26.0195,41000.0
2015-04-02 14:10:00,30.4,30.44,30.4,30.44,80500.0,26.0195,26.0537,26.0195,26.0537,80500.0
2015-04-02 14:20:00,30.44,30.44,30.41,30.41,114500.0,26.0537,26.0537,26.0281,26.0281,114500.0
2015-04-02 14:30:00,30.41,30.42,30.4,30.4,96500.0,26.0281,26.0366,26.0195,26.0195,96500.0
2015-04-02 14:40:00,30.39,30.4,30.35,30.37,84500.0,26.011,26.0195,25.9767,25.9938,84500.0
2015-04-02 14:50:00,30.37,30.38,30.36,30.37,74000.0,25.9938,26.0024,25.9853,25.9938,74000.0
2015-04-02 15:00:00,30.37,30.4,30.37,30.4,86500.0,25.9938,26.0195,25.9938,26.0195,86500.0
2015-04-02 15:10:00,30.4,30.4,30.37,30.37,67500.0,26.0195,26.0195,25.9938,25.9938,67500.0
2015-04-02 15:20:00,30.37,30.39,30.36,30.39,86500.0,25.9938,26.011,25.9853,26.011,86500.0
2015-04-02 15:30:00,30.39,30.41,30.38,30.41,100000.0,26.011,26.0281,26.0024,26.0281,100000.0
2015-04-02 15:40:00,30.4,30.42,30.39,30.42,136000.0,26.0195,26.0366,26.011,26.0366,136000.0
2015-04-02 15:50:00,30.43,30.43,30.4,30.4,312500.0,26.0452,26.0452,26.0195,26.0195,312500.0
2015-04-06 09:30:00,30.26,30.39,30.24,30.38,188500.0,25.8997,26.011,25.8826,26.0024,188500.0
2015-04-06 09:40:00,30.4,30.51,30.4,30.51,70000.0,26.0195,26.1137,26.0195,26.1137,70000.0
2015-04-06 09:50:00,30.51,30.52,30.48,30.49,61500.0,26.1137,26.1222,26.088,26.0965,61500.0
2015-04-06 10:00:00,30.51,30.53,30.48,30.48,60000.0,26.1137,26.1308,26.088,26.088,60000.0
2015-04-06 10:10:00,30.48,30.51,30.47,30.51,49000.0,26.088,26.1137,26.0794,26.1137,49000.0
2015-04-06 10:20:00,30.5,30.57,30.5,30.57,231500.0,26.1051,26.165,26.1051,26.165,231500.0
2015-04-06 10:30:00,30.58,30.6,30.55,30.56,125000.0,26.1736,26.1907,26.1479,26.1565,125000.0
2015-04-06 10:40:00,30.56,30.58,30.54,30.55,210000.0,26.1565,26.1736,26.1393,26.1479,210000.0
2015-04-06 10:50:00,30.55,30.58,30.54,30.58,91500.0,26.1479,26.1736,26.1393,26.1736,91500.0
2015-04-06 11:00:00,30.57,30.59,30.56,30.59,78000.0,26.165,26.1821,26.1565,26.1821,78000.0
2015-04-06 11:10:00,30.59,30.6,30.57,30.59,107500.0,26.1821,26.1907,26.165,26.1821,107500.0
2015-04-06 11:20:00,30.58,30.59,30.57,30.58,207500.0,26.1736,26.1821,26.165,26.1736,207500.0
2015-04-06 11:30:00,30.57,30.59,30.57,30.58,129000.0,26.165,26.1821,26.165,26.1736,129000.0
2015-04-06 11:40:00,30.58,30.6,30.58,30.59,187500.0,26.1736,26.1907,26.1736,26.1821,187500.0
2015-04-06 11:50:00,30.59,30.61,30.58,30.6,114500.0,26.1821,26.1993,26.1736,26.1907,114500.0
2015-04-06 12:00:00,30.6,30.62,30.6,30.61,151000.0,26.1907,26.2078,26.1907,26.1993,151000.0
2015-04-06 12:10:00,30.61,30.63,30.61,30.63,160000.0,26.1993,26.2164,26.1993,26.2164,160000.0
2015-04-06 12:20:00,30.63,30.65,30.63,30.64,333000.0,26.2164,26.2335,26.2164,26.2249,333000.0
2015-04-06 12:30:00,30.64,30.64,30.63,30.63,152500.0,26.2249,26.2249,26.2164,26.2164,152500.0
2015-04-06 12:40:00,30.63,30.65,30.63,30.64,138500.0,26.2164,26.2335,26.2164,26.2249,138500.0
2015-04-06 12:50:00,30.63,30.65,30.63,30.64,95000.0,26.2164,26.2335,26.2164,26.2249,95000.0
2015-04-06 13:00:00,30.65,30.66,30.64,30.65,131500.0,26.2335,26.242,26.2249,26.2335,131500.0
2015-04-06 13:10:00,30.65,30.66,30.64,30.66,136500.0,26.2335,26.242,26.2249,26.242,136500.0
2015-04-06 13:20:00,30.66,30.66,30.65,30.66,99000.0,26.242,26.242,26.2335,26.242,99000.0
2015-04-06 13:30:00,30.66,30.67,30.64,30.64,370000.0,26.242,26.2506,26.2249,26.2249,370000.0
2015-04-06 13:40:00,30.65,30.65,30.64,30.65,165500.0,26.2335,26.2335,26.2249,26.2335,165500.0
2015-04-06 13:50:00,30.65,30.67,30.65,30.67,154000.0,26.2335,26.2506,26.2335,26.2506,154000.0
2015-04-06 14:00:00,30.67,30.67,30.65,30.66,99000.0,26.2506,26.2506,26.2335,26.242,99000.0
2015-04-06 14:10:00,30.66,30.69,30.65,30.68,114500.0,26.242,26.2677,26.2335,26.2592,114500.0
2015-04-06 14:20:00,30.68,30.68,30.66,30.66,89000.0,26.2592,26.2592,26.242,26.242,89000.0
2015-04-06 14:30:00,30.67,30.68,30.67,30.67,117000.0,26.2506,26.2592,26.2506,26.2506,117000.0
2015-04-06 14:40:00,30.68,30.68,30.67,30.67,79000.0,26.2592,26.2592,26.2506,26.2506,79000.0
2015-04-06 14:50:00,30.67,30.67,30.66,30.66,104000.0,26.2506,26.2506,26.242,26.242,104000.0
2015-04-06 15:00:00,30.66,30.68,30.63,30.64,160500.0,26.242,26.2592,26.2164,26.2249,160500.0
2015-04-06 15:10:00,30.64,30.65,30.63,30.65,134500.0,26.2249,26.2335,26.2164,26.2335,134500.0
2015-04-06 15:20:00,30.65,30.66,30.64,30.65,235500.0,26.2335,26.242,26.2249,26.2335,235500.0
2015-04-06 15:30:00,30.65,30.66,30.63,30.63,146000.0,26.2335,26.242,26.2164,26.2164,146000.0
2015-04-06 15:40:00,30.63,30.64,30.6,30.61,74000.0,26.2164,26.2249,26.1907,26.1993,74000.0
2015-04-06 15:50:00,30.61,30.67,30.6,30.67,1030000.0,26.1993,26.2506,26.1907,26.2506,1030000.0
2015-04-07 09:30:00,30.64,30.68,30.59,30.66,131500.0,26.2249,26.2592,26.1821,26.242,131500.0
2015-04-07 09:40:00,30.67,30.67,30.62,30.63,61000.0,26.2506,26.2506,26.2078,26.2164,61000.0
2015-04-07 09:50:00,30.63,30.66,30.61,30.61,92500.0,26.2164,26.242,26.1993,26.1993,92500.0
2015-04-07 10:00:00,30.61,30.62,30.55,30.58,101000.0,26.1993,26.2078,26.1479,26.1736,101000.0
2015-04-07 10:10:00,30.58,30.62,30.55,30.62,125000.0,26.1736,26.2078,26.1479,26.2078,125000.0
2015-04-07 10:20:00,30.63,30.65,30.63,30.64,102500.0,26.2164,26.2335,26.2164,26.2249,102500.0
2015-04-07 10:30:00,30.64,30.67,30.64,30.66,111500.0,26.2249,26.2506,26.2249,26.242,111500.0
2015-04-07 10:40:00,30.66,30.67,30.64,30.64,148500.0,26.242,26.2506,26.2249,26.2249,148500.0
2015-04-07 10:50:00,30.64,30.64,30.62,30.63,58500.0,26.2249,26.2249,26.2078,26.2164,58500.0
2015-04-07 11:00:00,30.62,30.62,30.6,30.6,59500.0,26.2078,26.2078,26.1907,26.1907,59500.0
2015-04-07 11:10:00,30.6,30.61,30.59,30.59,58500.0,26.1907,26.1993,26.1821,26.1821,58500.0
2015-04-07 11:20:00,30.58,30.6,30.58,30.59,48500.0,26.1736,26.1907,26.1736,26.1821,48500.0
2015-04-07 11:30:00,30.6,30.6,30.59,30.59,23000.0,26.1907,26.1907,26.1821,26.1821,23000.0
2015-04-07 11:40:00,30.58,30.59,30.58,30.59,18500.0,26.1736,26.1821,26.1736,26.1821,18500.0
2015-04-07 11:50:00,30.59,30.6,30.59,30.6,19000.0,26.1821,26.1907,26.1821,26.1907,19000.0
2015-04-07 12:00:00,30.6,30.61,30.6,30.61,28500.0,26.1907,26.1993,26.1907,26.1993,28500.0
2015-04-07 12:10:00,30.6,30.61,30.6,30.6,19500.0,26.1907,26.1993,26.1907,26.1907,19500.0
2015-04-07 12:20:00,30.6,30.62,30.6,30.61,39500.0,26.1907,26.2078,26.1907,26.1993,39500.0
2015-04-07 12:30:00,30.61,30.62,30.61,30.61,21000.0,26.1993,26.2078,26.1993,26.1993,21000.0
2015-04-07 12:40:00,30.61,30.61,30.58,30.58,39500.0,26.1993,26.1993,26.1736,26.1736,39500.0
2015-04-07 12:50:00,30.58,30.6,30.58,30.6,12500.0,26.1736,26.1907,26.1736,26.1907,12500.0
2015-04-07 13:00:00,30.59,30.6,30.59,30.6,46500.0,26.1821,26.1907,26.1821,26.1907,46500.0
2015-04-07 13:10:00,30.59,30.59,30.57,30.59,55500.0,26.1821,26.1821,26.165,26.1821,55500.0
2015-04-07 13:20:00,30.58,30.59,30.58,30.58,21500.0,26.1736,26.1821,26.1736,26.1736,21500.0
2015-04-07 13:30:00,30.58,30.58,30.57,30.57,26500.0,26.1736,26.1736,26.165,26.165,26500.0
2015-04-07 13:40:00,30.57,30.58,30.54,30.55,33500.0,26.165,26.1736,26.1393,26.1479,33500.0
2015-04-07 13:50:00,30.54,30.55,30.53,30.54,136000.0,26.1393,26.1479,26.1308,26.1393,136000.0
2015-04-07 14:00:00,30.54,30.55,30.53,30.55,472000.0,26.1393,26.1479,26.1308,26.1479,472000.0
2015-04-07 14:10:00,30.55,30.56,30.55,30.56,195500.0,26.1479,26.1565,26.1479,26.1565,195500.0
2015-04-07 14:20:00,30.56,30.56,30.54,30.55,50000.0,26.1565,26.1565,26.1393,26.1479,50000.0
2015-04-07 14:30:00,30.55,30.55,30.54,30.54,123500.0,26.1479,26.1479,26.1393,26.1393,123500.0
2015-04-07 14:40:00,30.55,30.55,30.53,30.53,132000.0,26.1479,26.1479,26.1308,26.1308,132000.0
2015-04-07 14:50:00,30.53,30.54,30.51,30.51,103500.0,26.1308,26.1393,26.1137,26.1137,103500.0
2015-04-07 15:00:00,30.51,30.51,30.5,30.5,36000.0,26.1137,26.1137,26.1051,26.1051,36000.0
2015-04-07 15:10:00,30.5,30.5,30.49,30.49,77500.0,26.1051,26.1051,26.0965,26.0965,77500.0
2015-04-07 15:20:00,30.49,30.49,30.45,30.46,204500.0,26.0965,26.0965,26.0623,26.0709,204500.0
2015-04-07 15:30:00,30.46,30.48,30.44,30.44,167500.0,26.0709,26.088,26.0537,26.0537,167500.0
2015-04-07 15:40:00,30.44,30.46,30.42,30.45,122500.0,26.0537,26.0709,26.0366,26.0623,122500.0
2015-04-07 15:50:00,30.45,30.45,30.4,30.4,126000.0,26.0623,26.0623,26.0195,26.0195,126000.0
2015-04-08 09:30:00,30.42,30.52,30.42,30.51,164000.0,26.0366,26.1222,26.0366,26.1137,164000.0
2015-04-08 09:40:00,30.52,30.56,30.49,30.55,92500.0,26.1222,26.1565,26.0965,26.1479,92500.0
2015-04-08 09:50:00,30.57,30.58,30.53,30.53,149000.0,26.165,26.1736,26.1308,26.1308,149000.0
2015-04-08 10:00:00,30.54,30.55,30.5,30.51,55000.0,26.1393,26.1479,26.1051,26.1137,55000.0
2015-04-08 10:10:00,30.51,30.52,30.48,30.48,210500.0,26.1137,26.1222,26.088,26.088,210500.0
2015-04-08 10:20:00,30.48,30.5,30.47,30.48,51500.0,26.088,26.1051,26.0794,26.088,51500.0
2015-04-08 10:30:00,30.48,30.48,30.42,30.42,103000.0,26.088,26.088,26.0366,26.0366,103000.0
2015-04-08 10:40:00,30.42,30.42,30.35,30.39,140000.0,26.0366,26.0366,25.9767,26.011,140000.0
2015-04-08 10:50:00,30.4,30.45,30.39,30.45,124000.0,26.0195,26.0623,26.011,26.0623,124000.0
2015-04-08 11:00:00,30.44,30.46,30.42,30.45,29500.0,26.0537,26.0709,26.0366,26.0623,29500.0
2015-04-08 11:10:00,30.46,30.5,30.46,30.49,86500.0,26.0709,26.1051,26.0709,26.0965,86500.0
2015-04-08 11:20:00,30.49,30.49,30.47,30.48,51500.0,26.0965,26.0965,26.0794,26.088,51500.0
2015-04-08 11:30:00,30.48,30.5,30.46,30.5,40500.0,26.088,26.1051,26.0709,26.1051,40500.0
2015-04-08 11:40:00,30.5,30.54,30.5,30.54,64000.0,26.1051,26.1393,26.1051,26.1393,64000.0
2015-04-08 11:50:00,30.54,30.54,30.51,30.52,48000.0,26.1393,26.1393,26.1137,26.1222,48000.0
2015-04-08 12:00:00,30.53,30.53,30.51,30.53,35000.0,26.1308,26.1308,26.1137,26.1308,35000.0
2015-04-08 12:10:00,30.52,30.53,30.51,30.53,32000.0,26.1222,26.1308,26.1137,26.1308,32000.0
2015-04-08 12:20:00,30.53,30.53,30.5,30.5,19000.0,26.1308,26.1308,26.1051,26.1051,19000.0
2015-04-08 12:30:00,30.5,30.5,30.49,30.5,29000.0,26.1051,26.1051,26.0965,26.1051,29000.0
2015-04-08 12:40:00,30.5,30.53,30.5,30.52,23000.0,26.1051,26.1308,26.1051,26.1222,23000.0
2015-04-08 12:50:00,30.53,30.53,30.5,30.52,57000.0,26.1308,26.1308,26.1051,26.1222,57000.0
2015-04-08 13:00:00,30.52,30.52,30.51,30.52,30500.0,26.1222,26.1222,26.1137,26.1222,30500.0
2015-04-08 13:10:00,30.52,30.52,30.49,30.49,40000.0,26.1222,26.1222,26.0965,26.0965,40000.0
2015-04-08 13:20:00,30.5,30.52,30.5,30.52,20500.0,26.1051,26.1222,26.1051,26.1222,20500.0
2015-04-08 13:30:00,30.51,30.52,30.51,30.51,28000.0,26.1137,26.1222,26.1137,26.1137,28000.0
2015-04-08 13:40:00,30.51,30.51,30.49,30.5,544000.0,26.1137,26.1137,26.0965,26.1051,544000.0
2015-04-08 13:50:00,30.51,30.53,30.51,30.52,49500.0,26.1137,26.1308,26.1137,26.1222,49500.0
2015-04-08 14:00:00,30.52,30.52,30.44,30.44,245000.0,26.1222,26.1222,26.0537,26.0537,245000.0
2015-04-08 14:10:00,30.44,30.58,30.43,30.56,220000.0,26.0537,26.1736,26.0452,26.1565,220000.0
2015-04-08 14:20:00,30.56,30.6,30.54,30.55,252000.0,26.1565,26.1907,26.1393,26.1479,252000.0
2015-04-08 14:30:00,30.55,30.55,30.52,30.54,126500.0,26.1479,26.1479,26.1222,26.1393,126500.0
2015-04-08 14:40:00,30.54,30.55,30.51,30.55,116000.0,26.1393,26.1479,26.1137,26.1479,116000.0
2015-04-08 14:50:00,30.55,30.55,30.49,30.51,123500.0,26.1479,26.1479,26.0965,26.1137,123500.0
2015-04-08 15:00:00,30.52,30.54,30.51,30.53,39000.0,26.1222,26.1393,26.1137,26.1308,39000.0
2015-04-08 15:10:00,30.53,30.54,30.51,30.53,72500.0,26.1308,26.1393,26.1137,26.1308,72500.0
2015-04-08 15:20:00,30.53,30.54,30.51,30.53,92500.0,26.1308,26.1393,26.1137,26.1308,92500.0
2015-04-08 15:30:00,30.53,30.53,30.51,30.53,30000.0,26.1308,26.1308,26.1137,26.1308,30000.0
2015-04-08 15:40:00,30.53,30.56,30.52,30.52,100000.0,26.1308,26.1565,26.1222,26.1222,100000.0
2015-04-08 15:50:00,30.52,30.56,30.52,30.56,233000.0,26.1222,26.1565,26.1222,26.1565,233000.0
2015-04-09 09:30:00,30.54,30.65,30.52,30.58,165500.0,26.1393,26.2335,26.1222,26.1736,165500.0
2015-04-09 09:40:00,30.59,30.6,30.53,30.53,40000.0,26.1821,26.1907,26.1308,26.1308,40000.0
2015-04-09 09:50:00,30.52,30.52,30.49,30.51,143000.0,26.1222,26.1222,26.0965,26.1137,143000.0
2015-04-09 10:00:00,30.52,30.55,30.49,30.52,78000.0,26.1222,26.1479,26.0965,26.1222,78000.0
2015-04-09 10:10:00,30.52,30.53,30.49,30.5,46000.0,26.1222,26.1308,26.0965,26.1051,46000.0
2015-04-09 10:20:00,30.49,30.55,30.48,30.55,49000.0,26.0965,26.1479,26.088,26.1479,49000.0
2015-04-09 10:30:00,30.54,30.54,30.5,30.52,33500.0,26.1393,26.1393,26.1051,26.1222,33500.0
2015-04-09 10:40:00,30.52,30.52,30.44,30.44,40500.0,26.1222,26.1222,26.0537,26.0537,40500.0
2015-04-09 10:50:00,30.44,30.46,30.41,30.45,58000.0,26.0537,26.0709,26.0281,26.0623,58000.0
2015-04-09 11:00:00,30.44,30.44,30.42,30.42,57000.0,26.0537,26.0537,26.0366,26.0366,57000.0
2015-04-09 11:10:00,30.42,30.43,30.39,30.4,163500.0,26.0366,26.0452,26.011,26.0195,163500.0
2015-04-09 11:20:00,30.38,30.41,30.37,30.4,75000.0,26.0024,26.0281,25.9938,26.0195,75000.0
2015-04-09 11:30:00,30.4,30.45,30.4,30.45,63500.0,26.0195,26.0623,26.0195,26.0623,63500.0
2015-04-09 11:40:00,30.45,30.47,30.44,30.45,38000.0,26.0623,26.0794,26.0537,26.0623,38000.0
2015-04-09 11:50:00,30.46,30.46,30.43,30.45,50500.0,26.0709,26.0709,26.0452,26.0623,50500.0
2015-04-09 12:00:00,30.45,30.45,30.44,30.44,59500.0,26.0623,26.0623,26.0537,26.0537,59500.0
2015-04-09 12:10:00,30.44,30.46,30.44,30.46,70000.0,26.0537,26.0709,26.0537,26.0709,70000.0
2015-04-09 12:20:00,30.46,30.52,30.45,30.52,235500.0,26.0709,26.1222,26.0623,26.1222,235500.0
2015-04-09 12:30:00,30.51,30.51,30.49,30.5,41000.0,26.1137,26.1137,26.0965,26.1051,41000.0
2015-04-09 12:40:00,30.51,30.51,30.49,30.5,57500.0,26.1137,26.1137,26.0965,26.1051,57500.0
2015-04-09 12:50:00,30.5,30.53,30.5,30.53,53000.0,26.1051,26.1308,26.1051,26.1308,53000.0
2015-04-09 13:00:00,30.53,30.54,30.5,30.51,93500.0,26.1308,26.1393,26.1051,26.1137,93500.0
2015-04-09 13:10:00,30.52,30.52,30.51,30.52,47500.0,26.1222,26.1222,26.1137,26.1222,47500.0
2015-04-09 13:20:00,30.52,30.53,30.51,30.51,98500.0,26.1222,26.1308,26.1137,26.1137,98500.0
2015-04-09 13:30:00,30.51,30.51,30.48,30.48,124000.0,26.1137,26.1137,26.088,26.088,124000.0
2015-04-09 13:40:00,30.49,30.5,30.48,30.5,61500.0,26.0965,26.1051,26.088,26.1051,61500.0
2015-04-09 13:50:00,30.5,30.5,30.47,30.48,39500.0,26.1051,26.1051,26.0794,26.088,39500.0
2015-04-09 14:00:00,30.48,30.49,30.47,30.48,36500.0,26.088,26.0965,26.0794,26.088,36500.0
2015-04-09 14:10:00,30.48,30.49,30.47,30.47,63500.0,26.088,26.0965,26.0794,26.0794,63500.0
2015-04-09 14:20:00,30.47,30.47,30.45,30.46,60500.0,26.0794,26.0794,26.0623,26.0709,60500.0
2015-04-09 14:30:00,30.46,30.48,30.45,30.48,45000.0,26.0709,26.088,26.0623,26.088,45000.0
2015-04-09 14:40:00,30.48,30.48,30.46,30.46,58000.0,26.088,26.088,26.0709,26.0709,58000.0
2015-04-09 14:50:00,30.46,30.48,30.46,30.48,67500.0,26.0709,26.088,26.0709,26.088,67500.0
2015-04-09 15:00:00,30.48,30.5,30.48,30.49,67500.0,26.088,26.1051,26.088,26.0965,67500.0
2015-04-09 15:10:00,30.49,30.55,30.49,30.53,191500.0,26.0965,26.1479,26.0965,26.1308,191500.0
2015-04-09 15:20:00,30.53,30.54,30.52,30.53,84000.0,26.1308,26.1393,26.1222,26.1308,84000.0
2015-04-09 15:30:00,30.54,30.54,30.51,30.51,73000.0,26.1393,26.1393,26.1137,26.1137,73000.0
2015-04-09 15:40:00,30.51,30.53,30.5,30.51,148000.0,26.1137,26.1308,26.1051,26.1137,148000.0
2015-04-09 15:50:00,30.51,30.56,30.51,30.56,379500.0,26.1137,26.1565,26.1137,26.1565,379500.0
2015-04-10 09:30:00,30.62,30.65,30.6,30.64,180000.0,26.2078,26.2335,26.1907,26.2249,180000.0
2015-04-10 09:40:00,30.63,30.63,30.57,30.6,82000.0,26.2164,26.2164,26.165,26.1907,82000.0
2015-04-10 09:50:00,30.62,30.62,30.58,30.58,72000.0,26.2078,26.2078,26.1736,26.1736,72000.0
2015-04-10 10:00:00,30.58,30.59,30.56,30.59,92000.0,26.1736,26.1821,26.1565,26.1821,92000.0
2015-04-10 10:10:00,30.59,30.6,30.57,30.59,466000.0,26.1821,26.1907,26.165,26.1821,466000.0
2015-04-10 10:20:00,30.59,30.61,30.58,30.6,320500.0,26.1821,26.1993,26.1736,26.1907,320500.0
2015-04-10 10:30:00,30.61,30.64,30.61,30.63,390500.0,26.1993,26.2249,26.1993,26.2164,390500.0
2015-04-10 10:40:00,30.63,30.65,30.63,30.64,103000.0,26.2164,26.2335,26.2164,26.2249,103000.0
2015-04-10 10:50:00,30.64,30.67,30.64,30.66,167500.0,26.2249,26.2506,26.2249,26.242,167500.0
2015-04-10 11:00:00,30.65,30.66,30.65,30.66,263000.0,26.2335,26.242,26.2335,26.242,263000.0
2015-04-10 11:10:00,30.66,30.67,30.66,30.66,148000.0,26.242,26.2506,26.242,26.242,148000.0
2015-04-10 11:20:00,30.66,30.68,30.66,30.67,34000.0,26.242,26.2592,26.242,26.2506,34000.0
2015-04-10 11:30:00,30.68,30.68,30.67,30.67,47000.0,26.2592,26.2592,26.2506,26.2506,47000.0
2015-04-10 11:40:00,30.67,30.68,30.67,30.67,1322500.0,26.2506,26.2592,26.2506,26.2506,1322500.0
2015-04-10 11:50:00,30.67,30.67,30.65,30.65,167500.0,26.2506,26.2506,26.2335,26.2335,167500.0
2015-04-10 12:00:00,30.65,30.66,30.65,30.66,174000.0,26.2335,26.242,26.2335,26.242,174000.0
2015-04-10 12:10:00,30.66,30.66,30.64,30.65,140000.0,26.242,26.242,26.2249,26.2335,140000.0
2015-04-10 12:20:00,30.65,30.65,30.64,30.64,78000.0,26.2335,26.2335,26.2249,26.2249,78000.0
2015-04-10 12:30:00,30.64,30.65,30.64,30.65,176000.0,26.2249,26.2335,26.2249,26.2335,176000.0
2015-04-10 12:40:00,30.65,30.65,30.63,30.64,88000.0,26.2335,26.2335,26.2164,26.2249,88000.0
2015-04-10 12:50:00,30.63,30.64,30.62,30.63,71500.0,26.2164,26.2249,26.2078,26.2164,71500.0
2015-04-10 13:00:00,30.63,30.64,30.63,30.63,127500.0,26.2164,26.2249,26.2164,26.2164,127500.0
2015-04-10 13:10:00,30.63,30.64,30.62,30.63,59000.0,26.2164,26.2249,26.2078,26.2164,59000.0
2015-04-10 13:20:00,30.63,30.63,30.61,30.62,39500.0,26.2164,26.2164,26.1993,26.2078,39500.0
2015-04-10 13:30:00,30.62,30.62,30.61,30.61,27500.0,26.2078,26.2078,26.1993,26.1993,27500.0
2015-04-10 13:40:00,30.61,30.62,30.61,30.62,64500.0,26.1993,26.2078,26.1993,26.2078,64500.0
2015-04-10 13:50:00,30.62,30.62,30.61,30.61,42500.0,26.2078,26.2078,26.1993,26.1993,42500.0
2015-04-10 14:00:00,30.61,30.61,30.61,30.61,25500.0,26.1993,26.1993,26.1993,26.1993,25500.0
2015-04-10 14:10:00,30.61,30.62,30.6,30.61,96500.0,26.1993,26.2078,26.1907,26.1993,96500.0
2015-04-10 14:20:00,30.6,30.61,30.59,30.6,59500.0,26.1907,26.1993,26.1821,26.1907,59500.0
2015-04-10 14:30:00,30.59,30.6,30.59,30.6,47500.0,26.1821,26.1907,26.1821,26.1907,47500.0
2015-04-10 14:40:00,30.6,30.61,30.59,30.6,35500.0,26.1907,26.1993,26.1821,26.1907,35500.0
2015-04-10 14:50:00,30.6,30.62,30.6,30.6,125500.0,26.1907,26.2078,26.1907,26.1907,125500.0
2015-04-10 15:00:00,30.6,30.61,30.6,30.6,430000.0,26.1907,26.1993,26.1907,26.1907,430000.0
2015-04-10 15:10:00,30.61,30.61,30.57,30.57,60000.0,26.1993,26.1993,26.165,26.165,60000.0
2015-04-10 15:20:00,30.57,30.58,30.57,30.58,59500.0,26.165,26.1736,26.165,26.1736,59500.0
2015-04-10 15:30:00,30.58,30.61,30.58,30.61,42500.0,26.1736,26.1993,26.1736,26.1993,42500.0
2015-04-10 15:40:00,30.61,30.62,30.6,30.62,66500.0,26.1993,26.2078,26.1907,26.2078,66500.0
2015-04-10 15:50:00,30.62,30.63,30.61,30.63,152000.0,26.2078,26.2164,26.1993,26.2164,152000.0
2015-04-13 09:30:00,30.62,30.66,30.6,30.63,143500.0,26.2078,26.242,26.1907,26.2164,143500.0
2015-04-13 09:40:00,30.64,30.66,30.63,30.65,60500.0,26.2249,26.242,26.2164,26.2335,60500.0
2015-04-13 09:50:00,30.65,30.66,30.65,30.66,43000.0,26.2335,26.242,26.2335,26.242,43000.0
2015-04-13 10:00:00,30.66,30.66,30.65,30.65,41000.0,26.242,26.242,26.2335,26.2335,41000.0
2015-04-13 10:10:00,30.64,30.66,30.64,30.64,24500.0,26.2249,26.242,26.2249,26.2249,24500.0
2015-04-13 10:20:00,30.65,30.69,30.65,30.69,73000.0,26.2335,26.2677,26.2335,26.2677,73000.0
2015-04-13 10:30:00,30.69,30.7,30.68,30.68,50500.0,26.2677,26.2763,26.2592,26.2592,50500.0
2015-04-13 10:40:00,30.68,30.68,30.67,30.67,18500.0,26.2592,26.2592,26.2506,26.2506,18500.0
2015-04-13 10:50:00,30.67,30.67,30.64,30.64,30000.0,26.2506,26.2506,26.2249,26.2249,30000.0
2015-04-13 11:00:00,30.65,30.66,30.65,30.66,19500.0,26.2335,26.242,26.2335,26.242,19500.0
2015-04-13 11:10:00,30.66,30.67,30.65,30.67,48000.0,26.242,26.2506,26.2335,26.2506,48000.0
2015-04-13 11:20:00,30.66,30.68,30.65,30.66,32000.0,26.242,26.2592,26.2335,26.242,32000.0
2015-04-13 11:30:00,30.66,30.69,30.66,30.68,37000.0,26.242,26.2677,26.242,26.2592,37000.0
2015-04-13 11:40:00,30.68,30.69,30.67,30.68,58500.0,26.2592,26.2677,26.2506,26.2592,58500.0
2015-04-13 11:50:00,30.68,30.68,30.66,30.67,29500.0,26.2592,26.2592,26.242,26.2506,29500.0
2015-04-13 12:00:00,30.67,30.67,30.66,30.66,39000.0,26.2506,26.2506,26.242,26.242,39000.0
2015-04-13 12:10:00,30.66,30.66,30.64,30.65,31000.0,26.242,26.242,26.2249,26.2335,31000.0
2015-04-13 12:20:00,30.65,30.65,30.63,30.64,55000.0,26.2335,26.2335,26.2164,26.2249,55000.0
2015-04-13 12:30:00,30.64,30.65,30.63,30.65,56000.0,26.2249,26.2335,26.2164,26.2335,56000.0
2015-04-13 12:40:00,30.65,30.65,30.65,30.65,29000.0,26.2335,26.2335,26.2335,26.2335,29000.0
2015-04-13 12:50:00,30.65,30.65,30.64,30.65,32000.0,26.2335,26.2335,26.2249,26.2335,32000.0
2015-04-13 13:00:00,30.65,30.65,30.62,30.63,39000.0,26.2335,26.2335,26.2078,26.2164,39000.0
2015-04-13 13:10:00,30.62,30.62,30.61,30.62,21000.0,26.2078,26.2078,26.1993,26.2078,21000.0
2015-04-13 13:20:00,30.62,30.62,30.58,30.58,81000.0,26.2078,26.2078,26.1736,26.1736,81000.0
2015-04-13 13:30:00,30.58,30.58,30.57,30.58,39500.0,26.1736,26.1736,26.165,26.1736,39500.0
2015-04-13 13:40:00,30.58,30.59,30.56,30.57,38000.0,26.1736,26.1821,26.1565,26.165,38000.0
2015-04-13 13:50:00,30.55,30.59,30.55,30.59,44500.0,26.1479,26.1821,26.1479,26.1821,44500.0
2015-04-13 14:00:00,30.59,30.59,30.58,30.59,21000.0,26.1821,26.1821,26.1736,26.1821,21000.0
2015-04-13 14:10:00,30.59,30.59,30.57,30.58,64000.0,26.1821,26.1821,26.165,26.1736,64000.0
2015-04-13 14:20:00,30.58,30.58,30.57,30.58,12000.0,26.1736,26.1736,26.165,26.1736,12000.0
2015-04-13 14:30:00,30.58,30.59,30.57,30.59,51500.0,26.1736,26.1821,26.165,26.1821,51500.0
2015-04-13 14:40:00,30.6,30.6,30.57,30.57,105000.0,26.1907,26.1907,26.165,26.165,105000.0
2015-04-13 14:50:00,30.58,30.58,30.55,30.57,86500.0,26.1736,26.1736,26.1479,26.165,86500.0
2015-04-13 15:00:00,30.56,30.58,30.55,30.58,121500.0,26.1565,26.1736,26.1479,26.1736,121500.0
2015-04-13 15:10:00,30.58,30.58,30.55,30.55,60000.0,26.1736,26.1736,26.1479,26.1479,60000.0
2015-04-13 15:20:00,30.55,30.56,30.52,30.53,89000.0,26.1479,26.1565,26.1222,26.1308,89000.0
2015-04-13 15:30:00,30.53,30.54,30.52,30.54,127500.0,26.1308,26.1393,26.1222,26.1393,127500.0
2015-04-13 15:40:00,30.54,30.56,30.53,30.53,179500.0,26.1393,26.1565,26.1308,26.1308,179500.0
2015-04-13 15:50:00,30.53,30.54,30.52,30.52,437000.0,26.1308,26.1393,26.1222,26.1222,437000.0
2015-04-14 09:30:00,30.54,30.6,30.54,30.57,122500.0,26.1393,26.1907,26.1393,26.165,122500.0
2015-04-14 09:40:00,30.57,30.57,30.48,30.49,77000.0,26.165,26.165,26.088,26.0965,77000.0
2015-04-14 09:50:00,30.5,30.51,30.42,30.43,99500.0,26.1051,26.1137,26.0366,26.0452,99500.0
2015-04-14 10:00:00,30.42,30.43,30.32,30.36,83000.0,26.0366,26.0452,25.951,25.9853,83000.0
2015-04-14 10:10:00,30.35,30.41,30.35,30.39,65000.0,25.9767,26.0281,25.9767,26.011,65000.0
2015-04-14 10:20:00,30.39,30.39,30.37,30.38,36000.0,26.011,26.011,25.9938,26.0024,36000.0
2015-04-14 10:30:00,30.38,30.38,30.34,30.37,45500.0,26.0024,26.0024,25.9682,25.9938,45500.0
2015-04-14 10:40:00,30.37,30.41,30.37,30.41,90000.0,25.9938,26.0281,25.9938,26.0281,90000.0
2015-04-14 10:50:00,30.41,30.42,30.4,30.4,34000.0,26.0281,26.0366,26.0195,26.0195,34000.0
2015-04-14 11:00:00,30.4,30.42,30.38,30.42,33500.0,26.0195,26.0366,26.0024,26.0366,33500.0
2015-04-14 11:10:00,30.42,30.52,30.42,30.5,67500.0,26.0366,26.1222,26.0366,26.1051,67500.0
2015-04-14 11:20:00,30.5,30.5,30.48,30.49,52500.0,26.1051,26.1051,26.088,26.0965,52500.0
2015-04-14 11:30:00,30.49,30.5,30.49,30.49,29500.0,26.0965,26.1051,26.0965,26.0965,29500.0
2015-04-14 11:40:00,30.49,30.5,30.49,30.5,24500.0,26.0965,26.1051,26.0965,26.1051,24500.0
2015-04-14 11:50:00,30.5,30.51,30.5,30.51,30000.0,26.1051,26.1137,26.1051,26.1137,30000.0
2015-04-14 12:00:00,30.51,30.53,30.51,30.52,56000.0,26.1137,26.1308,26.1137,26.1222,56000.0
2015-04-14 12:10:00,30.52,30.52,30.51,30.51,29500.0,26.1222,26.1222,26.1137,26.1137,29500.0
2015-04-14 12:20:00,30.51,30.53,30.51,30.52,35000.0,26.1137,26.1308,26.1137,26.1222,35000.0
2015-04-14 12:30:00,30.53,30.57,30.53,30.55,63000.0,26.1308,26.165,26.1308,26.1479,63000.0
2015-04-14 12:40:00,30.55,30.55,30.53,30.53,22500.0,26.1479,26.1479,26.1308,26.1308,22500.0
2015-04-14 12:50:00,30.54,30.55,30.52,30.53,27500.0,26.1393,26.1479,26.1222,26.1308,27500.0
2015-04-14 13:00:00,30.53,30.53,30.52,30.53,11500.0,26.1308,26.1308,26.1222,26.1308,11500.0
2015-04-14 13:10:00,30.53,30.53,30.51,30.52,22500.0,26.1308,26.1308,26.1137,26.1222,22500.0
2015-04-14 13:20:00,30.53,30.53,30.52,30.53,19500.0,26.1308,26.1308,26.1222,26.1308,19500.0
2015-04-14 13:30:00,30.53,30.54,30.51,30.52,23500.0,26.1308,26.1393,26.1137,26.1222,23500.0
2015-04-14 13:40:00,30.52,30.53,30.52,30.52,33000.0,26.1222,26.1308,26.1222,26.1222,33000.0
2015-04-14 13:50:00,30.51,30.52,30.51,30.52,23000.0,26.1137,26.1222,26.1137,26.1222,23000.0
2015-04-14 14:00:00,30.52,30.53,30.51,30.53,55000.0,26.1222,26.1308,26.1137,26.1308,55000.0
2015-04-14 14:10:00,30.52,30.53,30.51,30.53,26500.0,26.1222,26.1308,26.1137,26.1308,26500.0
2015-04-14 14:20:00,30.53,30.53,30.51,30.53,32000.0,26.1308,26.1308,26.1137,26.1308,32000.0
2015-04-14 14:30:00,30.53,30.53,30.49,30.49,26500.0,26.1308,26.1308,26.0965,26.0965,26500.0
2015-04-14 14:40:00,30.49,30.51,30.49,30.51,72500.0,26.0965,26.1137,26.0965,26.1137,72500.0
2015-04-14 14:50:00,30.51,30.52,30.5,30.52,48500.0,26.1137,26.1222,26.1051,26.1222,48500.0
2015-04-14 15:00:00,30.52,30.54,30.52,30.52,180000.0,26.1222,26.1393,26.1222,26.1222,180000.0
2015-04-14 15:10:00,30.52,30.55,30.52,30.54,146000.0,26.1222,26.1479,26.1222,26.1393,146000.0
2015-04-14 15:20:00,30.53,30.54,30.52,30.52,60000.0,26.1308,26.1393,26.1222,26.1222,60000.0
2015-04-14 15:30:00,30.53,30.54,30.52,30.54,80500.0,26.1308,26.1393,26.1222,26.1393,80500.0
2015-04-14 15:40:00,30.54,30.56,30.54,30.54,118500.0,26.1393,26.1565,26.1393,26.1393,118500.0
2015-04-14 15:50:00,30.55,30.55,30.52,30.55,1039000.0,26.1479,26.1479,26.1222,26.1479,1039000.0
2015-04-15 09:30:00,30.66,30.69,30.62,30.65,133500.0,26.242,26.2677,26.2078,26.2335,133500.0
2015-04-15 09:40:00,30.64,30.7,30.63,30.69,53000.0,26.2249,26.2763,26.2164,26.2677,53000.0
2015-04-15 09:50:00,30.71,30.72,30.69,30.69,33000.0,26.2848,26.2934,26.2677,26.2677,33000.0
2015-04-15 10:00:00,30.69,30.7,30.66,30.68,57500.0,26.2677,26.2763,26.242,26.2592,57500.0
2015-04-15 10:10:00,30.68,30.71,30.67,30.71,15500.0,26.2592,26.2848,26.2506,26.2848,15500.0
2015-04-15 10:20:00,30.7,30.72,30.69,30.69,29500.0,26.2763,26.2934,26.2677,26.2677,29500.0
2015-04-15 10:30:00,30.69,30.72,30.69,30.72,25000.0,26.2677,26.2934,26.2677,26.2934,25000.0
2015-04-15 10:40:00,30.72,30.74,30.72,30.74,23500.0,26.2934,26.3105,26.2934,26.3105,23500.0
2015-04-15 10:50:00,30.74,30.74,30.71,30.73,225500.0,26.3105,26.3105,26.2848,26.302,225500.0
2015-04-15 11:00:00,30.73,30.73,30.71,30.72,100000.0,26.302,26.302,26.2848,26.2934,100000.0
2015-04-15 11:10:00,30.72,30.73,30.71,30.71,74000.0,26.2934,26.302,26.2848,26.2848,74000.0
2015-04-15 11:20:00,30.71,30.72,30.7,30.72,37000.0,26.2848,26.2934,26.2763,26.2934,37000.0
2015-04-15 11:30:00,30.71,30.72,30.69,30.7,35000.0,26.2848,26.2934,26.2677,26.2763,35000.0
2015-04-15 11:40:00,30.69,30.71,30.69,30.7,52500.0,26.2677,26.2848,26.2677,26.2763,52500.0
2015-04-15 11:50:00,30.7,30.73,30.7,30.73,48000.0,26.2763,26.302,26.2763,26.302,48000.0
2015-04-15 12:00:00,30.73,30.73,30.72,30.73,68500.0,26.302,26.302,26.2934,26.302,68500.0
2015-04-15 12:10:00,30.73,30.74,30.72,30.73,35500.0,26.302,26.3105,26.2934,26.302,35500.0
2015-04-15 12:20:00,30.74,30.74,30.72,30.72,49000.0,26.3105,26.3105,26.2934,26.2934,49000.0
2015-04-15 12:30:00,30.71,30.72,30.7,30.71,29000.0,26.2848,26.2934,26.2763,26.2848,29000.0
2015-04-15 12:40:00,30.72,30.73,30.72,30.73,35500.0,26.2934,26.302,26.2934,26.302,35500.0
2015-04-15 12:50:00,30.72,30.75,30.72,30.75,58500.0,26.2934,26.3191,26.2934,26.3191,58500.0
2015-04-15 13:00:00,30.75,30.75,30.75,30.75,14500.0,26.3191,26.3191,26.3191,26.3191,14500.0
2015-04-15 13:10:00,30.75,30.77,30.75,30.77,42500.0,26.3191,26.3362,26.3191,26.3362,42500.0
2015-04-15 13:20:00,30.77,30.8,30.77,30.8,97500.0,26.3362,26.3619,26.3362,26.3619,97500.0
2015-04-15 13:30:00,30.8,30.8,30.78,30.79,99000.0,26.3619,26.3619,26.3448,26.3533,99000.0
2015-04-15 13:40:00,30.79,30.79,30.78,30.79,36500.0,26.3533,26.3533,26.3448,26.3533,36500.0
2015-04-15 13:50:00,30.78,30.78,30.77,30.77,37000.0,26.3448,26.3448,26.3362,26.3362,37000.0
2015-04-15 14:00:00,30.78,30.79,30.77,30.78,43500.0,26.3448,26.3533,26.3362,26.3448,43500.0
2015-04-15 14:10:00,30.79,30.79,30.77,30.78,87500.0,26.3533,26.3533,26.3362,26.3448,87500.0
2015-04-15 14:20:00,30.78,30.78,30.76,30.77,62000.0,26.3448,26.3448,26.3276,26.3362,62000.0
2015-04-15 14:30:00,30.77,30.77,30.75,30.75,70500.0,26.3362,26.3362,26.3191,26.3191,70500.0
2015-04-15 14:40:00,30.75,30.77,30.75,30.77,50500.0,26.3191,26.3362,26.3191,26.3362,50500.0
2015-04-15 14:50:00,30.77,30.77,30.76,30.76,65500.0,26.3362,26.3362,26.3276,26.3276,65500.0
2015-04-15 15:00:00,30.76,30.77,30.75,30.77,66000.0,26.3276,26.3362,26.3191,26.3362,66000.0
2015-04-15 15:10:00,30.77,30.77,30.75,30.76,30000.0,26.3362,26.3362,26.3191,26.3276,30000.0
2015-04-15 15:20:00,30.76,30.76,30.74,30.76,44500.0,26.3276,26.3276,26.3105,26.3276,44500.0
2015-04-15 15:30:00,30.76,30.76,30.74,30.74,68500.0,26.3276,26.3276,26.3105,26.3105,68500.0
2015-04-15 15:40:00,30.74,30.75,30.71,30.72,79500.0,26.3105,26.3191,26.2848,26.2934,79500.0
2015-04-15 15:50:00,30.71,30.72,30.68,30.68,123500.0,26.2848,26.2934,26.2592,26.2592,123500.0
2015-04-16 09:30:00,30.64,30.65,30.58,30.59,142000.0,26.2249,26.2335,26.1736,26.1821,142000.0
2015-04-16 09:40:00,30.58,30.63,30.56,30.56,67500.0,26.1736,26.2164,26.1565,26.1565,67500.0
2015-04-16 09:50:00,30.56,30.56,30.51,30.54,201500.0,26.1565,26.1565,26.1137,26.1393,201500.0
2015-04-16 10:00:00,30.53,30.57,30.53,30.54,80500.0,26.1308,26.165,26.1308,26.1393,80500.0
2015-04-16 10:10:00,30.54,30.58,30.54,30.56,39500.0,26.1393,26.1736,26.1393,26.1565,39500.0
2015-04-16 10:20:00,30.56,30.56,30.53,30.54,61500.0,26.1565,26.1565,26.1308,26.1393,61500.0
2015-04-16 10:30:00,30.53,30.56,30.51,30.56,65000.0,26.1308,26.1565,26.1137,26.1565,65000.0
2015-04-16 10:40:00,30.56,30.6,30.56,30.58,67500.0,26.1565,26.1907,26.1565,26.1736,67500.0
2015-04-16 10:50:00,30.59,30.6,30.57,30.58,59000.0,26.1821,26.1907,26.165,26.1736,59000.0
2015-04-16 11:00:00,30.58,30.58,30.57,30.58,93500.0,26.1736,26.1736,26.165,26.1736,93500.0
2015-04-16 11:10:00,30.59,30.62,30.58,30.61,71000.0,26.1821,26.2078,26.1736,26.1993,71000.0
2015-04-16 11:20:00,30.61,30.62,30.6,30.61,51000.0,26.1993,26.2078,26.1907,26.1993,51000.0
2015-04-16 11:30:00,30.61,30.61,30.59,30.6,120500.0,26.1993,26.1993,26.1821,26.1907,120500.0
2015-04-16 11:40:00,30.6,30.6,30.57,30.58,54500.0,26.1907,26.1907,26.165,26.1736,54500.0
2015-04-16 11:50:00,30.57,30.58,30.57,30.58,157000.0,26.165,26.1736,26.165,26.1736,157000.0
2015-04-16 12:00:00,30.58,30.59,30.57,30.58,411000.0,26.1736,26.1821,26.165,26.1736,411000.0
2015-04-16 12:10:00,30.58,30.61,30.58,30.6,310500.0,26.1736,26.1993,26.1736,26.1907,310500.0
2015-04-16 12:20:00,30.6,30.61,30.6,30.6,384000.0,26.1907,26.1993,26.1907,26.1907,384000.0
2015-04-16 12:30:00,30.6,30.61,30.58,30.59,445000.0,26.1907,26.1993,26.1736,26.1821,445000.0
2015-04-16 12:40:00,30.59,30.61,30.59,30.61,157500.0,26.1821,26.1993,26.1821,26.1993,157500.0
2015-04-16 12:50:00,30.6,30.61,30.59,30.61,106000.0,26.1907,26.1993,26.1821,26.1993,106000.0
2015-04-16 13:00:00,30.61,30.62,30.6,30.61,60500.0,26.1993,26.2078,26.1907,26.1993,60500.0
2015-04-16 13:10:00,30.61,30.62,30.6,30.62,635500.0,26.1993,26.2078,26.1907,26.2078,635500.0
2015-04-16 13:20:00,30.62,30.62,30.6,30.62,50500.0,26.2078,26.2078,26.1907,26.2078,50500.0
2015-04-16 13:30:00,30.61,30.64,30.61,30.64,36000.0,26.1993,26.2249,26.1993,26.2249,36000.0
2015-04-16 13:40:00,30.63,30.68,30.63,30.68,106000.0,26.2164,26.2592,26.2164,26.2592,106000.0
2015-04-16 13:50:00,30.69,30.69,30.68,30.68,67500.0,26.2677,26.2677,26.2592,26.2592,67500.0
2015-04-16 14:00:00,30.68,30.68,30.66,30.67,68500.0,26.2592,26.2592,26.242,26.2506,68500.0
2015-04-16 14:10:00,30.67,30.67,30.66,30.67,78000.0,26.2506,26.2506,26.242,26.2506,78000.0
2015-04-16 14:20:00,30.67,30.68,30.66,30.67,233500.0,26.2506,26.2592,26.242,26.2506,233500.0
2015-04-16 14:30:00,30.67,30.68,30.66,30.67,184000.0,26.2506,26.2592,26.242,26.2506,184000.0
2015-04-16 14:40:00,30.67,30.68,30.67,30.67,546500.0,26.2506,26.2592,26.2506,26.2506,546500.0
2015-04-16 14:50:00,30.67,30.67,30.64,30.64,534500.0,26.2506,26.2506,26.2249,26.2249,534500.0
2015-04-16 15:00:00,30.64,30.65,30.63,30.64,350500.0,26.2249,26.2335,26.2164,26.2249,350500.0
2015-04-16 15:10:00,30.64,30.64,30.62,30.62,202500.0,26.2249,26.2249,26.2078,26.2078,202500.0
2015-04-16 15:20:00,30.62,30.62,30.59,30.59,356000.0,26.2078,26.2078,26.1821,26.1821,356000.0
2015-04-16 15:30:00,30.59,30.62,30.59,30.62,189500.0,26.1821,26.2078,26.1821,26.2078,189500.0
2015-04-16 15:40:00,30.61,30.61,30.59,30.61,116000.0,26.1993,26.1993,26.1821,26.1993,116000.0
2015-04-16 15:50:00,30.61,30.61,30.6,30.6,99500.0,26.1993,26.1993,26.1907,26.1907,99500.0
2015-04-17 09:30:00,30.38,30.42,30.34,30.38,345000.0,26.0024,26.0366,25.9682,26.0024,345000.0
2015-04-17 09:40:00,30.37,30.38,30.27,30.3,162500.0,25.9938,26.0024,25.9082,25.9339,162500.0
2015-04-17 09:50:00,30.31,30.33,30.3,30.3,284000.0,25.9425,25.9596,25.9339,25.9339,284000.0
2015-04-17 10:00:00,30.28,30.3,30.2,30.22,157000.0,25.9168,25.9339,25.8483,25.8654,157000.0
2015-04-17 10:10:00,30.23,30.24,30.2,30.2,126500.0,25.874,25.8826,25.8483,25.8483,126500.0
2015-04-17 10:20:00,30.21,30.22,30.18,30.21,80500.0,25.8569,25.8654,25.8312,25.8569,80500.0
2015-04-17 10:30:00,30.21,30.25,30.21,30.23,54500.0,25.8569,25.8911,25.8569,25.874,54500.0
2015-04-17 10:40:00,30.23,30.26,30.23,30.25,27000.0,25.874,25.8997,25.874,25.8911,27000.0
2015-04-17 10:50:00,30.22,30.23,30.19,30.19,53000.0,25.8654,25.874,25.8398,25.8398,53000.0
2015-04-17 11:00:00,30.19,30.2,30.14,30.18,204500.0,25.8398,25.8483,25.797,25.8312,204500.0
2015-04-17 11:10:00,30.17,30.2,30.17,30.2,102500.0,25.8227,25.8483,25.8227,25.8483,102500.0
2015-04-17 11:20:00,30.2,30.26,30.2,30.26,135000.0,25.8483,25.8997,25.8483,25.8997,135000.0
2015-04-17 11:30:00,30.26,30.27,30.22,30.23,188500.0,25.8997,25.9082,25.8654,25.874,188500.0
2015-04-17 11:40:00,30.23,30.24,30.21,30.24,58000.0,25.874,25.8826,25.8569,25.8826,58000.0
2015-04-17 11:50:00,30.24,30.26,30.24,30.24,149000.0,25.8826,25.8997,25.8826,25.8826,149000.0
2015-04-17 12:00:00,30.23,30.25,30.23,30.24,46500.0,25.874,25.8911,25.874,25.8826,46500.0
2015-04-17 12:10:00,30.24,30.27,30.23,30.24,557000.0,25.8826,25.9082,25.874,25.8826,557000.0
2015-04-17 12:20:00,30.23,30.25,30.22,30.22,102000.0,25.874,25.8911,25.8654,25.8654,102000.0
2015-04-17 12:30:00,30.22,30.26,30.21,30.24,83500.0,25.8654,25.8997,25.8569,25.8826,83500.0
2015-04-17 12:40:00,30.24,30.26,30.24,30.26,44500.0,25.8826,25.8997,25.8826,25.8997,44500.0
2015-04-17 12:50:00,30.25,30.26,30.23,30.25,49500.0,25.8911,25.8997,25.874,25.8911,49500.0
2015-04-17 13:00:00,30.26,30.27,30.25,30.26,54000.0,25.8997,25.9082,25.8911,25.8997,54000.0
2015-04-17 13:10:00,30.26,30.27,30.25,30.27,14000.0,25.8997,25.9082,25.8911,25.9082,14000.0
2015-04-17 13:20:00,30.27,30.28,30.25,30.26,71500.0,25.9082,25.9168,25.8911,25.8997,71500.0
2015-04-17 13:30:00,30.26,30.26,30.23,30.23,58000.0,25.8997,25.8997,25.874,25.874,58000.0
2015-04-17 13:40:00,30.23,30.25,30.21,30.24,62000.0,25.874,25.8911,25.8569,25.8826,62000.0
2015-04-17 13:50:00,30.24,30.25,30.18,30.19,178500.0,25.8826,25.8911,25.8312,25.8398,178500.0
2015-04-17 14:00:00,30.19,30.2,30.15,30.16,71000.0,25.8398,25.8483,25.8055,25.8141,71000.0
2015-04-17 14:10:00,30.16,30.17,30.14,30.16,388500.0,25.8141,25.8227,25.797,25.8141,388500.0
2015-04-17 14:20:00,30.16,30.17,30.15,30.17,101000.0,25.8141,25.8227,25.8055,25.8227,101000.0
2015-04-17 14:30:00,30.16,30.17,30.13,30.16,148000.0,25.8141,25.8227,25.7884,25.8141,148000.0
2015-04-17 14:40:00,30.16,30.18,30.15,30.15,72000.0,25.8141,25.8312,25.8055,25.8055,72000.0
2015-04-17 14:50:00,30.15,30.16,30.15,30.16,25000.0,25.8055,25.8141,25.8055,25.8141,25000.0
2015-04-17 15:00:00,30.16,30.18,30.16,30.17,65500.0,25.8141,25.8312,25.8141,25.8227,65500.0
2015-04-17 15:10:00,30.16,30.2,30.16,30.19,80000.0,25.8141,25.8483,25.8141,25.8398,80000.0
2015-04-17 15:20:00,30.19,30.19,30.16,30.19,94000.0,25.8398,25.8398,25.8141,25.8398,94000.0
2015-04-17 15:30:00,30.2,30.27,30.2,30.26,121500.0,25.8483,25.9082,25.8483,25.8997,121500.0
2015-04-17 15:40:00,30.25,30.26,30.23,30.23,132000.0,25.8911,25.8997,25.874,25.874,132000.0
2015-04-17 15:50:00,30.23,30.25,30.23,30.24,106000.0,25.874,25.8911,25.874,25.8826,106000.0
2015-04-20 09:30:00,30.43,30.46,30.4,30.4,124500.0,26.0452,26.0709,26.0195,26.0195,124500.0
2015-04-20 09:40:00,30.4,30.5,30.4,30.48,141500.0,26.0195,26.1051,26.0195,26.088,141500.0
2015-04-20 09:50:00,30.48,30.51,30.47,30.47,354500.0,26.088,26.1137,26.0794,26.0794,354500.0
2015-04-20 10:00:00,30.49,30.49,30.43,30.45,161500.0,26.0965,26.0965,26.0452,26.0623,161500.0
2015-04-20 10:10:00,30.45,30.45,30.4,30.41,129500.0,26.0623,26.0623,26.0195,26.0281,129500.0
2015-04-20 10:20:00,30.41,30.44,30.4,30.43,145500.0,26.0281,26.0537,26.0195,26.0452,145500.0
2015-04-20 10:30:00,30.43,30.46,30.42,30.45,161000.0,26.0452,26.0709,26.0366,26.0623,161000.0
2015-04-20 10:40:00,30.46,30.47,30.45,30.45,129000.0,26.0709,26.0794,26.0623,26.0623,129000.0
2015-04-20 10:50:00,30.45,30.5,30.45,30.49,222500.0,26.0623,26.1051,26.0623,26.0965,222500.0
2015-04-20 11:00:00,30.49,30.55,30.49,30.55,131000.0,26.0965,26.1479,26.0965,26.1479,131000.0
2015-04-20 11:10:00,30.55,30.55,30.52,30.52,50500.0,26.1479,26.1479,26.1222,26.1222,50500.0
2015-04-20 11:20:00,30.52,30.53,30.52,30.52,57500.0,26.1222,26.1308,26.1222,26.1222,57500.0
2015-04-20 11:30:00,30.52,30.54,30.51,30.51,61500.0,26.1222,26.1393,26.1137,26.1137,61500.0
2015-04-20 11:40:00,30.51,30.52,30.51,30.52,33000.0,26.1137,26.1222,26.1137,26.1222,33000.0
2015-04-20 11:50:00,30.52,30.53,30.52,30.53,44000.0,26.1222,26.1308,26.1222,26.1308,44000.0
2015-04-20 12:00:00,30.53,30.54,30.51,30.51,42500.0,26.1308,26.1393,26.1137,26.1137,42500.0
2015-04-20 12:10:00,30.51,30.54,30.51,30.54,47500.0,26.1137,26.1393,26.1137,26.1393,47500.0
2015-04-20 12:20:00,30.53,30.55,30.53,30.54,47000.0,26.1308,26.1479,26.1308,26.1393,47000.0
2015-04-20 12:30:00,30.53,30.54,30.52,30.52,22500.0,26.1308,26.1393,26.1222,26.1222,22500.0
2015-04-20 12:40:00,30.51,30.52,30.51,30.51,42000.0,26.1137,26.1222,26.1137,26.1137,42000.0
2015-04-20 12:50:00,30.51,30.52,30.51,30.52,30000.0,26.1137,26.1222,26.1137,26.1222,30000.0
2015-04-20 13:00:00,30.53,30.53,30.51,30.52,24000.0,26.1308,26.1308,26.1137,26.1222,24000.0
2015-04-20 13:10:00,30.52,30.53,30.51,30.51,60500.0,26.1222,26.1308,26.1137,26.1137,60500.0
2015-04-20 13:20:00,30.51,30.52,30.5,30.51,112500.0,26.1137,26.1222,26.1051,26.1137,112500.0
2015-04-20 13:30:00,30.51,30.51,30.49,30.51,85500.0,26.1137,26.1137,26.0965,26.1137,85500.0
2015-04-20 13:40:00,30.51,30.51,30.5,30.5,43500.0,26.1137,26.1137,26.1051,26.1051,43500.0
2015-04-20 13:50:00,30.51,30.51,30.49,30.49,42500.0,26.1137,26.1137,26.0965,26.0965,42500.0
2015-04-20 14:00:00,30.49,30.51,30.49,30.49,53000.0,26.0965,26.1137,26.0965,26.0965,53000.0
2015-04-20 14:10:00,30.49,30.51,30.48,30.51,57500.0,26.0965,26.1137,26.088,26.1137,57500.0
2015-04-20 14:20:00,30.51,30.52,30.5,30.5,70000.0,26.1137,26.1222,26.1051,26.1051,70000.0
2015-04-20 14:30:00,30.5,30.5,30.49,30.5,74500.0,26.1051,26.1051,26.0965,26.1051,74500.0
2015-04-20 14:40:00,30.5,30.51,30.49,30.5,63000.0,26.1051,26.1137,26.0965,26.1051,63000.0
2015-04-20 14:50:00,30.5,30.5,30.48,30.5,98000.0,26.1051,26.1051,26.088,26.1051,98000.0
2015-04-20 15:00:00,30.5,30.52,30.49,30.52,75500.0,26.1051,26.1222,26.0965,26.1222,75500.0
2015-04-20 15:10:00,30.52,30.53,30.51,30.53,93000.0,26.1222,26.1308,26.1137,26.1308,93000.0
2015-04-20 15:20:00,30.53,30.53,30.5,30.51,75500.0,26.1308,26.1308,26.1051,26.1137,75500.0
2015-04-20 15:30:00,30.5,30.52,30.49,30.49,110500.0,26.1051,26.1222,26.0965,26.0965,110500.0
2015-04-20 15:40:00,30.49,30.51,30.49,30.5,101000.0,26.0965,26.1137,26.0965,26.1051,101000.0
2015-04-20 15:50:00,30.5,30.52,30.5,30.5,146500.0,26.1051,26.1222,26.1051,26.1051,146500.0
2015-04-21 09:30:00,30.61,30.65,30.57,30.57,165000.0,26.1993,26.2335,26.165,26.165,165000.0
2015-04-21 09:40:00,30.57,30.57,30.54,30.56,162500.0,26.165,26.165,26.1393,26.1565,162500.0
2015-04-21 09:50:00,30.56,30.57,30.51,30.51,63000.0,26.1565,26.165,26.1137,26.1137,63000.0
2015-04-21 10:00:00,30.52,30.53,30.49,30.49,69000.0,26.1222,26.1308,26.0965,26.0965,69000.0
2015-04-21 10:10:00,30.49,30.54,30.49,30.54,105000.0,26.0965,26.1393,26.0965,26.1393,105000.0
2015-04-21 10:20:00,30.53,30.55,30.53,30.53,45000.0,26.1308,26.1479,26.1308,26.1308,45000.0
2015-04-21 10:30:00,30.52,30.54,30.51,30.54,41500.0,26.1222,26.1393,26.1137,26.1393,41500.0
2015-04-21 10:40:00,30.54,30.54,30.51,30.53,99000.0,26.1393,26.1393,26.1137,26.1308,99000.0
2015-04-21 10:50:00,30.53,30.56,30.53,30.55,56500.0,26.1308,26.1565,26.1308,26.1479,56500.0
2015-04-21 11:00:00,30.55,30.58,30.54,30.58,78000.0,26.1479,26.1736,26.1393,26.1736,78000.0
2015-04-21 11:10:00,30.58,30.59,30.57,30.57,120500.0,26.1736,26.1821,26.165,26.165,120500.0
2015-04-21 11:20:00,30.57,30.58,30.55,30.55,98500.0,26.165,26.1736,26.1479,26.1479,98500.0
2015-04-21 11:30:00,30.54,30.57,30.54,30.54,90500.0,26.1393,26.165,26.1393,26.1393,90500.0
2015-04-21 11:40:00,30.54,30.55,30.49,30.5,61500.0,26.1393,26.1479,26.0965,26.1051,61500.0
2015-04-21 11:50:00,30.5,30.5,30.48,30.49,44000.0,26.1051,26.1051,26.088,26.0965,44000.0
2015-04-21 12:00:00,30.49,30.51,30.48,30.51,24500.0,26.0965,26.1137,26.088,26.1137,24500.0
2015-04-21 12:10:00,30.51,30.52,30.51,30.51,56500.0,26.1137,26.1222,26.1137,26.1137,56500.0
2015-04-21 12:20:00,30.51,30.53,30.5,30.52,30000.0,26.1137,26.1308,26.1051,26.1222,30000.0
2015-04-21 12:30:00,30.52,30.53,30.52,30.52,29500.0,26.1222,26.1308,26.1222,26.1222,29500.0
2015-04-21 12:40:00,30.53,30.53,30.5,30.51,31500.0,26.1308,26.1308,26.1051,26.1137,31500.0
2015-04-21 12:50:00,30.51,30.51,30.5,30.51,20500.0,26.1137,26.1137,26.1051,26.1137,20500.0
2015-04-21 13:00:00,30.51,30.52,30.51,30.52,13500.0,26.1137,26.1222,26.1137,26.1222,13500.0
2015-04-21 13:10:00,30.52,30.54,30.51,30.53,55000.0,26.1222,26.1393,26.1137,26.1308,55000.0
2015-04-21 13:20:00,30.53,30.54,30.52,30.53,33000.0,26.1308,26.1393,26.1222,26.1308,33000.0
2015-04-21 13:30:00,30.53,30.54,30.5,30.5,91500.0,26.1308,26.1393,26.1051,26.1051,91500.0
2015-04-21 13:40:00,30.5,30.51,30.49,30.49,39000.0,26.1051,26.1137,26.0965,26.0965,39000.0
2015-04-21 13:50:00,30.49,30.52,30.49,30.5,89000.0,26.0965,26.1222,26.0965,26.1051,89000.0
2015-04-21 14:00:00,30.49,30.5,30.47,30.48,90500.0,26.0965,26.1051,26.0794,26.088,90500.0
2015-04-21 14:10:00,30.48,30.51,30.48,30.51,59000.0,26.088,26.1137,26.088,26.1137,59000.0
2015-04-21 14:20:00,30.5,30.54,30.5,30.53,52500.0,26.1051,26.1393,26.1051,26.1308,52500.0
2015-04-21 14:30:00,30.54,30.54,30.52,30.52,48000.0,26.1393,26.1393,26.1222,26.1222,48000.0
2015-04-21 14:40:00,30.52,30.54,30.52,30.54,56000.0,26.1222,26.1393,26.1222,26.1393,56000.0
2015-04-21 14:50:00,30.53,30.54,30.53,30.54,69000.0,26.1308,26.1393,26.1308,26.1393,69000.0
2015-04-21 15:00:00,30.54,30.54,30.52,30.53,45500.0,26.1393,26.1393,26.1222,26.1308,45500.0
2015-04-21 15:10:00,30.53,30.54,30.52,30.52,67500.0,26.1308,26.1393,26.1222,26.1222,67500.0
2015-04-21 15:20:00,30.52,30.53,30.5,30.51,78500.0,26.1222,26.1308,26.1051,26.1137,78500.0
2015-04-21 15:30:00,30.51,30.51,30.49,30.51,75500.0,26.1137,26.1137,26.0965,26.1137,75500.0
2015-04-21 15:40:00,30.51,30.52,30.5,30.5,60500.0,26.1137,26.1222,26.1051,26.1051,60500.0
2015-04-21 15:50:00,30.5,30.52,30.5,30.5,159500.0,26.1051,26.1222,26.1051,26.1051,159500.0
2015-04-22 09:30:00,30.53,30.53,30.45,30.46,103500.0,26.1308,26.1308,26.0623,26.0709,103500.0
2015-04-22 09:40:00,30.46,30.48,30.39,30.4,57500.0,26.0709,26.088,26.011,26.0195,57500.0
2015-04-22 09:50:00,30.4,30.42,30.39,30.41,43000.0,26.0195,26.0366,26.011,26.0281,43000.0
2015-04-22 10:00:00,30.41,30.44,30.36,30.39,146500.0,26.0281,26.0537,25.9853,26.011,146500.0
2015-04-22 10:10:00,30.38,30.4,30.34,30.38,58000.0,26.0024,26.0195,25.9682,26.0024,58000.0
2015-04-22 10:20:00,30.38,30.4,30.36,30.39,49000.0,26.0024,26.0195,25.9853,26.011,49000.0
2015-04-22 10:30:00,30.4,30.41,30.37,30.38,66000.0,26.0195,26.0281,25.9938,26.0024,66000.0
2015-04-22 10:40:00,30.39,30.52,30.39,30.51,71500.0,26.011,26.1222,26.011,26.1137,71500.0
2015-04-22 10:50:00,30.51,30.52,30.49,30.5,22000.0,26.1137,26.1222,26.0965,26.1051,22000.0
2015-04-22 11:00:00,30.51,30.53,30.5,30.51,96000.0,26.1137,26.1308,26.1051,26.1137,96000.0
2015-04-22 11:10:00,30.51,30.53,30.48,30.49,80000.0,26.1137,26.1308,26.088,26.0965,80000.0
2015-04-22 11:20:00,30.49,30.5,30.48,30.5,110500.0,26.0965,26.1051,26.088,26.1051,110500.0
2015-04-22 11:30:00,30.5,30.52,30.49,30.5,40000.0,26.1051,26.1222,26.0965,26.1051,40000.0
2015-04-22 11:40:00,30.5,30.51,30.49,30.49,28500.0,26.1051,26.1137,26.0965,26.0965,28500.0
2015-04-22 11:50:00,30.5,30.51,30.48,30.51,47500.0,26.1051,26.1137,26.088,26.1137,47500.0
2015-04-22 12:00:00,30.51,30.52,30.47,30.48,59500.0,26.1137,26.1222,26.0794,26.088,59500.0
2015-04-22 12:10:00,30.48,30.5,30.47,30.49,78000.0,26.088,26.1051,26.0794,26.0965,78000.0
2015-04-22 12:20:00,30.5,30.51,30.49,30.49,45000.0,26.1051,26.1137,26.0965,26.0965,45000.0
2015-04-22 12:30:00,30.49,30.5,30.48,30.5,43500.0,26.0965,26.1051,26.088,26.1051,43500.0
2015-04-22 12:40:00,30.5,30.51,30.49,30.51,46500.0,26.1051,26.1137,26.0965,26.1137,46500.0
2015-04-22 12:50:00,30.51,30.53,30.51,30.52,63000.0,26.1137,26.1308,26.1137,26.1222,63000.0
2015-04-22 13:00:00,30.53,30.53,30.51,30.51,39000.0,26.1308,26.1308,26.1137,26.1137,39000.0
2015-04-22 13:10:00,30.51,30.52,30.51,30.51,28500.0,26.1137,26.1222,26.1137,26.1137,28500.0
2015-04-22 13:20:00,30.51,30.52,30.51,30.51,50000.0,26.1137,26.1222,26.1137,26.1137,50000.0
2015-04-22 13:30:00,30.51,30.52,30.51,30.52,43500.0,26.1137,26.1222,26.1137,26.1222,43500.0
2015-04-22 13:40:00,30.52,30.55,30.52,30.55,82500.0,26.1222,26.1479,26.1222,26.1479,82500.0
2015-04-22 13:50:00,30.55,30.55,30.53,30.54,37500.0,26.1479,26.1479,26.1308,26.1393,37500.0
2015-04-22 14:00:00,30.54,30.57,30.53,30.57,46500.0,26.1393,26.165,26.1308,26.165,46500.0
2015-04-22 14:10:00,30.57,30.57,30.55,30.55,41500.0,26.165,26.165,26.1479,26.1479,41500.0
2015-04-22 14:20:00,30.55,30.56,30.55,30.56,61000.0,26.1479,26.1565,26.1479,26.1565,61000.0
2015-04-22 14:30:00,30.56,30.58,30.55,30.57,59000.0,26.1565,26.1736,26.1479,26.165,59000.0
2015-04-22 14:40:00,30.57,30.57,30.56,30.57,62500.0,26.165,26.165,26.1565,26.165,62500.0
2015-04-22 14:50:00,30.57,30.57,30.55,30.55,49500.0,26.165,26.165,26.1479,26.1479,49500.0
2015-04-22 15:00:00,30.55,30.57,30.55,30.56,101000.0,26.1479,26.165,26.1479,26.1565,101000.0
2015-04-22 15:10:00,30.56,30.57,30.55,30.56,66500.0,26.1565,26.165,26.1479,26.1565,66500.0
2015-04-22 15:20:00,30.56,30.6,30.56,30.59,71000.0,26.1565,26.1907,26.1565,26.1821,71000.0
2015-04-22 15:30:00,30.6,30.6,30.55,30.57,119500.0,26.1907,26.1907,26.1479,26.165,119500.0
2015-04-22 15:40:00,30.57,30.58,30.57,30.57,68000.0,26.165,26.1736,26.165,26.165,68000.0
2015-04-22 15:50:00,30.57,30.6,30.57,30.59,111000.0,26.165,26.1907,26.165,26.1821,111000.0
2015-04-23 09:30:00,30.57,30.65,30.55,30.64,121000.0,26.165,26.2335,26.1479,26.2249,121000.0
2015-04-23 09:40:00,30.65,30.65,30.63,30.65,43000.0,26.2335,26.2335,26.2164,26.2335,43000.0
2015-04-23 09:50:00,30.64,30.67,30.64,30.67,115500.0,26.2249,26.2506,26.2249,26.2506,115500.0
2015-04-23 10:00:00,30.67,30.68,30.64,30.64,101500.0,26.2506,26.2592,26.2249,26.2249,101500.0
2015-04-23 10:10:00,30.64,30.64,30.58,30.59,53500.0,26.2249,26.2249,26.1736,26.1821,53500.0
2015-04-23 10:20:00,30.58,30.6,30.57,30.6,39000.0,26.1736,26.1907,26.165,26.1907,39000.0
2015-04-23 10:30:00,30.6,30.61,30.59,30.59,31500.0,26.1907,26.1993,26.1821,26.1821,31500.0
2015-04-23 10:40:00,30.6,30.63,30.6,30.62,68500.0,26.1907,26.2164,26.1907,26.2078,68500.0
2015-04-23 10:50:00,30.62,30.62,30.61,30.61,20500.0,26.2078,26.2078,26.1993,26.1993,20500.0
2015-04-23 11:00:00,30.6,30.64,30.6,30.63,43500.0,26.1907,26.2249,26.1907,26.2164,43500.0
2015-04-23 11:10:00,30.63,30.63,30.6,30.6,55500.0,26.2164,26.2164,26.1907,26.1907,55500.0
2015-04-23 11:20:00,30.6,30.62,30.6,30.62,29000.0,26.1907,26.2078,26.1907,26.2078,29000.0
2015-04-23 11:30:00,30.62,30.64,30.61,30.64,17500.0,26.2078,26.2249,26.1993,26.2249,17500.0
2015-04-23 11:40:00,30.63,30.64,30.62,30.62,23500.0,26.2164,26.2249,26.2078,26.2078,23500.0
2015-04-23 11:50:00,30.62,30.72,30.62,30.7,193000.0,26.2078,26.2934,26.2078,26.2763,193000.0
2015-04-23 12:00:00,30.7,30.71,30.69,30.71,39500.0,26.2763,26.2848,26.2677,26.2848,39500.0
2015-04-23 12:10:00,30.71,30.73,30.7,30.72,47000.0,26.2848,26.302,26.2763,26.2934,47000.0
2015-04-23 12:20:00,30.73,30.74,30.72,30.73,71500.0,26.302,26.3105,26.2934,26.302,71500.0
2015-04-23 12:30:00,30.73,30.76,30.73,30.75,78000.0,26.302,26.3276,26.302,26.3191,78000.0
2015-04-23 12:40:00,30.76,30.77,30.75,30.76,61000.0,26.3276,26.3362,26.3191,26.3276,61000.0
2015-04-23 12:50:00,30.76,30.77,30.76,30.77,97000.0,26.3276,26.3362,26.3276,26.3362,97000.0
2015-04-23 13:00:00,30.77,30.78,30.76,30.77,44000.0,26.3362,26.3448,26.3276,26.3362,44000.0
2015-04-23 13:10:00,30.77,30.78,30.76,30.76,38500.0,26.3362,26.3448,26.3276,26.3276,38500.0
2015-04-23 13:20:00,30.76,30.78,30.76,30.78,57000.0,26.3276,26.3448,26.3276,26.3448,57000.0
2015-04-23 13:30:00,30.77,30.78,30.76,30.76,48000.0,26.3362,26.3448,26.3276,26.3276,48000.0
2015-04-23 13:40:00,30.76,30.77,30.76,30.77,30000.0,26.3276,26.3362,26.3276,26.3362,30000.0
2015-04-23 13:50:00,30.76,30.78,30.76,30.78,40000.0,26.3276,26.3448,26.3276,26.3448,40000.0
2015-04-23 14:00:00,30.78,30.8,30.78,30.79,521000.0,26.3448,26.3619,26.3448,26.3533,521000.0
2015-04-23 14:10:00,30.8,30.8,30.78,30.79,130000.0,26.3619,26.3619,26.3448,26.3533,130000.0
2015-04-23 14:20:00,30.79,30.79,30.77,30.77,103500.0,26.3533,26.3533,26.3362,26.3362,103500.0
2015-04-23 14:30:00,30.77,30.78,30.77,30.77,95500.0,26.3362,26.3448,26.3362,26.3362,95500.0
2015-04-23 14:40:00,30.77,30.77,30.76,30.77,64500.0,26.3362,26.3362,26.3276,26.3362,64500.0
2015-04-23 14:50:00,30.76,30.77,30.76,30.76,54500.0,26.3276,26.3362,26.3276,26.3276,54500.0
2015-04-23 15:00:00,30.77,30.78,30.76,30.78,73500.0,26.3362,26.3448,26.3276,26.3448,73500.0
2015-04-23 15:10:00,30.78,30.81,30.78,30.79,104000.0,26.3448,26.3704,26.3448,26.3533,104000.0
2015-04-23 15:20:00,30.79,30.79,30.78,30.79,43500.0,26.3533,26.3533,26.3448,26.3533,43500.0
2015-04-23 15:30:00,30.79,30.79,30.77,30.79,52500.0,26.3533,26.3533,26.3362,26.3533,52500.0
2015-04-23 15:40:00,30.79,30.79,30.76,30.76,152500.0,26.3533,26.3533,26.3276,26.3276,152500.0
2015-04-23 15:50:00,30.75,30.75,30.73,30.75,169000.0,26.3191,26.3191,26.302,26.3191,169000.0
2015-04-24 09:30:00,30.79,30.79,30.66,30.67,130500.0,26.3533,26.3533,26.242,26.2506,130500.0
2015-04-24 09:40:00,30.67,30.67,30.63,30.65,57000.0,26.2506,26.2506,26.2164,26.2335,57000.0
2015-04-24 09:50:00,30.66,30.68,30.65,30.67,118000.0,26.242,26.2592,26.2335,26.2506,118000.0
2015-04-24 10:00:00,30.67,30.67,30.6,30.63,62500.0,26.2506,26.2506,26.1907,26.2164,62500.0
2015-04-24 10:10:00,30.63,30.65,30.63,30.64,32500.0,26.2164,26.2335,26.2164,26.2249,32500.0
2015-04-24 10:20:00,30.63,30.66,30.63,30.65,20000.0,26.2164,26.242,26.2164,26.2335,20000.0
2015-04-24 10:30:00,30.65,30.67,30.65,30.66,55000.0,26.2335,26.2506,26.2335,26.242,55000.0
2015-04-24 10:40:00,30.66,30.67,30.65,30.65,62000.0,26.242,26.2506,26.2335,26.2335,62000.0
2015-04-24 10:50:00,30.65,30.67,30.65,30.67,70000.0,26.2335,26.2506,26.2335,26.2506,70000.0
2015-04-24 11:00:00,30.66,30.68,30.66,30.67,49000.0,26.242,26.2592,26.242,26.2506,49000.0
2015-04-24 11:10:00,30.68,30.68,30.67,30.68,42500.0,26.2592,26.2592,26.2506,26.2592,42500.0
2015-04-24 11:20:00,30.68,30.68,30.66,30.67,43000.0,26.2592,26.2592,26.242,26.2506,43000.0
2015-04-24 11:30:00,30.67,30.68,30.66,30.67,40500.0,26.2506,26.2592,26.242,26.2506,40500.0
2015-04-24 11:40:00,30.67,30.68,30.67,30.67,55000.0,26.2506,26.2592,26.2506,26.2506,55000.0
2015-04-24 11:50:00,30.67,30.67,30.65,30.65,100500.0,26.2506,26.2506,26.2335,26.2335,100500.0
2015-04-24 12:00:00,30.66,30.66,30.65,30.65,41000.0,26.242,26.242,26.2335,26.2335,41000.0
2015-04-24 12:10:00,30.65,30.66,30.65,30.65,32500.0,26.2335,26.242,26.2335,26.2335,32500.0
2015-04-24 12:20:00,30.65,30.66,30.64,30.64,65000.0,26.2335,26.242,26.2249,26.2249,65000.0
2015-04-24 12:30:00,30.64,30.65,30.64,30.64,66000.0,26.2249,26.2335,26.2249,26.2249,66000.0
2015-04-24 12:40:00,30.64,30.64,30.61,30.61,53000.0,26.2249,26.2249,26.1993,26.1993,53000.0
2015-04-24 12:50:00,30.61,30.63,30.61,30.63,52500.0,26.1993,26.2164,26.1993,26.2164,52500.0
2015-04-24 13:00:00,30.62,30.63,30.61,30.63,75500.0,26.2078,26.2164,26.1993,26.2164,75500.0
2015-04-24 13:10:00,30.63,30.63,30.62,30.63,52000.0,26.2164,26.2164,26.2078,26.2164,52000.0
2015-04-24 13:20:00,30.63,30.64,30.63,30.63,46500.0,26.2164,26.2249,26.2164,26.2164,46500.0
2015-04-24 13:30:00,30.63,30.63,30.62,30.62,15000.0,26.2164,26.2164,26.2078,26.2078,15000.0
2015-04-24 13:40:00,30.63,30.64,30.62,30.64,73000.0,26.2164,26.2249,26.2078,26.2249,73000.0
2015-04-24 13:50:00,30.64,30.66,30.64,30.65,71500.0,26.2249,26.242,26.2249,26.2335,71500.0
2015-04-24 14:00:00,30.65,30.66,30.65,30.65,112000.0,26.2335,26.242,26.2335,26.2335,112000.0
2015-04-24 14:10:00,30.65,30.65,30.64,30.64,39500.0,26.2335,26.2335,26.2249,26.2249,39500.0
2015-04-24 14:20:00,30.64,30.64,30.63,30.64,46000.0,26.2249,26.2249,26.2164,26.2249,46000.0
2015-04-24 14:30:00,30.64,30.64,30.62,30.64,19000.0,26.2249,26.2249,26.2078,26.2249,19000.0
2015-04-24 14:40:00,30.63,30.65,30.63,30.64,59000.0,26.2164,26.2335,26.2164,26.2249,59000.0
2015-04-24 14:50:00,30.63,30.63,30.61,30.61,126500.0,26.2164,26.2164,26.1993,26.1993,126500.0
2015-04-24 15:00:00,30.61,30.62,30.59,30.6,74000.0,26.1993,26.2078,26.1821,26.1907,74000.0
2015-04-24 15:10:00,30.6,30.61,30.59,30.59,34000.0,26.1907,26.1993,26.1821,26.1821,34000.0
2015-04-24 15:20:00,30.59,30.6,30.59,30.6,105500.0,26.1821,26.1907,26.1821,26.1907,105500.0
2015-04-24 15:30:00,30.6,30.62,30.6,30.61,38500.0,26.1907,26.2078,26.1907,26.1993,38500.0
2015-04-24 15:40:00,30.61,30.61,30.59,30.61,91000.0,26.1993,26.1993,26.1821,26.1993,91000.0
2015-04-24 15:50:00,30.61,30.62,30.6,30.61,161000.0,26.1993,26.2078,26.1907,26.1993,161000.0
2015-04-27 09:30:00,30.69,30.69,30.62,30.63,155000.0,26.2677,26.2677,26.2078,26.2164,155000.0
2015-04-27 09:40:00,30.63,30.63,30.59,30.62,107500.0,26.2164,26.2164,26.1821,26.2078,107500.0
2015-04-27 09:50:00,30.63,30.71,30.63,30.71,263500.0,26.2164,26.2848,26.2164,26.2848,263500.0
2015-04-27 10:00:00,30.7,30.72,30.68,30.68,148000.0,26.2763,26.2934,26.2592,26.2592,148000.0
2015-04-27 10:10:00,30.68,30.7,30.67,30.69,97000.0,26.2592,26.2763,26.2506,26.2677,97000.0
2015-04-27 10:20:00,30.69,30.7,30.68,30.68,72500.0,26.2677,26.2763,26.2592,26.2592,72500.0
2015-04-27 10:30:00,30.68,30.7,30.66,30.67,64500.0,26.2592,26.2763,26.242,26.2506,64500.0
2015-04-27 10:40:00,30.67,30.68,30.63,30.63,109000.0,26.2506,26.2592,26.2164,26.2164,109000.0
2015-04-27 10:50:00,30.63,30.63,30.55,30.56,98500.0,26.2164,26.2164,26.1479,26.1565,98500.0
2015-04-27 11:00:00,30.56,30.58,30.54,30.56,176500.0,26.1565,26.1736,26.1393,26.1565,176500.0
2015-04-27 11:10:00,30.56,30.59,30.56,30.59,64000.0,26.1565,26.1821,26.1565,26.1821,64000.0
2015-04-27 11:20:00,30.59,30.61,30.58,30.59,36000.0,26.1821,26.1993,26.1736,26.1821,36000.0
2015-04-27 11:30:00,30.58,30.6,30.58,30.6,65500.0,26.1736,26.1907,26.1736,26.1907,65500.0
2015-04-27 11:40:00,30.59,30.61,30.56,30.56,66500.0,26.1821,26.1993,26.1565,26.1565,66500.0
2015-04-27 11:50:00,30.56,30.56,30.52,30.53,81000.0,26.1565,26.1565,26.1222,26.1308,81000.0
2015-04-27 12:00:00,30.53,30.54,30.52,30.53,34500.0,26.1308,26.1393,26.1222,26.1308,34500.0
2015-04-27 12:10:00,30.53,30.53,30.41,30.41,191500.0,26.1308,26.1308,26.0281,26.0281,191500.0
2015-04-27 12:20:00,30.41,30.45,30.41,30.43,67000.0,26.0281,26.0623,26.0281,26.0452,67000.0
2015-04-27 12:30:00,30.43,30.45,30.42,30.43,77500.0,26.0452,26.0623,26.0366,26.0452,77500.0
2015-04-27 12:40:00,30.43,30.44,30.4,30.42,100500.0,26.0452,26.0537,26.0195,26.0366,100500.0
2015-04-27 12:50:00,30.41,30.42,30.38,30.39,120000.0,26.0281,26.0366,26.0024,26.011,120000.0
2015-04-27 13:00:00,30.39,30.41,30.38,30.41,77000.0,26.011,26.0281,26.0024,26.0281,77000.0
2015-04-27 13:10:00,30.41,30.41,30.34,30.34,106000.0,26.0281,26.0281,25.9682,25.9682,106000.0
2015-04-27 13:20:00,30.35,30.39,30.33,30.38,239000.0,25.9767,26.011,25.9596,26.0024,239000.0
2015-04-27 13:30:00,30.38,30.42,30.38,30.4,39000.0,26.0024,26.0366,26.0024,26.0195,39000.0
2015-04-27 13:40:00,30.4,30.41,30.39,30.39,41000.0,26.0195,26.0281,26.011,26.011,41000.0
2015-04-27 13:50:00,30.39,30.4,30.38,30.39,33500.0,26.011,26.0195,26.0024,26.011,33500.0
2015-04-27 14:00:00,30.4,30.4,30.37,30.38,40000.0,26.0195,26.0195,25.9938,26.0024,40000.0
2015-04-27 14:10:00,30.38,30.39,30.36,30.39,49500.0,26.0024,26.011,25.9853,26.011,49500.0
2015-04-27 14:20:00,30.39,30.42,30.38,30.41,44000.0,26.011,26.0366,26.0024,26.0281,44000.0
2015-04-27 14:30:00,30.41,30.41,30.37,30.37,43500.0,26.0281,26.0281,25.9938,25.9938,43500.0
2015-04-27 14:40:00,30.38,30.4,30.37,30.4,64500.0,26.0024,26.0195,25.9938,26.0195,64500.0
2015-04-27 14:50:00,30.4,30.41,30.38,30.41,45000.0,26.0195,26.0281,26.0024,26.0281,45000.0
2015-04-27 15:00:00,30.41,30.42,30.4,30.41,72000.0,26.0281,26.0366,26.0195,26.0281,72000.0
2015-04-27 15:10:00,30.4,30.41,30.35,30.35,100000.0,26.0195,26.0281,25.9767,25.9767,100000.0
2015-04-27 15:20:00,30.36,30.38,30.35,30.36,85500.0,25.9853,26.0024,25.9767,25.9853,85500.0
2015-04-27 15:30:00,30.36,30.36,30.34,30.36,62000.0,25.9853,25.9853,25.9682,25.9853,62000.0
2015-04-27 15:40:00,30.36,30.36,30.33,30.34,98500.0,25.9853,25.9853,25.9596,25.9682,98500.0
2015-04-27 15:50:00,30.34,30.38,30.33,30.36,261000.0,25.9682,26.0024,25.9596,25.9853,261000.0
2015-04-28 09:30:00,30.35,30.38,30.34,30.35,222000.0,25.9767,26.0024,25.9682,25.9767,222000.0
2015-04-28 09:40:00,30.36,30.37,30.32,30.32,95500.0,25.9853,25.9938,25.951,25.951,95500.0
2015-04-28 09:50:00,30.32,30.38,30.32,30.33,102500.0,25.951,26.0024,25.951,25.9596,102500.0
2015-04-28 10:00:00,30.34,30.34,30.21,30.22,270000.0,25.9682,25.9682,25.8569,25.8654,270000.0
2015-04-28 10:10:00,30.21,30.21,30.15,30.18,213500.0,25.8569,25.8569,25.8055,25.8312,213500.0
2015-04-28 10:20:00,30.18,30.26,30.18,30.24,109500.0,25.8312,25.8997,25.8312,25.8826,109500.0
2015-04-28 10:30:00,30.24,30.32,30.24,30.32,45000.0,25.8826,25.951,25.8826,25.951,45000.0
2015-04-28 10:40:00,30.32,30.37,30.32,30.36,54500.0,25.951,25.9938,25.951,25.9853,54500.0
2015-04-28 10:50:00,30.37,30.39,30.35,30.36,127500.0,25.9938,26.011,25.9767,25.9853,127500.0
2015-04-28 11:00:00,30.37,30.46,30.37,30.45,34000.0,25.9938,26.0709,25.9938,26.0623,34000.0
2015-04-28 11:10:00,30.45,30.47,30.44,30.45,63500.0,26.0623,26.0794,26.0537,26.0623,63500.0
2015-04-28 11:20:00,30.45,30.46,30.43,30.44,58000.0,26.0623,26.0709,26.0452,26.0537,58000.0
2015-04-28 11:30:00,30.44,30.49,30.44,30.46,96500.0,26.0537,26.0965,26.0537,26.0709,96500.0
2015-04-28 11:40:00,30.46,30.46,30.42,30.46,104500.0,26.0709,26.0709,26.0366,26.0709,104500.0
2015-04-28 11:50:00,30.45,30.46,30.44,30.45,55000.0,26.0623,26.0709,26.0537,26.0623,55000.0
2015-04-28 12:00:00,30.45,30.46,30.42,30.46,79500.0,26.0623,26.0709,26.0366,26.0709,79500.0
2015-04-28 12:10:00,30.46,30.46,30.45,30.45,52500.0,26.0709,26.0709,26.0623,26.0623,52500.0
2015-04-28 12:20:00,30.44,30.48,30.44,30.46,64500.0,26.0537,26.088,26.0537,26.0709,64500.0
2015-04-28 12:30:00,30.46,30.47,30.44,30.44,27000.0,26.0709,26.0794,26.0537,26.0537,27000.0
2015-04-28 12:40:00,30.44,30.46,30.44,30.46,9000.0,26.0537,26.0709,26.0537,26.0709,9000.0
2015-04-28 12:50:00,30.45,30.5,30.45,30.47,46500.0,26.0623,26.1051,26.0623,26.0794,46500.0
2015-04-28 13:00:00,30.46,30.48,30.46,30.46,27500.0,26.0709,26.088,26.0709,26.0709,27500.0
2015-04-28 13:10:00,30.46,30.48,30.46,30.47,76000.0,26.0709,26.088,26.0709,26.0794,76000.0
2015-04-28 13:20:00,30.47,30.49,30.47,30.47,46000.0,26.0794,26.0965,26.0794,26.0794,46000.0
2015-04-28 13:30:00,30.47,30.48,30.46,30.48,53000.0,26.0794,26.088,26.0709,26.088,53000.0
2015-04-28 13:40:00,30.48,30.49,30.47,30.49,60500.0,26.088,26.0965,26.0794,26.0965,60500.0
2015-04-28 13:50:00,30.48,30.49,30.47,30.49,882500.0,26.088,26.0965,26.0794,26.0965,882500.0
2015-04-28 14:00:00,30.48,30.48,30.45,30.46,55500.0,26.088,26.088,26.0623,26.0709,55500.0
2015-04-28 14:10:00,30.46,30.47,30.45,30.45,39000.0,26.0709,26.0794,26.0623,26.0623,39000.0
2015-04-28 14:20:00,30.44,30.44,30.42,30.44,46000.0,26.0537,26.0537,26.0366,26.0537,46000.0
2015-04-28 14:30:00,30.44,30.46,30.42,30.46,57000.0,26.0537,26.0709,26.0366,26.0709,57000.0
2015-04-28 14:40:00,30.47,30.48,30.46,30.47,90500.0,26.0794,26.088,26.0709,26.0794,90500.0
2015-04-28 14:50:00,30.47,30.47,30.45,30.46,38000.0,26.0794,26.0794,26.0623,26.0709,38000.0
2015-04-28 15:00:00,30.46,30.49,30.46,30.48,102500.0,26.0709,26.0965,26.0709,26.088,102500.0
2015-04-28 15:10:00,30.48,30.48,30.46,30.47,78000.0,26.088,26.088,26.0709,26.0794,78000.0
2015-04-28 15:20:00,30.46,30.48,30.46,30.47,41500.0,26.0709,26.088,26.0709,26.0794,41500.0
2015-04-28 15:30:00,30.47,30.48,30.45,30.45,49000.0,26.0794,26.088,26.0623,26.0623,49000.0
2015-04-28 15:40:00,30.45,30.46,30.43,30.43,236500.0,26.0623,26.0709,26.0452,26.0452,236500.0
2015-04-28 15:50:00,30.43,30.49,30.43,30.49,170000.0,26.0452,26.0965,26.0452,26.0965,170000.0
2015-04-29 09:30:00,30.32,30.41,30.3,30.34,418500.0,25.951,26.0281,25.9339,25.9682,418500.0
2015-04-29 09:40:00,30.34,30.38,30.32,30.37,190500.0,25.9682,26.0024,25.951,25.9938,190500.0
2015-04-29 09:50:00,30.36,30.37,30.31,30.31,227000.0,25.9853,25.9938,25.9425,25.9425,227000.0
2015-04-29 10:00:00,30.32,30.32,30.26,30.27,97500.0,25.951,25.951,25.8997,25.9082,97500.0
2015-04-29 10:10:00,30.28,30.29,30.25,30.27,34500.0,25.9168,25.9254,25.8911,25.9082,34500.0
2015-04-29 10:20:00,30.27,30.27,30.23,30.27,31500.0,25.9082,25.9082,25.874,25.9082,31500.0
2015-04-29 10:30:00,30.25,30.31,30.25,30.31,88500.0,25.8911,25.9425,25.8911,25.9425,88500.0
2015-04-29 10:40:00,30.31,30.31,30.28,30.3,88000.0,25.9425,25.9425,25.9168,25.9339,88000.0
2015-04-29 10:50:00,30.29,30.32,30.28,30.32,87000.0,25.9254,25.951,25.9168,25.951,87000.0
2015-04-29 11:00:00,30.31,30.36,30.31,30.35,103000.0,25.9425,25.9853,25.9425,25.9767,103000.0
2015-04-29 11:10:00,30.35,30.36,30.33,30.34,97000.0,25.9767,25.9853,25.9596,25.9682,97000.0
2015-04-29 11:20:00,30.35,30.36,30.32,30.32,148000.0,25.9767,25.9853,25.951,25.951,148000.0
2015-04-29 11:30:00,30.33,30.33,30.29,30.31,91500.0,25.9596,25.9596,25.9254,25.9425,91500.0
2015-04-29 11:40:00,30.31,30.32,30.31,30.32,115000.0,25.9425,25.951,25.9425,25.951,115000.0
2015-04-29 11:50:00,30.32,30.33,30.31,30.32,64500.0,25.951,25.9596,25.9425,25.951,64500.0
2015-04-29 12:00:00,30.32,30.32,30.29,30.29,100000.0,25.951,25.951,25.9254,25.9254,100000.0
2015-04-29 12:10:00,30.29,30.29,30.24,30.24,103500.0,25.9254,25.9254,25.8826,25.8826,103500.0
2015-04-29 12:20:00,30.24,30.26,30.22,30.23,73000.0,25.8826,25.8997,25.8654,25.874,73000.0
2015-04-29 12:30:00,30.22,30.22,30.2,30.21,86000.0,25.8654,25.8654,25.8483,25.8569,86000.0
2015-04-29 12:40:00,30.2,30.24,30.2,30.24,34000.0,25.8483,25.8826,25.8483,25.8826,34000.0
2015-04-29 12:50:00,30.23,30.25,30.21,30.25,218000.0,25.874,25.8911,25.8569,25.8911,218000.0
2015-04-29 13:00:00,30.24,30.24,30.2,30.22,64000.0,25.8826,25.8826,25.8483,25.8654,64000.0
2015-04-29 13:10:00,30.22,30.25,30.2,30.24,70000.0,25.8654,25.8911,25.8483,25.8826,70000.0
2015-04-29 13:20:00,30.23,30.24,30.21,30.22,59500.0,25.874,25.8826,25.8569,25.8654,59500.0
2015-04-29 13:30:00,30.22,30.25,30.22,30.25,50000.0,25.8654,25.8911,25.8654,25.8911,50000.0
2015-04-29 13:40:00,30.25,30.29,30.25,30.28,108000.0,25.8911,25.9254,25.8911,25.9168,108000.0
2015-04-29 13:50:00,30.28,30.32,30.28,30.29,83500.0,25.9168,25.951,25.9168,25.9254,83500.0
2015-04-29 14:00:00,30.29,30.35,30.26,30.27,62500.0,25.9254,25.9767,25.8997,25.9082,62500.0
2015-04-29 14:10:00,30.29,30.33,30.26,30.32,122000.0,25.9254,25.9596,25.8997,25.951,122000.0
2015-04-29 14:20:00,30.33,30.36,30.31,30.36,148000.0,25.9596,25.9853,25.9425,25.9853,148000.0
2015-04-29 14:30:00,30.36,30.39,30.33,30.37,158500.0,25.9853,26.011,25.9596,25.9938,158500.0
2015-04-29 14:40:00,30.38,30.4,30.36,30.36,147000.0,26.0024,26.0195,25.9853,25.9853,147000.0
2015-04-29 14:50:00,30.36,30.37,30.33,30.34,83500.0,25.9853,25.9938,25.9596,25.9682,83500.0
2015-04-29 15:00:00,30.34,30.36,30.3,30.31,45000.0,25.9682,25.9853,25.9339,25.9425,45000.0
2015-04-29 15:10:00,30.31,30.32,30.28,30.29,76000.0,25.9425,25.951,25.9168,25.9254,76000.0
2015-04-29 15:20:00,30.31,30.32,30.31,30.31,55500.0,25.9425,25.951,25.9425,25.9425,55500.0
2015-04-29 15:30:00,30.33,30.35,30.32,30.34,101500.0,25.9596,25.9767,25.951,25.9682,101500.0
2015-04-29 15:40:00,30.33,30.33,30.29,30.3,123500.0,25.9596,25.9596,25.9254,25.9339,123500.0
2015-04-29 15:50:00,30.3,30.32,30.29,30.3,203500.0,25.9339,25.951,25.9254,25.9339,203500.0
2015-04-30 09:30:00,30.22,30.25,30.18,30.25,134000.0,25.8654,25.8911,25.8312,25.8911,134000.0
2015-04-30 09:40:00,30.23,30.24,30.15,30.15,57000.0,25.874,25.8826,25.8055,25.8055,57000.0
2015-04-30 09:50:00,30.15,30.15,30.07,30.07,168000.0,25.8055,25.8055,25.7371,25.7371,168000.0
2015-04-30 10:00:00,30.06,30.07,30.0,30.07,100500.0,25.7285,25.7371,25.6771,25.7371,100500.0
2015-04-30 10:10:00,30.04,30.08,30.03,30.05,49000.0,25.7114,25.7456,25.7028,25.7199,49000.0
2015-04-30 10:20:00,30.04,30.08,30.0,30.03,114500.0,25.7114,25.7456,25.6771,25.7028,114500.0
2015-04-30 10:30:00,30.03,30.06,30.02,30.05,35500.0,25.7028,25.7285,25.6943,25.7199,35500.0
2015-04-30 10:40:00,30.05,30.1,30.02,30.09,90000.0,25.7199,25.7627,25.6943,25.7542,90000.0
2015-04-30 10:50:00,30.09,30.09,30.06,30.08,74000.0,25.7542,25.7542,25.7285,25.7456,74000.0
2015-04-30 11:00:00,30.08,30.19,30.08,30.18,83500.0,25.7456,25.8398,25.7456,25.8312,83500.0
2015-04-30 11:10:00,30.17,30.21,30.17,30.18,63000.0,25.8227,25.8569,25.8227,25.8312,63000.0
2015-04-30 11:20:00,30.18,30.2,30.17,30.19,266500.0,25.8312,25.8483,25.8227,25.8398,266500.0
2015-04-30 11:30:00,30.2,30.23,30.18,30.18,59000.0,25.8483,25.874,25.8312,25.8312,59000.0
2015-04-30 11:40:00,30.2,30.22,30.19,30.22,38000.0,25.8483,25.8654,25.8398,25.8654,38000.0
2015-04-30 11:50:00,30.22,30.22,30.14,30.14,44500.0,25.8654,25.8654,25.797,25.797,44500.0
2015-04-30 12:00:00,30.14,30.17,30.13,30.14,130500.0,25.797,25.8227,25.7884,25.797,130500.0
2015-04-30 12:10:00,30.14,30.17,30.13,30.17,58500.0,25.797,25.8227,25.7884,25.8227,58500.0
2015-04-30 12:20:00,30.17,30.17,30.13,30.14,15500.0,25.8227,25.8227,25.7884,25.797,15500.0
2015-04-30 12:30:00,30.14,30.15,30.12,30.14,28000.0,25.797,25.8055,25.7799,25.797,28000.0
2015-04-30 12:40:00,30.14,30.16,30.12,30.14,61000.0,25.797,25.8141,25.7799,25.797,61000.0
2015-04-30 12:50:00,30.15,30.15,30.11,30.15,38500.0,25.8055,25.8055,25.7713,25.8055,38500.0
2015-04-30 13:00:00,30.15,30.19,30.15,30.18,56000.0,25.8055,25.8398,25.8055,25.8312,56000.0
2015-04-30 13:10:00,30.18,30.18,30.15,30.17,55500.0,25.8312,25.8312,25.8055,25.8227,55500.0
2015-04-30 13:20:00,30.18,30.18,30.14,30.17,54000.0,25.8312,25.8312,25.797,25.8227,54000.0
2015-04-30 13:30:00,30.17,30.18,30.14,30.15,72000.0,25.8227,25.8312,25.797,25.8055,72000.0
2015-04-30 13:40:00,30.15,30.16,30.13,30.13,58500.0,25.8055,25.8141,25.7884,25.7884,58500.0
2015-04-30 13:50:00,30.13,30.15,30.12,30.15,41500.0,25.7884,25.8055,25.7799,25.8055,41500.0
2015-04-30 14:00:00,30.13,30.14,30.08,30.1,79000.0,25.7884,25.797,25.7456,25.7627,79000.0
2015-04-30 14:10:00,30.1,30.14,30.09,30.11,127500.0,25.7627,25.797,25.7542,25.7713,127500.0
2015-04-30 14:20:00,30.11,30.12,30.04,30.04,156000.0,25.7713,25.7799,25.7114,25.7114,156000.0
2015-04-30 14:30:00,30.04,30.05,30.02,30.04,71500.0,25.7114,25.7199,25.6943,25.7114,71500.0
2015-04-30 14:40:00,30.04,30.05,29.99,30.0,83000.0,25.7114,25.7199,25.6686,25.6771,83000.0
2015-04-30 14:50:00,30.0,30.0,29.95,29.95,469500.0,25.6771,25.6771,25.6344,25.6344,469500.0
2015-04-30 15:00:00,29.94,29.94,29.88,29.88,208500.0,25.6258,25.6258,25.5744,25.5744,208500.0
2015-04-30 15:10:00,29.88,29.95,29.86,29.94,226500.0,25.5744,25.6344,25.5573,25.6258,226500.0
2015-04-30 15:20:00,29.95,29.96,29.9,29.91,247000.0,25.6344,25.6429,25.5916,25.6001,247000.0
2015-04-30 15:30:00,29.91,29.98,29.9,29.97,66500.0,25.6001,25.66,25.5916,25.6515,66500.0
2015-04-30 15:40:00,29.96,29.96,29.92,29.94,243000.0,25.6429,25.6429,25.6087,25.6258,243000.0
2015-04-30 15:50:00,29.93,29.96,29.92,29.95,364500.0,25.6172,25.6429,25.6087,25.6344,364500.0
2015-05-01 09:30:00,30.03,30.16,30.03,30.13,123000.0,25.7028,25.8141,25.7028,25.7884,123000.0
2015-05-01 09:40:00,30.14,30.18,30.14,30.16,82000.0,25.797,25.8312,25.797,25.8141,82000.0
2015-05-01 09:50:00,30.13,30.16,30.09,30.14,108500.0,25.7884,25.8141,25.7542,25.797,108500.0
2015-05-01 10:00:00,30.11,30.14,30.09,30.13,53000.0,25.7713,25.797,25.7542,25.7884,53000.0
2015-05-01 10:10:00,30.13,30.23,30.13,30.21,244000.0,25.7884,25.874,25.7884,25.8569,244000.0
2015-05-01 10:20:00,30.22,30.24,30.17,30.17,138500.0,25.8654,25.8826,25.8227,25.8227,138500.0
2015-05-01 10:30:00,30.18,30.21,30.12,30.16,217000.0,25.8312,25.8569,25.7799,25.8141,217000.0
2015-05-01 10:40:00,30.14,30.14,30.09,30.12,93500.0,25.797,25.797,25.7542,25.7799,93500.0
2015-05-01 10:50:00,30.13,30.15,30.12,30.14,35500.0,25.7884,25.8055,25.7799,25.797,35500.0
2015-05-01 11:00:00,30.15,30.17,30.13,30.14,49500.0,25.8055,25.8227,25.7884,25.797,49500.0
2015-05-01 11:10:00,30.14,30.15,30.11,30.14,202500.0,25.797,25.8055,25.7713,25.797,202500.0
2015-05-01 11:20:00,30.15,30.18,30.14,30.17,100000.0,25.8055,25.8312,25.797,25.8227,100000.0
2015-05-01 11:30:00,30.17,30.19,30.13,30.14,144000.0,25.8227,25.8398,25.7884,25.797,144000.0
2015-05-01 11:40:00,30.14,30.14,30.05,30.05,179000.0,25.797,25.797,25.7199,25.7199,179000.0
2015-05-01 11:50:00,30.04,30.12,30.03,30.11,145500.0,25.7114,25.7799,25.7028,25.7713,145500.0
2015-05-01 12:00:00,30.11,30.11,30.05,30.07,96000.0,25.7713,25.7713,25.7199,25.7371,96000.0
2015-05-01 12:10:00,30.07,30.12,30.07,30.11,104000.0,25.7371,25.7799,25.7371,25.7713,104000.0
2015-05-01 12:20:00,30.11,30.13,30.09,30.13,46500.0,25.7713,25.7884,25.7542,25.7884,46500.0
2015-05-01 12:30:00,30.13,30.15,30.12,30.13,70000.0,25.7884,25.8055,25.7799,25.7884,70000.0
2015-05-01 12:40:00,30.12,30.15,30.12,30.13,38500.0,25.7799,25.8055,25.7799,25.7884,38500.0
2015-05-01 12:50:00,30.14,30.16,30.12,30.15,50500.0,25.797,25.8141,25.7799,25.8055,50500.0
2015-05-01 13:00:00,30.16,30.16,30.14,30.14,44500.0,25.8141,25.8141,25.797,25.797,44500.0
2015-05-01 13:10:00,30.14,30.18,30.14,30.18,164000.0,25.797,25.8312,25.797,25.8312,164000.0
2015-05-01 13:20:00,30.18,30.18,30.15,30.17,100500.0,25.8312,25.8312,25.8055,25.8227,100500.0
2015-05-01 13:30:00,30.17,30.18,30.15,30.17,93500.0,25.8227,25.8312,25.8055,25.8227,93500.0
2015-05-01 13:40:00,30.17,30.2,30.15,30.19,67500.0,25.8227,25.8483,25.8055,25.8398,67500.0
2015-05-01 13:50:00,30.19,30.24,30.19,30.22,129000.0,25.8398,25.8826,25.8398,25.8654,129000.0
2015-05-01 14:00:00,30.22,30.23,30.21,30.22,72000.0,25.8654,25.874,25.8569,25.8654,72000.0
2015-05-01 14:10:00,30.22,30.23,30.2,30.22,117000.0,25.8654,25.874,25.8483,25.8654,117000.0
2015-05-01 14:20:00,30.22,30.26,30.22,30.25,104500.0,25.8654,25.8997,25.8654,25.8911,104500.0
2015-05-01 14:30:00,30.25,30.25,30.23,30.24,131500.0,25.8911,25.8911,25.874,25.8826,131500.0
2015-05-01 14:40:00,30.25,30.26,30.23,30.25,48500.0,25.8911,25.8997,25.874,25.8911,48500.0
2015-05-01 14:50:00,30.24,30.24,30.21,30.22,97500.0,25.8826,25.8826,25.8569,25.8654,97500.0
2015-05-01 15:00:00,30.21,30.24,30.21,30.23,114500.0,25.8569,25.8826,25.8569,25.874,114500.0
2015-05-01 15:10:00,30.22,30.24,30.22,30.23,90000.0,25.8654,25.8826,25.8654,25.874,90000.0
2015-05-01 15:20:00,30.23,30.24,30.19,30.2,52000.0,25.874,25.8826,25.8398,25.8483,52000.0
2015-05-01 15:30:00,30.2,30.21,30.19,30.2,107000.0,25.8483,25.8569,25.8398,25.8483,107000.0
2015-05-01 15:40:00,30.19,30.22,30.19,30.21,136500.0,25.8398,25.8654,25.8398,25.8569,136500.0
2015-05-01 15:50:00,30.21,30.22,30.19,30.2,722000.0,25.8569,25.8654,25.8398,25.8483,722000.0
2015-05-04 09:30:00,30.27,30.34,30.22,30.34,167500.0,25.9082,25.9682,25.8654,25.9682,167500.0
2015-05-04 09:40:00,30.34,30.4,30.34,30.36,62000.0,25.9682,26.0195,25.9682,25.9853,62000.0
2015-05-04 09:50:00,30.36,30.4,30.35,30.39,127000.0,25.9853,26.0195,25.9767,26.011,127000.0
2015-05-04 10:00:00,30.41,30.43,30.39,30.41,81500.0,26.0281,26.0452,26.011,26.0281,81500.0
2015-05-04 10:10:00,30.41,30.42,30.37,30.38,83500.0,26.0281,26.0366,25.9938,26.0024,83500.0
2015-05-04 10:20:00,30.38,30.4,30.38,30.39,81500.0,26.0024,26.0195,26.0024,26.011,81500.0
2015-05-04 10:30:00,30.39,30.4,30.37,30.37,63500.0,26.011,26.0195,25.9938,25.9938,63500.0
2015-05-04 10:40:00,30.36,30.38,30.31,30.35,141000.0,25.9853,26.0024,25.9425,25.9767,141000.0
2015-05-04 10:50:00,30.34,30.34,30.31,30.33,92500.0,25.9682,25.9682,25.9425,25.9596,92500.0
2015-05-04 11:00:00,30.33,30.37,30.32,30.35,84000.0,25.9596,25.9938,25.951,25.9767,84000.0
2015-05-04 11:10:00,30.35,30.37,30.33,30.33,280500.0,25.9767,25.9938,25.9596,25.9596,280500.0
2015-05-04 11:20:00,30.33,30.37,30.33,30.36,58500.0,25.9596,25.9938,25.9596,25.9853,58500.0
2015-05-04 11:30:00,30.35,30.35,30.33,30.34,51000.0,25.9767,25.9767,25.9596,25.9682,51000.0
2015-05-04 11:40:00,30.34,30.35,30.33,30.35,32000.0,25.9682,25.9767,25.9596,25.9767,32000.0
2015-05-04 11:50:00,30.35,30.37,30.32,30.37,103500.0,25.9767,25.9938,25.951,25.9938,103500.0
2015-05-04 12:00:00,30.36,30.37,30.34,30.34,112500.0,25.9853,25.9938,25.9682,25.9682,112500.0
2015-05-04 12:10:00,30.34,30.36,30.32,30.33,103500.0,25.9682,25.9853,25.951,25.9596,103500.0
2015-05-04 12:20:00,30.33,30.34,30.31,30.34,31500.0,25.9596,25.9682,25.9425,25.9682,31500.0
2015-05-04 12:30:00,30.35,30.36,30.31,30.33,41500.0,25.9767,25.9853,25.9425,25.9596,41500.0
2015-05-04 12:40:00,30.33,30.34,30.32,30.32,20000.0,25.9596,25.9682,25.951,25.951,20000.0
2015-05-04 12:50:00,30.33,30.34,30.33,30.33,40500.0,25.9596,25.9682,25.9596,25.9596,40500.0
2015-05-04 13:00:00,30.33,30.34,30.28,30.29,133000.0,25.9596,25.9682,25.9168,25.9254,133000.0
2015-05-04 13:10:00,30.3,30.33,30.3,30.32,48000.0,25.9339,25.9596,25.9339,25.951,48000.0
2015-05-04 13:20:00,30.31,30.32,30.29,30.32,63000.0,25.9425,25.951,25.9254,25.951,63000.0
2015-05-04 13:30:00,30.32,30.32,30.3,30.31,25500.0,25.951,25.951,25.9339,25.9425,25500.0
2015-05-04 13:40:00,30.33,30.35,30.32,30.33,43500.0,25.9596,25.9767,25.951,25.9596,43500.0
2015-05-04 13:50:00,30.34,30.35,30.34,30.35,44500.0,25.9682,25.9767,25.9682,25.9767,44500.0
2015-05-04 14:00:00,30.35,30.36,30.34,30.35,77000.0,25.9767,25.9853,25.9682,25.9767,77000.0
2015-05-04 14:10:00,30.37,30.37,30.34,30.37,53500.0,25.9938,25.9938,25.9682,25.9938,53500.0
2015-05-04 14:20:00,30.36,30.38,30.35,30.37,47000.0,25.9853,26.0024,25.9767,25.9938,47000.0
2015-05-04 14:30:00,30.38,30.39,30.37,30.37,46500.0,26.0024,26.011,25.9938,25.9938,46500.0
2015-05-04 14:40:00,30.38,30.39,30.36,30.37,33000.0,26.0024,26.011,25.9853,25.9938,33000.0
2015-05-04 14:50:00,30.36,30.36,30.34,30.35,164000.0,25.9853,25.9853,25.9682,25.9767,164000.0
2015-05-04 15:00:00,30.35,30.36,30.33,30.35,124500.0,25.9767,25.9853,25.9596,25.9767,124500.0
2015-05-04 15:10:00,30.34,30.37,30.34,30.36,169500.0,25.9682,25.9938,25.9682,25.9853,169500.0
2015-05-04 15:20:00,30.36,30.37,30.35,30.35,109500.0,25.9853,25.9938,25.9767,25.9767,109500.0
2015-05-04 15:30:00,30.35,30.36,30.34,30.34,233000.0,25.9767,25.9853,25.9682,25.9682,233000.0
2015-05-04 15:40:00,30.34,30.35,30.33,30.34,187500.0,25.9682,25.9767,25.9596,25.9682,187500.0
2015-05-04 15:50:00,30.34,30.34,30.31,30.32,311500.0,25.9682,25.9682,25.9425,25.951,311500.0
2015-05-05 09:30:00,30.31,30.38,30.26,30.35,146500.0,25.9425,26.0024,25.8997,25.9767,146500.0
2015-05-05 09:40:00,30.33,30.37,30.3,30.3,59000.0,25.9596,25.9938,25.9339,25.9339,59000.0
2015-05-05 09:50:00,30.31,30.31,30.22,30.22,84500.0,25.9425,25.9425,25.8654,25.8654,84500.0
2015-05-05 10:00:00,30.22,30.22,30.14,30.21,206500.0,25.8654,25.8654,25.797,25.8569,206500.0
2015-05-05 10:10:00,30.2,30.2,30.13,30.14,104500.0,25.8483,25.8483,25.7884,25.797,104500.0
2015-05-05 10:20:00,30.13,30.22,30.13,30.18,109500.0,25.7884,25.8654,25.7884,25.8312,109500.0
2015-05-05 10:30:00,30.18,30.2,30.16,30.17,96500.0,25.8312,25.8483,25.8141,25.8227,96500.0
2015-05-05 10:40:00,30.16,30.2,30.14,30.2,78500.0,25.8141,25.8483,25.797,25.8483,78500.0
2015-05-05 10:50:00,30.19,30.2,30.14,30.14,145000.0,25.8398,25.8483,25.797,25.797,145000.0
2015-05-05 11:00:00,30.13,30.16,30.07,30.09,349000.0,25.7884,25.8141,25.7371,25.7542,349000.0
2015-05-05 11:10:00,30.09,30.12,30.08,30.08,121500.0,25.7542,25.7799,25.7456,25.7456,121500.0
2015-05-05 11:20:00,30.08,30.08,30.03,30.04,141500.0,25.7456,25.7456,25.7028,25.7114,141500.0
2015-05-05 11:30:00,30.04,30.06,30.02,30.05,94000.0,25.7114,25.7285,25.6943,25.7199,94000.0
2015-05-05 11:40:00,30.05,30.07,30.05,30.06,77000.0,25.7199,25.7371,25.7199,25.7285,77000.0
2015-05-05 11:50:00,30.06,30.07,30.03,30.06,80000.0,25.7285,25.7371,25.7028,25.7285,80000.0
2015-05-05 12:00:00,30.07,30.09,30.06,30.08,80000.0,25.7371,25.7542,25.7285,25.7456,80000.0
2015-05-05 12:10:00,30.08,30.09,30.06,30.08,69000.0,25.7456,25.7542,25.7285,25.7456,69000.0
2015-05-05 12:20:00,30.09,30.1,30.08,30.09,62000.0,25.7542,25.7627,25.7456,25.7542,62000.0
2015-05-05 12:30:00,30.08,30.08,30.07,30.07,17500.0,25.7456,25.7456,25.7371,25.7371,17500.0
2015-05-05 12:40:00,30.07,30.08,30.05,30.07,40000.0,25.7371,25.7456,25.7199,25.7371,40000.0
2015-05-05 12:50:00,30.07,30.07,30.04,30.04,62500.0,25.7371,25.7371,25.7114,25.7114,62500.0
2015-05-05 13:00:00,30.03,30.04,30.01,30.01,75000.0,25.7028,25.7114,25.6857,25.6857,75000.0
2015-05-05 13:10:00,30.02,30.02,29.96,29.97,128000.0,25.6943,25.6943,25.6429,25.6515,128000.0
2015-05-05 13:20:00,29.96,29.98,29.93,29.98,136500.0,25.6429,25.66,25.6172,25.66,136500.0
2015-05-05 13:30:00,29.98,30.0,29.96,29.99,100000.0,25.66,25.6771,25.6429,25.6686,100000.0
2015-05-05 13:40:00,29.99,29.99,29.96,29.97,71000.0,25.6686,25.6686,25.6429,25.6515,71000.0
2015-05-05 13:50:00,29.97,29.99,29.95,29.97,72500.0,25.6515,25.6686,25.6344,25.6515,72500.0
2015-05-05 14:00:00,29.96,29.96,29.93,29.94,115500.0,25.6429,25.6429,25.6172,25.6258,115500.0
2015-05-05 14:10:00,29.94,29.97,29.94,29.97,167500.0,25.6258,25.6515,25.6258,25.6515,167500.0
2015-05-05 14:20:00,29.97,29.98,29.92,29.93,97000.0,25.6515,25.66,25.6087,25.6172,97000.0
2015-05-05 14:30:00,29.92,29.95,29.92,29.93,155000.0,25.6087,25.6344,25.6087,25.6172,155000.0
2015-05-05 14:40:00,29.93,29.93,29.9,29.9,195000.0,25.6172,25.6172,25.5916,25.5916,195000.0
2015-05-05 14:50:00,29.9,29.91,29.89,29.9,123000.0,25.5916,25.6001,25.583,25.5916,123000.0
2015-05-05 15:00:00,29.9,29.91,29.88,29.89,124000.0,25.5916,25.6001,25.5744,25.583,124000.0
2015-05-05 15:10:00,29.89,29.94,29.88,29.93,122000.0,25.583,25.6258,25.5744,25.6172,122000.0
2015-05-05 15:20:00,29.93,29.96,29.91,29.96,62000.0,25.6172,25.6429,25.6001,25.6429,62000.0
2015-05-05 15:30:00,29.95,29.97,29.93,29.96,86500.0,25.6344,25.6515,25.6172,25.6429,86500.0
2015-05-05 15:40:00,29.96,29.96,29.93,29.93,104000.0,25.6429,25.6429,25.6172,25.6172,104000.0
2015-05-05 15:50:00,29.93,29.95,29.91,29.93,264500.0,25.6172,25.6344,25.6001,25.6172,264500.0
2015-05-06 09:30:00,30.04,30.09,29.95,29.95,168000.0,25.7114,25.7542,25.6344,25.6344,168000.0
2015-05-06 09:40:00,29.95,29.95,29.85,29.9,83000.0,25.6344,25.6344,25.5488,25.5916,83000.0
2015-05-06 09:50:00,29.9,29.91,29.84,29.9,203500.0,25.5916,25.6001,25.5402,25.5916,203500.0
2015-05-06 10:00:00,29.89,29.93,29.84,29.85,181500.0,25.583,25.6172,25.5402,25.5488,181500.0
2015-05-06 10:10:00,29.84,29.89,29.82,29.89,84500.0,25.5402,25.583,25.5231,25.583,84500.0
2015-05-06 10:20:00,29.88,29.9,29.84,29.89,149000.0,25.5744,25.5916,25.5402,25.583,149000.0
2015-05-06 10:30:00,29.9,29.9,29.86,29.89,124000.0,25.5916,25.5916,25.5573,25.583,124000.0
2015-05-06 10:40:00,29.9,29.96,29.9,29.95,65500.0,25.5916,25.6429,25.5916,25.6344,65500.0
2015-05-06 10:50:00,29.95,29.97,29.94,29.95,60500.0,25.6344,25.6515,25.6258,25.6344,60500.0
2015-05-06 11:00:00,29.95,29.95,29.9,29.91,23000.0,25.6344,25.6344,25.5916,25.6001,23000.0
2015-05-06 11:10:00,29.91,29.91,29.86,29.87,33500.0,25.6001,25.6001,25.5573,25.5659,33500.0
2015-05-06 11:20:00,29.87,29.9,29.86,29.89,32500.0,25.5659,25.5916,25.5573,25.583,32500.0
2015-05-06 11:30:00,29.9,29.91,29.87,29.88,39000.0,25.5916,25.6001,25.5659,25.5744,39000.0
2015-05-06 11:40:00,29.88,29.92,29.88,29.92,56500.0,25.5744,25.6087,25.5744,25.6087,56500.0
2015-05-06 11:50:00,29.93,29.93,29.92,29.92,44500.0,25.6172,25.6172,25.6087,25.6087,44500.0
2015-05-06 12:00:00,29.94,29.94,29.88,29.89,146500.0,25.6258,25.6258,25.5744,25.583,146500.0
2015-05-06 12:10:00,29.89,29.91,29.88,29.9,57000.0,25.583,25.6001,25.5744,25.5916,57000.0
2015-05-06 12:20:00,29.9,29.92,29.9,29.9,55500.0,25.5916,25.6087,25.5916,25.5916,55500.0
2015-05-06 12:30:00,29.9,29.93,29.9,29.92,48500.0,25.5916,25.6172,25.5916,25.6087,48500.0
2015-05-06 12:40:00,29.92,29.93,29.9,29.93,75500.0,25.6087,25.6172,25.5916,25.6172,75500.0
2015-05-06 12:50:00,29.93,29.93,29.88,29.89,99000.0,25.6172,25.6172,25.5744,25.583,99000.0
2015-05-06 13:00:00,29.9,29.9,29.87,29.88,41500.0,25.5916,25.5916,25.5659,25.5744,41500.0
2015-05-06 13:10:00,29.88,29.91,29.88,29.91,61000.0,25.5744,25.6001,25.5744,25.6001,61000.0
2015-05-06 13:20:00,29.91,29.92,29.88,29.88,55500.0,25.6001,25.6087,25.5744,25.5744,55500.0
2015-05-06 13:30:00,29.89,29.89,29.85,29.88,150000.0,25.583,25.583,25.5488,25.5744,150000.0
2015-05-06 13:40:00,29.87,29.88,29.83,29.84,117500.0,25.5659,25.5744,25.5316,25.5402,117500.0
2015-05-06 13:50:00,29.84,29.86,29.83,29.85,57500.0,25.5402,25.5573,25.5316,25.5488,57500.0
2015-05-06 14:00:00,29.85,29.87,29.85,29.87,49500.0,25.5488,25.5659,25.5488,25.5659,49500.0
2015-05-06 14:10:00,29.86,29.86,29.83,29.86,72500.0,25.5573,25.5573,25.5316,25.5573,72500.0
2015-05-06 14:20:00,29.86,29.86,29.81,29.84,73000.0,25.5573,25.5573,25.5145,25.5402,73000.0
2015-05-06 14:30:00,29.83,29.83,29.79,29.81,137500.0,25.5316,25.5316,25.4974,25.5145,137500.0
2015-05-06 14:40:00,29.81,29.81,29.78,29.8,75500.0,25.5145,25.5145,25.4888,25.506,75500.0
2015-05-06 14:50:00,29.8,29.83,29.79,29.82,59000.0,25.506,25.5316,25.4974,25.5231,59000.0
2015-05-06 15:00:00,29.82,29.86,29.82,29.86,48000.0,25.5231,25.5573,25.5231,25.5573,48000.0
2015-05-06 15:10:00,29.85,29.85,29.81,29.81,79000.0,25.5488,25.5488,25.5145,25.5145,79000.0
2015-05-06 15:20:00,29.81,29.86,29.81,29.86,48000.0,25.5145,25.5573,25.5145,25.5573,48000.0
2015-05-06 15:30:00,29.86,29.88,29.84,29.88,97000.0,25.5573,25.5744,25.5402,25.5744,97000.0
2015-05-06 15:40:00,29.88,29.89,29.85,29.89,64000.0,25.5744,25.583,25.5488,25.583,64000.0
2015-05-06 15:50:00,29.89,29.94,29.88,29.94,154500.0,25.583,25.6258,25.5744,25.6258,154500.0
2015-05-07 09:30:00,29.95,29.97,29.89,29.94,175000.0,25.6344,25.6515,25.583,25.6258,175000.0
2015-05-07 09:40:00,29.94,30.01,29.94,29.96,108000.0,25.6258,25.6857,25.6258,25.6429,108000.0
2015-05-07 09:50:00,29.97,29.97,29.85,29.86,71500.0,25.6515,25.6515,25.5488,25.5573,71500.0
2015-05-07 10:00:00,29.87,29.95,29.85,29.92,42000.0,25.5659,25.6344,25.5488,25.6087,42000.0
2015-05-07 10:10:00,29.92,29.95,29.91,29.92,51500.0,25.6087,25.6344,25.6001,25.6087,51500.0
2015-05-07 10:20:00,29.94,29.95,29.9,29.91,58000.0,25.6258,25.6344,25.5916,25.6001,58000.0
2015-05-07 10:30:00,29.91,29.93,29.89,29.91,90000.0,25.6001,25.6172,25.583,25.6001,90000.0
2015-05-07 10:40:00,29.94,29.98,29.93,29.97,120000.0,25.6258,25.66,25.6172,25.6515,120000.0
2015-05-07 10:50:00,29.96,30.01,29.96,30.0,81000.0,25.6429,25.6857,25.6429,25.6771,81000.0
2015-05-07 11:00:00,30.0,30.02,29.98,30.0,30000.0,25.6771,25.6943,25.66,25.6771,30000.0
2015-05-07 11:10:00,29.99,30.04,29.99,30.03,175000.0,25.6686,25.7114,25.6686,25.7028,175000.0
2015-05-07 11:20:00,30.03,30.07,30.03,30.06,36500.0,25.7028,25.7371,25.7028,25.7285,36500.0
2015-05-07 11:30:00,30.06,30.06,30.01,30.01,61500.0,25.7285,25.7285,25.6857,25.6857,61500.0
2015-05-07 11:40:00,30.01,30.04,30.01,30.02,14500.0,25.6857,25.7114,25.6857,25.6943,14500.0
2015-05-07 11:50:00,30.03,30.03,30.0,30.01,19000.0,25.7028,25.7028,25.6771,25.6857,19000.0
2015-05-07 12:00:00,30.01,30.03,30.0,30.02,60500.0,25.6857,25.7028,25.6771,25.6943,60500.0
2015-05-07 12:10:00,30.01,30.09,30.01,30.09,53000.0,25.6857,25.7542,25.6857,25.7542,53000.0
2015-05-07 12:20:00,30.09,30.09,30.07,30.07,14500.0,25.7542,25.7542,25.7371,25.7371,14500.0
2015-05-07 12:30:00,30.09,30.12,30.09,30.11,55500.0,25.7542,25.7799,25.7542,25.7713,55500.0
2015-05-07 12:40:00,30.11,30.14,30.09,30.1,36500.0,25.7713,25.797,25.7542,25.7627,36500.0
2015-05-07 12:50:00,30.1,30.11,30.09,30.1,31500.0,25.7627,25.7713,25.7542,25.7627,31500.0
2015-05-07 13:00:00,30.11,30.12,30.08,30.08,171000.0,25.7713,25.7799,25.7456,25.7456,171000.0
2015-05-07 13:10:00,30.09,30.09,30.06,30.07,27500.0,25.7542,25.7542,25.7285,25.7371,27500.0
2015-05-07 13:20:00,30.06,30.08,30.05,30.07,28500.0,25.7285,25.7456,25.7199,25.7371,28500.0
2015-05-07 13:30:00,30.07,30.08,30.07,30.08,16500.0,25.7371,25.7456,25.7371,25.7456,16500.0
2015-05-07 13:40:00,30.08,30.08,30.06,30.07,20500.0,25.7456,25.7456,25.7285,25.7371,20500.0
2015-05-07 13:50:00,30.07,30.07,30.04,30.04,76000.0,25.7371,25.7371,25.7114,25.7114,76000.0
2015-05-07 14:00:00,30.05,30.06,30.04,30.06,41500.0,25.7199,25.7285,25.7114,25.7285,41500.0
2015-05-07 14:10:00,30.07,30.07,30.06,30.06,53500.0,25.7371,25.7371,25.7285,25.7285,53500.0
2015-05-07 14:20:00,30.06,30.08,30.06,30.07,30000.0,25.7285,25.7456,25.7285,25.7371,30000.0
2015-05-07 14:30:00,30.07,30.08,30.05,30.05,69500.0,25.7371,25.7456,25.7199,25.7199,69500.0
2015-05-07 14:40:00,30.05,30.06,30.04,30.04,48500.0,25.7199,25.7285,25.7114,25.7114,48500.0
2015-05-07 14:50:00,30.04,30.06,30.04,30.05,51000.0,25.7114,25.7285,25.7114,25.7199,51000.0
2015-05-07 15:00:00,30.06,30.08,30.05,30.06,80000.0,25.7285,25.7456,25.7199,25.7285,80000.0
2015-05-07 15:10:00,30.07,30.07,30.03,30.04,108500.0,25.7371,25.7371,25.7028,25.7114,108500.0
2015-05-07 15:20:00,30.04,30.04,30.02,30.03,83000.0,25.7114,25.7114,25.6943,25.7028,83000.0
2015-05-07 15:30:00,30.04,30.05,30.03,30.03,127000.0,25.7114,25.7199,25.7028,25.7028,127000.0
2015-05-07 15:40:00,30.03,30.04,30.0,30.04,190000.0,25.7028,25.7114,25.6771,25.7114,190000.0
2015-05-07 15:50:00,30.04,30.07,30.04,30.05,163000.0,25.7114,25.7371,25.7114,25.7199,163000.0
2015-05-08 09:30:00,30.3,30.36,30.3,30.33,145000.0,25.9339,25.9853,25.9339,25.9596,145000.0
2015-05-08 09:40:00,30.33,30.4,30.32,30.35,76500.0,25.9596,26.0195,25.951,25.9767,76500.0
2015-05-08 09:50:00,30.36,30.4,30.36,30.4,87000.0,25.9853,26.0195,25.9853,26.0195,87000.0
2015-05-08 10:00:00,30.4,30.43,30.39,30.43,96000.0,26.0195,26.0452,26.011,26.0452,96000.0
2015-05-08 10:10:00,30.43,30.44,30.38,30.38,64500.0,26.0452,26.0537,26.0024,26.0024,64500.0
2015-05-08 10:20:00,30.39,30.39,30.37,30.38,35500.0,26.011,26.011,25.9938,26.0024,35500.0
2015-05-08 10:30:00,30.38,30.38,30.34,30.36,63000.0,26.0024,26.0024,25.9682,25.9853,63000.0
2015-05-08 10:40:00,30.36,30.37,30.35,30.35,12500.0,25.9853,25.9938,25.9767,25.9767,12500.0
2015-05-08 10:50:00,30.36,30.39,30.36,30.39,65000.0,25.9853,26.011,25.9853,26.011,65000.0
2015-05-08 11:00:00,30.39,30.41,30.38,30.4,26000.0,26.011,26.0281,26.0024,26.0195,26000.0
2015-05-08 11:10:00,30.41,30.41,30.4,30.41,29500.0,26.0281,26.0281,26.0195,26.0281,29500.0
2015-05-08 11:20:00,30.4,30.41,30.39,30.39,44500.0,26.0195,26.0281,26.011,26.011,44500.0
2015-05-08 11:30:00,30.39,30.4,30.38,30.39,43500.0,26.011,26.0195,26.0024,26.011,43500.0
2015-05-08 11:40:00,30.39,30.39,30.37,30.39,48000.0,26.011,26.011,25.9938,26.011,48000.0
2015-05-08 11:50:00,30.38,30.41,30.38,30.41,107000.0,26.0024,26.0281,26.0024,26.0281,107000.0
2015-05-08 12:00:00,30.41,30.42,30.39,30.39,43000.0,26.0281,26.0366,26.011,26.011,43000.0
2015-05-08 12:10:00,30.39,30.39,30.38,30.38,15500.0,26.011,26.011,26.0024,26.0024,15500.0
2015-05-08 12:20:00,30.38,30.39,30.37,30.37,54500.0,26.0024,26.011,25.9938,25.9938,54500.0
2015-05-08 12:30:00,30.37,30.38,30.35,30.36,33500.0,25.9938,26.0024,25.9767,25.9853,33500.0
2015-05-08 12:40:00,30.36,30.37,30.34,30.34,22500.0,25.9853,25.9938,25.9682,25.9682,22500.0
2015-05-08 12:50:00,30.35,30.36,30.34,30.36,26500.0,25.9767,25.9853,25.9682,25.9853,26500.0
2015-05-08 13:00:00,30.35,30.36,30.34,30.36,29500.0,25.9767,25.9853,25.9682,25.9853,29500.0
2015-05-08 13:10:00,30.36,30.37,30.35,30.37,36000.0,25.9853,25.9938,25.9767,25.9938,36000.0
2015-05-08 13:20:00,30.37,30.37,30.35,30.35,28500.0,25.9938,25.9938,25.9767,25.9767,28500.0
2015-05-08 13:30:00,30.35,30.35,30.31,30.31,55500.0,25.9767,25.9767,25.9425,25.9425,55500.0
2015-05-08 13:40:00,30.32,30.32,30.3,30.3,18000.0,25.951,25.951,25.9339,25.9339,18000.0
2015-05-08 13:50:00,30.3,30.31,30.29,30.3,26500.0,25.9339,25.9425,25.9254,25.9339,26500.0
2015-05-08 14:00:00,30.3,30.31,30.3,30.3,39000.0,25.9339,25.9425,25.9339,25.9339,39000.0
2015-05-08 14:10:00,30.31,30.31,30.3,30.31,25500.0,25.9425,25.9425,25.9339,25.9425,25500.0
2015-05-08 14:20:00,30.31,30.31,30.3,30.3,32000.0,25.9425,25.9425,25.9339,25.9339,32000.0
2015-05-08 14:30:00,30.3,30.31,30.29,30.31,23000.0,25.9339,25.9425,25.9254,25.9425,23000.0
2015-05-08 14:40:00,30.31,30.32,30.3,30.32,49000.0,25.9425,25.951,25.9339,25.951,49000.0
2015-05-08 14:50:00,30.31,30.32,30.3,30.32,62000.0,25.9425,25.951,25.9339,25.951,62000.0
2015-05-08 15:00:00,30.32,30.33,30.31,30.33,90000.0,25.951,25.9596,25.9425,25.9596,90000.0
2015-05-08 15:10:00,30.33,30.34,30.33,30.33,58000.0,25.9596,25.9682,25.9596,25.9596,58000.0
2015-05-08 15:20:00,30.33,30.34,30.31,30.31,37000.0,25.9596,25.9682,25.9425,25.9425,37000.0
2015-05-08 15:30:00,30.32,30.34,30.32,30.32,46500.0,25.951,25.9682,25.951,25.951,46500.0
2015-05-08 15:40:00,30.32,30.34,30.32,30.33,48000.0,25.951,25.9682,25.951,25.9596,48000.0
2015-05-08 15:50:00,30.33,30.35,30.31,30.32,218000.0,25.9596,25.9767,25.9425,25.951,218000.0
2015-05-11 09:30:00,30.29,30.36,30.19,30.34,259000.0,25.9254,25.9853,25.8398,25.9682,259000.0
2015-05-11 09:40:00,30.37,30.4,30.34,30.39,72000.0,25.9938,26.0195,25.9682,26.011,72000.0
2015-05-11 09:50:00,30.37,30.4,30.31,30.35,174500.0,25.9938,26.0195,25.9425,25.9767,174500.0
2015-05-11 10:00:00,30.36,30.4,30.36,30.38,48500.0,25.9853,26.0195,25.9853,26.0024,48500.0
2015-05-11 10:10:00,30.38,30.39,30.36,30.36,63500.0,26.0024,26.011,25.9853,25.9853,63500.0
2015-05-11 10:20:00,30.36,30.37,30.33,30.33,49000.0,25.9853,25.9938,25.9596,25.9596,49000.0
2015-05-11 10:30:00,30.32,30.33,30.28,30.31,74000.0,25.951,25.9596,25.9168,25.9425,74000.0
2015-05-11 10:40:00,30.31,30.35,30.3,30.35,65000.0,25.9425,25.9767,25.9339,25.9767,65000.0
2015-05-11 10:50:00,30.35,30.37,30.35,30.36,22000.0,25.9767,25.9938,25.9767,25.9853,22000.0
2015-05-11 11:00:00,30.36,30.37,30.33,30.37,69500.0,25.9853,25.9938,25.9596,25.9938,69500.0
2015-05-11 11:10:00,30.37,30.4,30.37,30.39,70500.0,25.9938,26.0195,25.9938,26.011,70500.0
2015-05-11 11:20:00,30.39,30.4,30.37,30.38,57000.0,26.011,26.0195,25.9938,26.0024,57000.0
2015-05-11 11:30:00,30.38,30.38,30.35,30.37,23000.0,26.0024,26.0024,25.9767,25.9938,23000.0
2015-05-11 11:40:00,30.37,30.39,30.37,30.39,32500.0,25.9938,26.011,25.9938,26.011,32500.0
2015-05-11 11:50:00,30.39,30.42,30.39,30.41,42500.0,26.011,26.0366,26.011,26.0281,42500.0
2015-05-11 12:00:00,30.41,30.42,30.36,30.36,68000.0,26.0281,26.0366,25.9853,25.9853,68000.0
2015-05-11 12:10:00,30.36,30.38,30.34,30.35,27000.0,25.9853,26.0024,25.9682,25.9767,27000.0
2015-05-11 12:20:00,30.34,30.36,30.33,30.35,37500.0,25.9682,25.9853,25.9596,25.9767,37500.0
2015-05-11 12:30:00,30.35,30.37,30.35,30.36,16000.0,25.9767,25.9938,25.9767,25.9853,16000.0
2015-05-11 12:40:00,30.36,30.37,30.34,30.35,53000.0,25.9853,25.9938,25.9682,25.9767,53000.0
2015-05-11 12:50:00,30.36,30.38,30.35,30.37,32500.0,25.9853,26.0024,25.9767,25.9938,32500.0
2015-05-11 13:00:00,30.36,30.38,30.36,30.38,20000.0,25.9853,26.0024,25.9853,26.0024,20000.0
2015-05-11 13:10:00,30.39,30.4,30.38,30.39,26500.0,26.011,26.0195,26.0024,26.011,26500.0
2015-05-11 13:20:00,30.39,30.4,30.38,30.38,25000.0,26.011,26.0195,26.0024,26.0024,25000.0
2015-05-11 13:30:00,30.39,30.39,30.38,30.39,29000.0,26.011,26.011,26.0024,26.011,29000.0
2015-05-11 13:40:00,30.39,30.4,30.36,30.37,18500.0,26.011,26.0195,25.9853,25.9938,18500.0
2015-05-11 13:50:00,30.36,30.38,30.36,30.36,20000.0,25.9853,26.0024,25.9853,25.9853,20000.0
2015-05-11 14:00:00,30.36,30.38,30.35,30.36,293500.0,25.9853,26.0024,25.9767,25.9853,293500.0
2015-05-11 14:10:00,30.36,30.36,30.33,30.34,74500.0,25.9853,25.9853,25.9596,25.9682,74500.0
2015-05-11 14:20:00,30.34,30.35,30.33,30.34,87500.0,25.9682,25.9767,25.9596,25.9682,87500.0
2015-05-11 14:30:00,30.34,30.35,30.32,30.33,36500.0,25.9682,25.9767,25.951,25.9596,36500.0
2015-05-11 14:40:00,30.33,30.35,30.33,30.34,109500.0,25.9596,25.9767,25.9596,25.9682,109500.0
2015-05-11 14:50:00,30.33,30.34,30.29,30.29,79000.0,25.9596,25.9682,25.9254,25.9254,79000.0
2015-05-11 15:00:00,30.29,30.31,30.26,30.31,86500.0,25.9254,25.9425,25.8997,25.9425,86500.0
2015-05-11 15:10:00,30.31,30.34,30.31,30.34,67500.0,25.9425,25.9682,25.9425,25.9682,67500.0
2015-05-11 15:20:00,30.34,30.36,30.33,30.34,76500.0,25.9682,25.9853,25.9596,25.9682,76500.0
2015-05-11 15:30:00,30.34,30.35,30.31,30.32,72500.0,25.9682,25.9767,25.9425,25.951,72500.0
2015-05-11 15:40:00,30.32,30.33,30.3,30.31,110500.0,25.951,25.9596,25.9339,25.9425,110500.0
2015-05-11 15:50:00,30.31,30.33,30.3,30.3,200000.0,25.9425,25.9596,25.9339,25.9339,200000.0
2015-05-12 09:30:00,30.17,30.17,30.06,30.14,367500.0,25.8227,25.8227,25.7285,25.797,367500.0
2015-05-12 09:40:00,30.11,30.11,29.93,30.02,176000.0,25.7713,25.7713,25.6172,25.6943,176000.0
2015-05-12 09:50:00,30.02,30.09,29.99,29.99,113500.0,25.6943,25.7542,25.6686,25.6686,113500.0
2015-05-12 10:00:00,29.99,30.04,29.97,30.04,59500.0,25.6686,25.7114,25.6515,25.7114,59500.0
2015-05-12 10:10:00,30.02,30.06,30.0,30.0,88000.0,25.6943,25.7285,25.6771,25.6771,88000.0
2015-05-12 10:20:00,30.0,30.04,29.99,30.01,34500.0,25.6771,25.7114,25.6686,25.6857,34500.0
2015-05-12 10:30:00,30.01,30.13,30.01,30.13,64000.0,25.6857,25.7884,25.6857,25.7884,64000.0
2015-05-12 10:40:00,30.13,30.22,30.13,30.2,135000.0,25.7884,25.8654,25.7884,25.8483,135000.0
2015-05-12 10:50:00,30.2,30.21,30.17,30.17,57000.0,25.8483,25.8569,25.8227,25.8227,57000.0
2015-05-12 11:00:00,30.18,30.25,30.17,30.21,91500.0,25.8312,25.8911,25.8227,25.8569,91500.0
2015-05-12 11:10:00,30.23,30.23,30.16,30.18,40000.0,25.874,25.874,25.8141,25.8312,40000.0
2015-05-12 11:20:00,30.19,30.22,30.18,30.18,45000.0,25.8398,25.8654,25.8312,25.8312,45000.0
2015-05-12 11:30:00,30.18,30.2,30.17,30.18,16500.0,25.8312,25.8483,25.8227,25.8312,16500.0
2015-05-12 11:40:00,30.18,30.22,30.17,30.22,19500.0,25.8312,25.8654,25.8227,25.8654,19500.0
2015-05-12 11:50:00,30.21,30.22,30.2,30.2,7000.0,25.8569,25.8654,25.8483,25.8483,7000.0
2015-05-12 12:00:00,30.2,30.21,30.16,30.16,33500.0,25.8483,25.8569,25.8141,25.8141,33500.0
2015-05-12 12:10:00,30.15,30.17,30.14,30.16,39500.0,25.8055,25.8227,25.797,25.8141,39500.0
2015-05-12 12:20:00,30.14,30.17,30.14,30.16,28500.0,25.797,25.8227,25.797,25.8141,28500.0
2015-05-12 12:30:00,30.16,30.21,30.16,30.21,27000.0,25.8141,25.8569,25.8141,25.8569,27000.0
2015-05-12 12:40:00,30.2,30.22,30.2,30.21,26500.0,25.8483,25.8654,25.8483,25.8569,26500.0
2015-05-12 12:50:00,30.21,30.24,30.21,30.22,73000.0,25.8569,25.8826,25.8569,25.8654,73000.0
2015-05-12 13:00:00,30.23,30.23,30.2,30.22,148000.0,25.874,25.874,25.8483,25.8654,148000.0
2015-05-12 13:10:00,30.23,30.29,30.22,30.26,83000.0,25.874,25.9254,25.8654,25.8997,83000.0
2015-05-12 13:20:00,30.27,30.29,30.26,30.26,29000.0,25.9082,25.9254,25.8997,25.8997,29000.0
2015-05-12 13:30:00,30.26,30.27,30.23,30.25,32000.0,25.8997,25.9082,25.874,25.8911,32000.0
2015-05-12 13:40:00,30.24,30.25,30.22,30.24,28500.0,25.8826,25.8911,25.8654,25.8826,28500.0
2015-05-12 13:50:00,30.23,30.25,30.22,30.24,46500.0,25.874,25.8911,25.8654,25.8826,46500.0
2015-05-12 14:00:00,30.24,30.26,30.24,30.26,21000.0,25.8826,25.8997,25.8826,25.8997,21000.0
2015-05-12 14:10:00,30.26,30.27,30.23,30.24,47000.0,25.8997,25.9082,25.874,25.8826,47000.0
2015-05-12 14:20:00,30.25,30.29,30.25,30.29,71000.0,25.8911,25.9254,25.8911,25.9254,71000.0
2015-05-12 14:30:00,30.29,30.32,30.29,30.31,58500.0,25.9254,25.951,25.9254,25.9425,58500.0
2015-05-12 14:40:00,30.31,30.32,30.28,30.29,35500.0,25.9425,25.951,25.9168,25.9254,35500.0
2015-05-12 14:50:00,30.29,30.3,30.24,30.25,70000.0,25.9254,25.9339,25.8826,25.8911,70000.0
2015-05-12 15:00:00,30.25,30.27,30.24,30.27,188000.0,25.8911,25.9082,25.8826,25.9082,188000.0
2015-05-12 15:10:00,30.26,30.27,30.25,30.26,113500.0,25.8997,25.9082,25.8911,25.8997,113500.0
2015-05-12 15:20:00,30.26,30.28,30.25,30.26,102000.0,25.8997,25.9168,25.8911,25.8997,102000.0
2015-05-12 15:30:00,30.27,30.29,30.25,30.26,70000.0,25.9082,25.9254,25.8911,25.8997,70000.0
2015-05-12 15:40:00,30.25,30.26,30.24,30.26,53000.0,25.8911,25.8997,25.8826,25.8997,53000.0
2015-05-12 15:50:00,30.27,30.27,30.24,30.24,225500.0,25.9082,25.9082,25.8826,25.8826,225500.0
2015-05-13 09:30:00,30.34,30.41,30.27,30.37,267000.0,25.9682,26.0281,25.9082,25.9938,267000.0
2015-05-13 09:40:00,30.38,30.4,30.35,30.39,158500.0,26.0024,26.0195,25.9767,26.011,158500.0
2015-05-13 09:50:00,30.39,30.39,30.32,30.33,158000.0,26.011,26.011,25.951,25.9596,158000.0
2015-05-13 10:00:00,30.31,30.35,30.31,30.34,24000.0,25.9425,25.9767,25.9425,25.9682,24000.0
2015-05-13 10:10:00,30.34,30.36,30.3,30.3,106000.0,25.9682,25.9853,25.9339,25.9339,106000.0
2015-05-13 10:20:00,30.3,30.33,30.3,30.33,25500.0,25.9339,25.9596,25.9339,25.9596,25500.0
2015-05-13 10:30:00,30.32,30.33,30.26,30.27,50000.0,25.951,25.9596,25.8997,25.9082,50000.0
2015-05-13 10:40:00,30.28,30.28,30.24,30.26,45000.0,25.9168,25.9168,25.8826,25.8997,45000.0
2015-05-13 10:50:00,30.27,30.28,30.23,30.24,23500.0,25.9082,25.9168,25.874,25.8826,23500.0
2015-05-13 11:00:00,30.24,30.24,30.2,30.23,44500.0,25.8826,25.8826,25.8483,25.874,44500.0
2015-05-13 11:10:00,30.23,30.28,30.23,30.27,21000.0,25.874,25.9168,25.874,25.9082,21000.0
2015-05-13 11:20:00,30.26,30.26,30.24,30.24,43000.0,25.8997,25.8997,25.8826,25.8826,43000.0
2015-05-13 11:30:00,30.24,30.28,30.23,30.27,106500.0,25.8826,25.9168,25.874,25.9082,106500.0
2015-05-13 11:40:00,30.28,30.31,30.28,30.31,21500.0,25.9168,25.9425,25.9168,25.9425,21500.0
2015-05-13 11:50:00,30.29,30.3,30.28,30.29,18500.0,25.9254,25.9339,25.9168,25.9254,18500.0
2015-05-13 12:00:00,30.28,30.32,30.28,30.31,19500.0,25.9168,25.951,25.9168,25.9425,19500.0
2015-05-13 12:10:00,30.3,30.31,30.29,30.31,10000.0,25.9339,25.9425,25.9254,25.9425,10000.0
2015-05-13 12:20:00,30.31,30.31,30.26,30.28,67500.0,25.9425,25.9425,25.8997,25.9168,67500.0
2015-05-13 12:30:00,30.28,30.31,30.27,30.31,47000.0,25.9168,25.9425,25.9082,25.9425,47000.0
2015-05-13 12:40:00,30.31,30.33,30.3,30.33,21000.0,25.9425,25.9596,25.9339,25.9596,21000.0
2015-05-13 12:50:00,30.33,30.33,30.31,30.32,45000.0,25.9596,25.9596,25.9425,25.951,45000.0
2015-05-13 13:00:00,30.33,30.38,30.33,30.38,64500.0,25.9596,26.0024,25.9596,26.0024,64500.0
2015-05-13 13:10:00,30.38,30.38,30.36,30.37,29500.0,26.0024,26.0024,25.9853,25.9938,29500.0
2015-05-13 13:20:00,30.37,30.37,30.34,30.37,27500.0,25.9938,25.9938,25.9682,25.9938,27500.0
2015-05-13 13:30:00,30.37,30.38,30.35,30.35,24500.0,25.9938,26.0024,25.9767,25.9767,24500.0
2015-05-13 13:40:00,30.37,30.38,30.35,30.35,33000.0,25.9938,26.0024,25.9767,25.9767,33000.0
2015-05-13 13:50:00,30.35,30.36,30.34,30.35,103500.0,25.9767,25.9853,25.9682,25.9767,103500.0
2015-05-13 14:00:00,30.36,30.36,30.32,30.33,33500.0,25.9853,25.9853,25.951,25.9596,33500.0
2015-05-13 14:10:00,30.33,30.33,30.31,30.32,37500.0,25.9596,25.9596,25.9425,25.951,37500.0
2015-05-13 14:20:00,30.31,30.32,30.29,30.31,20500.0,25.9425,25.951,25.9254,25.9425,20500.0
2015-05-13 14:30:00,30.3,30.31,30.29,30.3,53000.0,25.9339,25.9425,25.9254,25.9339,53000.0
2015-05-13 14:40:00,30.3,30.32,30.29,30.31,62500.0,25.9339,25.951,25.9254,25.9425,62500.0
2015-05-13 14:50:00,30.31,30.31,30.27,30.28,39000.0,25.9425,25.9425,25.9082,25.9168,39000.0
2015-05-13 15:00:00,30.29,30.31,30.28,30.3,92000.0,25.9254,25.9425,25.9168,25.9339,92000.0
2015-05-13 15:10:00,30.3,30.3,30.28,30.28,49000.0,25.9339,25.9339,25.9168,25.9168,49000.0
2015-05-13 15:20:00,30.27,30.29,30.26,30.27,46000.0,25.9082,25.9254,25.8997,25.9082,46000.0
2015-05-13 15:30:00,30.27,30.27,30.25,30.26,66500.0,25.9082,25.9082,25.8911,25.8997,66500.0
2015-05-13 15:40:00,30.27,30.28,30.26,30.27,92500.0,25.9082,25.9168,25.8997,25.9082,92500.0
2015-05-13 15:50:00,30.26,30.28,30.26,30.27,188000.0,25.8997,25.9168,25.8997,25.9082,188000.0
2015-05-14 09:30:00,30.45,30.47,30.36,30.37,168000.0,26.0623,26.0794,25.9853,25.9938,168000.0
2015-05-14 09:40:00,30.37,30.41,30.35,30.36,52000.0,25.9938,26.0281,25.9767,25.9853,52000.0
2015-05-14 09:50:00,30.36,30.41,30.36,30.37,101000.0,25.9853,26.0281,25.9853,25.9938,101000.0
2015-05-14 10:00:00,30.38,30.44,30.35,30.43,53500.0,26.0024,26.0537,25.9767,26.0452,53500.0
2015-05-14 10:10:00,30.44,30.49,30.44,30.48,52000.0,26.0537,26.0965,26.0537,26.088,52000.0
2015-05-14 10:20:00,30.49,30.49,30.47,30.47,25000.0,26.0965,26.0965,26.0794,26.0794,25000.0
2015-05-14 10:30:00,30.48,30.49,30.46,30.48,38000.0,26.088,26.0965,26.0709,26.088,38000.0
2015-05-14 10:40:00,30.49,30.49,30.47,30.48,58000.0,26.0965,26.0965,26.0794,26.088,58000.0
2015-05-14 10:50:00,30.48,30.48,30.47,30.47,32500.0,26.088,26.088,26.0794,26.0794,32500.0
2015-05-14 11:00:00,30.47,30.5,30.47,30.49,38000.0,26.0794,26.1051,26.0794,26.0965,38000.0
2015-05-14 11:10:00,30.48,30.49,30.45,30.46,44500.0,26.088,26.0965,26.0623,26.0709,44500.0
2015-05-14 11:20:00,30.45,30.46,30.44,30.46,109500.0,26.0623,26.0709,26.0537,26.0709,109500.0
2015-05-14 11:30:00,30.46,30.46,30.44,30.46,63500.0,26.0709,26.0709,26.0537,26.0709,63500.0
2015-05-14 11:40:00,30.46,30.47,30.44,30.47,22500.0,26.0709,26.0794,26.0537,26.0794,22500.0
2015-05-14 11:50:00,30.46,30.48,30.46,30.47,28000.0,26.0709,26.088,26.0709,26.0794,28000.0
2015-05-14 12:00:00,30.47,30.48,30.47,30.48,26500.0,26.0794,26.088,26.0794,26.088,26500.0
2015-05-14 12:10:00,30.48,30.51,30.48,30.51,24000.0,26.088,26.1137,26.088,26.1137,24000.0
2015-05-14 12:20:00,30.51,30.53,30.51,30.53,37500.0,26.1137,26.1308,26.1137,26.1308,37500.0
2015-05-14 12:30:00,30.53,30.55,30.53,30.54,44500.0,26.1308,26.1479,26.1308,26.1393,44500.0
2015-05-14 12:40:00,30.54,30.54,30.53,30.54,20500.0,26.1393,26.1393,26.1308,26.1393,20500.0
2015-05-14 12:50:00,30.54,30.55,30.54,30.55,33500.0,26.1393,26.1479,26.1393,26.1479,33500.0
2015-05-14 13:00:00,30.55,30.55,30.53,30.54,32000.0,26.1479,26.1479,26.1308,26.1393,32000.0
2015-05-14 13:10:00,30.54,30.55,30.53,30.54,18000.0,26.1393,26.1479,26.1308,26.1393,18000.0
2015-05-14 13:20:00,30.54,30.57,30.54,30.57,248000.0,26.1393,26.165,26.1393,26.165,248000.0
2015-05-14 13:30:00,30.57,30.58,30.57,30.58,43500.0,26.165,26.1736,26.165,26.1736,43500.0
2015-05-14 13:40:00,30.58,30.58,30.57,30.57,15500.0,26.1736,26.1736,26.165,26.165,15500.0
2015-05-14 13:50:00,30.57,30.57,30.56,30.57,33000.0,26.165,26.165,26.1565,26.165,33000.0
2015-05-14 14:00:00,30.57,30.58,30.57,30.58,50500.0,26.165,26.1736,26.165,26.1736,50500.0
2015-05-14 14:10:00,30.58,30.58,30.57,30.58,40500.0,26.1736,26.1736,26.165,26.1736,40500.0
2015-05-14 14:20:00,30.58,30.59,30.57,30.58,28500.0,26.1736,26.1821,26.165,26.1736,28500.0
2015-05-14 14:30:00,30.58,30.58,30.56,30.57,60000.0,26.1736,26.1736,26.1565,26.165,60000.0
2015-05-14 14:40:00,30.57,30.57,30.57,30.57,17500.0,26.165,26.165,26.165,26.165,17500.0
2015-05-14 14:50:00,30.57,30.59,30.57,30.59,54500.0,26.165,26.1821,26.165,26.1821,54500.0
2015-05-14 15:00:00,30.58,30.59,30.57,30.58,65500.0,26.1736,26.1821,26.165,26.1736,65500.0
2015-05-14 15:10:00,30.58,30.6,30.58,30.59,109000.0,26.1736,26.1907,26.1736,26.1821,109000.0
2015-05-14 15:20:00,30.58,30.59,30.58,30.59,37500.0,26.1736,26.1821,26.1736,26.1821,37500.0
2015-05-14 15:30:00,30.59,30.59,30.57,30.57,30000.0,26.1821,26.1821,26.165,26.165,30000.0
2015-05-14 15:40:00,30.57,30.57,30.56,30.57,51500.0,26.165,26.165,26.1565,26.165,51500.0
2015-05-14 15:50:00,30.57,30.61,30.57,30.61,221500.0,26.165,26.1993,26.165,26.1993,221500.0
2015-05-15 09:30:00,30.61,30.62,30.55,30.56,164000.0,26.1993,26.2078,26.1479,26.1565,164000.0
2015-05-15 09:40:00,30.56,30.56,30.51,30.55,112500.0,26.1565,26.1565,26.1137,26.1479,112500.0
2015-05-15 09:50:00,30.55,30.56,30.53,30.55,48500.0,26.1479,26.1565,26.1308,26.1479,48500.0
2015-05-15 10:00:00,30.54,30.54,30.47,30.53,192000.0,26.1393,26.1393,26.0794,26.1308,192000.0
2015-05-15 10:10:00,30.53,30.56,30.52,30.53,36500.0,26.1308,26.1565,26.1222,26.1308,36500.0
2015-05-15 10:20:00,30.53,30.56,30.53,30.54,43000.0,26.1308,26.1565,26.1308,26.1393,43000.0
2015-05-15 10:30:00,30.55,30.55,30.53,30.55,31000.0,26.1479,26.1479,26.1308,26.1479,31000.0
2015-05-15 10:40:00,30.57,30.59,30.57,30.58,46000.0,26.165,26.1821,26.165,26.1736,46000.0
2015-05-15 10:50:00,30.58,30.58,30.56,30.57,39000.0,26.1736,26.1736,26.1565,26.165,39000.0
2015-05-15 11:00:00,30.57,30.59,30.56,30.59,20500.0,26.165,26.1821,26.1565,26.1821,20500.0
2015-05-15 11:10:00,30.59,30.59,30.54,30.54,66000.0,26.1821,26.1821,26.1393,26.1393,66000.0
2015-05-15 11:20:00,30.54,30.56,30.54,30.54,21000.0,26.1393,26.1565,26.1393,26.1393,21000.0
2015-05-15 11:30:00,30.53,30.55,30.53,30.53,30500.0,26.1308,26.1479,26.1308,26.1308,30500.0
2015-05-15 11:40:00,30.54,30.54,30.53,30.53,29000.0,26.1393,26.1393,26.1308,26.1308,29000.0
2015-05-15 11:50:00,30.53,30.54,30.52,30.54,39500.0,26.1308,26.1393,26.1222,26.1393,39500.0
2015-05-15 12:00:00,30.54,30.55,30.52,30.53,39000.0,26.1393,26.1479,26.1222,26.1308,39000.0
2015-05-15 12:10:00,30.52,30.54,30.52,30.53,16500.0,26.1222,26.1393,26.1222,26.1308,16500.0
2015-05-15 12:20:00,30.53,30.54,30.52,30.52,21000.0,26.1308,26.1393,26.1222,26.1222,21000.0
2015-05-15 12:30:00,30.53,30.54,30.53,30.54,20500.0,26.1308,26.1393,26.1308,26.1393,20500.0
2015-05-15 12:40:00,30.54,30.55,30.54,30.55,22000.0,26.1393,26.1479,26.1393,26.1479,22000.0
2015-05-15 12:50:00,30.55,30.56,30.54,30.55,12500.0,26.1479,26.1565,26.1393,26.1479,12500.0
2015-05-15 13:00:00,30.55,30.56,30.54,30.55,63000.0,26.1479,26.1565,26.1393,26.1479,63000.0
2015-05-15 13:10:00,30.55,30.55,30.53,30.54,11500.0,26.1479,26.1479,26.1308,26.1393,11500.0
2015-05-15 13:20:00,30.54,30.54,30.53,30.54,17000.0,26.1393,26.1393,26.1308,26.1393,17000.0
2015-05-15 13:30:00,30.54,30.55,30.54,30.54,27000.0,26.1393,26.1479,26.1393,26.1393,27000.0
2015-05-15 13:40:00,30.54,30.55,30.54,30.54,40500.0,26.1393,26.1479,26.1393,26.1393,40500.0
2015-05-15 13:50:00,30.54,30.56,30.54,30.54,120500.0,26.1393,26.1565,26.1393,26.1393,120500.0
2015-05-15 14:00:00,30.54,30.55,30.52,30.53,137000.0,26.1393,26.1479,26.1222,26.1308,137000.0
2015-05-15 14:10:00,30.53,30.54,30.53,30.54,43500.0,26.1308,26.1393,26.1308,26.1393,43500.0
2015-05-15 14:20:00,30.54,30.55,30.53,30.55,61000.0,26.1393,26.1479,26.1308,26.1479,61000.0
2015-05-15 14:30:00,30.54,30.57,30.54,30.56,24500.0,26.1393,26.165,26.1393,26.1565,24500.0
2015-05-15 14:40:00,30.57,30.57,30.56,30.56,66000.0,26.165,26.165,26.1565,26.1565,66000.0
2015-05-15 14:50:00,30.56,30.57,30.56,30.57,41000.0,26.1565,26.165,26.1565,26.165,41000.0
2015-05-15 15:00:00,30.57,30.58,30.56,30.58,43000.0,26.165,26.1736,26.1565,26.1736,43000.0
2015-05-15 15:10:00,30.58,30.58,30.57,30.57,77000.0,26.1736,26.1736,26.165,26.165,77000.0
2015-05-15 15:20:00,30.57,30.58,30.57,30.57,24500.0,26.165,26.1736,26.165,26.165,24500.0
2015-05-15 15:30:00,30.57,30.59,30.57,30.58,60500.0,26.165,26.1821,26.165,26.1736,60500.0
2015-05-15 15:40:00,30.58,30.58,30.57,30.58,100000.0,26.1736,26.1736,26.165,26.1736,100000.0
2015-05-15 15:50:00,30.58,30.59,30.57,30.59,334000.0,26.1736,26.1821,26.165,26.1821,334000.0
2015-05-18 09:30:00,30.57,30.59,30.5,30.59,198000.0,26.165,26.1821,26.1051,26.1821,198000.0
2015-05-18 09:40:00,30.57,30.59,30.56,30.58,48500.0,26.165,26.1821,26.1565,26.1736,48500.0
2015-05-18 09:50:00,30.57,30.61,30.57,30.6,136500.0,26.165,26.1993,26.165,26.1907,136500.0
2015-05-18 10:00:00,30.6,30.62,30.58,30.59,127000.0,26.1907,26.2078,26.1736,26.1821,127000.0
2015-05-18 10:10:00,30.59,30.59,30.56,30.57,88500.0,26.1821,26.1821,26.1565,26.165,88500.0
2015-05-18 10:20:00,30.56,30.58,30.56,30.58,46000.0,26.1565,26.1736,26.1565,26.1736,46000.0
2015-05-18 10:30:00,30.58,30.6,30.58,30.59,218000.0,26.1736,26.1907,26.1736,26.1821,218000.0
2015-05-18 10:40:00,30.58,30.6,30.57,30.58,41000.0,26.1736,26.1907,26.165,26.1736,41000.0
2015-05-18 10:50:00,30.58,30.59,30.57,30.58,49000.0,26.1736,26.1821,26.165,26.1736,49000.0
2015-05-18 11:00:00,30.59,30.6,30.58,30.6,37500.0,26.1821,26.1907,26.1736,26.1907,37500.0
2015-05-18 11:10:00,30.6,30.63,30.6,30.62,129000.0,26.1907,26.2164,26.1907,26.2078,129000.0
2015-05-18 11:20:00,30.62,30.65,30.62,30.64,45000.0,26.2078,26.2335,26.2078,26.2249,45000.0
2015-05-18 11:30:00,30.65,30.69,30.64,30.69,197000.0,26.2335,26.2677,26.2249,26.2677,197000.0
2015-05-18 11:40:00,30.69,30.71,30.69,30.7,125000.0,26.2677,26.2848,26.2677,26.2763,125000.0
2015-05-18 11:50:00,30.7,30.72,30.7,30.72,54000.0,26.2763,26.2934,26.2763,26.2934,54000.0
2015-05-18 12:00:00,30.72,30.74,30.72,30.74,77500.0,26.2934,26.3105,26.2934,26.3105,77500.0
2015-05-18 12:10:00,30.74,30.75,30.71,30.72,90000.0,26.3105,26.3191,26.2848,26.2934,90000.0
2015-05-18 12:20:00,30.72,30.73,30.71,30.71,87500.0,26.2934,26.302,26.2848,26.2848,87500.0
2015-05-18 12:30:00,30.72,30.72,30.7,30.71,62500.0,26.2934,26.2934,26.2763,26.2848,62500.0
2015-05-18 12:40:00,30.71,30.71,30.7,30.71,38000.0,26.2848,26.2848,26.2763,26.2848,38000.0
2015-05-18 12:50:00,30.71,30.72,30.7,30.72,55000.0,26.2848,26.2934,26.2763,26.2934,55000.0
2015-05-18 13:00:00,30.72,30.73,30.72,30.73,41500.0,26.2934,26.302,26.2934,26.302,41500.0
2015-05-18 13:10:00,30.73,30.74,30.73,30.74,69500.0,26.302,26.3105,26.302,26.3105,69500.0
2015-05-18 13:20:00,30.74,30.77,30.74,30.76,100500.0,26.3105,26.3362,26.3105,26.3276,100500.0
2015-05-18 13:30:00,30.77,30.77,30.76,30.77,51500.0,26.3362,26.3362,26.3276,26.3362,51500.0
2015-05-18 13:40:00,30.77,30.79,30.77,30.78,74500.0,26.3362,26.3533,26.3362,26.3448,74500.0
2015-05-18 13:50:00,30.79,30.8,30.79,30.79,114500.0,26.3533,26.3619,26.3533,26.3533,114500.0
2015-05-18 14:00:00,30.8,30.82,30.8,30.81,49000.0,26.3619,26.379,26.3619,26.3704,49000.0
2015-05-18 14:10:00,30.81,30.83,30.81,30.82,104000.0,26.3704,26.3875,26.3704,26.379,104000.0
2015-05-18 14:20:00,30.83,30.83,30.82,30.82,66500.0,26.3875,26.3875,26.379,26.379,66500.0
2015-05-18 14:30:00,30.82,30.83,30.82,30.83,64000.0,26.379,26.3875,26.379,26.3875,64000.0
2015-05-18 14:40:00,30.82,30.83,30.82,30.83,50500.0,26.379,26.3875,26.379,26.3875,50500.0
2015-05-18 14:50:00,30.83,30.83,30.82,30.83,60500.0,26.3875,26.3875,26.379,26.3875,60500.0
2015-05-18 15:00:00,30.83,30.83,30.83,30.83,49000.0,26.3875,26.3875,26.3875,26.3875,49000.0
2015-05-18 15:10:00,30.83,30.83,30.83,30.83,48000.0,26.3875,26.3875,26.3875,26.3875,48000.0
2015-05-18 15:20:00,30.83,30.84,30.82,30.82,92500.0,26.3875,26.3961,26.379,26.379,92500.0
2015-05-18 15:30:00,30.82,30.84,30.82,30.84,72000.0,26.379,26.3961,26.379,26.3961,72000.0
2015-05-18 15:40:00,30.85,30.86,30.84,30.84,83500.0,26.4047,26.4132,26.3961,26.3961,83500.0
2015-05-18 15:50:00,30.84,30.84,30.82,30.83,109500.0,26.3961,26.3961,26.379,26.3875,109500.0
2015-05-19 09:30:00,30.86,30.87,30.77,30.8,130500.0,26.4132,26.4218,26.3362,26.3619,130500.0
2015-05-19 09:40:00,30.8,30.84,30.78,30.8,130500.0,26.3619,26.3961,26.3448,26.3619,130500.0
2015-05-19 09:50:00,30.79,30.8,30.76,30.76,60000.0,26.3533,26.3619,26.3276,26.3276,60000.0
2015-05-19 10:00:00,30.77,30.79,30.74,30.75,112500.0,26.3362,26.3533,26.3105,26.3191,112500.0
2015-05-19 10:10:00,30.75,30.76,30.73,30.75,136000.0,26.3191,26.3276,26.302,26.3191,136000.0
2015-05-19 10:20:00,30.76,30.77,30.74,30.77,68500.0,26.3276,26.3362,26.3105,26.3362,68500.0
2015-05-19 10:30:00,30.77,30.78,30.76,30.77,25500.0,26.3362,26.3448,26.3276,26.3362,25500.0
2015-05-19 10:40:00,30.77,30.78,30.77,30.77,50500.0,26.3362,26.3448,26.3362,26.3362,50500.0
2015-05-19 10:50:00,30.77,30.77,30.73,30.73,33000.0,26.3362,26.3362,26.302,26.302,33000.0
2015-05-19 11:00:00,30.74,30.75,30.72,30.72,64000.0,26.3105,26.3191,26.2934,26.2934,64000.0
2015-05-19 11:10:00,30.72,30.76,30.72,30.76,54500.0,26.2934,26.3276,26.2934,26.3276,54500.0
2015-05-19 11:20:00,30.76,30.77,30.75,30.76,167500.0,26.3276,26.3362,26.3191,26.3276,167500.0
2015-05-19 11:30:00,30.76,30.78,30.75,30.77,43500.0,26.3276,26.3448,26.3191,26.3362,43500.0
2015-05-19 11:40:00,30.77,30.77,30.75,30.75,41000.0,26.3362,26.3362,26.3191,26.3191,41000.0
2015-05-19 11:50:00,30.76,30.77,30.75,30.76,26000.0,26.3276,26.3362,26.3191,26.3276,26000.0
2015-05-19 12:00:00,30.75,30.78,30.75,30.78,21000.0,26.3191,26.3448,26.3191,26.3448,21000.0
2015-05-19 12:10:00,30.77,30.78,30.77,30.78,28000.0,26.3362,26.3448,26.3362,26.3448,28000.0
2015-05-19 12:20:00,30.78,30.78,30.76,30.76,23500.0,26.3448,26.3448,26.3276,26.3276,23500.0
2015-05-19 12:30:00,30.76,30.77,30.76,30.76,39500.0,26.3276,26.3362,26.3276,26.3276,39500.0
2015-05-19 12:40:00,30.76,30.77,30.75,30.77,33000.0,26.3276,26.3362,26.3191,26.3362,33000.0
2015-05-19 12:50:00,30.78,30.78,30.77,30.77,45500.0,26.3448,26.3448,26.3362,26.3362,45500.0
2015-05-19 13:00:00,30.78,30.79,30.77,30.78,24500.0,26.3448,26.3533,26.3362,26.3448,24500.0
2015-05-19 13:10:00,30.78,30.79,30.78,30.79,26500.0,26.3448,26.3533,26.3448,26.3533,26500.0
2015-05-19 13:20:00,30.79,30.8,30.79,30.8,13500.0,26.3533,26.3619,26.3533,26.3619,13500.0
2015-05-19 13:30:00,30.8,30.82,30.8,30.82,43000.0,26.3619,26.379,26.3619,26.379,43000.0
2015-05-19 13:40:00,30.82,30.83,30.82,30.83,36000.0,26.379,26.3875,26.379,26.3875,36000.0
2015-05-19 13:50:00,30.83,30.83,30.82,30.82,15500.0,26.3875,26.3875,26.379,26.379,15500.0
2015-05-19 14:00:00,30.82,30.82,30.81,30.81,35000.0,26.379,26.379,26.3704,26.3704,35000.0
2015-05-19 14:10:00,30.81,30.82,30.81,30.81,36500.0,26.3704,26.379,26.3704,26.3704,36500.0
2015-05-19 14:20:00,30.81,30.82,30.81,30.81,25500.0,26.3704,26.379,26.3704,26.3704,25500.0
2015-05-19 14:30:00,30.81,30.81,30.77,30.77,71000.0,26.3704,26.3704,26.3362,26.3362,71000.0
2015-05-19 14:40:00,30.77,30.78,30.77,30.77,15500.0,26.3362,26.3448,26.3362,26.3362,15500.0
2015-05-19 14:50:00,30.77,30.78,30.77,30.78,20500.0,26.3362,26.3448,26.3362,26.3448,20500.0
2015-05-19 15:00:00,30.78,30.78,30.75,30.75,43000.0,26.3448,26.3448,26.3191,26.3191,43000.0
2015-05-19 15:10:00,30.75,30.75,30.72,30.75,103500.0,26.3191,26.3191,26.2934,26.3191,103500.0
2015-05-19 15:20:00,30.74,30.75,30.73,30.75,26500.0,26.3105,26.3191,26.302,26.3191,26500.0
2015-05-19 15:30:00,30.74,30.77,30.74,30.76,38000.0,26.3105,26.3362,26.3105,26.3276,38000.0
2015-05-19 15:40:00,30.75,30.77,30.75,30.77,62500.0,26.3191,26.3362,26.3191,26.3362,62500.0
2015-05-19 15:50:00,30.77,30.78,30.77,30.78,101000.0,26.3362,26.3448,26.3362,26.3448,101000.0
2015-05-20 09:30:00,30.82,30.83,30.72,30.75,101000.0,26.379,26.3875,26.2934,26.3191,101000.0
2015-05-20 09:40:00,30.74,30.75,30.71,30.74,47500.0,26.3105,26.3191,26.2848,26.3105,47500.0
2015-05-20 09:50:00,30.75,30.76,30.74,30.74,82000.0,26.3191,26.3276,26.3105,26.3105,82000.0
2015-05-20 10:00:00,30.73,30.77,30.71,30.77,31500.0,26.302,26.3362,26.2848,26.3362,31500.0
2015-05-20 10:10:00,30.76,30.79,30.75,30.79,51500.0,26.3276,26.3533,26.3191,26.3533,51500.0
2015-05-20 10:20:00,30.79,30.8,30.77,30.77,63500.0,26.3533,26.3619,26.3362,26.3362,63500.0
2015-05-20 10:30:00,30.78,30.81,30.78,30.81,58000.0,26.3448,26.3704,26.3448,26.3704,58000.0
2015-05-20 10:40:00,30.81,30.81,30.79,30.79,33000.0,26.3704,26.3704,26.3533,26.3533,33000.0
2015-05-20 10:50:00,30.79,30.81,30.79,30.79,40500.0,26.3533,26.3704,26.3533,26.3533,40500.0
2015-05-20 11:00:00,30.79,30.79,30.76,30.77,28500.0,26.3533,26.3533,26.3276,26.3362,28500.0
2015-05-20 11:10:00,30.79,30.79,30.77,30.77,22000.0,26.3533,26.3533,26.3362,26.3362,22000.0
2015-05-20 11:20:00,30.78,30.78,30.76,30.76,14000.0,26.3448,26.3448,26.3276,26.3276,14000.0
2015-05-20 11:30:00,30.77,30.78,30.75,30.75,53000.0,26.3362,26.3448,26.3191,26.3191,53000.0
2015-05-20 11:40:00,30.75,30.76,30.74,30.74,33500.0,26.3191,26.3276,26.3105,26.3105,33500.0
2015-05-20 11:50:00,30.74,30.76,30.73,30.76,32000.0,26.3105,26.3276,26.302,26.3276,32000.0
2015-05-20 12:00:00,30.75,30.77,30.75,30.77,29500.0,26.3191,26.3362,26.3191,26.3362,29500.0
2015-05-20 12:10:00,30.77,30.78,30.77,30.78,9000.0,26.3362,26.3448,26.3362,26.3448,9000.0
2015-05-20 12:20:00,30.78,30.8,30.78,30.79,51000.0,26.3448,26.3619,26.3448,26.3533,51000.0
2015-05-20 12:30:00,30.8,30.8,30.79,30.8,15500.0,26.3619,26.3619,26.3533,26.3619,15500.0
2015-05-20 12:40:00,30.8,30.8,30.79,30.79,23000.0,26.3619,26.3619,26.3533,26.3533,23000.0
2015-05-20 12:50:00,30.8,30.8,30.79,30.8,20500.0,26.3619,26.3619,26.3533,26.3619,20500.0
2015-05-20 13:00:00,30.8,30.8,30.78,30.78,24000.0,26.3619,26.3619,26.3448,26.3448,24000.0
2015-05-20 13:10:00,30.78,30.79,30.77,30.79,22000.0,26.3448,26.3533,26.3362,26.3533,22000.0
2015-05-20 13:20:00,30.79,30.8,30.79,30.79,19500.0,26.3533,26.3619,26.3533,26.3533,19500.0
2015-05-20 13:30:00,30.79,30.8,30.77,30.77,22500.0,26.3533,26.3619,26.3362,26.3362,22500.0
2015-05-20 13:40:00,30.77,30.78,30.77,30.78,28500.0,26.3362,26.3448,26.3362,26.3448,28500.0
2015-05-20 13:50:00,30.78,30.79,30.77,30.78,26000.0,26.3448,26.3533,26.3362,26.3448,26000.0
2015-05-20 14:00:00,30.8,30.85,30.79,30.79,124000.0,26.3619,26.4047,26.3533,26.3533,124000.0
2015-05-20 14:10:00,30.8,30.85,30.8,30.84,76500.0,26.3619,26.4047,26.3619,26.3961,76500.0
2015-05-20 14:20:00,30.83,30.89,30.83,30.88,341500.0,26.3875,26.4389,26.3875,26.4303,341500.0
2015-05-20 14:30:00,30.89,30.89,30.86,30.86,74500.0,26.4389,26.4389,26.4132,26.4132,74500.0
2015-05-20 14:40:00,30.85,30.87,30.83,30.83,82000.0,26.4047,26.4218,26.3875,26.3875,82000.0
2015-05-20 14:50:00,30.83,30.85,30.83,30.84,42000.0,26.3875,26.4047,26.3875,26.3961,42000.0
2015-05-20 15:00:00,30.84,30.85,30.83,30.84,26000.0,26.3961,26.4047,26.3875,26.3961,26000.0
2015-05-20 15:10:00,30.85,30.85,30.78,30.78,44000.0,26.4047,26.4047,26.3448,26.3448,44000.0
2015-05-20 15:20:00,30.78,30.8,30.76,30.8,34000.0,26.3448,26.3619,26.3276,26.3619,34000.0
2015-05-20 15:30:00,30.8,30.81,30.78,30.81,58000.0,26.3619,26.3704,26.3448,26.3704,58000.0
2015-05-20 15:40:00,30.81,30.82,30.81,30.82,24500.0,26.3704,26.379,26.3704,26.379,24500.0
2015-05-20 15:50:00,30.82,30.82,30.79,30.79,90500.0,26.379,26.379,26.3533,26.3533,90500.0
2015-05-21 09:30:00,30.77,30.81,30.7,30.8,129000.0,26.3362,26.3704,26.2763,26.3619,129000.0
2015-05-21 09:40:00,30.82,30.83,30.79,30.8,37500.0,26.379,26.3875,26.3533,26.3619,37500.0
2015-05-21 09:50:00,30.79,30.82,30.78,30.79,74500.0,26.3533,26.379,26.3448,26.3533,74500.0
2015-05-21 10:00:00,30.78,30.85,30.78,30.84,55000.0,26.3448,26.4047,26.3448,26.3961,55000.0
2015-05-21 10:10:00,30.84,30.85,30.83,30.84,50500.0,26.3961,26.4047,26.3875,26.3961,50500.0
2015-05-21 10:20:00,30.84,30.87,30.84,30.85,27500.0,26.3961,26.4218,26.3961,26.4047,27500.0
2015-05-21 10:30:00,30.85,30.86,30.84,30.84,21500.0,26.4047,26.4132,26.3961,26.3961,21500.0
2015-05-21 10:40:00,30.85,30.87,30.85,30.86,34500.0,26.4047,26.4218,26.4047,26.4132,34500.0
2015-05-21 10:50:00,30.87,30.87,30.84,30.85,17000.0,26.4218,26.4218,26.3961,26.4047,17000.0
2015-05-21 11:00:00,30.86,30.88,30.85,30.87,30500.0,26.4132,26.4303,26.4047,26.4218,30500.0
2015-05-21 11:10:00,30.87,30.88,30.86,30.86,69000.0,26.4218,26.4303,26.4132,26.4132,69000.0
2015-05-21 11:20:00,30.85,30.88,30.85,30.88,125000.0,26.4047,26.4303,26.4047,26.4303,125000.0
2015-05-21 11:30:00,30.87,30.88,30.83,30.84,58000.0,26.4218,26.4303,26.3875,26.3961,58000.0
2015-05-21 11:40:00,30.84,30.84,30.81,30.81,39000.0,26.3961,26.3961,26.3704,26.3704,39000.0
2015-05-21 11:50:00,30.81,30.83,30.81,30.83,40000.0,26.3704,26.3875,26.3704,26.3875,40000.0
2015-05-21 12:00:00,30.83,30.83,30.81,30.82,74500.0,26.3875,26.3875,26.3704,26.379,74500.0
2015-05-21 12:10:00,30.82,30.83,30.81,30.83,56500.0,26.379,26.3875,26.3704,26.3875,56500.0
2015-05-21 12:20:00,30.83,30.84,30.83,30.84,59000.0,26.3875,26.3961,26.3875,26.3961,59000.0
2015-05-21 12:30:00,30.84,30.85,30.82,30.83,85000.0,26.3961,26.4047,26.379,26.3875,85000.0
2015-05-21 12:40:00,30.83,30.83,30.82,30.82,22500.0,26.3875,26.3875,26.379,26.379,22500.0
2015-05-21 12:50:00,30.81,30.82,30.8,30.82,47000.0,26.3704,26.379,26.3619,26.379,47000.0
2015-05-21 13:00:00,30.82,30.83,30.82,30.82,18500.0,26.379,26.3875,26.379,26.379,18500.0
2015-05-21 13:10:00,30.82,30.82,30.81,30.81,44500.0,26.379,26.379,26.3704,26.3704,44500.0
2015-05-21 13:20:00,30.82,30.82,30.8,30.8,49000.0,26.379,26.379,26.3619,26.3619,49000.0
2015-05-21 13:30:00,30.8,30.81,30.8,30.8,83500.0,26.3619,26.3704,26.3619,26.3619,83500.0
2015-05-21 13:40:00,30.8,30.8,30.75,30.76,47500.0,26.3619,26.3619,26.3191,26.3276,47500.0
2015-05-21 13:50:00,30.76,30.77,30.75,30.76,44000.0,26.3276,26.3362,26.3191,26.3276,44000.0
2015-05-21 14:00:00,30.76,30.79,30.76,30.78,40500.0,26.3276,26.3533,26.3276,26.3448,40500.0
2015-05-21 14:10:00,30.78,30.8,30.78,30.8,133500.0,26.3448,26.3619,26.3448,26.3619,133500.0
2015-05-21 14:20:00,30.8,30.81,30.79,30.8,57000.0,26.3619,26.3704,26.3533,26.3619,57000.0
2015-05-21 14:30:00,30.8,30.82,30.79,30.81,114500.0,26.3619,26.379,26.3533,26.3704,114500.0
2015-05-21 14:40:00,30.81,30.81,30.79,30.81,58000.0,26.3704,26.3704,26.3533,26.3704,58000.0
2015-05-21 14:50:00,30.81,30.81,30.8,30.81,110000.0,26.3704,26.3704,26.3619,26.3704,110000.0
2015-05-21 15:00:00,30.81,30.82,30.81,30.81,36000.0,26.3704,26.379,26.3704,26.3704,36000.0
2015-05-21 15:10:00,30.81,30.81,30.79,30.79,29500.0,26.3704,26.3704,26.3533,26.3533,29500.0
2015-05-21 15:20:00,30.79,30.81,30.79,30.8,40000.0,26.3533,26.3704,26.3533,26.3619,40000.0
2015-05-21 15:30:00,30.81,30.83,30.81,30.83,95000.0,26.3704,26.3875,26.3704,26.3875,95000.0
2015-05-21 15:40:00,30.83,30.86,30.83,30.84,146000.0,26.3875,26.4132,26.3875,26.3961,146000.0
2015-05-21 15:50:00,30.84,30.84,30.82,30.82,72000.0,26.3961,26.3961,26.379,26.379,72000.0
2015-05-22 09:30:00,30.77,30.83,30.75,30.81,114500.0,26.3362,26.3875,26.3191,26.3704,114500.0
2015-05-22 09:40:00,30.82,30.82,30.8,30.82,69500.0,26.379,26.379,26.3619,26.379,69500.0
2015-05-22 09:50:00,30.82,30.85,30.82,30.84,45000.0,26.379,26.4047,26.379,26.3961,45000.0
2015-05-22 10:00:00,30.85,30.85,30.83,30.83,48000.0,26.4047,26.4047,26.3875,26.3875,48000.0
2015-05-22 10:10:00,30.84,30.84,30.81,30.81,42500.0,26.3961,26.3961,26.3704,26.3704,42500.0
2015-05-22 10:20:00,30.81,30.83,30.79,30.82,54500.0,26.3704,26.3875,26.3533,26.379,54500.0
2015-05-22 10:30:00,30.82,30.85,30.82,30.85,82000.0,26.379,26.4047,26.379,26.4047,82000.0
2015-05-22 10:40:00,30.85,30.86,30.85,30.85,42500.0,26.4047,26.4132,26.4047,26.4047,42500.0
2015-05-22 10:50:00,30.85,30.85,30.83,30.84,46000.0,26.4047,26.4047,26.3875,26.3961,46000.0
2015-05-22 11:00:00,30.84,30.84,30.79,30.79,72500.0,26.3961,26.3961,26.3533,26.3533,72500.0
2015-05-22 11:10:00,30.79,30.8,30.76,30.79,111000.0,26.3533,26.3619,26.3276,26.3533,111000.0
2015-05-22 11:20:00,30.79,30.79,30.77,30.77,57000.0,26.3533,26.3533,26.3362,26.3362,57000.0
2015-05-22 11:30:00,30.78,30.78,30.74,30.75,112000.0,26.3448,26.3448,26.3105,26.3191,112000.0
2015-05-22 11:40:00,30.74,30.77,30.74,30.76,101000.0,26.3105,26.3362,26.3105,26.3276,101000.0
2015-05-22 11:50:00,30.76,30.8,30.76,30.8,25500.0,26.3276,26.3619,26.3276,26.3619,25500.0
2015-05-22 12:00:00,30.8,30.81,30.78,30.81,33500.0,26.3619,26.3704,26.3448,26.3704,33500.0
2015-05-22 12:10:00,30.81,30.82,30.8,30.81,49500.0,26.3704,26.379,26.3619,26.3704,49500.0
2015-05-22 12:20:00,30.82,30.82,30.8,30.81,90000.0,26.379,26.379,26.3619,26.3704,90000.0
2015-05-22 12:30:00,30.82,30.82,30.81,30.81,26000.0,26.379,26.379,26.3704,26.3704,26000.0
2015-05-22 12:40:00,30.81,30.81,30.8,30.8,79500.0,26.3704,26.3704,26.3619,26.3619,79500.0
2015-05-22 12:50:00,30.79,30.81,30.79,30.81,19500.0,26.3533,26.3704,26.3533,26.3704,19500.0
2015-05-22 13:00:00,30.8,30.85,30.78,30.83,87500.0,26.3619,26.4047,26.3448,26.3875,87500.0
2015-05-22 13:10:00,30.83,30.83,30.8,30.8,113500.0,26.3875,26.3875,26.3619,26.3619,113500.0
2015-05-22 13:20:00,30.81,30.83,30.8,30.82,37000.0,26.3704,26.3875,26.3619,26.379,37000.0
2015-05-22 13:30:00,30.82,30.83,30.82,30.82,46500.0,26.379,26.3875,26.379,26.379,46500.0
2015-05-22 13:40:00,30.82,30.84,30.82,30.83,46500.0,26.379,26.3961,26.379,26.3875,46500.0
2015-05-22 13:50:00,30.84,30.84,30.82,30.82,54500.0,26.3961,26.3961,26.379,26.379,54500.0
2015-05-22 14:00:00,30.82,30.83,30.78,30.81,78500.0,26.379,26.3875,26.3448,26.3704,78500.0
2015-05-22 14:10:00,30.81,30.82,30.8,30.81,62500.0,26.3704,26.379,26.3619,26.3704,62500.0
2015-05-22 14:20:00,30.81,30.82,30.8,30.82,27500.0,26.3704,26.379,26.3619,26.379,27500.0
2015-05-22 14:30:00,30.82,30.83,30.81,30.82,44000.0,26.379,26.3875,26.3704,26.379,44000.0
2015-05-22 14:40:00,30.82,30.83,30.82,30.83,45500.0,26.379,26.3875,26.379,26.3875,45500.0
2015-05-22 14:50:00,30.83,30.83,30.82,30.82,30000.0,26.3875,26.3875,26.379,26.379,30000.0
2015-05-22 15:00:00,30.82,30.84,30.81,30.83,52500.0,26.379,26.3961,26.3704,26.3875,52500.0
2015-05-22 15:10:00,30.84,30.84,30.84,30.84,16500.0,26.3961,26.3961,26.3961,26.3961,16500.0
2015-05-22 15:20:00,30.84,30.85,30.84,30.84,62000.0,26.3961,26.4047,26.3961,26.3961,62000.0
2015-05-22 15:30:00,30.84,30.85,30.83,30.84,32500.0,26.3961,26.4047,26.3875,26.3961,32500.0
2015-05-22 15:40:00,30.85,30.85,30.82,30.83,40500.0,26.4047,26.4047,26.379,26.3875,40500.0
2015-05-22 15:50:00,30.82,30.82,30.79,30.79,172500.0,26.379,26.379,26.3533,26.3533,172500.0
2015-05-26 09:30:00,30.71,30.72,30.64,30.68,133500.0,26.2848,26.2934,26.2249,26.2592,133500.0
2015-05-26 09:40:00,30.67,30.67,30.6,30.62,195000.0,26.2506,26.2506,26.1907,26.2078,195000.0
2015-05-26 09:50:00,30.59,30.59,30.52,30.53,204000.0,26.1821,26.1821,26.1222,26.1308,204000.0
2015-05-26 10:00:00,30.53,30.55,30.51,30.52,33000.0,26.1308,26.1479,26.1137,26.1222,33000.0
2015-05-26 10:10:00,30.5,30.51,30.46,30.47,126500.0,26.1051,26.1137,26.0709,26.0794,126500.0
2015-05-26 10:20:00,30.47,30.5,30.47,30.49,96500.0,26.0794,26.1051,26.0794,26.0965,96500.0
2015-05-26 10:30:00,30.49,30.49,30.45,30.47,91000.0,26.0965,26.0965,26.0623,26.0794,91000.0
2015-05-26 10:40:00,30.48,30.5,30.47,30.5,35500.0,26.088,26.1051,26.0794,26.1051,35500.0
2015-05-26 10:50:00,30.49,30.49,30.44,30.44,74500.0,26.0965,26.0965,26.0537,26.0537,74500.0
2015-05-26 11:00:00,30.44,30.44,30.41,30.44,42000.0,26.0537,26.0537,26.0281,26.0537,42000.0
2015-05-26 11:10:00,30.44,30.44,30.41,30.41,209000.0,26.0537,26.0537,26.0281,26.0281,209000.0
2015-05-26 11:20:00,30.41,30.44,30.4,30.44,90500.0,26.0281,26.0537,26.0195,26.0537,90500.0
2015-05-26 11:30:00,30.44,30.48,30.43,30.47,127500.0,26.0537,26.088,26.0452,26.0794,127500.0
2015-05-26 11:40:00,30.47,30.49,30.47,30.48,16500.0,26.0794,26.0965,26.0794,26.088,16500.0
2015-05-26 11:50:00,30.48,30.48,30.45,30.45,41500.0,26.088,26.088,26.0623,26.0623,41500.0
2015-05-26 12:00:00,30.46,30.47,30.44,30.45,59500.0,26.0709,26.0794,26.0537,26.0623,59500.0
2015-05-26 12:10:00,30.45,30.47,30.43,30.47,197000.0,26.0623,26.0794,26.0452,26.0794,197000.0
2015-05-26 12:20:00,30.48,30.49,30.47,30.48,69000.0,26.088,26.0965,26.0794,26.088,69000.0
2015-05-26 12:30:00,30.49,30.49,30.45,30.46,88500.0,26.0965,26.0965,26.0623,26.0709,88500.0
2015-05-26 12:40:00,30.46,30.48,30.46,30.47,29500.0,26.0709,26.088,26.0709,26.0794,29500.0
2015-05-26 12:50:00,30.47,30.48,30.44,30.45,62000.0,26.0794,26.088,26.0537,26.0623,62000.0
2015-05-26 13:00:00,30.45,30.46,30.41,30.42,103000.0,26.0623,26.0709,26.0281,26.0366,103000.0
2015-05-26 13:10:00,30.43,30.44,30.42,30.44,87500.0,26.0452,26.0537,26.0366,26.0537,87500.0
2015-05-26 13:20:00,30.44,30.47,30.44,30.47,134500.0,26.0537,26.0794,26.0537,26.0794,134500.0
2015-05-26 13:30:00,30.46,30.46,30.41,30.42,244000.0,26.0709,26.0709,26.0281,26.0366,244000.0
2015-05-26 13:40:00,30.42,30.43,30.41,30.42,97000.0,26.0366,26.0452,26.0281,26.0366,97000.0
2015-05-26 13:50:00,30.42,30.43,30.4,30.4,77500.0,26.0366,26.0452,26.0195,26.0195,77500.0
2015-05-26 14:00:00,30.41,30.41,30.4,30.41,59000.0,26.0281,26.0281,26.0195,26.0281,59000.0
2015-05-26 14:10:00,30.4,30.45,30.4,30.44,33500.0,26.0195,26.0623,26.0195,26.0537,33500.0
2015-05-26 14:20:00,30.44,30.45,30.42,30.42,73500.0,26.0537,26.0623,26.0366,26.0366,73500.0
2015-05-26 14:30:00,30.43,30.43,30.42,30.43,69500.0,26.0452,26.0452,26.0366,26.0452,69500.0
2015-05-26 14:40:00,30.43,30.45,30.42,30.42,81500.0,26.0452,26.0623,26.0366,26.0366,81500.0
2015-05-26 14:50:00,30.42,30.42,30.4,30.41,182000.0,26.0366,26.0366,26.0195,26.0281,182000.0
2015-05-26 15:00:00,30.4,30.43,30.4,30.42,41500.0,26.0195,26.0452,26.0195,26.0366,41500.0
2015-05-26 15:10:00,30.42,30.44,30.41,30.42,24500.0,26.0366,26.0537,26.0281,26.0366,24500.0
2015-05-26 15:20:00,30.42,30.44,30.42,30.44,52500.0,26.0366,26.0537,26.0366,26.0537,52500.0
2015-05-26 15:30:00,30.45,30.47,30.44,30.45,47000.0,26.0623,26.0794,26.0537,26.0623,47000.0
2015-05-26 15:40:00,30.46,30.48,30.46,30.48,57500.0,26.0709,26.088,26.0709,26.088,57500.0
2015-05-26 15:50:00,30.47,30.48,30.45,30.46,115500.0,26.0794,26.088,26.0623,26.0709,115500.0
2015-05-27 09:30:00,30.51,30.58,30.45,30.45,134000.0,26.1137,26.1736,26.0623,26.0623,134000.0
2015-05-27 09:40:00,30.48,30.54,30.48,30.54,73500.0,26.088,26.1393,26.088,26.1393,73500.0
2015-05-27 09:50:00,30.55,30.63,30.55,30.58,174000.0,26.1479,26.2164,26.1479,26.1736,174000.0
2015-05-27 10:00:00,30.59,30.6,30.53,30.55,78000.0,26.1821,26.1907,26.1308,26.1479,78000.0
2015-05-27 10:10:00,30.54,30.57,30.52,30.53,41500.0,26.1393,26.165,26.1222,26.1308,41500.0
2015-05-27 10:20:00,30.53,30.55,30.5,30.52,517500.0,26.1308,26.1479,26.1051,26.1222,517500.0
2015-05-27 10:30:00,30.52,30.55,30.51,30.55,134000.0,26.1222,26.1479,26.1137,26.1479,134000.0
2015-05-27 10:40:00,30.54,30.55,30.51,30.52,28000.0,26.1393,26.1479,26.1137,26.1222,28000.0
2015-05-27 10:50:00,30.53,30.54,30.52,30.54,62000.0,26.1308,26.1393,26.1222,26.1393,62000.0
2015-05-27 11:00:00,30.54,30.56,30.53,30.56,57500.0,26.1393,26.1565,26.1308,26.1565,57500.0
2015-05-27 11:10:00,30.55,30.57,30.55,30.56,12500.0,26.1479,26.165,26.1479,26.1565,12500.0
2015-05-27 11:20:00,30.55,30.57,30.54,30.57,43500.0,26.1479,26.165,26.1393,26.165,43500.0
2015-05-27 11:30:00,30.57,30.59,30.57,30.59,43500.0,26.165,26.1821,26.165,26.1821,43500.0
2015-05-27 11:40:00,30.59,30.61,30.59,30.6,93000.0,26.1821,26.1993,26.1821,26.1907,93000.0
2015-05-27 11:50:00,30.6,30.61,30.6,30.61,78500.0,26.1907,26.1993,26.1907,26.1993,78500.0
2015-05-27 12:00:00,30.61,30.63,30.61,30.62,70000.0,26.1993,26.2164,26.1993,26.2078,70000.0
2015-05-27 12:10:00,30.62,30.62,30.61,30.62,49500.0,26.2078,26.2078,26.1993,26.2078,49500.0
2015-05-27 12:20:00,30.63,30.64,30.62,30.64,180000.0,26.2164,26.2249,26.2078,26.2249,180000.0
2015-05-27 12:30:00,30.64,30.64,30.61,30.61,14500.0,26.2249,26.2249,26.1993,26.1993,14500.0
2015-05-27 12:40:00,30.61,30.62,30.61,30.62,19500.0,26.1993,26.2078,26.1993,26.2078,19500.0
2015-05-27 12:50:00,30.62,30.63,30.62,30.63,26500.0,26.2078,26.2164,26.2078,26.2164,26500.0
2015-05-27 13:00:00,30.63,30.66,30.63,30.65,44000.0,26.2164,26.242,26.2164,26.2335,44000.0
2015-05-27 13:10:00,30.66,30.67,30.65,30.66,60500.0,26.242,26.2506,26.2335,26.242,60500.0
2015-05-27 13:20:00,30.66,30.67,30.65,30.67,42500.0,26.242,26.2506,26.2335,26.2506,42500.0
2015-05-27 13:30:00,30.67,30.68,30.66,30.67,70000.0,26.2506,26.2592,26.242,26.2506,70000.0
2015-05-27 13:40:00,30.67,30.68,30.67,30.67,84500.0,26.2506,26.2592,26.2506,26.2506,84500.0
2015-05-27 13:50:00,30.68,30.68,30.66,30.68,46500.0,26.2592,26.2592,26.242,26.2592,46500.0
2015-05-27 14:00:00,30.68,30.72,30.68,30.71,86000.0,26.2592,26.2934,26.2592,26.2848,86000.0
2015-05-27 14:10:00,30.7,30.71,30.7,30.71,65500.0,26.2763,26.2848,26.2763,26.2848,65500.0
2015-05-27 14:20:00,30.71,30.71,30.7,30.7,107500.0,26.2848,26.2848,26.2763,26.2763,107500.0
2015-05-27 14:30:00,30.71,30.72,30.7,30.7,154000.0,26.2848,26.2934,26.2763,26.2763,154000.0
2015-05-27 14:40:00,30.7,30.71,30.69,30.69,36000.0,26.2763,26.2848,26.2677,26.2677,36000.0
2015-05-27 14:50:00,30.69,30.7,30.69,30.7,47500.0,26.2677,26.2763,26.2677,26.2763,47500.0
2015-05-27 15:00:00,30.7,30.72,30.7,30.72,52000.0,26.2763,26.2934,26.2763,26.2934,52000.0
2015-05-27 15:10:00,30.72,30.73,30.71,30.72,61500.0,26.2934,26.302,26.2848,26.2934,61500.0
2015-05-27 15:20:00,30.72,30.72,30.7,30.7,51500.0,26.2934,26.2934,26.2763,26.2763,51500.0
2015-05-27 15:30:00,30.7,30.72,30.69,30.72,71000.0,26.2763,26.2934,26.2677,26.2934,71000.0
2015-05-27 15:40:00,30.72,30.73,30.71,30.73,88000.0,26.2934,26.302,26.2848,26.302,88000.0
2015-05-27 15:50:00,30.73,30.75,30.73,30.73,240000.0,26.302,26.3191,26.302,26.302,240000.0
2015-05-28 09:30:00,30.69,30.73,30.67,30.7,123000.0,26.2677,26.302,26.2506,26.2763,123000.0
2015-05-28 09:40:00,30.68,30.71,30.65,30.66,71000.0,26.2592,26.2848,26.2335,26.242,71000.0
2015-05-28 09:50:00,30.66,30.66,30.56,30.58,63000.0,26.242,26.242,26.1565,26.1736,63000.0
2015-05-28 10:00:00,30.58,30.59,30.56,30.59,66000.0,26.1736,26.1821,26.1565,26.1821,66000.0
2015-05-28 10:10:00,30.58,30.62,30.54,30.62,52000.0,26.1736,26.2078,26.1393,26.2078,52000.0
2015-05-28 10:20:00,30.61,30.61,30.58,30.59,30500.0,26.1993,26.1993,26.1736,26.1821,30500.0
2015-05-28 10:30:00,30.58,30.59,30.55,30.58,90000.0,26.1736,26.1821,26.1479,26.1736,90000.0
2015-05-28 10:40:00,30.58,30.59,30.57,30.58,16000.0,26.1736,26.1821,26.165,26.1736,16000.0
2015-05-28 10:50:00,30.59,30.61,30.59,30.59,28000.0,26.1821,26.1993,26.1821,26.1821,28000.0
2015-05-28 11:00:00,30.6,30.62,30.59,30.61,47500.0,26.1907,26.2078,26.1821,26.1993,47500.0
2015-05-28 11:10:00,30.61,30.66,30.61,30.65,50000.0,26.1993,26.242,26.1993,26.2335,50000.0
2015-05-28 11:20:00,30.65,30.65,30.61,30.62,44000.0,26.2335,26.2335,26.1993,26.2078,44000.0
2015-05-28 11:30:00,30.62,30.63,30.6,30.61,25500.0,26.2078,26.2164,26.1907,26.1993,25500.0
2015-05-28 11:40:00,30.6,30.61,30.56,30.57,42500.0,26.1907,26.1993,26.1565,26.165,42500.0
2015-05-28 11:50:00,30.56,30.58,30.56,30.58,25000.0,26.1565,26.1736,26.1565,26.1736,25000.0
2015-05-28 12:00:00,30.58,30.58,30.57,30.58,49000.0,26.1736,26.1736,26.165,26.1736,49000.0
2015-05-28 12:10:00,30.58,30.59,30.58,30.59,28000.0,26.1736,26.1821,26.1736,26.1821,28000.0
2015-05-28 12:20:00,30.59,30.61,30.59,30.61,57500.0,26.1821,26.1993,26.1821,26.1993,57500.0
2015-05-28 12:30:00,30.61,30.61,30.56,30.56,47500.0,26.1993,26.1993,26.1565,26.1565,47500.0
2015-05-28 12:40:00,30.56,30.58,30.56,30.58,18500.0,26.1565,26.1736,26.1565,26.1736,18500.0
2015-05-28 12:50:00,30.58,30.58,30.57,30.57,29000.0,26.1736,26.1736,26.165,26.165,29000.0
2015-05-28 13:00:00,30.57,30.6,30.57,30.59,40000.0,26.165,26.1907,26.165,26.1821,40000.0
2015-05-28 13:10:00,30.59,30.59,30.55,30.57,60500.0,26.1821,26.1821,26.1479,26.165,60500.0
2015-05-28 13:20:00,30.56,30.58,30.56,30.57,38000.0,26.1565,26.1736,26.1565,26.165,38000.0
2015-05-28 13:30:00,30.57,30.58,30.57,30.58,40500.0,26.165,26.1736,26.165,26.1736,40500.0
2015-05-28 13:40:00,30.58,30.59,30.58,30.58,20500.0,26.1736,26.1821,26.1736,26.1736,20500.0
2015-05-28 13:50:00,30.58,30.6,30.58,30.58,11500.0,26.1736,26.1907,26.1736,26.1736,11500.0
2015-05-28 14:00:00,30.58,30.58,30.57,30.58,40500.0,26.1736,26.1736,26.165,26.1736,40500.0
2015-05-28 14:10:00,30.58,30.6,30.58,30.59,53500.0,26.1736,26.1907,26.1736,26.1821,53500.0
2015-05-28 14:20:00,30.59,30.64,30.59,30.64,55500.0,26.1821,26.2249,26.1821,26.2249,55500.0
2015-05-28 14:30:00,30.64,30.64,30.62,30.63,20000.0,26.2249,26.2249,26.2078,26.2164,20000.0
2015-05-28 14:40:00,30.63,30.63,30.62,30.62,55500.0,26.2164,26.2164,26.2078,26.2078,55500.0
2015-05-28 14:50:00,30.63,30.64,30.62,30.64,25000.0,26.2164,26.2249,26.2078,26.2249,25000.0
2015-05-28 15:00:00,30.64,30.65,30.63,30.64,34500.0,26.2249,26.2335,26.2164,26.2249,34500.0
2015-05-28 15:10:00,30.64,30.65,30.64,30.64,59500.0,26.2249,26.2335,26.2249,26.2249,59500.0
2015-05-28 15:20:00,30.64,30.64,30.62,30.62,30000.0,26.2249,26.2249,26.2078,26.2078,30000.0
2015-05-28 15:30:00,30.63,30.64,30.63,30.64,40000.0,26.2164,26.2249,26.2164,26.2249,40000.0
2015-05-28 15:40:00,30.64,30.66,30.63,30.65,56500.0,26.2249,26.242,26.2164,26.2335,56500.0
2015-05-28 15:50:00,30.65,30.67,30.65,30.67,308500.0,26.2335,26.2506,26.2335,26.2506,308500.0
2015-05-29 09:30:00,30.66,30.67,30.55,30.61,220000.0,26.242,26.2506,26.1479,26.1993,220000.0
2015-05-29 09:40:00,30.6,30.63,30.56,30.56,207000.0,26.1907,26.2164,26.1565,26.1565,207000.0
2015-05-29 09:50:00,30.56,30.61,30.55,30.57,176500.0,26.1565,26.1993,26.1479,26.165,176500.0
2015-05-29 10:00:00,30.58,30.58,30.52,30.54,92500.0,26.1736,26.1736,26.1222,26.1393,92500.0
2015-05-29 10:10:00,30.53,30.55,30.52,30.55,44500.0,26.1308,26.1479,26.1222,26.1479,44500.0
2015-05-29 10:20:00,30.54,30.56,30.52,30.52,28000.0,26.1393,26.1565,26.1222,26.1222,28000.0
2015-05-29 10:30:00,30.51,30.53,30.5,30.51,105500.0,26.1137,26.1308,26.1051,26.1137,105500.0
2015-05-29 10:40:00,30.51,30.52,30.42,30.43,104500.0,26.1137,26.1222,26.0366,26.0452,104500.0
2015-05-29 10:50:00,30.42,30.43,30.4,30.43,157000.0,26.0366,26.0452,26.0195,26.0452,157000.0
2015-05-29 11:00:00,30.43,30.43,30.4,30.42,63000.0,26.0452,26.0452,26.0195,26.0366,63000.0
2015-05-29 11:10:00,30.43,30.45,30.42,30.45,54000.0,26.0452,26.0623,26.0366,26.0623,54000.0
2015-05-29 11:20:00,30.45,30.45,30.39,30.39,51000.0,26.0623,26.0623,26.011,26.011,51000.0
2015-05-29 11:30:00,30.39,30.42,30.38,30.42,99500.0,26.011,26.0366,26.0024,26.0366,99500.0
2015-05-29 11:40:00,30.43,30.51,30.43,30.51,63000.0,26.0452,26.1137,26.0452,26.1137,63000.0
2015-05-29 11:50:00,30.5,30.51,30.49,30.5,165000.0,26.1051,26.1137,26.0965,26.1051,165000.0
2015-05-29 12:00:00,30.5,30.55,30.5,30.54,96500.0,26.1051,26.1479,26.1051,26.1393,96500.0
2015-05-29 12:10:00,30.54,30.54,30.52,30.53,67000.0,26.1393,26.1393,26.1222,26.1308,67000.0
2015-05-29 12:20:00,30.53,30.59,30.53,30.59,110500.0,26.1308,26.1821,26.1308,26.1821,110500.0
2015-05-29 12:30:00,30.59,30.62,30.59,30.6,64000.0,26.1821,26.2078,26.1821,26.1907,64000.0
2015-05-29 12:40:00,30.6,30.6,30.58,30.58,37000.0,26.1907,26.1907,26.1736,26.1736,37000.0
2015-05-29 12:50:00,30.58,30.58,30.55,30.55,83000.0,26.1736,26.1736,26.1479,26.1479,83000.0
2015-05-29 13:00:00,30.55,30.57,30.55,30.56,43500.0,26.1479,26.165,26.1479,26.1565,43500.0
2015-05-29 13:10:00,30.56,30.58,30.56,30.58,125500.0,26.1565,26.1736,26.1565,26.1736,125500.0
2015-05-29 13:20:00,30.59,30.6,30.59,30.6,29500.0,26.1821,26.1907,26.1821,26.1907,29500.0
2015-05-29 13:30:00,30.6,30.6,30.58,30.58,95000.0,26.1907,26.1907,26.1736,26.1736,95000.0
2015-05-29 13:40:00,30.58,30.59,30.58,30.59,71500.0,26.1736,26.1821,26.1736,26.1821,71500.0
2015-05-29 13:50:00,30.59,30.59,30.56,30.56,29500.0,26.1821,26.1821,26.1565,26.1565,29500.0
2015-05-29 14:00:00,30.57,30.57,30.56,30.56,80000.0,26.165,26.165,26.1565,26.1565,80000.0
2015-05-29 14:10:00,30.56,30.56,30.54,30.54,76500.0,26.1565,26.1565,26.1393,26.1393,76500.0
2015-05-29 14:20:00,30.54,30.54,30.51,30.52,90500.0,26.1393,26.1393,26.1137,26.1222,90500.0
2015-05-29 14:30:00,30.51,30.53,30.5,30.51,53500.0,26.1137,26.1308,26.1051,26.1137,53500.0
2015-05-29 14:40:00,30.51,30.51,30.48,30.48,48500.0,26.1137,26.1137,26.088,26.088,48500.0
2015-05-29 14:50:00,30.48,30.5,30.47,30.49,62500.0,26.088,26.1051,26.0794,26.0965,62500.0
2015-05-29 15:00:00,30.49,30.52,30.49,30.52,88500.0,26.0965,26.1222,26.0965,26.1222,88500.0
2015-05-29 15:10:00,30.52,30.53,30.5,30.5,101500.0,26.1222,26.1308,26.1051,26.1051,101500.0
2015-05-29 15:20:00,30.5,30.52,30.49,30.52,90500.0,26.1051,26.1222,26.0965,26.1222,90500.0
2015-05-29 15:30:00,30.52,30.52,30.5,30.51,85500.0,26.1222,26.1222,26.1051,26.1137,85500.0
2015-05-29 15:40:00,30.51,30.53,30.5,30.5,133500.0,26.1137,26.1308,26.1051,26.1051,133500.0
2015-05-29 15:50:00,30.5,30.5,30.46,30.46,655000.0,26.1051,26.1051,26.0709,26.0709,655000.0
2015-06-01 09:30:00,30.58,30.63,30.44,30.45,133990.0,26.1736,26.2164,26.0537,26.0623,133990.0
2015-06-01 09:40:00,30.44,30.48,30.38,30.39,26095.0,26.0537,26.088,26.0024,26.011,26095.0
2015-06-01 09:50:00,30.38,30.45,30.37,30.44,81035.0,26.0024,26.0623,25.9938,26.0537,81035.0
2015-06-01 10:00:00,30.45,30.49,30.42,30.45,251165.0,26.0623,26.0965,26.0366,26.0623,251165.0
2015-06-01 10:10:00,30.44,30.44,30.32,30.34,143885.0,26.0537,26.0537,25.951,25.9682,143885.0
2015-06-01 10:20:00,30.34,30.4,30.34,30.39,189165.0,25.9682,26.0195,25.9682,26.011,189165.0
2015-06-01 10:30:00,30.38,30.42,30.34,30.4,188745.0,26.0024,26.0366,25.9682,26.0195,188745.0
2015-06-01 10:40:00,30.4,30.4,30.36,30.39,169220.0,26.0195,26.0195,25.9853,26.011,169220.0
2015-06-01 10:50:00,30.39,30.47,30.39,30.46,548795.0,26.011,26.0794,26.011,26.0709,548795.0
2015-06-01 11:00:00,30.46,30.5,30.45,30.47,262415.0,26.0709,26.1051,26.0623,26.0794,262415.0
2015-06-01 11:10:00,30.47,30.48,30.46,30.48,99240.0,26.0794,26.088,26.0709,26.088,99240.0
2015-06-01 11:20:00,30.48,30.51,30.46,30.46,217200.0,26.088,26.1137,26.0709,26.0709,217200.0
2015-06-01 11:30:00,30.45,30.48,30.45,30.47,128035.0,26.0623,26.088,26.0623,26.0794,128035.0
2015-06-01 11:40:00,30.47,30.49,30.46,30.48,164105.0,26.0794,26.0965,26.0709,26.088,164105.0
2015-06-01 11:50:00,30.48,30.49,30.47,30.48,134345.0,26.088,26.0965,26.0794,26.088,134345.0
2015-06-01 12:00:00,30.49,30.51,30.48,30.51,206255.0,26.0965,26.1137,26.088,26.1137,206255.0
2015-06-01 12:10:00,30.51,30.57,30.5,30.57,261725.0,26.1137,26.165,26.1051,26.165,261725.0
2015-06-01 12:20:00,30.57,30.59,30.56,30.59,184420.0,26.165,26.1821,26.1565,26.1821,184420.0
2015-06-01 12:30:00,30.59,30.61,30.57,30.58,570385.0,26.1821,26.1993,26.165,26.1736,570385.0
2015-06-01 12:40:00,30.58,30.58,30.57,30.58,91985.0,26.1736,26.1736,26.165,26.1736,91985.0
2015-06-01 12:50:00,30.58,30.61,30.57,30.61,454760.0,26.1736,26.1993,26.165,26.1993,454760.0
2015-06-01 13:00:00,30.61,30.63,30.6,30.6,119355.0,26.1993,26.2164,26.1907,26.1907,119355.0
2015-06-01 13:10:00,30.61,30.62,30.59,30.59,207040.0,26.1993,26.2078,26.1821,26.1821,207040.0
2015-06-01 13:20:00,30.59,30.6,30.58,30.59,106170.0,26.1821,26.1907,26.1736,26.1821,106170.0
2015-06-01 13:30:00,30.59,30.6,30.58,30.59,245445.0,26.1821,26.1907,26.1736,26.1821,245445.0
2015-06-01 13:40:00,30.59,30.6,30.58,30.59,220670.0,26.1821,26.1907,26.1736,26.1821,220670.0
2015-06-01 13:50:00,30.59,30.59,30.57,30.58,76630.0,26.1821,26.1821,26.165,26.1736,76630.0
2015-06-01 14:00:00,30.59,30.6,30.57,30.59,141880.0,26.1821,26.1907,26.165,26.1821,141880.0
2015-06-01 14:10:00,30.59,30.61,30.59,30.61,77805.0,26.1821,26.1993,26.1821,26.1993,77805.0
2015-06-01 14:20:00,30.61,30.62,30.6,30.61,179415.0,26.1993,26.2078,26.1907,26.1993,179415.0
2015-06-01 14:30:00,30.61,30.62,30.59,30.59,441480.0,26.1993,26.2078,26.1821,26.1821,441480.0
2015-06-01 14:40:00,30.58,30.6,30.58,30.59,606725.0,26.1736,26.1907,26.1736,26.1821,606725.0
2015-06-01 14:50:00,30.59,30.59,30.57,30.57,601575.0,26.1821,26.1821,26.165,26.165,601575.0
2015-06-01 15:00:00,30.58,30.59,30.57,30.59,235670.0,26.1736,26.1821,26.165,26.1821,235670.0
2015-06-01 15:10:00,30.59,30.6,30.58,30.58,552395.0,26.1821,26.1907,26.1736,26.1736,552395.0
2015-06-01 15:20:00,30.58,30.58,30.56,30.57,215345.0,26.1736,26.1736,26.1565,26.165,215345.0
2015-06-01 15:30:00,30.57,30.57,30.53,30.54,159395.0,26.165,26.165,26.1308,26.1393,159395.0
2015-06-01 15:40:00,30.54,30.54,30.52,30.53,256500.0,26.1393,26.1393,26.1222,26.1308,256500.0
2015-06-01 15:50:00,30.53,30.53,30.5,30.52,262550.0,26.1308,26.1308,26.1051,26.1222,262550.0
2015-06-02 09:30:00,30.42,30.44,30.37,30.41,146080.0,26.0366,26.0537,25.9938,26.0281,146080.0
2015-06-02 09:40:00,30.39,30.43,30.36,30.39,69435.0,26.011,26.0452,25.9853,26.011,69435.0
2015-06-02 09:50:00,30.38,30.45,30.36,30.42,73340.0,26.0024,26.0623,25.9853,26.0366,73340.0
2015-06-02 10:00:00,30.43,30.48,30.41,30.48,76010.0,26.0452,26.088,26.0281,26.088,76010.0
2015-06-02 10:10:00,30.49,30.51,30.45,30.47,197775.0,26.0965,26.1137,26.0623,26.0794,197775.0
2015-06-02 10:20:00,30.48,30.53,30.47,30.49,77245.0,26.088,26.1308,26.0794,26.0965,77245.0
2015-06-02 10:30:00,30.5,30.55,30.49,30.55,174905.0,26.1051,26.1479,26.0965,26.1479,174905.0
2015-06-02 10:40:00,30.54,30.55,30.53,30.53,57025.0,26.1393,26.1479,26.1308,26.1308,57025.0
2015-06-02 10:50:00,30.52,30.52,30.48,30.48,48775.0,26.1222,26.1222,26.088,26.088,48775.0
2015-06-02 11:00:00,30.48,30.53,30.48,30.53,48525.0,26.088,26.1308,26.088,26.1308,48525.0
2015-06-02 11:10:00,30.53,30.54,30.48,30.48,98185.0,26.1308,26.1393,26.088,26.088,98185.0
2015-06-02 11:20:00,30.48,30.5,30.48,30.5,29240.0,26.088,26.1051,26.088,26.1051,29240.0
2015-06-02 11:30:00,30.49,30.52,30.49,30.52,84850.0,26.0965,26.1222,26.0965,26.1222,84850.0
2015-06-02 11:40:00,30.53,30.53,30.52,30.52,21705.0,26.1308,26.1308,26.1222,26.1222,21705.0
2015-06-02 11:50:00,30.53,30.54,30.52,30.53,43015.0,26.1308,26.1393,26.1222,26.1308,43015.0
2015-06-02 12:00:00,30.53,30.61,30.53,30.6,319290.0,26.1308,26.1993,26.1308,26.1907,319290.0
2015-06-02 12:10:00,30.61,30.61,30.57,30.58,79400.0,26.1993,26.1993,26.165,26.1736,79400.0
2015-06-02 12:20:00,30.58,30.59,30.58,30.59,6165.0,26.1736,26.1821,26.1736,26.1821,6165.0
2015-06-02 12:30:00,30.58,30.61,30.58,30.6,62315.0,26.1736,26.1993,26.1736,26.1907,62315.0
2015-06-02 12:40:00,30.6,30.61,30.59,30.61,53335.0,26.1907,26.1993,26.1821,26.1993,53335.0
2015-06-02 12:50:00,30.62,30.64,30.61,30.63,119415.0,26.2078,26.2249,26.1993,26.2164,119415.0
2015-06-02 13:00:00,30.63,30.64,30.61,30.61,41055.0,26.2164,26.2249,26.1993,26.1993,41055.0
2015-06-02 13:10:00,30.61,30.62,30.61,30.62,41865.0,26.1993,26.2078,26.1993,26.2078,41865.0
2015-06-02 13:20:00,30.62,30.63,30.61,30.61,66640.0,26.2078,26.2164,26.1993,26.1993,66640.0
2015-06-02 13:30:00,30.62,30.62,30.6,30.61,8660.0,26.2078,26.2078,26.1907,26.1993,8660.0
2015-06-02 13:40:00,30.6,30.61,30.6,30.61,35295.0,26.1907,26.1993,26.1907,26.1993,35295.0
2015-06-02 13:50:00,30.6,30.62,30.6,30.62,158765.0,26.1907,26.2078,26.1907,26.2078,158765.0
2015-06-02 14:00:00,30.62,30.62,30.61,30.61,138385.0,26.2078,26.2078,26.1993,26.1993,138385.0
2015-06-02 14:10:00,30.61,30.61,30.56,30.57,255515.0,26.1993,26.1993,26.1565,26.165,255515.0
2015-06-02 14:20:00,30.56,30.57,30.56,30.57,90590.0,26.1565,26.165,26.1565,26.165,90590.0
2015-06-02 14:30:00,30.57,30.58,30.55,30.55,40420.0,26.165,26.1736,26.1479,26.1479,40420.0
2015-06-02 14:40:00,30.54,30.55,30.53,30.53,124325.0,26.1393,26.1479,26.1308,26.1308,124325.0
2015-06-02 14:50:00,30.52,30.56,30.52,30.56,62050.0,26.1222,26.1565,26.1222,26.1565,62050.0
2015-06-02 15:00:00,30.56,30.56,30.52,30.53,121620.0,26.1565,26.1565,26.1222,26.1308,121620.0
2015-06-02 15:10:00,30.53,30.55,30.53,30.53,110005.0,26.1308,26.1479,26.1308,26.1308,110005.0
2015-06-02 15:20:00,30.54,30.55,30.54,30.54,91990.0,26.1393,26.1479,26.1393,26.1393,91990.0
2015-06-02 15:30:00,30.54,30.56,30.53,30.55,72830.0,26.1393,26.1565,26.1308,26.1479,72830.0
2015-06-02 15:40:00,30.55,30.55,30.53,30.54,102365.0,26.1479,26.1479,26.1308,26.1393,102365.0
2015-06-02 15:50:00,30.53,30.55,30.53,30.54,117075.0,26.1308,26.1479,26.1308,26.1393,117075.0
2015-06-03 09:30:00,30.63,30.65,30.52,30.53,250940.0,26.2164,26.2335,26.1222,26.1308,250940.0
2015-06-03 09:40:00,30.54,30.61,30.54,30.6,265425.0,26.1393,26.1993,26.1393,26.1907,265425.0
2015-06-03 09:50:00,30.6,30.62,30.55,30.61,235165.0,26.1907,26.2078,26.1479,26.1993,235165.0
2015-06-03 10:00:00,30.62,30.65,30.58,30.63,467935.0,26.2078,26.2335,26.1736,26.2164,467935.0
2015-06-03 10:10:00,30.64,30.71,30.64,30.69,685940.0,26.2249,26.2848,26.2249,26.2677,685940.0
2015-06-03 10:20:00,30.69,30.76,30.69,30.76,342465.0,26.2677,26.3276,26.2677,26.3276,342465.0
2015-06-03 10:30:00,30.76,30.8,30.75,30.75,246020.0,26.3276,26.3619,26.3191,26.3191,246020.0
2015-06-03 10:40:00,30.75,30.79,30.73,30.79,279230.0,26.3191,26.3533,26.302,26.3533,279230.0
2015-06-03 10:50:00,30.79,30.8,30.77,30.78,87730.0,26.3533,26.3619,26.3362,26.3448,87730.0
2015-06-03 11:00:00,30.78,30.81,30.76,30.77,138205.0,26.3448,26.3704,26.3276,26.3362,138205.0
2015-06-03 11:10:00,30.76,30.82,30.75,30.82,96165.0,26.3276,26.379,26.3191,26.379,96165.0
2015-06-03 11:20:00,30.82,30.82,30.77,30.78,218260.0,26.379,26.379,26.3362,26.3448,218260.0
2015-06-03 11:30:00,30.78,30.79,30.76,30.76,155660.0,26.3448,26.3533,26.3276,26.3276,155660.0
2015-06-03 11:40:00,30.76,30.76,30.72,30.75,127205.0,26.3276,26.3276,26.2934,26.3191,127205.0
2015-06-03 11:50:00,30.73,30.75,30.71,30.75,119380.0,26.302,26.3191,26.2848,26.3191,119380.0
2015-06-03 12:00:00,30.74,30.75,30.71,30.72,60215.0,26.3105,26.3191,26.2848,26.2934,60215.0
2015-06-03 12:10:00,30.73,30.73,30.7,30.7,80125.0,26.302,26.302,26.2763,26.2763,80125.0
2015-06-03 12:20:00,30.7,30.7,30.66,30.68,124670.0,26.2763,26.2763,26.242,26.2592,124670.0
2015-06-03 12:30:00,30.68,30.69,30.66,30.68,132905.0,26.2592,26.2677,26.242,26.2592,132905.0
2015-06-03 12:40:00,30.68,30.69,30.65,30.67,58920.0,26.2592,26.2677,26.2335,26.2506,58920.0
2015-06-03 12:50:00,30.67,30.69,30.66,30.68,75625.0,26.2506,26.2677,26.242,26.2592,75625.0
2015-06-03 13:00:00,30.68,30.69,30.67,30.68,38100.0,26.2592,26.2677,26.2506,26.2592,38100.0
2015-06-03 13:10:00,30.68,30.7,30.67,30.69,63415.0,26.2592,26.2763,26.2506,26.2677,63415.0
2015-06-03 13:20:00,30.69,30.7,30.69,30.7,73350.0,26.2677,26.2763,26.2677,26.2763,73350.0
2015-06-03 13:30:00,30.7,30.7,30.67,30.69,145715.0,26.2763,26.2763,26.2506,26.2677,145715.0
2015-06-03 13:40:00,30.7,30.71,30.69,30.7,78190.0,26.2763,26.2848,26.2677,26.2763,78190.0
2015-06-03 13:50:00,30.7,30.72,30.7,30.71,52275.0,26.2763,26.2934,26.2763,26.2848,52275.0
2015-06-03 14:00:00,30.72,30.73,30.72,30.72,36605.0,26.2934,26.302,26.2934,26.2934,36605.0
2015-06-03 14:10:00,30.72,30.74,30.72,30.74,112360.0,26.2934,26.3105,26.2934,26.3105,112360.0
2015-06-03 14:20:00,30.74,30.75,30.73,30.74,19035.0,26.3105,26.3191,26.302,26.3105,19035.0
2015-06-03 14:30:00,30.74,30.74,30.72,30.73,48680.0,26.3105,26.3105,26.2934,26.302,48680.0
2015-06-03 14:40:00,30.73,30.74,30.73,30.73,35565.0,26.302,26.3105,26.302,26.302,35565.0
2015-06-03 14:50:00,30.73,30.74,30.71,30.71,35165.0,26.302,26.3105,26.2848,26.2848,35165.0
2015-06-03 15:00:00,30.72,30.73,30.7,30.72,42495.0,26.2934,26.302,26.2763,26.2934,42495.0
2015-06-03 15:10:00,30.72,30.73,30.69,30.7,95525.0,26.2934,26.302,26.2677,26.2763,95525.0
2015-06-03 15:20:00,30.7,30.71,30.69,30.7,33570.0,26.2763,26.2848,26.2677,26.2763,33570.0
2015-06-03 15:30:00,30.7,30.73,30.69,30.73,70190.0,26.2763,26.302,26.2677,26.302,70190.0
2015-06-03 15:40:00,30.73,30.73,30.7,30.7,84250.0,26.302,26.302,26.2763,26.2763,84250.0
2015-06-03 15:50:00,30.7,30.71,30.68,30.7,300145.0,26.2763,26.2848,26.2592,26.2763,300145.0
2015-06-04 09:30:00,30.58,30.6,30.47,30.53,191535.0,26.1736,26.1907,26.0794,26.1308,191535.0
2015-06-04 09:40:00,30.57,30.59,30.53,30.54,164400.0,26.165,26.1821,26.1308,26.1393,164400.0
2015-06-04 09:50:00,30.53,30.59,30.51,30.58,303555.0,26.1308,26.1821,26.1137,26.1736,303555.0
2015-06-04 10:00:00,30.58,30.63,30.57,30.6,241810.0,26.1736,26.2164,26.165,26.1907,241810.0
2015-06-04 10:10:00,30.6,30.61,30.57,30.59,236165.0,26.1907,26.1993,26.165,26.1821,236165.0
2015-06-04 10:20:00,30.6,30.6,30.56,30.57,232530.0,26.1907,26.1907,26.1565,26.165,232530.0
2015-06-04 10:30:00,30.57,30.57,30.51,30.54,226170.0,26.165,26.165,26.1137,26.1393,226170.0
2015-06-04 10:40:00,30.54,30.58,30.54,30.57,219855.0,26.1393,26.1736,26.1393,26.165,219855.0
2015-06-04 10:50:00,30.57,30.58,30.53,30.53,225660.0,26.165,26.1736,26.1308,26.1308,225660.0
2015-06-04 11:00:00,30.52,30.53,30.47,30.5,211095.0,26.1222,26.1308,26.0794,26.1051,211095.0
2015-06-04 11:10:00,30.49,30.57,30.49,30.53,269995.0,26.0965,26.165,26.0965,26.1308,269995.0
2015-06-04 11:20:00,30.54,30.56,30.53,30.54,196295.0,26.1393,26.1565,26.1308,26.1393,196295.0
2015-06-04 11:30:00,30.54,30.54,30.5,30.52,229705.0,26.1393,26.1393,26.1051,26.1222,229705.0
2015-06-04 11:40:00,30.52,30.55,30.49,30.5,245855.0,26.1222,26.1479,26.0965,26.1051,245855.0
2015-06-04 11:50:00,30.51,30.53,30.49,30.51,192105.0,26.1137,26.1308,26.0965,26.1137,192105.0
2015-06-04 12:00:00,30.51,30.52,30.5,30.52,178965.0,26.1137,26.1222,26.1051,26.1222,178965.0
2015-06-04 12:10:00,30.52,30.53,30.51,30.51,230835.0,26.1222,26.1308,26.1137,26.1137,230835.0
2015-06-04 12:20:00,30.51,30.53,30.5,30.53,286775.0,26.1137,26.1308,26.1051,26.1308,286775.0
2015-06-04 12:30:00,30.52,30.54,30.51,30.54,214150.0,26.1222,26.1393,26.1137,26.1393,214150.0
2015-06-04 12:40:00,30.54,30.54,30.52,30.53,139580.0,26.1393,26.1393,26.1222,26.1308,139580.0
2015-06-04 12:50:00,30.53,30.53,30.51,30.51,186840.0,26.1308,26.1308,26.1137,26.1137,186840.0
2015-06-04 13:00:00,30.51,30.51,30.46,30.46,347860.0,26.1137,26.1137,26.0709,26.0709,347860.0
2015-06-04 13:10:00,30.46,30.49,30.41,30.41,273365.0,26.0709,26.0965,26.0281,26.0281,273365.0
2015-06-04 13:20:00,30.41,30.42,30.39,30.41,180195.0,26.0281,26.0366,26.011,26.0281,180195.0
2015-06-04 13:30:00,30.41,30.42,30.4,30.42,213330.0,26.0281,26.0366,26.0195,26.0366,213330.0
2015-06-04 13:40:00,30.41,30.42,30.4,30.4,188490.0,26.0281,26.0366,26.0195,26.0195,188490.0
2015-06-04 13:50:00,30.4,30.42,30.4,30.41,209475.0,26.0195,26.0366,26.0195,26.0281,209475.0
2015-06-04 14:00:00,30.41,30.42,30.39,30.4,296450.0,26.0281,26.0366,26.011,26.0195,296450.0
2015-06-04 14:10:00,30.4,30.43,30.39,30.41,177210.0,26.0195,26.0452,26.011,26.0281,177210.0
2015-06-04 14:20:00,30.42,30.44,30.42,30.43,192750.0,26.0366,26.0537,26.0366,26.0452,192750.0
2015-06-04 14:30:00,30.42,30.43,30.4,30.41,297750.0,26.0366,26.0452,26.0195,26.0281,297750.0
2015-06-04 14:40:00,30.41,30.43,30.41,30.41,218410.0,26.0281,26.0452,26.0281,26.0281,218410.0
2015-06-04 14:50:00,30.41,30.44,30.41,30.44,184975.0,26.0281,26.0537,26.0281,26.0537,184975.0
2015-06-04 15:00:00,30.44,30.45,30.43,30.44,224375.0,26.0537,26.0623,26.0452,26.0537,224375.0
2015-06-04 15:10:00,30.44,30.44,30.41,30.42,481365.0,26.0537,26.0537,26.0281,26.0366,481365.0
2015-06-04 15:20:00,30.41,30.43,30.41,30.42,421460.0,26.0281,26.0452,26.0281,26.0366,421460.0
2015-06-04 15:30:00,30.42,30.42,30.41,30.42,488480.0,26.0366,26.0366,26.0281,26.0366,488480.0
2015-06-04 15:40:00,30.42,30.43,30.41,30.41,138085.0,26.0366,26.0452,26.0281,26.0281,138085.0
2015-06-04 15:50:00,30.4,30.42,30.39,30.42,225440.0,26.0195,26.0366,26.011,26.0366,225440.0
2015-06-05 09:30:00,30.38,30.39,30.22,30.23,241050.0,26.0024,26.011,25.8654,25.874,241050.0
2015-06-05 09:40:00,30.22,30.28,30.19,30.26,126725.0,25.8654,25.9168,25.8398,25.8997,126725.0
2015-06-05 09:50:00,30.27,30.37,30.26,30.37,74925.0,25.9082,25.9938,25.8997,25.9938,74925.0
2015-06-05 10:00:00,30.36,30.43,30.36,30.38,190705.0,25.9853,26.0452,25.9853,26.0024,190705.0
2015-06-05 10:10:00,30.38,30.4,30.37,30.38,107300.0,26.0024,26.0195,25.9938,26.0024,107300.0
2015-06-05 10:20:00,30.4,30.45,30.4,30.41,73595.0,26.0195,26.0623,26.0195,26.0281,73595.0
2015-06-05 10:30:00,30.41,30.46,30.41,30.45,144850.0,26.0281,26.0709,26.0281,26.0623,144850.0
2015-06-05 10:40:00,30.45,30.45,30.37,30.37,211020.0,26.0623,26.0623,25.9938,25.9938,211020.0
2015-06-05 10:50:00,30.37,30.39,30.34,30.38,182630.0,25.9938,26.011,25.9682,26.0024,182630.0
2015-06-05 11:00:00,30.39,30.41,30.38,30.4,50535.0,26.011,26.0281,26.0024,26.0195,50535.0
2015-06-05 11:10:00,30.4,30.41,30.38,30.41,18390.0,26.0195,26.0281,26.0024,26.0281,18390.0
2015-06-05 11:20:00,30.41,30.43,30.4,30.42,278860.0,26.0281,26.0452,26.0195,26.0366,278860.0
2015-06-05 11:30:00,30.42,30.42,30.39,30.4,102005.0,26.0366,26.0366,26.011,26.0195,102005.0
2015-06-05 11:40:00,30.41,30.42,30.39,30.41,69310.0,26.0281,26.0366,26.011,26.0281,69310.0
2015-06-05 11:50:00,30.41,30.43,30.4,30.42,47595.0,26.0281,26.0452,26.0195,26.0366,47595.0
2015-06-05 12:00:00,30.42,30.42,30.41,30.42,12440.0,26.0366,26.0366,26.0281,26.0366,12440.0
2015-06-05 12:10:00,30.43,30.43,30.42,30.43,28390.0,26.0452,26.0452,26.0366,26.0452,28390.0
2015-06-05 12:20:00,30.43,30.43,30.4,30.4,24475.0,26.0452,26.0452,26.0195,26.0195,24475.0
2015-06-05 12:30:00,30.4,30.4,30.39,30.4,40970.0,26.0195,26.0195,26.011,26.0195,40970.0
2015-06-05 12:40:00,30.4,30.44,30.39,30.43,86165.0,26.0195,26.0537,26.011,26.0452,86165.0
2015-06-05 12:50:00,30.43,30.46,30.43,30.45,22020.0,26.0452,26.0709,26.0452,26.0623,22020.0
2015-06-05 13:00:00,30.45,30.47,30.45,30.46,60785.0,26.0623,26.0794,26.0623,26.0709,60785.0
2015-06-05 13:10:00,30.47,30.47,30.45,30.46,52595.0,26.0794,26.0794,26.0623,26.0709,52595.0
2015-06-05 13:20:00,30.47,30.47,30.45,30.47,59340.0,26.0794,26.0794,26.0623,26.0794,59340.0
2015-06-05 13:30:00,30.47,30.48,30.45,30.47,48155.0,26.0794,26.088,26.0623,26.0794,48155.0
2015-06-05 13:40:00,30.47,30.47,30.45,30.45,33305.0,26.0794,26.0794,26.0623,26.0623,33305.0
2015-06-05 13:50:00,30.46,30.47,30.46,30.47,28465.0,26.0709,26.0794,26.0709,26.0794,28465.0
2015-06-05 14:00:00,30.48,30.49,30.47,30.49,57160.0,26.088,26.0965,26.0794,26.0965,57160.0
2015-06-05 14:10:00,30.49,30.51,30.49,30.51,55415.0,26.0965,26.1137,26.0965,26.1137,55415.0
2015-06-05 14:20:00,30.51,30.51,30.48,30.49,35295.0,26.1137,26.1137,26.088,26.0965,35295.0
2015-06-05 14:30:00,30.49,30.51,30.49,30.5,39220.0,26.0965,26.1137,26.0965,26.1051,39220.0
2015-06-05 14:40:00,30.5,30.5,30.48,30.49,25550.0,26.1051,26.1051,26.088,26.0965,25550.0
2015-06-05 14:50:00,30.5,30.53,30.5,30.52,57285.0,26.1051,26.1308,26.1051,26.1222,57285.0
2015-06-05 15:00:00,30.53,30.53,30.52,30.52,34340.0,26.1308,26.1308,26.1222,26.1222,34340.0
2015-06-05 15:10:00,30.52,30.53,30.5,30.5,43445.0,26.1222,26.1308,26.1051,26.1051,43445.0
2015-06-05 15:20:00,30.49,30.5,30.49,30.49,16930.0,26.0965,26.1051,26.0965,26.0965,16930.0
2015-06-05 15:30:00,30.49,30.52,30.48,30.49,66910.0,26.0965,26.1222,26.088,26.0965,66910.0
2015-06-05 15:40:00,30.48,30.5,30.47,30.5,60700.0,26.088,26.1051,26.0794,26.1051,60700.0
2015-06-05 15:50:00,30.5,30.53,30.5,30.51,288360.0,26.1051,26.1308,26.1051,26.1137,288360.0
2015-06-08 09:30:00,30.48,30.52,30.45,30.5,193825.0,26.088,26.1222,26.0623,26.1051,193825.0
2015-06-08 09:40:00,30.49,30.55,30.49,30.5,30620.0,26.0965,26.1479,26.0965,26.1051,30620.0
2015-06-08 09:50:00,30.5,30.5,30.44,30.46,50120.0,26.1051,26.1051,26.0537,26.0709,50120.0
2015-06-08 10:00:00,30.45,30.48,30.43,30.47,57275.0,26.0623,26.088,26.0452,26.0794,57275.0
2015-06-08 10:10:00,30.47,30.48,30.46,30.46,28995.0,26.0794,26.088,26.0709,26.0709,28995.0
2015-06-08 10:20:00,30.46,30.49,30.46,30.47,39560.0,26.0709,26.0965,26.0709,26.0794,39560.0
2015-06-08 10:30:00,30.47,30.48,30.45,30.47,58435.0,26.0794,26.088,26.0623,26.0794,58435.0
2015-06-08 10:40:00,30.47,30.49,30.44,30.45,51820.0,26.0794,26.0965,26.0537,26.0623,51820.0
2015-06-08 10:50:00,30.45,30.46,30.44,30.45,50360.0,26.0623,26.0709,26.0537,26.0623,50360.0
2015-06-08 11:00:00,30.45,30.47,30.43,30.46,39095.0,26.0623,26.0794,26.0452,26.0709,39095.0
2015-06-08 11:10:00,30.46,30.46,30.44,30.45,37805.0,26.0709,26.0709,26.0537,26.0623,37805.0
2015-06-08 11:20:00,30.45,30.46,30.41,30.41,70855.0,26.0623,26.0709,26.0281,26.0281,70855.0
2015-06-08 11:30:00,30.4,30.41,30.4,30.41,75670.0,26.0195,26.0281,26.0195,26.0281,75670.0
2015-06-08 11:40:00,30.4,30.4,30.38,30.39,65115.0,26.0195,26.0195,26.0024,26.011,65115.0
2015-06-08 11:50:00,30.38,30.38,30.36,30.37,43955.0,26.0024,26.0024,25.9853,25.9938,43955.0
2015-06-08 12:00:00,30.37,30.38,30.36,30.38,36530.0,25.9938,26.0024,25.9853,26.0024,36530.0
2015-06-08 12:10:00,30.37,30.39,30.37,30.39,9000.0,25.9938,26.011,25.9938,26.011,9000.0
2015-06-08 12:20:00,30.38,30.4,30.38,30.39,20875.0,26.0024,26.0195,26.0024,26.011,20875.0
2015-06-08 12:30:00,30.39,30.41,30.39,30.39,15795.0,26.011,26.0281,26.011,26.011,15795.0
2015-06-08 12:40:00,30.39,30.39,30.36,30.37,16400.0,26.011,26.011,25.9853,25.9938,16400.0
2015-06-08 12:50:00,30.37,30.37,30.34,30.35,51800.0,25.9938,25.9938,25.9682,25.9767,51800.0
2015-06-08 13:00:00,30.34,30.35,30.33,30.34,25060.0,25.9682,25.9767,25.9596,25.9682,25060.0
2015-06-08 13:10:00,30.34,30.34,30.33,30.34,27135.0,25.9682,25.9682,25.9596,25.9682,27135.0
2015-06-08 13:20:00,30.34,30.35,30.33,30.33,20595.0,25.9682,25.9767,25.9596,25.9596,20595.0
2015-06-08 13:30:00,30.33,30.33,30.3,30.3,68235.0,25.9596,25.9596,25.9339,25.9339,68235.0
2015-06-08 13:40:00,30.31,30.33,30.31,30.32,243370.0,25.9425,25.9596,25.9425,25.951,243370.0
2015-06-08 13:50:00,30.32,30.34,30.31,30.33,50450.0,25.951,25.9682,25.9425,25.9596,50450.0
2015-06-08 14:00:00,30.34,30.34,30.31,30.32,57005.0,25.9682,25.9682,25.9425,25.951,57005.0
2015-06-08 14:10:00,30.32,30.32,30.31,30.32,69840.0,25.951,25.951,25.9425,25.951,69840.0
2015-06-08 14:20:00,30.32,30.35,30.32,30.35,54310.0,25.951,25.9767,25.951,25.9767,54310.0
2015-06-08 14:30:00,30.36,30.41,30.36,30.4,136730.0,25.9853,26.0281,25.9853,26.0195,136730.0
2015-06-08 14:40:00,30.4,30.41,30.39,30.39,58850.0,26.0195,26.0281,26.011,26.011,58850.0
2015-06-08 14:50:00,30.4,30.42,30.39,30.41,78725.0,26.0195,26.0366,26.011,26.0281,78725.0
2015-06-08 15:00:00,30.4,30.4,30.38,30.38,73855.0,26.0195,26.0195,26.0024,26.0024,73855.0
2015-06-08 15:10:00,30.38,30.38,30.36,30.37,74390.0,26.0024,26.0024,25.9853,25.9938,74390.0
2015-06-08 15:20:00,30.37,30.38,30.34,30.36,110585.0,25.9938,26.0024,25.9682,25.9853,110585.0
2015-06-08 15:30:00,30.36,30.36,30.34,30.34,70970.0,25.9853,25.9853,25.9682,25.9682,70970.0
2015-06-08 15:40:00,30.34,30.36,30.34,30.35,97445.0,25.9682,25.9853,25.9682,25.9767,97445.0
2015-06-08 15:50:00,30.35,30.35,30.31,30.31,193490.0,25.9767,25.9767,25.9425,25.9425,193490.0
2015-06-09 09:30:00,30.32,30.36,30.29,30.29,113970.0,25.951,25.9853,25.9254,25.9254,113970.0
2015-06-09 09:40:00,30.29,30.32,30.23,30.26,93055.0,25.9254,25.951,25.874,25.8997,93055.0
2015-06-09 09:50:00,30.26,30.27,30.21,30.21,35485.0,25.8997,25.9082,25.8569,25.8569,35485.0
2015-06-09 10:00:00,30.22,30.22,30.17,30.22,65475.0,25.8654,25.8654,25.8227,25.8654,65475.0
2015-06-09 10:10:00,30.24,30.24,30.2,30.2,16620.0,25.8826,25.8826,25.8483,25.8483,16620.0
2015-06-09 10:20:00,30.19,30.2,30.14,30.14,51765.0,25.8398,25.8483,25.797,25.797,51765.0
2015-06-09 10:30:00,30.14,30.18,30.12,30.18,86465.0,25.797,25.8312,25.7799,25.8312,86465.0
2015-06-09 10:40:00,30.19,30.21,30.19,30.21,37220.0,25.8398,25.8569,25.8398,25.8569,37220.0
2015-06-09 10:50:00,30.21,30.25,30.2,30.25,82285.0,25.8569,25.8911,25.8483,25.8911,82285.0
2015-06-09 11:00:00,30.25,30.3,30.25,30.28,31070.0,25.8911,25.9339,25.8911,25.9168,31070.0
2015-06-09 11:10:00,30.28,30.31,30.27,30.29,42335.0,25.9168,25.9425,25.9082,25.9254,42335.0
2015-06-09 11:20:00,30.29,30.29,30.28,30.29,23335.0,25.9254,25.9254,25.9168,25.9254,23335.0
2015-06-09 11:30:00,30.3,30.34,30.3,30.33,30495.0,25.9339,25.9682,25.9339,25.9596,30495.0
2015-06-09 11:40:00,30.33,30.34,30.32,30.32,25070.0,25.9596,25.9682,25.951,25.951,25070.0
2015-06-09 11:50:00,30.31,30.32,30.3,30.31,20940.0,25.9425,25.951,25.9339,25.9425,20940.0
2015-06-09 12:00:00,30.31,30.32,30.3,30.31,14000.0,25.9425,25.951,25.9339,25.9425,14000.0
2015-06-09 12:10:00,30.31,30.31,30.28,30.28,21490.0,25.9425,25.9425,25.9168,25.9168,21490.0
2015-06-09 12:20:00,30.27,30.29,30.27,30.28,28640.0,25.9082,25.9254,25.9082,25.9168,28640.0
2015-06-09 12:30:00,30.28,30.29,30.27,30.29,19725.0,25.9168,25.9254,25.9082,25.9254,19725.0
2015-06-09 12:40:00,30.28,30.3,30.28,30.29,23570.0,25.9168,25.9339,25.9168,25.9254,23570.0
2015-06-09 12:50:00,30.28,30.31,30.28,30.3,34280.0,25.9168,25.9425,25.9168,25.9339,34280.0
2015-06-09 13:00:00,30.31,30.34,30.31,30.32,47610.0,25.9425,25.9682,25.9425,25.951,47610.0
2015-06-09 13:10:00,30.32,30.33,30.31,30.31,38125.0,25.951,25.9596,25.9425,25.9425,38125.0
2015-06-09 13:20:00,30.32,30.33,30.31,30.32,129675.0,25.951,25.9596,25.9425,25.951,129675.0
2015-06-09 13:30:00,30.32,30.32,30.29,30.29,52165.0,25.951,25.951,25.9254,25.9254,52165.0
2015-06-09 13:40:00,30.29,30.3,30.27,30.28,49485.0,25.9254,25.9339,25.9082,25.9168,49485.0
2015-06-09 13:50:00,30.28,30.29,30.27,30.28,61420.0,25.9168,25.9254,25.9082,25.9168,61420.0
2015-06-09 14:00:00,30.28,30.3,30.27,30.3,127225.0,25.9168,25.9339,25.9082,25.9339,127225.0
2015-06-09 14:10:00,30.29,30.3,30.27,30.29,34585.0,25.9254,25.9339,25.9082,25.9254,34585.0
2015-06-09 14:20:00,30.29,30.3,30.29,30.3,29980.0,25.9254,25.9339,25.9254,25.9339,29980.0
2015-06-09 14:30:00,30.3,30.31,30.29,30.3,100820.0,25.9339,25.9425,25.9254,25.9339,100820.0
2015-06-09 14:40:00,30.31,30.31,30.29,30.29,38925.0,25.9425,25.9425,25.9254,25.9254,38925.0
2015-06-09 14:50:00,30.29,30.29,30.26,30.28,53155.0,25.9254,25.9254,25.8997,25.9168,53155.0
2015-06-09 15:00:00,30.27,30.27,30.25,30.25,43455.0,25.9082,25.9082,25.8911,25.8911,43455.0
2015-06-09 15:10:00,30.25,30.26,30.24,30.26,44730.0,25.8911,25.8997,25.8826,25.8997,44730.0
2015-06-09 15:20:00,30.25,30.26,30.23,30.23,45195.0,25.8911,25.8997,25.874,25.874,45195.0
2015-06-09 15:30:00,30.23,30.24,30.22,30.24,77460.0,25.874,25.8826,25.8654,25.8826,77460.0
2015-06-09 15:40:00,30.24,30.25,30.23,30.25,348400.0,25.8826,25.8911,25.874,25.8911,348400.0
2015-06-09 15:50:00,30.25,30.27,30.24,30.25,323855.0,25.8911,25.9082,25.8826,25.8911,323855.0
2015-06-10 09:30:00,30.41,30.48,30.36,30.46,88250.0,26.0281,26.088,25.9853,26.0709,88250.0
2015-06-10 09:40:00,30.48,30.53,30.47,30.51,89110.0,26.088,26.1308,26.0794,26.1137,89110.0
2015-06-10 09:50:00,30.52,30.53,30.5,30.5,105995.0,26.1222,26.1308,26.1051,26.1051,105995.0
2015-06-10 10:00:00,30.51,30.55,30.5,30.55,93485.0,26.1137,26.1479,26.1051,26.1479,93485.0
2015-06-10 10:10:00,30.55,30.55,30.52,30.53,613320.0,26.1479,26.1479,26.1222,26.1308,613320.0
2015-06-10 10:20:00,30.53,30.55,30.53,30.54,22845.0,26.1308,26.1479,26.1308,26.1393,22845.0
2015-06-10 10:30:00,30.55,30.61,30.55,30.59,73795.0,26.1479,26.1993,26.1479,26.1821,73795.0
2015-06-10 10:40:00,30.59,30.6,30.58,30.59,86225.0,26.1821,26.1907,26.1736,26.1821,86225.0
2015-06-10 10:50:00,30.59,30.61,30.58,30.61,52110.0,26.1821,26.1993,26.1736,26.1993,52110.0
2015-06-10 11:00:00,30.61,30.62,30.6,30.61,46115.0,26.1993,26.2078,26.1907,26.1993,46115.0
2015-06-10 11:10:00,30.61,30.69,30.61,30.64,149365.0,26.1993,26.2677,26.1993,26.2249,149365.0
2015-06-10 11:20:00,30.64,30.65,30.62,30.65,82810.0,26.2249,26.2335,26.2078,26.2335,82810.0
2015-06-10 11:30:00,30.65,30.67,30.65,30.65,47690.0,26.2335,26.2506,26.2335,26.2335,47690.0
2015-06-10 11:40:00,30.65,30.66,30.64,30.64,35970.0,26.2335,26.242,26.2249,26.2249,35970.0
2015-06-10 11:50:00,30.63,30.65,30.63,30.63,50350.0,26.2164,26.2335,26.2164,26.2164,50350.0
2015-06-10 12:00:00,30.62,30.66,30.62,30.64,54815.0,26.2078,26.242,26.2078,26.2249,54815.0
2015-06-10 12:10:00,30.64,30.65,30.63,30.64,170275.0,26.2249,26.2335,26.2164,26.2249,170275.0
2015-06-10 12:20:00,30.65,30.65,30.64,30.65,51125.0,26.2335,26.2335,26.2249,26.2335,51125.0
2015-06-10 12:30:00,30.64,30.66,30.63,30.63,99350.0,26.2249,26.242,26.2164,26.2164,99350.0
2015-06-10 12:40:00,30.63,30.64,30.62,30.64,97610.0,26.2164,26.2249,26.2078,26.2249,97610.0
2015-06-10 12:50:00,30.64,30.64,30.63,30.63,112035.0,26.2249,26.2249,26.2164,26.2164,112035.0
2015-06-10 13:00:00,30.63,30.65,30.63,30.64,74135.0,26.2164,26.2335,26.2164,26.2249,74135.0
2015-06-10 13:10:00,30.64,30.64,30.6,30.6,95435.0,26.2249,26.2249,26.1907,26.1907,95435.0
2015-06-10 13:20:00,30.6,30.62,30.6,30.61,97960.0,26.1907,26.2078,26.1907,26.1993,97960.0
2015-06-10 13:30:00,30.6,30.62,30.59,30.61,87675.0,26.1907,26.2078,26.1821,26.1993,87675.0
2015-06-10 13:40:00,30.61,30.61,30.6,30.61,209270.0,26.1993,26.1993,26.1907,26.1993,209270.0
2015-06-10 13:50:00,30.61,30.62,30.61,30.62,160885.0,26.1993,26.2078,26.1993,26.2078,160885.0
2015-06-10 14:00:00,30.62,30.65,30.62,30.63,244890.0,26.2078,26.2335,26.2078,26.2164,244890.0
2015-06-10 14:10:00,30.63,30.65,30.62,30.65,90355.0,26.2164,26.2335,26.2078,26.2335,90355.0
2015-06-10 14:20:00,30.65,30.66,30.65,30.65,129700.0,26.2335,26.242,26.2335,26.2335,129700.0
2015-06-10 14:30:00,30.65,30.65,30.63,30.63,194155.0,26.2335,26.2335,26.2164,26.2164,194155.0
2015-06-10 14:40:00,30.63,30.64,30.62,30.62,83270.0,26.2164,26.2249,26.2078,26.2078,83270.0
2015-06-10 14:50:00,30.62,30.64,30.62,30.64,58620.0,26.2078,26.2249,26.2078,26.2249,58620.0
2015-06-10 15:00:00,30.63,30.64,30.62,30.62,89070.0,26.2164,26.2249,26.2078,26.2078,89070.0
2015-06-10 15:10:00,30.63,30.63,30.62,30.63,295815.0,26.2164,26.2164,26.2078,26.2164,295815.0
2015-06-10 15:20:00,30.63,30.64,30.62,30.62,45275.0,26.2164,26.2249,26.2078,26.2078,45275.0
2015-06-10 15:30:00,30.62,30.63,30.61,30.61,132855.0,26.2078,26.2164,26.1993,26.1993,132855.0
2015-06-10 15:40:00,30.61,30.63,30.6,30.63,248350.0,26.1993,26.2164,26.1907,26.2164,248350.0
2015-06-10 15:50:00,30.63,30.64,30.59,30.59,408960.0,26.2164,26.2249,26.1821,26.1821,408960.0
2015-06-11 09:30:00,30.66,30.7,30.62,30.7,92450.0,26.242,26.2763,26.2078,26.2763,92450.0
2015-06-11 09:40:00,30.7,30.7,30.66,30.7,29740.0,26.2763,26.2763,26.242,26.2763,29740.0
2015-06-11 09:50:00,30.7,30.73,30.7,30.73,53920.0,26.2763,26.302,26.2763,26.302,53920.0
2015-06-11 10:00:00,30.73,30.75,30.72,30.74,53650.0,26.302,26.3191,26.2934,26.3105,53650.0
2015-06-11 10:10:00,30.74,30.77,30.73,30.77,127870.0,26.3105,26.3362,26.302,26.3362,127870.0
2015-06-11 10:20:00,30.77,30.77,30.73,30.73,383860.0,26.3362,26.3362,26.302,26.302,383860.0
2015-06-11 10:30:00,30.73,30.73,30.64,30.66,162350.0,26.302,26.302,26.2249,26.242,162350.0
2015-06-11 10:40:00,30.66,30.7,30.66,30.7,27305.0,26.242,26.2763,26.242,26.2763,27305.0
2015-06-11 10:50:00,30.69,30.69,30.66,30.66,44800.0,26.2677,26.2677,26.242,26.242,44800.0
2015-06-11 11:00:00,30.65,30.69,30.65,30.69,62310.0,26.2335,26.2677,26.2335,26.2677,62310.0
2015-06-11 11:10:00,30.69,30.7,30.67,30.67,39870.0,26.2677,26.2763,26.2506,26.2506,39870.0
2015-06-11 11:20:00,30.67,30.68,30.67,30.68,11650.0,26.2506,26.2592,26.2506,26.2592,11650.0
2015-06-11 11:30:00,30.68,30.7,30.68,30.7,35130.0,26.2592,26.2763,26.2592,26.2763,35130.0
2015-06-11 11:40:00,30.7,30.71,30.69,30.7,22785.0,26.2763,26.2848,26.2677,26.2763,22785.0
2015-06-11 11:50:00,30.7,30.71,30.69,30.7,34530.0,26.2763,26.2848,26.2677,26.2763,34530.0
2015-06-11 12:00:00,30.7,30.71,30.7,30.7,47640.0,26.2763,26.2848,26.2763,26.2763,47640.0
2015-06-11 12:10:00,30.7,30.7,30.69,30.7,12315.0,26.2763,26.2763,26.2677,26.2763,12315.0
2015-06-11 12:20:00,30.69,30.7,30.68,30.69,53860.0,26.2677,26.2763,26.2592,26.2677,53860.0
2015-06-11 12:30:00,30.69,30.7,30.69,30.7,14745.0,26.2677,26.2763,26.2677,26.2763,14745.0
2015-06-11 12:40:00,30.69,30.71,30.69,30.69,96705.0,26.2677,26.2848,26.2677,26.2677,96705.0
2015-06-11 12:50:00,30.69,30.71,30.69,30.71,41815.0,26.2677,26.2848,26.2677,26.2848,41815.0
2015-06-11 13:00:00,30.7,30.7,30.69,30.69,22025.0,26.2763,26.2763,26.2677,26.2677,22025.0
2015-06-11 13:10:00,30.69,30.7,30.69,30.7,21390.0,26.2677,26.2763,26.2677,26.2763,21390.0
2015-06-11 13:20:00,30.7,30.72,30.7,30.72,54345.0,26.2763,26.2934,26.2763,26.2934,54345.0
2015-06-11 13:30:00,30.72,30.72,30.71,30.71,28310.0,26.2934,26.2934,26.2848,26.2848,28310.0
2015-06-11 13:40:00,30.71,30.74,30.71,30.73,111960.0,26.2848,26.3105,26.2848,26.302,111960.0
2015-06-11 13:50:00,30.74,30.74,30.73,30.73,270680.0,26.3105,26.3105,26.302,26.302,270680.0
2015-06-11 14:00:00,30.73,30.74,30.73,30.73,145845.0,26.302,26.3105,26.302,26.302,145845.0
2015-06-11 14:10:00,30.73,30.74,30.72,30.72,89670.0,26.302,26.3105,26.2934,26.2934,89670.0
2015-06-11 14:20:00,30.73,30.73,30.72,30.73,134245.0,26.302,26.302,26.2934,26.302,134245.0
2015-06-11 14:30:00,30.73,30.73,30.72,30.73,49980.0,26.302,26.302,26.2934,26.302,49980.0
2015-06-11 14:40:00,30.72,30.73,30.72,30.73,42080.0,26.2934,26.302,26.2934,26.302,42080.0
2015-06-11 14:50:00,30.72,30.73,30.71,30.72,118115.0,26.2934,26.302,26.2848,26.2934,118115.0
2015-06-11 15:00:00,30.72,30.73,30.72,30.72,89160.0,26.2934,26.302,26.2934,26.2934,89160.0
2015-06-11 15:10:00,30.72,30.73,30.72,30.72,48765.0,26.2934,26.302,26.2934,26.2934,48765.0
2015-06-11 15:20:00,30.72,30.72,30.71,30.72,31185.0,26.2934,26.2934,26.2848,26.2934,31185.0
2015-06-11 15:30:00,30.72,30.72,30.69,30.7,57270.0,26.2934,26.2934,26.2677,26.2763,57270.0
2015-06-11 15:40:00,30.7,30.71,30.69,30.7,101635.0,26.2763,26.2848,26.2677,26.2763,101635.0
2015-06-11 15:50:00,30.7,30.76,30.7,30.76,645380.0,26.2763,26.3276,26.2763,26.3276,645380.0
2015-06-12 09:30:00,30.66,30.68,30.58,30.58,175075.0,26.242,26.2592,26.1736,26.1736,175075.0
2015-06-12 09:40:00,30.57,30.66,30.56,30.66,155815.0,26.165,26.242,26.1565,26.242,155815.0
2015-06-12 09:50:00,30.64,30.64,30.62,30.63,97725.0,26.2249,26.2249,26.2078,26.2164,97725.0
2015-06-12 10:00:00,30.64,30.69,30.62,30.67,84950.0,26.2249,26.2677,26.2078,26.2506,84950.0
2015-06-12 10:10:00,30.66,30.67,30.64,30.65,141895.0,26.242,26.2506,26.2249,26.2335,141895.0
2015-06-12 10:20:00,30.63,30.67,30.63,30.66,114270.0,26.2164,26.2506,26.2164,26.242,114270.0
2015-06-12 10:30:00,30.65,30.67,30.59,30.62,224200.0,26.2335,26.2506,26.1821,26.2078,224200.0
2015-06-12 10:40:00,30.62,30.62,30.59,30.61,116270.0,26.2078,26.2078,26.1821,26.1993,116270.0
2015-06-12 10:50:00,30.62,30.63,30.59,30.6,94415.0,26.2078,26.2164,26.1821,26.1907,94415.0
2015-06-12 11:00:00,30.59,30.61,30.58,30.61,143580.0,26.1821,26.1993,26.1736,26.1993,143580.0
2015-06-12 11:10:00,30.61,30.66,30.6,30.66,189515.0,26.1993,26.242,26.1907,26.242,189515.0
2015-06-12 11:20:00,30.66,30.71,30.65,30.7,163425.0,26.242,26.2848,26.2335,26.2763,163425.0
2015-06-12 11:30:00,30.7,30.7,30.68,30.69,138290.0,26.2763,26.2763,26.2592,26.2677,138290.0
2015-06-12 11:40:00,30.69,30.69,30.65,30.66,143410.0,26.2677,26.2677,26.2335,26.242,143410.0
2015-06-12 11:50:00,30.67,30.67,30.64,30.64,188535.0,26.2506,26.2506,26.2249,26.2249,188535.0
2015-06-12 12:00:00,30.65,30.66,30.64,30.64,93860.0,26.2335,26.242,26.2249,26.2249,93860.0
2015-06-12 12:10:00,30.63,30.65,30.63,30.65,36755.0,26.2164,26.2335,26.2164,26.2335,36755.0
2015-06-12 12:20:00,30.64,30.66,30.64,30.65,54360.0,26.2249,26.242,26.2249,26.2335,54360.0
2015-06-12 12:30:00,30.66,30.66,30.64,30.64,53785.0,26.242,26.242,26.2249,26.2249,53785.0
2015-06-12 12:40:00,30.64,30.64,30.62,30.63,86980.0,26.2249,26.2249,26.2078,26.2164,86980.0
2015-06-12 12:50:00,30.63,30.64,30.61,30.61,37010.0,26.2164,26.2249,26.1993,26.1993,37010.0
2015-06-12 13:00:00,30.62,30.63,30.61,30.63,38885.0,26.2078,26.2164,26.1993,26.2164,38885.0
2015-06-12 13:10:00,30.62,30.63,30.62,30.62,56135.0,26.2078,26.2164,26.2078,26.2078,56135.0
2015-06-12 13:20:00,30.63,30.64,30.62,30.63,61435.0,26.2164,26.2249,26.2078,26.2164,61435.0
2015-06-12 13:30:00,30.64,30.65,30.64,30.65,84530.0,26.2249,26.2335,26.2249,26.2335,84530.0
2015-06-12 13:40:00,30.64,30.64,30.62,30.62,83910.0,26.2249,26.2249,26.2078,26.2078,83910.0
2015-06-12 13:50:00,30.62,30.63,30.61,30.63,33815.0,26.2078,26.2164,26.1993,26.2164,33815.0
2015-06-12 14:00:00,30.64,30.64,30.61,30.61,65275.0,26.2249,26.2249,26.1993,26.1993,65275.0
2015-06-12 14:10:00,30.62,30.62,30.61,30.62,29875.0,26.2078,26.2078,26.1993,26.2078,29875.0
2015-06-12 14:20:00,30.62,30.62,30.61,30.61,26785.0,26.2078,26.2078,26.1993,26.1993,26785.0
2015-06-12 14:30:00,30.61,30.61,30.59,30.59,86905.0,26.1993,26.1993,26.1821,26.1821,86905.0
2015-06-12 14:40:00,30.59,30.6,30.59,30.6,54610.0,26.1821,26.1907,26.1821,26.1907,54610.0
2015-06-12 14:50:00,30.6,30.6,30.59,30.59,96585.0,26.1907,26.1907,26.1821,26.1821,96585.0
2015-06-12 15:00:00,30.59,30.6,30.58,30.6,141275.0,26.1821,26.1907,26.1736,26.1907,141275.0
2015-06-12 15:10:00,30.61,30.61,30.6,30.61,52280.0,26.1993,26.1993,26.1907,26.1993,52280.0
2015-06-12 15:20:00,30.62,30.62,30.61,30.62,92310.0,26.2078,26.2078,26.1993,26.2078,92310.0
2015-06-12 15:30:00,30.63,30.64,30.62,30.62,57935.0,26.2164,26.2249,26.2078,26.2078,57935.0
2015-06-12 15:40:00,30.62,30.63,30.62,30.63,65990.0,26.2078,26.2164,26.2078,26.2164,65990.0
2015-06-12 15:50:00,30.63,30.64,30.62,30.63,216655.0,26.2164,26.2249,26.2078,26.2164,216655.0
2015-06-15 09:30:00,30.43,30.43,30.26,30.29,354335.0,26.0452,26.0452,25.8997,25.9254,354335.0
2015-06-15 09:40:00,30.29,30.31,30.24,30.25,87975.0,25.9254,25.9425,25.8826,25.8911,87975.0
2015-06-15 09:50:00,30.24,30.26,30.21,30.26,163750.0,25.8826,25.8997,25.8569,25.8997,163750.0
2015-06-15 10:00:00,30.25,30.32,30.23,30.29,206980.0,25.8911,25.951,25.874,25.9254,206980.0
2015-06-15 10:10:00,30.28,30.34,30.28,30.32,71595.0,25.9168,25.9682,25.9168,25.951,71595.0
2015-06-15 10:20:00,30.32,30.34,30.3,30.34,67040.0,25.951,25.9682,25.9339,25.9682,67040.0
2015-06-15 10:30:00,30.33,30.37,30.32,30.35,114405.0,25.9596,25.9938,25.951,25.9767,114405.0
2015-06-15 10:40:00,30.35,30.36,30.33,30.35,168240.0,25.9767,25.9853,25.9596,25.9767,168240.0
2015-06-15 10:50:00,30.35,30.37,30.34,30.37,69235.0,25.9767,25.9938,25.9682,25.9938,69235.0
2015-06-15 11:00:00,30.38,30.44,30.38,30.44,163080.0,26.0024,26.0537,26.0024,26.0537,163080.0
2015-06-15 11:10:00,30.46,30.49,30.46,30.48,31630.0,26.0709,26.0965,26.0709,26.088,31630.0
2015-06-15 11:20:00,30.48,30.48,30.39,30.4,205390.0,26.088,26.088,26.011,26.0195,205390.0
2015-06-15 11:30:00,30.4,30.44,30.4,30.44,61645.0,26.0195,26.0537,26.0195,26.0537,61645.0
2015-06-15 11:40:00,30.44,30.47,30.44,30.47,65895.0,26.0537,26.0794,26.0537,26.0794,65895.0
2015-06-15 11:50:00,30.47,30.5,30.45,30.46,282195.0,26.0794,26.1051,26.0623,26.0709,282195.0
2015-06-15 12:00:00,30.46,30.47,30.44,30.46,186705.0,26.0709,26.0794,26.0537,26.0709,186705.0
2015-06-15 12:10:00,30.46,30.47,30.45,30.46,87155.0,26.0709,26.0794,26.0623,26.0709,87155.0
2015-06-15 12:20:00,30.46,30.47,30.44,30.44,85775.0,26.0709,26.0794,26.0537,26.0537,85775.0
2015-06-15 12:30:00,30.45,30.46,30.45,30.45,38715.0,26.0623,26.0709,26.0623,26.0623,38715.0
2015-06-15 12:40:00,30.45,30.49,30.45,30.49,54675.0,26.0623,26.0965,26.0623,26.0965,54675.0
2015-06-15 12:50:00,30.49,30.5,30.48,30.49,56850.0,26.0965,26.1051,26.088,26.0965,56850.0
2015-06-15 13:00:00,30.48,30.49,30.47,30.48,42760.0,26.088,26.0965,26.0794,26.088,42760.0
2015-06-15 13:10:00,30.48,30.49,30.47,30.48,39570.0,26.088,26.0965,26.0794,26.088,39570.0
2015-06-15 13:20:00,30.48,30.49,30.46,30.46,54430.0,26.088,26.0965,26.0709,26.0709,54430.0
2015-06-15 13:30:00,30.46,30.46,30.45,30.45,43550.0,26.0709,26.0709,26.0623,26.0623,43550.0
2015-06-15 13:40:00,30.45,30.45,30.43,30.43,219955.0,26.0623,26.0623,26.0452,26.0452,219955.0
2015-06-15 13:50:00,30.44,30.49,30.42,30.45,333075.0,26.0537,26.0965,26.0366,26.0623,333075.0
2015-06-15 14:00:00,30.45,30.46,30.44,30.45,149170.0,26.0623,26.0709,26.0537,26.0623,149170.0
2015-06-15 14:10:00,30.45,30.48,30.45,30.47,237700.0,26.0623,26.088,26.0623,26.0794,237700.0
2015-06-15 14:20:00,30.47,30.47,30.45,30.46,217235.0,26.0794,26.0794,26.0623,26.0709,217235.0
2015-06-15 14:30:00,30.46,30.46,30.44,30.46,213020.0,26.0709,26.0709,26.0537,26.0709,213020.0
2015-06-15 14:40:00,30.46,30.46,30.45,30.46,125445.0,26.0709,26.0709,26.0623,26.0709,125445.0
2015-06-15 14:50:00,30.46,30.46,30.42,30.43,224330.0,26.0709,26.0709,26.0366,26.0452,224330.0
2015-06-15 15:00:00,30.43,30.43,30.41,30.42,171490.0,26.0452,26.0452,26.0281,26.0366,171490.0
2015-06-15 15:10:00,30.42,30.43,30.41,30.42,173570.0,26.0366,26.0452,26.0281,26.0366,173570.0
2015-06-15 15:20:00,30.42,30.44,30.42,30.44,136425.0,26.0366,26.0537,26.0366,26.0537,136425.0
2015-06-15 15:30:00,30.44,30.45,30.43,30.45,125160.0,26.0537,26.0623,26.0452,26.0623,125160.0
2015-06-15 15:40:00,30.45,30.48,30.45,30.45,162135.0,26.0623,26.088,26.0623,26.0623,162135.0
2015-06-15 15:50:00,30.45,30.45,30.44,30.45,268760.0,26.0623,26.0623,26.0537,26.0623,268760.0
2015-06-16 09:30:00,30.41,30.53,30.38,30.52,207380.0,26.0281,26.1308,26.0024,26.1222,207380.0
2015-06-16 09:40:00,30.53,30.53,30.49,30.51,63430.0,26.1308,26.1308,26.0965,26.1137,63430.0
2015-06-16 09:50:00,30.52,30.53,30.5,30.53,55790.0,26.1222,26.1308,26.1051,26.1308,55790.0
2015-06-16 10:00:00,30.55,30.57,30.54,30.54,20190.0,26.1479,26.165,26.1393,26.1393,20190.0
2015-06-16 10:10:00,30.51,30.52,30.47,30.5,54275.0,26.1137,26.1222,26.0794,26.1051,54275.0
2015-06-16 10:20:00,30.49,30.51,30.48,30.49,77310.0,26.0965,26.1137,26.088,26.0965,77310.0
2015-06-16 10:30:00,30.5,30.5,30.47,30.48,37335.0,26.1051,26.1051,26.0794,26.088,37335.0
2015-06-16 10:40:00,30.48,30.51,30.48,30.5,67760.0,26.088,26.1137,26.088,26.1051,67760.0
2015-06-16 10:50:00,30.5,30.5,30.48,30.5,74130.0,26.1051,26.1051,26.088,26.1051,74130.0
2015-06-16 11:00:00,30.5,30.54,30.49,30.54,22900.0,26.1051,26.1393,26.0965,26.1393,22900.0
2015-06-16 11:10:00,30.55,30.6,30.55,30.58,89825.0,26.1479,26.1907,26.1479,26.1736,89825.0
2015-06-16 11:20:00,30.58,30.59,30.57,30.57,77235.0,26.1736,26.1821,26.165,26.165,77235.0
2015-06-16 11:30:00,30.58,30.58,30.57,30.57,41330.0,26.1736,26.1736,26.165,26.165,41330.0
2015-06-16 11:40:00,30.57,30.59,30.57,30.59,52445.0,26.165,26.1821,26.165,26.1821,52445.0
2015-06-16 11:50:00,30.59,30.6,30.58,30.59,99660.0,26.1821,26.1907,26.1736,26.1821,99660.0
2015-06-16 12:00:00,30.59,30.6,30.57,30.58,39145.0,26.1821,26.1907,26.165,26.1736,39145.0
2015-06-16 12:10:00,30.57,30.59,30.57,30.59,36785.0,26.165,26.1821,26.165,26.1821,36785.0
2015-06-16 12:20:00,30.59,30.61,30.59,30.6,467535.0,26.1821,26.1993,26.1821,26.1907,467535.0
2015-06-16 12:30:00,30.6,30.63,30.6,30.63,101550.0,26.1907,26.2164,26.1907,26.2164,101550.0
2015-06-16 12:40:00,30.63,30.63,30.62,30.63,225990.0,26.2164,26.2164,26.2078,26.2164,225990.0
2015-06-16 12:50:00,30.63,30.63,30.62,30.62,335830.0,26.2164,26.2164,26.2078,26.2078,335830.0
2015-06-16 13:00:00,30.62,30.63,30.62,30.62,84825.0,26.2078,26.2164,26.2078,26.2078,84825.0
2015-06-16 13:10:00,30.62,30.63,30.61,30.63,135160.0,26.2078,26.2164,26.1993,26.2164,135160.0
2015-06-16 13:20:00,30.63,30.65,30.63,30.65,100630.0,26.2164,26.2335,26.2164,26.2335,100630.0
2015-06-16 13:30:00,30.65,30.67,30.64,30.65,114055.0,26.2335,26.2506,26.2249,26.2335,114055.0
2015-06-16 13:40:00,30.65,30.66,30.64,30.66,85535.0,26.2335,26.242,26.2249,26.242,85535.0
2015-06-16 13:50:00,30.66,30.67,30.66,30.66,212520.0,26.242,26.2506,26.242,26.242,212520.0
2015-06-16 14:00:00,30.67,30.69,30.67,30.69,387110.0,26.2506,26.2677,26.2506,26.2677,387110.0
2015-06-16 14:10:00,30.69,30.69,30.68,30.68,169730.0,26.2677,26.2677,26.2592,26.2592,169730.0
2015-06-16 14:20:00,30.68,30.69,30.68,30.68,198965.0,26.2592,26.2677,26.2592,26.2592,198965.0
2015-06-16 14:30:00,30.68,30.68,30.67,30.67,389325.0,26.2592,26.2592,26.2506,26.2506,389325.0
2015-06-16 14:40:00,30.67,30.67,30.66,30.66,286960.0,26.2506,26.2506,26.242,26.242,286960.0
2015-06-16 14:50:00,30.67,30.67,30.66,30.67,731020.0,26.2506,26.2506,26.242,26.2506,731020.0
2015-06-16 15:00:00,30.67,30.67,30.66,30.67,318285.0,26.2506,26.2506,26.242,26.2506,318285.0
2015-06-16 15:10:00,30.67,30.67,30.65,30.65,217195.0,26.2506,26.2506,26.2335,26.2335,217195.0
2015-06-16 15:20:00,30.65,30.66,30.65,30.66,159580.0,26.2335,26.242,26.2335,26.242,159580.0
2015-06-16 15:30:00,30.66,30.67,30.66,30.66,101315.0,26.242,26.2506,26.242,26.242,101315.0
2015-06-16 15:40:00,30.66,30.67,30.64,30.66,284390.0,26.242,26.2506,26.2249,26.242,284390.0
2015-06-16 15:50:00,30.66,30.66,30.64,30.65,201675.0,26.242,26.242,26.2249,26.2335,201675.0
2015-06-17 09:30:00,30.72,30.79,30.72,30.76,78020.0,26.2934,26.3533,26.2934,26.3276,78020.0
2015-06-17 09:40:00,30.76,30.78,30.76,30.77,24920.0,26.3276,26.3448,26.3276,26.3362,24920.0
2015-06-17 09:50:00,30.78,30.78,30.74,30.76,45210.0,26.3448,26.3448,26.3105,26.3276,45210.0
2015-06-17 10:00:00,30.77,30.77,30.74,30.74,32600.0,26.3362,26.3362,26.3105,26.3105,32600.0
2015-06-17 10:10:00,30.73,30.74,30.71,30.71,11270.0,26.302,26.3105,26.2848,26.2848,11270.0
2015-06-17 10:20:00,30.7,30.72,30.7,30.71,24440.0,26.2763,26.2934,26.2763,26.2848,24440.0
2015-06-17 10:30:00,30.71,30.72,30.7,30.7,34545.0,26.2848,26.2934,26.2763,26.2763,34545.0
2015-06-17 10:40:00,30.7,30.71,30.69,30.71,19065.0,26.2763,26.2848,26.2677,26.2848,19065.0
2015-06-17 10:50:00,30.71,30.71,30.69,30.71,50880.0,26.2848,26.2848,26.2677,26.2848,50880.0
2015-06-17 11:00:00,30.71,30.71,30.69,30.7,67880.0,26.2848,26.2848,26.2677,26.2763,67880.0
2015-06-17 11:10:00,30.7,30.7,30.68,30.69,20860.0,26.2763,26.2763,26.2592,26.2677,20860.0
2015-06-17 11:20:00,30.68,30.69,30.65,30.65,36735.0,26.2592,26.2677,26.2335,26.2335,36735.0
2015-06-17 11:30:00,30.65,30.66,30.64,30.65,28515.0,26.2335,26.242,26.2249,26.2335,28515.0
2015-06-17 11:40:00,30.65,30.65,30.62,30.64,29660.0,26.2335,26.2335,26.2078,26.2249,29660.0
2015-06-17 11:50:00,30.65,30.67,30.64,30.65,27130.0,26.2335,26.2506,26.2249,26.2335,27130.0
2015-06-17 12:00:00,30.66,30.66,30.62,30.63,83995.0,26.242,26.242,26.2078,26.2164,83995.0
2015-06-17 12:10:00,30.63,30.63,30.6,30.61,27655.0,26.2164,26.2164,26.1907,26.1993,27655.0
2015-06-17 12:20:00,30.6,30.62,30.6,30.61,47310.0,26.1907,26.2078,26.1907,26.1993,47310.0
2015-06-17 12:30:00,30.6,30.62,30.6,30.61,35215.0,26.1907,26.2078,26.1907,26.1993,35215.0
2015-06-17 12:40:00,30.61,30.61,30.58,30.58,64690.0,26.1993,26.1993,26.1736,26.1736,64690.0
2015-06-17 12:50:00,30.58,30.58,30.53,30.56,41355.0,26.1736,26.1736,26.1308,26.1565,41355.0
2015-06-17 13:00:00,30.56,30.57,30.54,30.56,28005.0,26.1565,26.165,26.1393,26.1565,28005.0
2015-06-17 13:10:00,30.57,30.58,30.56,30.57,21440.0,26.165,26.1736,26.1565,26.165,21440.0
2015-06-17 13:20:00,30.57,30.58,30.57,30.58,12865.0,26.165,26.1736,26.165,26.1736,12865.0
2015-06-17 13:30:00,30.57,30.58,30.56,30.57,20420.0,26.165,26.1736,26.1565,26.165,20420.0
2015-06-17 13:40:00,30.57,30.57,30.55,30.56,30060.0,26.165,26.165,26.1479,26.1565,30060.0
2015-06-17 13:50:00,30.56,30.6,30.56,30.58,113745.0,26.1565,26.1907,26.1565,26.1736,113745.0
2015-06-17 14:00:00,30.57,30.7,30.53,30.68,172390.0,26.165,26.2763,26.1308,26.2592,172390.0
2015-06-17 14:10:00,30.67,30.69,30.62,30.64,70295.0,26.2506,26.2677,26.2078,26.2249,70295.0
2015-06-17 14:20:00,30.63,30.64,30.57,30.58,55770.0,26.2164,26.2249,26.165,26.1736,55770.0
2015-06-17 14:30:00,30.58,30.65,30.58,30.65,142150.0,26.1736,26.2335,26.1736,26.2335,142150.0
2015-06-17 14:40:00,30.65,30.73,30.65,30.71,191200.0,26.2335,26.302,26.2335,26.2848,191200.0
2015-06-17 14:50:00,30.71,30.73,30.7,30.7,145655.0,26.2848,26.302,26.2763,26.2763,145655.0
2015-06-17 15:00:00,30.71,30.71,30.66,30.66,91500.0,26.2848,26.2848,26.242,26.242,91500.0
2015-06-17 15:10:00,30.66,30.7,30.65,30.69,56035.0,26.242,26.2763,26.2335,26.2677,56035.0
2015-06-17 15:20:00,30.69,30.7,30.68,30.69,69080.0,26.2677,26.2763,26.2592,26.2677,69080.0
2015-06-17 15:30:00,30.69,30.7,30.67,30.68,108420.0,26.2677,26.2763,26.2506,26.2592,108420.0
2015-06-17 15:40:00,30.67,30.68,30.64,30.66,86185.0,26.2506,26.2592,26.2249,26.242,86185.0
2015-06-17 15:50:00,30.66,30.67,30.63,30.64,278725.0,26.242,26.2506,26.2164,26.2249,278725.0
2015-06-18 09:30:00,30.73,30.78,30.7,30.75,116860.0,26.302,26.3448,26.2763,26.3191,116860.0
2015-06-18 09:40:00,30.74,30.83,30.74,30.8,138115.0,26.3105,26.3875,26.3105,26.3619,138115.0
2015-06-18 09:50:00,30.81,30.81,30.77,30.79,33605.0,26.3704,26.3704,26.3362,26.3533,33605.0
2015-06-18 10:00:00,30.8,30.85,30.79,30.84,123745.0,26.3619,26.4047,26.3533,26.3961,123745.0
2015-06-18 10:10:00,30.84,30.86,30.83,30.85,78585.0,26.3961,26.4132,26.3875,26.4047,78585.0
2015-06-18 10:20:00,30.84,30.86,30.84,30.84,56665.0,26.3961,26.4132,26.3961,26.3961,56665.0
2015-06-18 10:30:00,30.84,30.85,30.82,30.84,64090.0,26.3961,26.4047,26.379,26.3961,64090.0
2015-06-18 10:40:00,30.84,30.87,30.83,30.87,46685.0,26.3961,26.4218,26.3875,26.4218,46685.0
2015-06-18 10:50:00,30.88,30.89,30.86,30.86,52355.0,26.4303,26.4389,26.4132,26.4132,52355.0
2015-06-18 11:00:00,30.86,30.91,30.85,30.91,128300.0,26.4132,26.456,26.4047,26.456,128300.0
2015-06-18 11:10:00,30.91,30.92,30.89,30.9,47315.0,26.456,26.4646,26.4389,26.4475,47315.0
2015-06-18 11:20:00,30.9,30.9,30.89,30.9,42430.0,26.4475,26.4475,26.4389,26.4475,42430.0
2015-06-18 11:30:00,30.9,30.91,30.9,30.91,31485.0,26.4475,26.456,26.4475,26.456,31485.0
2015-06-18 11:40:00,30.91,30.92,30.9,30.91,89545.0,26.456,26.4646,26.4475,26.456,89545.0
2015-06-18 11:50:00,30.91,30.91,30.9,30.91,62595.0,26.456,26.456,26.4475,26.456,62595.0
2015-06-18 12:00:00,30.91,30.93,30.91,30.92,101865.0,26.456,26.4731,26.456,26.4646,101865.0
2015-06-18 12:10:00,30.91,30.92,30.91,30.92,37330.0,26.456,26.4646,26.456,26.4646,37330.0
2015-06-18 12:20:00,30.91,30.96,30.91,30.95,36330.0,26.456,26.4988,26.456,26.4903,36330.0
2015-06-18 12:30:00,30.96,30.98,30.94,30.94,96880.0,26.4988,26.5159,26.4817,26.4817,96880.0
2015-06-18 12:40:00,30.96,30.96,30.95,30.95,19385.0,26.4988,26.4988,26.4903,26.4903,19385.0
2015-06-18 12:50:00,30.95,30.95,30.93,30.93,21065.0,26.4903,26.4903,26.4731,26.4731,21065.0
2015-06-18 13:00:00,30.93,30.94,30.91,30.92,121650.0,26.4731,26.4817,26.456,26.4646,121650.0
2015-06-18 13:10:00,30.91,30.93,30.91,30.91,96160.0,26.456,26.4731,26.456,26.456,96160.0
2015-06-18 13:20:00,30.91,30.91,30.88,30.9,139565.0,26.456,26.456,26.4303,26.4475,139565.0
2015-06-18 13:30:00,30.9,30.91,30.9,30.91,43540.0,26.4475,26.456,26.4475,26.456,43540.0
2015-06-18 13:40:00,30.9,30.92,30.9,30.92,45360.0,26.4475,26.4646,26.4475,26.4646,45360.0
2015-06-18 13:50:00,30.92,30.92,30.91,30.91,60585.0,26.4646,26.4646,26.456,26.456,60585.0
2015-06-18 14:00:00,30.91,30.93,30.91,30.92,35895.0,26.456,26.4731,26.456,26.4646,35895.0
2015-06-18 14:10:00,30.92,30.92,30.91,30.92,59060.0,26.4646,26.4646,26.456,26.4646,59060.0
2015-06-18 14:20:00,30.92,30.94,30.91,30.93,115655.0,26.4646,26.4817,26.456,26.4731,115655.0
2015-06-18 14:30:00,30.93,30.94,30.92,30.94,115040.0,26.4731,26.4817,26.4646,26.4817,115040.0
2015-06-18 14:40:00,30.94,30.94,30.92,30.93,151805.0,26.4817,26.4817,26.4646,26.4731,151805.0
2015-06-18 14:50:00,30.93,30.94,30.93,30.93,130630.0,26.4731,26.4817,26.4731,26.4731,130630.0
2015-06-18 15:00:00,30.93,30.93,30.91,30.91,64680.0,26.4731,26.4731,26.456,26.456,64680.0
2015-06-18 15:10:00,30.91,30.91,30.9,30.91,126070.0,26.456,26.456,26.4475,26.456,126070.0
2015-06-18 15:20:00,30.91,30.93,30.91,30.93,54800.0,26.456,26.4731,26.456,26.4731,54800.0
2015-06-18 15:30:00,30.94,30.95,30.93,30.93,52165.0,26.4817,26.4903,26.4731,26.4731,52165.0
2015-06-18 15:40:00,30.93,30.94,30.91,30.91,109920.0,26.4731,26.4817,26.456,26.456,109920.0
2015-06-18 15:50:00,30.91,30.91,30.88,30.89,307625.0,26.456,26.456,26.4303,26.4389,307625.0
2015-06-19 09:30:00,30.88,30.9,30.83,30.84,200335.0,26.4303,26.4475,26.3875,26.3961,200335.0
2015-06-19 09:40:00,30.84,30.87,30.83,30.85,116945.0,26.3961,26.4218,26.3875,26.4047,116945.0
2015-06-19 09:50:00,30.85,30.89,30.85,30.88,122190.0,26.4047,26.4389,26.4047,26.4303,122190.0
2015-06-19 10:00:00,30.89,30.92,30.88,30.91,53995.0,26.4389,26.4646,26.4303,26.456,53995.0
2015-06-19 10:10:00,30.9,30.91,30.89,30.91,65010.0,26.4475,26.456,26.4389,26.456,65010.0
2015-06-19 10:20:00,30.91,30.93,30.9,30.93,66465.0,26.456,26.4731,26.4475,26.4731,66465.0
2015-06-19 10:30:00,30.93,30.94,30.91,30.91,94410.0,26.4731,26.4817,26.456,26.456,94410.0
2015-06-19 10:40:00,30.91,30.94,30.91,30.94,76875.0,26.456,26.4817,26.456,26.4817,76875.0
2015-06-19 10:50:00,30.93,30.94,30.92,30.93,60820.0,26.4731,26.4817,26.4646,26.4731,60820.0
2015-06-19 11:00:00,30.93,30.93,30.91,30.92,371675.0,26.4731,26.4731,26.456,26.4646,371675.0
2015-06-19 11:10:00,30.92,30.92,30.91,30.92,76940.0,26.4646,26.4646,26.456,26.4646,76940.0
2015-06-19 11:20:00,30.92,30.92,30.91,30.91,60700.0,26.4646,26.4646,26.456,26.456,60700.0
2015-06-19 11:30:00,30.91,30.92,30.9,30.92,47985.0,26.456,26.4646,26.4475,26.4646,47985.0
2015-06-19 11:40:00,30.91,30.91,30.88,30.9,59095.0,26.456,26.456,26.4303,26.4475,59095.0
2015-06-19 11:50:00,30.9,30.9,30.88,30.89,110605.0,26.4475,26.4475,26.4303,26.4389,110605.0
2015-06-19 12:00:00,30.88,30.89,30.86,30.87,123565.0,26.4303,26.4389,26.4132,26.4218,123565.0
2015-06-19 12:10:00,30.87,30.89,30.87,30.88,70960.0,26.4218,26.4389,26.4218,26.4303,70960.0
2015-06-19 12:20:00,30.88,30.89,30.87,30.88,96800.0,26.4303,26.4389,26.4218,26.4303,96800.0
2015-06-19 12:30:00,30.87,30.89,30.86,30.87,50110.0,26.4218,26.4389,26.4132,26.4218,50110.0
2015-06-19 12:40:00,30.88,30.89,30.88,30.89,79255.0,26.4303,26.4389,26.4303,26.4389,79255.0
2015-06-19 12:50:00,30.89,30.89,30.88,30.89,52345.0,26.4389,26.4389,26.4303,26.4389,52345.0
2015-06-19 13:00:00,30.89,30.89,30.87,30.88,150435.0,26.4389,26.4389,26.4218,26.4303,150435.0
2015-06-19 13:10:00,30.87,30.89,30.87,30.89,90535.0,26.4218,26.4389,26.4218,26.4389,90535.0
2015-06-19 13:20:00,30.89,30.89,30.89,30.89,35110.0,26.4389,26.4389,26.4389,26.4389,35110.0
2015-06-19 13:30:00,30.89,30.9,30.89,30.9,112070.0,26.4389,26.4475,26.4389,26.4475,112070.0
2015-06-19 13:40:00,30.9,30.91,30.9,30.9,70925.0,26.4475,26.456,26.4475,26.4475,70925.0
2015-06-19 13:50:00,30.9,30.9,30.9,30.9,62620.0,26.4475,26.4475,26.4475,26.4475,62620.0
2015-06-19 14:00:00,30.9,30.9,30.88,30.88,166605.0,26.4475,26.4475,26.4303,26.4303,166605.0
2015-06-19 14:10:00,30.88,30.89,30.88,30.88,96675.0,26.4303,26.4389,26.4303,26.4303,96675.0
2015-06-19 14:20:00,30.88,30.88,30.85,30.85,191695.0,26.4303,26.4303,26.4047,26.4047,191695.0
2015-06-19 14:30:00,30.85,30.87,30.84,30.87,80725.0,26.4047,26.4218,26.3961,26.4218,80725.0
2015-06-19 14:40:00,30.86,30.86,30.85,30.86,89470.0,26.4132,26.4132,26.4047,26.4132,89470.0
2015-06-19 14:50:00,30.86,30.86,30.85,30.86,127795.0,26.4132,26.4132,26.4047,26.4132,127795.0
2015-06-19 15:00:00,30.86,30.86,30.84,30.85,145840.0,26.4132,26.4132,26.3961,26.4047,145840.0
2015-06-19 15:10:00,30.85,30.85,30.82,30.83,114900.0,26.4047,26.4047,26.379,26.3875,114900.0
2015-06-19 15:20:00,30.83,30.84,30.83,30.83,85175.0,26.3875,26.3961,26.3875,26.3875,85175.0
2015-06-19 15:30:00,30.83,30.85,30.82,30.85,148050.0,26.3875,26.4047,26.379,26.4047,148050.0
2015-06-19 15:40:00,30.84,30.87,30.84,30.87,128260.0,26.3961,26.4218,26.3961,26.4218,128260.0
2015-06-19 15:50:00,30.87,30.88,30.8,30.8,983110.0,26.4218,26.4303,26.3619,26.3619,983110.0
2015-06-22 09:30:00,30.98,30.99,30.88,30.92,271720.0,26.5159,26.5245,26.4303,26.4646,271720.0
2015-06-22 09:40:00,30.92,30.95,30.91,30.93,86215.0,26.4646,26.4903,26.456,26.4731,86215.0
2015-06-22 09:50:00,30.93,30.96,30.93,30.96,59490.0,26.4731,26.4988,26.4731,26.4988,59490.0
2015-06-22 10:00:00,30.96,30.99,30.94,30.98,102710.0,26.4988,26.5245,26.4817,26.5159,102710.0
2015-06-22 10:10:00,30.97,30.99,30.97,30.97,87625.0,26.5074,26.5245,26.5074,26.5074,87625.0
2015-06-22 10:20:00,30.98,30.98,30.95,30.95,92025.0,26.5159,26.5159,26.4903,26.4903,92025.0
2015-06-22 10:30:00,30.95,30.96,30.94,30.95,41745.0,26.4903,26.4988,26.4817,26.4903,41745.0
2015-06-22 10:40:00,30.96,30.99,30.95,30.95,68420.0,26.4988,26.5245,26.4903,26.4903,68420.0
2015-06-22 10:50:00,30.94,30.95,30.94,30.95,53090.0,26.4817,26.4903,26.4817,26.4903,53090.0
2015-06-22 11:00:00,30.95,30.97,30.93,30.96,93035.0,26.4903,26.5074,26.4731,26.4988,93035.0
2015-06-22 11:10:00,30.97,30.98,30.97,30.97,53820.0,26.5074,26.5159,26.5074,26.5074,53820.0
2015-06-22 11:20:00,30.97,31.0,30.97,31.0,60610.0,26.5074,26.5331,26.5074,26.5331,60610.0
2015-06-22 11:30:00,31.0,31.01,30.97,30.97,89160.0,26.5331,26.5416,26.5074,26.5074,89160.0
2015-06-22 11:40:00,30.97,30.97,30.96,30.97,42225.0,26.5074,26.5074,26.4988,26.5074,42225.0
2015-06-22 11:50:00,30.97,30.97,30.95,30.95,94735.0,26.5074,26.5074,26.4903,26.4903,94735.0
2015-06-22 12:00:00,30.95,30.96,30.94,30.94,54150.0,26.4903,26.4988,26.4817,26.4817,54150.0
2015-06-22 12:10:00,30.94,30.95,30.94,30.94,80785.0,26.4817,26.4903,26.4817,26.4817,80785.0
2015-06-22 12:20:00,30.94,30.94,30.89,30.91,194625.0,26.4817,26.4817,26.4389,26.456,194625.0
2015-06-22 12:30:00,30.9,30.93,30.9,30.93,34800.0,26.4475,26.4731,26.4475,26.4731,34800.0
2015-06-22 12:40:00,30.93,30.93,30.91,30.93,73975.0,26.4731,26.4731,26.456,26.4731,73975.0
2015-06-22 12:50:00,30.93,30.94,30.93,30.94,40290.0,26.4731,26.4817,26.4731,26.4817,40290.0
2015-06-22 13:00:00,30.94,30.96,30.93,30.94,28350.0,26.4817,26.4988,26.4731,26.4817,28350.0
2015-06-22 13:10:00,30.94,30.94,30.93,30.93,51485.0,26.4817,26.4817,26.4731,26.4731,51485.0
2015-06-22 13:20:00,30.94,30.94,30.93,30.93,29020.0,26.4817,26.4817,26.4731,26.4731,29020.0
2015-06-22 13:30:00,30.93,30.93,30.93,30.93,20090.0,26.4731,26.4731,26.4731,26.4731,20090.0
2015-06-22 13:40:00,30.93,30.94,30.92,30.93,57545.0,26.4731,26.4817,26.4646,26.4731,57545.0
2015-06-22 13:50:00,30.93,30.93,30.92,30.93,60905.0,26.4731,26.4731,26.4646,26.4731,60905.0
2015-06-22 14:00:00,30.93,30.95,30.92,30.94,20420.0,26.4731,26.4903,26.4646,26.4817,20420.0
2015-06-22 14:10:00,30.94,30.95,30.94,30.94,61105.0,26.4817,26.4903,26.4817,26.4817,61105.0
2015-06-22 14:20:00,30.95,30.95,30.93,30.94,13475.0,26.4903,26.4903,26.4731,26.4817,13475.0
2015-06-22 14:30:00,30.94,30.96,30.93,30.96,26255.0,26.4817,26.4988,26.4731,26.4988,26255.0
2015-06-22 14:40:00,30.95,30.96,30.94,30.95,19935.0,26.4903,26.4988,26.4817,26.4903,19935.0
2015-06-22 14:50:00,30.95,30.97,30.95,30.97,33315.0,26.4903,26.5074,26.4903,26.5074,33315.0
2015-06-22 15:00:00,30.97,30.97,30.95,30.96,33310.0,26.5074,26.5074,26.4903,26.4988,33310.0
2015-06-22 15:10:00,30.96,30.96,30.95,30.95,28970.0,26.4988,26.4988,26.4903,26.4903,28970.0
2015-06-22 15:20:00,30.95,30.96,30.95,30.95,44025.0,26.4903,26.4988,26.4903,26.4903,44025.0
2015-06-22 15:30:00,30.95,30.96,30.94,30.95,36595.0,26.4903,26.4988,26.4817,26.4903,36595.0
2015-06-22 15:40:00,30.95,30.97,30.95,30.96,99875.0,26.4903,26.5074,26.4903,26.4988,99875.0
2015-06-22 15:50:00,30.96,30.97,30.94,30.96,110175.0,26.4988,26.5074,26.4817,26.4988,110175.0
2015-06-23 09:30:00,30.99,31.03,30.98,31.03,82685.0,26.5245,26.5587,26.5159,26.5587,82685.0
2015-06-23 09:40:00,31.0,31.01,30.99,30.99,56520.0,26.5331,26.5416,26.5245,26.5245,56520.0
2015-06-23 09:50:00,31.0,31.01,30.98,31.0,137370.0,26.5331,26.5416,26.5159,26.5331,137370.0
2015-06-23 10:00:00,31.0,31.03,30.99,31.0,72205.0,26.5331,26.5587,26.5245,26.5331,72205.0
2015-06-23 10:10:00,31.01,31.01,30.96,30.96,74730.0,26.5416,26.5416,26.4988,26.4988,74730.0
2015-06-23 10:20:00,30.95,30.97,30.93,30.94,90240.0,26.4903,26.5074,26.4731,26.4817,90240.0
2015-06-23 10:30:00,30.94,30.97,30.94,30.95,14030.0,26.4817,26.5074,26.4817,26.4903,14030.0
2015-06-23 10:40:00,30.94,30.95,30.93,30.95,179875.0,26.4817,26.4903,26.4731,26.4903,179875.0
2015-06-23 10:50:00,30.94,30.96,30.94,30.96,46540.0,26.4817,26.4988,26.4817,26.4988,46540.0
2015-06-23 11:00:00,30.96,30.98,30.95,30.97,54250.0,26.4988,26.5159,26.4903,26.5074,54250.0
2015-06-23 11:10:00,30.98,30.98,30.95,30.97,33520.0,26.5159,26.5159,26.4903,26.5074,33520.0
2015-06-23 11:20:00,30.97,30.97,30.94,30.95,90090.0,26.5074,26.5074,26.4817,26.4903,90090.0
2015-06-23 11:30:00,30.95,30.97,30.95,30.96,22415.0,26.4903,26.5074,26.4903,26.4988,22415.0
2015-06-23 11:40:00,30.96,30.97,30.95,30.97,33740.0,26.4988,26.5074,26.4903,26.5074,33740.0
2015-06-23 11:50:00,30.97,30.97,30.95,30.96,15960.0,26.5074,26.5074,26.4903,26.4988,15960.0
2015-06-23 12:00:00,30.95,30.96,30.93,30.94,65935.0,26.4903,26.4988,26.4731,26.4817,65935.0
2015-06-23 12:10:00,30.93,30.95,30.93,30.95,21155.0,26.4731,26.4903,26.4731,26.4903,21155.0
2015-06-23 12:20:00,30.95,30.96,30.93,30.96,9960.0,26.4903,26.4988,26.4731,26.4988,9960.0
2015-06-23 12:30:00,30.96,30.97,30.95,30.97,36380.0,26.4988,26.5074,26.4903,26.5074,36380.0
2015-06-23 12:40:00,30.96,30.96,30.95,30.95,28725.0,26.4988,26.4988,26.4903,26.4903,28725.0
2015-06-23 12:50:00,30.96,30.96,30.94,30.95,25940.0,26.4988,26.4988,26.4817,26.4903,25940.0
2015-06-23 13:00:00,30.95,30.95,30.93,30.94,26290.0,26.4903,26.4903,26.4731,26.4817,26290.0
2015-06-23 13:10:00,30.94,30.96,30.94,30.95,85015.0,26.4817,26.4988,26.4817,26.4903,85015.0
2015-06-23 13:20:00,30.95,30.96,30.95,30.95,33300.0,26.4903,26.4988,26.4903,26.4903,33300.0
2015-06-23 13:30:00,30.95,30.97,30.95,30.97,70225.0,26.4903,26.5074,26.4903,26.5074,70225.0
2015-06-23 13:40:00,30.97,30.98,30.96,30.98,63070.0,26.5074,26.5159,26.4988,26.5159,63070.0
2015-06-23 13:50:00,30.97,30.98,30.96,30.96,53435.0,26.5074,26.5159,26.4988,26.4988,53435.0
2015-06-23 14:00:00,30.96,30.97,30.96,30.97,136465.0,26.4988,26.5074,26.4988,26.5074,136465.0
2015-06-23 14:10:00,30.97,30.97,30.96,30.97,86860.0,26.5074,26.5074,26.4988,26.5074,86860.0
2015-06-23 14:20:00,30.97,30.98,30.97,30.97,58015.0,26.5074,26.5159,26.5074,26.5074,58015.0
2015-06-23 14:30:00,30.98,31.0,30.97,30.99,134220.0,26.5159,26.5331,26.5074,26.5245,134220.0
2015-06-23 14:40:00,30.99,31.0,30.98,30.99,89000.0,26.5245,26.5331,26.5159,26.5245,89000.0
2015-06-23 14:50:00,30.99,30.99,30.99,30.99,56115.0,26.5245,26.5245,26.5245,26.5245,56115.0
2015-06-23 15:00:00,30.99,30.99,30.98,30.98,96275.0,26.5245,26.5245,26.5159,26.5159,96275.0
2015-06-23 15:10:00,30.98,30.99,30.97,30.98,53085.0,26.5159,26.5245,26.5074,26.5159,53085.0
2015-06-23 15:20:00,30.98,30.99,30.98,30.98,91835.0,26.5159,26.5245,26.5159,26.5159,91835.0
2015-06-23 15:30:00,30.98,31.0,30.98,30.99,70695.0,26.5159,26.5331,26.5159,26.5245,70695.0
2015-06-23 15:40:00,30.99,31.0,30.99,30.99,30480.0,26.5245,26.5331,26.5245,26.5245,30480.0
2015-06-23 15:50:00,30.99,31.01,30.98,31.0,153590.0,26.5245,26.5416,26.5159,26.5331,153590.0
2015-06-24 09:30:00,30.88,30.9,30.84,30.88,100660.0,26.5121,26.5293,26.4777,26.5121,100660.0
2015-06-24 09:40:00,30.88,30.89,30.83,30.84,47745.0,26.5121,26.5207,26.4692,26.4777,47745.0
2015-06-24 09:50:00,30.84,30.85,30.84,30.85,21645.0,26.4777,26.4863,26.4777,26.4863,21645.0
2015-06-24 10:00:00,30.82,30.84,30.8,30.81,23575.0,26.4606,26.4777,26.4434,26.452,23575.0
2015-06-24 10:10:00,30.8,30.81,30.79,30.79,36810.0,26.4434,26.452,26.4348,26.4348,36810.0
2015-06-24 10:20:00,30.79,30.83,30.78,30.82,38320.0,26.4348,26.4692,26.4262,26.4606,38320.0
2015-06-24 10:30:00,30.83,30.83,30.79,30.81,31895.0,26.4692,26.4692,26.4348,26.452,31895.0
2015-06-24 10:40:00,30.8,30.81,30.79,30.79,25295.0,26.4434,26.452,26.4348,26.4348,25295.0
2015-06-24 10:50:00,30.79,30.79,30.77,30.78,43885.0,26.4348,26.4348,26.4176,26.4262,43885.0
2015-06-24 11:00:00,30.79,30.79,30.76,30.77,31880.0,26.4348,26.4348,26.4091,26.4176,31880.0
2015-06-24 11:10:00,30.77,30.77,30.74,30.74,152125.0,26.4176,26.4176,26.3919,26.3919,152125.0
2015-06-24 11:20:00,30.75,30.75,30.74,30.75,162345.0,26.4005,26.4005,26.3919,26.4005,162345.0
2015-06-24 11:30:00,30.75,30.75,30.74,30.74,20100.0,26.4005,26.4005,26.3919,26.3919,20100.0
2015-06-24 11:40:00,30.74,30.75,30.73,30.74,91275.0,26.3919,26.4005,26.3833,26.3919,91275.0
2015-06-24 11:50:00,30.74,30.74,30.72,30.72,31550.0,26.3919,26.3919,26.3747,26.3747,31550.0
2015-06-24 12:00:00,30.72,30.72,30.7,30.7,108500.0,26.3747,26.3747,26.3576,26.3576,108500.0
2015-06-24 12:10:00,30.69,30.73,30.69,30.72,156995.0,26.349,26.3833,26.349,26.3747,156995.0
2015-06-24 12:20:00,30.73,30.73,30.7,30.71,34980.0,26.3833,26.3833,26.3576,26.3661,34980.0
2015-06-24 12:30:00,30.7,30.71,30.7,30.71,45810.0,26.3576,26.3661,26.3576,26.3661,45810.0
2015-06-24 12:40:00,30.71,30.71,30.69,30.69,22525.0,26.3661,26.3661,26.349,26.349,22525.0
2015-06-24 12:50:00,30.68,30.68,30.66,30.67,11040.0,26.3404,26.3404,26.3232,26.3318,11040.0
2015-06-24 13:00:00,30.66,30.67,30.66,30.67,29125.0,26.3232,26.3318,26.3232,26.3318,29125.0
2015-06-24 13:10:00,30.67,30.67,30.65,30.65,19860.0,26.3318,26.3318,26.3146,26.3146,19860.0
2015-06-24 13:20:00,30.65,30.65,30.62,30.62,28210.0,26.3146,26.3146,26.2889,26.2889,28210.0
2015-06-24 13:30:00,30.62,30.63,30.61,30.62,36990.0,26.2889,26.2975,26.2803,26.2889,36990.0
2015-06-24 13:40:00,30.61,30.62,30.61,30.62,25410.0,26.2803,26.2889,26.2803,26.2889,25410.0
2015-06-24 13:50:00,30.62,30.63,30.61,30.63,48970.0,26.2889,26.2975,26.2803,26.2975,48970.0
2015-06-24 14:00:00,30.63,30.64,30.62,30.62,27680.0,26.2975,26.306,26.2889,26.2889,27680.0
2015-06-24 14:10:00,30.62,30.62,30.59,30.6,173955.0,26.2889,26.2889,26.2631,26.2717,173955.0
2015-06-24 14:20:00,30.6,30.6,30.58,30.59,131840.0,26.2717,26.2717,26.2545,26.2631,131840.0
2015-06-24 14:30:00,30.59,30.61,30.59,30.61,116120.0,26.2631,26.2803,26.2631,26.2803,116120.0
2015-06-24 14:40:00,30.61,30.62,30.61,30.62,116320.0,26.2803,26.2889,26.2803,26.2889,116320.0
2015-06-24 14:50:00,30.62,30.64,30.62,30.63,48280.0,26.2889,26.306,26.2889,26.2975,48280.0
2015-06-24 15:00:00,30.62,30.63,30.6,30.61,42750.0,26.2889,26.2975,26.2717,26.2803,42750.0
2015-06-24 15:10:00,30.6,30.62,30.6,30.62,54590.0,26.2717,26.2889,26.2717,26.2889,54590.0
2015-06-24 15:20:00,30.62,30.64,30.61,30.63,56800.0,26.2889,26.306,26.2803,26.2975,56800.0
2015-06-24 15:30:00,30.63,30.64,30.63,30.63,85130.0,26.2975,26.306,26.2975,26.2975,85130.0
2015-06-24 15:40:00,30.63,30.64,30.6,30.61,79605.0,26.2975,26.306,26.2717,26.2803,79605.0
2015-06-24 15:50:00,30.6,30.61,30.59,30.6,184485.0,26.2717,26.2803,26.2631,26.2717,184485.0
2015-06-25 09:30:00,30.7,30.71,30.57,30.57,145970.0,26.3576,26.3661,26.2459,26.2459,145970.0
2015-06-25 09:40:00,30.58,30.59,30.55,30.59,51495.0,26.2545,26.2631,26.2288,26.2631,51495.0
2015-06-25 09:50:00,30.59,30.62,30.58,30.58,54840.0,26.2631,26.2889,26.2545,26.2545,54840.0
2015-06-25 10:00:00,30.58,30.59,30.57,30.59,28575.0,26.2545,26.2631,26.2459,26.2631,28575.0
2015-06-25 10:10:00,30.6,30.63,30.59,30.61,20055.0,26.2717,26.2975,26.2631,26.2803,20055.0
2015-06-25 10:20:00,30.61,30.62,30.6,30.6,13425.0,26.2803,26.2889,26.2717,26.2717,13425.0
2015-06-25 10:30:00,30.6,30.6,30.57,30.57,23640.0,26.2717,26.2717,26.2459,26.2459,23640.0
2015-06-25 10:40:00,30.58,30.6,30.58,30.6,15455.0,26.2545,26.2717,26.2545,26.2717,15455.0
2015-06-25 10:50:00,30.6,30.62,30.6,30.62,29455.0,26.2717,26.2889,26.2717,26.2889,29455.0
2015-06-25 11:00:00,30.62,30.64,30.61,30.64,98495.0,26.2889,26.306,26.2803,26.306,98495.0
2015-06-25 11:10:00,30.64,30.65,30.61,30.61,45715.0,26.306,26.3146,26.2803,26.2803,45715.0
2015-06-25 11:20:00,30.61,30.62,30.61,30.62,19010.0,26.2803,26.2889,26.2803,26.2889,19010.0
2015-06-25 11:30:00,30.61,30.62,30.61,30.61,25025.0,26.2803,26.2889,26.2803,26.2803,25025.0
2015-06-25 11:40:00,30.6,30.61,30.6,30.6,53485.0,26.2717,26.2803,26.2717,26.2717,53485.0
2015-06-25 11:50:00,30.6,30.63,30.6,30.62,7015.0,26.2717,26.2975,26.2717,26.2889,7015.0
2015-06-25 12:00:00,30.62,30.62,30.61,30.61,15365.0,26.2889,26.2889,26.2803,26.2803,15365.0
2015-06-25 12:10:00,30.61,30.61,30.59,30.59,40190.0,26.2803,26.2803,26.2631,26.2631,40190.0
2015-06-25 12:20:00,30.58,30.58,30.56,30.57,9795.0,26.2545,26.2545,26.2374,26.2459,9795.0
2015-06-25 12:30:00,30.56,30.58,30.56,30.57,43995.0,26.2374,26.2545,26.2374,26.2459,43995.0
2015-06-25 12:40:00,30.57,30.57,30.56,30.57,21820.0,26.2459,26.2459,26.2374,26.2459,21820.0
2015-06-25 12:50:00,30.57,30.57,30.56,30.57,18275.0,26.2459,26.2459,26.2374,26.2459,18275.0
2015-06-25 13:00:00,30.57,30.58,30.56,30.58,17645.0,26.2459,26.2545,26.2374,26.2545,17645.0
2015-06-25 13:10:00,30.58,30.58,30.58,30.58,9755.0,26.2545,26.2545,26.2545,26.2545,9755.0
2015-06-25 13:20:00,30.58,30.58,30.57,30.57,51915.0,26.2545,26.2545,26.2459,26.2459,51915.0
2015-06-25 13:30:00,30.57,30.57,30.56,30.56,69290.0,26.2459,26.2459,26.2374,26.2374,69290.0
2015-06-25 13:40:00,30.57,30.57,30.56,30.57,32025.0,26.2459,26.2459,26.2374,26.2459,32025.0
2015-06-25 13:50:00,30.57,30.58,30.56,30.57,66410.0,26.2459,26.2545,26.2374,26.2459,66410.0
2015-06-25 14:00:00,30.56,30.57,30.53,30.54,42710.0,26.2374,26.2459,26.2116,26.2202,42710.0
2015-06-25 14:10:00,30.52,30.52,30.49,30.5,72135.0,26.203,26.203,26.1773,26.1858,72135.0
2015-06-25 14:20:00,30.5,30.5,30.46,30.46,59705.0,26.1858,26.1858,26.1515,26.1515,59705.0
2015-06-25 14:30:00,30.46,30.49,30.46,30.49,32320.0,26.1515,26.1773,26.1515,26.1773,32320.0
2015-06-25 14:40:00,30.49,30.51,30.49,30.5,39095.0,26.1773,26.1944,26.1773,26.1858,39095.0
2015-06-25 14:50:00,30.5,30.52,30.49,30.51,100475.0,26.1858,26.203,26.1773,26.1944,100475.0
2015-06-25 15:00:00,30.52,30.56,30.51,30.56,50955.0,26.203,26.2374,26.1944,26.2374,50955.0
2015-06-25 15:10:00,30.56,30.56,30.54,30.54,76300.0,26.2374,26.2374,26.2202,26.2202,76300.0
2015-06-25 15:20:00,30.54,30.54,30.53,30.53,43700.0,26.2202,26.2202,26.2116,26.2116,43700.0
2015-06-25 15:30:00,30.54,30.54,30.51,30.52,36685.0,26.2202,26.2202,26.1944,26.203,36685.0
2015-06-25 15:40:00,30.52,30.52,30.5,30.51,52950.0,26.203,26.203,26.1858,26.1944,52950.0
2015-06-25 15:50:00,30.51,30.54,30.51,30.51,206810.0,26.1944,26.2202,26.1944,26.1944,206810.0
2015-06-26 09:30:00,30.57,30.59,30.49,30.52,169325.0,26.2459,26.2631,26.1773,26.203,169325.0
2015-06-26 09:40:00,30.51,30.57,30.5,30.57,125820.0,26.1944,26.2459,26.1858,26.2459,125820.0
2015-06-26 09:50:00,30.56,30.61,30.56,30.59,53600.0,26.2374,26.2803,26.2374,26.2631,53600.0
2015-06-26 10:00:00,30.6,30.62,30.59,30.59,118775.0,26.2717,26.2889,26.2631,26.2631,118775.0
2015-06-26 10:10:00,30.6,30.6,30.57,30.59,183385.0,26.2717,26.2717,26.2459,26.2631,183385.0
2015-06-26 10:20:00,30.58,30.59,30.54,30.59,183570.0,26.2545,26.2631,26.2202,26.2631,183570.0
2015-06-26 10:30:00,30.59,30.6,30.57,30.58,126300.0,26.2631,26.2717,26.2459,26.2545,126300.0
2015-06-26 10:40:00,30.58,30.58,30.54,30.55,112540.0,26.2545,26.2545,26.2202,26.2288,112540.0
2015-06-26 10:50:00,30.55,30.56,30.52,30.52,66700.0,26.2288,26.2374,26.203,26.203,66700.0
2015-06-26 11:00:00,30.53,30.57,30.53,30.57,21145.0,26.2116,26.2459,26.2116,26.2459,21145.0
2015-06-26 11:10:00,30.57,30.59,30.57,30.58,48055.0,26.2459,26.2631,26.2459,26.2545,48055.0
2015-06-26 11:20:00,30.59,30.61,30.58,30.6,25130.0,26.2631,26.2803,26.2545,26.2717,25130.0
2015-06-26 11:30:00,30.6,30.61,30.58,30.59,29910.0,26.2717,26.2803,26.2545,26.2631,29910.0
2015-06-26 11:40:00,30.59,30.59,30.58,30.58,71755.0,26.2631,26.2631,26.2545,26.2545,71755.0
2015-06-26 11:50:00,30.57,30.58,30.57,30.57,62070.0,26.2459,26.2545,26.2459,26.2459,62070.0
2015-06-26 12:00:00,30.57,30.59,30.57,30.58,63265.0,26.2459,26.2631,26.2459,26.2545,63265.0
2015-06-26 12:10:00,30.58,30.6,30.58,30.6,69060.0,26.2545,26.2717,26.2545,26.2717,69060.0
2015-06-26 12:20:00,30.6,30.6,30.58,30.58,68920.0,26.2717,26.2717,26.2545,26.2545,68920.0
2015-06-26 12:30:00,30.58,30.58,30.54,30.55,72980.0,26.2545,26.2545,26.2202,26.2288,72980.0
2015-06-26 12:40:00,30.55,30.56,30.53,30.53,35675.0,26.2288,26.2374,26.2116,26.2116,35675.0
2015-06-26 12:50:00,30.53,30.54,30.47,30.48,39780.0,26.2116,26.2202,26.1601,26.1687,39780.0
2015-06-26 13:00:00,30.48,30.51,30.47,30.5,105865.0,26.1687,26.1944,26.1601,26.1858,105865.0
2015-06-26 13:10:00,30.5,30.5,30.46,30.48,91985.0,26.1858,26.1858,26.1515,26.1687,91985.0
2015-06-26 13:20:00,30.48,30.49,30.46,30.49,24600.0,26.1687,26.1773,26.1515,26.1773,24600.0
2015-06-26 13:30:00,30.49,30.5,30.49,30.5,19395.0,26.1773,26.1858,26.1773,26.1858,19395.0
2015-06-26 13:40:00,30.51,30.57,30.51,30.55,95235.0,26.1944,26.2459,26.1944,26.2288,95235.0
2015-06-26 13:50:00,30.54,30.56,30.54,30.54,14205.0,26.2202,26.2374,26.2202,26.2202,14205.0
2015-06-26 14:00:00,30.55,30.55,30.53,30.53,116920.0,26.2288,26.2288,26.2116,26.2116,116920.0
2015-06-26 14:10:00,30.53,30.54,30.52,30.52,56625.0,26.2116,26.2202,26.203,26.203,56625.0
2015-06-26 14:20:00,30.52,30.55,30.52,30.54,33125.0,26.203,26.2288,26.203,26.2202,33125.0
2015-06-26 14:30:00,30.54,30.55,30.53,30.55,130160.0,26.2202,26.2288,26.2116,26.2288,130160.0
2015-06-26 14:40:00,30.55,30.55,30.51,30.54,67505.0,26.2288,26.2288,26.1944,26.2202,67505.0
2015-06-26 14:50:00,30.54,30.55,30.53,30.54,16490.0,26.2202,26.2288,26.2116,26.2202,16490.0
2015-06-26 15:00:00,30.53,30.6,30.53,30.6,64940.0,26.2116,26.2717,26.2116,26.2717,64940.0
2015-06-26 15:10:00,30.6,30.61,30.56,30.58,133920.0,26.2717,26.2803,26.2374,26.2545,133920.0
2015-06-26 15:20:00,30.59,30.6,30.57,30.59,151535.0,26.2631,26.2717,26.2459,26.2631,151535.0
2015-06-26 15:30:00,30.6,30.6,30.55,30.55,102180.0,26.2717,26.2717,26.2288,26.2288,102180.0
2015-06-26 15:40:00,30.55,30.57,30.55,30.57,95780.0,26.2288,26.2459,26.2288,26.2459,95780.0
2015-06-26 15:50:00,30.57,30.6,30.57,30.57,487880.0,26.2459,26.2717,26.2459,26.2459,487880.0
2015-06-29 09:30:00,30.3,30.41,30.25,30.38,325555.0,26.0141,26.1086,25.9712,26.0828,325555.0
2015-06-29 09:40:00,30.4,30.46,30.38,30.46,120675.0,26.1,26.1515,26.0828,26.1515,120675.0
2015-06-29 09:50:00,30.46,30.47,30.38,30.4,157835.0,26.1515,26.1601,26.0828,26.1,157835.0
2015-06-29 10:00:00,30.4,30.48,30.39,30.44,95075.0,26.1,26.1687,26.0914,26.1343,95075.0
2015-06-29 10:10:00,30.44,30.49,30.4,30.41,46645.0,26.1343,26.1773,26.1,26.1086,46645.0
2015-06-29 10:20:00,30.41,30.41,30.36,30.36,146300.0,26.1086,26.1086,26.0656,26.0656,146300.0
2015-06-29 10:30:00,30.36,30.39,30.34,30.37,169650.0,26.0656,26.0914,26.0485,26.0742,169650.0
2015-06-29 10:40:00,30.37,30.4,30.36,30.38,67735.0,26.0742,26.1,26.0656,26.0828,67735.0
2015-06-29 10:50:00,30.35,30.38,30.34,30.34,59515.0,26.0571,26.0828,26.0485,26.0485,59515.0
2015-06-29 11:00:00,30.33,30.34,30.28,30.28,133545.0,26.0399,26.0485,25.997,25.997,133545.0
2015-06-29 11:10:00,30.28,30.3,30.26,30.26,100970.0,25.997,26.0141,25.9798,25.9798,100970.0
2015-06-29 11:20:00,30.26,30.31,30.26,30.28,88220.0,25.9798,26.0227,25.9798,25.997,88220.0
2015-06-29 11:30:00,30.29,30.29,30.25,30.25,65220.0,26.0055,26.0055,25.9712,25.9712,65220.0
2015-06-29 11:40:00,30.25,30.28,30.25,30.28,42185.0,25.9712,25.997,25.9712,25.997,42185.0
2015-06-29 11:50:00,30.27,30.28,30.26,30.28,44310.0,25.9884,25.997,25.9798,25.997,44310.0
2015-06-29 12:00:00,30.28,30.3,30.27,30.3,92160.0,25.997,26.0141,25.9884,26.0141,92160.0
2015-06-29 12:10:00,30.29,30.3,30.25,30.25,92170.0,26.0055,26.0141,25.9712,25.9712,92170.0
2015-06-29 12:20:00,30.24,30.25,30.21,30.23,103275.0,25.9626,25.9712,25.9369,25.954,103275.0
2015-06-29 12:30:00,30.23,30.24,30.21,30.21,60370.0,25.954,25.9626,25.9369,25.9369,60370.0
2015-06-29 12:40:00,30.2,30.21,30.2,30.2,60335.0,25.9283,25.9369,25.9283,25.9283,60335.0
2015-06-29 12:50:00,30.19,30.2,30.18,30.19,54840.0,25.9197,25.9283,25.9111,25.9197,54840.0
2015-06-29 13:00:00,30.19,30.19,30.17,30.17,61775.0,25.9197,25.9197,25.9025,25.9025,61775.0
2015-06-29 13:10:00,30.17,30.18,30.15,30.18,291180.0,25.9025,25.9111,25.8853,25.9111,291180.0
2015-06-29 13:20:00,30.18,30.19,30.18,30.18,24160.0,25.9111,25.9197,25.9111,25.9111,24160.0
2015-06-29 13:30:00,30.19,30.21,30.19,30.19,95155.0,25.9197,25.9369,25.9197,25.9197,95155.0
2015-06-29 13:40:00,30.19,30.19,30.16,30.17,74200.0,25.9197,25.9197,25.8939,25.9025,74200.0
2015-06-29 13:50:00,30.18,30.18,30.16,30.17,42280.0,25.9111,25.9111,25.8939,25.9025,42280.0
2015-06-29 14:00:00,30.17,30.17,30.15,30.16,109475.0,25.9025,25.9025,25.8853,25.8939,109475.0
2015-06-29 14:10:00,30.16,30.16,30.12,30.12,132800.0,25.8939,25.8939,25.8596,25.8596,132800.0
2015-06-29 14:20:00,30.12,30.12,30.07,30.07,125480.0,25.8596,25.8596,25.8167,25.8167,125480.0
2015-06-29 14:30:00,30.06,30.08,30.04,30.07,69055.0,25.8081,25.8252,25.7909,25.8167,69055.0
2015-06-29 14:40:00,30.08,30.12,30.07,30.11,102175.0,25.8252,25.8596,25.8167,25.851,102175.0
2015-06-29 14:50:00,30.1,30.11,30.06,30.07,68040.0,25.8424,25.851,25.8081,25.8167,68040.0
2015-06-29 15:00:00,30.05,30.07,30.03,30.04,204585.0,25.7995,25.8167,25.7823,25.7909,204585.0
2015-06-29 15:10:00,30.03,30.05,30.01,30.04,119720.0,25.7823,25.7995,25.7652,25.7909,119720.0
2015-06-29 15:20:00,30.04,30.06,30.02,30.03,77420.0,25.7909,25.8081,25.7737,25.7823,77420.0
2015-06-29 15:30:00,30.02,30.03,29.98,29.99,135705.0,25.7737,25.7823,25.7394,25.748,135705.0
2015-06-29 15:40:00,29.98,29.98,29.93,29.96,164860.0,25.7394,25.7394,25.6965,25.7222,164860.0
2015-06-29 15:50:00,29.96,29.99,29.91,29.92,395470.0,25.7222,25.748,25.6793,25.6879,395470.0
2015-06-30 09:30:00,30.15,30.15,30.06,30.09,204415.0,25.8853,25.8853,25.8081,25.8338,204415.0
2015-06-30 09:40:00,30.09,30.1,30.01,30.03,200695.0,25.8338,25.8424,25.7652,25.7823,200695.0
2015-06-30 09:50:00,30.05,30.11,30.03,30.03,170075.0,25.7995,25.851,25.7823,25.7823,170075.0
2015-06-30 10:00:00,30.03,30.06,30.02,30.05,112395.0,25.7823,25.8081,25.7737,25.7995,112395.0
2015-06-30 10:10:00,30.04,30.05,30.0,30.01,71570.0,25.7909,25.7995,25.7566,25.7652,71570.0
2015-06-30 10:20:00,30.01,30.04,29.97,30.04,85005.0,25.7652,25.7909,25.7308,25.7909,85005.0
2015-06-30 10:30:00,30.03,30.03,29.98,29.99,81185.0,25.7823,25.7823,25.7394,25.748,81185.0
2015-06-30 10:40:00,29.99,29.99,29.93,29.94,75870.0,25.748,25.748,25.6965,25.7051,75870.0
2015-06-30 10:50:00,29.94,30.01,29.92,29.99,198340.0,25.7051,25.7652,25.6879,25.748,198340.0
2015-06-30 11:00:00,29.99,30.01,29.97,29.99,92850.0,25.748,25.7652,25.7308,25.748,92850.0
2015-06-30 11:10:00,30.0,30.03,29.98,30.03,74335.0,25.7566,25.7823,25.7394,25.7823,74335.0
2015-06-30 11:20:00,30.03,30.04,30.0,30.0,69235.0,25.7823,25.7909,25.7566,25.7566,69235.0
2015-06-30 11:30:00,30.0,30.0,29.95,29.97,249070.0,25.7566,25.7566,25.7136,25.7308,249070.0
2015-06-30 11:40:00,29.97,29.99,29.96,29.99,132510.0,25.7308,25.748,25.7222,25.748,132510.0
2015-06-30 11:50:00,29.99,29.99,29.94,29.94,136575.0,25.748,25.748,25.7051,25.7051,136575.0
2015-06-30 12:00:00,29.95,29.98,29.94,29.98,202115.0,25.7136,25.7394,25.7051,25.7394,202115.0
2015-06-30 12:10:00,29.98,29.98,29.97,29.97,39975.0,25.7394,25.7394,25.7308,25.7308,39975.0
2015-06-30 12:20:00,29.97,29.97,29.91,29.91,261985.0,25.7308,25.7308,25.6793,25.6793,261985.0
2015-06-30 12:30:00,29.92,29.93,29.9,29.92,124045.0,25.6879,25.6965,25.6707,25.6879,124045.0
2015-06-30 12:40:00,29.92,29.95,29.91,29.93,125735.0,25.6879,25.7136,25.6793,25.6965,125735.0
2015-06-30 12:50:00,29.94,29.96,29.94,29.95,52945.0,25.7051,25.7222,25.7051,25.7136,52945.0
2015-06-30 13:00:00,29.96,29.99,29.95,29.99,53280.0,25.7222,25.748,25.7136,25.748,53280.0
2015-06-30 13:10:00,29.98,29.99,29.96,29.97,40995.0,25.7394,25.748,25.7222,25.7308,40995.0
2015-06-30 13:20:00,29.98,30.01,29.97,30.01,81435.0,25.7394,25.7652,25.7308,25.7652,81435.0
2015-06-30 13:30:00,30.01,30.05,30.0,30.05,332755.0,25.7652,25.7995,25.7566,25.7995,332755.0
2015-06-30 13:40:00,30.04,30.04,30.02,30.04,140085.0,25.7909,25.7909,25.7737,25.7909,140085.0
2015-06-30 13:50:00,30.04,30.07,30.04,30.04,115550.0,25.7909,25.8167,25.7909,25.7909,115550.0
2015-06-30 14:00:00,30.04,30.11,30.03,30.1,209235.0,25.7909,25.851,25.7823,25.8424,209235.0
2015-06-30 14:10:00,30.09,30.12,30.09,30.1,106915.0,25.8338,25.8596,25.8338,25.8424,106915.0
2015-06-30 14:20:00,30.11,30.12,30.05,30.06,68600.0,25.851,25.8596,25.7995,25.8081,68600.0
2015-06-30 14:30:00,30.06,30.08,30.05,30.07,127685.0,25.8081,25.8252,25.7995,25.8167,127685.0
2015-06-30 14:40:00,30.07,30.07,30.03,30.05,221240.0,25.8167,25.8167,25.7823,25.7995,221240.0
2015-06-30 14:50:00,30.05,30.05,30.02,30.02,91090.0,25.7995,25.7995,25.7737,25.7737,91090.0
2015-06-30 15:00:00,30.02,30.04,30.01,30.03,308580.0,25.7737,25.7909,25.7652,25.7823,308580.0
2015-06-30 15:10:00,30.02,30.03,29.99,30.0,74820.0,25.7737,25.7823,25.748,25.7566,74820.0
2015-06-30 15:20:00,30.0,30.01,29.98,30.0,327220.0,25.7566,25.7652,25.7394,25.7566,327220.0
2015-06-30 15:30:00,30.0,30.02,29.98,29.98,415385.0,25.7566,25.7737,25.7394,25.7394,415385.0
2015-06-30 15:40:00,29.98,30.01,29.95,30.01,288450.0,25.7394,25.7652,25.7136,25.7652,288450.0
2015-06-30 15:50:00,30.01,30.01,29.98,29.98,499340.0,25.7652,25.7652,25.7394,25.7394,499340.0
2015-07-01 09:30:00,30.27,30.27,30.15,30.2,245120.0,25.9884,25.9884,25.8853,25.9283,245120.0
2015-07-01 09:40:00,30.18,30.18,30.09,30.13,255545.0,25.9111,25.9111,25.8338,25.8682,255545.0
2015-07-01 09:50:00,30.13,30.17,30.12,30.17,188875.0,25.8682,25.9025,25.8596,25.9025,188875.0
2015-07-01 10:00:00,30.17,30.21,30.15,30.19,500520.0,25.9025,25.9369,25.8853,25.9197,500520.0
2015-07-01 10:10:00,30.19,30.2,30.15,30.17,217260.0,25.9197,25.9283,25.8853,25.9025,217260.0
2015-07-01 10:20:00,30.17,30.22,30.17,30.2,377300.0,25.9025,25.9454,25.9025,25.9283,377300.0
2015-07-01 10:30:00,30.2,30.2,30.11,30.13,304575.0,25.9283,25.9283,25.851,25.8682,304575.0
2015-07-01 10:40:00,30.13,30.15,30.1,30.1,223080.0,25.8682,25.8853,25.8424,25.8424,223080.0
2015-07-01 10:50:00,30.1,30.14,30.08,30.13,260460.0,25.8424,25.8768,25.8252,25.8682,260460.0
2015-07-01 11:00:00,30.14,30.15,30.12,30.14,481940.0,25.8768,25.8853,25.8596,25.8768,481940.0
2015-07-01 11:10:00,30.14,30.15,30.12,30.12,627925.0,25.8768,25.8853,25.8596,25.8596,627925.0
2015-07-01 11:20:00,30.12,30.16,30.11,30.14,443935.0,25.8596,25.8939,25.851,25.8768,443935.0
2015-07-01 11:30:00,30.14,30.15,30.12,30.13,919635.0,25.8768,25.8853,25.8596,25.8682,919635.0
2015-07-01 11:40:00,30.13,30.14,30.1,30.14,350200.0,25.8682,25.8768,25.8424,25.8768,350200.0
2015-07-01 11:50:00,30.14,30.14,30.1,30.1,452455.0,25.8768,25.8768,25.8424,25.8424,452455.0
2015-07-01 12:00:00,30.1,30.13,30.09,30.11,488620.0,25.8424,25.8682,25.8338,25.851,488620.0
2015-07-01 12:10:00,30.11,30.11,30.07,30.08,746085.0,25.851,25.851,25.8167,25.8252,746085.0
2015-07-01 12:20:00,30.08,30.08,30.04,30.06,1332080.0,25.8252,25.8252,25.7909,25.8081,1332080.0
2015-07-01 12:30:00,30.07,30.07,30.03,30.03,400060.0,25.8167,25.8167,25.7823,25.7823,400060.0
2015-07-01 12:40:00,30.03,30.05,30.0,30.02,482710.0,25.7823,25.7995,25.7566,25.7737,482710.0
2015-07-01 12:50:00,30.02,30.02,29.98,29.99,490545.0,25.7737,25.7737,25.7394,25.748,490545.0
2015-07-01 13:00:00,29.99,30.0,29.97,29.98,396090.0,25.748,25.7566,25.7308,25.7394,396090.0
2015-07-01 13:10:00,29.98,30.03,29.98,30.03,558775.0,25.7394,25.7823,25.7394,25.7823,558775.0
2015-07-01 13:20:00,30.02,30.06,30.02,30.04,508145.0,25.7737,25.8081,25.7737,25.7909,508145.0
2015-07-01 13:30:00,30.04,30.06,30.04,30.05,596520.0,25.7909,25.8081,25.7909,25.7995,596520.0
2015-07-01 13:40:00,30.05,30.09,30.05,30.09,486830.0,25.7995,25.8338,25.7995,25.8338,486830.0
2015-07-01 13:50:00,30.09,30.1,30.03,30.03,643370.0,25.8338,25.8424,25.7823,25.7823,643370.0
2015-07-01 14:00:00,30.03,30.04,30.0,30.02,854430.0,25.7823,25.7909,25.7566,25.7737,854430.0
2015-07-01 14:10:00,30.02,30.04,30.01,30.04,572100.0,25.7737,25.7909,25.7652,25.7909,572100.0
2015-07-01 14:20:00,30.04,30.04,30.02,30.03,614845.0,25.7909,25.7909,25.7737,25.7823,614845.0
2015-07-01 14:30:00,30.03,30.03,29.99,30.01,1182835.0,25.7823,25.7823,25.748,25.7652,1182835.0
2015-07-01 14:40:00,30.0,30.04,29.99,30.03,647560.0,25.7566,25.7909,25.748,25.7823,647560.0
2015-07-01 14:50:00,30.03,30.05,30.01,30.03,797045.0,25.7823,25.7995,25.7652,25.7823,797045.0
2015-07-01 15:00:00,30.03,30.07,30.03,30.06,959590.0,25.7823,25.8167,25.7823,25.8081,959590.0
2015-07-01 15:10:00,30.05,30.08,30.04,30.08,750810.0,25.7995,25.8252,25.7909,25.8252,750810.0
2015-07-01 15:20:00,30.08,30.09,30.07,30.08,565240.0,25.8252,25.8338,25.8167,25.8252,565240.0
2015-07-01 15:30:00,30.09,30.09,30.05,30.05,821285.0,25.8338,25.8338,25.7995,25.7995,821285.0
2015-07-01 15:40:00,30.06,30.06,30.03,30.06,954490.0,25.8081,25.8081,25.7823,25.8081,954490.0
2015-07-01 15:50:00,30.06,30.11,30.05,30.1,1489305.0,25.8081,25.851,25.7995,25.8424,1489305.0
2015-07-02 09:30:00,30.17,30.2,30.15,30.19,197045.0,25.9025,25.9283,25.8853,25.9197,197045.0
2015-07-02 09:40:00,30.18,30.2,30.15,30.17,229240.0,25.9111,25.9283,25.8853,25.9025,229240.0
2015-07-02 09:50:00,30.15,30.16,30.13,30.16,427910.0,25.8853,25.8939,25.8682,25.8939,427910.0
2015-07-02 10:00:00,30.16,30.18,30.15,30.15,238520.0,25.8939,25.9111,25.8853,25.8853,238520.0
2015-07-02 10:10:00,30.15,30.17,30.13,30.15,356560.0,25.8853,25.9025,25.8682,25.8853,356560.0
2015-07-02 10:20:00,30.15,30.15,30.13,30.14,88560.0,25.8853,25.8853,25.8682,25.8768,88560.0
2015-07-02 10:30:00,30.14,30.15,30.09,30.09,111785.0,25.8768,25.8853,25.8338,25.8338,111785.0
2015-07-02 10:40:00,30.09,30.12,30.09,30.1,54915.0,25.8338,25.8596,25.8338,25.8424,54915.0
2015-07-02 10:50:00,30.08,30.13,30.07,30.12,78395.0,25.8252,25.8682,25.8167,25.8596,78395.0
2015-07-02 11:00:00,30.12,30.12,30.05,30.06,62645.0,25.8596,25.8596,25.7995,25.8081,62645.0
2015-07-02 11:10:00,30.05,30.06,30.04,30.06,103865.0,25.7995,25.8081,25.7909,25.8081,103865.0
2015-07-02 11:20:00,30.05,30.06,30.04,30.04,67915.0,25.7995,25.8081,25.7909,25.7909,67915.0
2015-07-02 11:30:00,30.04,30.06,30.04,30.05,93315.0,25.7909,25.8081,25.7909,25.7995,93315.0
2015-07-02 11:40:00,30.05,30.06,30.03,30.04,58330.0,25.7995,25.8081,25.7823,25.7909,58330.0
2015-07-02 11:50:00,30.03,30.03,30.0,30.02,124520.0,25.7823,25.7823,25.7566,25.7737,124520.0
2015-07-02 12:00:00,30.02,30.03,30.01,30.01,68065.0,25.7737,25.7823,25.7652,25.7652,68065.0
2015-07-02 12:10:00,30.01,30.02,29.99,29.99,116915.0,25.7652,25.7737,25.748,25.748,116915.0
2015-07-02 12:20:00,29.99,30.0,29.97,29.99,131245.0,25.748,25.7566,25.7308,25.748,131245.0
2015-07-02 12:30:00,29.99,30.0,29.97,29.98,200340.0,25.748,25.7566,25.7308,25.7394,200340.0
2015-07-02 12:40:00,29.98,30.01,29.97,30.01,95800.0,25.7394,25.7652,25.7308,25.7652,95800.0
2015-07-02 12:50:00,30.01,30.01,29.98,29.99,112085.0,25.7652,25.7652,25.7394,25.748,112085.0
2015-07-02 13:00:00,29.99,29.99,29.95,29.97,208870.0,25.748,25.748,25.7136,25.7308,208870.0
2015-07-02 13:10:00,29.97,29.97,29.95,29.96,63465.0,25.7308,25.7308,25.7136,25.7222,63465.0
2015-07-02 13:20:00,29.96,29.99,29.96,29.99,109300.0,25.7222,25.748,25.7222,25.748,109300.0
2015-07-02 13:30:00,29.99,30.0,29.97,29.97,99150.0,25.748,25.7566,25.7308,25.7308,99150.0
2015-07-02 13:40:00,29.97,29.99,29.96,29.99,123545.0,25.7308,25.748,25.7222,25.748,123545.0
2015-07-02 13:50:00,29.99,29.99,29.97,29.97,73365.0,25.748,25.748,25.7308,25.7308,73365.0
2015-07-02 14:00:00,29.97,29.98,29.96,29.98,109260.0,25.7308,25.7394,25.7222,25.7394,109260.0
2015-07-02 14:10:00,29.98,29.98,29.96,29.97,27170.0,25.7394,25.7394,25.7222,25.7308,27170.0
2015-07-02 14:20:00,29.97,29.99,29.97,29.98,92800.0,25.7308,25.748,25.7308,25.7394,92800.0
2015-07-02 14:30:00,29.98,29.99,29.97,29.99,86465.0,25.7394,25.748,25.7308,25.748,86465.0
2015-07-02 14:40:00,29.99,29.99,29.97,29.99,85535.0,25.748,25.748,25.7308,25.748,85535.0
2015-07-02 14:50:00,29.99,30.04,29.98,30.03,222415.0,25.748,25.7909,25.7394,25.7823,222415.0
2015-07-02 15:00:00,30.03,30.03,30.0,30.01,197835.0,25.7823,25.7823,25.7566,25.7652,197835.0
2015-07-02 15:10:00,30.01,30.02,30.01,30.02,144375.0,25.7652,25.7737,25.7652,25.7737,144375.0
2015-07-02 15:20:00,30.02,30.07,30.02,30.07,162160.0,25.7737,25.8167,25.7737,25.8167,162160.0
2015-07-02 15:30:00,30.06,30.07,30.03,30.03,163460.0,25.8081,25.8167,25.7823,25.7823,163460.0
2015-07-02 15:40:00,30.03,30.05,30.02,30.05,176805.0,25.7823,25.7995,25.7737,25.7995,176805.0
2015-07-02 15:50:00,30.05,30.08,30.03,30.04,678925.0,25.7995,25.8252,25.7823,25.7909,678925.0
2015-07-06 09:30:00,29.8,29.9,29.76,29.85,319315.0,25.5849,25.6707,25.5505,25.6278,319315.0
2015-07-06 09:40:00,29.84,29.91,29.84,29.9,59030.0,25.6192,25.6793,25.6192,25.6707,59030.0
2015-07-06 09:50:00,29.9,29.93,29.89,29.9,83375.0,25.6707,25.6965,25.6621,25.6707,83375.0
2015-07-06 10:00:00,29.91,29.91,29.88,29.91,67015.0,25.6793,25.6793,25.6535,25.6793,67015.0
2015-07-06 10:10:00,29.9,29.97,29.9,29.96,58285.0,25.6707,25.7308,25.6707,25.7222,58285.0
2015-07-06 10:20:00,29.96,29.99,29.96,29.99,54785.0,25.7222,25.748,25.7222,25.748,54785.0
2015-07-06 10:30:00,29.98,30.05,29.98,30.03,159690.0,25.7394,25.7995,25.7394,25.7823,159690.0
2015-07-06 10:40:00,30.04,30.11,30.02,30.08,149760.0,25.7909,25.851,25.7737,25.8252,149760.0
2015-07-06 10:50:00,30.07,30.08,30.03,30.03,90765.0,25.8167,25.8252,25.7823,25.7823,90765.0
2015-07-06 11:00:00,30.03,30.03,30.0,30.0,86755.0,25.7823,25.7823,25.7566,25.7566,86755.0
2015-07-06 11:10:00,30.0,30.0,29.95,29.96,347535.0,25.7566,25.7566,25.7136,25.7222,347535.0
2015-07-06 11:20:00,29.95,29.97,29.94,29.95,81100.0,25.7136,25.7308,25.7051,25.7136,81100.0
2015-07-06 11:30:00,29.95,29.97,29.93,29.97,83580.0,25.7136,25.7308,25.6965,25.7308,83580.0
2015-07-06 11:40:00,29.97,29.97,29.95,29.97,63735.0,25.7308,25.7308,25.7136,25.7308,63735.0
2015-07-06 11:50:00,29.97,29.98,29.95,29.98,446940.0,25.7308,25.7394,25.7136,25.7394,446940.0
2015-07-06 12:00:00,29.97,29.99,29.97,29.98,77600.0,25.7308,25.748,25.7308,25.7394,77600.0
2015-07-06 12:10:00,29.98,30.01,29.98,30.01,88005.0,25.7394,25.7652,25.7394,25.7652,88005.0
2015-07-06 12:20:00,30.0,30.01,29.99,29.99,116635.0,25.7566,25.7652,25.748,25.748,116635.0
2015-07-06 12:30:00,29.99,29.99,29.95,29.95,38635.0,25.748,25.748,25.7136,25.7136,38635.0
2015-07-06 12:40:00,29.95,29.96,29.94,29.96,40360.0,25.7136,25.7222,25.7051,25.7222,40360.0
2015-07-06 12:50:00,29.95,29.97,29.94,29.96,88420.0,25.7136,25.7308,25.7051,25.7222,88420.0
2015-07-06 13:00:00,29.96,29.97,29.95,29.95,50690.0,25.7222,25.7308,25.7136,25.7136,50690.0
2015-07-06 13:10:00,29.94,29.95,29.89,29.89,133750.0,25.7051,25.7136,25.6621,25.6621,133750.0
2015-07-06 13:20:00,29.89,29.9,29.89,29.89,246875.0,25.6621,25.6707,25.6621,25.6621,246875.0
2015-07-06 13:30:00,29.89,29.89,29.87,29.88,94130.0,25.6621,25.6621,25.645,25.6535,94130.0
2015-07-06 13:40:00,29.88,29.88,29.84,29.86,217895.0,25.6535,25.6535,25.6192,25.6364,217895.0
2015-07-06 13:50:00,29.85,29.87,29.85,29.86,121970.0,25.6278,25.645,25.6278,25.6364,121970.0
2015-07-06 14:00:00,29.86,29.86,29.83,29.84,226480.0,25.6364,25.6364,25.6106,25.6192,226480.0
2015-07-06 14:10:00,29.84,29.87,29.84,29.85,119435.0,25.6192,25.645,25.6192,25.6278,119435.0
2015-07-06 14:20:00,29.86,29.87,29.83,29.83,99680.0,25.6364,25.645,25.6106,25.6106,99680.0
2015-07-06 14:30:00,29.83,29.84,29.83,29.83,189480.0,25.6106,25.6192,25.6106,25.6106,189480.0
2015-07-06 14:40:00,29.83,29.86,29.81,29.85,185665.0,25.6106,25.6364,25.5934,25.6278,185665.0
2015-07-06 14:50:00,29.85,29.86,29.84,29.85,196160.0,25.6278,25.6364,25.6192,25.6278,196160.0
2015-07-06 15:00:00,29.85,29.86,29.84,29.85,116915.0,25.6278,25.6364,25.6192,25.6278,116915.0
2015-07-06 15:10:00,29.85,29.89,29.85,29.87,155095.0,25.6278,25.6621,25.6278,25.645,155095.0
2015-07-06 15:20:00,29.88,29.9,29.88,29.89,186385.0,25.6535,25.6707,25.6535,25.6621,186385.0
2015-07-06 15:30:00,29.88,29.93,29.87,29.9,246670.0,25.6535,25.6965,25.645,25.6707,246670.0
2015-07-06 15:40:00,29.9,29.94,29.88,29.93,403995.0,25.6707,25.7051,25.6535,25.6965,403995.0
2015-07-06 15:50:00,29.94,29.96,29.92,29.95,347410.0,25.7051,25.7222,25.6879,25.7136,347410.0
2015-07-07 09:30:00,29.98,29.98,29.85,29.87,508455.0,25.7394,25.7394,25.6278,25.645,508455.0
2015-07-07 09:40:00,29.88,29.89,29.83,29.86,70415.0,25.6535,25.6621,25.6106,25.6364,70415.0
2015-07-07 09:50:00,29.85,29.88,29.81,29.83,98470.0,25.6278,25.6535,25.5934,25.6106,98470.0
2015-07-07 10:00:00,29.82,29.82,29.74,29.75,221500.0,25.602,25.602,25.5333,25.5419,221500.0
2015-07-07 10:10:00,29.75,29.8,29.74,29.75,83775.0,25.5419,25.5849,25.5333,25.5419,83775.0
2015-07-07 10:20:00,29.74,29.75,29.67,29.69,108480.0,25.5333,25.5419,25.4732,25.4904,108480.0
2015-07-07 10:30:00,29.69,29.69,29.61,29.61,120595.0,25.4904,25.4904,25.4217,25.4217,120595.0
2015-07-07 10:40:00,29.61,29.63,29.56,29.62,191520.0,25.4217,25.4389,25.3788,25.4303,191520.0
2015-07-07 10:50:00,29.62,29.69,29.61,29.66,153075.0,25.4303,25.4904,25.4217,25.4647,153075.0
2015-07-07 11:00:00,29.65,29.65,29.6,29.62,119120.0,25.4561,25.4561,25.4131,25.4303,119120.0
2015-07-07 11:10:00,29.62,29.69,29.62,29.67,79725.0,25.4303,25.4904,25.4303,25.4732,79725.0
2015-07-07 11:20:00,29.67,29.68,29.61,29.62,216960.0,25.4732,25.4818,25.4217,25.4303,216960.0
2015-07-07 11:30:00,29.61,29.62,29.55,29.61,160195.0,25.4217,25.4303,25.3702,25.4217,160195.0
2015-07-07 11:40:00,29.6,29.68,29.59,29.66,125970.0,25.4131,25.4818,25.4046,25.4647,125970.0
2015-07-07 11:50:00,29.68,29.78,29.66,29.76,228030.0,25.4818,25.5677,25.4647,25.5505,228030.0
2015-07-07 12:00:00,29.76,29.77,29.73,29.76,143160.0,25.5505,25.5591,25.5248,25.5505,143160.0
2015-07-07 12:10:00,29.76,29.76,29.73,29.73,130935.0,25.5505,25.5505,25.5248,25.5248,130935.0
2015-07-07 12:20:00,29.75,29.76,29.74,29.75,74885.0,25.5419,25.5505,25.5333,25.5419,74885.0
2015-07-07 12:30:00,29.76,29.82,29.76,29.82,174735.0,25.5505,25.602,25.5505,25.602,174735.0
2015-07-07 12:40:00,29.81,29.86,29.81,29.85,52985.0,25.5934,25.6364,25.5934,25.6278,52985.0
2015-07-07 12:50:00,29.85,29.93,29.85,29.91,135515.0,25.6278,25.6965,25.6278,25.6793,135515.0
2015-07-07 13:00:00,29.92,29.92,29.86,29.88,66215.0,25.6879,25.6879,25.6364,25.6535,66215.0
2015-07-07 13:10:00,29.88,29.96,29.88,29.91,97720.0,25.6535,25.7222,25.6535,25.6793,97720.0
2015-07-07 13:20:00,29.92,29.92,29.89,29.91,66655.0,25.6879,25.6879,25.6621,25.6793,66655.0
2015-07-07 13:30:00,29.92,29.93,29.89,29.9,134005.0,25.6879,25.6965,25.6621,25.6707,134005.0
2015-07-07 13:40:00,29.91,29.93,29.89,29.92,48130.0,25.6793,25.6965,25.6621,25.6879,48130.0
2015-07-07 13:50:00,29.92,29.92,29.88,29.89,34530.0,25.6879,25.6879,25.6535,25.6621,34530.0
2015-07-07 14:00:00,29.89,29.9,29.87,29.89,43680.0,25.6621,25.6707,25.645,25.6621,43680.0
2015-07-07 14:10:00,29.89,29.9,29.83,29.84,148170.0,25.6621,25.6707,25.6106,25.6192,148170.0
2015-07-07 14:20:00,29.84,29.86,29.82,29.85,149795.0,25.6192,25.6364,25.602,25.6278,149795.0
2015-07-07 14:30:00,29.85,29.89,29.84,29.89,65150.0,25.6278,25.6621,25.6192,25.6621,65150.0
2015-07-07 14:40:00,29.89,30.0,29.89,29.98,122370.0,25.6621,25.7566,25.6621,25.7394,122370.0
2015-07-07 14:50:00,29.98,30.06,29.97,30.05,85175.0,25.7394,25.8081,25.7308,25.7995,85175.0
2015-07-07 15:00:00,30.06,30.07,30.02,30.03,88460.0,25.8081,25.8167,25.7737,25.7823,88460.0
2015-07-07 15:10:00,30.04,30.07,30.02,30.06,47945.0,25.7909,25.8167,25.7737,25.8081,47945.0
2015-07-07 15:20:00,30.07,30.1,30.05,30.08,409480.0,25.8167,25.8424,25.7995,25.8252,409480.0
2015-07-07 15:30:00,30.09,30.1,30.06,30.06,188935.0,25.8338,25.8424,25.8081,25.8081,188935.0
2015-07-07 15:40:00,30.06,30.06,30.04,30.05,125295.0,25.8081,25.8081,25.7909,25.7995,125295.0
2015-07-07 15:50:00,30.05,30.09,30.05,30.09,187825.0,25.7995,25.8338,25.7995,25.8338,187825.0
2015-07-08 09:30:00,29.86,29.95,29.85,29.95,142395.0,25.6364,25.7136,25.6278,25.7136,142395.0
2015-07-08 09:40:00,29.95,29.95,29.84,29.85,85665.0,25.7136,25.7136,25.6192,25.6278,85665.0
2015-07-08 09:50:00,29.84,29.85,29.8,29.84,57300.0,25.6192,25.6278,25.5849,25.6192,57300.0
2015-07-08 10:00:00,29.82,29.82,29.74,29.8,54455.0,25.602,25.602,25.5333,25.5849,54455.0
2015-07-08 10:10:00,29.78,29.79,29.76,29.79,80845.0,25.5677,25.5763,25.5505,25.5763,80845.0
2015-07-08 10:20:00,29.78,29.8,29.75,29.79,119250.0,25.5677,25.5849,25.5419,25.5763,119250.0
2015-07-08 10:30:00,29.79,29.79,29.73,29.78,82655.0,25.5763,25.5763,25.5248,25.5677,82655.0
2015-07-08 10:40:00,29.77,29.81,29.75,29.8,58240.0,25.5591,25.5934,25.5419,25.5849,58240.0
2015-07-08 10:50:00,29.83,29.87,29.83,29.86,47985.0,25.6106,25.645,25.6106,25.6364,47985.0
2015-07-08 11:00:00,29.85,29.85,29.79,29.79,49415.0,25.6278,25.6278,25.5763,25.5763,49415.0
2015-07-08 11:10:00,29.78,29.8,29.77,29.79,56460.0,25.5677,25.5849,25.5591,25.5763,56460.0
2015-07-08 11:20:00,29.78,29.79,29.73,29.75,424545.0,25.5677,25.5763,25.5248,25.5419,424545.0
2015-07-08 11:30:00,29.74,29.79,29.74,29.76,85535.0,25.5333,25.5763,25.5333,25.5505,85535.0
2015-07-08 11:40:00,29.76,29.76,29.72,29.74,197940.0,25.5505,25.5505,25.5162,25.5333,197940.0
2015-07-08 11:50:00,29.73,29.74,29.68,29.71,128285.0,25.5248,25.5333,25.4818,25.5076,128285.0
2015-07-08 12:00:00,29.71,29.74,29.7,29.73,49425.0,25.5076,25.5333,25.499,25.5248,49425.0
2015-07-08 12:10:00,29.72,29.72,29.7,29.71,68035.0,25.5162,25.5162,25.499,25.5076,68035.0
2015-07-08 12:20:00,29.71,29.74,29.71,29.72,32630.0,25.5076,25.5333,25.5076,25.5162,32630.0
2015-07-08 12:30:00,29.71,29.72,29.69,29.7,46665.0,25.5076,25.5162,25.4904,25.499,46665.0
2015-07-08 12:40:00,29.7,29.7,29.67,29.69,86305.0,25.499,25.499,25.4732,25.4904,86305.0
2015-07-08 12:50:00,29.69,29.76,29.68,29.75,71140.0,25.4904,25.5505,25.4818,25.5419,71140.0
2015-07-08 13:00:00,29.74,29.74,29.7,29.72,38780.0,25.5333,25.5333,25.499,25.5162,38780.0
2015-07-08 13:10:00,29.72,29.76,29.72,29.74,46750.0,25.5162,25.5505,25.5162,25.5333,46750.0
2015-07-08 13:20:00,29.74,29.76,29.72,29.76,41155.0,25.5333,25.5505,25.5162,25.5505,41155.0
2015-07-08 13:30:00,29.76,29.76,29.73,29.73,87740.0,25.5505,25.5505,25.5248,25.5248,87740.0
2015-07-08 13:40:00,29.73,29.75,29.73,29.74,101630.0,25.5248,25.5419,25.5248,25.5333,101630.0
2015-07-08 13:50:00,29.74,29.76,29.73,29.75,122655.0,25.5333,25.5505,25.5248,25.5419,122655.0
2015-07-08 14:00:00,29.75,29.75,29.68,29.68,151150.0,25.5419,25.5419,25.4818,25.4818,151150.0
2015-07-08 14:10:00,29.7,29.72,29.66,29.66,165495.0,25.499,25.5162,25.4647,25.4647,165495.0
2015-07-08 14:20:00,29.65,29.67,29.64,29.66,100295.0,25.4561,25.4732,25.4475,25.4647,100295.0
2015-07-08 14:30:00,29.65,29.65,29.61,29.62,109835.0,25.4561,25.4561,25.4217,25.4303,109835.0
2015-07-08 14:40:00,29.62,29.62,29.55,29.55,150210.0,25.4303,25.4303,25.3702,25.3702,150210.0
2015-07-08 14:50:00,29.55,29.61,29.54,29.57,152165.0,25.3702,25.4217,25.3616,25.3874,152165.0
2015-07-08 15:00:00,29.58,29.63,29.57,29.63,302150.0,25.396,25.4389,25.3874,25.4389,302150.0
2015-07-08 15:10:00,29.62,29.67,29.62,29.64,172500.0,25.4303,25.4732,25.4303,25.4475,172500.0
2015-07-08 15:20:00,29.64,29.65,29.6,29.6,287400.0,25.4475,25.4561,25.4131,25.4131,287400.0
2015-07-08 15:30:00,29.6,29.65,29.6,29.63,310320.0,25.4131,25.4561,25.4131,25.4389,310320.0
2015-07-08 15:40:00,29.63,29.67,29.62,29.65,256700.0,25.4389,25.4732,25.4303,25.4561,256700.0
2015-07-08 15:50:00,29.64,29.67,29.63,29.67,630940.0,25.4475,25.4732,25.4389,25.4732,630940.0
2015-07-09 09:30:00,29.96,30.0,29.92,29.96,396530.0,25.7222,25.7566,25.6879,25.7222,396530.0
2015-07-09 09:40:00,29.95,29.95,29.88,29.9,324980.0,25.7136,25.7136,25.6535,25.6707,324980.0
2015-07-09 09:50:00,29.91,29.92,29.86,29.87,60285.0,25.6793,25.6879,25.6364,25.645,60285.0
2015-07-09 10:00:00,29.89,29.91,29.86,29.88,106245.0,25.6621,25.6793,25.6364,25.6535,106245.0
2015-07-09 10:10:00,29.88,29.89,29.84,29.84,129775.0,25.6535,25.6621,25.6192,25.6192,129775.0
2015-07-09 10:20:00,29.83,29.84,29.76,29.76,88035.0,25.6106,25.6192,25.5505,25.5505,88035.0
2015-07-09 10:30:00,29.77,29.82,29.77,29.8,75430.0,25.5591,25.602,25.5591,25.5849,75430.0
2015-07-09 10:40:00,29.79,29.83,29.78,29.82,248570.0,25.5763,25.6106,25.5677,25.602,248570.0
2015-07-09 10:50:00,29.82,29.85,29.81,29.85,436465.0,25.602,25.6278,25.5934,25.6278,436465.0
2015-07-09 11:00:00,29.85,29.88,29.84,29.88,151770.0,25.6278,25.6535,25.6192,25.6535,151770.0
2015-07-09 11:10:00,29.88,29.89,29.87,29.87,58580.0,25.6535,25.6621,25.645,25.645,58580.0
2015-07-09 11:20:00,29.87,29.88,29.84,29.84,112645.0,25.645,25.6535,25.6192,25.6192,112645.0
2015-07-09 11:30:00,29.85,29.86,29.83,29.84,190210.0,25.6278,25.6364,25.6106,25.6192,190210.0
2015-07-09 11:40:00,29.84,29.84,29.83,29.83,100165.0,25.6192,25.6192,25.6106,25.6106,100165.0
2015-07-09 11:50:00,29.83,29.84,29.81,29.81,76010.0,25.6106,25.6192,25.5934,25.5934,76010.0
2015-07-09 12:00:00,29.8,29.82,29.78,29.79,65850.0,25.5849,25.602,25.5677,25.5763,65850.0
2015-07-09 12:10:00,29.79,29.82,29.79,29.82,110720.0,25.5763,25.602,25.5763,25.602,110720.0
2015-07-09 12:20:00,29.82,29.82,29.8,29.8,70180.0,25.602,25.602,25.5849,25.5849,70180.0
2015-07-09 12:30:00,29.8,29.81,29.78,29.79,93410.0,25.5849,25.5934,25.5677,25.5763,93410.0
2015-07-09 12:40:00,29.78,29.81,29.77,29.77,76225.0,25.5677,25.5934,25.5591,25.5591,76225.0
2015-07-09 12:50:00,29.78,29.81,29.77,29.8,105660.0,25.5677,25.5934,25.5591,25.5849,105660.0
2015-07-09 13:00:00,29.8,29.8,29.76,29.77,83590.0,25.5849,25.5849,25.5505,25.5591,83590.0
2015-07-09 13:10:00,29.77,29.77,29.74,29.75,89330.0,25.5591,25.5591,25.5333,25.5419,89330.0
2015-07-09 13:20:00,29.75,29.76,29.73,29.74,99955.0,25.5419,25.5505,25.5248,25.5333,99955.0
2015-07-09 13:30:00,29.74,29.77,29.73,29.76,105055.0,25.5333,25.5591,25.5248,25.5505,105055.0
2015-07-09 13:40:00,29.76,29.77,29.75,29.76,77775.0,25.5505,25.5591,25.5419,25.5505,77775.0
2015-07-09 13:50:00,29.75,29.76,29.73,29.76,128090.0,25.5419,25.5505,25.5248,25.5505,128090.0
2015-07-09 14:00:00,29.75,29.76,29.74,29.74,107955.0,25.5419,25.5505,25.5333,25.5333,107955.0
2015-07-09 14:10:00,29.74,29.75,29.7,29.71,186585.0,25.5333,25.5419,25.499,25.5076,186585.0
2015-07-09 14:20:00,29.71,29.71,29.68,29.69,77565.0,25.5076,25.5076,25.4818,25.4904,77565.0
2015-07-09 14:30:00,29.69,29.71,29.67,29.7,111900.0,25.4904,25.5076,25.4732,25.499,111900.0
2015-07-09 14:40:00,29.7,29.71,29.68,29.69,121405.0,25.499,25.5076,25.4818,25.4904,121405.0
2015-07-09 14:50:00,29.69,29.76,29.69,29.75,154540.0,25.4904,25.5505,25.4904,25.5419,154540.0
2015-07-09 15:00:00,29.75,29.77,29.74,29.77,129785.0,25.5419,25.5591,25.5333,25.5591,129785.0
2015-07-09 15:10:00,29.78,29.78,29.76,29.78,95370.0,25.5677,25.5677,25.5505,25.5677,95370.0
2015-07-09 15:20:00,29.78,29.78,29.74,29.74,142730.0,25.5677,25.5677,25.5333,25.5333,142730.0
2015-07-09 15:30:00,29.73,29.75,29.7,29.72,138235.0,25.5248,25.5419,25.499,25.5162,138235.0
2015-07-09 15:40:00,29.71,29.75,29.71,29.75,125415.0,25.5076,25.5419,25.5076,25.5419,125415.0
2015-07-09 15:50:00,29.74,29.75,29.69,29.69,428340.0,25.5333,25.5419,25.4904,25.4904,428340.0
2015-07-10 09:30:00,30.04,30.05,29.95,29.99,150800.0,25.7909,25.7995,25.7136,25.748,150800.0
2015-07-10 09:40:00,29.96,29.99,29.94,29.95,73975.0,25.7222,25.748,25.7051,25.7136,73975.0
2015-07-10 09:50:00,29.95,29.99,29.93,29.93,35355.0,25.7136,25.748,25.6965,25.6965,35355.0
2015-07-10 10:00:00,29.94,29.97,29.94,29.97,18055.0,25.7051,25.7308,25.7051,25.7308,18055.0
2015-07-10 10:10:00,29.94,29.97,29.94,29.96,80600.0,25.7051,25.7308,25.7051,25.7222,80600.0
2015-07-10 10:20:00,29.96,29.97,29.94,29.97,35350.0,25.7222,25.7308,25.7051,25.7308,35350.0
2015-07-10 10:30:00,29.97,29.97,29.94,29.94,47440.0,25.7308,25.7308,25.7051,25.7051,47440.0
2015-07-10 10:40:00,29.93,29.93,29.88,29.91,40300.0,25.6965,25.6965,25.6535,25.6793,40300.0
2015-07-10 10:50:00,29.92,29.95,29.92,29.95,21260.0,25.6879,25.7136,25.6879,25.7136,21260.0
2015-07-10 11:00:00,29.96,29.99,29.96,29.98,31750.0,25.7222,25.748,25.7222,25.7394,31750.0
2015-07-10 11:10:00,29.98,30.0,29.97,29.99,99685.0,25.7394,25.7566,25.7308,25.748,99685.0
2015-07-10 11:20:00,29.99,30.0,29.99,30.0,49880.0,25.748,25.7566,25.748,25.7566,49880.0
2015-07-10 11:30:00,30.0,30.0,29.97,29.98,122445.0,25.7566,25.7566,25.7308,25.7394,122445.0
2015-07-10 11:40:00,29.97,30.03,29.96,30.01,1314415.0,25.7308,25.7823,25.7222,25.7652,1314415.0
2015-07-10 11:50:00,30.01,30.02,29.99,30.0,73505.0,25.7652,25.7737,25.748,25.7566,73505.0
2015-07-10 12:00:00,30.0,30.0,30.0,30.0,76815.0,25.7566,25.7566,25.7566,25.7566,76815.0
2015-07-10 12:10:00,30.0,30.0,29.98,29.98,87720.0,25.7566,25.7566,25.7394,25.7394,87720.0
2015-07-10 12:20:00,29.98,29.99,29.98,29.99,54640.0,25.7394,25.748,25.7394,25.748,54640.0
2015-07-10 12:30:00,29.98,29.98,29.95,29.97,66625.0,25.7394,25.7394,25.7136,25.7308,66625.0
2015-07-10 12:40:00,29.97,29.97,29.94,29.97,72375.0,25.7308,25.7308,25.7051,25.7308,72375.0
2015-07-10 12:50:00,29.97,29.98,29.97,29.97,91540.0,25.7308,25.7394,25.7308,25.7308,91540.0
2015-07-10 13:00:00,29.97,29.99,29.96,29.96,108270.0,25.7308,25.748,25.7222,25.7222,108270.0
2015-07-10 13:10:00,29.96,29.97,29.94,29.95,91015.0,25.7222,25.7308,25.7051,25.7136,91015.0
2015-07-10 13:20:00,29.94,29.98,29.94,29.97,51005.0,25.7051,25.7394,25.7051,25.7308,51005.0
2015-07-10 13:30:00,29.97,29.98,29.96,29.97,88605.0,25.7308,25.7394,25.7222,25.7308,88605.0
2015-07-10 13:40:00,29.96,29.96,29.94,29.94,39770.0,25.7222,25.7222,25.7051,25.7051,39770.0
2015-07-10 13:50:00,29.94,29.96,29.94,29.95,28830.0,25.7051,25.7222,25.7051,25.7136,28830.0
2015-07-10 14:00:00,29.96,29.98,29.95,29.96,86845.0,25.7222,25.7394,25.7136,25.7222,86845.0
2015-07-10 14:10:00,29.97,29.99,29.96,29.98,50930.0,25.7308,25.748,25.7222,25.7394,50930.0
2015-07-10 14:20:00,29.99,29.99,29.96,29.97,64495.0,25.748,25.748,25.7222,25.7308,64495.0
2015-07-10 14:30:00,29.97,29.99,29.97,29.99,51745.0,25.7308,25.748,25.7308,25.748,51745.0
2015-07-10 14:40:00,29.99,30.01,29.99,30.0,179455.0,25.748,25.7652,25.748,25.7566,179455.0
2015-07-10 14:50:00,30.0,30.01,29.99,30.0,9590.0,25.7566,25.7652,25.748,25.7566,9590.0
2015-07-10 15:00:00,30.0,30.02,30.0,30.0,59805.0,25.7566,25.7737,25.7566,25.7566,59805.0
2015-07-10 15:10:00,30.0,30.02,30.0,30.02,56545.0,25.7566,25.7737,25.7566,25.7737,56545.0
2015-07-10 15:20:00,30.02,30.03,30.01,30.01,85870.0,25.7737,25.7823,25.7652,25.7652,85870.0
2015-07-10 15:30:00,30.01,30.02,30.0,30.01,54860.0,25.7652,25.7737,25.7566,25.7652,54860.0
2015-07-10 15:40:00,30.0,30.02,30.0,30.01,86735.0,25.7566,25.7737,25.7566,25.7652,86735.0
2015-07-10 15:50:00,30.01,30.03,29.99,29.99,253425.0,25.7652,25.7823,25.748,25.748,253425.0
2015-07-13 09:30:00,30.2,30.23,30.16,30.2,176275.0,25.9283,25.954,25.8939,25.9283,176275.0
2015-07-13 09:40:00,30.21,30.25,30.21,30.25,105565.0,25.9369,25.9712,25.9369,25.9712,105565.0
2015-07-13 09:50:00,30.26,30.28,30.22,30.25,70220.0,25.9798,25.997,25.9454,25.9712,70220.0
2015-07-13 10:00:00,30.25,30.27,30.24,30.25,143160.0,25.9712,25.9884,25.9626,25.9712,143160.0
2015-07-13 10:10:00,30.24,30.28,30.24,30.27,118770.0,25.9626,25.997,25.9626,25.9884,118770.0
2015-07-13 10:20:00,30.28,30.28,30.23,30.23,173390.0,25.997,25.997,25.954,25.954,173390.0
2015-07-13 10:30:00,30.25,30.25,30.21,30.22,25015.0,25.9712,25.9712,25.9369,25.9454,25015.0
2015-07-13 10:40:00,30.23,30.24,30.22,30.23,75565.0,25.954,25.9626,25.9454,25.954,75565.0
2015-07-13 10:50:00,30.23,30.24,30.22,30.23,84785.0,25.954,25.9626,25.9454,25.954,84785.0
2015-07-13 11:00:00,30.23,30.24,30.21,30.22,212065.0,25.954,25.9626,25.9369,25.9454,212065.0
2015-07-13 11:10:00,30.22,30.23,30.18,30.2,113120.0,25.9454,25.954,25.9111,25.9283,113120.0
2015-07-13 11:20:00,30.21,30.23,30.21,30.23,81050.0,25.9369,25.954,25.9369,25.954,81050.0
2015-07-13 11:30:00,30.23,30.26,30.23,30.25,157435.0,25.954,25.9798,25.954,25.9712,157435.0
2015-07-13 11:40:00,30.25,30.25,30.22,30.22,55915.0,25.9712,25.9712,25.9454,25.9454,55915.0
2015-07-13 11:50:00,30.22,30.24,30.21,30.23,172830.0,25.9454,25.9626,25.9369,25.954,172830.0
2015-07-13 12:00:00,30.23,30.25,30.23,30.25,229325.0,25.954,25.9712,25.954,25.9712,229325.0
2015-07-13 12:10:00,30.25,30.25,30.23,30.23,122090.0,25.9712,25.9712,25.954,25.954,122090.0
2015-07-13 12:20:00,30.21,30.23,30.2,30.23,41900.0,25.9369,25.954,25.9283,25.954,41900.0
2015-07-13 12:30:00,30.23,30.23,30.21,30.21,48665.0,25.954,25.954,25.9369,25.9369,48665.0
2015-07-13 12:40:00,30.21,30.21,30.2,30.21,68900.0,25.9369,25.9369,25.9283,25.9369,68900.0
2015-07-13 12:50:00,30.21,30.21,30.19,30.2,53700.0,25.9369,25.9369,25.9197,25.9283,53700.0
2015-07-13 13:00:00,30.2,30.22,30.19,30.22,72340.0,25.9283,25.9454,25.9197,25.9454,72340.0
2015-07-13 13:10:00,30.21,30.23,30.21,30.22,50785.0,25.9369,25.954,25.9369,25.9454,50785.0
2015-07-13 13:20:00,30.22,30.22,30.21,30.21,78755.0,25.9454,25.9454,25.9369,25.9369,78755.0
2015-07-13 13:30:00,30.22,30.23,30.21,30.22,82240.0,25.9454,25.954,25.9369,25.9454,82240.0
2015-07-13 13:40:00,30.21,30.21,30.2,30.2,105095.0,25.9369,25.9369,25.9283,25.9283,105095.0
2015-07-13 13:50:00,30.2,30.2,30.19,30.19,91750.0,25.9283,25.9283,25.9197,25.9197,91750.0
2015-07-13 14:00:00,30.2,30.21,30.19,30.2,63670.0,25.9283,25.9369,25.9197,25.9283,63670.0
2015-07-13 14:10:00,30.2,30.21,30.2,30.2,68640.0,25.9283,25.9369,25.9283,25.9283,68640.0
2015-07-13 14:20:00,30.2,30.21,30.19,30.2,170120.0,25.9283,25.9369,25.9197,25.9283,170120.0
2015-07-13 14:30:00,30.19,30.2,30.19,30.2,50725.0,25.9197,25.9283,25.9197,25.9283,50725.0
2015-07-13 14:40:00,30.21,30.21,30.2,30.21,58330.0,25.9369,25.9369,25.9283,25.9369,58330.0
2015-07-13 14:50:00,30.2,30.24,30.2,30.23,125170.0,25.9283,25.9626,25.9283,25.954,125170.0
2015-07-13 15:00:00,30.24,30.24,30.23,30.23,109485.0,25.9626,25.9626,25.954,25.954,109485.0
2015-07-13 15:10:00,30.23,30.24,30.23,30.24,83670.0,25.954,25.9626,25.954,25.9626,83670.0
2015-07-13 15:20:00,30.24,30.26,30.24,30.26,156715.0,25.9626,25.9798,25.9626,25.9798,156715.0
2015-07-13 15:30:00,30.26,30.27,30.24,30.27,191885.0,25.9798,25.9884,25.9626,25.9884,191885.0
2015-07-13 15:40:00,30.27,30.3,30.27,30.29,110960.0,25.9884,26.0141,25.9884,26.0055,110960.0
2015-07-13 15:50:00,30.29,30.29,30.26,30.26,200320.0,26.0055,26.0055,25.9798,25.9798,200320.0
2015-07-14 09:30:00,30.25,30.29,30.23,30.27,124325.0,25.9712,26.0055,25.954,25.9884,124325.0
2015-07-14 09:40:00,30.28,30.32,30.25,30.31,81985.0,25.997,26.0313,25.9712,26.0227,81985.0
2015-07-14 09:50:00,30.32,30.34,30.31,30.33,45735.0,26.0313,26.0485,26.0227,26.0399,45735.0
2015-07-14 10:00:00,30.33,30.34,30.31,30.31,67945.0,26.0399,26.0485,26.0227,26.0227,67945.0
2015-07-14 10:10:00,30.3,30.32,30.29,30.29,167915.0,26.0141,26.0313,26.0055,26.0055,167915.0
2015-07-14 10:20:00,30.3,30.32,30.29,30.31,153170.0,26.0141,26.0313,26.0055,26.0227,153170.0
2015-07-14 10:30:00,30.31,30.34,30.31,30.33,48380.0,26.0227,26.0485,26.0227,26.0399,48380.0
2015-07-14 10:40:00,30.33,30.34,30.32,30.32,93720.0,26.0399,26.0485,26.0313,26.0313,93720.0
2015-07-14 10:50:00,30.32,30.35,30.32,30.34,59690.0,26.0313,26.0571,26.0313,26.0485,59690.0
2015-07-14 11:00:00,30.34,30.37,30.34,30.37,84685.0,26.0485,26.0742,26.0485,26.0742,84685.0
2015-07-14 11:10:00,30.36,30.39,30.36,30.38,137895.0,26.0656,26.0914,26.0656,26.0828,137895.0
2015-07-14 11:20:00,30.38,30.39,30.38,30.38,63970.0,26.0828,26.0914,26.0828,26.0828,63970.0
2015-07-14 11:30:00,30.38,30.4,30.37,30.37,137290.0,26.0828,26.1,26.0742,26.0742,137290.0
2015-07-14 11:40:00,30.37,30.38,30.35,30.35,59605.0,26.0742,26.0828,26.0571,26.0571,59605.0
2015-07-14 11:50:00,30.36,30.38,30.36,30.38,131435.0,26.0656,26.0828,26.0656,26.0828,131435.0
2015-07-14 12:00:00,30.38,30.39,30.36,30.36,151775.0,26.0828,26.0914,26.0656,26.0656,151775.0
2015-07-14 12:10:00,30.37,30.37,30.36,30.36,92675.0,26.0742,26.0742,26.0656,26.0656,92675.0
2015-07-14 12:20:00,30.36,30.36,30.35,30.36,49130.0,26.0656,26.0656,26.0571,26.0656,49130.0
2015-07-14 12:30:00,30.36,30.36,30.35,30.36,73805.0,26.0656,26.0656,26.0571,26.0656,73805.0
2015-07-14 12:40:00,30.36,30.37,30.33,30.33,93190.0,26.0656,26.0742,26.0399,26.0399,93190.0
2015-07-14 12:50:00,30.34,30.35,30.33,30.34,66135.0,26.0485,26.0571,26.0399,26.0485,66135.0
2015-07-14 13:00:00,30.35,30.35,30.34,30.35,20790.0,26.0571,26.0571,26.0485,26.0571,20790.0
2015-07-14 13:10:00,30.35,30.36,30.35,30.35,87200.0,26.0571,26.0656,26.0571,26.0571,87200.0
2015-07-14 13:20:00,30.35,30.36,30.34,30.36,69785.0,26.0571,26.0656,26.0485,26.0656,69785.0
2015-07-14 13:30:00,30.36,30.36,30.35,30.35,64955.0,26.0656,26.0656,26.0571,26.0571,64955.0
2015-07-14 13:40:00,30.35,30.36,30.34,30.36,61735.0,26.0571,26.0656,26.0485,26.0656,61735.0
2015-07-14 13:50:00,30.36,30.36,30.35,30.36,46380.0,26.0656,26.0656,26.0571,26.0656,46380.0
2015-07-14 14:00:00,30.36,30.36,30.35,30.36,73300.0,26.0656,26.0656,26.0571,26.0656,73300.0
2015-07-14 14:10:00,30.36,30.38,30.36,30.38,97810.0,26.0656,26.0828,26.0656,26.0828,97810.0
2015-07-14 14:20:00,30.38,30.38,30.36,30.37,65805.0,26.0828,26.0828,26.0656,26.0742,65805.0
2015-07-14 14:30:00,30.38,30.39,30.37,30.39,106355.0,26.0828,26.0914,26.0742,26.0914,106355.0
2015-07-14 14:40:00,30.39,30.39,30.37,30.37,67860.0,26.0914,26.0914,26.0742,26.0742,67860.0
2015-07-14 14:50:00,30.37,30.39,30.37,30.39,208875.0,26.0742,26.0914,26.0742,26.0914,208875.0
2015-07-14 15:00:00,30.39,30.42,30.39,30.41,130340.0,26.0914,26.1172,26.0914,26.1086,130340.0
2015-07-14 15:10:00,30.42,30.44,30.42,30.44,119990.0,26.1172,26.1343,26.1172,26.1343,119990.0
2015-07-14 15:20:00,30.44,30.44,30.42,30.42,51110.0,26.1343,26.1343,26.1172,26.1172,51110.0
2015-07-14 15:30:00,30.41,30.42,30.4,30.41,79990.0,26.1086,26.1172,26.1,26.1086,79990.0
2015-07-14 15:40:00,30.41,30.41,30.4,30.41,123395.0,26.1086,26.1086,26.1,26.1086,123395.0
2015-07-14 15:50:00,30.41,30.42,30.38,30.38,186460.0,26.1086,26.1172,26.0828,26.0828,186460.0
2015-07-15 09:30:00,30.4,30.4,30.34,30.35,74600.0,26.1,26.1,26.0485,26.0571,74600.0
2015-07-15 09:40:00,30.34,30.34,30.3,30.31,41275.0,26.0485,26.0485,26.0141,26.0227,41275.0
2015-07-15 09:50:00,30.3,30.34,30.29,30.32,71250.0,26.0141,26.0485,26.0055,26.0313,71250.0
2015-07-15 10:00:00,30.29,30.33,30.29,30.33,72520.0,26.0055,26.0399,26.0055,26.0399,72520.0
2015-07-15 10:10:00,30.34,30.34,30.31,30.34,57265.0,26.0485,26.0485,26.0227,26.0485,57265.0
2015-07-15 10:20:00,30.33,30.34,30.31,30.33,144245.0,26.0399,26.0485,26.0227,26.0399,144245.0
2015-07-15 10:30:00,30.33,30.36,30.31,30.36,257610.0,26.0399,26.0656,26.0227,26.0656,257610.0
2015-07-15 10:40:00,30.36,30.36,30.34,30.34,38205.0,26.0656,26.0656,26.0485,26.0485,38205.0
2015-07-15 10:50:00,30.34,30.37,30.34,30.35,146485.0,26.0485,26.0742,26.0485,26.0571,146485.0
2015-07-15 11:00:00,30.35,30.36,30.33,30.35,63460.0,26.0571,26.0656,26.0399,26.0571,63460.0
2015-07-15 11:10:00,30.35,30.35,30.34,30.34,37955.0,26.0571,26.0571,26.0485,26.0485,37955.0
2015-07-15 11:20:00,30.34,30.36,30.33,30.33,81780.0,26.0485,26.0656,26.0399,26.0399,81780.0
2015-07-15 11:30:00,30.33,30.33,30.31,30.32,66010.0,26.0399,26.0399,26.0227,26.0313,66010.0
2015-07-15 11:40:00,30.32,30.32,30.3,30.3,112390.0,26.0313,26.0313,26.0141,26.0141,112390.0
2015-07-15 11:50:00,30.29,30.29,30.28,30.29,36860.0,26.0055,26.0055,25.997,26.0055,36860.0
2015-07-15 12:00:00,30.29,30.31,30.28,30.3,40765.0,26.0055,26.0227,25.997,26.0141,40765.0
2015-07-15 12:10:00,30.3,30.3,30.26,30.26,57945.0,26.0141,26.0141,25.9798,25.9798,57945.0
2015-07-15 12:20:00,30.26,30.28,30.26,30.28,38225.0,25.9798,25.997,25.9798,25.997,38225.0
2015-07-15 12:30:00,30.28,30.29,30.27,30.28,45070.0,25.997,26.0055,25.9884,25.997,45070.0
2015-07-15 12:40:00,30.28,30.3,30.28,30.29,69020.0,25.997,26.0141,25.997,26.0055,69020.0
2015-07-15 12:50:00,30.29,30.29,30.26,30.29,59740.0,26.0055,26.0055,25.9798,26.0055,59740.0
2015-07-15 13:00:00,30.29,30.3,30.27,30.3,85710.0,26.0055,26.0141,25.9884,26.0141,85710.0
2015-07-15 13:10:00,30.29,30.31,30.29,30.3,52275.0,26.0055,26.0227,26.0055,26.0141,52275.0
2015-07-15 13:20:00,30.3,30.3,30.28,30.29,52575.0,26.0141,26.0141,25.997,26.0055,52575.0
2015-07-15 13:30:00,30.29,30.3,30.27,30.28,74130.0,26.0055,26.0141,25.9884,25.997,74130.0
2015-07-15 13:40:00,30.27,30.29,30.27,30.28,42240.0,25.9884,26.0055,25.9884,25.997,42240.0
2015-07-15 13:50:00,30.28,30.29,30.27,30.28,51730.0,25.997,26.0055,25.9884,25.997,51730.0
2015-07-15 14:00:00,30.28,30.28,30.27,30.28,66050.0,25.997,25.997,25.9884,25.997,66050.0
2015-07-15 14:10:00,30.28,30.28,30.26,30.28,79070.0,25.997,25.997,25.9798,25.997,79070.0
2015-07-15 14:20:00,30.28,30.28,30.27,30.27,80360.0,25.997,25.997,25.9884,25.9884,80360.0
2015-07-15 14:30:00,30.27,30.27,30.22,30.22,126475.0,25.9884,25.9884,25.9454,25.9454,126475.0
2015-07-15 14:40:00,30.23,30.23,30.19,30.2,141035.0,25.954,25.954,25.9197,25.9283,141035.0
2015-07-15 14:50:00,30.19,30.2,30.17,30.19,51680.0,25.9197,25.9283,25.9025,25.9197,51680.0
2015-07-15 15:00:00,30.2,30.21,30.19,30.2,105195.0,25.9283,25.9369,25.9197,25.9283,105195.0
2015-07-15 15:10:00,30.2,30.21,30.19,30.2,97690.0,25.9283,25.9369,25.9197,25.9283,97690.0
2015-07-15 15:20:00,30.2,30.21,30.18,30.21,111195.0,25.9283,25.9369,25.9111,25.9369,111195.0
2015-07-15 15:30:00,30.21,30.24,30.2,30.23,133435.0,25.9369,25.9626,25.9283,25.954,133435.0
2015-07-15 15:40:00,30.22,30.22,30.19,30.19,48115.0,25.9454,25.9454,25.9197,25.9197,48115.0
2015-07-15 15:50:00,30.2,30.21,30.19,30.21,160190.0,25.9283,25.9369,25.9197,25.9369,160190.0
2015-07-16 09:30:00,30.37,30.4,30.3,30.32,125475.0,26.0742,26.1,26.0141,26.0313,125475.0
2015-07-16 09:40:00,30.31,30.35,30.31,30.35,99635.0,26.0227,26.0571,26.0227,26.0571,99635.0
2015-07-16 09:50:00,30.35,30.38,30.33,30.35,175325.0,26.0571,26.0828,26.0399,26.0571,175325.0
2015-07-16 10:00:00,30.34,30.36,30.31,30.32,182605.0,26.0485,26.0656,26.0227,26.0313,182605.0
2015-07-16 10:10:00,30.32,30.34,30.29,30.31,152865.0,26.0313,26.0485,26.0055,26.0227,152865.0
2015-07-16 10:20:00,30.31,30.34,30.31,30.32,265635.0,26.0227,26.0485,26.0227,26.0313,265635.0
2015-07-16 10:30:00,30.32,30.33,30.3,30.3,129445.0,26.0313,26.0399,26.0141,26.0141,129445.0
2015-07-16 10:40:00,30.31,30.31,30.28,30.31,119395.0,26.0227,26.0227,25.997,26.0227,119395.0
2015-07-16 10:50:00,30.31,30.34,30.31,30.33,114070.0,26.0227,26.0485,26.0227,26.0399,114070.0
2015-07-16 11:00:00,30.34,30.36,30.33,30.33,266835.0,26.0485,26.0656,26.0399,26.0399,266835.0
2015-07-16 11:10:00,30.33,30.33,30.3,30.31,149375.0,26.0399,26.0399,26.0141,26.0227,149375.0
2015-07-16 11:20:00,30.31,30.33,30.31,30.32,110045.0,26.0227,26.0399,26.0227,26.0313,110045.0
2015-07-16 11:30:00,30.32,30.34,30.32,30.34,184965.0,26.0313,26.0485,26.0313,26.0485,184965.0
2015-07-16 11:40:00,30.34,30.35,30.32,30.34,178690.0,26.0485,26.0571,26.0313,26.0485,178690.0
2015-07-16 11:50:00,30.34,30.34,30.32,30.32,75670.0,26.0485,26.0485,26.0313,26.0313,75670.0
2015-07-16 12:00:00,30.32,30.33,30.31,30.32,70130.0,26.0313,26.0399,26.0227,26.0313,70130.0
2015-07-16 12:10:00,30.32,30.32,30.31,30.31,487820.0,26.0313,26.0313,26.0227,26.0227,487820.0
2015-07-16 12:20:00,30.31,30.32,30.3,30.3,359235.0,26.0227,26.0313,26.0141,26.0141,359235.0
2015-07-16 12:30:00,30.31,30.31,30.3,30.31,124515.0,26.0227,26.0227,26.0141,26.0227,124515.0
2015-07-16 12:40:00,30.31,30.31,30.3,30.3,331890.0,26.0227,26.0227,26.0141,26.0141,331890.0
2015-07-16 12:50:00,30.3,30.3,30.27,30.28,307030.0,26.0141,26.0141,25.9884,25.997,307030.0
2015-07-16 13:00:00,30.28,30.29,30.27,30.27,155795.0,25.997,26.0055,25.9884,25.9884,155795.0
2015-07-16 13:10:00,30.27,30.28,30.26,30.26,225795.0,25.9884,25.997,25.9798,25.9798,225795.0
2015-07-16 13:20:00,30.26,30.29,30.25,30.29,159625.0,25.9798,26.0055,25.9712,26.0055,159625.0
2015-07-16 13:30:00,30.29,30.29,30.28,30.29,277220.0,26.0055,26.0055,25.997,26.0055,277220.0
2015-07-16 13:40:00,30.28,30.29,30.27,30.29,128555.0,25.997,26.0055,25.9884,26.0055,128555.0
2015-07-16 13:50:00,30.29,30.29,30.27,30.27,264385.0,26.0055,26.0055,25.9884,25.9884,264385.0
2015-07-16 14:00:00,30.27,30.29,30.27,30.29,78460.0,25.9884,26.0055,25.9884,26.0055,78460.0
2015-07-16 14:10:00,30.29,30.3,30.29,30.3,157000.0,26.0055,26.0141,26.0055,26.0141,157000.0
2015-07-16 14:20:00,30.3,30.31,30.3,30.3,228325.0,26.0141,26.0227,26.0141,26.0141,228325.0
2015-07-16 14:30:00,30.31,30.33,30.3,30.32,317425.0,26.0227,26.0399,26.0141,26.0313,317425.0
2015-07-16 14:40:00,30.32,30.34,30.32,30.32,693065.0,26.0313,26.0485,26.0313,26.0313,693065.0
2015-07-16 14:50:00,30.32,30.33,30.3,30.31,245050.0,26.0313,26.0399,26.0141,26.0227,245050.0
2015-07-16 15:00:00,30.31,30.31,30.3,30.3,293540.0,26.0227,26.0227,26.0141,26.0141,293540.0
2015-07-16 15:10:00,30.29,30.32,30.29,30.31,390195.0,26.0055,26.0313,26.0055,26.0227,390195.0
2015-07-16 15:20:00,30.31,30.33,30.3,30.32,232765.0,26.0227,26.0399,26.0141,26.0313,232765.0
2015-07-16 15:30:00,30.32,30.33,30.32,30.32,255375.0,26.0313,26.0399,26.0313,26.0313,255375.0
2015-07-16 15:40:00,30.32,30.33,30.32,30.33,298400.0,26.0313,26.0399,26.0313,26.0399,298400.0
2015-07-16 15:50:00,30.33,30.33,30.31,30.32,515470.0,26.0399,26.0399,26.0227,26.0313,515470.0
2015-07-17 09:30:00,30.3,30.3,30.21,30.22,91970.0,26.0141,26.0141,25.9369,25.9454,91970.0
2015-07-17 09:40:00,30.2,30.2,30.18,30.19,115230.0,25.9283,25.9283,25.9111,25.9197,115230.0
2015-07-17 09:50:00,30.2,30.22,30.19,30.2,376850.0,25.9283,25.9454,25.9197,25.9283,376850.0
2015-07-17 10:00:00,30.2,30.2,30.15,30.15,75775.0,25.9283,25.9283,25.8853,25.8853,75775.0
2015-07-17 10:10:00,30.15,30.16,30.1,30.15,243045.0,25.8853,25.8939,25.8424,25.8853,243045.0
2015-07-17 10:20:00,30.14,30.15,30.12,30.13,87720.0,25.8768,25.8853,25.8596,25.8682,87720.0
2015-07-17 10:30:00,30.13,30.14,30.11,30.13,94530.0,25.8682,25.8768,25.851,25.8682,94530.0
2015-07-17 10:40:00,30.14,30.15,30.12,30.13,59795.0,25.8768,25.8853,25.8596,25.8682,59795.0
2015-07-17 10:50:00,30.12,30.14,30.1,30.14,115880.0,25.8596,25.8768,25.8424,25.8768,115880.0
2015-07-17 11:00:00,30.13,30.14,30.12,30.13,27505.0,25.8682,25.8768,25.8596,25.8682,27505.0
2015-07-17 11:10:00,30.13,30.13,30.11,30.12,85755.0,25.8682,25.8682,25.851,25.8596,85755.0
2015-07-17 11:20:00,30.13,30.14,30.12,30.12,143515.0,25.8682,25.8768,25.8596,25.8596,143515.0
2015-07-17 11:30:00,30.13,30.14,30.12,30.13,76675.0,25.8682,25.8768,25.8596,25.8682,76675.0
2015-07-17 11:40:00,30.13,30.14,30.12,30.13,75915.0,25.8682,25.8768,25.8596,25.8682,75915.0
2015-07-17 11:50:00,30.13,30.13,30.09,30.1,58470.0,25.8682,25.8682,25.8338,25.8424,58470.0
2015-07-17 12:00:00,30.1,30.1,30.09,30.1,77020.0,25.8424,25.8424,25.8338,25.8424,77020.0
2015-07-17 12:10:00,30.1,30.11,30.09,30.09,44035.0,25.8424,25.851,25.8338,25.8338,44035.0
2015-07-17 12:20:00,30.09,30.09,30.06,30.07,52380.0,25.8338,25.8338,25.8081,25.8167,52380.0
2015-07-17 12:30:00,30.07,30.07,30.06,30.07,54060.0,25.8167,25.8167,25.8081,25.8167,54060.0
2015-07-17 12:40:00,30.07,30.07,30.05,30.06,59225.0,25.8167,25.8167,25.7995,25.8081,59225.0
2015-07-17 12:50:00,30.06,30.07,30.05,30.06,47865.0,25.8081,25.8167,25.7995,25.8081,47865.0
2015-07-17 13:00:00,30.06,30.07,30.05,30.06,46655.0,25.8081,25.8167,25.7995,25.8081,46655.0
2015-07-17 13:10:00,30.06,30.07,30.06,30.06,223190.0,25.8081,25.8167,25.8081,25.8081,223190.0
2015-07-17 13:20:00,30.06,30.06,30.05,30.06,349060.0,25.8081,25.8081,25.7995,25.8081,349060.0
2015-07-17 13:30:00,30.05,30.05,30.04,30.05,138730.0,25.7995,25.7995,25.7909,25.7995,138730.0
2015-07-17 13:40:00,30.05,30.07,30.05,30.06,112905.0,25.7995,25.8167,25.7995,25.8081,112905.0
2015-07-17 13:50:00,30.05,30.06,30.03,30.04,102485.0,25.7995,25.8081,25.7823,25.7909,102485.0
2015-07-17 14:00:00,30.04,30.05,30.04,30.05,74275.0,25.7909,25.7995,25.7909,25.7995,74275.0
2015-07-17 14:10:00,30.05,30.07,30.04,30.07,26255.0,25.7995,25.8167,25.7909,25.8167,26255.0
2015-07-17 14:20:00,30.07,30.1,30.07,30.09,227375.0,25.8167,25.8424,25.8167,25.8338,227375.0
2015-07-17 14:30:00,30.09,30.09,30.08,30.09,38420.0,25.8338,25.8338,25.8252,25.8338,38420.0
2015-07-17 14:40:00,30.09,30.09,30.06,30.07,80715.0,25.8338,25.8338,25.8081,25.8167,80715.0
2015-07-17 14:50:00,30.07,30.07,30.06,30.07,85330.0,25.8167,25.8167,25.8081,25.8167,85330.0
2015-07-17 15:00:00,30.07,30.07,30.05,30.06,122020.0,25.8167,25.8167,25.7995,25.8081,122020.0
2015-07-17 15:10:00,30.06,30.07,30.05,30.07,64375.0,25.8081,25.8167,25.7995,25.8167,64375.0
2015-07-17 15:20:00,30.07,30.09,30.07,30.09,101890.0,25.8167,25.8338,25.8167,25.8338,101890.0
2015-07-17 15:30:00,30.09,30.12,30.09,30.11,109335.0,25.8338,25.8596,25.8338,25.851,109335.0
2015-07-17 15:40:00,30.11,30.11,30.1,30.11,134720.0,25.851,25.851,25.8424,25.851,134720.0
2015-07-17 15:50:00,30.11,30.11,30.08,30.09,242985.0,25.851,25.851,25.8252,25.8338,242985.0
2015-07-20 09:30:00,30.09,30.1,30.03,30.07,151555.0,25.8338,25.8424,25.7823,25.8167,151555.0
2015-07-20 09:40:00,30.07,30.07,30.03,30.05,148005.0,25.8167,25.8167,25.7823,25.7995,148005.0
2015-07-20 09:50:00,30.06,30.09,30.05,30.06,128505.0,25.8081,25.8338,25.7995,25.8081,128505.0
2015-07-20 10:00:00,30.06,30.06,30.01,30.03,171980.0,25.8081,25.8081,25.7652,25.7823,171980.0
2015-07-20 10:10:00,30.03,30.05,30.03,30.04,326835.0,25.7823,25.7995,25.7823,25.7909,326835.0
2015-07-20 10:20:00,30.02,30.05,30.02,30.05,112605.0,25.7737,25.7995,25.7737,25.7995,112605.0
2015-07-20 10:30:00,30.03,30.05,30.02,30.05,38555.0,25.7823,25.7995,25.7737,25.7995,38555.0
2015-07-20 10:40:00,30.05,30.05,30.03,30.04,33605.0,25.7995,25.7995,25.7823,25.7909,33605.0
2015-07-20 10:50:00,30.04,30.09,30.04,30.09,38610.0,25.7909,25.8338,25.7909,25.8338,38610.0
2015-07-20 11:00:00,30.08,30.13,30.08,30.12,72935.0,25.8252,25.8682,25.8252,25.8596,72935.0
2015-07-20 11:10:00,30.12,30.12,30.1,30.1,22080.0,25.8596,25.8596,25.8424,25.8424,22080.0
2015-07-20 11:20:00,30.1,30.12,30.09,30.1,61960.0,25.8424,25.8596,25.8338,25.8424,61960.0
2015-07-20 11:30:00,30.1,30.11,30.07,30.1,168620.0,25.8424,25.851,25.8167,25.8424,168620.0
2015-07-20 11:40:00,30.1,30.1,30.08,30.1,208460.0,25.8424,25.8424,25.8252,25.8424,208460.0
2015-07-20 11:50:00,30.1,30.11,30.09,30.1,120270.0,25.8424,25.851,25.8338,25.8424,120270.0
2015-07-20 12:00:00,30.1,30.11,30.1,30.11,138915.0,25.8424,25.851,25.8424,25.851,138915.0
2015-07-20 12:10:00,30.11,30.13,30.11,30.13,202250.0,25.851,25.8682,25.851,25.8682,202250.0
2015-07-20 12:20:00,30.13,30.13,30.11,30.11,181125.0,25.8682,25.8682,25.851,25.851,181125.0
2015-07-20 12:30:00,30.11,30.13,30.11,30.12,98510.0,25.851,25.8682,25.851,25.8596,98510.0
2015-07-20 12:40:00,30.13,30.15,30.13,30.14,145715.0,25.8682,25.8853,25.8682,25.8768,145715.0
2015-07-20 12:50:00,30.13,30.14,30.12,30.13,39085.0,25.8682,25.8768,25.8596,25.8682,39085.0
2015-07-20 13:00:00,30.12,30.13,30.12,30.12,13195.0,25.8596,25.8682,25.8596,25.8596,13195.0
2015-07-20 13:10:00,30.12,30.13,30.12,30.12,68795.0,25.8596,25.8682,25.8596,25.8596,68795.0
2015-07-20 13:20:00,30.12,30.14,30.12,30.14,58700.0,25.8596,25.8768,25.8596,25.8768,58700.0
2015-07-20 13:30:00,30.14,30.14,30.13,30.13,75500.0,25.8768,25.8768,25.8682,25.8682,75500.0
2015-07-20 13:40:00,30.13,30.14,30.1,30.11,106340.0,25.8682,25.8768,25.8424,25.851,106340.0
2015-07-20 13:50:00,30.11,30.12,30.11,30.11,74980.0,25.851,25.8596,25.851,25.851,74980.0
2015-07-20 14:00:00,30.11,30.11,30.09,30.11,61510.0,25.851,25.851,25.8338,25.851,61510.0
2015-07-20 14:10:00,30.11,30.12,30.11,30.11,55090.0,25.851,25.8596,25.851,25.851,55090.0
2015-07-20 14:20:00,30.11,30.15,30.11,30.14,73045.0,25.851,25.8853,25.851,25.8768,73045.0
2015-07-20 14:30:00,30.14,30.14,30.13,30.13,30435.0,25.8768,25.8768,25.8682,25.8682,30435.0
2015-07-20 14:40:00,30.13,30.13,30.11,30.11,34865.0,25.8682,25.8682,25.851,25.851,34865.0
2015-07-20 14:50:00,30.1,30.11,30.1,30.1,30445.0,25.8424,25.851,25.8424,25.8424,30445.0
2015-07-20 15:00:00,30.09,30.11,30.08,30.1,503985.0,25.8338,25.851,25.8252,25.8424,503985.0
2015-07-20 15:10:00,30.1,30.12,30.1,30.1,55260.0,25.8424,25.8596,25.8424,25.8424,55260.0
2015-07-20 15:20:00,30.1,30.11,30.1,30.11,64345.0,25.8424,25.851,25.8424,25.851,64345.0
2015-07-20 15:30:00,30.1,30.11,30.08,30.08,66765.0,25.8424,25.851,25.8252,25.8252,66765.0
2015-07-20 15:40:00,30.08,30.08,30.06,30.08,82875.0,25.8252,25.8252,25.8081,25.8252,82875.0
2015-07-20 15:50:00,30.08,30.1,30.07,30.08,175790.0,25.8252,25.8424,25.8167,25.8252,175790.0
2015-07-21 09:30:00,30.06,30.11,30.05,30.1,149595.0,25.8081,25.851,25.7995,25.8424,149595.0
2015-07-21 09:40:00,30.11,30.14,30.11,30.13,64255.0,25.851,25.8768,25.851,25.8682,64255.0
2015-07-21 09:50:00,30.15,30.16,30.12,30.14,106305.0,25.8853,25.8939,25.8596,25.8768,106305.0
2015-07-21 10:00:00,30.15,30.15,30.12,30.12,91740.0,25.8853,25.8853,25.8596,25.8596,91740.0
2015-07-21 10:10:00,30.09,30.12,30.09,30.11,57495.0,25.8338,25.8596,25.8338,25.851,57495.0
2015-07-21 10:20:00,30.11,30.12,30.1,30.11,79630.0,25.851,25.8596,25.8424,25.851,79630.0
2015-07-21 10:30:00,30.1,30.1,30.05,30.05,58775.0,25.8424,25.8424,25.7995,25.7995,58775.0
2015-07-21 10:40:00,30.05,30.05,29.99,30.0,334940.0,25.7995,25.7995,25.748,25.7566,334940.0
2015-07-21 10:50:00,29.99,29.99,29.97,29.98,157895.0,25.748,25.748,25.7308,25.7394,157895.0
2015-07-21 11:00:00,29.98,29.98,29.92,29.93,93050.0,25.7394,25.7394,25.6879,25.6965,93050.0
2015-07-21 11:10:00,29.93,29.94,29.91,29.91,76275.0,25.6965,25.7051,25.6793,25.6793,76275.0
2015-07-21 11:20:00,29.9,29.94,29.9,29.93,47205.0,25.6707,25.7051,25.6707,25.6965,47205.0
2015-07-21 11:30:00,29.92,29.93,29.91,29.92,61235.0,25.6879,25.6965,25.6793,25.6879,61235.0
2015-07-21 11:40:00,29.92,29.93,29.91,29.92,47740.0,25.6879,25.6965,25.6793,25.6879,47740.0
2015-07-21 11:50:00,29.92,29.92,29.9,29.91,61180.0,25.6879,25.6879,25.6707,25.6793,61180.0
2015-07-21 12:00:00,29.91,29.92,29.91,29.92,79905.0,25.6793,25.6879,25.6793,25.6879,79905.0
2015-07-21 12:10:00,29.92,29.92,29.9,29.91,93545.0,25.6879,25.6879,25.6707,25.6793,93545.0
2015-07-21 12:20:00,29.9,29.94,29.9,29.94,59035.0,25.6707,25.7051,25.6707,25.7051,59035.0
2015-07-21 12:30:00,29.95,29.97,29.93,29.93,39520.0,25.7136,25.7308,25.6965,25.6965,39520.0
2015-07-21 12:40:00,29.94,29.94,29.91,29.92,45580.0,25.7051,25.7051,25.6793,25.6879,45580.0
2015-07-21 12:50:00,29.91,29.92,29.89,29.91,55455.0,25.6793,25.6879,25.6621,25.6793,55455.0
2015-07-21 13:00:00,29.91,29.91,29.86,29.88,81740.0,25.6793,25.6793,25.6364,25.6535,81740.0
2015-07-21 13:10:00,29.88,29.9,29.87,29.9,47695.0,25.6535,25.6707,25.645,25.6707,47695.0
2015-07-21 13:20:00,29.89,29.89,29.88,29.89,68730.0,25.6621,25.6621,25.6535,25.6621,68730.0
2015-07-21 13:30:00,29.89,29.89,29.86,29.87,119085.0,25.6621,25.6621,25.6364,25.645,119085.0
2015-07-21 13:40:00,29.87,29.88,29.86,29.88,80070.0,25.645,25.6535,25.6364,25.6535,80070.0
2015-07-21 13:50:00,29.88,29.89,29.87,29.89,66475.0,25.6535,25.6621,25.645,25.6621,66475.0
2015-07-21 14:00:00,29.89,29.89,29.85,29.85,134660.0,25.6621,25.6621,25.6278,25.6278,134660.0
2015-07-21 14:10:00,29.85,29.89,29.84,29.89,59285.0,25.6278,25.6621,25.6192,25.6621,59285.0
2015-07-21 14:20:00,29.89,29.92,29.88,29.92,77385.0,25.6621,25.6879,25.6535,25.6879,77385.0
2015-07-21 14:30:00,29.92,29.92,29.9,29.91,55840.0,25.6879,25.6879,25.6707,25.6793,55840.0
2015-07-21 14:40:00,29.9,29.91,29.87,29.87,100840.0,25.6707,25.6793,25.645,25.645,100840.0
2015-07-21 14:50:00,29.87,29.88,29.85,29.88,89255.0,25.645,25.6535,25.6278,25.6535,89255.0
2015-07-21 15:00:00,29.88,29.88,29.86,29.88,115350.0,25.6535,25.6535,25.6364,25.6535,115350.0
2015-07-21 15:10:00,29.88,29.89,29.87,29.88,168995.0,25.6535,25.6621,25.645,25.6535,168995.0
2015-07-21 15:20:00,29.87,29.88,29.86,29.88,198440.0,25.645,25.6535,25.6364,25.6535,198440.0
2015-07-21 15:30:00,29.87,29.9,29.87,29.9,59805.0,25.645,25.6707,25.645,25.6707,59805.0
2015-07-21 15:40:00,29.9,29.9,29.88,29.89,115395.0,25.6707,25.6707,25.6535,25.6621,115395.0
2015-07-21 15:50:00,29.89,29.9,29.86,29.87,334010.0,25.6621,25.6707,25.6364,25.645,334010.0
2015-07-22 09:30:00,29.77,29.86,29.77,29.83,153930.0,25.5591,25.6364,25.5591,25.6106,153930.0
2015-07-22 09:40:00,29.84,29.89,29.84,29.88,37330.0,25.6192,25.6621,25.6192,25.6535,37330.0
2015-07-22 09:50:00,29.87,29.93,29.87,29.92,130195.0,25.645,25.6965,25.645,25.6879,130195.0
2015-07-22 10:00:00,29.92,29.94,29.9,29.91,150005.0,25.6879,25.7051,25.6707,25.6793,150005.0
2015-07-22 10:10:00,29.93,29.96,29.93,29.93,101320.0,25.6965,25.7222,25.6965,25.6965,101320.0
2015-07-22 10:20:00,29.93,29.95,29.91,29.92,163045.0,25.6965,25.7136,25.6793,25.6879,163045.0
2015-07-22 10:30:00,29.92,29.93,29.9,29.9,44040.0,25.6879,25.6965,25.6707,25.6707,44040.0
2015-07-22 10:40:00,29.89,29.91,29.88,29.9,66350.0,25.6621,25.6793,25.6535,25.6707,66350.0
2015-07-22 10:50:00,29.91,29.94,29.9,29.94,90730.0,25.6793,25.7051,25.6707,25.7051,90730.0
2015-07-22 11:00:00,29.94,29.94,29.9,29.91,260065.0,25.7051,25.7051,25.6707,25.6793,260065.0
2015-07-22 11:10:00,29.91,29.92,29.89,29.89,34645.0,25.6793,25.6879,25.6621,25.6621,34645.0
2015-07-22 11:20:00,29.89,29.9,29.88,29.89,76505.0,25.6621,25.6707,25.6535,25.6621,76505.0
2015-07-22 11:30:00,29.88,29.91,29.88,29.91,122825.0,25.6535,25.6793,25.6535,25.6793,122825.0
2015-07-22 11:40:00,29.9,29.91,29.9,29.91,224035.0,25.6707,25.6793,25.6707,25.6793,224035.0
2015-07-22 11:50:00,29.91,29.91,29.9,29.91,60040.0,25.6793,25.6793,25.6707,25.6793,60040.0
2015-07-22 12:00:00,29.92,29.93,29.9,29.9,111520.0,25.6879,25.6965,25.6707,25.6707,111520.0
2015-07-22 12:10:00,29.91,29.92,29.89,29.89,112930.0,25.6793,25.6879,25.6621,25.6621,112930.0
2015-07-22 12:20:00,29.89,29.91,29.88,29.91,96975.0,25.6621,25.6793,25.6535,25.6793,96975.0
2015-07-22 12:30:00,29.91,29.91,29.88,29.89,76235.0,25.6793,25.6793,25.6535,25.6621,76235.0
2015-07-22 12:40:00,29.89,29.9,29.88,29.88,64705.0,25.6621,25.6707,25.6535,25.6535,64705.0
2015-07-22 12:50:00,29.89,29.91,29.88,29.9,45470.0,25.6621,25.6793,25.6535,25.6707,45470.0
2015-07-22 13:00:00,29.91,29.92,29.9,29.9,54535.0,25.6793,25.6879,25.6707,25.6707,54535.0
2015-07-22 13:10:00,29.9,29.91,29.9,29.91,20965.0,25.6707,25.6793,25.6707,25.6793,20965.0
2015-07-22 13:20:00,29.91,29.93,29.91,29.92,102160.0,25.6793,25.6965,25.6793,25.6879,102160.0
2015-07-22 13:30:00,29.92,29.93,29.92,29.93,47760.0,25.6879,25.6965,25.6879,25.6965,47760.0
2015-07-22 13:40:00,29.93,29.94,29.93,29.93,61670.0,25.6965,25.7051,25.6965,25.6965,61670.0
2015-07-22 13:50:00,29.92,29.93,29.92,29.93,56240.0,25.6879,25.6965,25.6879,25.6965,56240.0
2015-07-22 14:00:00,29.92,29.93,29.92,29.92,30145.0,25.6879,25.6965,25.6879,25.6879,30145.0
2015-07-22 14:10:00,29.92,29.95,29.92,29.95,58590.0,25.6879,25.7136,25.6879,25.7136,58590.0
2015-07-22 14:20:00,29.95,29.96,29.94,29.95,57675.0,25.7136,25.7222,25.7051,25.7136,57675.0
2015-07-22 14:30:00,29.95,29.97,29.95,29.96,49885.0,25.7136,25.7308,25.7136,25.7222,49885.0
2015-07-22 14:40:00,29.96,29.96,29.94,29.96,72225.0,25.7222,25.7222,25.7051,25.7222,72225.0
2015-07-22 14:50:00,29.96,29.97,29.95,29.97,68760.0,25.7222,25.7308,25.7136,25.7308,68760.0
2015-07-22 15:00:00,29.97,29.97,29.96,29.97,84375.0,25.7308,25.7308,25.7222,25.7308,84375.0
2015-07-22 15:10:00,29.97,29.97,29.92,29.94,93755.0,25.7308,25.7308,25.6879,25.7051,93755.0
2015-07-22 15:20:00,29.93,29.95,29.92,29.92,42215.0,25.6965,25.7136,25.6879,25.6879,42215.0
2015-07-22 15:30:00,29.93,29.93,29.91,29.91,59920.0,25.6965,25.6965,25.6793,25.6793,59920.0
2015-07-22 15:40:00,29.9,29.91,29.89,29.91,142930.0,25.6707,25.6793,25.6621,25.6793,142930.0
2015-07-22 15:50:00,29.91,29.94,29.91,29.94,246810.0,25.6793,25.7051,25.6793,25.7051,246810.0
2015-07-23 09:30:00,30.0,30.04,29.97,30.0,126825.0,25.7566,25.7909,25.7308,25.7566,126825.0
2015-07-23 09:40:00,29.98,30.0,29.97,30.0,136130.0,25.7394,25.7566,25.7308,25.7566,136130.0
2015-07-23 09:50:00,29.98,29.99,29.97,29.98,14500.0,25.7394,25.748,25.7308,25.7394,14500.0
2015-07-23 10:00:00,29.99,30.01,29.98,29.99,29830.0,25.748,25.7652,25.7394,25.748,29830.0
2015-07-23 10:10:00,29.99,30.0,29.98,29.99,32150.0,25.748,25.7566,25.7394,25.748,32150.0
2015-07-23 10:20:00,29.99,30.01,29.98,30.01,120515.0,25.748,25.7652,25.7394,25.7652,120515.0
2015-07-23 10:30:00,30.01,30.03,30.0,30.02,132070.0,25.7652,25.7823,25.7566,25.7737,132070.0
2015-07-23 10:40:00,30.03,30.05,30.02,30.03,171715.0,25.7823,25.7995,25.7737,25.7823,171715.0
2015-07-23 10:50:00,30.02,30.05,30.02,30.04,100810.0,25.7737,25.7995,25.7737,25.7909,100810.0
2015-07-23 11:00:00,30.04,30.05,30.03,30.04,148760.0,25.7909,25.7995,25.7823,25.7909,148760.0
2015-07-23 11:10:00,30.04,30.05,30.0,30.0,42930.0,25.7909,25.7995,25.7566,25.7566,42930.0
2015-07-23 11:20:00,29.99,30.0,29.97,29.97,70905.0,25.748,25.7566,25.7308,25.7308,70905.0
2015-07-23 11:30:00,29.97,29.97,29.9,29.9,25235.0,25.7308,25.7308,25.6707,25.6707,25235.0
2015-07-23 11:40:00,29.9,29.9,29.87,29.88,90405.0,25.6707,25.6707,25.645,25.6535,90405.0
2015-07-23 11:50:00,29.89,29.89,29.85,29.86,82360.0,25.6621,25.6621,25.6278,25.6364,82360.0
2015-07-23 12:00:00,29.86,29.86,29.82,29.82,49870.0,25.6364,25.6364,25.602,25.602,49870.0
2015-07-23 12:10:00,29.84,29.84,29.76,29.77,84880.0,25.6192,25.6192,25.5505,25.5591,84880.0
2015-07-23 12:20:00,29.76,29.77,29.74,29.76,112795.0,25.5505,25.5591,25.5333,25.5505,112795.0
2015-07-23 12:30:00,29.76,29.78,29.75,29.78,57120.0,25.5505,25.5677,25.5419,25.5677,57120.0
2015-07-23 12:40:00,29.78,29.8,29.78,29.78,40720.0,25.5677,25.5849,25.5677,25.5677,40720.0
2015-07-23 12:50:00,29.77,29.8,29.77,29.79,42675.0,25.5591,25.5849,25.5591,25.5763,42675.0
2015-07-23 13:00:00,29.79,29.8,29.78,29.8,43145.0,25.5763,25.5849,25.5677,25.5849,43145.0
2015-07-23 13:10:00,29.8,29.8,29.77,29.8,102130.0,25.5849,25.5849,25.5591,25.5849,102130.0
2015-07-23 13:20:00,29.8,29.8,29.77,29.79,177810.0,25.5849,25.5849,25.5591,25.5763,177810.0
2015-07-23 13:30:00,29.79,29.79,29.77,29.78,75575.0,25.5763,25.5763,25.5591,25.5677,75575.0
2015-07-23 13:40:00,29.8,29.82,29.79,29.82,38215.0,25.5849,25.602,25.5763,25.602,38215.0
2015-07-23 13:50:00,29.82,29.86,29.82,29.86,43385.0,25.602,25.6364,25.602,25.6364,43385.0
2015-07-23 14:00:00,29.85,29.85,29.83,29.83,63815.0,25.6278,25.6278,25.6106,25.6106,63815.0
2015-07-23 14:10:00,29.83,29.84,29.81,29.82,71420.0,25.6106,25.6192,25.5934,25.602,71420.0
2015-07-23 14:20:00,29.82,29.82,29.79,29.8,196770.0,25.602,25.602,25.5763,25.5849,196770.0
2015-07-23 14:30:00,29.79,29.82,29.79,29.82,113355.0,25.5763,25.602,25.5763,25.602,113355.0
2015-07-23 14:40:00,29.83,29.83,29.8,29.8,48365.0,25.6106,25.6106,25.5849,25.5849,48365.0
2015-07-23 14:50:00,29.8,29.8,29.74,29.75,82270.0,25.5849,25.5849,25.5333,25.5419,82270.0
2015-07-23 15:00:00,29.75,29.75,29.72,29.73,129530.0,25.5419,25.5419,25.5162,25.5248,129530.0
2015-07-23 15:10:00,29.74,29.74,29.71,29.73,104810.0,25.5333,25.5333,25.5076,25.5248,104810.0
2015-07-23 15:20:00,29.73,29.74,29.72,29.74,53905.0,25.5248,25.5333,25.5162,25.5333,53905.0
2015-07-23 15:30:00,29.74,29.75,29.73,29.75,115910.0,25.5333,25.5419,25.5248,25.5419,115910.0
2015-07-23 15:40:00,29.76,29.77,29.74,29.75,86375.0,25.5505,25.5591,25.5333,25.5419,86375.0
2015-07-23 15:50:00,29.75,29.75,29.73,29.74,164790.0,25.5419,25.5419,25.5248,25.5333,164790.0
2015-07-24 09:30:00,29.74,29.77,29.67,29.7,119620.0,25.5333,25.5591,25.4732,25.499,119620.0
2015-07-24 09:40:00,29.7,29.74,29.7,29.74,37915.0,25.499,25.5333,25.499,25.5333,37915.0
2015-07-24 09:50:00,29.75,29.79,29.75,29.78,119135.0,25.5419,25.5763,25.5419,25.5677,119135.0
2015-07-24 10:00:00,29.77,29.77,29.73,29.76,210415.0,25.5591,25.5591,25.5248,25.5505,210415.0
2015-07-24 10:10:00,29.75,29.75,29.68,29.68,51355.0,25.5419,25.5419,25.4818,25.4818,51355.0
2015-07-24 10:20:00,29.69,29.69,29.64,29.65,81035.0,25.4904,25.4904,25.4475,25.4561,81035.0
2015-07-24 10:30:00,29.65,29.65,29.62,29.65,74170.0,25.4561,25.4561,25.4303,25.4561,74170.0
2015-07-24 10:40:00,29.65,29.65,29.63,29.64,58240.0,25.4561,25.4561,25.4389,25.4475,58240.0
2015-07-24 10:50:00,29.64,29.65,29.63,29.63,41190.0,25.4475,25.4561,25.4389,25.4389,41190.0
2015-07-24 11:00:00,29.62,29.65,29.62,29.63,141565.0,25.4303,25.4561,25.4303,25.4389,141565.0
2015-07-24 11:10:00,29.64,29.64,29.61,29.63,96990.0,25.4475,25.4475,25.4217,25.4389,96990.0
2015-07-24 11:20:00,29.64,29.65,29.63,29.64,65270.0,25.4475,25.4561,25.4389,25.4475,65270.0
2015-07-24 11:30:00,29.64,29.65,29.63,29.64,63220.0,25.4475,25.4561,25.4389,25.4475,63220.0
2015-07-24 11:40:00,29.65,29.66,29.64,29.64,83120.0,25.4561,25.4647,25.4475,25.4475,83120.0
2015-07-24 11:50:00,29.64,29.64,29.62,29.64,74315.0,25.4475,25.4475,25.4303,25.4475,74315.0
2015-07-24 12:00:00,29.63,29.63,29.61,29.62,42820.0,25.4389,25.4389,25.4217,25.4303,42820.0
2015-07-24 12:10:00,29.63,29.63,29.62,29.62,56450.0,25.4389,25.4389,25.4303,25.4303,56450.0
2015-07-24 12:20:00,29.63,29.63,29.61,29.62,61100.0,25.4389,25.4389,25.4217,25.4303,61100.0
2015-07-24 12:30:00,29.62,29.65,29.62,29.63,149115.0,25.4303,25.4561,25.4303,25.4389,149115.0
2015-07-24 12:40:00,29.63,29.63,29.6,29.61,33625.0,25.4389,25.4389,25.4131,25.4217,33625.0
2015-07-24 12:50:00,29.61,29.61,29.58,29.58,135010.0,25.4217,25.4217,25.396,25.396,135010.0
2015-07-24 13:00:00,29.58,29.59,29.57,29.57,103655.0,25.396,25.4046,25.3874,25.3874,103655.0
2015-07-24 13:10:00,29.57,29.57,29.54,29.55,81550.0,25.3874,25.3874,25.3616,25.3702,81550.0
2015-07-24 13:20:00,29.55,29.56,29.53,29.55,87110.0,25.3702,25.3788,25.353,25.3702,87110.0
2015-07-24 13:30:00,29.55,29.55,29.51,29.52,89330.0,25.3702,25.3702,25.3359,25.3445,89330.0
2015-07-24 13:40:00,29.52,29.52,29.46,29.48,182165.0,25.3445,25.3445,25.2929,25.3101,182165.0
2015-07-24 13:50:00,29.48,29.51,29.48,29.5,119465.0,25.3101,25.3359,25.3101,25.3273,119465.0
2015-07-24 14:00:00,29.5,29.5,29.48,29.48,111060.0,25.3273,25.3273,25.3101,25.3101,111060.0
2015-07-24 14:10:00,29.48,29.49,29.43,29.44,142210.0,25.3101,25.3187,25.2672,25.2758,142210.0
2015-07-24 14:20:00,29.44,29.48,29.42,29.48,127030.0,25.2758,25.3101,25.2586,25.3101,127030.0
2015-07-24 14:30:00,29.48,29.49,29.45,29.47,217040.0,25.3101,25.3187,25.2844,25.3015,217040.0
2015-07-24 14:40:00,29.47,29.5,29.47,29.48,47905.0,25.3015,25.3273,25.3015,25.3101,47905.0
2015-07-24 14:50:00,29.48,29.49,29.46,29.49,131920.0,25.3101,25.3187,25.2929,25.3187,131920.0
2015-07-24 15:00:00,29.49,29.51,29.47,29.51,58355.0,25.3187,25.3359,25.3015,25.3359,58355.0
2015-07-24 15:10:00,29.51,29.53,29.5,29.53,74970.0,25.3359,25.353,25.3273,25.353,74970.0
2015-07-24 15:20:00,29.52,29.53,29.49,29.49,201290.0,25.3445,25.353,25.3187,25.3187,201290.0
2015-07-24 15:30:00,29.49,29.5,29.47,29.47,85460.0,25.3187,25.3273,25.3015,25.3015,85460.0
2015-07-24 15:40:00,29.46,29.49,29.46,29.48,341750.0,25.2929,25.3187,25.2929,25.3101,341750.0
2015-07-24 15:50:00,29.48,29.5,29.47,29.47,269645.0,25.3101,25.3273,25.3015,25.3015,269645.0
2015-07-27 09:30:00,29.34,29.36,29.22,29.22,225075.0,25.1899,25.2071,25.0869,25.0869,225075.0
2015-07-27 09:40:00,29.22,29.27,29.21,29.27,84270.0,25.0869,25.1298,25.0783,25.1298,84270.0
2015-07-27 09:50:00,29.28,29.34,29.27,29.33,62235.0,25.1384,25.1899,25.1298,25.1813,62235.0
2015-07-27 10:00:00,29.32,29.32,29.26,29.27,54335.0,25.1727,25.1727,25.1212,25.1298,54335.0
2015-07-27 10:10:00,29.27,29.35,29.27,29.35,62105.0,25.1298,25.1985,25.1298,25.1985,62105.0
2015-07-27 10:20:00,29.35,29.35,29.3,29.32,65400.0,25.1985,25.1985,25.1556,25.1727,65400.0
2015-07-27 10:30:00,29.33,29.38,29.32,29.38,157475.0,25.1813,25.2243,25.1727,25.2243,157475.0
2015-07-27 10:40:00,29.37,29.39,29.33,29.33,68245.0,25.2157,25.2328,25.1813,25.1813,68245.0
2015-07-27 10:50:00,29.34,29.34,29.3,29.32,31345.0,25.1899,25.1899,25.1556,25.1727,31345.0
2015-07-27 11:00:00,29.31,29.37,29.3,29.34,104580.0,25.1642,25.2157,25.1556,25.1899,104580.0
2015-07-27 11:10:00,29.34,29.34,29.27,29.28,115920.0,25.1899,25.1899,25.1298,25.1384,115920.0
2015-07-27 11:20:00,29.28,29.32,29.26,29.3,153570.0,25.1384,25.1727,25.1212,25.1556,153570.0
2015-07-27 11:30:00,29.28,29.3,29.26,29.26,41130.0,25.1384,25.1556,25.1212,25.1212,41130.0
2015-07-27 11:40:00,29.27,29.28,29.25,29.28,77540.0,25.1298,25.1384,25.1127,25.1384,77540.0
2015-07-27 11:50:00,29.28,29.32,29.27,29.32,67655.0,25.1384,25.1727,25.1298,25.1727,67655.0
2015-07-27 12:00:00,29.32,29.32,29.28,29.28,73715.0,25.1727,25.1727,25.1384,25.1384,73715.0
2015-07-27 12:10:00,29.28,29.3,29.27,29.29,24835.0,25.1384,25.1556,25.1298,25.147,24835.0
2015-07-27 12:20:00,29.3,29.3,29.28,29.29,21560.0,25.1556,25.1556,25.1384,25.147,21560.0
2015-07-27 12:30:00,29.3,29.3,29.28,29.29,49935.0,25.1556,25.1556,25.1384,25.147,49935.0
2015-07-27 12:40:00,29.29,29.3,29.28,29.28,22535.0,25.147,25.1556,25.1384,25.1384,22535.0
2015-07-27 12:50:00,29.28,29.28,29.24,29.25,21600.0,25.1384,25.1384,25.1041,25.1127,21600.0
2015-07-27 13:00:00,29.26,29.26,29.25,29.26,15190.0,25.1212,25.1212,25.1127,25.1212,15190.0
2015-07-27 13:10:00,29.27,29.27,29.26,29.26,36220.0,25.1298,25.1298,25.1212,25.1212,36220.0
2015-07-27 13:20:00,29.26,29.26,29.25,29.26,34275.0,25.1212,25.1212,25.1127,25.1212,34275.0
2015-07-27 13:30:00,29.27,29.27,29.24,29.24,56650.0,25.1298,25.1298,25.1041,25.1041,56650.0
2015-07-27 13:40:00,29.24,29.27,29.23,29.26,39575.0,25.1041,25.1298,25.0955,25.1212,39575.0
2015-07-27 13:50:00,29.27,29.28,29.26,29.26,30165.0,25.1298,25.1384,25.1212,25.1212,30165.0
2015-07-27 14:00:00,29.26,29.27,29.26,29.27,32415.0,25.1212,25.1298,25.1212,25.1298,32415.0
2015-07-27 14:10:00,29.25,29.29,29.25,29.28,78150.0,25.1127,25.147,25.1127,25.1384,78150.0
2015-07-27 14:20:00,29.28,29.29,29.26,29.26,43060.0,25.1384,25.147,25.1212,25.1212,43060.0
2015-07-27 14:30:00,29.26,29.28,29.24,29.28,79250.0,25.1212,25.1384,25.1041,25.1384,79250.0
2015-07-27 14:40:00,29.28,29.28,29.26,29.27,32090.0,25.1384,25.1384,25.1212,25.1298,32090.0
2015-07-27 14:50:00,29.27,29.27,29.26,29.27,70550.0,25.1298,25.1298,25.1212,25.1298,70550.0
2015-07-27 15:00:00,29.27,29.27,29.24,29.25,180525.0,25.1298,25.1298,25.1041,25.1127,180525.0
2015-07-27 15:10:00,29.25,29.26,29.24,29.24,426470.0,25.1127,25.1212,25.1041,25.1041,426470.0
2015-07-27 15:20:00,29.24,29.25,29.22,29.22,112525.0,25.1041,25.1127,25.0869,25.0869,112525.0
2015-07-27 15:30:00,29.22,29.23,29.21,29.22,129595.0,25.0869,25.0955,25.0783,25.0869,129595.0
2015-07-27 15:40:00,29.22,29.23,29.2,29.22,138380.0,25.0869,25.0955,25.0697,25.0869,138380.0
2015-07-27 15:50:00,29.22,29.26,29.21,29.26,232815.0,25.0869,25.1212,25.0783,25.1212,232815.0
2015-07-28 09:30:00,29.35,29.36,29.24,29.27,153770.0,25.1985,25.2071,25.1041,25.1298,153770.0
2015-07-28 09:40:00,29.24,29.31,29.23,29.24,36855.0,25.1041,25.1642,25.0955,25.1041,36855.0
2015-07-28 09:50:00,29.21,29.31,29.2,29.3,88995.0,25.0783,25.1642,25.0697,25.1556,88995.0
2015-07-28 10:00:00,29.3,29.3,29.22,29.23,69215.0,25.1556,25.1556,25.0869,25.0955,69215.0
2015-07-28 10:10:00,29.26,29.28,29.23,29.25,28365.0,25.1212,25.1384,25.0955,25.1127,28365.0
2015-07-28 10:20:00,29.21,29.23,29.16,29.19,176425.0,25.0783,25.0955,25.0354,25.0611,176425.0
2015-07-28 10:30:00,29.2,29.23,29.2,29.23,607610.0,25.0697,25.0955,25.0697,25.0955,607610.0
2015-07-28 10:40:00,29.24,29.29,29.24,29.28,289870.0,25.1041,25.147,25.1041,25.1384,289870.0
2015-07-28 10:50:00,29.27,29.34,29.27,29.34,39490.0,25.1298,25.1899,25.1298,25.1899,39490.0
2015-07-28 11:00:00,29.34,29.37,29.34,29.36,45460.0,25.1899,25.2157,25.1899,25.2071,45460.0
2015-07-28 11:10:00,29.36,29.38,29.36,29.38,60335.0,25.2071,25.2243,25.2071,25.2243,60335.0
2015-07-28 11:20:00,29.37,29.41,29.35,29.41,69145.0,25.2157,25.25,25.1985,25.25,69145.0
2015-07-28 11:30:00,29.42,29.44,29.41,29.42,44680.0,25.2586,25.2758,25.25,25.2586,44680.0
2015-07-28 11:40:00,29.42,29.44,29.42,29.44,101450.0,25.2586,25.2758,25.2586,25.2758,101450.0
2015-07-28 11:50:00,29.44,29.45,29.43,29.45,41515.0,25.2758,25.2844,25.2672,25.2844,41515.0
2015-07-28 12:00:00,29.45,29.47,29.45,29.46,46640.0,25.2844,25.3015,25.2844,25.2929,46640.0
2015-07-28 12:10:00,29.45,29.48,29.44,29.48,54675.0,25.2844,25.3101,25.2758,25.3101,54675.0
2015-07-28 12:20:00,29.49,29.5,29.49,29.49,72860.0,25.3187,25.3273,25.3187,25.3187,72860.0
2015-07-28 12:30:00,29.49,29.5,29.47,29.48,56610.0,25.3187,25.3273,25.3015,25.3101,56610.0
2015-07-28 12:40:00,29.48,29.49,29.47,29.48,31120.0,25.3101,25.3187,25.3015,25.3101,31120.0
2015-07-28 12:50:00,29.48,29.5,29.48,29.49,67625.0,25.3101,25.3273,25.3101,25.3187,67625.0
2015-07-28 13:00:00,29.48,29.53,29.48,29.52,43605.0,25.3101,25.353,25.3101,25.3445,43605.0
2015-07-28 13:10:00,29.52,29.54,29.52,29.53,38160.0,25.3445,25.3616,25.3445,25.353,38160.0
2015-07-28 13:20:00,29.53,29.56,29.53,29.55,40930.0,25.353,25.3788,25.353,25.3702,40930.0
2015-07-28 13:30:00,29.55,29.55,29.51,29.53,33950.0,25.3702,25.3702,25.3359,25.353,33950.0
2015-07-28 13:40:00,29.53,29.54,29.52,29.54,37785.0,25.353,25.3616,25.3445,25.3616,37785.0
2015-07-28 13:50:00,29.54,29.55,29.53,29.54,74735.0,25.3616,25.3702,25.353,25.3616,74735.0
2015-07-28 14:00:00,29.54,29.57,29.53,29.56,81940.0,25.3616,25.3874,25.353,25.3788,81940.0
2015-07-28 14:10:00,29.56,29.58,29.54,29.56,55295.0,25.3788,25.396,25.3616,25.3788,55295.0
2015-07-28 14:20:00,29.56,29.56,29.55,29.56,812665.0,25.3788,25.3788,25.3702,25.3788,812665.0
2015-07-28 14:30:00,29.57,29.57,29.51,29.52,60730.0,25.3874,25.3874,25.3359,25.3445,60730.0
2015-07-28 14:40:00,29.52,29.53,29.5,29.52,114080.0,25.3445,25.353,25.3273,25.3445,114080.0
2015-07-28 14:50:00,29.51,29.55,29.51,29.55,71885.0,25.3359,25.3702,25.3359,25.3702,71885.0
2015-07-28 15:00:00,29.55,29.55,29.52,29.53,28445.0,25.3702,25.3702,25.3445,25.353,28445.0
2015-07-28 15:10:00,29.53,29.54,29.51,29.54,48335.0,25.353,25.3616,25.3359,25.3616,48335.0
2015-07-28 15:20:00,29.54,29.54,29.52,29.52,76660.0,25.3616,25.3616,25.3445,25.3445,76660.0
2015-07-28 15:30:00,29.53,29.54,29.53,29.53,58525.0,25.353,25.3616,25.353,25.353,58525.0
2015-07-28 15:40:00,29.52,29.54,29.52,29.52,86885.0,25.3445,25.3616,25.3445,25.3445,86885.0
2015-07-28 15:50:00,29.52,29.56,29.51,29.56,420380.0,25.3445,25.3788,25.3359,25.3788,420380.0
2015-07-29 09:30:00,29.58,29.62,29.53,29.6,233340.0,25.396,25.4303,25.353,25.4131,233340.0
2015-07-29 09:40:00,29.62,29.62,29.52,29.54,77160.0,25.4303,25.4303,25.3445,25.3616,77160.0
2015-07-29 09:50:00,29.54,29.58,29.51,29.58,34665.0,25.3616,25.396,25.3359,25.396,34665.0
2015-07-29 10:00:00,29.59,29.62,29.57,29.62,39250.0,25.4046,25.4303,25.3874,25.4303,39250.0
2015-07-29 10:10:00,29.61,29.63,29.56,29.6,65015.0,25.4217,25.4389,25.3788,25.4131,65015.0
2015-07-29 10:20:00,29.61,29.62,29.57,29.59,87275.0,25.4217,25.4303,25.3874,25.4046,87275.0
2015-07-29 10:30:00,29.59,29.65,29.59,29.64,63780.0,25.4046,25.4561,25.4046,25.4475,63780.0
2015-07-29 10:40:00,29.65,29.7,29.65,29.68,92230.0,25.4561,25.499,25.4561,25.4818,92230.0
2015-07-29 10:50:00,29.69,29.71,29.68,29.68,24400.0,25.4904,25.5076,25.4818,25.4818,24400.0
2015-07-29 11:00:00,29.68,29.69,29.66,29.68,81270.0,25.4818,25.4904,25.4647,25.4818,81270.0
2015-07-29 11:10:00,29.68,29.72,29.68,29.72,63370.0,25.4818,25.5162,25.4818,25.5162,63370.0
2015-07-29 11:20:00,29.72,29.76,29.72,29.74,75850.0,25.5162,25.5505,25.5162,25.5333,75850.0
2015-07-29 11:30:00,29.74,29.78,29.74,29.78,134615.0,25.5333,25.5677,25.5333,25.5677,134615.0
2015-07-29 11:40:00,29.78,29.79,29.76,29.76,51780.0,25.5677,25.5763,25.5505,25.5505,51780.0
2015-07-29 11:50:00,29.76,29.76,29.75,29.76,83140.0,25.5505,25.5505,25.5419,25.5505,83140.0
2015-07-29 12:00:00,29.76,29.77,29.75,29.75,129050.0,25.5505,25.5591,25.5419,25.5419,129050.0
2015-07-29 12:10:00,29.75,29.76,29.75,29.75,27670.0,25.5419,25.5505,25.5419,25.5419,27670.0
2015-07-29 12:20:00,29.76,29.76,29.73,29.76,55285.0,25.5505,25.5505,25.5248,25.5505,55285.0
2015-07-29 12:30:00,29.76,29.77,29.74,29.76,40870.0,25.5505,25.5591,25.5333,25.5505,40870.0
2015-07-29 12:40:00,29.76,29.77,29.74,29.77,85970.0,25.5505,25.5591,25.5333,25.5591,85970.0
2015-07-29 12:50:00,29.77,29.79,29.75,29.76,61320.0,25.5591,25.5763,25.5419,25.5505,61320.0
2015-07-29 13:00:00,29.76,29.77,29.75,29.76,35235.0,25.5505,25.5591,25.5419,25.5505,35235.0
2015-07-29 13:10:00,29.75,29.77,29.74,29.77,55375.0,25.5419,25.5591,25.5333,25.5591,55375.0
2015-07-29 13:20:00,29.77,29.77,29.75,29.75,22210.0,25.5591,25.5591,25.5419,25.5419,22210.0
2015-07-29 13:30:00,29.76,29.77,29.75,29.76,32335.0,25.5505,25.5591,25.5419,25.5505,32335.0
2015-07-29 13:40:00,29.77,29.78,29.76,29.77,32270.0,25.5591,25.5677,25.5505,25.5591,32270.0
2015-07-29 13:50:00,29.77,29.78,29.77,29.77,48015.0,25.5591,25.5677,25.5591,25.5591,48015.0
2015-07-29 14:00:00,29.77,29.87,29.73,29.75,61490.0,25.5591,25.645,25.5248,25.5419,61490.0
2015-07-29 14:10:00,29.76,29.82,29.76,29.81,28370.0,25.5505,25.602,25.5505,25.5934,28370.0
2015-07-29 14:20:00,29.82,29.82,29.78,29.79,61970.0,25.602,25.602,25.5677,25.5763,61970.0
2015-07-29 14:30:00,29.8,29.83,29.8,29.83,149280.0,25.5849,25.6106,25.5849,25.6106,149280.0
2015-07-29 14:40:00,29.82,29.86,29.82,29.86,63290.0,25.602,25.6364,25.602,25.6364,63290.0
2015-07-29 14:50:00,29.87,29.88,29.85,29.88,39620.0,25.645,25.6535,25.6278,25.6535,39620.0
2015-07-29 15:00:00,29.86,29.87,29.85,29.85,45755.0,25.6364,25.645,25.6278,25.6278,45755.0
2015-07-29 15:10:00,29.86,29.88,29.85,29.86,43515.0,25.6364,25.6535,25.6278,25.6364,43515.0
2015-07-29 15:20:00,29.86,29.91,29.86,29.9,76025.0,25.6364,25.6793,25.6364,25.6707,76025.0
2015-07-29 15:30:00,29.9,29.9,29.86,29.9,152700.0,25.6707,25.6707,25.6364,25.6707,152700.0
2015-07-29 15:40:00,29.91,29.94,29.91,29.92,183915.0,25.6793,25.7051,25.6793,25.6879,183915.0
2015-07-29 15:50:00,29.92,29.93,29.9,29.9,385515.0,25.6879,25.6965,25.6707,25.6707,385515.0
2015-07-30 09:30:00,29.86,29.86,29.77,29.79,119105.0,25.6364,25.6364,25.5591,25.5763,119105.0
2015-07-30 09:40:00,29.79,29.79,29.74,29.75,88960.0,25.5763,25.5763,25.5333,25.5419,88960.0
2015-07-30 09:50:00,29.76,29.81,29.74,29.8,328835.0,25.5505,25.5934,25.5333,25.5849,328835.0
2015-07-30 10:00:00,29.8,29.83,29.78,29.81,71035.0,25.5849,25.6106,25.5677,25.5934,71035.0
2015-07-30 10:10:00,29.8,29.85,29.8,29.82,54995.0,25.5849,25.6278,25.5849,25.602,54995.0
2015-07-30 10:20:00,29.83,29.88,29.83,29.88,24740.0,25.6106,25.6535,25.6106,25.6535,24740.0
2015-07-30 10:30:00,29.9,29.91,29.84,29.85,75575.0,25.6707,25.6793,25.6192,25.6278,75575.0
2015-07-30 10:40:00,29.84,29.88,29.83,29.86,16255.0,25.6192,25.6535,25.6106,25.6364,16255.0
2015-07-30 10:50:00,29.86,29.87,29.8,29.8,91795.0,25.6364,25.645,25.5849,25.5849,91795.0
2015-07-30 11:00:00,29.8,29.82,29.79,29.81,100740.0,25.5849,25.602,25.5763,25.5934,100740.0
2015-07-30 11:10:00,29.82,29.88,29.82,29.86,42330.0,25.602,25.6535,25.602,25.6364,42330.0
2015-07-30 11:20:00,29.87,29.92,29.87,29.89,130170.0,25.645,25.6879,25.645,25.6621,130170.0
2015-07-30 11:30:00,29.9,29.93,29.9,29.92,51280.0,25.6707,25.6965,25.6707,25.6879,51280.0
2015-07-30 11:40:00,29.92,29.96,29.92,29.94,52690.0,25.6879,25.7222,25.6879,25.7051,52690.0
2015-07-30 11:50:00,29.95,29.95,29.92,29.94,60385.0,25.7136,25.7136,25.6879,25.7051,60385.0
2015-07-30 12:00:00,29.95,29.95,29.93,29.94,42730.0,25.7136,25.7136,25.6965,25.7051,42730.0
2015-07-30 12:10:00,29.93,29.95,29.92,29.94,29900.0,25.6965,25.7136,25.6879,25.7051,29900.0
2015-07-30 12:20:00,29.94,29.94,29.93,29.94,13045.0,25.7051,25.7051,25.6965,25.7051,13045.0
2015-07-30 12:30:00,29.93,29.94,29.91,29.93,129650.0,25.6965,25.7051,25.6793,25.6965,129650.0
2015-07-30 12:40:00,29.92,29.94,29.92,29.94,29360.0,25.6879,25.7051,25.6879,25.7051,29360.0
2015-07-30 12:50:00,29.94,29.95,29.94,29.95,19835.0,25.7051,25.7136,25.7051,25.7136,19835.0
2015-07-30 13:00:00,29.95,29.96,29.93,29.95,86425.0,25.7136,25.7222,25.6965,25.7136,86425.0
2015-07-30 13:10:00,29.95,29.96,29.94,29.96,32570.0,25.7136,25.7222,25.7051,25.7222,32570.0
2015-07-30 13:20:00,29.96,29.96,29.93,29.95,124005.0,25.7222,25.7222,25.6965,25.7136,124005.0
2015-07-30 13:30:00,29.95,29.96,29.92,29.92,159675.0,25.7136,25.7222,25.6879,25.6879,159675.0
2015-07-30 13:40:00,29.91,29.93,29.91,29.92,85365.0,25.6793,25.6965,25.6793,25.6879,85365.0
2015-07-30 13:50:00,29.93,29.94,29.91,29.93,50585.0,25.6965,25.7051,25.6793,25.6965,50585.0
2015-07-30 14:00:00,29.92,29.95,29.91,29.92,27495.0,25.6879,25.7136,25.6793,25.6879,27495.0
2015-07-30 14:10:00,29.92,29.94,29.92,29.92,48525.0,25.6879,25.7051,25.6879,25.6879,48525.0
2015-07-30 14:20:00,29.92,29.94,29.92,29.93,47595.0,25.6879,25.7051,25.6879,25.6965,47595.0
2015-07-30 14:30:00,29.93,29.94,29.92,29.93,46975.0,25.6965,25.7051,25.6879,25.6965,46975.0
2015-07-30 14:40:00,29.93,29.96,29.93,29.96,91890.0,25.6965,25.7222,25.6965,25.7222,91890.0
2015-07-30 14:50:00,29.96,29.97,29.96,29.97,92160.0,25.7222,25.7308,25.7222,25.7308,92160.0
2015-07-30 15:00:00,29.98,29.99,29.96,29.97,105360.0,25.7394,25.748,25.7222,25.7308,105360.0
2015-07-30 15:10:00,29.97,29.98,29.96,29.97,73720.0,25.7308,25.7394,25.7222,25.7308,73720.0
2015-07-30 15:20:00,29.97,29.99,29.96,29.99,178825.0,25.7308,25.748,25.7222,25.748,178825.0
2015-07-30 15:30:00,29.99,29.99,29.95,29.97,161450.0,25.748,25.748,25.7136,25.7308,161450.0
2015-07-30 15:40:00,29.97,29.98,29.96,29.97,70880.0,25.7308,25.7394,25.7222,25.7308,70880.0
2015-07-30 15:50:00,29.96,29.97,29.95,29.96,158955.0,25.7222,25.7308,25.7136,25.7222,158955.0
2015-07-31 09:30:00,30.01,30.04,29.96,30.0,110800.0,25.7652,25.7909,25.7222,25.7566,110800.0
2015-07-31 09:40:00,29.96,30.04,29.96,30.0,42915.0,25.7222,25.7909,25.7222,25.7566,42915.0
2015-07-31 09:50:00,30.01,30.06,30.01,30.05,53730.0,25.7652,25.8081,25.7652,25.7995,53730.0
2015-07-31 10:00:00,30.04,30.07,30.02,30.06,26115.0,25.7909,25.8167,25.7737,25.8081,26115.0
2015-07-31 10:10:00,30.03,30.05,30.01,30.01,33615.0,25.7823,25.7995,25.7652,25.7652,33615.0
2015-07-31 10:20:00,30.02,30.08,30.02,30.05,66565.0,25.7737,25.8252,25.7737,25.7995,66565.0
2015-07-31 10:30:00,30.05,30.1,30.04,30.09,42185.0,25.7995,25.8424,25.7909,25.8338,42185.0
2015-07-31 10:40:00,30.08,30.14,30.08,30.12,38255.0,25.8252,25.8768,25.8252,25.8596,38255.0
2015-07-31 10:50:00,30.13,30.14,30.13,30.13,26570.0,25.8682,25.8768,25.8682,25.8682,26570.0
2015-07-31 11:00:00,30.13,30.13,30.12,30.12,20960.0,25.8682,25.8682,25.8596,25.8596,20960.0
2015-07-31 11:10:00,30.12,30.12,30.11,30.12,13525.0,25.8596,25.8596,25.851,25.8596,13525.0
2015-07-31 11:20:00,30.13,30.14,30.12,30.14,15650.0,25.8682,25.8768,25.8596,25.8768,15650.0
2015-07-31 11:30:00,30.14,30.16,30.14,30.16,46655.0,25.8768,25.8939,25.8768,25.8939,46655.0
2015-07-31 11:40:00,30.15,30.15,30.14,30.14,35110.0,25.8853,25.8853,25.8768,25.8768,35110.0
2015-07-31 11:50:00,30.14,30.14,30.11,30.12,32865.0,25.8768,25.8768,25.851,25.8596,32865.0
2015-07-31 12:00:00,30.12,30.14,30.12,30.14,166040.0,25.8596,25.8768,25.8596,25.8768,166040.0
2015-07-31 12:10:00,30.14,30.15,30.12,30.12,46645.0,25.8768,25.8853,25.8596,25.8596,46645.0
2015-07-31 12:20:00,30.13,30.14,30.13,30.14,56515.0,25.8682,25.8768,25.8682,25.8768,56515.0
2015-07-31 12:30:00,30.14,30.14,30.1,30.11,85740.0,25.8768,25.8768,25.8424,25.851,85740.0
2015-07-31 12:40:00,30.11,30.12,30.11,30.12,20365.0,25.851,25.8596,25.851,25.8596,20365.0
2015-07-31 12:50:00,30.11,30.12,30.11,30.11,52025.0,25.851,25.8596,25.851,25.851,52025.0
2015-07-31 13:00:00,30.11,30.12,30.1,30.11,36235.0,25.851,25.8596,25.8424,25.851,36235.0
2015-07-31 13:10:00,30.11,30.11,30.09,30.11,106605.0,25.851,25.851,25.8338,25.851,106605.0
2015-07-31 13:20:00,30.11,30.11,30.08,30.08,34275.0,25.851,25.851,25.8252,25.8252,34275.0
2015-07-31 13:30:00,30.09,30.09,30.07,30.08,54825.0,25.8338,25.8338,25.8167,25.8252,54825.0
2015-07-31 13:40:00,30.07,30.07,30.06,30.06,49150.0,25.8167,25.8167,25.8081,25.8081,49150.0
2015-07-31 13:50:00,30.06,30.07,30.06,30.06,99130.0,25.8081,25.8167,25.8081,25.8081,99130.0
2015-07-31 14:00:00,30.06,30.09,30.06,30.09,110925.0,25.8081,25.8338,25.8081,25.8338,110925.0
2015-07-31 14:10:00,30.09,30.09,30.08,30.09,31980.0,25.8338,25.8338,25.8252,25.8338,31980.0
2015-07-31 14:20:00,30.09,30.09,30.06,30.08,92505.0,25.8338,25.8338,25.8081,25.8252,92505.0
2015-07-31 14:30:00,30.07,30.09,30.05,30.07,109145.0,25.8167,25.8338,25.7995,25.8167,109145.0
2015-07-31 14:40:00,30.06,30.08,30.04,30.07,135525.0,25.8081,25.8252,25.7909,25.8167,135525.0
2015-07-31 14:50:00,30.07,30.08,30.06,30.07,58160.0,25.8167,25.8252,25.8081,25.8167,58160.0
2015-07-31 15:00:00,30.07,30.08,30.04,30.04,92630.0,25.8167,25.8252,25.7909,25.7909,92630.0
2015-07-31 15:10:00,30.04,30.05,30.02,30.03,149100.0,25.7909,25.7995,25.7737,25.7823,149100.0
2015-07-31 15:20:00,30.03,30.03,29.99,29.99,200895.0,25.7823,25.7823,25.748,25.748,200895.0
2015-07-31 15:30:00,30.0,30.02,30.0,30.02,208305.0,25.7566,25.7737,25.7566,25.7737,208305.0
2015-07-31 15:40:00,30.01,30.03,30.0,30.01,173390.0,25.7652,25.7823,25.7566,25.7652,173390.0
2015-07-31 15:50:00,30.0,30.02,29.99,30.01,558360.0,25.7566,25.7737,25.748,25.7652,558360.0
2015-08-03 09:30:00,30.06,30.06,29.91,29.92,148700.0,25.8081,25.8081,25.6793,25.6879,148700.0
2015-08-03 09:40:00,29.92,29.93,29.86,29.93,68880.0,25.6879,25.6965,25.6364,25.6965,68880.0
2015-08-03 09:50:00,29.93,29.99,29.93,29.97,118460.0,25.6965,25.748,25.6965,25.7308,118460.0
2015-08-03 10:00:00,29.98,30.0,29.96,29.98,59710.0,25.7394,25.7566,25.7222,25.7394,59710.0
2015-08-03 10:10:00,29.97,30.0,29.96,29.96,33875.0,25.7308,25.7566,25.7222,25.7222,33875.0
2015-08-03 10:20:00,29.95,29.95,29.89,29.92,50385.0,25.7136,25.7136,25.6621,25.6879,50385.0
2015-08-03 10:30:00,29.92,29.93,29.89,29.92,58425.0,25.6879,25.6965,25.6621,25.6879,58425.0
2015-08-03 10:40:00,29.91,29.98,29.89,29.97,118890.0,25.6793,25.7394,25.6621,25.7308,118890.0
2015-08-03 10:50:00,29.97,29.98,29.95,29.96,160110.0,25.7308,25.7394,25.7136,25.7222,160110.0
2015-08-03 11:00:00,29.96,29.97,29.94,29.95,34285.0,25.7222,25.7308,25.7051,25.7136,34285.0
2015-08-03 11:10:00,29.94,29.99,29.94,29.98,35265.0,25.7051,25.748,25.7051,25.7394,35265.0
2015-08-03 11:20:00,29.98,29.99,29.97,29.97,51565.0,25.7394,25.748,25.7308,25.7308,51565.0
2015-08-03 11:30:00,29.98,30.0,29.97,29.97,76525.0,25.7394,25.7566,25.7308,25.7308,76525.0
2015-08-03 11:40:00,29.97,29.99,29.97,29.97,43220.0,25.7308,25.748,25.7308,25.7308,43220.0
2015-08-03 11:50:00,29.96,29.97,29.94,29.94,61665.0,25.7222,25.7308,25.7051,25.7051,61665.0
2015-08-03 12:00:00,29.96,29.96,29.94,29.95,111185.0,25.7222,25.7222,25.7051,25.7136,111185.0
2015-08-03 12:10:00,29.95,29.96,29.94,29.94,64075.0,25.7136,25.7222,25.7051,25.7051,64075.0
2015-08-03 12:20:00,29.93,29.94,29.92,29.93,174590.0,25.6965,25.7051,25.6879,25.6965,174590.0
2015-08-03 12:30:00,29.92,29.92,29.86,29.87,113370.0,25.6879,25.6879,25.6364,25.645,113370.0
2015-08-03 12:40:00,29.87,29.87,29.81,29.81,113885.0,25.645,25.645,25.5934,25.5934,113885.0
2015-08-03 12:50:00,29.81,29.82,29.79,29.81,93715.0,25.5934,25.602,25.5763,25.5934,93715.0
2015-08-03 13:00:00,29.8,29.8,29.77,29.77,133950.0,25.5849,25.5849,25.5591,25.5591,133950.0
2015-08-03 13:10:00,29.76,29.78,29.76,29.77,46670.0,25.5505,25.5677,25.5505,25.5591,46670.0
2015-08-03 13:20:00,29.78,29.83,29.78,29.83,111325.0,25.5677,25.6106,25.5677,25.6106,111325.0
2015-08-03 13:30:00,29.82,29.84,29.81,29.82,78325.0,25.602,25.6192,25.5934,25.602,78325.0
2015-08-03 13:40:00,29.82,29.86,29.82,29.86,87985.0,25.602,25.6364,25.602,25.6364,87985.0
2015-08-03 13:50:00,29.87,29.87,29.84,29.84,40840.0,25.645,25.645,25.6192,25.6192,40840.0
2015-08-03 14:00:00,29.84,29.86,29.83,29.84,33975.0,25.6192,25.6364,25.6106,25.6192,33975.0
2015-08-03 14:10:00,29.84,29.85,29.82,29.83,29995.0,25.6192,25.6278,25.602,25.6106,29995.0
2015-08-03 14:20:00,29.82,29.83,29.8,29.83,28615.0,25.602,25.6106,25.5849,25.6106,28615.0
2015-08-03 14:30:00,29.82,29.85,29.81,29.85,83325.0,25.602,25.6278,25.5934,25.6278,83325.0
2015-08-03 14:40:00,29.86,29.86,29.83,29.84,46850.0,25.6364,25.6364,25.6106,25.6192,46850.0
2015-08-03 14:50:00,29.84,29.84,29.82,29.83,43460.0,25.6192,25.6192,25.602,25.6106,43460.0
2015-08-03 15:00:00,29.84,29.85,29.82,29.85,69165.0,25.6192,25.6278,25.602,25.6278,69165.0
2015-08-03 15:10:00,29.84,29.84,29.83,29.84,41040.0,25.6192,25.6192,25.6106,25.6192,41040.0
2015-08-03 15:20:00,29.84,29.86,29.83,29.85,25955.0,25.6192,25.6364,25.6106,25.6278,25955.0
2015-08-03 15:30:00,29.85,29.89,29.84,29.89,270120.0,25.6278,25.6621,25.6192,25.6621,270120.0
2015-08-03 15:40:00,29.9,29.92,29.89,29.9,58520.0,25.6707,25.6879,25.6621,25.6707,58520.0
2015-08-03 15:50:00,29.9,29.92,29.89,29.91,431295.0,25.6707,25.6879,25.6621,25.6793,431295.0
2015-08-04 09:30:00,29.93,30.0,29.9,29.95,160015.0,25.6965,25.7566,25.6707,25.7136,160015.0
2015-08-04 09:40:00,29.95,30.06,29.95,30.05,92660.0,25.7136,25.8081,25.7136,25.7995,92660.0
2015-08-04 09:50:00,30.06,30.07,30.02,30.02,33910.0,25.8081,25.8167,25.7737,25.7737,33910.0
2015-08-04 10:00:00,30.03,30.06,30.01,30.05,56230.0,25.7823,25.8081,25.7652,25.7995,56230.0
2015-08-04 10:10:00,30.05,30.08,30.02,30.04,95855.0,25.7995,25.8252,25.7737,25.7909,95855.0
2015-08-04 10:20:00,30.04,30.07,30.03,30.06,94225.0,25.7909,25.8167,25.7823,25.8081,94225.0
2015-08-04 10:30:00,30.06,30.07,30.05,30.05,62325.0,25.8081,25.8167,25.7995,25.7995,62325.0
2015-08-04 10:40:00,30.06,30.09,30.04,30.06,75190.0,25.8081,25.8338,25.7909,25.8081,75190.0
2015-08-04 10:50:00,30.07,30.07,30.01,30.02,103075.0,25.8167,25.8167,25.7652,25.7737,103075.0
2015-08-04 11:00:00,30.03,30.06,30.03,30.03,46430.0,25.7823,25.8081,25.7823,25.7823,46430.0
2015-08-04 11:10:00,30.03,30.05,30.03,30.04,63340.0,25.7823,25.7995,25.7823,25.7909,63340.0
2015-08-04 11:20:00,30.03,30.04,30.01,30.03,48250.0,25.7823,25.7909,25.7652,25.7823,48250.0
2015-08-04 11:30:00,30.02,30.03,30.01,30.02,51955.0,25.7737,25.7823,25.7652,25.7737,51955.0
2015-08-04 11:40:00,30.02,30.03,30.0,30.0,61315.0,25.7737,25.7823,25.7566,25.7566,61315.0
2015-08-04 11:50:00,30.01,30.01,29.99,30.0,31380.0,25.7652,25.7652,25.748,25.7566,31380.0
2015-08-04 12:00:00,30.0,30.03,30.0,30.03,68130.0,25.7566,25.7823,25.7566,25.7823,68130.0
2015-08-04 12:10:00,30.03,30.04,30.01,30.02,47725.0,25.7823,25.7909,25.7652,25.7737,47725.0
2015-08-04 12:20:00,30.02,30.02,29.98,29.99,54700.0,25.7737,25.7737,25.7394,25.748,54700.0
2015-08-04 12:30:00,29.98,30.0,29.98,29.99,35660.0,25.7394,25.7566,25.7394,25.748,35660.0
2015-08-04 12:40:00,29.99,29.99,29.94,29.95,23280.0,25.748,25.748,25.7051,25.7136,23280.0
2015-08-04 12:50:00,29.95,29.95,29.92,29.93,45905.0,25.7136,25.7136,25.6879,25.6965,45905.0
2015-08-04 13:00:00,29.92,29.92,29.91,29.92,37980.0,25.6879,25.6879,25.6793,25.6879,37980.0
2015-08-04 13:10:00,29.92,29.94,29.91,29.93,109440.0,25.6879,25.7051,25.6793,25.6965,109440.0
2015-08-04 13:20:00,29.94,29.95,29.93,29.93,25400.0,25.7051,25.7136,25.6965,25.6965,25400.0
2015-08-04 13:30:00,29.94,29.97,29.94,29.94,29785.0,25.7051,25.7308,25.7051,25.7051,29785.0
2015-08-04 13:40:00,29.94,29.94,29.88,29.88,58645.0,25.7051,25.7051,25.6535,25.6535,58645.0
2015-08-04 13:50:00,29.89,29.89,29.87,29.88,43460.0,25.6621,25.6621,25.645,25.6535,43460.0
2015-08-04 14:00:00,29.87,29.88,29.84,29.84,61165.0,25.645,25.6535,25.6192,25.6192,61165.0
2015-08-04 14:10:00,29.84,29.84,29.82,29.84,58090.0,25.6192,25.6192,25.602,25.6192,58090.0
2015-08-04 14:20:00,29.84,29.85,29.83,29.85,85340.0,25.6192,25.6278,25.6106,25.6278,85340.0
2015-08-04 14:30:00,29.86,29.89,29.85,29.89,429025.0,25.6364,25.6621,25.6278,25.6621,429025.0
2015-08-04 14:40:00,29.89,29.91,29.88,29.91,168450.0,25.6621,25.6793,25.6535,25.6793,168450.0
2015-08-04 14:50:00,29.91,29.91,29.89,29.9,57230.0,25.6793,25.6793,25.6621,25.6707,57230.0
2015-08-04 15:00:00,29.9,29.91,29.89,29.9,84920.0,25.6707,25.6793,25.6621,25.6707,84920.0
2015-08-04 15:10:00,29.9,29.9,29.88,29.89,52345.0,25.6707,25.6707,25.6535,25.6621,52345.0
2015-08-04 15:20:00,29.89,29.9,29.88,29.89,117005.0,25.6621,25.6707,25.6535,25.6621,117005.0
2015-08-04 15:30:00,29.89,29.91,29.88,29.88,120655.0,25.6621,25.6793,25.6535,25.6535,120655.0
2015-08-04 15:40:00,29.88,29.89,29.87,29.87,102495.0,25.6535,25.6621,25.645,25.645,102495.0
2015-08-04 15:50:00,29.87,29.9,29.85,29.89,177715.0,25.645,25.6707,25.6278,25.6621,177715.0
2015-08-05 09:30:00,30.03,30.14,30.02,30.12,154930.0,25.7823,25.8768,25.7737,25.8596,154930.0
2015-08-05 09:40:00,30.13,30.18,30.13,30.18,118390.0,25.8682,25.9111,25.8682,25.9111,118390.0
2015-08-05 09:50:00,30.19,30.19,30.14,30.16,80960.0,25.9197,25.9197,25.8768,25.8939,80960.0
2015-08-05 10:00:00,30.17,30.18,30.13,30.17,98580.0,25.9025,25.9111,25.8682,25.9025,98580.0
2015-08-05 10:10:00,30.18,30.22,30.18,30.21,164835.0,25.9111,25.9454,25.9111,25.9369,164835.0
2015-08-05 10:20:00,30.21,30.23,30.21,30.23,79490.0,25.9369,25.954,25.9369,25.954,79490.0
2015-08-05 10:30:00,30.23,30.26,30.22,30.23,117075.0,25.954,25.9798,25.9454,25.954,117075.0
2015-08-05 10:40:00,30.23,30.24,30.21,30.21,25415.0,25.954,25.9626,25.9369,25.9369,25415.0
2015-08-05 10:50:00,30.21,30.22,30.19,30.2,87830.0,25.9369,25.9454,25.9197,25.9283,87830.0
2015-08-05 11:00:00,30.2,30.21,30.18,30.18,71350.0,25.9283,25.9369,25.9111,25.9111,71350.0
2015-08-05 11:10:00,30.18,30.19,30.17,30.18,42215.0,25.9111,25.9197,25.9025,25.9111,42215.0
2015-08-05 11:20:00,30.18,30.2,30.18,30.19,94360.0,25.9111,25.9283,25.9111,25.9197,94360.0
2015-08-05 11:30:00,30.19,30.19,30.16,30.16,73270.0,25.9197,25.9197,25.8939,25.8939,73270.0
2015-08-05 11:40:00,30.15,30.16,30.15,30.15,8655.0,25.8853,25.8939,25.8853,25.8853,8655.0
2015-08-05 11:50:00,30.15,30.15,30.08,30.08,68580.0,25.8853,25.8853,25.8252,25.8252,68580.0
2015-08-05 12:00:00,30.09,30.12,30.08,30.11,125485.0,25.8338,25.8596,25.8252,25.851,125485.0
2015-08-05 12:10:00,30.1,30.11,30.04,30.04,51970.0,25.8424,25.851,25.7909,25.7909,51970.0
2015-08-05 12:20:00,30.03,30.05,30.0,30.01,37470.0,25.7823,25.7995,25.7566,25.7652,37470.0
2015-08-05 12:30:00,30.0,30.01,29.98,30.01,102100.0,25.7566,25.7652,25.7394,25.7652,102100.0
2015-08-05 12:40:00,30.0,30.02,29.97,30.01,71615.0,25.7566,25.7737,25.7308,25.7652,71615.0
2015-08-05 12:50:00,30.01,30.04,29.99,30.04,40905.0,25.7652,25.7909,25.748,25.7909,40905.0
2015-08-05 13:00:00,30.04,30.04,30.0,30.0,18970.0,25.7909,25.7909,25.7566,25.7566,18970.0
2015-08-05 13:10:00,30.0,30.0,29.96,29.98,76290.0,25.7566,25.7566,25.7222,25.7394,76290.0
2015-08-05 13:20:00,29.97,29.99,29.96,29.99,54895.0,25.7308,25.748,25.7222,25.748,54895.0
2015-08-05 13:30:00,30.0,30.0,29.98,30.0,41175.0,25.7566,25.7566,25.7394,25.7566,41175.0
2015-08-05 13:40:00,30.0,30.03,30.0,30.03,58335.0,25.7566,25.7823,25.7566,25.7823,58335.0
2015-08-05 13:50:00,30.02,30.03,30.0,30.02,17345.0,25.7737,25.7823,25.7566,25.7737,17345.0
2015-08-05 14:00:00,30.01,30.05,30.01,30.04,35065.0,25.7652,25.7995,25.7652,25.7909,35065.0
2015-08-05 14:10:00,30.04,30.05,30.02,30.05,24935.0,25.7909,25.7995,25.7737,25.7995,24935.0
2015-08-05 14:20:00,30.05,30.07,30.05,30.07,41775.0,25.7995,25.8167,25.7995,25.8167,41775.0
2015-08-05 14:30:00,30.07,30.08,30.06,30.07,31645.0,25.8167,25.8252,25.8081,25.8167,31645.0
2015-08-05 14:40:00,30.06,30.07,30.04,30.07,98015.0,25.8081,25.8167,25.7909,25.8167,98015.0
2015-08-05 14:50:00,30.06,30.07,30.03,30.03,51970.0,25.8081,25.8167,25.7823,25.7823,51970.0
2015-08-05 15:00:00,30.04,30.06,30.03,30.06,43035.0,25.7909,25.8081,25.7823,25.8081,43035.0
2015-08-05 15:10:00,30.06,30.09,30.05,30.05,44330.0,25.8081,25.8338,25.7995,25.7995,44330.0
2015-08-05 15:20:00,30.04,30.06,30.04,30.04,42145.0,25.7909,25.8081,25.7909,25.7909,42145.0
2015-08-05 15:30:00,30.04,30.05,30.03,30.03,107140.0,25.7909,25.7995,25.7823,25.7823,107140.0
2015-08-05 15:40:00,30.03,30.05,30.02,30.03,63615.0,25.7823,25.7995,25.7737,25.7823,63615.0
2015-08-05 15:50:00,30.03,30.05,30.02,30.05,674130.0,25.7823,25.7995,25.7737,25.7995,674130.0
2015-08-06 09:30:00,30.08,30.11,29.96,29.97,163350.0,25.8252,25.851,25.7222,25.7308,163350.0
2015-08-06 09:40:00,29.99,30.0,29.96,29.98,24380.0,25.748,25.7566,25.7222,25.7394,24380.0
2015-08-06 09:50:00,29.98,29.98,29.92,29.93,45100.0,25.7394,25.7394,25.6879,25.6965,45100.0
2015-08-06 10:00:00,29.9,29.9,29.88,29.9,39985.0,25.6707,25.6707,25.6535,25.6707,39985.0
2015-08-06 10:10:00,29.89,29.93,29.89,29.9,52755.0,25.6621,25.6965,25.6621,25.6707,52755.0
2015-08-06 10:20:00,29.9,29.9,29.84,29.86,64420.0,25.6707,25.6707,25.6192,25.6364,64420.0
2015-08-06 10:30:00,29.86,29.91,29.84,29.91,44750.0,25.6364,25.6793,25.6192,25.6793,44750.0
2015-08-06 10:40:00,29.91,29.95,29.91,29.94,48610.0,25.6793,25.7136,25.6793,25.7051,48610.0
2015-08-06 10:50:00,29.94,29.94,29.9,29.91,11060.0,25.7051,25.7051,25.6707,25.6793,11060.0
2015-08-06 11:00:00,29.9,29.9,29.86,29.86,33615.0,25.6707,25.6707,25.6364,25.6364,33615.0
2015-08-06 11:10:00,29.84,29.85,29.81,29.83,52030.0,25.6192,25.6278,25.5934,25.6106,52030.0
2015-08-06 11:20:00,29.83,29.84,29.78,29.79,60230.0,25.6106,25.6192,25.5677,25.5763,60230.0
2015-08-06 11:30:00,29.77,29.78,29.74,29.74,88005.0,25.5591,25.5677,25.5333,25.5333,88005.0
2015-08-06 11:40:00,29.73,29.75,29.72,29.74,59910.0,25.5248,25.5419,25.5162,25.5333,59910.0
2015-08-06 11:50:00,29.72,29.73,29.66,29.66,76500.0,25.5162,25.5248,25.4647,25.4647,76500.0
2015-08-06 12:00:00,29.65,29.69,29.65,29.67,28345.0,25.4561,25.4904,25.4561,25.4732,28345.0
2015-08-06 12:10:00,29.67,29.68,29.63,29.64,51465.0,25.4732,25.4818,25.4389,25.4475,51465.0
2015-08-06 12:20:00,29.64,29.67,29.62,29.67,65765.0,25.4475,25.4732,25.4303,25.4732,65765.0
2015-08-06 12:30:00,29.67,29.67,29.61,29.61,33360.0,25.4732,25.4732,25.4217,25.4217,33360.0
2015-08-06 12:40:00,29.62,29.63,29.59,29.62,199905.0,25.4303,25.4389,25.4046,25.4303,199905.0
2015-08-06 12:50:00,29.62,29.63,29.6,29.62,74250.0,25.4303,25.4389,25.4131,25.4303,74250.0
2015-08-06 13:00:00,29.61,29.64,29.6,29.63,47135.0,25.4217,25.4475,25.4131,25.4389,47135.0
2015-08-06 13:10:00,29.64,29.67,29.63,29.65,108160.0,25.4475,25.4732,25.4389,25.4561,108160.0
2015-08-06 13:20:00,29.66,29.72,29.65,29.7,162680.0,25.4647,25.5162,25.4561,25.499,162680.0
2015-08-06 13:30:00,29.71,29.72,29.68,29.68,70475.0,25.5076,25.5162,25.4818,25.4818,70475.0
2015-08-06 13:40:00,29.69,29.72,29.68,29.72,62075.0,25.4904,25.5162,25.4818,25.5162,62075.0
2015-08-06 13:50:00,29.72,29.72,29.7,29.7,16190.0,25.5162,25.5162,25.499,25.499,16190.0
2015-08-06 14:00:00,29.7,29.7,29.68,29.69,183540.0,25.499,25.499,25.4818,25.4904,183540.0
2015-08-06 14:10:00,29.7,29.71,29.68,29.71,277150.0,25.499,25.5076,25.4818,25.5076,277150.0
2015-08-06 14:20:00,29.71,29.78,29.71,29.78,173620.0,25.5076,25.5677,25.5076,25.5677,173620.0
2015-08-06 14:30:00,29.78,29.79,29.75,29.76,165430.0,25.5677,25.5763,25.5419,25.5505,165430.0
2015-08-06 14:40:00,29.77,29.78,29.77,29.78,145275.0,25.5591,25.5677,25.5591,25.5677,145275.0
2015-08-06 14:50:00,29.77,29.78,29.75,29.75,375105.0,25.5591,25.5677,25.5419,25.5419,375105.0
2015-08-06 15:00:00,29.75,29.76,29.75,29.75,133690.0,25.5419,25.5505,25.5419,25.5419,133690.0
2015-08-06 15:10:00,29.75,29.78,29.75,29.77,52260.0,25.5419,25.5677,25.5419,25.5591,52260.0
2015-08-06 15:20:00,29.77,29.78,29.73,29.74,100585.0,25.5591,25.5677,25.5248,25.5333,100585.0
2015-08-06 15:30:00,29.73,29.74,29.72,29.74,295995.0,25.5248,25.5333,25.5162,25.5333,295995.0
2015-08-06 15:40:00,29.75,29.78,29.74,29.77,157300.0,25.5419,25.5677,25.5333,25.5591,157300.0
2015-08-06 15:50:00,29.77,29.78,29.76,29.77,321280.0,25.5591,25.5677,25.5505,25.5591,321280.0
2015-08-07 09:30:00,29.71,29.73,29.66,29.68,159945.0,25.5076,25.5248,25.4647,25.4818,159945.0
2015-08-07 09:40:00,29.69,29.76,29.69,29.73,52825.0,25.4904,25.5505,25.4904,25.5248,52825.0
2015-08-07 09:50:00,29.72,29.78,29.7,29.76,73395.0,25.5162,25.5677,25.499,25.5505,73395.0
2015-08-07 10:00:00,29.75,29.75,29.7,29.74,59125.0,25.5419,25.5419,25.499,25.5333,59125.0
2015-08-07 10:10:00,29.74,29.77,29.73,29.75,38835.0,25.5333,25.5591,25.5248,25.5419,38835.0
2015-08-07 10:20:00,29.74,29.75,29.66,29.68,85440.0,25.5333,25.5419,25.4647,25.4818,85440.0
2015-08-07 10:30:00,29.68,29.73,29.67,29.73,88235.0,25.4818,25.5248,25.4732,25.5248,88235.0
2015-08-07 10:40:00,29.72,29.75,29.71,29.74,88510.0,25.5162,25.5419,25.5076,25.5333,88510.0
2015-08-07 10:50:00,29.75,29.75,29.7,29.71,74090.0,25.5419,25.5419,25.499,25.5076,74090.0
2015-08-07 11:00:00,29.72,29.74,29.69,29.7,53610.0,25.5162,25.5333,25.4904,25.499,53610.0
2015-08-07 11:10:00,29.69,29.7,29.62,29.62,148600.0,25.4904,25.499,25.4303,25.4303,148600.0
2015-08-07 11:20:00,29.62,29.65,29.62,29.64,101710.0,25.4303,25.4561,25.4303,25.4475,101710.0
2015-08-07 11:30:00,29.63,29.64,29.61,29.61,33530.0,25.4389,25.4475,25.4217,25.4217,33530.0
2015-08-07 11:40:00,29.61,29.65,29.61,29.62,62665.0,25.4217,25.4561,25.4217,25.4303,62665.0
2015-08-07 11:50:00,29.63,29.65,29.61,29.64,49960.0,25.4389,25.4561,25.4217,25.4475,49960.0
2015-08-07 12:00:00,29.66,29.68,29.65,29.68,56970.0,25.4647,25.4818,25.4561,25.4818,56970.0
2015-08-07 12:10:00,29.68,29.68,29.67,29.68,27750.0,25.4818,25.4818,25.4732,25.4818,27750.0
2015-08-07 12:20:00,29.68,29.69,29.65,29.68,68115.0,25.4818,25.4904,25.4561,25.4818,68115.0
2015-08-07 12:30:00,29.66,29.66,29.62,29.65,75700.0,25.4647,25.4647,25.4303,25.4561,75700.0
2015-08-07 12:40:00,29.64,29.66,29.64,29.65,38540.0,25.4475,25.4647,25.4475,25.4561,38540.0
2015-08-07 12:50:00,29.65,29.67,29.63,29.65,54035.0,25.4561,25.4732,25.4389,25.4561,54035.0
2015-08-07 13:00:00,29.65,29.65,29.62,29.63,56110.0,25.4561,25.4561,25.4303,25.4389,56110.0
2015-08-07 13:10:00,29.63,29.63,29.59,29.61,91785.0,25.4389,25.4389,25.4046,25.4217,91785.0
2015-08-07 13:20:00,29.61,29.63,29.61,29.63,47960.0,25.4217,25.4389,25.4217,25.4389,47960.0
2015-08-07 13:30:00,29.64,29.66,29.63,29.64,151640.0,25.4475,25.4647,25.4389,25.4475,151640.0
2015-08-07 13:40:00,29.65,29.67,29.64,29.66,123880.0,25.4561,25.4732,25.4475,25.4647,123880.0
2015-08-07 13:50:00,29.65,29.65,29.63,29.64,22420.0,25.4561,25.4561,25.4389,25.4475,22420.0
2015-08-07 14:00:00,29.63,29.64,29.62,29.63,47995.0,25.4389,25.4475,25.4303,25.4389,47995.0
2015-08-07 14:10:00,29.63,29.64,29.61,29.61,93750.0,25.4389,25.4475,25.4217,25.4217,93750.0
2015-08-07 14:20:00,29.6,29.63,29.6,29.63,96225.0,25.4131,25.4389,25.4131,25.4389,96225.0
2015-08-07 14:30:00,29.63,29.66,29.63,29.65,99590.0,25.4389,25.4647,25.4389,25.4561,99590.0
2015-08-07 14:40:00,29.65,29.65,29.63,29.65,68650.0,25.4561,25.4561,25.4389,25.4561,68650.0
2015-08-07 14:50:00,29.66,29.69,29.66,29.67,30630.0,25.4647,25.4904,25.4647,25.4732,30630.0
2015-08-07 15:00:00,29.68,29.68,29.65,29.66,130840.0,25.4818,25.4818,25.4561,25.4647,130840.0
2015-08-07 15:10:00,29.66,29.66,29.63,29.66,82295.0,25.4647,25.4647,25.4389,25.4647,82295.0
2015-08-07 15:20:00,29.66,29.71,29.66,29.7,164005.0,25.4647,25.5076,25.4647,25.499,164005.0
2015-08-07 15:30:00,29.7,29.72,29.68,29.7,154880.0,25.499,25.5162,25.4818,25.499,154880.0
2015-08-07 15:40:00,29.7,29.71,29.68,29.7,99140.0,25.499,25.5076,25.4818,25.499,99140.0
2015-08-07 15:50:00,29.69,29.73,29.69,29.73,241075.0,25.4904,25.5248,25.4904,25.5248,241075.0
2015-08-10 09:30:00,29.89,29.99,29.89,29.97,150745.0,25.6621,25.748,25.6621,25.7308,150745.0
2015-08-10 09:40:00,29.98,30.07,29.98,30.06,119455.0,25.7394,25.8167,25.7394,25.8081,119455.0
2015-08-10 09:50:00,30.07,30.09,30.03,30.03,152290.0,25.8167,25.8338,25.7823,25.7823,152290.0
2015-08-10 10:00:00,30.04,30.06,30.02,30.05,67975.0,25.7909,25.8081,25.7737,25.7995,67975.0
2015-08-10 10:10:00,30.05,30.06,30.03,30.04,34835.0,25.7995,25.8081,25.7823,25.7909,34835.0
2015-08-10 10:20:00,30.04,30.08,30.04,30.06,84420.0,25.7909,25.8252,25.7909,25.8081,84420.0
2015-08-10 10:30:00,30.06,30.07,29.99,29.99,71470.0,25.8081,25.8167,25.748,25.748,71470.0
2015-08-10 10:40:00,29.99,30.05,29.99,30.05,136005.0,25.748,25.7995,25.748,25.7995,136005.0
2015-08-10 10:50:00,30.04,30.04,30.01,30.04,24195.0,25.7909,25.7909,25.7652,25.7909,24195.0
2015-08-10 11:00:00,30.05,30.08,30.04,30.06,32100.0,25.7995,25.8252,25.7909,25.8081,32100.0
2015-08-10 11:10:00,30.08,30.08,30.04,30.06,257285.0,25.8252,25.8252,25.7909,25.8081,257285.0
2015-08-10 11:20:00,30.06,30.07,30.04,30.04,50780.0,25.8081,25.8167,25.7909,25.7909,50780.0
2015-08-10 11:30:00,30.04,30.08,30.04,30.06,25540.0,25.7909,25.8252,25.7909,25.8081,25540.0
2015-08-10 11:40:00,30.05,30.08,30.05,30.08,48310.0,25.7995,25.8252,25.7995,25.8252,48310.0
2015-08-10 11:50:00,30.09,30.1,30.08,30.08,128265.0,25.8338,25.8424,25.8252,25.8252,128265.0
2015-08-10 12:00:00,30.09,30.09,30.08,30.09,53500.0,25.8338,25.8338,25.8252,25.8338,53500.0
2015-08-10 12:10:00,30.09,30.11,30.09,30.11,62400.0,25.8338,25.851,25.8338,25.851,62400.0
2015-08-10 12:20:00,30.12,30.12,30.11,30.11,40435.0,25.8596,25.8596,25.851,25.851,40435.0
2015-08-10 12:30:00,30.11,30.12,30.11,30.12,27015.0,25.851,25.8596,25.851,25.8596,27015.0
2015-08-10 12:40:00,30.12,30.14,30.11,30.14,57475.0,25.8596,25.8768,25.851,25.8768,57475.0
2015-08-10 12:50:00,30.14,30.14,30.12,30.13,39995.0,25.8768,25.8768,25.8596,25.8682,39995.0
2015-08-10 13:00:00,30.13,30.16,30.12,30.15,36490.0,25.8682,25.8939,25.8596,25.8853,36490.0
2015-08-10 13:10:00,30.16,30.16,30.15,30.16,37855.0,25.8939,25.8939,25.8853,25.8939,37855.0
2015-08-10 13:20:00,30.16,30.18,30.16,30.16,49295.0,25.8939,25.9111,25.8939,25.8939,49295.0
2015-08-10 13:30:00,30.16,30.17,30.16,30.17,40475.0,25.8939,25.9025,25.8939,25.9025,40475.0
2015-08-10 13:40:00,30.16,30.17,30.14,30.14,45940.0,25.8939,25.9025,25.8768,25.8768,45940.0
2015-08-10 13:50:00,30.14,30.15,30.14,30.15,33495.0,25.8768,25.8853,25.8768,25.8853,33495.0
2015-08-10 14:00:00,30.16,30.16,30.13,30.14,59705.0,25.8939,25.8939,25.8682,25.8768,59705.0
2015-08-10 14:10:00,30.15,30.17,30.14,30.16,70165.0,25.8853,25.9025,25.8768,25.8939,70165.0
2015-08-10 14:20:00,30.16,30.16,30.14,30.14,107210.0,25.8939,25.8939,25.8768,25.8768,107210.0
2015-08-10 14:30:00,30.14,30.15,30.13,30.14,76045.0,25.8768,25.8853,25.8682,25.8768,76045.0
2015-08-10 14:40:00,30.14,30.15,30.13,30.13,110510.0,25.8768,25.8853,25.8682,25.8682,110510.0
2015-08-10 14:50:00,30.14,30.14,30.12,30.13,49375.0,25.8768,25.8768,25.8596,25.8682,49375.0
2015-08-10 15:00:00,30.13,30.15,30.13,30.15,37660.0,25.8682,25.8853,25.8682,25.8853,37660.0
2015-08-10 15:10:00,30.15,30.16,30.14,30.15,41950.0,25.8853,25.8939,25.8768,25.8853,41950.0
2015-08-10 15:20:00,30.15,30.16,30.14,30.14,32010.0,25.8853,25.8939,25.8768,25.8768,32010.0
2015-08-10 15:30:00,30.15,30.16,30.13,30.14,126205.0,25.8853,25.8939,25.8682,25.8768,126205.0
2015-08-10 15:40:00,30.14,30.16,30.14,30.15,43500.0,25.8768,25.8939,25.8768,25.8853,43500.0
2015-08-10 15:50:00,30.15,30.17,30.15,30.17,249900.0,25.8853,25.9025,25.8853,25.9025,249900.0
2015-08-11 09:30:00,29.92,29.95,29.87,29.93,304935.0,25.6879,25.7136,25.645,25.6965,304935.0
2015-08-11 09:40:00,29.93,29.93,29.86,29.91,78270.0,25.6965,25.6965,25.6364,25.6793,78270.0
2015-08-11 09:50:00,29.91,29.92,29.85,29.88,87720.0,25.6793,25.6879,25.6278,25.6535,87720.0
2015-08-11 10:00:00,29.87,29.92,29.86,29.91,65135.0,25.645,25.6879,25.6364,25.6793,65135.0
2015-08-11 10:10:00,29.91,29.96,29.89,29.96,73180.0,25.6793,25.7222,25.6621,25.7222,73180.0
2015-08-11 10:20:00,29.96,30.0,29.96,29.99,35015.0,25.7222,25.7566,25.7222,25.748,35015.0
2015-08-11 10:30:00,29.98,30.0,29.96,29.98,80625.0,25.7394,25.7566,25.7222,25.7394,80625.0
2015-08-11 10:40:00,29.98,30.03,29.97,30.01,96590.0,25.7394,25.7823,25.7308,25.7652,96590.0
2015-08-11 10:50:00,30.01,30.01,29.97,29.98,76180.0,25.7652,25.7652,25.7308,25.7394,76180.0
2015-08-11 11:00:00,29.97,29.99,29.91,29.92,68210.0,25.7308,25.748,25.6793,25.6879,68210.0
2015-08-11 11:10:00,29.92,29.95,29.92,29.92,43935.0,25.6879,25.7136,25.6879,25.6879,43935.0
2015-08-11 11:20:00,29.92,29.92,29.86,29.88,114235.0,25.6879,25.6879,25.6364,25.6535,114235.0
2015-08-11 11:30:00,29.87,29.91,29.87,29.9,56195.0,25.645,25.6793,25.645,25.6707,56195.0
2015-08-11 11:40:00,29.9,29.91,29.83,29.84,126140.0,25.6707,25.6793,25.6106,25.6192,126140.0
2015-08-11 11:50:00,29.84,29.85,29.83,29.84,91210.0,25.6192,25.6278,25.6106,25.6192,91210.0
2015-08-11 12:00:00,29.84,29.85,29.83,29.85,53530.0,25.6192,25.6278,25.6106,25.6278,53530.0
2015-08-11 12:10:00,29.86,29.89,29.86,29.87,127255.0,25.6364,25.6621,25.6364,25.645,127255.0
2015-08-11 12:20:00,29.87,29.88,29.85,29.87,65610.0,25.645,25.6535,25.6278,25.645,65610.0
2015-08-11 12:30:00,29.87,29.9,29.87,29.88,38825.0,25.645,25.6707,25.645,25.6535,38825.0
2015-08-11 12:40:00,29.87,29.87,29.85,29.85,15625.0,25.645,25.645,25.6278,25.6278,15625.0
2015-08-11 12:50:00,29.86,29.86,29.81,29.81,44740.0,25.6364,25.6364,25.5934,25.5934,44740.0
2015-08-11 13:00:00,29.81,29.83,29.79,29.8,73995.0,25.5934,25.6106,25.5763,25.5849,73995.0
2015-08-11 13:10:00,29.79,29.81,29.79,29.81,54635.0,25.5763,25.5934,25.5763,25.5934,54635.0
2015-08-11 13:20:00,29.81,29.82,29.8,29.82,53150.0,25.5934,25.602,25.5849,25.602,53150.0
2015-08-11 13:30:00,29.82,29.85,29.81,29.84,63810.0,25.602,25.6278,25.5934,25.6192,63810.0
2015-08-11 13:40:00,29.84,29.84,29.81,29.82,43170.0,25.6192,25.6192,25.5934,25.602,43170.0
2015-08-11 13:50:00,29.82,29.82,29.79,29.79,91720.0,25.602,25.602,25.5763,25.5763,91720.0
2015-08-11 14:00:00,29.79,29.81,29.77,29.81,126995.0,25.5763,25.5934,25.5591,25.5934,126995.0
2015-08-11 14:10:00,29.81,29.82,29.77,29.77,57265.0,25.5934,25.602,25.5591,25.5591,57265.0
2015-08-11 14:20:00,29.78,29.84,29.78,29.83,75160.0,25.5677,25.6192,25.5677,25.6106,75160.0
2015-08-11 14:30:00,29.83,29.83,29.8,29.82,70365.0,25.6106,25.6106,25.5849,25.602,70365.0
2015-08-11 14:40:00,29.82,29.82,29.8,29.8,50460.0,25.602,25.602,25.5849,25.5849,50460.0
2015-08-11 14:50:00,29.8,29.84,29.78,29.84,67770.0,25.5849,25.6192,25.5677,25.6192,67770.0
2015-08-11 15:00:00,29.84,29.85,29.82,29.84,54315.0,25.6192,25.6278,25.602,25.6192,54315.0
2015-08-11 15:10:00,29.83,29.87,29.83,29.86,89430.0,25.6106,25.645,25.6106,25.6364,89430.0
2015-08-11 15:20:00,29.86,29.87,29.85,29.87,78420.0,25.6364,25.645,25.6278,25.645,78420.0
2015-08-11 15:30:00,29.87,29.89,29.86,29.89,87765.0,25.645,25.6621,25.6364,25.6621,87765.0
2015-08-11 15:40:00,29.89,29.91,29.87,29.87,225400.0,25.6621,25.6793,25.645,25.645,225400.0
2015-08-11 15:50:00,29.87,29.9,29.87,29.88,199500.0,25.645,25.6707,25.645,25.6535,199500.0
2015-08-12 09:30:00,29.69,29.71,29.6,29.67,182740.0,25.4904,25.5076,25.4131,25.4732,182740.0
2015-08-12 09:40:00,29.67,29.69,29.61,29.61,202865.0,25.4732,25.4904,25.4217,25.4217,202865.0
2015-08-12 09:50:00,29.61,29.62,29.57,29.59,80535.0,25.4217,25.4303,25.3874,25.4046,80535.0
2015-08-12 10:00:00,29.57,29.58,29.48,29.48,172260.0,25.3874,25.396,25.3101,25.3101,172260.0
2015-08-12 10:10:00,29.47,29.48,29.42,29.44,170985.0,25.3015,25.3101,25.2586,25.2758,170985.0
2015-08-12 10:20:00,29.43,29.43,29.35,29.4,190460.0,25.2672,25.2672,25.1985,25.2414,190460.0
2015-08-12 10:30:00,29.4,29.46,29.38,29.45,114965.0,25.2414,25.2929,25.2243,25.2844,114965.0
2015-08-12 10:40:00,29.45,29.45,29.4,29.41,75685.0,25.2844,25.2844,25.2414,25.25,75685.0
2015-08-12 10:50:00,29.41,29.41,29.36,29.39,81605.0,25.25,25.25,25.2071,25.2328,81605.0
2015-08-12 11:00:00,29.39,29.47,29.39,29.46,91235.0,25.2328,25.3015,25.2328,25.2929,91235.0
2015-08-12 11:10:00,29.46,29.48,29.44,29.46,84935.0,25.2929,25.3101,25.2758,25.2929,84935.0
2015-08-12 11:20:00,29.46,29.48,29.45,29.48,62125.0,25.2929,25.3101,25.2844,25.3101,62125.0
2015-08-12 11:30:00,29.46,29.48,29.45,29.46,85255.0,25.2929,25.3101,25.2844,25.2929,85255.0
2015-08-12 11:40:00,29.46,29.47,29.43,29.45,58920.0,25.2929,25.3015,25.2672,25.2844,58920.0
2015-08-12 11:50:00,29.45,29.45,29.41,29.42,130605.0,25.2844,25.2844,25.25,25.2586,130605.0
2015-08-12 12:00:00,29.43,29.43,29.39,29.41,189745.0,25.2672,25.2672,25.2328,25.25,189745.0
2015-08-12 12:10:00,29.42,29.45,29.42,29.45,159255.0,25.2586,25.2844,25.2586,25.2844,159255.0
2015-08-12 12:20:00,29.45,29.5,29.43,29.49,238615.0,25.2844,25.3273,25.2672,25.3187,238615.0
2015-08-12 12:30:00,29.49,29.55,29.48,29.55,40850.0,25.3187,25.3702,25.3101,25.3702,40850.0
2015-08-12 12:40:00,29.55,29.57,29.53,29.54,53440.0,25.3702,25.3874,25.353,25.3616,53440.0
2015-08-12 12:50:00,29.53,29.55,29.52,29.53,23015.0,25.353,25.3702,25.3445,25.353,23015.0
2015-08-12 13:00:00,29.54,29.58,29.52,29.56,50540.0,25.3616,25.396,25.3445,25.3788,50540.0
2015-08-12 13:10:00,29.56,29.61,29.56,29.61,99335.0,25.3788,25.4217,25.3788,25.4217,99335.0
2015-08-12 13:20:00,29.61,29.63,29.61,29.62,56850.0,25.4217,25.4389,25.4217,25.4303,56850.0
2015-08-12 13:30:00,29.61,29.62,29.59,29.61,54965.0,25.4217,25.4303,25.4046,25.4217,54965.0
2015-08-12 13:40:00,29.62,29.68,29.62,29.68,84530.0,25.4303,25.4818,25.4303,25.4818,84530.0
2015-08-12 13:50:00,29.67,29.71,29.65,29.7,74565.0,25.4732,25.5076,25.4561,25.499,74565.0
2015-08-12 14:00:00,29.7,29.7,29.65,29.67,63910.0,25.499,25.499,25.4561,25.4732,63910.0
2015-08-12 14:10:00,29.68,29.71,29.68,29.69,75115.0,25.4818,25.5076,25.4818,25.4904,75115.0
2015-08-12 14:20:00,29.68,29.69,29.63,29.63,93075.0,25.4818,25.4904,25.4389,25.4389,93075.0
2015-08-12 14:30:00,29.63,29.69,29.61,29.69,75310.0,25.4389,25.4904,25.4217,25.4904,75310.0
2015-08-12 14:40:00,29.68,29.75,29.68,29.74,64860.0,25.4818,25.5419,25.4818,25.5333,64860.0
2015-08-12 14:50:00,29.74,29.77,29.74,29.77,84320.0,25.5333,25.5591,25.5333,25.5591,84320.0
2015-08-12 15:00:00,29.78,29.79,29.76,29.79,47030.0,25.5677,25.5763,25.5505,25.5763,47030.0
2015-08-12 15:10:00,29.79,29.79,29.75,29.77,151070.0,25.5763,25.5763,25.5419,25.5591,151070.0
2015-08-12 15:20:00,29.77,29.83,29.77,29.83,110510.0,25.5591,25.6106,25.5591,25.6106,110510.0
2015-08-12 15:30:00,29.83,29.85,29.81,29.83,220460.0,25.6106,25.6278,25.5934,25.6106,220460.0
2015-08-12 15:40:00,29.82,29.83,29.81,29.81,171960.0,25.602,25.6106,25.5934,25.5934,171960.0
2015-08-12 15:50:00,29.81,29.82,29.79,29.81,282330.0,25.5934,25.602,25.5763,25.5934,282330.0
2015-08-13 09:30:00,29.81,29.84,29.74,29.74,112865.0,25.5934,25.6192,25.5333,25.5333,112865.0
2015-08-13 09:40:00,29.73,29.77,29.71,29.71,65005.0,25.5248,25.5591,25.5076,25.5076,65005.0
2015-08-13 09:50:00,29.72,29.76,29.7,29.76,43400.0,25.5162,25.5505,25.499,25.5505,43400.0
2015-08-13 10:00:00,29.75,29.76,29.7,29.76,66370.0,25.5419,25.5505,25.499,25.5505,66370.0
2015-08-13 10:10:00,29.77,29.77,29.72,29.73,36900.0,25.5591,25.5591,25.5162,25.5248,36900.0
2015-08-13 10:20:00,29.73,29.8,29.72,29.79,43975.0,25.5248,25.5849,25.5162,25.5763,43975.0
2015-08-13 10:30:00,29.78,29.85,29.76,29.85,72770.0,25.5677,25.6278,25.5505,25.6278,72770.0
2015-08-13 10:40:00,29.86,29.87,29.8,29.8,102875.0,25.6364,25.645,25.5849,25.5849,102875.0
2015-08-13 10:50:00,29.81,29.85,29.8,29.82,82905.0,25.5934,25.6278,25.5849,25.602,82905.0
2015-08-13 11:00:00,29.82,29.84,29.76,29.76,60715.0,25.602,25.6192,25.5505,25.5505,60715.0
2015-08-13 11:10:00,29.76,29.82,29.76,29.82,59605.0,25.5505,25.602,25.5505,25.602,59605.0
2015-08-13 11:20:00,29.82,29.82,29.77,29.77,49245.0,25.602,25.602,25.5591,25.5591,49245.0
2015-08-13 11:30:00,29.79,29.8,29.77,29.78,33955.0,25.5763,25.5849,25.5591,25.5677,33955.0
2015-08-13 11:40:00,29.78,29.83,29.78,29.83,49755.0,25.5677,25.6106,25.5677,25.6106,49755.0
2015-08-13 11:50:00,29.82,29.83,29.79,29.81,83975.0,25.602,25.6106,25.5763,25.5934,83975.0
2015-08-13 12:00:00,29.82,29.88,29.82,29.86,48285.0,25.602,25.6535,25.602,25.6364,48285.0
2015-08-13 12:10:00,29.86,29.88,29.85,29.86,82500.0,25.6364,25.6535,25.6278,25.6364,82500.0
2015-08-13 12:20:00,29.86,29.9,29.85,29.89,82820.0,25.6364,25.6707,25.6278,25.6621,82820.0
2015-08-13 12:30:00,29.89,29.91,29.88,29.9,58315.0,25.6621,25.6793,25.6535,25.6707,58315.0
2015-08-13 12:40:00,29.89,29.89,29.86,29.88,62830.0,25.6621,25.6621,25.6364,25.6535,62830.0
2015-08-13 12:50:00,29.9,29.91,29.88,29.88,130085.0,25.6707,25.6793,25.6535,25.6535,130085.0
2015-08-13 13:00:00,29.88,29.92,29.88,29.91,215315.0,25.6535,25.6879,25.6535,25.6793,215315.0
2015-08-13 13:10:00,29.91,29.91,29.88,29.89,50735.0,25.6793,25.6793,25.6535,25.6621,50735.0
2015-08-13 13:20:00,29.89,29.91,29.89,29.91,40620.0,25.6621,25.6793,25.6621,25.6793,40620.0
2015-08-13 13:30:00,29.91,29.92,29.89,29.9,50660.0,25.6793,25.6879,25.6621,25.6707,50660.0
2015-08-13 13:40:00,29.9,29.9,29.88,29.88,61520.0,25.6707,25.6707,25.6535,25.6535,61520.0
2015-08-13 13:50:00,29.88,29.88,29.85,29.87,56375.0,25.6535,25.6535,25.6278,25.645,56375.0
2015-08-13 14:00:00,29.87,29.9,29.86,29.9,66350.0,25.645,25.6707,25.6364,25.6707,66350.0
2015-08-13 14:10:00,29.9,29.91,29.9,29.9,62680.0,25.6707,25.6793,25.6707,25.6707,62680.0
2015-08-13 14:20:00,29.9,29.92,29.89,29.91,27775.0,25.6707,25.6879,25.6621,25.6793,27775.0
2015-08-13 14:30:00,29.91,29.92,29.91,29.91,25765.0,25.6793,25.6879,25.6793,25.6793,25765.0
2015-08-13 14:40:00,29.92,29.92,29.9,29.92,50485.0,25.6879,25.6879,25.6707,25.6879,50485.0
2015-08-13 14:50:00,29.93,29.93,29.91,29.92,126940.0,25.6965,25.6965,25.6793,25.6879,126940.0
2015-08-13 15:00:00,29.91,29.92,29.88,29.88,98245.0,25.6793,25.6879,25.6535,25.6535,98245.0
2015-08-13 15:10:00,29.88,29.9,29.87,29.88,51910.0,25.6535,25.6707,25.645,25.6535,51910.0
2015-08-13 15:20:00,29.89,29.89,29.85,29.85,58535.0,25.6621,25.6621,25.6278,25.6278,58535.0
2015-08-13 15:30:00,29.85,29.85,29.79,29.81,72900.0,25.6278,25.6278,25.5763,25.5934,72900.0
2015-08-13 15:40:00,29.82,29.82,29.78,29.8,97025.0,25.602,25.602,25.5677,25.5849,97025.0
2015-08-13 15:50:00,29.81,29.82,29.79,29.81,145990.0,25.5934,25.602,25.5763,25.5934,145990.0
2015-08-14 09:30:00,29.8,29.85,29.76,29.82,271535.0,25.5849,25.6278,25.5505,25.602,271535.0
2015-08-14 09:40:00,29.81,29.84,29.77,29.82,176220.0,25.5934,25.6192,25.5591,25.602,176220.0
2015-08-14 09:50:00,29.84,29.89,29.83,29.87,146065.0,25.6192,25.6621,25.6106,25.645,146065.0
2015-08-14 10:00:00,29.87,29.88,29.84,29.85,265200.0,25.645,25.6535,25.6192,25.6278,265200.0
2015-08-14 10:10:00,29.86,29.87,29.83,29.87,103665.0,25.6364,25.645,25.6106,25.645,103665.0
2015-08-14 10:20:00,29.87,29.88,29.85,29.85,89950.0,25.645,25.6535,25.6278,25.6278,89950.0
2015-08-14 10:30:00,29.86,29.88,29.85,29.87,131230.0,25.6364,25.6535,25.6278,25.645,131230.0
2015-08-14 10:40:00,29.87,29.88,29.82,29.82,106475.0,25.645,25.6535,25.602,25.602,106475.0
2015-08-14 10:50:00,29.82,29.84,29.82,29.82,64710.0,25.602,25.6192,25.602,25.602,64710.0
2015-08-14 11:00:00,29.81,29.82,29.77,29.77,467110.0,25.5934,25.602,25.5591,25.5591,467110.0
2015-08-14 11:10:00,29.77,29.79,29.75,29.78,112205.0,25.5591,25.5763,25.5419,25.5677,112205.0
2015-08-14 11:20:00,29.77,29.82,29.77,29.82,54485.0,25.5591,25.602,25.5591,25.602,54485.0
2015-08-14 11:30:00,29.81,29.85,29.8,29.85,37975.0,25.5934,25.6278,25.5849,25.6278,37975.0
2015-08-14 11:40:00,29.85,29.89,29.85,29.87,66155.0,25.6278,25.6621,25.6278,25.645,66155.0
2015-08-14 11:50:00,29.87,29.88,29.86,29.87,150335.0,25.645,25.6535,25.6364,25.645,150335.0
2015-08-14 12:00:00,29.87,29.89,29.86,29.88,129290.0,25.645,25.6621,25.6364,25.6535,129290.0
2015-08-14 12:10:00,29.88,29.88,29.86,29.88,98595.0,25.6535,25.6535,25.6364,25.6535,98595.0
2015-08-14 12:20:00,29.88,29.88,29.86,29.88,98380.0,25.6535,25.6535,25.6364,25.6535,98380.0
2015-08-14 12:30:00,29.88,29.89,29.88,29.88,93905.0,25.6535,25.6621,25.6535,25.6535,93905.0
2015-08-14 12:40:00,29.87,29.88,29.84,29.85,99935.0,25.645,25.6535,25.6192,25.6278,99935.0
2015-08-14 12:50:00,29.83,29.87,29.83,29.87,28435.0,25.6106,25.645,25.6106,25.645,28435.0
2015-08-14 13:00:00,29.87,29.88,29.86,29.88,54015.0,25.645,25.6535,25.6364,25.6535,54015.0
2015-08-14 13:10:00,29.88,29.94,29.87,29.94,70205.0,25.6535,25.7051,25.645,25.7051,70205.0
2015-08-14 13:20:00,29.94,29.94,29.93,29.94,114340.0,25.7051,25.7051,25.6965,25.7051,114340.0
2015-08-14 13:30:00,29.94,29.95,29.93,29.93,46015.0,25.7051,25.7136,25.6965,25.6965,46015.0
2015-08-14 13:40:00,29.93,29.95,29.91,29.92,81875.0,25.6965,25.7136,25.6793,25.6879,81875.0
2015-08-14 13:50:00,29.92,29.94,29.92,29.94,215675.0,25.6879,25.7051,25.6879,25.7051,215675.0
2015-08-14 14:00:00,29.94,29.95,29.93,29.93,49570.0,25.7051,25.7136,25.6965,25.6965,49570.0
2015-08-14 14:10:00,29.94,29.96,29.94,29.95,107600.0,25.7051,25.7222,25.7051,25.7136,107600.0
2015-08-14 14:20:00,29.95,29.97,29.95,29.96,123475.0,25.7136,25.7308,25.7136,25.7222,123475.0
2015-08-14 14:30:00,29.96,29.98,29.96,29.98,72600.0,25.7222,25.7394,25.7222,25.7394,72600.0
2015-08-14 14:40:00,29.98,29.99,29.97,29.97,53680.0,25.7394,25.748,25.7308,25.7308,53680.0
2015-08-14 14:50:00,29.97,29.98,29.96,29.97,67450.0,25.7308,25.7394,25.7222,25.7308,67450.0
2015-08-14 15:00:00,29.97,30.01,29.97,30.0,98325.0,25.7308,25.7652,25.7308,25.7566,98325.0
2015-08-14 15:10:00,30.0,30.01,30.0,30.0,79695.0,25.7566,25.7652,25.7566,25.7566,79695.0
2015-08-14 15:20:00,30.0,30.01,30.0,30.01,113150.0,25.7566,25.7652,25.7566,25.7652,113150.0
2015-08-14 15:30:00,30.01,30.01,30.0,30.0,71290.0,25.7652,25.7652,25.7566,25.7566,71290.0
2015-08-14 15:40:00,30.0,30.03,29.99,30.02,75710.0,25.7566,25.7823,25.748,25.7737,75710.0
2015-08-14 15:50:00,30.02,30.02,30.0,30.0,200320.0,25.7737,25.7737,25.7566,25.7566,200320.0
2015-08-17 09:30:00,29.91,29.93,29.82,29.87,415575.0,25.6793,25.6965,25.602,25.645,415575.0
2015-08-17 09:40:00,29.87,29.89,29.82,29.85,58115.0,25.645,25.6621,25.602,25.6278,58115.0
2015-08-17 09:50:00,29.83,29.87,29.83,29.86,69605.0,25.6106,25.645,25.6106,25.6364,69605.0
2015-08-17 10:00:00,29.85,29.88,29.83,29.88,38065.0,25.6278,25.6535,25.6106,25.6535,38065.0
2015-08-17 10:10:00,29.88,30.02,29.87,30.01,58570.0,25.6535,25.7737,25.645,25.7652,58570.0
2015-08-17 10:20:00,30.02,30.03,30.0,30.01,50325.0,25.7737,25.7823,25.7566,25.7652,50325.0
2015-08-17 10:30:00,30.0,30.01,29.97,29.98,48060.0,25.7566,25.7652,25.7308,25.7394,48060.0
2015-08-17 10:40:00,29.98,30.01,29.97,30.01,19200.0,25.7394,25.7652,25.7308,25.7652,19200.0
2015-08-17 10:50:00,30.01,30.08,30.01,30.08,34500.0,25.7652,25.8252,25.7652,25.8252,34500.0
2015-08-17 11:00:00,30.09,30.13,30.09,30.13,55880.0,25.8338,25.8682,25.8338,25.8682,55880.0
2015-08-17 11:10:00,30.13,30.14,30.11,30.11,104225.0,25.8682,25.8768,25.851,25.851,104225.0
2015-08-17 11:20:00,30.12,30.13,30.1,30.12,40665.0,25.8596,25.8682,25.8424,25.8596,40665.0
2015-08-17 11:30:00,30.12,30.12,30.11,30.12,42825.0,25.8596,25.8596,25.851,25.8596,42825.0
2015-08-17 11:40:00,30.12,30.15,30.12,30.14,70695.0,25.8596,25.8853,25.8596,25.8768,70695.0
2015-08-17 11:50:00,30.14,30.14,30.11,30.13,48465.0,25.8768,25.8768,25.851,25.8682,48465.0
2015-08-17 12:00:00,30.14,30.16,30.14,30.16,35795.0,25.8768,25.8939,25.8768,25.8939,35795.0
2015-08-17 12:10:00,30.16,30.17,30.14,30.15,26700.0,25.8939,25.9025,25.8768,25.8853,26700.0
2015-08-17 12:20:00,30.14,30.18,30.14,30.17,30495.0,25.8768,25.9111,25.8768,25.9025,30495.0
2015-08-17 12:30:00,30.16,30.18,30.16,30.18,44800.0,25.8939,25.9111,25.8939,25.9111,44800.0
2015-08-17 12:40:00,30.18,30.2,30.18,30.2,75980.0,25.9111,25.9283,25.9111,25.9283,75980.0
2015-08-17 12:50:00,30.19,30.21,30.18,30.21,37645.0,25.9197,25.9369,25.9111,25.9369,37645.0
2015-08-17 13:00:00,30.21,30.23,30.21,30.21,27075.0,25.9369,25.954,25.9369,25.9369,27075.0
2015-08-17 13:10:00,30.21,30.23,30.21,30.22,48995.0,25.9369,25.954,25.9369,25.9454,48995.0
2015-08-17 13:20:00,30.23,30.26,30.22,30.26,49765.0,25.954,25.9798,25.9454,25.9798,49765.0
2015-08-17 13:30:00,30.26,30.26,30.22,30.22,57460.0,25.9798,25.9798,25.9454,25.9454,57460.0
2015-08-17 13:40:00,30.22,30.22,30.22,30.22,40915.0,25.9454,25.9454,25.9454,25.9454,40915.0
2015-08-17 13:50:00,30.22,30.23,30.21,30.21,64915.0,25.9454,25.954,25.9369,25.9369,64915.0
2015-08-17 14:00:00,30.22,30.23,30.2,30.2,71960.0,25.9454,25.954,25.9283,25.9283,71960.0
2015-08-17 14:10:00,30.2,30.21,30.18,30.2,39180.0,25.9283,25.9369,25.9111,25.9283,39180.0
2015-08-17 14:20:00,30.2,30.21,30.19,30.19,190680.0,25.9283,25.9369,25.9197,25.9197,190680.0
2015-08-17 14:30:00,30.19,30.22,30.19,30.22,86965.0,25.9197,25.9454,25.9197,25.9454,86965.0
2015-08-17 14:40:00,30.22,30.23,30.22,30.22,22550.0,25.9454,25.954,25.9454,25.9454,22550.0
2015-08-17 14:50:00,30.22,30.22,30.2,30.22,57945.0,25.9454,25.9454,25.9283,25.9454,57945.0
2015-08-17 15:00:00,30.23,30.23,30.22,30.23,52785.0,25.954,25.954,25.9454,25.954,52785.0
2015-08-17 15:10:00,30.23,30.24,30.22,30.22,40555.0,25.954,25.9626,25.9454,25.9454,40555.0
2015-08-17 15:20:00,30.22,30.23,30.21,30.23,38890.0,25.9454,25.954,25.9369,25.954,38890.0
2015-08-17 15:30:00,30.23,30.23,30.19,30.19,97300.0,25.954,25.954,25.9197,25.9197,97300.0
2015-08-17 15:40:00,30.2,30.22,30.2,30.21,43470.0,25.9283,25.9454,25.9283,25.9369,43470.0
2015-08-17 15:50:00,30.21,30.28,30.21,30.28,291620.0,25.9369,25.997,25.9369,25.997,291620.0
2015-08-18 09:30:00,30.26,30.26,30.21,30.23,182790.0,25.9798,25.9798,25.9369,25.954,182790.0
2015-08-18 09:40:00,30.24,30.24,30.18,30.21,36890.0,25.9626,25.9626,25.9111,25.9369,36890.0
2015-08-18 09:50:00,30.22,30.23,30.2,30.22,40550.0,25.9454,25.954,25.9283,25.9454,40550.0
2015-08-18 10:00:00,30.21,30.23,30.18,30.21,76855.0,25.9369,25.954,25.9111,25.9369,76855.0
2015-08-18 10:10:00,30.21,30.22,30.19,30.22,25905.0,25.9369,25.9454,25.9197,25.9454,25905.0
2015-08-18 10:20:00,30.24,30.26,30.23,30.23,59670.0,25.9626,25.9798,25.954,25.954,59670.0
2015-08-18 10:30:00,30.24,30.25,30.19,30.21,34615.0,25.9626,25.9712,25.9197,25.9369,34615.0
2015-08-18 10:40:00,30.21,30.23,30.2,30.22,45055.0,25.9369,25.954,25.9283,25.9454,45055.0
2015-08-18 10:50:00,30.21,30.25,30.21,30.24,30135.0,25.9369,25.9712,25.9369,25.9626,30135.0
2015-08-18 11:00:00,30.25,30.25,30.21,30.22,92785.0,25.9712,25.9712,25.9369,25.9454,92785.0
2015-08-18 11:10:00,30.21,30.22,30.2,30.2,60310.0,25.9369,25.9454,25.9283,25.9283,60310.0
2015-08-18 11:20:00,30.2,30.21,30.17,30.17,124690.0,25.9283,25.9369,25.9025,25.9025,124690.0
2015-08-18 11:30:00,30.17,30.18,30.16,30.16,32335.0,25.9025,25.9111,25.8939,25.8939,32335.0
2015-08-18 11:40:00,30.16,30.17,30.15,30.16,26555.0,25.8939,25.9025,25.8853,25.8939,26555.0
2015-08-18 11:50:00,30.15,30.16,30.14,30.16,20150.0,25.8853,25.8939,25.8768,25.8939,20150.0
2015-08-18 12:00:00,30.16,30.16,30.14,30.16,37925.0,25.8939,25.8939,25.8768,25.8939,37925.0
2015-08-18 12:10:00,30.16,30.17,30.14,30.14,36060.0,25.8939,25.9025,25.8768,25.8768,36060.0
2015-08-18 12:20:00,30.14,30.17,30.14,30.17,27830.0,25.8768,25.9025,25.8768,25.9025,27830.0
2015-08-18 12:30:00,30.16,30.16,30.15,30.16,13070.0,25.8939,25.8939,25.8853,25.8939,13070.0
2015-08-18 12:40:00,30.16,30.16,30.14,30.15,54930.0,25.8939,25.8939,25.8768,25.8853,54930.0
2015-08-18 12:50:00,30.14,30.15,30.12,30.12,21315.0,25.8768,25.8853,25.8596,25.8596,21315.0
2015-08-18 13:00:00,30.11,30.11,30.09,30.11,55050.0,25.851,25.851,25.8338,25.851,55050.0
2015-08-18 13:10:00,30.11,30.12,30.1,30.11,27525.0,25.851,25.8596,25.8424,25.851,27525.0
2015-08-18 13:20:00,30.1,30.12,30.1,30.12,21145.0,25.8424,25.8596,25.8424,25.8596,21145.0
2015-08-18 13:30:00,30.12,30.12,30.1,30.11,35875.0,25.8596,25.8596,25.8424,25.851,35875.0
2015-08-18 13:40:00,30.12,30.12,30.1,30.1,45795.0,25.8596,25.8596,25.8424,25.8424,45795.0
2015-08-18 13:50:00,30.1,30.1,30.08,30.1,23695.0,25.8424,25.8424,25.8252,25.8424,23695.0
2015-08-18 14:00:00,30.1,30.11,30.08,30.11,28760.0,25.8424,25.851,25.8252,25.851,28760.0
2015-08-18 14:10:00,30.12,30.14,30.12,30.13,70285.0,25.8596,25.8768,25.8596,25.8682,70285.0
2015-08-18 14:20:00,30.14,30.14,30.13,30.14,19900.0,25.8768,25.8768,25.8682,25.8768,19900.0
2015-08-18 14:30:00,30.14,30.14,30.12,30.13,34930.0,25.8768,25.8768,25.8596,25.8682,34930.0
2015-08-18 14:40:00,30.14,30.14,30.11,30.13,58055.0,25.8768,25.8768,25.851,25.8682,58055.0
2015-08-18 14:50:00,30.12,30.12,30.11,30.12,53105.0,25.8596,25.8596,25.851,25.8596,53105.0
2015-08-18 15:00:00,30.12,30.13,30.11,30.13,53415.0,25.8596,25.8682,25.851,25.8682,53415.0
2015-08-18 15:10:00,30.13,30.14,30.12,30.14,48635.0,25.8682,25.8768,25.8596,25.8768,48635.0
2015-08-18 15:20:00,30.14,30.14,30.12,30.13,28520.0,25.8768,25.8768,25.8596,25.8682,28520.0
2015-08-18 15:30:00,30.13,30.14,30.12,30.14,66675.0,25.8682,25.8768,25.8596,25.8768,66675.0
2015-08-18 15:40:00,30.13,30.14,30.12,30.14,240405.0,25.8682,25.8768,25.8596,25.8768,240405.0
2015-08-18 15:50:00,30.14,30.14,30.1,30.11,194165.0,25.8768,25.8768,25.8424,25.851,194165.0
2015-08-19 09:30:00,29.97,29.97,29.83,29.87,215525.0,25.7308,25.7308,25.6106,25.645,215525.0
2015-08-19 09:40:00,29.88,29.89,29.84,29.84,49250.0,25.6535,25.6621,25.6192,25.6192,49250.0
2015-08-19 09:50:00,29.83,29.89,29.81,29.86,151625.0,25.6106,25.6621,25.5934,25.6364,151625.0
2015-08-19 10:00:00,29.84,29.93,29.83,29.91,82655.0,25.6192,25.6965,25.6106,25.6793,82655.0
2015-08-19 10:10:00,29.92,29.94,29.87,29.89,90180.0,25.6879,25.7051,25.645,25.6621,90180.0
2015-08-19 10:20:00,29.89,29.92,29.88,29.9,28420.0,25.6621,25.6879,25.6535,25.6707,28420.0
2015-08-19 10:30:00,29.9,29.9,29.84,29.85,78865.0,25.6707,25.6707,25.6192,25.6278,78865.0
2015-08-19 10:40:00,29.85,29.85,29.77,29.78,174145.0,25.6278,25.6278,25.5591,25.5677,174145.0
2015-08-19 10:50:00,29.78,29.78,29.73,29.74,68905.0,25.5677,25.5677,25.5248,25.5333,68905.0
2015-08-19 11:00:00,29.75,29.78,29.75,29.75,70950.0,25.5419,25.5677,25.5419,25.5419,70950.0
2015-08-19 11:10:00,29.75,29.77,29.74,29.74,82470.0,25.5419,25.5591,25.5333,25.5333,82470.0
2015-08-19 11:20:00,29.75,29.75,29.7,29.71,77045.0,25.5419,25.5419,25.499,25.5076,77045.0
2015-08-19 11:30:00,29.7,29.72,29.69,29.72,41025.0,25.499,25.5162,25.4904,25.5162,41025.0
2015-08-19 11:40:00,29.72,29.72,29.67,29.67,46755.0,25.5162,25.5162,25.4732,25.4732,46755.0
2015-08-19 11:50:00,29.68,29.71,29.68,29.7,108395.0,25.4818,25.5076,25.4818,25.499,108395.0
2015-08-19 12:00:00,29.69,29.72,29.69,29.72,51865.0,25.4904,25.5162,25.4904,25.5162,51865.0
2015-08-19 12:10:00,29.73,29.74,29.7,29.7,23495.0,25.5248,25.5333,25.499,25.499,23495.0
2015-08-19 12:20:00,29.7,29.72,29.69,29.72,21930.0,25.499,25.5162,25.4904,25.5162,21930.0
2015-08-19 12:30:00,29.72,29.76,29.72,29.76,46000.0,25.5162,25.5505,25.5162,25.5505,46000.0
2015-08-19 12:40:00,29.77,29.79,29.76,29.76,43650.0,25.5591,25.5763,25.5505,25.5505,43650.0
2015-08-19 12:50:00,29.76,29.77,29.74,29.76,57660.0,25.5505,25.5591,25.5333,25.5505,57660.0
2015-08-19 13:00:00,29.77,29.8,29.77,29.79,34675.0,25.5591,25.5849,25.5591,25.5763,34675.0
2015-08-19 13:10:00,29.8,29.83,29.79,29.83,84450.0,25.5849,25.6106,25.5763,25.6106,84450.0
2015-08-19 13:20:00,29.83,29.83,29.78,29.78,68505.0,25.6106,25.6106,25.5677,25.5677,68505.0
2015-08-19 13:30:00,29.78,29.8,29.75,29.78,102635.0,25.5677,25.5849,25.5419,25.5677,102635.0
2015-08-19 13:40:00,29.78,29.87,29.77,29.85,162775.0,25.5677,25.645,25.5591,25.6278,162775.0
2015-08-19 13:50:00,29.84,29.86,29.8,29.81,200960.0,25.6192,25.6364,25.5849,25.5934,200960.0
2015-08-19 14:00:00,29.81,29.97,29.81,29.95,140565.0,25.5934,25.7308,25.5934,25.7136,140565.0
2015-08-19 14:10:00,29.95,30.03,29.95,29.98,263805.0,25.7136,25.7823,25.7136,25.7394,263805.0
2015-08-19 14:20:00,29.98,29.99,29.94,29.95,98360.0,25.7394,25.748,25.7051,25.7136,98360.0
2015-08-19 14:30:00,29.95,29.96,29.92,29.95,140510.0,25.7136,25.7222,25.6879,25.7136,140510.0
2015-08-19 14:40:00,29.94,29.95,29.87,29.91,120720.0,25.7051,25.7136,25.645,25.6793,120720.0
2015-08-19 14:50:00,29.9,29.9,29.82,29.83,144465.0,25.6707,25.6707,25.602,25.6106,144465.0
2015-08-19 15:00:00,29.8,29.83,29.79,29.83,95930.0,25.5849,25.6106,25.5763,25.6106,95930.0
2015-08-19 15:10:00,29.83,29.84,29.8,29.83,85910.0,25.6106,25.6192,25.5849,25.6106,85910.0
2015-08-19 15:20:00,29.82,29.86,29.82,29.85,58045.0,25.602,25.6364,25.602,25.6278,58045.0
2015-08-19 15:30:00,29.86,29.88,29.81,29.81,308510.0,25.6364,25.6535,25.5934,25.5934,308510.0
2015-08-19 15:40:00,29.81,29.87,29.81,29.86,80200.0,25.5934,25.645,25.5934,25.6364,80200.0
2015-08-19 15:50:00,29.86,29.86,29.8,29.8,237780.0,25.6364,25.6364,25.5849,25.5849,237780.0
2015-08-20 09:30:00,29.54,29.57,29.47,29.57,354325.0,25.3616,25.3874,25.3015,25.3874,354325.0
2015-08-20 09:40:00,29.55,29.6,29.49,29.51,207505.0,25.3702,25.4131,25.3187,25.3359,207505.0
2015-08-20 09:50:00,29.51,29.55,29.5,29.52,64885.0,25.3359,25.3702,25.3273,25.3445,64885.0
2015-08-20 10:00:00,29.52,29.53,29.45,29.47,235760.0,25.3445,25.353,25.2844,25.3015,235760.0
2015-08-20 10:10:00,29.46,29.48,29.44,29.44,69555.0,25.2929,25.3101,25.2758,25.2758,69555.0
2015-08-20 10:20:00,29.43,29.44,29.37,29.38,158520.0,25.2672,25.2758,25.2157,25.2243,158520.0
2015-08-20 10:30:00,29.38,29.43,29.36,29.43,64625.0,25.2243,25.2672,25.2071,25.2672,64625.0
2015-08-20 10:40:00,29.42,29.47,29.41,29.47,49155.0,25.2586,25.3015,25.25,25.3015,49155.0
2015-08-20 10:50:00,29.47,29.51,29.47,29.48,42840.0,25.3015,25.3359,25.3015,25.3101,42840.0
2015-08-20 11:00:00,29.48,29.5,29.44,29.44,99000.0,25.3101,25.3273,25.2758,25.2758,99000.0
2015-08-20 11:10:00,29.44,29.45,29.42,29.42,55285.0,25.2758,25.2844,25.2586,25.2586,55285.0
2015-08-20 11:20:00,29.41,29.48,29.41,29.45,95300.0,25.25,25.3101,25.25,25.2844,95300.0
2015-08-20 11:30:00,29.45,29.46,29.43,29.44,55575.0,25.2844,25.2929,25.2672,25.2758,55575.0
2015-08-20 11:40:00,29.45,29.47,29.44,29.47,40595.0,25.2844,25.3015,25.2758,25.3015,40595.0
2015-08-20 11:50:00,29.47,29.49,29.45,29.48,58610.0,25.3015,25.3187,25.2844,25.3101,58610.0
2015-08-20 12:00:00,29.49,29.49,29.44,29.48,60695.0,25.3187,25.3187,25.2758,25.3101,60695.0
2015-08-20 12:10:00,29.48,29.48,29.42,29.45,74225.0,25.3101,25.3101,25.2586,25.2844,74225.0
2015-08-20 12:20:00,29.44,29.44,29.4,29.41,55415.0,25.2758,25.2758,25.2414,25.25,55415.0
2015-08-20 12:30:00,29.41,29.44,29.41,29.42,40615.0,25.25,25.2758,25.25,25.2586,40615.0
2015-08-20 12:40:00,29.42,29.42,29.35,29.38,94815.0,25.2586,25.2586,25.1985,25.2243,94815.0
2015-08-20 12:50:00,29.38,29.38,29.33,29.35,58090.0,25.2243,25.2243,25.1813,25.1985,58090.0
2015-08-20 13:00:00,29.35,29.35,29.32,29.33,60925.0,25.1985,25.1985,25.1727,25.1813,60925.0
2015-08-20 13:10:00,29.32,29.38,29.32,29.37,70415.0,25.1727,25.2243,25.1727,25.2157,70415.0
2015-08-20 13:20:00,29.37,29.41,29.36,29.4,117165.0,25.2157,25.25,25.2071,25.2414,117165.0
2015-08-20 13:30:00,29.39,29.41,29.36,29.36,80125.0,25.2328,25.25,25.2071,25.2071,80125.0
2015-08-20 13:40:00,29.36,29.39,29.33,29.39,124765.0,25.2071,25.2328,25.1813,25.2328,124765.0
2015-08-20 13:50:00,29.4,29.4,29.38,29.39,63235.0,25.2414,25.2414,25.2243,25.2328,63235.0
2015-08-20 14:00:00,29.39,29.39,29.34,29.34,59455.0,25.2328,25.2328,25.1899,25.1899,59455.0
2015-08-20 14:10:00,29.34,29.35,29.31,29.33,268015.0,25.1899,25.1985,25.1642,25.1813,268015.0
2015-08-20 14:20:00,29.33,29.35,29.3,29.3,61460.0,25.1813,25.1985,25.1556,25.1556,61460.0
2015-08-20 14:30:00,29.3,29.3,29.26,29.27,88850.0,25.1556,25.1556,25.1212,25.1298,88850.0
2015-08-20 14:40:00,29.27,29.27,29.22,29.22,65060.0,25.1298,25.1298,25.0869,25.0869,65060.0
2015-08-20 14:50:00,29.22,29.26,29.22,29.23,126720.0,25.0869,25.1212,25.0869,25.0955,126720.0
2015-08-20 15:00:00,29.22,29.27,29.22,29.27,52580.0,25.0869,25.1298,25.0869,25.1298,52580.0
2015-08-20 15:10:00,29.27,29.28,29.21,29.22,107835.0,25.1298,25.1384,25.0783,25.0869,107835.0
2015-08-20 15:20:00,29.22,29.25,29.22,29.25,79540.0,25.0869,25.1127,25.0869,25.1127,79540.0
2015-08-20 15:30:00,29.25,29.29,29.25,29.25,93740.0,25.1127,25.147,25.1127,25.1127,93740.0
2015-08-20 15:40:00,29.24,29.26,29.21,29.21,133505.0,25.1041,25.1212,25.0783,25.0783,133505.0
2015-08-20 15:50:00,29.21,29.21,29.12,29.12,297725.0,25.0783,25.0783,25.001,25.001,297725.0
2015-08-21 09:30:00,28.82,28.89,28.73,28.89,469955.0,24.7435,24.8036,24.6662,24.8036,469955.0
2015-08-21 09:40:00,28.89,28.89,28.77,28.84,228820.0,24.8036,24.8036,24.7005,24.7606,228820.0
2015-08-21 09:50:00,28.84,28.91,28.81,28.9,167460.0,24.7606,24.8207,24.7349,24.8122,167460.0
2015-08-21 10:00:00,28.89,28.97,28.89,28.94,272735.0,24.8036,24.8723,24.8036,24.8465,272735.0
2015-08-21 10:10:00,28.93,28.94,28.85,28.85,146430.0,24.8379,24.8465,24.7692,24.7692,146430.0
2015-08-21 10:20:00,28.85,28.89,28.81,28.83,127400.0,24.7692,24.8036,24.7349,24.7521,127400.0
2015-08-21 10:30:00,28.82,28.84,28.75,28.77,185830.0,24.7435,24.7606,24.6834,24.7005,185830.0
2015-08-21 10:40:00,28.77,28.8,28.75,28.75,249790.0,24.7005,24.7263,24.6834,24.6834,249790.0
2015-08-21 10:50:00,28.75,28.79,28.71,28.74,159745.0,24.6834,24.7177,24.649,24.6748,159745.0
2015-08-21 11:00:00,28.74,28.75,28.67,28.67,140980.0,24.6748,24.6834,24.6147,24.6147,140980.0
2015-08-21 11:10:00,28.66,28.67,28.58,28.66,201845.0,24.6061,24.6147,24.5374,24.6061,201845.0
2015-08-21 11:20:00,28.67,28.68,28.6,28.66,135560.0,24.6147,24.6233,24.5546,24.6061,135560.0
2015-08-21 11:30:00,28.66,28.68,28.6,28.6,188655.0,24.6061,24.6233,24.5546,24.5546,188655.0
2015-08-21 11:40:00,28.6,28.67,28.59,28.67,191170.0,24.5546,24.6147,24.546,24.6147,191170.0
2015-08-21 11:50:00,28.66,28.76,28.64,28.76,111000.0,24.6061,24.692,24.5889,24.692,111000.0
2015-08-21 12:00:00,28.75,28.84,28.72,28.83,158900.0,24.6834,24.7606,24.6576,24.7521,158900.0
2015-08-21 12:10:00,28.82,28.86,28.74,28.76,84340.0,24.7435,24.7778,24.6748,24.692,84340.0
2015-08-21 12:20:00,28.76,28.77,28.7,28.72,118260.0,24.692,24.7005,24.6404,24.6576,118260.0
2015-08-21 12:30:00,28.72,28.77,28.72,28.72,193025.0,24.6576,24.7005,24.6576,24.6576,193025.0
2015-08-21 12:40:00,28.71,28.71,28.65,28.68,101865.0,24.649,24.649,24.5975,24.6233,101865.0
2015-08-21 12:50:00,28.68,28.68,28.6,28.6,133280.0,24.6233,24.6233,24.5546,24.5546,133280.0
2015-08-21 13:00:00,28.61,28.65,28.58,28.61,86855.0,24.5632,24.5975,24.5374,24.5632,86855.0
2015-08-21 13:10:00,28.6,28.64,28.59,28.62,166600.0,24.5546,24.5889,24.546,24.5718,166600.0
2015-08-21 13:20:00,28.62,28.74,28.62,28.74,79450.0,24.5718,24.6748,24.5718,24.6748,79450.0
2015-08-21 13:30:00,28.74,28.78,28.69,28.78,96300.0,24.6748,24.7091,24.6319,24.7091,96300.0
2015-08-21 13:40:00,28.77,28.81,28.76,28.79,105110.0,24.7005,24.7349,24.692,24.7177,105110.0
2015-08-21 13:50:00,28.77,28.85,28.75,28.85,197800.0,24.7005,24.7692,24.6834,24.7692,197800.0
2015-08-21 14:00:00,28.86,28.88,28.82,28.84,91635.0,24.7778,24.795,24.7435,24.7606,91635.0
2015-08-21 14:10:00,28.83,28.84,28.77,28.78,96205.0,24.7521,24.7606,24.7005,24.7091,96205.0
2015-08-21 14:20:00,28.79,28.79,28.74,28.76,89040.0,24.7177,24.7177,24.6748,24.692,89040.0
2015-08-21 14:30:00,28.77,28.8,28.71,28.71,124965.0,24.7005,24.7263,24.649,24.649,124965.0
2015-08-21 14:40:00,28.71,28.71,28.62,28.62,126940.0,24.649,24.649,24.5718,24.5718,126940.0
2015-08-21 14:50:00,28.62,28.64,28.58,28.63,136305.0,24.5718,24.5889,24.5374,24.5803,136305.0
2015-08-21 15:00:00,28.62,28.65,28.59,28.59,157125.0,24.5718,24.5975,24.546,24.546,157125.0
2015-08-21 15:10:00,28.58,28.59,28.47,28.58,214600.0,24.5374,24.546,24.443,24.5374,214600.0
2015-08-21 15:20:00,28.57,28.6,28.54,28.56,186625.0,24.5288,24.5546,24.5031,24.5202,186625.0
2015-08-21 15:30:00,28.56,28.56,28.48,28.51,203010.0,24.5202,24.5202,24.4516,24.4773,203010.0
2015-08-21 15:40:00,28.52,28.58,28.51,28.58,105585.0,24.4859,24.5374,24.4773,24.5374,105585.0
2015-08-21 15:50:00,28.57,28.59,28.43,28.43,679315.0,24.5288,24.546,24.4086,24.4086,679315.0
2015-08-24 09:30:00,27.39,27.39,21.81,24.77,879255.0,23.5157,23.5157,18.725,21.2663,879255.0
2015-08-24 09:40:00,24.52,27.35,23.01,26.83,235770.0,21.0517,23.4814,19.7553,23.035,235770.0
2015-08-24 09:50:00,27.1,27.49,25.9,27.33,743765.0,23.2668,23.6016,22.2365,23.4642,743765.0
2015-08-24 10:00:00,27.33,27.58,27.1,27.22,551215.0,23.4642,23.6789,23.2668,23.3698,551215.0
2015-08-24 10:10:00,27.22,27.8,27.04,27.79,672935.0,23.3698,23.8677,23.2153,23.8592,672935.0
2015-08-24 10:20:00,27.79,27.87,27.72,27.79,236420.0,23.8592,23.9278,23.7991,23.8592,236420.0
2015-08-24 10:30:00,27.72,27.86,27.54,27.78,218920.0,23.7991,23.9193,23.6445,23.8506,218920.0
2015-08-24 10:40:00,27.76,27.82,27.7,27.77,234600.0,23.8334,23.8849,23.7819,23.842,234600.0
2015-08-24 10:50:00,27.77,27.86,27.75,27.83,542400.0,23.842,23.9193,23.8248,23.8935,542400.0
2015-08-24 11:00:00,27.83,27.87,27.7,27.73,99620.0,23.8935,23.9278,23.7819,23.8077,99620.0
2015-08-24 11:10:00,27.71,27.72,27.65,27.68,221630.0,23.7905,23.7991,23.739,23.7647,221630.0
2015-08-24 11:20:00,27.68,27.68,27.56,27.58,1122400.0,23.7647,23.7647,23.6617,23.6789,1122400.0
2015-08-24 11:30:00,27.57,27.68,27.55,27.67,647910.0,23.6703,23.7647,23.6531,23.7561,647910.0
2015-08-24 11:40:00,27.68,27.79,27.65,27.79,470245.0,23.7647,23.8592,23.739,23.8592,470245.0
2015-08-24 11:50:00,27.8,28.03,27.8,27.98,123640.0,23.8677,24.0652,23.8677,24.0223,123640.0
2015-08-24 12:00:00,27.97,28.0,27.85,27.99,227310.0,24.0137,24.0395,23.9107,24.0309,227310.0
2015-08-24 12:10:00,27.98,28.06,27.96,28.04,360565.0,24.0223,24.091,24.0051,24.0738,360565.0
2015-08-24 12:20:00,28.05,28.15,28.02,28.12,137065.0,24.0824,24.1682,24.0566,24.1425,137065.0
2015-08-24 12:30:00,28.12,28.17,28.06,28.15,254545.0,24.1425,24.1854,24.091,24.1682,254545.0
2015-08-24 12:40:00,28.14,28.16,28.02,28.03,299605.0,24.1597,24.1768,24.0566,24.0652,299605.0
2015-08-24 12:50:00,28.04,28.12,28.0,28.07,120890.0,24.0738,24.1425,24.0395,24.0996,120890.0
2015-08-24 13:00:00,28.07,28.13,28.06,28.12,72735.0,24.0996,24.1511,24.091,24.1425,72735.0
2015-08-24 13:10:00,28.14,28.14,28.06,28.11,115410.0,24.1597,24.1597,24.091,24.1339,115410.0
2015-08-24 13:20:00,28.09,28.1,27.93,27.97,92340.0,24.1167,24.1253,23.9794,24.0137,92340.0
2015-08-24 13:30:00,27.97,27.97,27.81,27.83,313975.0,24.0137,24.0137,23.8763,23.8935,313975.0
2015-08-24 13:40:00,27.83,27.89,27.8,27.88,149760.0,23.8935,23.945,23.8677,23.9364,149760.0
2015-08-24 13:50:00,27.88,27.88,27.73,27.73,201780.0,23.9364,23.9364,23.8077,23.8077,201780.0
2015-08-24 14:00:00,27.74,27.75,27.65,27.66,164400.0,23.8162,23.8248,23.739,23.7476,164400.0
2015-08-24 14:10:00,27.66,27.68,27.55,27.66,352305.0,23.7476,23.7647,23.6531,23.7476,352305.0
2015-08-24 14:20:00,27.69,27.71,27.59,27.6,188080.0,23.7733,23.7905,23.6875,23.696,188080.0
2015-08-24 14:30:00,27.6,27.69,27.6,27.66,214040.0,23.696,23.7733,23.696,23.7476,214040.0
2015-08-24 14:40:00,27.65,27.65,27.51,27.53,231480.0,23.739,23.739,23.6188,23.6359,231480.0
2015-08-24 14:50:00,27.53,27.54,27.32,27.33,265200.0,23.6359,23.6445,23.4556,23.4642,265200.0
2015-08-24 15:00:00,27.32,27.45,27.25,27.45,735120.0,23.4556,23.5673,23.3955,23.5673,735120.0
2015-08-24 15:10:00,27.44,27.44,27.31,27.32,235875.0,23.5587,23.5587,23.4471,23.4556,235875.0
2015-08-24 15:20:00,27.32,27.37,27.25,27.26,262255.0,23.4556,23.4986,23.3955,23.4041,262255.0
2015-08-24 15:30:00,27.27,27.59,27.22,27.59,268115.0,23.4127,23.6875,23.3698,23.6875,268115.0
2015-08-24 15:40:00,27.57,27.67,27.47,27.5,383710.0,23.6703,23.7561,23.5844,23.6102,383710.0
2015-08-24 15:50:00,27.48,27.57,27.29,27.29,438915.0,23.593,23.6703,23.4299,23.4299,438915.0
2015-08-25 09:30:00,28.08,28.08,27.58,27.64,603535.0,24.1081,24.1081,23.6789,23.7304,603535.0
2015-08-25 09:40:00,27.63,27.67,27.58,27.6,109355.0,23.7218,23.7561,23.6789,23.696,109355.0
2015-08-25 09:50:00,27.58,27.72,27.58,27.64,84720.0,23.6789,23.7991,23.6789,23.7304,84720.0
2015-08-25 10:00:00,27.64,27.66,27.57,27.65,138185.0,23.7304,23.7476,23.6703,23.739,138185.0
2015-08-25 10:10:00,27.65,27.73,27.59,27.65,422940.0,23.739,23.8077,23.6875,23.739,422940.0
2015-08-25 10:20:00,27.66,27.69,27.57,27.58,105945.0,23.7476,23.7733,23.6703,23.6789,105945.0
2015-08-25 10:30:00,27.59,27.6,27.53,27.56,73620.0,23.6875,23.696,23.6359,23.6617,73620.0
2015-08-25 10:40:00,27.57,27.61,27.53,27.57,61190.0,23.6703,23.7046,23.6359,23.6703,61190.0
2015-08-25 10:50:00,27.58,27.6,27.54,27.56,67245.0,23.6789,23.696,23.6445,23.6617,67245.0
2015-08-25 11:00:00,27.56,27.68,27.56,27.68,160090.0,23.6617,23.7647,23.6617,23.7647,160090.0
2015-08-25 11:10:00,27.68,27.77,27.68,27.76,68995.0,23.7647,23.842,23.7647,23.8334,68995.0
2015-08-25 11:20:00,27.77,27.82,27.75,27.76,147055.0,23.842,23.8849,23.8248,23.8334,147055.0
2015-08-25 11:30:00,27.75,27.76,27.69,27.71,102275.0,23.8248,23.8334,23.7733,23.7905,102275.0
2015-08-25 11:40:00,27.71,27.72,27.66,27.72,54255.0,23.7905,23.7991,23.7476,23.7991,54255.0
2015-08-25 11:50:00,27.71,27.72,27.67,27.68,54395.0,23.7905,23.7991,23.7561,23.7647,54395.0
2015-08-25 12:00:00,27.67,27.72,27.67,27.71,42085.0,23.7561,23.7991,23.7561,23.7905,42085.0
2015-08-25 12:10:00,27.72,27.75,27.69,27.7,48275.0,23.7991,23.8248,23.7733,23.7819,48275.0
2015-08-25 12:20:00,27.72,27.77,27.72,27.77,42125.0,23.7991,23.842,23.7991,23.842,42125.0
2015-08-25 12:30:00,27.76,27.8,27.73,27.75,35795.0,23.8334,23.8677,23.8077,23.8248,35795.0
2015-08-25 12:40:00,27.75,27.78,27.73,27.74,164155.0,23.8248,23.8506,23.8077,23.8162,164155.0
2015-08-25 12:50:00,27.75,27.76,27.73,27.73,31495.0,23.8248,23.8334,23.8077,23.8077,31495.0
2015-08-25 13:00:00,27.73,27.76,27.69,27.73,38550.0,23.8077,23.8334,23.7733,23.8077,38550.0
2015-08-25 13:10:00,27.74,27.74,27.63,27.63,66740.0,23.8162,23.8162,23.7218,23.7218,66740.0
2015-08-25 13:20:00,27.63,27.67,27.5,27.51,143315.0,23.7218,23.7561,23.6102,23.6188,143315.0
2015-08-25 13:30:00,27.51,27.58,27.5,27.55,74915.0,23.6188,23.6789,23.6102,23.6531,74915.0
2015-08-25 13:40:00,27.55,27.55,27.49,27.52,226760.0,23.6531,23.6531,23.6016,23.6274,226760.0
2015-08-25 13:50:00,27.52,27.59,27.51,27.56,113265.0,23.6274,23.6875,23.6188,23.6617,113265.0
2015-08-25 14:00:00,27.55,27.56,27.49,27.49,142770.0,23.6531,23.6617,23.6016,23.6016,142770.0
2015-08-25 14:10:00,27.49,27.52,27.48,27.51,51635.0,23.6016,23.6274,23.593,23.6188,51635.0
2015-08-25 14:20:00,27.52,27.56,27.49,27.51,118960.0,23.6274,23.6617,23.6016,23.6188,118960.0
2015-08-25 14:30:00,27.53,27.54,27.46,27.48,88630.0,23.6359,23.6445,23.5758,23.593,88630.0
2015-08-25 14:40:00,27.48,27.54,27.47,27.54,62105.0,23.593,23.6445,23.5844,23.6445,62105.0
2015-08-25 14:50:00,27.55,27.59,27.54,27.54,63370.0,23.6531,23.6875,23.6445,23.6445,63370.0
2015-08-25 15:00:00,27.54,27.56,27.47,27.48,147760.0,23.6445,23.6617,23.5844,23.593,147760.0
2015-08-25 15:10:00,27.48,27.5,27.39,27.41,106520.0,23.593,23.6102,23.5157,23.5329,106520.0
2015-08-25 15:20:00,27.4,27.41,27.31,27.33,279595.0,23.5243,23.5329,23.4471,23.4642,279595.0
2015-08-25 15:30:00,27.31,27.34,27.17,27.17,551395.0,23.4471,23.4728,23.3269,23.3269,551395.0
2015-08-25 15:40:00,27.17,27.22,27.05,27.08,231700.0,23.3269,23.3698,23.2238,23.2496,231700.0
2015-08-25 15:50:00,27.07,27.2,26.99,27.02,451290.0,23.241,23.3526,23.1723,23.1981,451290.0
2015-08-26 09:30:00,27.56,27.63,27.34,27.36,378475.0,23.6617,23.7218,23.4728,23.49,378475.0
2015-08-26 09:40:00,27.38,27.38,27.27,27.36,127225.0,23.5072,23.5072,23.4127,23.49,127225.0
2015-08-26 09:50:00,27.36,27.36,27.24,27.31,152810.0,23.49,23.49,23.387,23.4471,152810.0
2015-08-26 10:00:00,27.3,27.4,27.27,27.35,242385.0,23.4385,23.5243,23.4127,23.4814,242385.0
2015-08-26 10:10:00,27.37,27.37,27.17,27.17,259845.0,23.4986,23.4986,23.3269,23.3269,259845.0
2015-08-26 10:20:00,27.16,27.32,27.16,27.3,141490.0,23.3183,23.4556,23.3183,23.4385,141490.0
2015-08-26 10:30:00,27.3,27.39,27.24,27.3,240745.0,23.4385,23.5157,23.387,23.4385,240745.0
2015-08-26 10:40:00,27.31,27.31,27.2,27.24,169315.0,23.4471,23.4471,23.3526,23.387,169315.0
2015-08-26 10:50:00,27.24,27.35,27.21,27.21,203925.0,23.387,23.4814,23.3612,23.3612,203925.0
2015-08-26 11:00:00,27.22,27.27,27.16,27.21,671775.0,23.3698,23.4127,23.3183,23.3612,671775.0
2015-08-26 11:10:00,27.21,27.27,27.17,27.26,146955.0,23.3612,23.4127,23.3269,23.4041,146955.0
2015-08-26 11:20:00,27.26,27.29,27.23,27.24,69330.0,23.4041,23.4299,23.3784,23.387,69330.0
2015-08-26 11:30:00,27.24,27.25,27.12,27.12,425930.0,23.387,23.3955,23.2839,23.2839,425930.0
2015-08-26 11:40:00,27.11,27.22,27.1,27.2,73265.0,23.2753,23.3698,23.2668,23.3526,73265.0
2015-08-26 11:50:00,27.21,27.26,27.17,27.19,120185.0,23.3612,23.4041,23.3269,23.344,120185.0
2015-08-26 12:00:00,27.18,27.18,27.12,27.17,87140.0,23.3354,23.3354,23.2839,23.3269,87140.0
2015-08-26 12:10:00,27.16,27.2,27.13,27.18,89510.0,23.3183,23.3526,23.2925,23.3354,89510.0
2015-08-26 12:20:00,27.19,27.19,27.09,27.09,78390.0,23.344,23.344,23.2582,23.2582,78390.0
2015-08-26 12:30:00,27.08,27.08,27.04,27.05,96335.0,23.2496,23.2496,23.2153,23.2238,96335.0
2015-08-26 12:40:00,27.05,27.11,27.03,27.1,42955.0,23.2238,23.2753,23.2067,23.2668,42955.0
2015-08-26 12:50:00,27.09,27.22,27.07,27.22,89150.0,23.2582,23.3698,23.241,23.3698,89150.0
2015-08-26 13:00:00,27.21,27.26,27.15,27.15,91655.0,23.3612,23.4041,23.3097,23.3097,91655.0
2015-08-26 13:10:00,27.16,27.22,27.15,27.19,333780.0,23.3183,23.3698,23.3097,23.344,333780.0
2015-08-26 13:20:00,27.18,27.31,27.18,27.31,70350.0,23.3354,23.4471,23.3354,23.4471,70350.0
2015-08-26 13:30:00,27.3,27.39,27.27,27.39,81140.0,23.4385,23.5157,23.4127,23.5157,81140.0
2015-08-26 13:40:00,27.38,27.39,27.3,27.32,97970.0,23.5072,23.5157,23.4385,23.4556,97970.0
2015-08-26 13:50:00,27.32,27.4,27.31,27.38,95485.0,23.4556,23.5243,23.4471,23.5072,95485.0
2015-08-26 14:00:00,27.39,27.39,27.31,27.38,105490.0,23.5157,23.5157,23.4471,23.5072,105490.0
2015-08-26 14:10:00,27.38,27.39,27.29,27.29,129815.0,23.5072,23.5157,23.4299,23.4299,129815.0
2015-08-26 14:20:00,27.26,27.32,27.25,27.32,72200.0,23.4041,23.4556,23.3955,23.4556,72200.0
2015-08-26 14:30:00,27.32,27.41,27.29,27.41,172130.0,23.4556,23.5329,23.4299,23.5329,172130.0
2015-08-26 14:40:00,27.41,27.49,27.41,27.41,232230.0,23.5329,23.6016,23.5329,23.5329,232230.0
2015-08-26 14:50:00,27.42,27.47,27.4,27.46,195765.0,23.5415,23.5844,23.5243,23.5758,195765.0
2015-08-26 15:00:00,27.45,27.55,27.41,27.54,134110.0,23.5673,23.6531,23.5329,23.6445,134110.0
2015-08-26 15:10:00,27.56,27.68,27.55,27.67,120945.0,23.6617,23.7647,23.6531,23.7561,120945.0
2015-08-26 15:20:00,27.68,27.71,27.58,27.61,150480.0,23.7647,23.7905,23.6789,23.7046,150480.0
2015-08-26 15:30:00,27.62,27.68,27.62,27.63,155870.0,23.7132,23.7647,23.7132,23.7218,155870.0
2015-08-26 15:40:00,27.63,27.8,27.61,27.71,374320.0,23.7218,23.8677,23.7046,23.7905,374320.0
2015-08-26 15:50:00,27.7,27.78,27.68,27.72,466320.0,23.7819,23.8506,23.7647,23.7991,466320.0
2015-08-27 09:30:00,27.99,28.07,27.93,28.07,380765.0,24.0309,24.0996,23.9794,24.0996,380765.0
2015-08-27 09:40:00,28.07,28.14,28.06,28.07,347110.0,24.0996,24.1597,24.091,24.0996,347110.0
2015-08-27 09:50:00,28.06,28.12,27.97,27.99,100450.0,24.091,24.1425,24.0137,24.0309,100450.0
2015-08-27 10:00:00,27.99,28.02,27.89,28.0,44655.0,24.0309,24.0566,23.945,24.0395,44655.0
2015-08-27 10:10:00,28.01,28.07,28.0,28.05,134860.0,24.048,24.0996,24.0395,24.0824,134860.0
2015-08-27 10:20:00,28.05,28.08,28.03,28.05,62815.0,24.0824,24.1081,24.0652,24.0824,62815.0
2015-08-27 10:30:00,28.05,28.09,28.0,28.09,69875.0,24.0824,24.1167,24.0395,24.1167,69875.0
2015-08-27 10:40:00,28.08,28.19,28.07,28.19,138635.0,24.1081,24.2026,24.0996,24.2026,138635.0
2015-08-27 10:50:00,28.18,28.23,28.17,28.22,70305.0,24.194,24.2369,24.1854,24.2283,70305.0
2015-08-27 11:00:00,28.21,28.29,28.2,28.26,105820.0,24.2198,24.2884,24.2112,24.2627,105820.0
2015-08-27 11:10:00,28.26,28.27,28.22,28.25,110235.0,24.2627,24.2713,24.2283,24.2541,110235.0
2015-08-27 11:20:00,28.24,28.26,28.2,28.22,107240.0,24.2455,24.2627,24.2112,24.2283,107240.0
2015-08-27 11:30:00,28.23,28.23,28.17,28.17,52445.0,24.2369,24.2369,24.1854,24.1854,52445.0
2015-08-27 11:40:00,28.17,28.25,28.16,28.23,63975.0,24.1854,24.2541,24.1768,24.2369,63975.0
2015-08-27 11:50:00,28.26,28.26,28.23,28.26,54995.0,24.2627,24.2627,24.2369,24.2627,54995.0
2015-08-27 12:00:00,28.26,28.37,28.26,28.34,84540.0,24.2627,24.3571,24.2627,24.3314,84540.0
2015-08-27 12:10:00,28.34,28.34,28.29,28.32,70660.0,24.3314,24.3314,24.2884,24.3142,70660.0
2015-08-27 12:20:00,28.31,28.33,28.3,28.31,69820.0,24.3056,24.3228,24.297,24.3056,69820.0
2015-08-27 12:30:00,28.33,28.35,28.31,28.34,137440.0,24.3228,24.34,24.3056,24.3314,137440.0
2015-08-27 12:40:00,28.34,28.34,28.29,28.34,107125.0,24.3314,24.3314,24.2884,24.3314,107125.0
2015-08-27 12:50:00,28.35,28.4,28.35,28.4,72930.0,24.34,24.3829,24.34,24.3829,72930.0
2015-08-27 13:00:00,28.4,28.43,28.37,28.42,206035.0,24.3829,24.4086,24.3571,24.4001,206035.0
2015-08-27 13:10:00,28.43,28.47,28.42,28.42,95535.0,24.4086,24.443,24.4001,24.4001,95535.0
2015-08-27 13:20:00,28.42,28.44,28.4,28.41,51110.0,24.4001,24.4172,24.3829,24.3915,51110.0
2015-08-27 13:30:00,28.41,28.44,28.36,28.36,42425.0,24.3915,24.4172,24.3485,24.3485,42425.0
2015-08-27 13:40:00,28.37,28.39,28.34,28.37,59890.0,24.3571,24.3743,24.3314,24.3571,59890.0
2015-08-27 13:50:00,28.38,28.41,28.35,28.41,131730.0,24.3657,24.3915,24.34,24.3915,131730.0
2015-08-27 14:00:00,28.41,28.41,28.39,28.4,102045.0,24.3915,24.3915,24.3743,24.3829,102045.0
2015-08-27 14:10:00,28.39,28.41,28.29,28.31,240000.0,24.3743,24.3915,24.2884,24.3056,240000.0
2015-08-27 14:20:00,28.3,28.34,28.21,28.24,72845.0,24.297,24.3314,24.2198,24.2455,72845.0
2015-08-27 14:30:00,28.22,28.3,28.22,28.29,113120.0,24.2283,24.297,24.2283,24.2884,113120.0
2015-08-27 14:40:00,28.29,28.29,28.16,28.16,164975.0,24.2884,24.2884,24.1768,24.1768,164975.0
2015-08-27 14:50:00,28.16,28.2,28.05,28.07,240270.0,24.1768,24.2112,24.0824,24.0996,240270.0
2015-08-27 15:00:00,28.07,28.1,27.94,28.07,387360.0,24.0996,24.1253,23.9879,24.0996,387360.0
2015-08-27 15:10:00,28.06,28.12,28.02,28.11,204330.0,24.091,24.1425,24.0566,24.1339,204330.0
2015-08-27 15:20:00,28.11,28.18,28.04,28.18,120220.0,24.1339,24.194,24.0738,24.194,120220.0
2015-08-27 15:30:00,28.19,28.25,28.14,28.16,279580.0,24.2026,24.2541,24.1597,24.1768,279580.0
2015-08-27 15:40:00,28.17,28.32,28.16,28.31,142265.0,24.1854,24.3142,24.1768,24.3056,142265.0
2015-08-27 15:50:00,28.31,28.4,28.28,28.4,487385.0,24.3056,24.3829,24.2799,24.3829,487385.0
2015-08-28 09:30:00,28.36,28.42,28.31,28.42,119915.0,24.3485,24.4001,24.3056,24.4001,119915.0
2015-08-28 09:40:00,28.42,28.42,28.34,28.35,268015.0,24.4001,24.4001,24.3314,24.34,268015.0
2015-08-28 09:50:00,28.35,28.42,28.33,28.41,71275.0,24.34,24.4001,24.3228,24.3915,71275.0
2015-08-28 10:00:00,28.43,28.44,28.34,28.37,76540.0,24.4086,24.4172,24.3314,24.3571,76540.0
2015-08-28 10:10:00,28.38,28.41,28.35,28.4,74720.0,24.3657,24.3915,24.34,24.3829,74720.0
2015-08-28 10:20:00,28.4,28.44,28.34,28.42,96065.0,24.3829,24.4172,24.3314,24.4001,96065.0
2015-08-28 10:30:00,28.42,28.47,28.4,28.42,172850.0,24.4001,24.443,24.3829,24.4001,172850.0
2015-08-28 10:40:00,28.41,28.42,28.37,28.39,60150.0,24.3915,24.4001,24.3571,24.3743,60150.0
2015-08-28 10:50:00,28.41,28.46,28.39,28.43,110385.0,24.3915,24.4344,24.3743,24.4086,110385.0
2015-08-28 11:00:00,28.42,28.48,28.42,28.45,87265.0,24.4001,24.4516,24.4001,24.4258,87265.0
2015-08-28 11:10:00,28.45,28.5,28.45,28.49,69305.0,24.4258,24.4687,24.4258,24.4602,69305.0
2015-08-28 11:20:00,28.51,28.56,28.5,28.55,61800.0,24.4773,24.5202,24.4687,24.5117,61800.0
2015-08-28 11:30:00,28.55,28.59,28.54,28.56,172515.0,24.5117,24.546,24.5031,24.5202,172515.0
2015-08-28 11:40:00,28.55,28.55,28.45,28.46,86985.0,24.5117,24.5117,24.4258,24.4344,86985.0
2015-08-28 11:50:00,28.46,28.49,28.38,28.41,63165.0,24.4344,24.4602,24.3657,24.3915,63165.0
2015-08-28 12:00:00,28.41,28.45,28.39,28.42,115165.0,24.3915,24.4258,24.3743,24.4001,115165.0
2015-08-28 12:10:00,28.42,28.48,28.4,28.48,46855.0,24.4001,24.4516,24.3829,24.4516,46855.0
2015-08-28 12:20:00,28.48,28.51,28.46,28.5,51815.0,24.4516,24.4773,24.4344,24.4687,51815.0
2015-08-28 12:30:00,28.51,28.54,28.5,28.51,46665.0,24.4773,24.5031,24.4687,24.4773,46665.0
2015-08-28 12:40:00,28.52,28.53,28.5,28.51,14860.0,24.4859,24.4945,24.4687,24.4773,14860.0
2015-08-28 12:50:00,28.52,28.54,28.5,28.51,24575.0,24.4859,24.5031,24.4687,24.4773,24575.0
2015-08-28 13:00:00,28.51,28.52,28.48,28.5,26560.0,24.4773,24.4859,24.4516,24.4687,26560.0
2015-08-28 13:10:00,28.5,28.54,28.5,28.53,56045.0,24.4687,24.5031,24.4687,24.4945,56045.0
2015-08-28 13:20:00,28.53,28.53,28.47,28.47,45225.0,24.4945,24.4945,24.443,24.443,45225.0
2015-08-28 13:30:00,28.46,28.48,28.39,28.4,66680.0,24.4344,24.4516,24.3743,24.3829,66680.0
2015-08-28 13:40:00,28.39,28.46,28.38,28.45,53905.0,24.3743,24.4344,24.3657,24.4258,53905.0
2015-08-28 13:50:00,28.45,28.49,28.45,28.47,48615.0,24.4258,24.4602,24.4258,24.443,48615.0
2015-08-28 14:00:00,28.47,28.53,28.47,28.52,79935.0,24.443,24.4945,24.443,24.4859,79935.0
2015-08-28 14:10:00,28.53,28.53,28.45,28.46,72345.0,24.4945,24.4945,24.4258,24.4344,72345.0
2015-08-28 14:20:00,28.46,28.51,28.45,28.49,189410.0,24.4344,24.4773,24.4258,24.4602,189410.0
2015-08-28 14:30:00,28.49,28.51,28.44,28.48,476380.0,24.4602,24.4773,24.4172,24.4516,476380.0
2015-08-28 14:40:00,28.47,28.53,28.46,28.53,92165.0,24.443,24.4945,24.4344,24.4945,92165.0
2015-08-28 14:50:00,28.52,28.52,28.48,28.5,110390.0,24.4859,24.4859,24.4516,24.4687,110390.0
2015-08-28 15:00:00,28.5,28.51,28.46,28.5,58070.0,24.4687,24.4773,24.4344,24.4687,58070.0
2015-08-28 15:10:00,28.49,28.5,28.46,28.47,99645.0,24.4602,24.4687,24.4344,24.443,99645.0
2015-08-28 15:20:00,28.47,28.48,28.42,28.45,174930.0,24.443,24.4516,24.4001,24.4258,174930.0
2015-08-28 15:30:00,28.45,28.46,28.38,28.4,76415.0,24.4258,24.4344,24.3657,24.3829,76415.0
2015-08-28 15:40:00,28.4,28.44,28.37,28.42,101700.0,24.3829,24.4172,24.3571,24.4001,101700.0
2015-08-28 15:50:00,28.43,28.52,28.43,28.52,499675.0,24.4086,24.4859,24.4086,24.4859,499675.0
2015-08-31 09:30:00,28.4,28.41,28.34,28.35,136760.0,24.3829,24.3915,24.3314,24.34,136760.0
2015-08-31 09:40:00,28.35,28.42,28.35,28.36,35825.0,24.34,24.4001,24.34,24.3485,35825.0
2015-08-31 09:50:00,28.35,28.42,28.34,28.34,89365.0,24.34,24.4001,24.3314,24.3314,89365.0
2015-08-31 10:00:00,28.33,28.36,28.28,28.34,62595.0,24.3228,24.3485,24.2799,24.3314,62595.0
2015-08-31 10:10:00,28.34,28.37,28.31,28.36,94805.0,24.3314,24.3571,24.3056,24.3485,94805.0
2015-08-31 10:20:00,28.36,28.45,28.34,28.43,86440.0,24.3485,24.4258,24.3314,24.4086,86440.0
2015-08-31 10:30:00,28.43,28.47,28.41,28.47,79580.0,24.4086,24.443,24.3915,24.443,79580.0
2015-08-31 10:40:00,28.48,28.48,28.43,28.43,159550.0,24.4516,24.4516,24.4086,24.4086,159550.0
2015-08-31 10:50:00,28.44,28.46,28.4,28.4,48505.0,24.4172,24.4344,24.3829,24.3829,48505.0
2015-08-31 11:00:00,28.4,28.4,28.35,28.38,48000.0,24.3829,24.3829,24.34,24.3657,48000.0
2015-08-31 11:10:00,28.38,28.44,28.36,28.42,25495.0,24.3657,24.4172,24.3485,24.4001,25495.0
2015-08-31 11:20:00,28.43,28.48,28.41,28.47,39700.0,24.4086,24.4516,24.3915,24.443,39700.0
2015-08-31 11:30:00,28.46,28.48,28.42,28.46,131135.0,24.4344,24.4516,24.4001,24.4344,131135.0
2015-08-31 11:40:00,28.49,28.57,28.49,28.52,215465.0,24.4602,24.5288,24.4602,24.4859,215465.0
2015-08-31 11:50:00,28.5,28.5,28.44,28.45,41570.0,24.4687,24.4687,24.4172,24.4258,41570.0
2015-08-31 12:00:00,28.46,28.51,28.45,28.48,52090.0,24.4344,24.4773,24.4258,24.4516,52090.0
2015-08-31 12:10:00,28.46,28.51,28.46,28.51,71905.0,24.4344,24.4773,24.4344,24.4773,71905.0
2015-08-31 12:20:00,28.51,28.54,28.49,28.52,56520.0,24.4773,24.5031,24.4602,24.4859,56520.0
2015-08-31 12:30:00,28.53,28.53,28.5,28.52,118625.0,24.4945,24.4945,24.4687,24.4859,118625.0
2015-08-31 12:40:00,28.52,28.52,28.5,28.5,47645.0,24.4859,24.4859,24.4687,24.4687,47645.0
2015-08-31 12:50:00,28.5,28.52,28.48,28.48,42030.0,24.4687,24.4859,24.4516,24.4516,42030.0
2015-08-31 13:00:00,28.47,28.49,28.47,28.48,45410.0,24.443,24.4602,24.443,24.4516,45410.0
2015-08-31 13:10:00,28.47,28.48,28.45,28.47,28670.0,24.443,24.4516,24.4258,24.443,28670.0
2015-08-31 13:20:00,28.46,28.46,28.41,28.43,30765.0,24.4344,24.4344,24.3915,24.4086,30765.0
2015-08-31 13:30:00,28.43,28.44,28.38,28.4,57250.0,24.4086,24.4172,24.3657,24.3829,57250.0
2015-08-31 13:40:00,28.4,28.42,28.39,28.39,33550.0,24.3829,24.4001,24.3743,24.3743,33550.0
2015-08-31 13:50:00,28.39,28.42,28.39,28.41,43940.0,24.3743,24.4001,24.3743,24.3915,43940.0
2015-08-31 14:00:00,28.42,28.43,28.39,28.39,32735.0,24.4001,24.4086,24.3743,24.3743,32735.0
2015-08-31 14:10:00,28.38,28.38,28.3,28.31,61120.0,24.3657,24.3657,24.297,24.3056,61120.0
2015-08-31 14:20:00,28.31,28.37,28.31,28.36,80030.0,24.3056,24.3571,24.3056,24.3485,80030.0
2015-08-31 14:30:00,28.36,28.38,28.35,28.35,73030.0,24.3485,24.3657,24.34,24.34,73030.0
2015-08-31 14:40:00,28.36,28.39,28.34,28.35,284730.0,24.3485,24.3743,24.3314,24.34,284730.0
2015-08-31 14:50:00,28.34,28.34,28.3,28.32,129130.0,24.3314,24.3314,24.297,24.3142,129130.0
2015-08-31 15:00:00,28.32,28.4,28.32,28.39,61115.0,24.3142,24.3829,24.3142,24.3743,61115.0
2015-08-31 15:10:00,28.39,28.39,28.35,28.35,156985.0,24.3743,24.3743,24.34,24.34,156985.0
2015-08-31 15:20:00,28.34,28.35,28.31,28.32,108045.0,24.3314,24.34,24.3056,24.3142,108045.0
2015-08-31 15:30:00,28.32,28.4,28.32,28.34,231415.0,24.3142,24.3829,24.3142,24.3314,231415.0
2015-08-31 15:40:00,28.35,28.42,28.35,28.38,146880.0,24.34,24.4001,24.34,24.3657,146880.0
2015-08-31 15:50:00,28.39,28.4,28.32,28.33,393065.0,24.3743,24.3829,24.3142,24.3228,393065.0
2015-09-01 09:30:00,27.88,28.04,27.79,27.92,180920.0,23.9364,24.0738,23.8592,23.9708,180920.0
2015-09-01 09:40:00,27.93,28.02,27.86,27.93,127545.0,23.9794,24.0566,23.9193,23.9794,127545.0
2015-09-01 09:50:00,27.92,27.95,27.87,27.89,109330.0,23.9708,23.9965,23.9278,23.945,109330.0
2015-09-01 10:00:00,27.89,27.89,27.77,27.83,110440.0,23.945,23.945,23.842,23.8935,110440.0
2015-09-01 10:10:00,27.82,27.87,27.8,27.83,69785.0,23.8849,23.9278,23.8677,23.8935,69785.0
2015-09-01 10:20:00,27.82,27.91,27.8,27.91,45555.0,23.8849,23.9622,23.8677,23.9622,45555.0
2015-09-01 10:30:00,27.91,27.98,27.85,27.93,162965.0,23.9622,24.0223,23.9107,23.9794,162965.0
2015-09-01 10:40:00,27.92,27.92,27.83,27.84,441825.0,23.9708,23.9708,23.8935,23.9021,441825.0
2015-09-01 10:50:00,27.84,27.85,27.8,27.85,133620.0,23.9021,23.9107,23.8677,23.9107,133620.0
2015-09-01 11:00:00,27.85,27.88,27.8,27.88,315865.0,23.9107,23.9364,23.8677,23.9364,315865.0
2015-09-01 11:10:00,27.89,27.93,27.87,27.91,180005.0,23.945,23.9794,23.9278,23.9622,180005.0
2015-09-01 11:20:00,27.9,27.93,27.85,27.86,59875.0,23.9536,23.9794,23.9107,23.9193,59875.0
2015-09-01 11:30:00,27.85,27.89,27.82,27.84,186830.0,23.9107,23.945,23.8849,23.9021,186830.0
2015-09-01 11:40:00,27.82,27.84,27.8,27.84,30145.0,23.8849,23.9021,23.8677,23.9021,30145.0
2015-09-01 11:50:00,27.85,27.87,27.81,27.81,77405.0,23.9107,23.9278,23.8763,23.8763,77405.0
2015-09-01 12:00:00,27.83,27.84,27.74,27.75,101675.0,23.8935,23.9021,23.8162,23.8248,101675.0
2015-09-01 12:10:00,27.74,27.81,27.74,27.81,50095.0,23.8162,23.8763,23.8162,23.8763,50095.0
2015-09-01 12:20:00,27.81,27.81,27.74,27.75,112605.0,23.8763,23.8763,23.8162,23.8248,112605.0
2015-09-01 12:30:00,27.74,27.78,27.72,27.77,81820.0,23.8162,23.8506,23.7991,23.842,81820.0
2015-09-01 12:40:00,27.77,27.77,27.68,27.7,118065.0,23.842,23.842,23.7647,23.7819,118065.0
2015-09-01 12:50:00,27.69,27.71,27.64,27.65,173040.0,23.7733,23.7905,23.7304,23.739,173040.0
2015-09-01 13:00:00,27.63,27.74,27.63,27.66,78960.0,23.7218,23.8162,23.7218,23.7476,78960.0
2015-09-01 13:10:00,27.65,27.67,27.6,27.64,175575.0,23.739,23.7561,23.696,23.7304,175575.0
2015-09-01 13:20:00,27.64,27.72,27.62,27.71,158275.0,23.7304,23.7991,23.7132,23.7905,158275.0
2015-09-01 13:30:00,27.7,27.73,27.67,27.68,123700.0,23.7819,23.8077,23.7561,23.7647,123700.0
2015-09-01 13:40:00,27.69,27.72,27.68,27.69,65570.0,23.7733,23.7991,23.7647,23.7733,65570.0
2015-09-01 13:50:00,27.7,27.72,27.69,27.72,43410.0,23.7819,23.7991,23.7733,23.7991,43410.0
2015-09-01 14:00:00,27.72,27.72,27.65,27.66,78980.0,23.7991,23.7991,23.739,23.7476,78980.0
2015-09-01 14:10:00,27.65,27.65,27.59,27.59,88560.0,23.739,23.739,23.6875,23.6875,88560.0
2015-09-01 14:20:00,27.59,27.65,27.59,27.62,231775.0,23.6875,23.739,23.6875,23.7132,231775.0
2015-09-01 14:30:00,27.62,27.72,27.62,27.72,115960.0,23.7132,23.7991,23.7132,23.7991,115960.0
2015-09-01 14:40:00,27.73,27.73,27.64,27.65,109580.0,23.8077,23.8077,23.7304,23.739,109580.0
2015-09-01 14:50:00,27.65,27.71,27.62,27.62,71535.0,23.739,23.7905,23.7132,23.7132,71535.0
2015-09-01 15:00:00,27.64,27.64,27.59,27.61,104590.0,23.7304,23.7304,23.6875,23.7046,104590.0
2015-09-01 15:10:00,27.61,27.64,27.59,27.6,93305.0,23.7046,23.7304,23.6875,23.696,93305.0
2015-09-01 15:20:00,27.61,27.63,27.55,27.55,124965.0,23.7046,23.7218,23.6531,23.6531,124965.0
2015-09-01 15:30:00,27.54,27.57,27.49,27.5,187215.0,23.6445,23.6703,23.6016,23.6102,187215.0
2015-09-01 15:40:00,27.5,27.54,27.44,27.5,237120.0,23.6102,23.6445,23.5587,23.6102,237120.0
2015-09-01 15:50:00,27.5,27.59,27.48,27.52,947240.0,23.6102,23.6875,23.593,23.6274,947240.0
2015-09-02 09:30:00,27.84,27.88,27.76,27.83,233955.0,23.9021,23.9364,23.8334,23.8935,233955.0
2015-09-02 09:40:00,27.84,27.84,27.76,27.81,46000.0,23.9021,23.9021,23.8334,23.8763,46000.0
2015-09-02 09:50:00,27.81,27.83,27.73,27.73,46015.0,23.8763,23.8935,23.8077,23.8077,46015.0
2015-09-02 10:00:00,27.75,27.82,27.75,27.81,27845.0,23.8248,23.8849,23.8248,23.8763,27845.0
2015-09-02 10:10:00,27.79,27.82,27.71,27.72,83925.0,23.8592,23.8849,23.7905,23.7991,83925.0
2015-09-02 10:20:00,27.69,27.72,27.67,27.68,58505.0,23.7733,23.7991,23.7561,23.7647,58505.0
2015-09-02 10:30:00,27.65,27.69,27.62,27.66,78945.0,23.739,23.7733,23.7132,23.7476,78945.0
2015-09-02 10:40:00,27.67,27.69,27.59,27.6,61605.0,23.7561,23.7733,23.6875,23.696,61605.0
2015-09-02 10:50:00,27.61,27.67,27.6,27.66,34665.0,23.7046,23.7561,23.696,23.7476,34665.0
2015-09-02 11:00:00,27.65,27.69,27.64,27.65,84870.0,23.739,23.7733,23.7304,23.739,84870.0
2015-09-02 11:10:00,27.64,27.68,27.6,27.68,257975.0,23.7304,23.7647,23.696,23.7647,257975.0
2015-09-02 11:20:00,27.66,27.71,27.66,27.69,81440.0,23.7476,23.7905,23.7476,23.7733,81440.0
2015-09-02 11:30:00,27.68,27.69,27.59,27.61,87250.0,23.7647,23.7733,23.6875,23.7046,87250.0
2015-09-02 11:40:00,27.6,27.63,27.58,27.58,77795.0,23.696,23.7218,23.6789,23.6789,77795.0
2015-09-02 11:50:00,27.57,27.57,27.52,27.55,86625.0,23.6703,23.6703,23.6274,23.6531,86625.0
2015-09-02 12:00:00,27.57,27.58,27.53,27.54,20445.0,23.6703,23.6789,23.6359,23.6445,20445.0
2015-09-02 12:10:00,27.52,27.57,27.52,27.57,35575.0,23.6274,23.6703,23.6274,23.6703,35575.0
2015-09-02 12:20:00,27.58,27.63,27.57,27.62,35445.0,23.6789,23.7218,23.6703,23.7132,35445.0
2015-09-02 12:30:00,27.62,27.68,27.62,27.68,58490.0,23.7132,23.7647,23.7132,23.7647,58490.0
2015-09-02 12:40:00,27.67,27.74,27.66,27.73,150870.0,23.7561,23.8162,23.7476,23.8077,150870.0
2015-09-02 12:50:00,27.72,27.76,27.68,27.74,52475.0,23.7991,23.8334,23.7647,23.8162,52475.0
2015-09-02 13:00:00,27.74,27.76,27.7,27.72,124470.0,23.8162,23.8334,23.7819,23.7991,124470.0
2015-09-02 13:10:00,27.72,27.75,27.71,27.71,95890.0,23.7991,23.8248,23.7905,23.7905,95890.0
2015-09-02 13:20:00,27.71,27.77,27.71,27.77,30720.0,23.7905,23.842,23.7905,23.842,30720.0
2015-09-02 13:30:00,27.78,27.78,27.71,27.71,239745.0,23.8506,23.8506,23.7905,23.7905,239745.0
2015-09-02 13:40:00,27.72,27.74,27.71,27.73,108240.0,23.7991,23.8162,23.7905,23.8077,108240.0
2015-09-02 13:50:00,27.71,27.72,27.7,27.71,82275.0,23.7905,23.7991,23.7819,23.7905,82275.0
2015-09-02 14:00:00,27.72,27.75,27.69,27.72,48205.0,23.7991,23.8248,23.7733,23.7991,48205.0
2015-09-02 14:10:00,27.73,27.78,27.72,27.77,76935.0,23.8077,23.8506,23.7991,23.842,76935.0
2015-09-02 14:20:00,27.77,27.8,27.76,27.78,486530.0,23.842,23.8677,23.8334,23.8506,486530.0
2015-09-02 14:30:00,27.77,27.8,27.74,27.76,934980.0,23.842,23.8677,23.8162,23.8334,934980.0
2015-09-02 14:40:00,27.76,27.77,27.71,27.73,78245.0,23.8334,23.842,23.7905,23.8077,78245.0
2015-09-02 14:50:00,27.72,27.77,27.72,27.76,228365.0,23.7991,23.842,23.7991,23.8334,228365.0
2015-09-02 15:00:00,27.77,27.8,27.75,27.75,655735.0,23.842,23.8677,23.8248,23.8248,655735.0
2015-09-02 15:10:00,27.76,27.78,27.72,27.76,592255.0,23.8334,23.8506,23.7991,23.8334,592255.0
2015-09-02 15:20:00,27.76,27.8,27.74,27.8,189810.0,23.8334,23.8677,23.8162,23.8677,189810.0
2015-09-02 15:30:00,27.79,27.84,27.79,27.83,218535.0,23.8592,23.9021,23.8592,23.8935,218535.0
2015-09-02 15:40:00,27.81,27.84,27.8,27.82,173635.0,23.8763,23.9021,23.8677,23.8849,173635.0
2015-09-02 15:50:00,27.82,27.93,27.82,27.93,378470.0,23.8849,23.9794,23.8849,23.9794,378470.0
2015-09-03 09:30:00,27.99,28.09,27.97,28.09,104315.0,24.0309,24.1167,24.0137,24.1167,104315.0
2015-09-03 09:40:00,28.11,28.15,28.09,28.11,30900.0,24.1339,24.1682,24.1167,24.1339,30900.0
2015-09-03 09:50:00,28.12,28.17,28.11,28.12,32405.0,24.1425,24.1854,24.1339,24.1425,32405.0
2015-09-03 10:00:00,28.13,28.16,28.1,28.16,45535.0,24.1511,24.1768,24.1253,24.1768,45535.0
2015-09-03 10:10:00,28.15,28.21,28.13,28.2,35520.0,24.1682,24.2198,24.1511,24.2112,35520.0
2015-09-03 10:20:00,28.21,28.24,28.21,28.24,32770.0,24.2198,24.2455,24.2198,24.2455,32770.0
2015-09-03 10:30:00,28.24,28.24,28.19,28.23,65890.0,24.2455,24.2455,24.2026,24.2369,65890.0
2015-09-03 10:40:00,28.23,28.27,28.22,28.26,41015.0,24.2369,24.2713,24.2283,24.2627,41015.0
2015-09-03 10:50:00,28.26,28.31,28.26,28.3,77540.0,24.2627,24.3056,24.2627,24.297,77540.0
2015-09-03 11:00:00,28.33,28.33,28.28,28.29,41065.0,24.3228,24.3228,24.2799,24.2884,41065.0
2015-09-03 11:10:00,28.29,28.29,28.25,28.26,33995.0,24.2884,24.2884,24.2541,24.2627,33995.0
2015-09-03 11:20:00,28.26,28.26,28.22,28.25,103805.0,24.2627,24.2627,24.2283,24.2541,103805.0
2015-09-03 11:30:00,28.25,28.25,28.21,28.22,25000.0,24.2541,24.2541,24.2198,24.2283,25000.0
2015-09-03 11:40:00,28.23,28.26,28.22,28.23,14385.0,24.2369,24.2627,24.2283,24.2369,14385.0
2015-09-03 11:50:00,28.2,28.22,28.19,28.22,58035.0,24.2112,24.2283,24.2026,24.2283,58035.0
2015-09-03 12:00:00,28.24,28.24,28.22,28.23,27145.0,24.2455,24.2455,24.2283,24.2369,27145.0
2015-09-03 12:10:00,28.23,28.24,28.21,28.22,18315.0,24.2369,24.2455,24.2198,24.2283,18315.0
2015-09-03 12:20:00,28.23,28.24,28.2,28.21,52625.0,24.2369,24.2455,24.2112,24.2198,52625.0
2015-09-03 12:30:00,28.22,28.22,28.16,28.16,144515.0,24.2283,24.2283,24.1768,24.1768,144515.0
2015-09-03 12:40:00,28.15,28.18,28.12,28.17,68345.0,24.1682,24.194,24.1425,24.1854,68345.0
2015-09-03 12:50:00,28.17,28.17,28.14,28.15,19530.0,24.1854,24.1854,24.1597,24.1682,19530.0
2015-09-03 13:00:00,28.14,28.15,28.05,28.06,35125.0,24.1597,24.1682,24.0824,24.091,35125.0
2015-09-03 13:10:00,28.03,28.11,28.03,28.11,67850.0,24.0652,24.1339,24.0652,24.1339,67850.0
2015-09-03 13:20:00,28.11,28.15,28.09,28.14,36325.0,24.1339,24.1682,24.1167,24.1597,36325.0
2015-09-03 13:30:00,28.13,28.13,28.1,28.11,46575.0,24.1511,24.1511,24.1253,24.1339,46575.0
2015-09-03 13:40:00,28.1,28.13,28.07,28.13,39010.0,24.1253,24.1511,24.0996,24.1511,39010.0
2015-09-03 13:50:00,28.12,28.12,28.06,28.06,46035.0,24.1425,24.1425,24.091,24.091,46035.0
2015-09-03 14:00:00,28.04,28.08,28.01,28.01,58550.0,24.0738,24.1081,24.048,24.048,58550.0
2015-09-03 14:10:00,28.02,28.06,28.02,28.05,69625.0,24.0566,24.091,24.0566,24.0824,69625.0
2015-09-03 14:20:00,28.05,28.09,28.03,28.09,31555.0,24.0824,24.1167,24.0652,24.1167,31555.0
2015-09-03 14:30:00,28.09,28.13,28.07,28.13,61570.0,24.1167,24.1511,24.0996,24.1511,61570.0
2015-09-03 14:40:00,28.12,28.16,28.12,28.13,21120.0,24.1425,24.1768,24.1425,24.1511,21120.0
2015-09-03 14:50:00,28.14,28.14,28.09,28.12,59410.0,24.1597,24.1597,24.1167,24.1425,59410.0
2015-09-03 15:00:00,28.12,28.14,28.08,28.08,188925.0,24.1425,24.1597,24.1081,24.1081,188925.0
2015-09-03 15:10:00,28.08,28.14,28.08,28.11,97620.0,24.1081,24.1597,24.1081,24.1339,97620.0
2015-09-03 15:20:00,28.11,28.13,28.07,28.09,42305.0,24.1339,24.1511,24.0996,24.1167,42305.0
2015-09-03 15:30:00,28.08,28.08,28.0,28.04,94820.0,24.1081,24.1081,24.0395,24.0738,94820.0
2015-09-03 15:40:00,28.03,28.12,28.0,28.09,174395.0,24.0652,24.1425,24.0395,24.1167,174395.0
2015-09-03 15:50:00,28.09,28.13,28.06,28.06,1114680.0,24.1167,24.1511,24.091,24.091,1114680.0
2015-09-04 09:30:00,27.69,27.85,27.69,27.8,243305.0,23.7733,23.9107,23.7733,23.8677,243305.0
2015-09-04 09:40:00,27.81,27.88,27.79,27.81,77460.0,23.8763,23.9364,23.8592,23.8763,77460.0
2015-09-04 09:50:00,27.79,27.79,27.74,27.79,34000.0,23.8592,23.8592,23.8162,23.8592,34000.0
2015-09-04 10:00:00,27.76,27.82,27.76,27.81,26230.0,23.8334,23.8849,23.8334,23.8763,26230.0
2015-09-04 10:10:00,27.82,27.85,27.8,27.81,51120.0,23.8849,23.9107,23.8677,23.8763,51120.0
2015-09-04 10:20:00,27.81,27.9,27.81,27.9,66120.0,23.8763,23.9536,23.8763,23.9536,66120.0
2015-09-04 10:30:00,27.89,27.93,27.87,27.91,56725.0,23.945,23.9794,23.9278,23.9622,56725.0
2015-09-04 10:40:00,27.91,27.92,27.84,27.85,39795.0,23.9622,23.9708,23.9021,23.9107,39795.0
2015-09-04 10:50:00,27.83,27.85,27.82,27.83,32630.0,23.8935,23.9107,23.8849,23.8935,32630.0
2015-09-04 11:00:00,27.84,27.87,27.8,27.81,63400.0,23.9021,23.9278,23.8677,23.8763,63400.0
2015-09-04 11:10:00,27.81,27.84,27.8,27.84,30420.0,23.8763,23.9021,23.8677,23.9021,30420.0
2015-09-04 11:20:00,27.84,27.85,27.81,27.84,338985.0,23.9021,23.9107,23.8763,23.9021,338985.0
2015-09-04 11:30:00,27.84,27.84,27.79,27.79,179640.0,23.9021,23.9021,23.8592,23.8592,179640.0
2015-09-04 11:40:00,27.79,27.84,27.79,27.84,17165.0,23.8592,23.9021,23.8592,23.9021,17165.0
2015-09-04 11:50:00,27.84,27.85,27.79,27.8,188390.0,23.9021,23.9107,23.8592,23.8677,188390.0
2015-09-04 12:00:00,27.79,27.8,27.78,27.8,23400.0,23.8592,23.8677,23.8506,23.8677,23400.0
2015-09-04 12:10:00,27.8,27.8,27.77,27.78,30645.0,23.8677,23.8677,23.842,23.8506,30645.0
2015-09-04 12:20:00,27.77,27.78,27.73,27.73,45375.0,23.842,23.8506,23.8077,23.8077,45375.0
2015-09-04 12:30:00,27.74,27.76,27.72,27.75,87270.0,23.8162,23.8334,23.7991,23.8248,87270.0
2015-09-04 12:40:00,27.73,27.75,27.71,27.74,410690.0,23.8077,23.8248,23.7905,23.8162,410690.0
2015-09-04 12:50:00,27.74,27.75,27.72,27.72,65970.0,23.8162,23.8248,23.7991,23.7991,65970.0
2015-09-04 13:00:00,27.71,27.71,27.68,27.71,65275.0,23.7905,23.7905,23.7647,23.7905,65275.0
2015-09-04 13:10:00,27.7,27.71,27.68,27.69,132065.0,23.7819,23.7905,23.7647,23.7733,132065.0
2015-09-04 13:20:00,27.69,27.7,27.66,27.7,53580.0,23.7733,23.7819,23.7476,23.7819,53580.0
2015-09-04 13:30:00,27.69,27.73,27.69,27.73,152900.0,23.7733,23.8077,23.7733,23.8077,152900.0
2015-09-04 13:40:00,27.72,27.73,27.7,27.7,17865.0,23.7991,23.8077,23.7819,23.7819,17865.0
2015-09-04 13:50:00,27.71,27.73,27.69,27.69,55690.0,23.7905,23.8077,23.7733,23.7733,55690.0
2015-09-04 14:00:00,27.7,27.7,27.65,27.67,46835.0,23.7819,23.7819,23.739,23.7561,46835.0
2015-09-04 14:10:00,27.66,27.69,27.65,27.66,77250.0,23.7476,23.7733,23.739,23.7476,77250.0
2015-09-04 14:20:00,27.66,27.66,27.62,27.65,75445.0,23.7476,23.7476,23.7132,23.739,75445.0
2015-09-04 14:30:00,27.65,27.65,27.63,27.64,39845.0,23.739,23.739,23.7218,23.7304,39845.0
2015-09-04 14:40:00,27.65,27.71,27.65,27.7,138570.0,23.739,23.7905,23.739,23.7819,138570.0
2015-09-04 14:50:00,27.71,27.71,27.67,27.71,94320.0,23.7905,23.7905,23.7561,23.7905,94320.0
2015-09-04 15:00:00,27.72,27.74,27.7,27.72,180295.0,23.7991,23.8162,23.7819,23.7991,180295.0
2015-09-04 15:10:00,27.72,27.72,27.69,27.71,77500.0,23.7991,23.7991,23.7733,23.7905,77500.0
2015-09-04 15:20:00,27.7,27.73,27.69,27.73,90320.0,23.7819,23.8077,23.7733,23.8077,90320.0
2015-09-04 15:30:00,27.73,27.79,27.71,27.77,91165.0,23.8077,23.8592,23.7905,23.842,91165.0
2015-09-04 15:40:00,27.76,27.84,27.76,27.84,98670.0,23.8334,23.9021,23.8334,23.9021,98670.0
2015-09-04 15:50:00,27.84,27.84,27.73,27.73,213135.0,23.9021,23.9021,23.8077,23.8077,213135.0
2015-09-08 09:30:00,28.12,28.18,28.1,28.11,216830.0,24.1425,24.194,24.1253,24.1339,216830.0
2015-09-08 09:40:00,28.11,28.2,28.11,28.19,34680.0,24.1339,24.2112,24.1339,24.2026,34680.0
2015-09-08 09:50:00,28.19,28.21,28.1,28.1,46215.0,24.2026,24.2198,24.1253,24.1253,46215.0
2015-09-08 10:00:00,28.11,28.12,28.06,28.06,43185.0,24.1339,24.1425,24.091,24.091,43185.0
2015-09-08 10:10:00,28.07,28.1,28.07,28.09,29290.0,24.0996,24.1253,24.0996,24.1167,29290.0
2015-09-08 10:20:00,28.08,28.13,28.06,28.13,218350.0,24.1081,24.1511,24.091,24.1511,218350.0
2015-09-08 10:30:00,28.13,28.14,28.11,28.13,22245.0,24.1511,24.1597,24.1339,24.1511,22245.0
2015-09-08 10:40:00,28.09,28.09,28.06,28.09,29870.0,24.1167,24.1167,24.091,24.1167,29870.0
2015-09-08 10:50:00,28.09,28.14,28.07,28.13,34970.0,24.1167,24.1597,24.0996,24.1511,34970.0
2015-09-08 11:00:00,28.12,28.12,28.08,28.09,20895.0,24.1425,24.1425,24.1081,24.1167,20895.0
2015-09-08 11:10:00,28.11,28.15,28.11,28.14,27290.0,24.1339,24.1682,24.1339,24.1597,27290.0
2015-09-08 11:20:00,28.14,28.16,28.13,28.15,39175.0,24.1597,24.1768,24.1511,24.1682,39175.0
2015-09-08 11:30:00,28.15,28.18,28.15,28.16,40630.0,24.1682,24.194,24.1682,24.1768,40630.0
2015-09-08 11:40:00,28.15,28.18,28.15,28.16,216710.0,24.1682,24.194,24.1682,24.1768,216710.0
2015-09-08 11:50:00,28.16,28.17,28.14,28.15,22840.0,24.1768,24.1854,24.1597,24.1682,22840.0
2015-09-08 12:00:00,28.14,28.17,28.14,28.17,25335.0,24.1597,24.1854,24.1597,24.1854,25335.0
2015-09-08 12:10:00,28.19,28.23,28.18,28.23,23515.0,24.2026,24.2369,24.194,24.2369,23515.0
2015-09-08 12:20:00,28.22,28.25,28.22,28.25,80375.0,24.2283,24.2541,24.2283,24.2541,80375.0
2015-09-08 12:30:00,28.27,28.27,28.23,28.24,39505.0,24.2713,24.2713,24.2369,24.2455,39505.0
2015-09-08 12:40:00,28.23,28.25,28.23,28.25,55470.0,24.2369,24.2541,24.2369,24.2541,55470.0
2015-09-08 12:50:00,28.25,28.25,28.22,28.22,48540.0,24.2541,24.2541,24.2283,24.2283,48540.0
2015-09-08 13:00:00,28.23,28.24,28.21,28.21,18640.0,24.2369,24.2455,24.2198,24.2198,18640.0
2015-09-08 13:10:00,28.22,28.24,28.21,28.21,65605.0,24.2283,24.2455,24.2198,24.2198,65605.0
2015-09-08 13:20:00,28.2,28.22,28.19,28.22,31220.0,24.2112,24.2283,24.2026,24.2283,31220.0
2015-09-08 13:30:00,28.2,28.25,28.2,28.25,41235.0,24.2112,24.2541,24.2112,24.2541,41235.0
2015-09-08 13:40:00,28.25,28.27,28.25,28.27,58890.0,24.2541,24.2713,24.2541,24.2713,58890.0
2015-09-08 13:50:00,28.27,28.3,28.26,28.3,80365.0,24.2713,24.297,24.2627,24.297,80365.0
2015-09-08 14:00:00,28.29,28.3,28.29,28.3,62775.0,24.2884,24.297,24.2884,24.297,62775.0
2015-09-08 14:10:00,28.3,28.32,28.28,28.31,84050.0,24.297,24.3142,24.2799,24.3056,84050.0
2015-09-08 14:20:00,28.31,28.34,28.31,28.33,110425.0,24.3056,24.3314,24.3056,24.3228,110425.0
2015-09-08 14:30:00,28.33,28.37,28.33,28.36,136625.0,24.3228,24.3571,24.3228,24.3485,136625.0
2015-09-08 14:40:00,28.36,28.38,28.36,28.36,122895.0,24.3485,24.3657,24.3485,24.3485,122895.0
2015-09-08 14:50:00,28.37,28.39,28.35,28.36,49660.0,24.3571,24.3743,24.34,24.3485,49660.0
2015-09-08 15:00:00,28.36,28.38,28.35,28.36,39040.0,24.3485,24.3657,24.34,24.3485,39040.0
2015-09-08 15:10:00,28.36,28.37,28.35,28.36,45665.0,24.3485,24.3571,24.34,24.3485,45665.0
2015-09-08 15:20:00,28.36,28.38,28.34,28.38,44215.0,24.3485,24.3657,24.3314,24.3657,44215.0
2015-09-08 15:30:00,28.38,28.43,28.37,28.42,112905.0,24.3657,24.4086,24.3571,24.4001,112905.0
2015-09-08 15:40:00,28.42,28.42,28.39,28.4,84320.0,24.4001,24.4001,24.3743,24.3829,84320.0
2015-09-08 15:50:00,28.41,28.42,28.39,28.4,131210.0,24.3915,24.4001,24.3743,24.3829,131210.0
2015-09-09 09:30:00,28.61,28.65,28.59,28.6,188965.0,24.5632,24.5975,24.546,24.5546,188965.0
2015-09-09 09:40:00,28.59,28.59,28.5,28.51,41730.0,24.546,24.546,24.4687,24.4773,41730.0
2015-09-09 09:50:00,28.51,28.54,28.51,28.51,66340.0,24.4773,24.5031,24.4773,24.4773,66340.0
2015-09-09 10:00:00,28.53,28.54,28.47,28.48,30765.0,24.4945,24.5031,24.443,24.4516,30765.0
2015-09-09 10:10:00,28.47,28.47,28.44,28.44,53825.0,24.443,24.443,24.4172,24.4172,53825.0
2015-09-09 10:20:00,28.43,28.49,28.43,28.47,42115.0,24.4086,24.4602,24.4086,24.443,42115.0
2015-09-09 10:30:00,28.47,28.48,28.37,28.39,56525.0,24.443,24.4516,24.3571,24.3743,56525.0
2015-09-09 10:40:00,28.39,28.41,28.36,28.41,58130.0,24.3743,24.3915,24.3485,24.3915,58130.0
2015-09-09 10:50:00,28.41,28.41,28.34,28.36,46950.0,24.3915,24.3915,24.3314,24.3485,46950.0
2015-09-09 11:00:00,28.37,28.4,28.36,28.4,28870.0,24.3571,24.3829,24.3485,24.3829,28870.0
2015-09-09 11:10:00,28.41,28.44,28.41,28.43,26100.0,24.3915,24.4172,24.3915,24.4086,26100.0
2015-09-09 11:20:00,28.43,28.43,28.39,28.4,28750.0,24.4086,24.4086,24.3743,24.3829,28750.0
2015-09-09 11:30:00,28.41,28.45,28.41,28.44,30000.0,24.3915,24.4258,24.3915,24.4172,30000.0
2015-09-09 11:40:00,28.43,28.43,28.4,28.4,41000.0,24.4086,24.4086,24.3829,24.3829,41000.0
2015-09-09 11:50:00,28.39,28.42,28.38,28.42,34830.0,24.3743,24.4001,24.3657,24.4001,34830.0
2015-09-09 12:00:00,28.42,28.44,28.4,28.43,17805.0,24.4001,24.4172,24.3829,24.4086,17805.0
2015-09-09 12:10:00,28.43,28.46,28.43,28.46,11990.0,24.4086,24.4344,24.4086,24.4344,11990.0
2015-09-09 12:20:00,28.49,28.49,28.45,28.47,31840.0,24.4602,24.4602,24.4258,24.443,31840.0
2015-09-09 12:30:00,28.49,28.49,28.44,28.45,22220.0,24.4602,24.4602,24.4172,24.4258,22220.0
2015-09-09 12:40:00,28.45,28.47,28.44,28.45,32180.0,24.4258,24.443,24.4172,24.4258,32180.0
2015-09-09 12:50:00,28.43,28.43,28.41,28.42,15280.0,24.4086,24.4086,24.3915,24.4001,15280.0
2015-09-09 13:00:00,28.42,28.44,28.41,28.43,25225.0,24.4001,24.4172,24.3915,24.4086,25225.0
2015-09-09 13:10:00,28.43,28.45,28.42,28.44,34420.0,24.4086,24.4258,24.4001,24.4172,34420.0
2015-09-09 13:20:00,28.43,28.44,28.36,28.37,52785.0,24.4086,24.4172,24.3485,24.3571,52785.0
2015-09-09 13:30:00,28.36,28.36,28.32,28.34,35670.0,24.3485,24.3485,24.3142,24.3314,35670.0
2015-09-09 13:40:00,28.32,28.33,28.3,28.3,38695.0,24.3142,24.3228,24.297,24.297,38695.0
2015-09-09 13:50:00,28.29,28.29,28.24,28.24,51155.0,24.2884,24.2884,24.2455,24.2455,51155.0
2015-09-09 14:00:00,28.25,28.27,28.23,28.26,36040.0,24.2541,24.2713,24.2369,24.2627,36040.0
2015-09-09 14:10:00,28.28,28.3,28.27,28.3,64815.0,24.2799,24.297,24.2713,24.297,64815.0
2015-09-09 14:20:00,28.3,28.3,28.25,28.27,82750.0,24.297,24.297,24.2541,24.2713,82750.0
2015-09-09 14:30:00,28.28,28.29,28.26,28.26,71960.0,24.2799,24.2884,24.2627,24.2627,71960.0
2015-09-09 14:40:00,28.26,28.26,28.21,28.24,73590.0,24.2627,24.2627,24.2198,24.2455,73590.0
2015-09-09 14:50:00,28.23,28.28,28.23,28.26,29080.0,24.2369,24.2799,24.2369,24.2627,29080.0
2015-09-09 15:00:00,28.26,28.3,28.22,28.29,110165.0,24.2627,24.297,24.2283,24.2884,110165.0
2015-09-09 15:10:00,28.3,28.31,28.25,28.3,85375.0,24.297,24.3056,24.2541,24.297,85375.0
2015-09-09 15:20:00,28.3,28.32,28.22,28.24,56035.0,24.297,24.3142,24.2283,24.2455,56035.0
2015-09-09 15:30:00,28.24,28.24,28.17,28.17,57030.0,24.2455,24.2455,24.1854,24.1854,57030.0
2015-09-09 15:40:00,28.16,28.16,28.08,28.1,125825.0,24.1768,24.1768,24.1081,24.1253,125825.0
2015-09-09 15:50:00,28.1,28.11,28.06,28.09,139225.0,24.1253,24.1339,24.091,24.1167,139225.0
2015-09-10 09:30:00,28.04,28.15,28.04,28.14,176280.0,24.0738,24.1682,24.0738,24.1597,176280.0
2015-09-10 09:40:00,28.15,28.2,28.13,28.15,75930.0,24.1682,24.2112,24.1511,24.1682,75930.0
2015-09-10 09:50:00,28.15,28.17,28.08,28.08,49840.0,24.1682,24.1854,24.1081,24.1081,49840.0
2015-09-10 10:00:00,28.09,28.12,28.05,28.08,89005.0,24.1167,24.1425,24.0824,24.1081,89005.0
2015-09-10 10:10:00,28.08,28.11,28.05,28.11,73935.0,24.1081,24.1339,24.0824,24.1339,73935.0
2015-09-10 10:20:00,28.12,28.14,28.1,28.14,74955.0,24.1425,24.1597,24.1253,24.1597,74955.0
2015-09-10 10:30:00,28.16,28.3,28.16,28.29,126645.0,24.1768,24.297,24.1768,24.2884,126645.0
2015-09-10 10:40:00,28.29,28.39,28.29,28.39,133875.0,24.2884,24.3743,24.2884,24.3743,133875.0
2015-09-10 10:50:00,28.4,28.41,28.34,28.35,64830.0,24.3829,24.3915,24.3314,24.34,64830.0
2015-09-10 11:00:00,28.34,28.34,28.28,28.28,69575.0,24.3314,24.3314,24.2799,24.2799,69575.0
2015-09-10 11:10:00,28.28,28.29,28.22,28.22,103360.0,24.2799,24.2884,24.2283,24.2283,103360.0
2015-09-10 11:20:00,28.22,28.23,28.19,28.23,60125.0,24.2283,24.2369,24.2026,24.2369,60125.0
2015-09-10 11:30:00,28.25,28.31,28.23,28.3,81980.0,24.2541,24.3056,24.2369,24.297,81980.0
2015-09-10 11:40:00,28.3,28.31,28.28,28.28,266435.0,24.297,24.3056,24.2799,24.2799,266435.0
2015-09-10 11:50:00,28.28,28.31,28.26,28.29,41730.0,24.2799,24.3056,24.2627,24.2884,41730.0
2015-09-10 12:00:00,28.3,28.34,28.28,28.34,103315.0,24.297,24.3314,24.2799,24.3314,103315.0
2015-09-10 12:10:00,28.34,28.34,28.28,28.28,33220.0,24.3314,24.3314,24.2799,24.2799,33220.0
2015-09-10 12:20:00,28.28,28.3,28.25,28.26,58100.0,24.2799,24.297,24.2541,24.2627,58100.0
2015-09-10 12:30:00,28.26,28.3,28.25,28.29,44530.0,24.2627,24.297,24.2541,24.2884,44530.0
2015-09-10 12:40:00,28.28,28.3,28.26,28.29,48970.0,24.2799,24.297,24.2627,24.2884,48970.0
2015-09-10 12:50:00,28.29,28.29,28.25,28.26,49275.0,24.2884,24.2884,24.2541,24.2627,49275.0
2015-09-10 13:00:00,28.26,28.27,28.24,28.27,80390.0,24.2627,24.2713,24.2455,24.2713,80390.0
2015-09-10 13:10:00,28.26,28.27,28.25,28.25,100570.0,24.2627,24.2713,24.2541,24.2541,100570.0
2015-09-10 13:20:00,28.25,28.33,28.25,28.33,71680.0,24.2541,24.3228,24.2541,24.3228,71680.0
2015-09-10 13:30:00,28.34,28.39,28.32,28.37,121460.0,24.3314,24.3743,24.3142,24.3571,121460.0
2015-09-10 13:40:00,28.37,28.38,28.32,28.33,52930.0,24.3571,24.3657,24.3142,24.3228,52930.0
2015-09-10 13:50:00,28.34,28.34,28.3,28.31,50980.0,24.3314,24.3314,24.297,24.3056,50980.0
2015-09-10 14:00:00,28.32,28.33,28.27,28.27,115790.0,24.3142,24.3228,24.2713,24.2713,115790.0
2015-09-10 14:10:00,28.27,28.28,28.24,28.25,137715.0,24.2713,24.2799,24.2455,24.2541,137715.0
2015-09-10 14:20:00,28.24,28.25,28.23,28.23,95135.0,24.2455,24.2541,24.2369,24.2369,95135.0
2015-09-10 14:30:00,28.23,28.25,28.22,28.22,80215.0,24.2369,24.2541,24.2283,24.2283,80215.0
2015-09-10 14:40:00,28.22,28.24,28.19,28.2,60235.0,24.2283,24.2455,24.2026,24.2112,60235.0
2015-09-10 14:50:00,28.2,28.21,28.14,28.14,74670.0,24.2112,24.2198,24.1597,24.1597,74670.0
2015-09-10 15:00:00,28.13,28.16,28.12,28.15,109785.0,24.1511,24.1768,24.1425,24.1682,109785.0
2015-09-10 15:10:00,28.16,28.2,28.14,28.16,186720.0,24.1768,24.2112,24.1597,24.1768,186720.0
2015-09-10 15:20:00,28.16,28.17,28.11,28.13,103670.0,24.1768,24.1854,24.1339,24.1511,103670.0
2015-09-10 15:30:00,28.12,28.13,28.08,28.12,136030.0,24.1425,24.1511,24.1081,24.1425,136030.0
2015-09-10 15:40:00,28.12,28.12,28.07,28.1,203320.0,24.1425,24.1425,24.0996,24.1253,203320.0
2015-09-10 15:50:00,28.11,28.15,28.08,28.15,255550.0,24.1339,24.1682,24.1081,24.1682,255550.0
2015-09-11 09:30:00,28.06,28.09,28.0,28.09,137375.0,24.091,24.1167,24.0395,24.1167,137375.0
2015-09-11 09:40:00,28.08,28.1,28.05,28.06,284510.0,24.1081,24.1253,24.0824,24.091,284510.0
2015-09-11 09:50:00,28.06,28.08,28.02,28.02,45050.0,24.091,24.1081,24.0566,24.0566,45050.0
2015-09-11 10:00:00,27.98,28.0,27.97,28.0,41385.0,24.0223,24.0395,24.0137,24.0395,41385.0
2015-09-11 10:10:00,28.0,28.02,27.98,28.02,35695.0,24.0395,24.0566,24.0223,24.0566,35695.0
2015-09-11 10:20:00,28.02,28.04,28.0,28.0,41750.0,24.0566,24.0738,24.0395,24.0395,41750.0
2015-09-11 10:30:00,28.01,28.03,27.98,28.0,55135.0,24.048,24.0652,24.0223,24.0395,55135.0
2015-09-11 10:40:00,28.01,28.02,27.99,28.01,50480.0,24.048,24.0566,24.0309,24.048,50480.0
2015-09-11 10:50:00,28.01,28.01,27.97,27.98,27705.0,24.048,24.048,24.0137,24.0223,27705.0
2015-09-11 11:00:00,27.99,28.03,27.99,28.01,66385.0,24.0309,24.0652,24.0309,24.048,66385.0
2015-09-11 11:10:00,28.02,28.03,27.99,28.01,37515.0,24.0566,24.0652,24.0309,24.048,37515.0
2015-09-11 11:20:00,28.02,28.07,28.01,28.07,20085.0,24.0566,24.0996,24.048,24.0996,20085.0
2015-09-11 11:30:00,28.07,28.12,28.05,28.12,33650.0,24.0996,24.1425,24.0824,24.1425,33650.0
2015-09-11 11:40:00,28.13,28.13,28.11,28.12,34600.0,24.1511,24.1511,24.1339,24.1425,34600.0
2015-09-11 11:50:00,28.12,28.18,28.12,28.14,42955.0,24.1425,24.194,24.1425,24.1597,42955.0
2015-09-11 12:00:00,28.15,28.2,28.14,28.19,226960.0,24.1682,24.2112,24.1597,24.2026,226960.0
2015-09-11 12:10:00,28.19,28.23,28.19,28.2,37870.0,24.2026,24.2369,24.2026,24.2112,37870.0
2015-09-11 12:20:00,28.2,28.2,28.18,28.2,20375.0,24.2112,24.2112,24.194,24.2112,20375.0
2015-09-11 12:30:00,28.2,28.21,28.19,28.19,20740.0,24.2112,24.2198,24.2026,24.2026,20740.0
2015-09-11 12:40:00,28.2,28.26,28.19,28.26,22510.0,24.2112,24.2627,24.2026,24.2627,22510.0
2015-09-11 12:50:00,28.26,28.26,28.24,28.24,15455.0,24.2627,24.2627,24.2455,24.2455,15455.0
2015-09-11 13:00:00,28.25,28.25,28.22,28.22,42390.0,24.2541,24.2541,24.2283,24.2283,42390.0
2015-09-11 13:10:00,28.22,28.23,28.19,28.2,68145.0,24.2283,24.2369,24.2026,24.2112,68145.0
2015-09-11 13:20:00,28.2,28.2,28.16,28.16,32625.0,24.2112,24.2112,24.1768,24.1768,32625.0
2015-09-11 13:30:00,28.16,28.17,28.12,28.13,74000.0,24.1768,24.1854,24.1425,24.1511,74000.0
2015-09-11 13:40:00,28.14,28.16,28.13,28.14,42820.0,24.1597,24.1768,24.1511,24.1597,42820.0
2015-09-11 13:50:00,28.15,28.18,28.15,28.16,32025.0,24.1682,24.194,24.1682,24.1768,32025.0
2015-09-11 14:00:00,28.15,28.16,28.13,28.16,262875.0,24.1682,24.1768,24.1511,24.1768,262875.0
2015-09-11 14:10:00,28.16,28.18,28.15,28.18,99355.0,24.1768,24.194,24.1682,24.194,99355.0
2015-09-11 14:20:00,28.18,28.2,28.18,28.18,56900.0,24.194,24.2112,24.194,24.194,56900.0
2015-09-11 14:30:00,28.19,28.24,28.19,28.23,54305.0,24.2026,24.2455,24.2026,24.2369,54305.0
2015-09-11 14:40:00,28.23,28.23,28.21,28.21,15385.0,24.2369,24.2369,24.2198,24.2198,15385.0
2015-09-11 14:50:00,28.22,28.22,28.19,28.21,71765.0,24.2283,24.2283,24.2026,24.2198,71765.0
2015-09-11 15:00:00,28.21,28.25,28.21,28.24,68605.0,24.2198,24.2541,24.2198,24.2455,68605.0
2015-09-11 15:10:00,28.24,28.27,28.24,28.26,87590.0,24.2455,24.2713,24.2455,24.2627,87590.0
2015-09-11 15:20:00,28.26,28.26,28.24,28.26,219415.0,24.2627,24.2627,24.2455,24.2627,219415.0
2015-09-11 15:30:00,28.25,28.27,28.24,28.27,41235.0,24.2541,24.2713,24.2455,24.2713,41235.0
2015-09-11 15:40:00,28.26,28.26,28.25,28.25,49505.0,24.2627,24.2627,24.2541,24.2541,49505.0
2015-09-11 15:50:00,28.26,28.32,28.25,28.32,167570.0,24.2627,24.3142,24.2541,24.3142,167570.0
2015-09-14 09:30:00,28.37,28.38,28.2,28.21,154860.0,24.3571,24.3657,24.2112,24.2198,154860.0
2015-09-14 09:40:00,28.22,28.23,28.16,28.17,63365.0,24.2283,24.2369,24.1768,24.1854,63365.0
2015-09-14 09:50:00,28.16,28.21,28.15,28.2,61160.0,24.1768,24.2198,24.1682,24.2112,61160.0
2015-09-14 10:00:00,28.2,28.24,28.2,28.24,69150.0,24.2112,24.2455,24.2112,24.2455,69150.0
2015-09-14 10:10:00,28.23,28.27,28.23,28.26,42550.0,24.2369,24.2713,24.2369,24.2627,42550.0
2015-09-14 10:20:00,28.25,28.26,28.23,28.23,52810.0,24.2541,24.2627,24.2369,24.2369,52810.0
2015-09-14 10:30:00,28.22,28.29,28.22,28.28,78610.0,24.2283,24.2884,24.2283,24.2799,78610.0
2015-09-14 10:40:00,28.28,28.29,28.26,28.29,53740.0,24.2799,24.2884,24.2627,24.2884,53740.0
2015-09-14 10:50:00,28.29,28.29,28.25,28.26,17545.0,24.2884,24.2884,24.2541,24.2627,17545.0
2015-09-14 11:00:00,28.27,28.28,28.25,28.25,29740.0,24.2713,24.2799,24.2541,24.2541,29740.0
2015-09-14 11:10:00,28.24,28.25,28.2,28.21,38125.0,24.2455,24.2541,24.2112,24.2198,38125.0
2015-09-14 11:20:00,28.22,28.22,28.18,28.18,56685.0,24.2283,24.2283,24.194,24.194,56685.0
2015-09-14 11:30:00,28.18,28.19,28.16,28.19,11235.0,24.194,24.2026,24.1768,24.2026,11235.0
2015-09-14 11:40:00,28.17,28.19,28.16,28.17,18360.0,24.1854,24.2026,24.1768,24.1854,18360.0
2015-09-14 11:50:00,28.17,28.23,28.17,28.22,30910.0,24.1854,24.2369,24.1854,24.2283,30910.0
2015-09-14 12:00:00,28.22,28.22,28.2,28.2,34500.0,24.2283,24.2283,24.2112,24.2112,34500.0
2015-09-14 12:10:00,28.19,28.2,28.17,28.2,14970.0,24.2026,24.2112,24.1854,24.2112,14970.0
2015-09-14 12:20:00,28.2,28.22,28.19,28.21,13395.0,24.2112,24.2283,24.2026,24.2198,13395.0
2015-09-14 12:30:00,28.22,28.24,28.21,28.23,26205.0,24.2283,24.2455,24.2198,24.2369,26205.0
2015-09-14 12:40:00,28.23,28.23,28.19,28.19,19645.0,24.2369,24.2369,24.2026,24.2026,19645.0
2015-09-14 12:50:00,28.19,28.2,28.19,28.19,12525.0,24.2026,24.2112,24.2026,24.2026,12525.0
2015-09-14 13:00:00,28.2,28.2,28.17,28.18,15030.0,24.2112,24.2112,24.1854,24.194,15030.0
2015-09-14 13:10:00,28.18,28.19,28.17,28.19,34315.0,24.194,24.2026,24.1854,24.2026,34315.0
2015-09-14 13:20:00,28.19,28.19,28.17,28.17,111585.0,24.2026,24.2026,24.1854,24.1854,111585.0
2015-09-14 13:30:00,28.17,28.19,28.17,28.19,104305.0,24.1854,24.2026,24.1854,24.2026,104305.0
2015-09-14 13:40:00,28.2,28.23,28.2,28.23,61125.0,24.2112,24.2369,24.2112,24.2369,61125.0
2015-09-14 13:50:00,28.23,28.23,28.19,28.22,324035.0,24.2369,24.2369,24.2026,24.2283,324035.0
2015-09-14 14:00:00,28.22,28.22,28.18,28.18,24760.0,24.2283,24.2283,24.194,24.194,24760.0
2015-09-14 14:10:00,28.19,28.19,28.18,28.18,30325.0,24.2026,24.2026,24.194,24.194,30325.0
2015-09-14 14:20:00,28.19,28.2,28.16,28.17,25595.0,24.2026,24.2112,24.1768,24.1854,25595.0
2015-09-14 14:30:00,28.15,28.17,28.15,28.17,54305.0,24.1682,24.1854,24.1682,24.1854,54305.0
2015-09-14 14:40:00,28.17,28.18,28.16,28.18,38355.0,24.1854,24.194,24.1768,24.194,38355.0
2015-09-14 14:50:00,28.15,28.18,28.15,28.17,56745.0,24.1682,24.194,24.1682,24.1854,56745.0
2015-09-14 15:00:00,28.17,28.17,28.15,28.16,29735.0,24.1854,24.1854,24.1682,24.1768,29735.0
2015-09-14 15:10:00,28.16,28.19,28.15,28.19,67490.0,24.1768,24.2026,24.1682,24.2026,67490.0
2015-09-14 15:20:00,28.19,28.2,28.16,28.17,70410.0,24.2026,24.2112,24.1768,24.1854,70410.0
2015-09-14 15:30:00,28.18,28.18,28.15,28.16,34675.0,24.194,24.194,24.1682,24.1768,34675.0
2015-09-14 15:40:00,28.16,28.18,28.15,28.16,46300.0,24.1768,24.194,24.1682,24.1768,46300.0
2015-09-14 15:50:00,28.17,28.19,28.17,28.19,122595.0,24.1854,24.2026,24.1854,24.2026,122595.0
2015-09-15 09:30:00,28.24,28.29,28.21,28.21,99675.0,24.2455,24.2884,24.2198,24.2198,99675.0
2015-09-15 09:40:00,28.2,28.23,28.19,28.22,57395.0,24.2112,24.2369,24.2026,24.2283,57395.0
2015-09-15 09:50:00,28.22,28.27,28.22,28.27,35580.0,24.2283,24.2713,24.2283,24.2713,35580.0
2015-09-15 10:00:00,28.27,28.27,28.22,28.23,29305.0,24.2713,24.2713,24.2283,24.2369,29305.0
2015-09-15 10:10:00,28.23,28.26,28.23,28.26,46490.0,24.2369,24.2627,24.2369,24.2627,46490.0
2015-09-15 10:20:00,28.27,28.31,28.27,28.27,58465.0,24.2713,24.3056,24.2713,24.2713,58465.0
2015-09-15 10:30:00,28.27,28.33,28.27,28.31,34965.0,24.2713,24.3228,24.2713,24.3056,34965.0
2015-09-15 10:40:00,28.32,28.39,28.32,28.37,53535.0,24.3142,24.3743,24.3142,24.3571,53535.0
2015-09-15 10:50:00,28.36,28.37,28.35,28.36,32555.0,24.3485,24.3571,24.34,24.3485,32555.0
2015-09-15 11:00:00,28.37,28.37,28.34,28.34,52980.0,24.3571,24.3571,24.3314,24.3314,52980.0
2015-09-15 11:10:00,28.34,28.36,28.33,28.34,26835.0,24.3314,24.3485,24.3228,24.3314,26835.0
2015-09-15 11:20:00,28.33,28.35,28.33,28.34,15895.0,24.3228,24.34,24.3228,24.3314,15895.0
2015-09-15 11:30:00,28.35,28.36,28.32,28.33,18050.0,24.34,24.3485,24.3142,24.3228,18050.0
2015-09-15 11:40:00,28.32,28.36,28.32,28.35,44590.0,24.3142,24.3485,24.3142,24.34,44590.0
2015-09-15 11:50:00,28.35,28.35,28.34,28.35,17275.0,24.34,24.34,24.3314,24.34,17275.0
2015-09-15 12:00:00,28.35,28.37,28.33,28.35,41200.0,24.34,24.3571,24.3228,24.34,41200.0
2015-09-15 12:10:00,28.36,28.38,28.36,28.37,18275.0,24.3485,24.3657,24.3485,24.3571,18275.0
2015-09-15 12:20:00,28.37,28.38,28.36,28.37,28955.0,24.3571,24.3657,24.3485,24.3571,28955.0
2015-09-15 12:30:00,28.37,28.38,28.36,28.37,16550.0,24.3571,24.3657,24.3485,24.3571,16550.0
2015-09-15 12:40:00,28.38,28.38,28.35,28.36,53495.0,24.3657,24.3657,24.34,24.3485,53495.0
2015-09-15 12:50:00,28.35,28.36,28.35,28.35,19600.0,24.34,24.3485,24.34,24.34,19600.0
2015-09-15 13:00:00,28.35,28.36,28.34,28.36,26670.0,24.34,24.3485,24.3314,24.3485,26670.0
2015-09-15 13:10:00,28.35,28.41,28.34,28.4,31660.0,24.34,24.3915,24.3314,24.3829,31660.0
2015-09-15 13:20:00,28.4,28.44,28.4,28.43,48315.0,24.3829,24.4172,24.3829,24.4086,48315.0
2015-09-15 13:30:00,28.43,28.46,28.43,28.44,92180.0,24.4086,24.4344,24.4086,24.4172,92180.0
2015-09-15 13:40:00,28.44,28.46,28.44,28.45,45425.0,24.4172,24.4344,24.4172,24.4258,45425.0
2015-09-15 13:50:00,28.44,28.44,28.41,28.43,30280.0,24.4172,24.4172,24.3915,24.4086,30280.0
2015-09-15 14:00:00,28.42,28.46,28.42,28.46,26165.0,24.4001,24.4344,24.4001,24.4344,26165.0
2015-09-15 14:10:00,28.46,28.48,28.46,28.47,147900.0,24.4344,24.4516,24.4344,24.443,147900.0
2015-09-15 14:20:00,28.46,28.46,28.43,28.44,85660.0,24.4344,24.4344,24.4086,24.4172,85660.0
2015-09-15 14:30:00,28.45,28.46,28.44,28.45,92160.0,24.4258,24.4344,24.4172,24.4258,92160.0
2015-09-15 14:40:00,28.45,28.49,28.45,28.48,139445.0,24.4258,24.4602,24.4258,24.4516,139445.0
2015-09-15 14:50:00,28.48,28.49,28.46,28.49,85075.0,24.4516,24.4602,24.4344,24.4602,85075.0
2015-09-15 15:00:00,28.49,28.51,28.49,28.51,174665.0,24.4602,24.4773,24.4602,24.4773,174665.0
2015-09-15 15:10:00,28.52,28.55,28.52,28.52,85085.0,24.4859,24.5117,24.4859,24.4859,85085.0
2015-09-15 15:20:00,28.52,28.54,28.5,28.53,79345.0,24.4859,24.5031,24.4687,24.4945,79345.0
2015-09-15 15:30:00,28.53,28.54,28.5,28.51,102110.0,24.4945,24.5031,24.4687,24.4773,102110.0
2015-09-15 15:40:00,28.5,28.53,28.49,28.5,155365.0,24.4687,24.4945,24.4602,24.4687,155365.0
2015-09-15 15:50:00,28.5,28.51,28.49,28.51,216195.0,24.4687,24.4773,24.4602,24.4773,216195.0
2015-09-16 09:30:00,28.51,28.58,28.48,28.58,208190.0,24.4773,24.5374,24.4516,24.5374,208190.0
2015-09-16 09:40:00,28.57,28.57,28.5,28.5,61740.0,24.5288,24.5288,24.4687,24.4687,61740.0
2015-09-16 09:50:00,28.51,28.52,28.5,28.5,37970.0,24.4773,24.4859,24.4687,24.4687,37970.0
2015-09-16 10:00:00,28.51,28.57,28.47,28.57,67605.0,24.4773,24.5288,24.443,24.5288,67605.0
2015-09-16 10:10:00,28.56,28.62,28.56,28.6,99245.0,24.5202,24.5718,24.5202,24.5546,99245.0
2015-09-16 10:20:00,28.61,28.62,28.59,28.59,38325.0,24.5632,24.5718,24.546,24.546,38325.0
2015-09-16 10:30:00,28.58,28.6,28.56,28.57,31910.0,24.5374,24.5546,24.5202,24.5288,31910.0
2015-09-16 10:40:00,28.57,28.58,28.56,28.56,46645.0,24.5288,24.5374,24.5202,24.5202,46645.0
2015-09-16 10:50:00,28.56,28.61,28.55,28.6,31460.0,24.5202,24.5632,24.5117,24.5546,31460.0
2015-09-16 11:00:00,28.59,28.67,28.59,28.67,63255.0,24.546,24.6147,24.546,24.6147,63255.0
2015-09-16 11:10:00,28.68,28.7,28.68,28.69,49405.0,24.6233,24.6404,24.6233,24.6319,49405.0
2015-09-16 11:20:00,28.69,28.72,28.69,28.72,59290.0,24.6319,24.6576,24.6319,24.6576,59290.0
2015-09-16 11:30:00,28.72,28.72,28.68,28.69,18305.0,24.6576,24.6576,24.6233,24.6319,18305.0
2015-09-16 11:40:00,28.68,28.68,28.67,28.67,42075.0,24.6233,24.6233,24.6147,24.6147,42075.0
2015-09-16 11:50:00,28.67,28.7,28.66,28.7,897685.0,24.6147,24.6404,24.6061,24.6404,897685.0
2015-09-16 12:00:00,28.69,28.71,28.68,28.68,18405.0,24.6319,24.649,24.6233,24.6233,18405.0
2015-09-16 12:10:00,28.69,28.72,28.69,28.72,123470.0,24.6319,24.6576,24.6319,24.6576,123470.0
2015-09-16 12:20:00,28.71,28.73,28.71,28.72,83230.0,24.649,24.6662,24.649,24.6576,83230.0
2015-09-16 12:30:00,28.73,28.75,28.71,28.74,52920.0,24.6662,24.6834,24.649,24.6748,52920.0
2015-09-16 12:40:00,28.75,28.75,28.72,28.73,18675.0,24.6834,24.6834,24.6576,24.6662,18675.0
2015-09-16 12:50:00,28.73,28.74,28.73,28.74,15460.0,24.6662,24.6748,24.6662,24.6748,15460.0
2015-09-16 13:00:00,28.74,28.74,28.7,28.72,48535.0,24.6748,24.6748,24.6404,24.6576,48535.0
2015-09-16 13:10:00,28.73,28.73,28.72,28.72,30055.0,24.6662,24.6662,24.6576,24.6576,30055.0
2015-09-16 13:20:00,28.72,28.72,28.69,28.69,338875.0,24.6576,24.6576,24.6319,24.6319,338875.0
2015-09-16 13:30:00,28.69,28.71,28.69,28.7,30485.0,24.6319,24.649,24.6319,24.6404,30485.0
2015-09-16 13:40:00,28.7,28.71,28.69,28.7,38400.0,24.6404,24.649,24.6319,24.6404,38400.0
2015-09-16 13:50:00,28.7,28.73,28.7,28.73,60780.0,24.6404,24.6662,24.6404,24.6662,60780.0
2015-09-16 14:00:00,28.72,28.72,28.7,28.71,30965.0,24.6576,24.6576,24.6404,24.649,30965.0
2015-09-16 14:10:00,28.71,28.71,28.67,28.68,30995.0,24.649,24.649,24.6147,24.6233,30995.0
2015-09-16 14:20:00,28.68,28.68,28.64,28.66,65900.0,24.6233,24.6233,24.5889,24.6061,65900.0
2015-09-16 14:30:00,28.66,28.68,28.65,28.67,75575.0,24.6061,24.6233,24.5975,24.6147,75575.0
2015-09-16 14:40:00,28.66,28.7,28.66,28.7,73800.0,24.6061,24.6404,24.6061,24.6404,73800.0
2015-09-16 14:50:00,28.7,28.75,28.7,28.74,64225.0,24.6404,24.6834,24.6404,24.6748,64225.0
2015-09-16 15:00:00,28.74,28.76,28.73,28.74,85835.0,24.6748,24.692,24.6662,24.6748,85835.0
2015-09-16 15:10:00,28.74,28.76,28.73,28.75,90860.0,24.6748,24.692,24.6662,24.6834,90860.0
2015-09-16 15:20:00,28.75,28.77,28.74,28.76,152345.0,24.6834,24.7005,24.6748,24.692,152345.0
2015-09-16 15:30:00,28.76,28.79,28.76,28.78,96830.0,24.692,24.7177,24.692,24.7091,96830.0
2015-09-16 15:40:00,28.78,28.79,28.76,28.76,109470.0,24.7091,24.7177,24.692,24.692,109470.0
2015-09-16 15:50:00,28.77,28.81,28.76,28.78,275095.0,24.7005,24.7349,24.692,24.7091,275095.0
2015-09-17 09:30:00,28.8,28.8,28.72,28.75,117625.0,24.7263,24.7263,24.6576,24.6834,117625.0
2015-09-17 09:40:00,28.76,28.78,28.75,28.77,89875.0,24.692,24.7091,24.6834,24.7005,89875.0
2015-09-17 09:50:00,28.77,28.77,28.73,28.76,19750.0,24.7005,24.7005,24.6662,24.692,19750.0
2015-09-17 10:00:00,28.75,28.83,28.74,28.83,28685.0,24.6834,24.7521,24.6748,24.7521,28685.0
2015-09-17 10:10:00,28.82,28.87,28.8,28.87,56950.0,24.7435,24.7864,24.7263,24.7864,56950.0
2015-09-17 10:20:00,28.86,28.87,28.8,28.81,36110.0,24.7778,24.7864,24.7263,24.7349,36110.0
2015-09-17 10:30:00,28.81,28.81,28.78,28.81,34100.0,24.7349,24.7349,24.7091,24.7349,34100.0
2015-09-17 10:40:00,28.8,28.84,28.8,28.84,13265.0,24.7263,24.7606,24.7263,24.7606,13265.0
2015-09-17 10:50:00,28.84,28.84,28.82,28.82,41035.0,24.7606,24.7606,24.7435,24.7435,41035.0
2015-09-17 11:00:00,28.83,28.85,28.82,28.84,28170.0,24.7521,24.7692,24.7435,24.7606,28170.0
2015-09-17 11:10:00,28.85,28.87,28.85,28.86,10635.0,24.7692,24.7864,24.7692,24.7778,10635.0
2015-09-17 11:20:00,28.86,28.88,28.86,28.86,23245.0,24.7778,24.795,24.7778,24.7778,23245.0
2015-09-17 11:30:00,28.87,28.87,28.84,28.85,49080.0,24.7864,24.7864,24.7606,24.7692,49080.0
2015-09-17 11:40:00,28.86,28.86,28.85,28.85,13535.0,24.7778,24.7778,24.7692,24.7692,13535.0
2015-09-17 11:50:00,28.84,28.85,28.82,28.83,134530.0,24.7606,24.7692,24.7435,24.7521,134530.0
2015-09-17 12:00:00,28.84,28.84,28.82,28.84,43895.0,24.7606,24.7606,24.7435,24.7606,43895.0
2015-09-17 12:10:00,28.83,28.87,28.83,28.86,58240.0,24.7521,24.7864,24.7521,24.7778,58240.0
2015-09-17 12:20:00,28.84,28.86,28.84,28.86,11735.0,24.7606,24.7778,24.7606,24.7778,11735.0
2015-09-17 12:30:00,28.86,28.87,28.85,28.85,30755.0,24.7778,24.7864,24.7692,24.7692,30755.0
2015-09-17 12:40:00,28.85,28.85,28.83,28.85,36105.0,24.7692,24.7692,24.7521,24.7692,36105.0
2015-09-17 12:50:00,28.85,28.9,28.85,28.89,22750.0,24.7692,24.8122,24.7692,24.8036,22750.0
2015-09-17 13:00:00,28.89,28.89,28.88,28.89,24075.0,24.8036,24.8036,24.795,24.8036,24075.0
2015-09-17 13:10:00,28.88,28.93,28.88,28.93,39645.0,24.795,24.8379,24.795,24.8379,39645.0
2015-09-17 13:20:00,28.94,28.96,28.93,28.93,34170.0,24.8465,24.8637,24.8379,24.8379,34170.0
2015-09-17 13:30:00,28.94,28.94,28.92,28.92,46910.0,24.8465,24.8465,24.8293,24.8293,46910.0
2015-09-17 13:40:00,28.92,28.92,28.89,28.9,113195.0,24.8293,24.8293,24.8036,24.8122,113195.0
2015-09-17 13:50:00,28.89,28.91,28.86,28.86,64515.0,24.8036,24.8207,24.7778,24.7778,64515.0
2015-09-17 14:00:00,28.91,28.98,28.76,28.85,116145.0,24.8207,24.8808,24.692,24.7692,116145.0
2015-09-17 14:10:00,28.89,29.01,28.88,28.97,131390.0,24.8036,24.9066,24.795,24.8723,131390.0
2015-09-17 14:20:00,28.98,28.98,28.89,28.89,77910.0,24.8808,24.8808,24.8036,24.8036,77910.0
2015-09-17 14:30:00,28.9,28.95,28.88,28.92,157350.0,24.8122,24.8551,24.795,24.8293,157350.0
2015-09-17 14:40:00,28.91,29.14,28.91,29.12,171510.0,24.8207,25.0182,24.8207,25.001,171510.0
2015-09-17 14:50:00,29.09,29.12,29.05,29.07,74735.0,24.9753,25.001,24.9409,24.9581,74735.0
2015-09-17 15:00:00,29.07,29.1,28.94,28.95,59195.0,24.9581,24.9839,24.8465,24.8551,59195.0
2015-09-17 15:10:00,28.95,28.97,28.83,28.84,269545.0,24.8551,24.8723,24.7521,24.7606,269545.0
2015-09-17 15:20:00,28.84,28.84,28.67,28.8,684745.0,24.7606,24.7606,24.6147,24.7263,684745.0
2015-09-17 15:30:00,28.8,28.86,28.76,28.79,256690.0,24.7263,24.7778,24.692,24.7177,256690.0
2015-09-17 15:40:00,28.79,28.83,28.77,28.8,134275.0,24.7177,24.7521,24.7005,24.7263,134275.0
2015-09-17 15:50:00,28.8,28.8,28.72,28.75,141655.0,24.7263,24.7263,24.6576,24.6834,141655.0
2015-09-18 09:30:00,28.38,28.48,28.38,28.46,155080.0,24.3657,24.4516,24.3657,24.4344,155080.0
2015-09-18 09:40:00,28.47,28.5,28.42,28.43,67535.0,24.443,24.4687,24.4001,24.4086,67535.0
2015-09-18 09:50:00,28.43,28.48,28.39,28.45,82535.0,24.4086,24.4516,24.3743,24.4258,82535.0
2015-09-18 10:00:00,28.45,28.49,28.42,28.49,124865.0,24.4258,24.4602,24.4001,24.4602,124865.0
2015-09-18 10:10:00,28.48,28.52,28.46,28.47,71250.0,24.4516,24.4859,24.4344,24.443,71250.0
2015-09-18 10:20:00,28.47,28.57,28.46,28.54,118525.0,24.443,24.5288,24.4344,24.5031,118525.0
2015-09-18 10:30:00,28.53,28.53,28.44,28.44,66665.0,24.4945,24.4945,24.4172,24.4172,66665.0
2015-09-18 10:40:00,28.43,28.47,28.42,28.46,63850.0,24.4086,24.443,24.4001,24.4344,63850.0
2015-09-18 10:50:00,28.48,28.53,28.48,28.52,35835.0,24.4516,24.4945,24.4516,24.4859,35835.0
2015-09-18 11:00:00,28.52,28.56,28.52,28.54,35810.0,24.4859,24.5202,24.4859,24.5031,35810.0
2015-09-18 11:10:00,28.54,28.56,28.51,28.52,29145.0,24.5031,24.5202,24.4773,24.4859,29145.0
2015-09-18 11:20:00,28.54,28.57,28.5,28.5,81095.0,24.5031,24.5288,24.4687,24.4687,81095.0
2015-09-18 11:30:00,28.49,28.54,28.49,28.54,108000.0,24.4602,24.5031,24.4602,24.5031,108000.0
2015-09-18 11:40:00,28.54,28.6,28.51,28.59,70735.0,24.5031,24.5546,24.4773,24.546,70735.0
2015-09-18 11:50:00,28.59,28.59,28.55,28.55,42710.0,24.546,24.546,24.5117,24.5117,42710.0
2015-09-18 12:00:00,28.56,28.56,28.52,28.52,23515.0,24.5202,24.5202,24.4859,24.4859,23515.0
2015-09-18 12:10:00,28.52,28.52,28.47,28.48,62070.0,24.4859,24.4859,24.443,24.4516,62070.0
2015-09-18 12:20:00,28.48,28.48,28.44,28.47,31635.0,24.4516,24.4516,24.4172,24.443,31635.0
2015-09-18 12:30:00,28.47,28.49,28.45,28.48,46505.0,24.443,24.4602,24.4258,24.4516,46505.0
2015-09-18 12:40:00,28.48,28.48,28.43,28.45,22140.0,24.4516,24.4516,24.4086,24.4258,22140.0
2015-09-18 12:50:00,28.46,28.47,28.45,28.46,82140.0,24.4344,24.443,24.4258,24.4344,82140.0
2015-09-18 13:00:00,28.46,28.51,28.44,28.48,22695.0,24.4344,24.4773,24.4172,24.4516,22695.0
2015-09-18 13:10:00,28.47,28.47,28.43,28.45,38730.0,24.443,24.443,24.4086,24.4258,38730.0
2015-09-18 13:20:00,28.44,28.45,28.39,28.42,90900.0,24.4172,24.4258,24.3743,24.4001,90900.0
2015-09-18 13:30:00,28.44,28.45,28.41,28.43,29075.0,24.4172,24.4258,24.3915,24.4086,29075.0
2015-09-18 13:40:00,28.43,28.44,28.41,28.42,22000.0,24.4086,24.4172,24.3915,24.4001,22000.0
2015-09-18 13:50:00,28.41,28.42,28.37,28.38,76430.0,24.3915,24.4001,24.3571,24.3657,76430.0
2015-09-18 14:00:00,28.36,28.41,28.35,28.39,37190.0,24.3485,24.3915,24.34,24.3743,37190.0
2015-09-18 14:10:00,28.39,28.42,28.37,28.41,49650.0,24.3743,24.4001,24.3571,24.3915,49650.0
2015-09-18 14:20:00,28.41,28.44,28.4,28.42,158670.0,24.3915,24.4172,24.3829,24.4001,158670.0
2015-09-18 14:30:00,28.42,28.42,28.37,28.4,63825.0,24.4001,24.4001,24.3571,24.3829,63825.0
2015-09-18 14:40:00,28.41,28.42,28.36,28.36,61435.0,24.3915,24.4001,24.3485,24.3485,61435.0
2015-09-18 14:50:00,28.36,28.39,28.34,28.39,78115.0,24.3485,24.3743,24.3314,24.3743,78115.0
2015-09-18 15:00:00,28.38,28.4,28.33,28.33,74220.0,24.3657,24.3829,24.3228,24.3228,74220.0
2015-09-18 15:10:00,28.33,28.36,28.31,28.31,133425.0,24.3228,24.3485,24.3056,24.3056,133425.0
2015-09-18 15:20:00,28.32,28.33,28.29,28.32,114465.0,24.3142,24.3228,24.2884,24.3142,114465.0
2015-09-18 15:30:00,28.32,28.32,28.28,28.28,102600.0,24.3142,24.3142,24.2799,24.2799,102600.0
2015-09-18 15:40:00,28.28,28.28,28.24,28.25,208385.0,24.2799,24.2799,24.2455,24.2541,208385.0
2015-09-18 15:50:00,28.25,28.3,28.24,28.29,571805.0,24.2541,24.297,24.2455,24.2884,571805.0
2015-09-21 09:30:00,28.4,28.51,28.4,28.46,166695.0,24.3829,24.4773,24.3829,24.4344,166695.0
2015-09-21 09:40:00,28.47,28.56,28.45,28.55,54580.0,24.443,24.5202,24.4258,24.5117,54580.0
2015-09-21 09:50:00,28.56,28.59,28.54,28.56,18945.0,24.5202,24.546,24.5031,24.5202,18945.0
2015-09-21 10:00:00,28.57,28.61,28.55,28.6,30600.0,24.5288,24.5632,24.5117,24.5546,30600.0
2015-09-21 10:10:00,28.61,28.62,28.58,28.61,17435.0,24.5632,24.5718,24.5374,24.5632,17435.0
2015-09-21 10:20:00,28.64,28.66,28.62,28.62,24715.0,24.5889,24.6061,24.5718,24.5718,24715.0
2015-09-21 10:30:00,28.64,28.74,28.63,28.71,60795.0,24.5889,24.6748,24.5803,24.649,60795.0
2015-09-21 10:40:00,28.71,28.71,28.66,28.66,14165.0,24.649,24.649,24.6061,24.6061,14165.0
2015-09-21 10:50:00,28.67,28.68,28.64,28.64,31225.0,24.6147,24.6233,24.5889,24.5889,31225.0
2015-09-21 11:00:00,28.65,28.67,28.65,28.65,39300.0,24.5975,24.6147,24.5975,24.5975,39300.0
2015-09-21 11:10:00,28.64,28.66,28.64,28.66,11090.0,24.5889,24.6061,24.5889,24.6061,11090.0
2015-09-21 11:20:00,28.66,28.66,28.64,28.65,37255.0,24.6061,24.6061,24.5889,24.5975,37255.0
2015-09-21 11:30:00,28.64,28.65,28.55,28.56,72110.0,24.5889,24.5975,24.5117,24.5202,72110.0
2015-09-21 11:40:00,28.56,28.56,28.53,28.54,18890.0,24.5202,24.5202,24.4945,24.5031,18890.0
2015-09-21 11:50:00,28.54,28.55,28.52,28.52,27765.0,24.5031,24.5117,24.4859,24.4859,27765.0
2015-09-21 12:00:00,28.52,28.52,28.42,28.45,70295.0,24.4859,24.4859,24.4001,24.4258,70295.0
2015-09-21 12:10:00,28.45,28.48,28.44,28.47,30055.0,24.4258,24.4516,24.4172,24.443,30055.0
2015-09-21 12:20:00,28.47,28.49,28.47,28.49,19720.0,24.443,24.4602,24.443,24.4602,19720.0
2015-09-21 12:30:00,28.48,28.48,28.43,28.45,30300.0,24.4516,24.4516,24.4086,24.4258,30300.0
2015-09-21 12:40:00,28.46,28.48,28.44,28.44,19200.0,24.4344,24.4516,24.4172,24.4172,19200.0
2015-09-21 12:50:00,28.44,28.44,28.36,28.4,108685.0,24.4172,24.4172,24.3485,24.3829,108685.0
2015-09-21 13:00:00,28.39,28.43,28.39,28.43,46480.0,24.3743,24.4086,24.3743,24.4086,46480.0
2015-09-21 13:10:00,28.41,28.47,28.4,28.47,64155.0,24.3915,24.443,24.3829,24.443,64155.0
2015-09-21 13:20:00,28.45,28.49,28.45,28.48,28680.0,24.4258,24.4602,24.4258,24.4516,28680.0
2015-09-21 13:30:00,28.48,28.49,28.45,28.49,17240.0,24.4516,24.4602,24.4258,24.4602,17240.0
2015-09-21 13:40:00,28.49,28.5,28.45,28.46,9000.0,24.4602,24.4687,24.4258,24.4344,9000.0
2015-09-21 13:50:00,28.45,28.45,28.42,28.42,69525.0,24.4258,24.4258,24.4001,24.4001,69525.0
2015-09-21 14:00:00,28.42,28.44,28.42,28.42,40670.0,24.4001,24.4172,24.4001,24.4001,40670.0
2015-09-21 14:10:00,28.41,28.42,28.38,28.4,559345.0,24.3915,24.4001,24.3657,24.3829,559345.0
2015-09-21 14:20:00,28.4,28.42,28.4,28.41,51000.0,24.3829,24.4001,24.3829,24.3915,51000.0
2015-09-21 14:30:00,28.39,28.43,28.38,28.43,137445.0,24.3743,24.4086,24.3657,24.4086,137445.0
2015-09-21 14:40:00,28.43,28.46,28.41,28.46,207325.0,24.4086,24.4344,24.3915,24.4344,207325.0
2015-09-21 14:50:00,28.46,28.5,28.46,28.49,74695.0,24.4344,24.4687,24.4344,24.4602,74695.0
2015-09-21 15:00:00,28.49,28.49,28.46,28.49,40425.0,24.4602,24.4602,24.4344,24.4602,40425.0
2015-09-21 15:10:00,28.49,28.49,28.46,28.47,44020.0,24.4602,24.4602,24.4344,24.443,44020.0
2015-09-21 15:20:00,28.47,28.48,28.44,28.46,40655.0,24.443,24.4516,24.4172,24.4344,40655.0
2015-09-21 15:30:00,28.47,28.47,28.37,28.38,84390.0,24.443,24.443,24.3571,24.3657,84390.0
2015-09-21 15:40:00,28.38,28.42,28.37,28.41,61800.0,24.3657,24.4001,24.3571,24.3915,61800.0
2015-09-21 15:50:00,28.41,28.43,28.39,28.43,56895.0,24.3915,24.4086,24.3743,24.4086,56895.0
2015-09-22 09:30:00,28.09,28.18,28.08,28.17,121815.0,24.1167,24.194,24.1081,24.1854,121815.0
2015-09-22 09:40:00,28.18,28.19,28.14,28.14,46405.0,24.194,24.2026,24.1597,24.1597,46405.0
2015-09-22 09:50:00,28.14,28.18,28.13,28.17,40720.0,24.1597,24.194,24.1511,24.1854,40720.0
2015-09-22 10:00:00,28.18,28.21,28.17,28.17,33795.0,24.194,24.2198,24.1854,24.1854,33795.0
2015-09-22 10:10:00,28.16,28.16,28.1,28.11,38580.0,24.1768,24.1768,24.1253,24.1339,38580.0
2015-09-22 10:20:00,28.09,28.1,28.07,28.1,19355.0,24.1167,24.1253,24.0996,24.1253,19355.0
2015-09-22 10:30:00,28.08,28.08,28.01,28.02,57330.0,24.1081,24.1081,24.048,24.0566,57330.0
2015-09-22 10:40:00,28.01,28.03,27.99,28.0,36825.0,24.048,24.0652,24.0309,24.0395,36825.0
2015-09-22 10:50:00,28.0,28.04,27.99,28.02,49255.0,24.0395,24.0738,24.0309,24.0566,49255.0
2015-09-22 11:00:00,28.02,28.05,28.01,28.01,23490.0,24.0566,24.0824,24.048,24.048,23490.0
2015-09-22 11:10:00,28.02,28.07,28.02,28.04,86740.0,24.0566,24.0996,24.0566,24.0738,86740.0
2015-09-22 11:20:00,28.04,28.04,27.97,27.97,62125.0,24.0738,24.0738,24.0137,24.0137,62125.0
2015-09-22 11:30:00,27.97,28.01,27.97,27.97,67315.0,24.0137,24.048,24.0137,24.0137,67315.0
2015-09-22 11:40:00,27.96,27.98,27.95,27.98,34055.0,24.0051,24.0223,23.9965,24.0223,34055.0
2015-09-22 11:50:00,27.98,28.0,27.98,28.0,25900.0,24.0223,24.0395,24.0223,24.0395,25900.0
2015-09-22 12:00:00,27.97,28.03,27.96,28.03,160590.0,24.0137,24.0652,24.0051,24.0652,160590.0
2015-09-22 12:10:00,28.04,28.05,28.0,28.02,20945.0,24.0738,24.0824,24.0395,24.0566,20945.0
2015-09-22 12:20:00,28.04,28.04,27.99,28.01,16450.0,24.0738,24.0738,24.0309,24.048,16450.0
2015-09-22 12:30:00,28.0,28.01,27.99,28.0,67600.0,24.0395,24.048,24.0309,24.0395,67600.0
2015-09-22 12:40:00,28.01,28.02,27.96,27.97,49205.0,24.048,24.0566,24.0051,24.0137,49205.0
2015-09-22 12:50:00,27.96,27.96,27.91,27.93,35060.0,24.0051,24.0051,23.9622,23.9794,35060.0
2015-09-22 13:00:00,27.92,27.98,27.92,27.95,39540.0,23.9708,24.0223,23.9708,23.9965,39540.0
2015-09-22 13:10:00,27.94,27.96,27.93,27.95,36730.0,23.9879,24.0051,23.9794,23.9965,36730.0
2015-09-22 13:20:00,27.95,27.95,27.89,27.9,45125.0,23.9965,23.9965,23.945,23.9536,45125.0
2015-09-22 13:30:00,27.9,27.94,27.9,27.93,33175.0,23.9536,23.9879,23.9536,23.9794,33175.0
2015-09-22 13:40:00,27.94,27.98,27.94,27.95,101340.0,23.9879,24.0223,23.9879,23.9965,101340.0
2015-09-22 13:50:00,27.94,27.95,27.92,27.95,82585.0,23.9879,23.9965,23.9708,23.9965,82585.0
2015-09-22 14:00:00,27.94,27.97,27.93,27.95,62465.0,23.9879,24.0137,23.9794,23.9965,62465.0
2015-09-22 14:10:00,27.96,27.98,27.94,27.97,37985.0,24.0051,24.0223,23.9879,24.0137,37985.0
2015-09-22 14:20:00,27.98,27.99,27.96,27.99,62490.0,24.0223,24.0309,24.0051,24.0309,62490.0
2015-09-22 14:30:00,27.99,28.03,27.99,28.02,78800.0,24.0309,24.0652,24.0309,24.0566,78800.0
2015-09-22 14:40:00,28.03,28.03,27.97,27.98,79240.0,24.0652,24.0652,24.0137,24.0223,79240.0
2015-09-22 14:50:00,27.98,28.02,27.97,28.02,97175.0,24.0223,24.0566,24.0137,24.0566,97175.0
2015-09-22 15:00:00,28.01,28.02,27.98,27.99,59640.0,24.048,24.0566,24.0223,24.0309,59640.0
2015-09-22 15:10:00,27.98,28.0,27.97,27.99,43095.0,24.0223,24.0395,24.0137,24.0309,43095.0
2015-09-22 15:20:00,28.0,28.03,27.98,28.03,41325.0,24.0395,24.0652,24.0223,24.0652,41325.0
2015-09-22 15:30:00,28.03,28.08,28.03,28.07,119150.0,24.0652,24.1081,24.0652,24.0996,119150.0
2015-09-22 15:40:00,28.09,28.09,28.04,28.05,102175.0,24.1167,24.1167,24.0738,24.0824,102175.0
2015-09-22 15:50:00,28.05,28.06,28.02,28.05,223465.0,24.0824,24.091,24.0566,24.0824,223465.0
2015-09-23 09:30:00,28.11,28.13,28.06,28.07,97510.0,24.1339,24.1511,24.091,24.0996,97510.0
2015-09-23 09:40:00,28.07,28.11,28.04,28.04,81100.0,24.0996,24.1339,24.0738,24.0738,81100.0
2015-09-23 09:50:00,28.05,28.11,28.04,28.1,59070.0,24.0824,24.1339,24.0738,24.1253,59070.0
2015-09-23 10:00:00,28.1,28.16,28.09,28.11,78030.0,24.1253,24.1768,24.1167,24.1339,78030.0
2015-09-23 10:10:00,28.09,28.14,28.09,28.14,90170.0,24.1167,24.1597,24.1167,24.1597,90170.0
2015-09-23 10:20:00,28.14,28.16,28.1,28.16,44925.0,24.1597,24.1768,24.1253,24.1768,44925.0
2015-09-23 10:30:00,28.15,28.16,28.13,28.13,58405.0,24.1682,24.1768,24.1511,24.1511,58405.0
2015-09-23 10:40:00,28.12,28.14,28.11,28.14,39220.0,24.1425,24.1597,24.1339,24.1597,39220.0
2015-09-23 10:50:00,28.15,28.18,28.13,28.13,56300.0,24.1682,24.194,24.1511,24.1511,56300.0
2015-09-23 11:00:00,28.14,28.14,28.1,28.11,123060.0,24.1597,24.1597,24.1253,24.1339,123060.0
2015-09-23 11:10:00,28.11,28.11,28.02,28.03,63495.0,24.1339,24.1339,24.0566,24.0652,63495.0
2015-09-23 11:20:00,28.03,28.04,27.99,28.01,67595.0,24.0652,24.0738,24.0309,24.048,67595.0
2015-09-23 11:30:00,28.01,28.01,27.97,28.0,141590.0,24.048,24.048,24.0137,24.0395,141590.0
2015-09-23 11:40:00,28.0,28.0,27.94,27.96,69705.0,24.0395,24.0395,23.9879,24.0051,69705.0
2015-09-23 11:50:00,27.96,27.97,27.93,27.96,42865.0,24.0051,24.0137,23.9794,24.0051,42865.0
2015-09-23 12:00:00,27.96,27.96,27.9,27.91,57905.0,24.0051,24.0051,23.9536,23.9622,57905.0
2015-09-23 12:10:00,27.92,27.94,27.91,27.94,23500.0,23.9708,23.9879,23.9622,23.9879,23500.0
2015-09-23 12:20:00,27.94,27.95,27.91,27.95,65735.0,23.9879,23.9965,23.9622,23.9965,65735.0
2015-09-23 12:30:00,27.94,27.96,27.94,27.94,13475.0,23.9879,24.0051,23.9879,23.9879,13475.0
2015-09-23 12:40:00,27.95,27.97,27.94,27.95,47740.0,23.9965,24.0137,23.9879,23.9965,47740.0
2015-09-23 12:50:00,27.95,27.99,27.95,27.97,79615.0,23.9965,24.0309,23.9965,24.0137,79615.0
2015-09-23 13:00:00,27.97,28.01,27.97,28.0,48340.0,24.0137,24.048,24.0137,24.0395,48340.0
2015-09-23 13:10:00,28.0,28.0,27.99,27.99,35490.0,24.0395,24.0395,24.0309,24.0309,35490.0
2015-09-23 13:20:00,27.99,28.0,27.94,27.95,34710.0,24.0309,24.0395,23.9879,23.9965,34710.0
2015-09-23 13:30:00,27.95,27.98,27.95,27.98,68115.0,23.9965,24.0223,23.9965,24.0223,68115.0
2015-09-23 13:40:00,27.98,28.05,27.98,28.05,130935.0,24.0223,24.0824,24.0223,24.0824,130935.0
2015-09-23 13:50:00,28.03,28.04,28.01,28.02,88385.0,24.0652,24.0738,24.048,24.0566,88385.0
2015-09-23 14:00:00,28.02,28.08,28.02,28.06,129295.0,24.0566,24.1081,24.0566,24.091,129295.0
2015-09-23 14:10:00,28.07,28.07,28.04,28.04,122210.0,24.0996,24.0996,24.0738,24.0738,122210.0
2015-09-23 14:20:00,28.03,28.04,28.0,28.01,109530.0,24.0652,24.0738,24.0395,24.048,109530.0
2015-09-23 14:30:00,28.0,28.03,27.96,27.96,76960.0,24.0395,24.0652,24.0051,24.0051,76960.0
2015-09-23 14:40:00,27.96,27.96,27.94,27.95,78540.0,24.0051,24.0051,23.9879,23.9965,78540.0
2015-09-23 14:50:00,27.95,27.95,27.91,27.94,110140.0,23.9965,23.9965,23.9622,23.9879,110140.0
2015-09-23 15:00:00,27.94,27.98,27.92,27.97,145185.0,23.9879,24.0223,23.9708,24.0137,145185.0
2015-09-23 15:10:00,27.96,27.97,27.93,27.96,62865.0,24.0051,24.0137,23.9794,24.0051,62865.0
2015-09-23 15:20:00,27.95,27.97,27.94,27.96,80225.0,23.9965,24.0137,23.9879,24.0051,80225.0
2015-09-23 15:30:00,27.97,27.97,27.94,27.96,80920.0,24.0137,24.0137,23.9879,24.0051,80920.0
2015-09-23 15:40:00,27.97,27.99,27.96,27.99,107010.0,24.0137,24.0309,24.0051,24.0309,107010.0
2015-09-23 15:50:00,27.99,28.0,27.97,27.97,192190.0,24.0309,24.0395,24.0137,24.0137,192190.0
2015-09-24 09:30:00,27.79,27.83,27.74,27.74,122830.0,23.8592,23.8935,23.8162,23.8162,122830.0
2015-09-24 09:40:00,27.73,27.73,27.66,27.67,76095.0,23.8077,23.8077,23.7476,23.7561,76095.0
2015-09-24 09:50:00,27.67,27.7,27.65,27.7,47315.0,23.7561,23.7819,23.739,23.7819,47315.0
2015-09-24 10:00:00,27.7,27.75,27.69,27.75,121825.0,23.7819,23.8248,23.7733,23.8248,121825.0
2015-09-24 10:10:00,27.74,27.75,27.71,27.73,28040.0,23.8162,23.8248,23.7905,23.8077,28040.0
2015-09-24 10:20:00,27.72,27.72,27.63,27.65,163515.0,23.7991,23.7991,23.7218,23.739,163515.0
2015-09-24 10:30:00,27.64,27.69,27.64,27.66,60490.0,23.7304,23.7733,23.7304,23.7476,60490.0
2015-09-24 10:40:00,27.64,27.66,27.6,27.65,148300.0,23.7304,23.7476,23.696,23.739,148300.0
2015-09-24 10:50:00,27.65,27.65,27.6,27.61,29250.0,23.739,23.739,23.696,23.7046,29250.0
2015-09-24 11:00:00,27.61,27.61,27.56,27.58,72360.0,23.7046,23.7046,23.6617,23.6789,72360.0
2015-09-24 11:10:00,27.6,27.62,27.57,27.61,53820.0,23.696,23.7132,23.6703,23.7046,53820.0
2015-09-24 11:20:00,27.61,27.62,27.57,27.58,78085.0,23.7046,23.7132,23.6703,23.6789,78085.0
2015-09-24 11:30:00,27.59,27.64,27.59,27.63,38815.0,23.6875,23.7304,23.6875,23.7218,38815.0
2015-09-24 11:40:00,27.63,27.64,27.6,27.6,37020.0,23.7218,23.7304,23.696,23.696,37020.0
2015-09-24 11:50:00,27.61,27.65,27.59,27.65,248965.0,23.7046,23.739,23.6875,23.739,248965.0
2015-09-24 12:00:00,27.64,27.66,27.62,27.63,50700.0,23.7304,23.7476,23.7132,23.7218,50700.0
2015-09-24 12:10:00,27.64,27.64,27.63,27.63,27900.0,23.7304,23.7304,23.7218,23.7218,27900.0
2015-09-24 12:20:00,27.64,27.67,27.64,27.67,26845.0,23.7304,23.7561,23.7304,23.7561,26845.0
2015-09-24 12:30:00,27.67,27.73,27.67,27.7,54500.0,23.7561,23.8077,23.7561,23.7819,54500.0
2015-09-24 12:40:00,27.71,27.72,27.68,27.69,76985.0,23.7905,23.7991,23.7647,23.7733,76985.0
2015-09-24 12:50:00,27.68,27.7,27.65,27.66,57750.0,23.7647,23.7819,23.739,23.7476,57750.0
2015-09-24 13:00:00,27.67,27.67,27.64,27.66,28920.0,23.7561,23.7561,23.7304,23.7476,28920.0
2015-09-24 13:10:00,27.66,27.69,27.64,27.64,50135.0,23.7476,23.7733,23.7304,23.7304,50135.0
2015-09-24 13:20:00,27.64,27.65,27.61,27.64,36275.0,23.7304,23.739,23.7046,23.7304,36275.0
2015-09-24 13:30:00,27.64,27.66,27.63,27.65,47730.0,23.7304,23.7476,23.7218,23.739,47730.0
2015-09-24 13:40:00,27.64,27.69,27.64,27.69,40270.0,23.7304,23.7733,23.7304,23.7733,40270.0
2015-09-24 13:50:00,27.7,27.71,27.67,27.67,45190.0,23.7819,23.7905,23.7561,23.7561,45190.0
2015-09-24 14:00:00,27.67,27.69,27.66,27.67,116885.0,23.7561,23.7733,23.7476,23.7561,116885.0
2015-09-24 14:10:00,27.68,27.72,27.68,27.71,48120.0,23.7647,23.7991,23.7647,23.7905,48120.0
2015-09-24 14:20:00,27.72,27.76,27.72,27.75,92335.0,23.7991,23.8334,23.7991,23.8248,92335.0
2015-09-24 14:30:00,27.75,27.76,27.72,27.76,77630.0,23.8248,23.8334,23.7991,23.8334,77630.0
2015-09-24 14:40:00,27.77,27.88,27.73,27.88,203495.0,23.842,23.9364,23.8077,23.9364,203495.0
2015-09-24 14:50:00,27.88,27.91,27.85,27.86,115960.0,23.9364,23.9622,23.9107,23.9193,115960.0
2015-09-24 15:00:00,27.86,27.89,27.78,27.79,121045.0,23.9193,23.945,23.8506,23.8592,121045.0
2015-09-24 15:10:00,27.79,27.87,27.78,27.87,131265.0,23.8592,23.9278,23.8506,23.9278,131265.0
2015-09-24 15:20:00,27.87,27.91,27.85,27.9,128680.0,23.9278,23.9622,23.9107,23.9536,128680.0
2015-09-24 15:30:00,27.89,27.9,27.82,27.83,99135.0,23.945,23.9536,23.8849,23.8935,99135.0
2015-09-24 15:40:00,27.84,27.88,27.84,27.85,308800.0,23.9021,23.9364,23.9021,23.9107,308800.0
2015-09-24 15:50:00,27.85,27.87,27.8,27.84,248190.0,23.9107,23.9278,23.8677,23.9021,248190.0
2015-09-25 09:30:00,27.93,27.97,27.83,27.84,148070.0,24.071,24.1055,23.9849,23.9935,148070.0
2015-09-25 09:40:00,27.82,27.89,27.82,27.89,137625.0,23.9762,24.0366,23.9762,24.0366,137625.0
2015-09-25 09:50:00,27.91,27.96,27.9,27.9,61940.0,24.0538,24.0969,24.0452,24.0452,61940.0
2015-09-25 10:00:00,27.91,27.91,27.85,27.88,51065.0,24.0538,24.0538,24.0021,24.0279,51065.0
2015-09-25 10:10:00,27.87,27.89,27.83,27.88,56315.0,24.0193,24.0366,23.9849,24.0279,56315.0
2015-09-25 10:20:00,27.89,27.9,27.83,27.84,59060.0,24.0366,24.0452,23.9849,23.9935,59060.0
2015-09-25 10:30:00,27.86,27.9,27.82,27.89,62405.0,24.0107,24.0452,23.9762,24.0366,62405.0
2015-09-25 10:40:00,27.89,27.9,27.87,27.9,135925.0,24.0366,24.0452,24.0193,24.0452,135925.0
2015-09-25 10:50:00,27.9,27.96,27.9,27.95,96665.0,24.0452,24.0969,24.0452,24.0883,96665.0
2015-09-25 11:00:00,27.96,27.96,27.92,27.92,92560.0,24.0969,24.0969,24.0624,24.0624,92560.0
2015-09-25 11:10:00,27.92,27.96,27.92,27.92,71400.0,24.0624,24.0969,24.0624,24.0624,71400.0
2015-09-25 11:20:00,27.92,27.95,27.91,27.93,34630.0,24.0624,24.0883,24.0538,24.071,34630.0
2015-09-25 11:30:00,27.93,27.94,27.89,27.89,24335.0,24.071,24.0797,24.0366,24.0366,24335.0
2015-09-25 11:40:00,27.89,27.93,27.89,27.92,87585.0,24.0366,24.071,24.0366,24.0624,87585.0
2015-09-25 11:50:00,27.91,27.93,27.91,27.92,70720.0,24.0538,24.071,24.0538,24.0624,70720.0
2015-09-25 12:00:00,27.93,27.93,27.9,27.9,42040.0,24.071,24.071,24.0452,24.0452,42040.0
2015-09-25 12:10:00,27.91,27.93,27.87,27.87,10995.0,24.0538,24.071,24.0193,24.0193,10995.0
2015-09-25 12:20:00,27.87,27.89,27.86,27.88,17440.0,24.0193,24.0366,24.0107,24.0279,17440.0
2015-09-25 12:30:00,27.89,27.89,27.88,27.88,36340.0,24.0366,24.0366,24.0279,24.0279,36340.0
2015-09-25 12:40:00,27.89,27.92,27.89,27.9,13615.0,24.0366,24.0624,24.0366,24.0452,13615.0
2015-09-25 12:50:00,27.9,27.92,27.9,27.91,19740.0,24.0452,24.0624,24.0452,24.0538,19740.0
2015-09-25 13:00:00,27.92,27.96,27.92,27.96,54405.0,24.0624,24.0969,24.0624,24.0969,54405.0
2015-09-25 13:10:00,27.96,27.97,27.96,27.96,24385.0,24.0969,24.1055,24.0969,24.0969,24385.0
2015-09-25 13:20:00,27.95,27.96,27.92,27.93,81295.0,24.0883,24.0969,24.0624,24.071,81295.0
2015-09-25 13:30:00,27.93,27.94,27.91,27.94,35990.0,24.071,24.0797,24.0538,24.0797,35990.0
2015-09-25 13:40:00,27.94,27.95,27.92,27.95,48960.0,24.0797,24.0883,24.0624,24.0883,48960.0
2015-09-25 13:50:00,27.95,27.96,27.94,27.95,105520.0,24.0883,24.0969,24.0797,24.0883,105520.0
2015-09-25 14:00:00,27.95,27.97,27.95,27.95,52290.0,24.0883,24.1055,24.0883,24.0883,52290.0
2015-09-25 14:10:00,27.95,27.95,27.84,27.84,70995.0,24.0883,24.0883,23.9935,23.9935,70995.0
2015-09-25 14:20:00,27.84,27.84,27.77,27.78,91505.0,23.9935,23.9935,23.9331,23.9418,91505.0
2015-09-25 14:30:00,27.77,27.8,27.75,27.76,99060.0,23.9331,23.959,23.9159,23.9245,99060.0
2015-09-25 14:40:00,27.77,27.77,27.66,27.67,73575.0,23.9331,23.9331,23.8383,23.847,73575.0
2015-09-25 14:50:00,27.68,27.72,27.65,27.72,120605.0,23.8556,23.89,23.8297,23.89,120605.0
2015-09-25 15:00:00,27.73,27.73,27.61,27.61,1038250.0,23.8987,23.8987,23.7952,23.7952,1038250.0
2015-09-25 15:10:00,27.61,27.63,27.57,27.61,65545.0,23.7952,23.8125,23.7608,23.7952,65545.0
2015-09-25 15:20:00,27.61,27.71,27.6,27.68,98765.0,23.7952,23.8814,23.7866,23.8556,98765.0
2015-09-25 15:30:00,27.67,27.72,27.67,27.68,86670.0,23.847,23.89,23.847,23.8556,86670.0
2015-09-25 15:40:00,27.67,27.73,27.67,27.71,122115.0,23.847,23.8987,23.847,23.8814,122115.0
2015-09-25 15:50:00,27.71,27.72,27.68,27.69,185660.0,23.8814,23.89,23.8556,23.8642,185660.0
2015-09-28 09:30:00,27.57,27.62,27.52,27.53,141935.0,23.7608,23.8039,23.7177,23.7263,141935.0
2015-09-28 09:40:00,27.54,27.55,27.43,27.44,45785.0,23.7349,23.7435,23.6401,23.6487,45785.0
2015-09-28 09:50:00,27.44,27.45,27.36,27.39,97045.0,23.6487,23.6574,23.5798,23.6056,97045.0
2015-09-28 10:00:00,27.39,27.4,27.32,27.33,95080.0,23.6056,23.6143,23.5453,23.5539,95080.0
2015-09-28 10:10:00,27.29,27.31,27.25,27.25,62040.0,23.5195,23.5367,23.485,23.485,62040.0
2015-09-28 10:20:00,27.24,27.3,27.23,27.29,83160.0,23.4764,23.5281,23.4677,23.5195,83160.0
2015-09-28 10:30:00,27.26,27.27,27.21,27.22,30795.0,23.4936,23.5022,23.4505,23.4591,30795.0
2015-09-28 10:40:00,27.22,27.25,27.2,27.22,27875.0,23.4591,23.485,23.4419,23.4591,27875.0
2015-09-28 10:50:00,27.21,27.26,27.19,27.25,52980.0,23.4505,23.4936,23.4333,23.485,52980.0
2015-09-28 11:00:00,27.26,27.31,27.26,27.27,420395.0,23.4936,23.5367,23.4936,23.5022,420395.0
2015-09-28 11:10:00,27.27,27.28,27.23,27.23,41155.0,23.5022,23.5108,23.4677,23.4677,41155.0
2015-09-28 11:20:00,27.23,27.26,27.16,27.18,64720.0,23.4677,23.4936,23.4074,23.4247,64720.0
2015-09-28 11:30:00,27.19,27.2,27.16,27.2,61400.0,23.4333,23.4419,23.4074,23.4419,61400.0
2015-09-28 11:40:00,27.19,27.21,27.17,27.17,51135.0,23.4333,23.4505,23.416,23.416,51135.0
2015-09-28 11:50:00,27.18,27.21,27.17,27.17,93730.0,23.4247,23.4505,23.416,23.416,93730.0
2015-09-28 12:00:00,27.17,27.17,27.12,27.13,47595.0,23.416,23.416,23.3729,23.3816,47595.0
2015-09-28 12:10:00,27.12,27.15,27.11,27.11,45000.0,23.3729,23.3988,23.3643,23.3643,45000.0
2015-09-28 12:20:00,27.1,27.16,27.09,27.16,68790.0,23.3557,23.4074,23.3471,23.4074,68790.0
2015-09-28 12:30:00,27.13,27.13,27.08,27.1,54815.0,23.3816,23.3816,23.3385,23.3557,54815.0
2015-09-28 12:40:00,27.09,27.11,27.04,27.06,94250.0,23.3471,23.3643,23.304,23.3212,94250.0
2015-09-28 12:50:00,27.03,27.07,27.02,27.04,70695.0,23.2954,23.3299,23.2868,23.304,70695.0
2015-09-28 13:00:00,27.03,27.09,27.02,27.08,68225.0,23.2954,23.3471,23.2868,23.3385,68225.0
2015-09-28 13:10:00,27.09,27.09,27.01,27.03,58290.0,23.3471,23.3471,23.2781,23.2954,58290.0
2015-09-28 13:20:00,27.03,27.06,27.0,27.02,28670.0,23.2954,23.3212,23.2695,23.2868,28670.0
2015-09-28 13:30:00,27.01,27.07,27.01,27.07,97175.0,23.2781,23.3299,23.2781,23.3299,97175.0
2015-09-28 13:40:00,27.07,27.08,27.04,27.05,66720.0,23.3299,23.3385,23.304,23.3126,66720.0
2015-09-28 13:50:00,27.05,27.06,27.01,27.02,176010.0,23.3126,23.3212,23.2781,23.2868,176010.0
2015-09-28 14:00:00,27.0,27.01,26.96,27.0,247960.0,23.2695,23.2781,23.2351,23.2695,247960.0
2015-09-28 14:10:00,27.0,27.0,26.91,26.92,137490.0,23.2695,23.2695,23.192,23.2006,137490.0
2015-09-28 14:20:00,26.92,26.98,26.91,26.98,128580.0,23.2006,23.2523,23.192,23.2523,128580.0
2015-09-28 14:30:00,26.99,27.03,26.97,27.03,150890.0,23.2609,23.2954,23.2437,23.2954,150890.0
2015-09-28 14:40:00,27.04,27.06,27.02,27.02,165335.0,23.304,23.3212,23.2868,23.2868,165335.0
2015-09-28 14:50:00,27.02,27.03,26.97,26.99,241975.0,23.2868,23.2954,23.2437,23.2609,241975.0
2015-09-28 15:00:00,27.0,27.0,26.96,26.97,225360.0,23.2695,23.2695,23.2351,23.2437,225360.0
2015-09-28 15:10:00,26.97,27.0,26.94,27.0,111490.0,23.2437,23.2695,23.2178,23.2695,111490.0
2015-09-28 15:20:00,27.0,27.01,26.95,26.97,115375.0,23.2695,23.2781,23.2264,23.2437,115375.0
2015-09-28 15:30:00,26.97,27.05,26.97,27.03,181035.0,23.2437,23.3126,23.2437,23.2954,181035.0
2015-09-28 15:40:00,27.03,27.06,27.03,27.05,143005.0,23.2954,23.3212,23.2954,23.3126,143005.0
2015-09-28 15:50:00,27.05,27.07,26.98,26.99,221135.0,23.3126,23.3299,23.2523,23.2609,221135.0
2015-09-29 09:30:00,26.98,27.02,26.94,26.99,143695.0,23.2523,23.2868,23.2178,23.2609,143695.0
2015-09-29 09:40:00,26.97,26.98,26.88,26.88,160200.0,23.2437,23.2523,23.1661,23.1661,160200.0
2015-09-29 09:50:00,26.88,27.05,26.88,27.04,114515.0,23.1661,23.3126,23.1661,23.304,114515.0
2015-09-29 10:00:00,27.05,27.09,26.98,26.98,240045.0,23.3126,23.3471,23.2523,23.2523,240045.0
2015-09-29 10:10:00,26.99,27.08,26.99,27.06,119080.0,23.2609,23.3385,23.2609,23.3212,119080.0
2015-09-29 10:20:00,27.07,27.15,27.07,27.14,187530.0,23.3299,23.3988,23.3299,23.3902,187530.0
2015-09-29 10:30:00,27.15,27.17,27.1,27.11,75560.0,23.3988,23.416,23.3557,23.3643,75560.0
2015-09-29 10:40:00,27.1,27.1,27.02,27.02,98420.0,23.3557,23.3557,23.2868,23.2868,98420.0
2015-09-29 10:50:00,27.02,27.06,27.0,27.06,51785.0,23.2868,23.3212,23.2695,23.3212,51785.0
2015-09-29 11:00:00,27.05,27.1,27.04,27.07,360425.0,23.3126,23.3557,23.304,23.3299,360425.0
2015-09-29 11:10:00,27.05,27.06,26.97,26.97,135415.0,23.3126,23.3212,23.2437,23.2437,135415.0
2015-09-29 11:20:00,26.97,27.03,26.97,27.03,22550.0,23.2437,23.2954,23.2437,23.2954,22550.0
2015-09-29 11:30:00,27.03,27.03,26.95,27.01,127095.0,23.2954,23.2954,23.2264,23.2781,127095.0
2015-09-29 11:40:00,27.01,27.03,26.97,27.02,82770.0,23.2781,23.2954,23.2437,23.2868,82770.0
2015-09-29 11:50:00,27.04,27.07,27.0,27.0,88280.0,23.304,23.3299,23.2695,23.2695,88280.0
2015-09-29 12:00:00,27.0,27.01,26.97,26.97,54365.0,23.2695,23.2781,23.2437,23.2437,54365.0
2015-09-29 12:10:00,26.97,27.01,26.94,26.97,60175.0,23.2437,23.2781,23.2178,23.2437,60175.0
2015-09-29 12:20:00,26.98,27.02,26.97,27.01,40695.0,23.2523,23.2868,23.2437,23.2781,40695.0
2015-09-29 12:30:00,27.02,27.03,26.99,27.0,176470.0,23.2868,23.2954,23.2609,23.2695,176470.0
2015-09-29 12:40:00,26.98,27.0,26.94,26.97,61665.0,23.2523,23.2695,23.2178,23.2437,61665.0
2015-09-29 12:50:00,26.97,26.97,26.92,26.92,51095.0,23.2437,23.2437,23.2006,23.2006,51095.0
2015-09-29 13:00:00,26.93,26.98,26.92,26.97,134125.0,23.2092,23.2523,23.2006,23.2437,134125.0
2015-09-29 13:10:00,26.96,27.02,26.95,27.02,58700.0,23.2351,23.2868,23.2264,23.2868,58700.0
2015-09-29 13:20:00,27.01,27.04,27.01,27.03,57520.0,23.2781,23.304,23.2781,23.2954,57520.0
2015-09-29 13:30:00,27.03,27.06,27.01,27.03,86915.0,23.2954,23.3212,23.2781,23.2954,86915.0
2015-09-29 13:40:00,27.04,27.06,27.03,27.03,106425.0,23.304,23.3212,23.2954,23.2954,106425.0
2015-09-29 13:50:00,27.03,27.03,26.99,27.01,99130.0,23.2954,23.2954,23.2609,23.2781,99130.0
2015-09-29 14:00:00,27.02,27.02,26.97,26.98,135100.0,23.2868,23.2868,23.2437,23.2523,135100.0
2015-09-29 14:10:00,26.98,27.0,26.95,26.98,83545.0,23.2523,23.2695,23.2264,23.2523,83545.0
2015-09-29 14:20:00,26.99,27.04,26.98,27.04,84495.0,23.2609,23.304,23.2523,23.304,84495.0
2015-09-29 14:30:00,27.03,27.04,26.98,27.01,98620.0,23.2954,23.304,23.2523,23.2781,98620.0
2015-09-29 14:40:00,27.01,27.02,26.95,26.95,179910.0,23.2781,23.2868,23.2264,23.2264,179910.0
2015-09-29 14:50:00,26.95,26.98,26.94,26.94,196340.0,23.2264,23.2523,23.2178,23.2178,196340.0
2015-09-29 15:00:00,26.94,26.94,26.89,26.9,170385.0,23.2178,23.2178,23.1747,23.1833,170385.0
2015-09-29 15:10:00,26.89,26.92,26.87,26.88,229490.0,23.1747,23.2006,23.1575,23.1661,229490.0
2015-09-29 15:20:00,26.88,26.88,26.83,26.83,161110.0,23.1661,23.1661,23.123,23.123,161110.0
2015-09-29 15:30:00,26.84,26.95,26.84,26.92,208285.0,23.1316,23.2264,23.1316,23.2006,208285.0
2015-09-29 15:40:00,26.92,26.93,26.87,26.92,147265.0,23.2006,23.2092,23.1575,23.2006,147265.0
2015-09-29 15:50:00,26.94,27.0,26.93,26.97,320765.0,23.2178,23.2695,23.2092,23.2437,320765.0
2015-09-30 09:30:00,27.22,27.33,27.21,27.3,212040.0,23.4591,23.5539,23.4505,23.5281,212040.0
2015-09-30 09:40:00,27.33,27.33,27.22,27.25,46390.0,23.5539,23.5539,23.4591,23.485,46390.0
2015-09-30 09:50:00,27.26,27.26,27.2,27.2,56910.0,23.4936,23.4936,23.4419,23.4419,56910.0
2015-09-30 10:00:00,27.22,27.29,27.2,27.28,81995.0,23.4591,23.5195,23.4419,23.5108,81995.0
2015-09-30 10:10:00,27.28,27.29,27.25,27.26,43115.0,23.5108,23.5195,23.485,23.4936,43115.0
2015-09-30 10:20:00,27.26,27.32,27.26,27.31,246215.0,23.4936,23.5453,23.4936,23.5367,246215.0
2015-09-30 10:30:00,27.31,27.31,27.25,27.29,142955.0,23.5367,23.5367,23.485,23.5195,142955.0
2015-09-30 10:40:00,27.3,27.31,27.27,27.27,78080.0,23.5281,23.5367,23.5022,23.5022,78080.0
2015-09-30 10:50:00,27.27,27.28,27.21,27.22,36585.0,23.5022,23.5108,23.4505,23.4591,36585.0
2015-09-30 11:00:00,27.22,27.23,27.19,27.21,33840.0,23.4591,23.4677,23.4333,23.4505,33840.0
2015-09-30 11:10:00,27.21,27.25,27.2,27.23,119140.0,23.4505,23.485,23.4419,23.4677,119140.0
2015-09-30 11:20:00,27.22,27.24,27.2,27.24,53225.0,23.4591,23.4764,23.4419,23.4764,53225.0
2015-09-30 11:30:00,27.24,27.24,27.17,27.17,517915.0,23.4764,23.4764,23.416,23.416,517915.0
2015-09-30 11:40:00,27.16,27.17,27.11,27.14,394495.0,23.4074,23.416,23.3643,23.3902,394495.0
2015-09-30 11:50:00,27.15,27.16,27.11,27.13,347175.0,23.3988,23.4074,23.3643,23.3816,347175.0
2015-09-30 12:00:00,27.13,27.15,27.08,27.09,43575.0,23.3816,23.3988,23.3385,23.3471,43575.0
2015-09-30 12:10:00,27.08,27.1,27.07,27.09,82635.0,23.3385,23.3557,23.3299,23.3471,82635.0
2015-09-30 12:20:00,27.09,27.11,27.07,27.11,123440.0,23.3471,23.3643,23.3299,23.3643,123440.0
2015-09-30 12:30:00,27.1,27.13,27.09,27.09,238145.0,23.3557,23.3816,23.3471,23.3471,238145.0
2015-09-30 12:40:00,27.09,27.1,27.03,27.04,143605.0,23.3471,23.3557,23.2954,23.304,143605.0
2015-09-30 12:50:00,27.04,27.08,27.04,27.08,65670.0,23.304,23.3385,23.304,23.3385,65670.0
2015-09-30 13:00:00,27.08,27.1,27.08,27.09,88385.0,23.3385,23.3557,23.3385,23.3471,88385.0
2015-09-30 13:10:00,27.09,27.15,27.09,27.14,44725.0,23.3471,23.3988,23.3471,23.3902,44725.0
2015-09-30 13:20:00,27.14,27.14,27.12,27.13,99490.0,23.3902,23.3902,23.3729,23.3816,99490.0
2015-09-30 13:30:00,27.14,27.14,27.11,27.12,157585.0,23.3902,23.3902,23.3643,23.3729,157585.0
2015-09-30 13:40:00,27.12,27.19,27.12,27.17,125665.0,23.3729,23.4333,23.3729,23.416,125665.0
2015-09-30 13:50:00,27.17,27.21,27.16,27.19,57920.0,23.416,23.4505,23.4074,23.4333,57920.0
2015-09-30 14:00:00,27.19,27.19,27.17,27.18,59150.0,23.4333,23.4333,23.416,23.4247,59150.0
2015-09-30 14:10:00,27.18,27.21,27.16,27.21,81860.0,23.4247,23.4505,23.4074,23.4505,81860.0
2015-09-30 14:20:00,27.21,27.24,27.21,27.23,97265.0,23.4505,23.4764,23.4505,23.4677,97265.0
2015-09-30 14:30:00,27.24,27.25,27.18,27.18,128635.0,23.4764,23.485,23.4247,23.4247,128635.0
2015-09-30 14:40:00,27.18,27.24,27.18,27.24,130945.0,23.4247,23.4764,23.4247,23.4764,130945.0
2015-09-30 14:50:00,27.23,27.27,27.21,27.27,317445.0,23.4677,23.5022,23.4505,23.5022,317445.0
2015-09-30 15:00:00,27.26,27.28,27.23,27.25,138520.0,23.4936,23.5108,23.4677,23.485,138520.0
2015-09-30 15:10:00,27.25,27.27,27.23,27.26,243980.0,23.485,23.5022,23.4677,23.4936,243980.0
2015-09-30 15:20:00,27.25,27.3,27.25,27.3,157575.0,23.485,23.5281,23.485,23.5281,157575.0
2015-09-30 15:30:00,27.3,27.36,27.3,27.33,452655.0,23.5281,23.5798,23.5281,23.5539,452655.0
2015-09-30 15:40:00,27.33,27.36,27.32,27.34,334835.0,23.5539,23.5798,23.5453,23.5626,334835.0
2015-09-30 15:50:00,27.34,27.36,27.31,27.31,1740700.0,23.5626,23.5798,23.5367,23.5367,1740700.0
2015-10-01 09:30:00,27.33,27.41,27.25,27.28,290495.0,23.5539,23.6229,23.485,23.5108,290495.0
2015-10-01 09:40:00,27.26,27.32,27.26,27.31,120195.0,23.4936,23.5453,23.4936,23.5367,120195.0
2015-10-01 09:50:00,27.32,27.33,27.24,27.24,129750.0,23.5453,23.5539,23.4764,23.4764,129750.0
2015-10-01 10:00:00,27.24,27.29,27.16,27.28,172460.0,23.4764,23.5195,23.4074,23.5108,172460.0
2015-10-01 10:10:00,27.3,27.37,27.3,27.34,528495.0,23.5281,23.5884,23.5281,23.5626,528495.0
2015-10-01 10:20:00,27.34,27.38,27.3,27.35,82050.0,23.5626,23.597,23.5281,23.5712,82050.0
2015-10-01 10:30:00,27.36,27.37,27.28,27.31,123530.0,23.5798,23.5884,23.5108,23.5367,123530.0
2015-10-01 10:40:00,27.33,27.35,27.27,27.31,236640.0,23.5539,23.5712,23.5022,23.5367,236640.0
2015-10-01 10:50:00,27.3,27.32,27.23,27.23,128525.0,23.5281,23.5453,23.4677,23.4677,128525.0
2015-10-01 11:00:00,27.23,27.25,27.2,27.23,593380.0,23.4677,23.485,23.4419,23.4677,593380.0
2015-10-01 11:10:00,27.23,27.26,27.2,27.2,284235.0,23.4677,23.4936,23.4419,23.4419,284235.0
2015-10-01 11:20:00,27.19,27.25,27.19,27.19,223365.0,23.4333,23.485,23.4333,23.4333,223365.0
2015-10-01 11:30:00,27.19,27.21,27.14,27.17,286955.0,23.4333,23.4505,23.3902,23.416,286955.0
2015-10-01 11:40:00,27.16,27.17,27.09,27.11,117000.0,23.4074,23.416,23.3471,23.3643,117000.0
2015-10-01 11:50:00,27.12,27.12,27.03,27.05,205960.0,23.3729,23.3729,23.2954,23.3126,205960.0
2015-10-01 12:00:00,27.05,27.05,26.99,27.0,112585.0,23.3126,23.3126,23.2609,23.2695,112585.0
2015-10-01 12:10:00,27.01,27.05,27.0,27.05,62495.0,23.2781,23.3126,23.2695,23.3126,62495.0
2015-10-01 12:20:00,27.04,27.09,27.02,27.07,187760.0,23.304,23.3471,23.2868,23.3299,187760.0
2015-10-01 12:30:00,27.07,27.11,27.07,27.1,125570.0,23.3299,23.3643,23.3299,23.3557,125570.0
2015-10-01 12:40:00,27.09,27.09,27.04,27.04,162025.0,23.3471,23.3471,23.304,23.304,162025.0
2015-10-01 12:50:00,27.04,27.08,27.04,27.07,107780.0,23.304,23.3385,23.304,23.3299,107780.0
2015-10-01 13:00:00,27.07,27.07,27.01,27.03,183600.0,23.3299,23.3299,23.2781,23.2954,183600.0
2015-10-01 13:10:00,27.03,27.07,27.0,27.05,176170.0,23.2954,23.3299,23.2695,23.3126,176170.0
2015-10-01 13:20:00,27.04,27.07,27.01,27.03,127465.0,23.304,23.3299,23.2781,23.2954,127465.0
2015-10-01 13:30:00,27.03,27.08,27.03,27.05,135445.0,23.2954,23.3385,23.2954,23.3126,135445.0
2015-10-01 13:40:00,27.06,27.08,27.04,27.08,197830.0,23.3212,23.3385,23.304,23.3385,197830.0
2015-10-01 13:50:00,27.09,27.14,27.06,27.13,226860.0,23.3471,23.3902,23.3212,23.3816,226860.0
2015-10-01 14:00:00,27.13,27.19,27.1,27.17,336130.0,23.3816,23.4333,23.3557,23.416,336130.0
2015-10-01 14:10:00,27.17,27.21,27.17,27.2,500465.0,23.416,23.4505,23.416,23.4419,500465.0
2015-10-01 14:20:00,27.19,27.2,27.14,27.16,197185.0,23.4333,23.4419,23.3902,23.4074,197185.0
2015-10-01 14:30:00,27.17,27.19,27.15,27.17,155570.0,23.416,23.4333,23.3988,23.416,155570.0
2015-10-01 14:40:00,27.17,27.19,27.15,27.16,171135.0,23.416,23.4333,23.3988,23.4074,171135.0
2015-10-01 14:50:00,27.15,27.22,27.14,27.21,177995.0,23.3988,23.4591,23.3902,23.4505,177995.0
2015-10-01 15:00:00,27.21,27.24,27.18,27.2,397395.0,23.4505,23.4764,23.4247,23.4419,397395.0
2015-10-01 15:10:00,27.19,27.25,27.19,27.21,257775.0,23.4333,23.485,23.4333,23.4505,257775.0
2015-10-01 15:20:00,27.21,27.22,27.17,27.18,214415.0,23.4505,23.4591,23.416,23.4247,214415.0
2015-10-01 15:30:00,27.18,27.19,27.13,27.13,114970.0,23.4247,23.4333,23.3816,23.3816,114970.0
2015-10-01 15:40:00,27.13,27.22,27.13,27.22,134800.0,23.3816,23.4591,23.3816,23.4591,134800.0
2015-10-01 15:50:00,27.22,27.28,27.22,27.26,407705.0,23.4591,23.5108,23.4591,23.4936,407705.0
2015-10-02 09:30:00,27.0,27.03,26.92,26.95,141645.0,23.2695,23.2954,23.2006,23.2264,141645.0
2015-10-02 09:40:00,26.94,27.0,26.94,26.94,80100.0,23.2178,23.2695,23.2178,23.2178,80100.0
2015-10-02 09:50:00,26.93,26.93,26.87,26.93,63410.0,23.2092,23.2092,23.1575,23.2092,63410.0
2015-10-02 10:00:00,26.95,26.96,26.87,26.92,153365.0,23.2264,23.2351,23.1575,23.2006,153365.0
2015-10-02 10:10:00,26.92,27.02,26.9,26.98,236470.0,23.2006,23.2868,23.1833,23.2523,236470.0
2015-10-02 10:20:00,26.99,27.01,26.94,26.94,112325.0,23.2609,23.2781,23.2178,23.2178,112325.0
2015-10-02 10:30:00,26.94,26.99,26.92,26.99,103005.0,23.2178,23.2609,23.2006,23.2609,103005.0
2015-10-02 10:40:00,26.99,27.06,26.99,27.05,486130.0,23.2609,23.3212,23.2609,23.3126,486130.0
2015-10-02 10:50:00,27.06,27.08,27.01,27.08,316980.0,23.3212,23.3385,23.2781,23.3385,316980.0
2015-10-02 11:00:00,27.09,27.13,27.06,27.12,136775.0,23.3471,23.3816,23.3212,23.3729,136775.0
2015-10-02 11:10:00,27.12,27.13,27.04,27.05,392840.0,23.3729,23.3816,23.304,23.3126,392840.0
2015-10-02 11:20:00,27.06,27.09,27.01,27.08,118635.0,23.3212,23.3471,23.2781,23.3385,118635.0
2015-10-02 11:30:00,27.08,27.14,27.08,27.08,180740.0,23.3385,23.3902,23.3385,23.3385,180740.0
2015-10-02 11:40:00,27.08,27.08,27.05,27.06,86030.0,23.3385,23.3385,23.3126,23.3212,86030.0
2015-10-02 11:50:00,27.05,27.12,27.05,27.1,102605.0,23.3126,23.3729,23.3126,23.3557,102605.0
2015-10-02 12:00:00,27.1,27.13,27.09,27.13,71460.0,23.3557,23.3816,23.3471,23.3816,71460.0
2015-10-02 12:10:00,27.14,27.2,27.14,27.2,89795.0,23.3902,23.4419,23.3902,23.4419,89795.0
2015-10-02 12:20:00,27.19,27.23,27.17,27.19,252870.0,23.4333,23.4677,23.416,23.4333,252870.0
2015-10-02 12:30:00,27.2,27.26,27.19,27.2,190000.0,23.4419,23.4936,23.4333,23.4419,190000.0
2015-10-02 12:40:00,27.2,27.26,27.19,27.25,43945.0,23.4419,23.4936,23.4333,23.485,43945.0
2015-10-02 12:50:00,27.25,27.31,27.24,27.3,137350.0,23.485,23.5367,23.4764,23.5281,137350.0
2015-10-02 13:00:00,27.3,27.33,27.29,27.33,88670.0,23.5281,23.5539,23.5195,23.5539,88670.0
2015-10-02 13:10:00,27.33,27.38,27.33,27.34,105285.0,23.5539,23.597,23.5539,23.5626,105285.0
2015-10-02 13:20:00,27.34,27.34,27.32,27.33,51755.0,23.5626,23.5626,23.5453,23.5539,51755.0
2015-10-02 13:30:00,27.33,27.35,27.3,27.3,93185.0,23.5539,23.5712,23.5281,23.5281,93185.0
2015-10-02 13:40:00,27.3,27.35,27.28,27.34,92560.0,23.5281,23.5712,23.5108,23.5626,92560.0
2015-10-02 13:50:00,27.35,27.35,27.32,27.32,57730.0,23.5712,23.5712,23.5453,23.5453,57730.0
2015-10-02 14:00:00,27.32,27.38,27.32,27.38,43405.0,23.5453,23.597,23.5453,23.597,43405.0
2015-10-02 14:10:00,27.38,27.38,27.34,27.35,53710.0,23.597,23.597,23.5626,23.5712,53710.0
2015-10-02 14:20:00,27.34,27.42,27.33,27.41,93270.0,23.5626,23.6315,23.5539,23.6229,93270.0
2015-10-02 14:30:00,27.41,27.42,27.39,27.42,64905.0,23.6229,23.6315,23.6056,23.6315,64905.0
2015-10-02 14:40:00,27.42,27.42,27.37,27.38,72015.0,23.6315,23.6315,23.5884,23.597,72015.0
2015-10-02 14:50:00,27.39,27.4,27.36,27.36,63595.0,23.6056,23.6143,23.5798,23.5798,63595.0
2015-10-02 15:00:00,27.36,27.44,27.36,27.44,103695.0,23.5798,23.6487,23.5798,23.6487,103695.0
2015-10-02 15:10:00,27.43,27.52,27.43,27.52,155380.0,23.6401,23.7177,23.6401,23.7177,155380.0
2015-10-02 15:20:00,27.51,27.55,27.5,27.55,112160.0,23.7091,23.7435,23.7004,23.7435,112160.0
2015-10-02 15:30:00,27.55,27.58,27.55,27.56,165940.0,23.7435,23.7694,23.7435,23.7522,165940.0
2015-10-02 15:40:00,27.56,27.61,27.56,27.61,146615.0,23.7522,23.7952,23.7522,23.7952,146615.0
2015-10-02 15:50:00,27.61,27.66,27.6,27.66,547925.0,23.7952,23.8383,23.7866,23.8383,547925.0
2015-10-05 09:30:00,27.83,27.99,27.82,27.99,290780.0,23.9849,24.1227,23.9762,24.1227,290780.0
2015-10-05 09:40:00,27.98,28.0,27.96,28.0,47760.0,24.1141,24.1314,24.0969,24.1314,47760.0
2015-10-05 09:50:00,28.01,28.04,28.0,28.04,73145.0,24.14,24.1658,24.1314,24.1658,73145.0
2015-10-05 10:00:00,28.04,28.05,28.0,28.05,221150.0,24.1658,24.1745,24.1314,24.1745,221150.0
2015-10-05 10:10:00,28.05,28.08,28.03,28.05,114420.0,24.1745,24.2003,24.1572,24.1745,114420.0
2015-10-05 10:20:00,28.05,28.09,28.04,28.07,72920.0,24.1745,24.2089,24.1658,24.1917,72920.0
2015-10-05 10:30:00,28.07,28.09,28.05,28.06,96665.0,24.1917,24.2089,24.1745,24.1831,96665.0
2015-10-05 10:40:00,28.05,28.05,28.0,28.02,94980.0,24.1745,24.1745,24.1314,24.1486,94980.0
2015-10-05 10:50:00,28.02,28.06,28.0,28.03,185530.0,24.1486,24.1831,24.1314,24.1572,185530.0
2015-10-05 11:00:00,28.04,28.11,28.04,28.1,155890.0,24.1658,24.2262,24.1658,24.2175,155890.0
2015-10-05 11:10:00,28.1,28.11,28.08,28.09,38090.0,24.2175,24.2262,24.2003,24.2089,38090.0
2015-10-05 11:20:00,28.08,28.14,28.07,28.11,139650.0,24.2003,24.252,24.1917,24.2262,139650.0
2015-10-05 11:30:00,28.11,28.12,28.08,28.08,92120.0,24.2262,24.2348,24.2003,24.2003,92120.0
2015-10-05 11:40:00,28.07,28.09,28.07,28.09,54920.0,24.1917,24.2089,24.1917,24.2089,54920.0
2015-10-05 11:50:00,28.09,28.12,28.08,28.12,58500.0,24.2089,24.2348,24.2003,24.2348,58500.0
2015-10-05 12:00:00,28.12,28.15,28.11,28.13,64075.0,24.2348,24.2606,24.2262,24.2434,64075.0
2015-10-05 12:10:00,28.11,28.16,28.1,28.14,113185.0,24.2262,24.2693,24.2175,24.252,113185.0
2015-10-05 12:20:00,28.13,28.14,28.07,28.09,141995.0,24.2434,24.252,24.1917,24.2089,141995.0
2015-10-05 12:30:00,28.09,28.11,28.09,28.11,87160.0,24.2089,24.2262,24.2089,24.2262,87160.0
2015-10-05 12:40:00,28.11,28.13,28.1,28.13,257225.0,24.2262,24.2434,24.2175,24.2434,257225.0
2015-10-05 12:50:00,28.13,28.13,28.09,28.1,56280.0,24.2434,24.2434,24.2089,24.2175,56280.0
2015-10-05 13:00:00,28.1,28.13,28.09,28.12,69015.0,24.2175,24.2434,24.2089,24.2348,69015.0
2015-10-05 13:10:00,28.12,28.14,28.12,28.13,72180.0,24.2348,24.252,24.2348,24.2434,72180.0
2015-10-05 13:20:00,28.14,28.15,28.12,28.12,58325.0,24.252,24.2606,24.2348,24.2348,58325.0
2015-10-05 13:30:00,28.12,28.12,28.1,28.12,101250.0,24.2348,24.2348,24.2175,24.2348,101250.0
2015-10-05 13:40:00,28.12,28.14,28.1,28.14,99160.0,24.2348,24.252,24.2175,24.252,99160.0
2015-10-05 13:50:00,28.14,28.15,28.12,28.14,84950.0,24.252,24.2606,24.2348,24.252,84950.0
2015-10-05 14:00:00,28.14,28.15,28.12,28.14,131370.0,24.252,24.2606,24.2348,24.252,131370.0
2015-10-05 14:10:00,28.14,28.17,28.13,28.16,79995.0,24.252,24.2779,24.2434,24.2693,79995.0
2015-10-05 14:20:00,28.16,28.18,28.16,28.17,129415.0,24.2693,24.2865,24.2693,24.2779,129415.0
2015-10-05 14:30:00,28.18,28.2,28.17,28.18,118245.0,24.2865,24.3037,24.2779,24.2865,118245.0
2015-10-05 14:40:00,28.18,28.2,28.16,28.16,133880.0,24.2865,24.3037,24.2693,24.2693,133880.0
2015-10-05 14:50:00,28.16,28.19,28.16,28.17,139470.0,24.2693,24.2951,24.2693,24.2779,139470.0
2015-10-05 15:00:00,28.17,28.2,28.17,28.2,131525.0,24.2779,24.3037,24.2779,24.3037,131525.0
2015-10-05 15:10:00,28.2,28.2,28.16,28.16,144185.0,24.3037,24.3037,24.2693,24.2693,144185.0
2015-10-05 15:20:00,28.16,28.18,28.16,28.18,488640.0,24.2693,24.2865,24.2693,24.2865,488640.0
2015-10-05 15:30:00,28.18,28.22,28.17,28.19,302560.0,24.2865,24.321,24.2779,24.2951,302560.0
2015-10-05 15:40:00,28.19,28.21,28.18,28.21,675055.0,24.2951,24.3123,24.2865,24.3123,675055.0
2015-10-05 15:50:00,28.21,28.22,28.19,28.19,1076275.0,24.3123,24.321,24.2951,24.2951,1076275.0
2015-10-06 09:30:00,28.16,28.22,28.14,28.19,165400.0,24.2693,24.321,24.252,24.2951,165400.0
2015-10-06 09:40:00,28.19,28.24,28.19,28.22,54940.0,24.2951,24.3382,24.2951,24.321,54940.0
2015-10-06 09:50:00,28.22,28.27,28.21,28.26,106825.0,24.321,24.3641,24.3123,24.3554,106825.0
2015-10-06 10:00:00,28.26,28.27,28.21,28.24,306890.0,24.3554,24.3641,24.3123,24.3382,306890.0
2015-10-06 10:10:00,28.24,28.26,28.15,28.16,127695.0,24.3382,24.3554,24.2606,24.2693,127695.0
2015-10-06 10:20:00,28.16,28.16,28.12,28.12,96340.0,24.2693,24.2693,24.2348,24.2348,96340.0
2015-10-06 10:30:00,28.12,28.16,28.11,28.16,69705.0,24.2348,24.2693,24.2262,24.2693,69705.0
2015-10-06 10:40:00,28.16,28.2,28.16,28.16,75730.0,24.2693,24.3037,24.2693,24.2693,75730.0
2015-10-06 10:50:00,28.15,28.16,28.12,28.14,67775.0,24.2606,24.2693,24.2348,24.252,67775.0
2015-10-06 11:00:00,28.15,28.21,28.15,28.21,74450.0,24.2606,24.3123,24.2606,24.3123,74450.0
2015-10-06 11:10:00,28.2,28.24,28.17,28.23,79850.0,24.3037,24.3382,24.2779,24.3296,79850.0
2015-10-06 11:20:00,28.23,28.24,28.19,28.21,75945.0,24.3296,24.3382,24.2951,24.3123,75945.0
2015-10-06 11:30:00,28.22,28.22,28.09,28.11,71640.0,24.321,24.321,24.2089,24.2262,71640.0
2015-10-06 11:40:00,28.09,28.11,28.07,28.09,72765.0,24.2089,24.2262,24.1917,24.2089,72765.0
2015-10-06 11:50:00,28.09,28.1,28.03,28.03,98960.0,24.2089,24.2175,24.1572,24.1572,98960.0
2015-10-06 12:00:00,28.05,28.1,28.05,28.07,93510.0,24.1745,24.2175,24.1745,24.1917,93510.0
2015-10-06 12:10:00,28.08,28.09,28.04,28.04,54020.0,24.2003,24.2089,24.1658,24.1658,54020.0
2015-10-06 12:20:00,28.05,28.08,28.03,28.03,90010.0,24.1745,24.2003,24.1572,24.1572,90010.0
2015-10-06 12:30:00,28.03,28.03,27.99,28.01,68275.0,24.1572,24.1572,24.1227,24.14,68275.0
2015-10-06 12:40:00,28.01,28.04,27.99,28.03,87645.0,24.14,24.1658,24.1227,24.1572,87645.0
2015-10-06 12:50:00,28.03,28.05,28.03,28.05,18895.0,24.1572,24.1745,24.1572,24.1745,18895.0
2015-10-06 13:00:00,28.05,28.07,28.04,28.05,31470.0,24.1745,24.1917,24.1658,24.1745,31470.0
2015-10-06 13:10:00,28.06,28.1,28.06,28.09,72670.0,24.1831,24.2175,24.1831,24.2089,72670.0
2015-10-06 13:20:00,28.09,28.12,28.08,28.09,82760.0,24.2089,24.2348,24.2003,24.2089,82760.0
2015-10-06 13:30:00,28.09,28.09,28.04,28.04,86490.0,24.2089,24.2089,24.1658,24.1658,86490.0
2015-10-06 13:40:00,28.04,28.05,28.01,28.05,102415.0,24.1658,24.1745,24.14,24.1745,102415.0
2015-10-06 13:50:00,28.05,28.06,28.02,28.05,90065.0,24.1745,24.1831,24.1486,24.1745,90065.0
2015-10-06 14:00:00,28.04,28.07,28.03,28.03,61895.0,24.1658,24.1917,24.1572,24.1572,61895.0
2015-10-06 14:10:00,28.04,28.12,28.04,28.12,67260.0,24.1658,24.2348,24.1658,24.2348,67260.0
2015-10-06 14:20:00,28.12,28.13,28.09,28.13,181995.0,24.2348,24.2434,24.2089,24.2434,181995.0
2015-10-06 14:30:00,28.13,28.14,28.1,28.13,133270.0,24.2434,24.252,24.2175,24.2434,133270.0
2015-10-06 14:40:00,28.13,28.13,28.07,28.11,132780.0,24.2434,24.2434,24.1917,24.2262,132780.0
2015-10-06 14:50:00,28.11,28.13,28.04,28.06,137410.0,24.2262,24.2434,24.1658,24.1831,137410.0
2015-10-06 15:00:00,28.06,28.1,28.05,28.09,147210.0,24.1831,24.2175,24.1745,24.2089,147210.0
2015-10-06 15:10:00,28.08,28.09,28.05,28.09,115370.0,24.2003,24.2089,24.1745,24.2089,115370.0
2015-10-06 15:20:00,28.09,28.11,28.06,28.09,227915.0,24.2089,24.2262,24.1831,24.2089,227915.0
2015-10-06 15:30:00,28.1,28.12,28.07,28.08,259355.0,24.2175,24.2348,24.1917,24.2003,259355.0
2015-10-06 15:40:00,28.08,28.1,28.07,28.09,149860.0,24.2003,24.2175,24.1917,24.2089,149860.0
2015-10-06 15:50:00,28.09,28.1,28.06,28.08,686385.0,24.2089,24.2175,24.1831,24.2003,686385.0
2015-10-07 09:30:00,28.23,28.31,28.22,28.31,191465.0,24.3296,24.3985,24.321,24.3985,191465.0
2015-10-07 09:40:00,28.31,28.31,28.26,28.31,96660.0,24.3985,24.3985,24.3554,24.3985,96660.0
2015-10-07 09:50:00,28.31,28.33,28.28,28.32,49565.0,24.3985,24.4158,24.3727,24.4071,49565.0
2015-10-07 10:00:00,28.31,28.36,28.31,28.33,59425.0,24.3985,24.4416,24.3985,24.4158,59425.0
2015-10-07 10:10:00,28.34,28.4,28.34,28.38,80535.0,24.4244,24.4761,24.4244,24.4589,80535.0
2015-10-07 10:20:00,28.39,28.4,28.37,28.39,18885.0,24.4675,24.4761,24.4502,24.4675,18885.0
2015-10-07 10:30:00,28.39,28.39,28.32,28.32,117005.0,24.4675,24.4675,24.4071,24.4071,117005.0
2015-10-07 10:40:00,28.31,28.31,28.23,28.23,131000.0,24.3985,24.3985,24.3296,24.3296,131000.0
2015-10-07 10:50:00,28.25,28.28,28.19,28.26,184120.0,24.3468,24.3727,24.2951,24.3554,184120.0
2015-10-07 11:00:00,28.25,28.25,28.15,28.18,112550.0,24.3468,24.3468,24.2606,24.2865,112550.0
2015-10-07 11:10:00,28.2,28.2,28.13,28.17,91935.0,24.3037,24.3037,24.2434,24.2779,91935.0
2015-10-07 11:20:00,28.16,28.17,28.09,28.11,97255.0,24.2693,24.2779,24.2089,24.2262,97255.0
2015-10-07 11:30:00,28.1,28.2,28.09,28.19,61505.0,24.2175,24.3037,24.2089,24.2951,61505.0
2015-10-07 11:40:00,28.16,28.18,28.14,28.18,15785.0,24.2693,24.2865,24.252,24.2865,15785.0
2015-10-07 11:50:00,28.17,28.25,28.16,28.24,142325.0,24.2779,24.3468,24.2693,24.3382,142325.0
2015-10-07 12:00:00,28.24,28.24,28.2,28.2,114660.0,24.3382,24.3382,24.3037,24.3037,114660.0
2015-10-07 12:10:00,28.21,28.24,28.19,28.24,180920.0,24.3123,24.3382,24.2951,24.3382,180920.0
2015-10-07 12:20:00,28.23,28.23,28.14,28.14,99255.0,24.3296,24.3296,24.252,24.252,99255.0
2015-10-07 12:30:00,28.15,28.19,28.15,28.17,78575.0,24.2606,24.2951,24.2606,24.2779,78575.0
2015-10-07 12:40:00,28.17,28.23,28.15,28.22,47870.0,24.2779,24.3296,24.2606,24.321,47870.0
2015-10-07 12:50:00,28.22,28.23,28.18,28.19,186935.0,24.321,24.3296,24.2865,24.2951,186935.0
2015-10-07 13:00:00,28.19,28.25,28.18,28.24,70555.0,24.2951,24.3468,24.2865,24.3382,70555.0
2015-10-07 13:10:00,28.26,28.29,28.26,28.28,56100.0,24.3554,24.3813,24.3554,24.3727,56100.0
2015-10-07 13:20:00,28.28,28.31,28.28,28.3,125345.0,24.3727,24.3985,24.3727,24.3899,125345.0
2015-10-07 13:30:00,28.31,28.37,28.31,28.35,143560.0,24.3985,24.4502,24.3985,24.433,143560.0
2015-10-07 13:40:00,28.35,28.41,28.34,28.4,118440.0,24.433,24.4847,24.4244,24.4761,118440.0
2015-10-07 13:50:00,28.39,28.42,28.37,28.39,61895.0,24.4675,24.4933,24.4502,24.4675,61895.0
2015-10-07 14:00:00,28.39,28.44,28.39,28.41,217380.0,24.4675,24.5106,24.4675,24.4847,217380.0
2015-10-07 14:10:00,28.42,28.42,28.39,28.39,76820.0,24.4933,24.4933,24.4675,24.4675,76820.0
2015-10-07 14:20:00,28.4,28.4,28.34,28.36,120325.0,24.4761,24.4761,24.4244,24.4416,120325.0
2015-10-07 14:30:00,28.37,28.4,28.32,28.35,158730.0,24.4502,24.4761,24.4071,24.433,158730.0
2015-10-07 14:40:00,28.34,28.38,28.32,28.33,54450.0,24.4244,24.4589,24.4071,24.4158,54450.0
2015-10-07 14:50:00,28.33,28.35,28.31,28.33,69915.0,24.4158,24.433,24.3985,24.4158,69915.0
2015-10-07 15:00:00,28.32,28.36,28.32,28.33,100165.0,24.4071,24.4416,24.4071,24.4158,100165.0
2015-10-07 15:10:00,28.34,28.41,28.34,28.39,92960.0,24.4244,24.4847,24.4244,24.4675,92960.0
2015-10-07 15:20:00,28.39,28.39,28.33,28.34,94505.0,24.4675,24.4675,24.4158,24.4244,94505.0
2015-10-07 15:30:00,28.35,28.38,28.35,28.37,85740.0,24.433,24.4589,24.433,24.4502,85740.0
2015-10-07 15:40:00,28.37,28.39,28.34,28.35,129235.0,24.4502,24.4675,24.4244,24.433,129235.0
2015-10-07 15:50:00,28.35,28.46,28.35,28.46,688875.0,24.433,24.5278,24.433,24.5278,688875.0
2015-10-08 09:30:00,28.38,28.43,28.37,28.38,283850.0,24.4589,24.502,24.4502,24.4589,283850.0
2015-10-08 09:40:00,28.38,28.43,28.36,28.41,165200.0,24.4589,24.502,24.4416,24.4847,165200.0
2015-10-08 09:50:00,28.44,28.48,28.42,28.45,76170.0,24.5106,24.545,24.4933,24.5192,76170.0
2015-10-08 10:00:00,28.46,28.5,28.45,28.49,58320.0,24.5278,24.5623,24.5192,24.5537,58320.0
2015-10-08 10:10:00,28.48,28.49,28.46,28.46,87660.0,24.545,24.5537,24.5278,24.5278,87660.0
2015-10-08 10:20:00,28.46,28.48,28.43,28.44,111575.0,24.5278,24.545,24.502,24.5106,111575.0
2015-10-08 10:30:00,28.43,28.5,28.43,28.5,60790.0,24.502,24.5623,24.502,24.5623,60790.0
2015-10-08 10:40:00,28.51,28.53,28.49,28.49,79835.0,24.5709,24.5881,24.5537,24.5537,79835.0
2015-10-08 10:50:00,28.49,28.51,28.48,28.51,66790.0,24.5537,24.5709,24.545,24.5709,66790.0
2015-10-08 11:00:00,28.51,28.52,28.48,28.48,65740.0,24.5709,24.5795,24.545,24.545,65740.0
2015-10-08 11:10:00,28.48,28.49,28.44,28.46,131035.0,24.545,24.5537,24.5106,24.5278,131035.0
2015-10-08 11:20:00,28.47,28.51,28.47,28.5,83385.0,24.5364,24.5709,24.5364,24.5623,83385.0
2015-10-08 11:30:00,28.5,28.53,28.5,28.51,56840.0,24.5623,24.5881,24.5623,24.5709,56840.0
2015-10-08 11:40:00,28.51,28.53,28.51,28.52,36300.0,24.5709,24.5881,24.5709,24.5795,36300.0
2015-10-08 11:50:00,28.54,28.55,28.52,28.54,58700.0,24.5968,24.6054,24.5795,24.5968,58700.0
2015-10-08 12:00:00,28.54,28.57,28.53,28.53,92875.0,24.5968,24.6226,24.5881,24.5881,92875.0
2015-10-08 12:10:00,28.53,28.58,28.53,28.55,70510.0,24.5881,24.6312,24.5881,24.6054,70510.0
2015-10-08 12:20:00,28.56,28.57,28.52,28.52,77745.0,24.614,24.6226,24.5795,24.5795,77745.0
2015-10-08 12:30:00,28.53,28.56,28.52,28.55,79815.0,24.5881,24.614,24.5795,24.6054,79815.0
2015-10-08 12:40:00,28.56,28.56,28.47,28.48,86895.0,24.614,24.614,24.5364,24.545,86895.0
2015-10-08 12:50:00,28.48,28.51,28.47,28.51,54590.0,24.545,24.5709,24.5364,24.5709,54590.0
2015-10-08 13:00:00,28.51,28.53,28.49,28.51,38220.0,24.5709,24.5881,24.5537,24.5709,38220.0
2015-10-08 13:10:00,28.5,28.53,28.49,28.53,135810.0,24.5623,24.5881,24.5537,24.5881,135810.0
2015-10-08 13:20:00,28.53,28.55,28.52,28.54,70660.0,24.5881,24.6054,24.5795,24.5968,70660.0
2015-10-08 13:30:00,28.54,28.55,28.53,28.55,98590.0,24.5968,24.6054,24.5881,24.6054,98590.0
2015-10-08 13:40:00,28.55,28.56,28.54,28.55,80950.0,24.6054,24.614,24.5968,24.6054,80950.0
2015-10-08 13:50:00,28.55,28.57,28.53,28.57,56760.0,24.6054,24.6226,24.5881,24.6226,56760.0
2015-10-08 14:00:00,28.57,28.62,28.53,28.57,79765.0,24.6226,24.6657,24.5881,24.6226,79765.0
2015-10-08 14:10:00,28.57,28.64,28.56,28.62,255920.0,24.6226,24.6829,24.614,24.6657,255920.0
2015-10-08 14:20:00,28.63,28.63,28.59,28.63,144335.0,24.6743,24.6743,24.6398,24.6743,144335.0
2015-10-08 14:30:00,28.64,28.7,28.63,28.69,107360.0,24.6829,24.7346,24.6743,24.726,107360.0
2015-10-08 14:40:00,28.7,28.73,28.7,28.71,130170.0,24.7346,24.7605,24.7346,24.7433,130170.0
2015-10-08 14:50:00,28.71,28.75,28.7,28.73,128580.0,24.7433,24.7777,24.7346,24.7605,128580.0
2015-10-08 15:00:00,28.73,28.77,28.73,28.76,211190.0,24.7605,24.795,24.7605,24.7864,211190.0
2015-10-08 15:10:00,28.76,28.81,28.76,28.79,201725.0,24.7864,24.8294,24.7864,24.8122,201725.0
2015-10-08 15:20:00,28.79,28.8,28.74,28.75,101035.0,24.8122,24.8208,24.7691,24.7777,101035.0
2015-10-08 15:30:00,28.76,28.77,28.71,28.71,183690.0,24.7864,24.795,24.7433,24.7433,183690.0
2015-10-08 15:40:00,28.72,28.76,28.72,28.74,88195.0,24.7519,24.7864,24.7519,24.7691,88195.0
2015-10-08 15:50:00,28.74,28.76,28.73,28.74,191685.0,24.7691,24.7864,24.7605,24.7691,191685.0
2015-10-09 09:30:00,28.8,28.83,28.75,28.83,264915.0,24.8208,24.8467,24.7777,24.8467,264915.0
2015-10-09 09:40:00,28.82,28.83,28.79,28.8,52265.0,24.8381,24.8467,24.8122,24.8208,52265.0
2015-10-09 09:50:00,28.81,28.82,28.77,28.79,51900.0,24.8294,24.8381,24.795,24.8122,51900.0
2015-10-09 10:00:00,28.78,28.79,28.69,28.7,74375.0,24.8036,24.8122,24.726,24.7346,74375.0
2015-10-09 10:10:00,28.7,28.74,28.66,28.74,134895.0,24.7346,24.7691,24.7002,24.7691,134895.0
2015-10-09 10:20:00,28.74,28.75,28.7,28.72,70040.0,24.7691,24.7777,24.7346,24.7519,70040.0
2015-10-09 10:30:00,28.72,28.77,28.71,28.75,143085.0,24.7519,24.795,24.7433,24.7777,143085.0
2015-10-09 10:40:00,28.76,28.79,28.75,28.76,137940.0,24.7864,24.8122,24.7777,24.7864,137940.0
2015-10-09 10:50:00,28.75,28.82,28.74,28.82,83960.0,24.7777,24.8381,24.7691,24.8381,83960.0
2015-10-09 11:00:00,28.81,28.83,28.78,28.8,56625.0,24.8294,24.8467,24.8036,24.8208,56625.0
2015-10-09 11:10:00,28.8,28.83,28.77,28.83,117645.0,24.8208,24.8467,24.795,24.8467,117645.0
2015-10-09 11:20:00,28.83,28.84,28.81,28.84,80875.0,24.8467,24.8553,24.8294,24.8553,80875.0
2015-10-09 11:30:00,28.84,28.84,28.8,28.81,203275.0,24.8553,24.8553,24.8208,24.8294,203275.0
2015-10-09 11:40:00,28.81,28.81,28.77,28.78,56020.0,24.8294,24.8294,24.795,24.8036,56020.0
2015-10-09 11:50:00,28.78,28.8,28.77,28.79,196415.0,24.8036,24.8208,24.795,24.8122,196415.0
2015-10-09 12:00:00,28.8,28.82,28.76,28.76,207080.0,24.8208,24.8381,24.7864,24.7864,207080.0
2015-10-09 12:10:00,28.76,28.77,28.72,28.74,185510.0,24.7864,24.795,24.7519,24.7691,185510.0
2015-10-09 12:20:00,28.73,28.75,28.71,28.75,216055.0,24.7605,24.7777,24.7433,24.7777,216055.0
2015-10-09 12:30:00,28.74,28.75,28.7,28.72,100925.0,24.7691,24.7777,24.7346,24.7519,100925.0
2015-10-09 12:40:00,28.72,28.73,28.69,28.73,64765.0,24.7519,24.7605,24.726,24.7605,64765.0
2015-10-09 12:50:00,28.74,28.75,28.73,28.74,41645.0,24.7691,24.7777,24.7605,24.7691,41645.0
2015-10-09 13:00:00,28.73,28.76,28.71,28.71,102585.0,24.7605,24.7864,24.7433,24.7433,102585.0
2015-10-09 13:10:00,28.71,28.71,28.69,28.71,52470.0,24.7433,24.7433,24.726,24.7433,52470.0
2015-10-09 13:20:00,28.72,28.73,28.71,28.71,32870.0,24.7519,24.7605,24.7433,24.7433,32870.0
2015-10-09 13:30:00,28.71,28.72,28.69,28.72,99970.0,24.7433,24.7519,24.726,24.7519,99970.0
2015-10-09 13:40:00,28.71,28.75,28.7,28.73,76410.0,24.7433,24.7777,24.7346,24.7605,76410.0
2015-10-09 13:50:00,28.73,28.74,28.72,28.72,77295.0,24.7605,24.7691,24.7519,24.7519,77295.0
2015-10-09 14:00:00,28.72,28.74,28.72,28.73,46960.0,24.7519,24.7691,24.7519,24.7605,46960.0
2015-10-09 14:10:00,28.73,28.75,28.69,28.69,123590.0,24.7605,24.7777,24.726,24.726,123590.0
2015-10-09 14:20:00,28.7,28.73,28.68,28.73,140550.0,24.7346,24.7605,24.7174,24.7605,140550.0
2015-10-09 14:30:00,28.73,28.73,28.7,28.73,112385.0,24.7605,24.7605,24.7346,24.7605,112385.0
2015-10-09 14:40:00,28.73,28.74,28.72,28.74,147090.0,24.7605,24.7691,24.7519,24.7691,147090.0
2015-10-09 14:50:00,28.74,28.77,28.74,28.76,155500.0,24.7691,24.795,24.7691,24.7864,155500.0
2015-10-09 15:00:00,28.77,28.78,28.73,28.77,279545.0,24.795,24.8036,24.7605,24.795,279545.0
2015-10-09 15:10:00,28.77,28.78,28.73,28.73,188545.0,24.795,24.8036,24.7605,24.7605,188545.0
2015-10-09 15:20:00,28.73,28.76,28.73,28.76,194460.0,24.7605,24.7864,24.7605,24.7864,194460.0
2015-10-09 15:30:00,28.76,28.79,28.76,28.76,148700.0,24.7864,24.8122,24.7864,24.7864,148700.0
2015-10-09 15:40:00,28.76,28.79,28.76,28.79,160255.0,24.7864,24.8122,24.7864,24.8122,160255.0
2015-10-09 15:50:00,28.79,28.81,28.78,28.8,1085215.0,24.8122,24.8294,24.8036,24.8208,1085215.0
2015-10-12 09:30:00,28.83,28.83,28.71,28.76,132040.0,24.8467,24.8467,24.7433,24.7864,132040.0
2015-10-12 09:40:00,28.76,28.79,28.75,28.75,40600.0,24.7864,24.8122,24.7777,24.7777,40600.0
2015-10-12 09:50:00,28.75,28.77,28.71,28.75,143125.0,24.7777,24.795,24.7433,24.7777,143125.0
2015-10-12 10:00:00,28.75,28.81,28.73,28.79,55470.0,24.7777,24.8294,24.7605,24.8122,55470.0
2015-10-12 10:10:00,28.79,28.82,28.75,28.75,95905.0,24.8122,24.8381,24.7777,24.7777,95905.0
2015-10-12 10:20:00,28.75,28.75,28.7,28.75,73235.0,24.7777,24.7777,24.7346,24.7777,73235.0
2015-10-12 10:30:00,28.75,28.78,28.74,28.77,74385.0,24.7777,24.8036,24.7691,24.795,74385.0
2015-10-12 10:40:00,28.78,28.79,28.74,28.78,68605.0,24.8036,24.8122,24.7691,24.8036,68605.0
2015-10-12 10:50:00,28.78,28.8,28.72,28.73,137240.0,24.8036,24.8208,24.7519,24.7605,137240.0
2015-10-12 11:00:00,28.74,28.79,28.74,28.78,104715.0,24.7691,24.8122,24.7691,24.8036,104715.0
2015-10-12 11:10:00,28.79,28.79,28.75,28.75,101725.0,24.8122,24.8122,24.7777,24.7777,101725.0
2015-10-12 11:20:00,28.75,28.78,28.75,28.78,107475.0,24.7777,24.8036,24.7777,24.8036,107475.0
2015-10-12 11:30:00,28.78,28.79,28.77,28.78,87610.0,24.8036,24.8122,24.795,24.8036,87610.0
2015-10-12 11:40:00,28.78,28.83,28.76,28.8,121525.0,24.8036,24.8467,24.7864,24.8208,121525.0
2015-10-12 11:50:00,28.8,28.8,28.76,28.77,64250.0,24.8208,24.8208,24.7864,24.795,64250.0
2015-10-12 12:00:00,28.77,28.78,28.76,28.77,96570.0,24.795,24.8036,24.7864,24.795,96570.0
2015-10-12 12:10:00,28.78,28.79,28.76,28.76,65365.0,24.8036,24.8122,24.7864,24.7864,65365.0
2015-10-12 12:20:00,28.76,28.77,28.75,28.77,50490.0,24.7864,24.795,24.7777,24.795,50490.0
2015-10-12 12:30:00,28.77,28.77,28.74,28.75,88095.0,24.795,24.795,24.7691,24.7777,88095.0
2015-10-12 12:40:00,28.74,28.74,28.72,28.73,25230.0,24.7691,24.7691,24.7519,24.7605,25230.0
2015-10-12 12:50:00,28.74,28.75,28.74,28.74,12460.0,24.7691,24.7777,24.7691,24.7691,12460.0
2015-10-12 13:00:00,28.74,28.74,28.7,28.71,25920.0,24.7691,24.7691,24.7346,24.7433,25920.0
2015-10-12 13:10:00,28.71,28.74,28.71,28.74,57105.0,24.7433,24.7691,24.7433,24.7691,57105.0
2015-10-12 13:20:00,28.74,28.76,28.74,28.75,19560.0,24.7691,24.7864,24.7691,24.7777,19560.0
2015-10-12 13:30:00,28.75,28.76,28.74,28.76,45210.0,24.7777,24.7864,24.7691,24.7864,45210.0
2015-10-12 13:40:00,28.76,28.77,28.74,28.77,48715.0,24.7864,24.795,24.7691,24.795,48715.0
2015-10-12 13:50:00,28.77,28.77,28.74,28.75,55490.0,24.795,24.795,24.7691,24.7777,55490.0
2015-10-12 14:00:00,28.75,28.77,28.74,28.77,63005.0,24.7777,24.795,24.7691,24.795,63005.0
2015-10-12 14:10:00,28.77,28.77,28.75,28.76,63105.0,24.795,24.795,24.7777,24.7864,63105.0
2015-10-12 14:20:00,28.76,28.76,28.75,28.75,63665.0,24.7864,24.7864,24.7777,24.7777,63665.0
2015-10-12 14:30:00,28.75,28.77,28.75,28.75,110875.0,24.7777,24.795,24.7777,24.7777,110875.0
2015-10-12 14:40:00,28.75,28.76,28.75,28.76,143275.0,24.7777,24.7864,24.7777,24.7864,143275.0
2015-10-12 14:50:00,28.76,28.77,28.76,28.76,84590.0,24.7864,24.795,24.7864,24.7864,84590.0
2015-10-12 15:00:00,28.76,28.78,28.75,28.77,143805.0,24.7864,24.8036,24.7777,24.795,143805.0
2015-10-12 15:10:00,28.77,28.79,28.77,28.77,79145.0,24.795,24.8122,24.795,24.795,79145.0
2015-10-12 15:20:00,28.77,28.78,28.77,28.77,65655.0,24.795,24.8036,24.795,24.795,65655.0
2015-10-12 15:30:00,28.78,28.79,28.77,28.79,114505.0,24.8036,24.8122,24.795,24.8122,114505.0
2015-10-12 15:40:00,28.79,28.79,28.77,28.78,370265.0,24.8122,24.8122,24.795,24.8036,370265.0
2015-10-12 15:50:00,28.77,28.78,28.76,28.78,309890.0,24.795,24.8036,24.7864,24.8036,309890.0
2015-10-13 09:30:00,28.65,28.7,28.62,28.7,93465.0,24.6916,24.7346,24.6657,24.7346,93465.0
2015-10-13 09:40:00,28.7,28.75,28.69,28.75,86710.0,24.7346,24.7777,24.726,24.7777,86710.0
2015-10-13 09:50:00,28.75,28.78,28.74,28.76,35285.0,24.7777,24.8036,24.7691,24.7864,35285.0
2015-10-13 10:00:00,28.77,28.83,28.76,28.82,43495.0,24.795,24.8467,24.7864,24.8381,43495.0
2015-10-13 10:10:00,28.82,28.85,28.8,28.81,125100.0,24.8381,24.8639,24.8208,24.8294,125100.0
2015-10-13 10:20:00,28.84,28.85,28.81,28.85,98535.0,24.8553,24.8639,24.8294,24.8639,98535.0
2015-10-13 10:30:00,28.85,28.88,28.83,28.83,43360.0,24.8639,24.8898,24.8467,24.8467,43360.0
2015-10-13 10:40:00,28.82,28.85,28.81,28.81,37210.0,24.8381,24.8639,24.8294,24.8294,37210.0
2015-10-13 10:50:00,28.82,28.89,28.81,28.86,210300.0,24.8381,24.8984,24.8294,24.8725,210300.0
2015-10-13 11:00:00,28.86,28.88,28.85,28.85,165665.0,24.8725,24.8898,24.8639,24.8639,165665.0
2015-10-13 11:10:00,28.85,28.88,28.83,28.83,164485.0,24.8639,24.8898,24.8467,24.8467,164485.0
2015-10-13 11:20:00,28.84,28.85,28.79,28.79,93330.0,24.8553,24.8639,24.8122,24.8122,93330.0
2015-10-13 11:30:00,28.78,28.82,28.77,28.81,115015.0,24.8036,24.8381,24.795,24.8294,115015.0
2015-10-13 11:40:00,28.81,28.81,28.77,28.8,73595.0,24.8294,24.8294,24.795,24.8208,73595.0
2015-10-13 11:50:00,28.78,28.8,28.77,28.79,28545.0,24.8036,24.8208,24.795,24.8122,28545.0
2015-10-13 12:00:00,28.79,28.8,28.78,28.78,33190.0,24.8122,24.8208,24.8036,24.8036,33190.0
2015-10-13 12:10:00,28.79,28.79,28.76,28.77,61205.0,24.8122,24.8122,24.7864,24.795,61205.0
2015-10-13 12:20:00,28.77,28.78,28.76,28.76,35525.0,24.795,24.8036,24.7864,24.7864,35525.0
2015-10-13 12:30:00,28.77,28.77,28.75,28.75,50015.0,24.795,24.795,24.7777,24.7777,50015.0
2015-10-13 12:40:00,28.76,28.76,28.71,28.72,723000.0,24.7864,24.7864,24.7433,24.7519,723000.0
2015-10-13 12:50:00,28.72,28.72,28.67,28.67,1100800.0,24.7519,24.7519,24.7088,24.7088,1100800.0
2015-10-13 13:00:00,28.67,28.67,28.64,28.64,110410.0,24.7088,24.7088,24.6829,24.6829,110410.0
2015-10-13 13:10:00,28.64,28.67,28.63,28.67,120985.0,24.6829,24.7088,24.6743,24.7088,120985.0
2015-10-13 13:20:00,28.67,28.67,28.63,28.66,106945.0,24.7088,24.7088,24.6743,24.7002,106945.0
2015-10-13 13:30:00,28.65,28.65,28.6,28.61,106470.0,24.6916,24.6916,24.6485,24.6571,106470.0
2015-10-13 13:40:00,28.61,28.64,28.61,28.64,61935.0,24.6571,24.6829,24.6571,24.6829,61935.0
2015-10-13 13:50:00,28.63,28.64,28.6,28.6,59290.0,24.6743,24.6829,24.6485,24.6485,59290.0
2015-10-13 14:00:00,28.61,28.61,28.58,28.6,95430.0,24.6571,24.6571,24.6312,24.6485,95430.0
2015-10-13 14:10:00,28.6,28.63,28.6,28.61,95885.0,24.6485,24.6743,24.6485,24.6571,95885.0
2015-10-13 14:20:00,28.61,28.61,28.57,28.57,95990.0,24.6571,24.6571,24.6226,24.6226,95990.0
2015-10-13 14:30:00,28.57,28.59,28.55,28.58,131515.0,24.6226,24.6398,24.6054,24.6312,131515.0
2015-10-13 14:40:00,28.59,28.6,28.57,28.6,56925.0,24.6398,24.6485,24.6226,24.6485,56925.0
2015-10-13 14:50:00,28.59,28.62,28.58,28.62,60920.0,24.6398,24.6657,24.6312,24.6657,60920.0
2015-10-13 15:00:00,28.61,28.62,28.58,28.59,57885.0,24.6571,24.6657,24.6312,24.6398,57885.0
2015-10-13 15:10:00,28.6,28.61,28.55,28.56,88760.0,24.6485,24.6571,24.6054,24.614,88760.0
2015-10-13 15:20:00,28.55,28.56,28.53,28.54,238975.0,24.6054,24.614,24.5881,24.5968,238975.0
2015-10-13 15:30:00,28.54,28.56,28.51,28.52,102960.0,24.5968,24.614,24.5709,24.5795,102960.0
2015-10-13 15:40:00,28.51,28.52,28.49,28.5,125710.0,24.5709,24.5795,24.5537,24.5623,125710.0
2015-10-13 15:50:00,28.5,28.51,28.48,28.5,316690.0,24.5623,24.5709,24.545,24.5623,316690.0
2015-10-14 09:30:00,28.52,28.55,28.46,28.5,235210.0,24.5795,24.6054,24.5278,24.5623,235210.0
2015-10-14 09:40:00,28.51,28.59,28.51,28.57,59705.0,24.5709,24.6398,24.5709,24.6226,59705.0
2015-10-14 09:50:00,28.56,28.62,28.56,28.61,47070.0,24.614,24.6657,24.614,24.6571,47070.0
2015-10-14 10:00:00,28.61,28.61,28.58,28.58,34910.0,24.6571,24.6571,24.6312,24.6312,34910.0
2015-10-14 10:10:00,28.58,28.58,28.5,28.51,67080.0,24.6312,24.6312,24.5623,24.5709,67080.0
2015-10-14 10:20:00,28.5,28.5,28.45,28.47,79175.0,24.5623,24.5623,24.5192,24.5364,79175.0
2015-10-14 10:30:00,28.46,28.5,28.43,28.43,82500.0,24.5278,24.5623,24.502,24.502,82500.0
2015-10-14 10:40:00,28.45,28.46,28.39,28.41,47230.0,24.5192,24.5278,24.4675,24.4847,47230.0
2015-10-14 10:50:00,28.41,28.43,28.4,28.43,154465.0,24.4847,24.502,24.4761,24.502,154465.0
2015-10-14 11:00:00,28.42,28.46,28.4,28.44,454990.0,24.4933,24.5278,24.4761,24.5106,454990.0
2015-10-14 11:10:00,28.44,28.44,28.38,28.38,171025.0,24.5106,24.5106,24.4589,24.4589,171025.0
2015-10-14 11:20:00,28.37,28.41,28.36,28.4,37125.0,24.4502,24.4847,24.4416,24.4761,37125.0
2015-10-14 11:30:00,28.4,28.43,28.37,28.43,45600.0,24.4761,24.502,24.4502,24.502,45600.0
2015-10-14 11:40:00,28.44,28.45,28.39,28.39,49185.0,24.5106,24.5192,24.4675,24.4675,49185.0
2015-10-14 11:50:00,28.39,28.43,28.39,28.42,72225.0,24.4675,24.502,24.4675,24.4933,72225.0
2015-10-14 12:00:00,28.43,28.43,28.37,28.38,38810.0,24.502,24.502,24.4502,24.4589,38810.0
2015-10-14 12:10:00,28.37,28.41,28.37,28.39,55760.0,24.4502,24.4847,24.4502,24.4675,55760.0
2015-10-14 12:20:00,28.39,28.44,28.39,28.41,121290.0,24.4675,24.5106,24.4675,24.4847,121290.0
2015-10-14 12:30:00,28.41,28.44,28.4,28.43,80315.0,24.4847,24.5106,24.4761,24.502,80315.0
2015-10-14 12:40:00,28.43,28.51,28.43,28.49,49495.0,24.502,24.5709,24.502,24.5537,49495.0
2015-10-14 12:50:00,28.49,28.54,28.49,28.5,69430.0,24.5537,24.5968,24.5537,24.5623,69430.0
2015-10-14 13:00:00,28.5,28.52,28.48,28.49,88735.0,24.5623,24.5795,24.545,24.5537,88735.0
2015-10-14 13:10:00,28.5,28.52,28.47,28.49,61155.0,24.5623,24.5795,24.5364,24.5537,61155.0
2015-10-14 13:20:00,28.48,28.49,28.45,28.46,125170.0,24.545,24.5537,24.5192,24.5278,125170.0
2015-10-14 13:30:00,28.45,28.48,28.44,28.47,70510.0,24.5192,24.545,24.5106,24.5364,70510.0
2015-10-14 13:40:00,28.46,28.47,28.45,28.46,151460.0,24.5278,24.5364,24.5192,24.5278,151460.0
2015-10-14 13:50:00,28.46,28.47,28.44,28.45,55880.0,24.5278,24.5364,24.5106,24.5192,55880.0
2015-10-14 14:00:00,28.46,28.49,28.38,28.39,59525.0,24.5278,24.5537,24.4589,24.4675,59525.0
2015-10-14 14:10:00,28.39,28.41,28.37,28.37,58780.0,24.4675,24.4847,24.4502,24.4502,58780.0
2015-10-14 14:20:00,28.37,28.4,28.35,28.35,138505.0,24.4502,24.4761,24.433,24.433,138505.0
2015-10-14 14:30:00,28.35,28.36,28.31,28.33,111575.0,24.433,24.4416,24.3985,24.4158,111575.0
2015-10-14 14:40:00,28.34,28.34,28.29,28.3,155195.0,24.4244,24.4244,24.3813,24.3899,155195.0
2015-10-14 14:50:00,28.3,28.3,28.27,28.3,108760.0,24.3899,24.3899,24.3641,24.3899,108760.0
2015-10-14 15:00:00,28.3,28.33,28.3,28.33,76500.0,24.3899,24.4158,24.3899,24.4158,76500.0
2015-10-14 15:10:00,28.32,28.34,28.29,28.29,135350.0,24.4071,24.4244,24.3813,24.3813,135350.0
2015-10-14 15:20:00,28.29,28.31,28.27,28.31,172505.0,24.3813,24.3985,24.3641,24.3985,172505.0
2015-10-14 15:30:00,28.31,28.35,28.31,28.33,283320.0,24.3985,24.433,24.3985,24.4158,283320.0
2015-10-14 15:40:00,28.33,28.34,28.3,28.3,278970.0,24.4158,24.4244,24.3899,24.3899,278970.0
2015-10-14 15:50:00,28.3,28.31,28.27,28.29,601080.0,24.3899,24.3985,24.3641,24.3813,601080.0
2015-10-15 09:30:00,28.38,28.4,28.33,28.35,168565.0,24.4589,24.4761,24.4158,24.433,168565.0
2015-10-15 09:40:00,28.34,28.38,28.33,28.34,64930.0,24.4244,24.4589,24.4158,24.4244,64930.0
2015-10-15 09:50:00,28.34,28.36,28.32,28.33,52170.0,24.4244,24.4416,24.4071,24.4158,52170.0
2015-10-15 10:00:00,28.33,28.38,28.33,28.36,40380.0,24.4158,24.4589,24.4158,24.4416,40380.0
2015-10-15 10:10:00,28.36,28.4,28.36,28.38,71870.0,24.4416,24.4761,24.4416,24.4589,71870.0
2015-10-15 10:20:00,28.39,28.39,28.34,28.36,55585.0,24.4675,24.4675,24.4244,24.4416,55585.0
2015-10-15 10:30:00,28.36,28.4,28.33,28.38,104750.0,24.4416,24.4761,24.4158,24.4589,104750.0
2015-10-15 10:40:00,28.38,28.44,28.38,28.44,100395.0,24.4589,24.5106,24.4589,24.5106,100395.0
2015-10-15 10:50:00,28.45,28.45,28.39,28.39,77070.0,24.5192,24.5192,24.4675,24.4675,77070.0
2015-10-15 11:00:00,28.39,28.41,28.38,28.38,87220.0,24.4675,24.4847,24.4589,24.4589,87220.0
2015-10-15 11:10:00,28.39,28.39,28.32,28.33,36020.0,24.4675,24.4675,24.4071,24.4158,36020.0
2015-10-15 11:20:00,28.33,28.34,28.31,28.34,56135.0,24.4158,24.4244,24.3985,24.4244,56135.0
2015-10-15 11:30:00,28.34,28.34,28.28,28.28,80645.0,24.4244,24.4244,24.3727,24.3727,80645.0
2015-10-15 11:40:00,28.28,28.28,28.22,28.22,58290.0,24.3727,24.3727,24.321,24.321,58290.0
2015-10-15 11:50:00,28.22,28.23,28.17,28.2,142940.0,24.321,24.3296,24.2779,24.3037,142940.0
2015-10-15 12:00:00,28.19,28.24,28.19,28.24,49000.0,24.2951,24.3382,24.2951,24.3382,49000.0
2015-10-15 12:10:00,28.24,28.26,28.23,28.26,93705.0,24.3382,24.3554,24.3296,24.3554,93705.0
2015-10-15 12:20:00,28.27,28.3,28.26,28.3,54755.0,24.3641,24.3899,24.3554,24.3899,54755.0
2015-10-15 12:30:00,28.3,28.31,28.28,28.29,58590.0,24.3899,24.3985,24.3727,24.3813,58590.0
2015-10-15 12:40:00,28.29,28.3,28.26,28.28,84820.0,24.3813,24.3899,24.3554,24.3727,84820.0
2015-10-15 12:50:00,28.28,28.29,28.26,28.29,67470.0,24.3727,24.3813,24.3554,24.3813,67470.0
2015-10-15 13:00:00,28.29,28.35,28.29,28.32,69235.0,24.3813,24.433,24.3813,24.4071,69235.0
2015-10-15 13:10:00,28.32,28.34,28.31,28.32,106765.0,24.4071,24.4244,24.3985,24.4071,106765.0
2015-10-15 13:20:00,28.32,28.36,28.32,28.35,91105.0,24.4071,24.4416,24.4071,24.433,91105.0
2015-10-15 13:30:00,28.35,28.37,28.33,28.36,105605.0,24.433,24.4502,24.4158,24.4416,105605.0
2015-10-15 13:40:00,28.36,28.36,28.34,28.35,79700.0,24.4416,24.4416,24.4244,24.433,79700.0
2015-10-15 13:50:00,28.36,28.42,28.35,28.4,116880.0,24.4416,24.4933,24.433,24.4761,116880.0
2015-10-15 14:00:00,28.4,28.44,28.4,28.43,78170.0,24.4761,24.5106,24.4761,24.502,78170.0
2015-10-15 14:10:00,28.43,28.47,28.42,28.46,90665.0,24.502,24.5364,24.4933,24.5278,90665.0
2015-10-15 14:20:00,28.46,28.48,28.46,28.47,76350.0,24.5278,24.545,24.5278,24.5364,76350.0
2015-10-15 14:30:00,28.48,28.51,28.47,28.51,103250.0,24.545,24.5709,24.5364,24.5709,103250.0
2015-10-15 14:40:00,28.51,28.57,28.51,28.54,148325.0,24.5709,24.6226,24.5709,24.5968,148325.0
2015-10-15 14:50:00,28.54,28.56,28.53,28.54,124340.0,24.5968,24.614,24.5881,24.5968,124340.0
2015-10-15 15:00:00,28.54,28.58,28.53,28.54,100345.0,24.5968,24.6312,24.5881,24.5968,100345.0
2015-10-15 15:10:00,28.55,28.58,28.54,28.57,106935.0,24.6054,24.6312,24.5968,24.6226,106935.0
2015-10-15 15:20:00,28.58,28.61,28.56,28.59,191950.0,24.6312,24.6571,24.614,24.6398,191950.0
2015-10-15 15:30:00,28.59,28.59,28.56,28.57,131645.0,24.6398,24.6398,24.614,24.6226,131645.0
2015-10-15 15:40:00,28.57,28.6,28.55,28.6,133220.0,24.6226,24.6485,24.6054,24.6485,133220.0
2015-10-15 15:50:00,28.6,28.63,28.6,28.63,203380.0,24.6485,24.6743,24.6485,24.6743,203380.0
2015-10-16 09:30:00,28.69,28.71,28.64,28.64,93010.0,24.726,24.7433,24.6829,24.6829,93010.0
2015-10-16 09:40:00,28.65,28.65,28.55,28.56,76490.0,24.6916,24.6916,24.6054,24.614,76490.0
2015-10-16 09:50:00,28.55,28.61,28.55,28.61,45140.0,24.6054,24.6571,24.6054,24.6571,45140.0
2015-10-16 10:00:00,28.61,28.64,28.58,28.58,28085.0,24.6571,24.6829,24.6312,24.6312,28085.0
2015-10-16 10:10:00,28.59,28.6,28.56,28.57,56690.0,24.6398,24.6485,24.614,24.6226,56690.0
2015-10-16 10:20:00,28.57,28.58,28.55,28.57,98535.0,24.6226,24.6312,24.6054,24.6226,98535.0
2015-10-16 10:30:00,28.56,28.58,28.54,28.58,79490.0,24.614,24.6312,24.5968,24.6312,79490.0
2015-10-16 10:40:00,28.59,28.6,28.58,28.59,66980.0,24.6398,24.6485,24.6312,24.6398,66980.0
2015-10-16 10:50:00,28.58,28.61,28.57,28.59,54620.0,24.6312,24.6571,24.6226,24.6398,54620.0
2015-10-16 11:00:00,28.6,28.62,28.59,28.62,50880.0,24.6485,24.6657,24.6398,24.6657,50880.0
2015-10-16 11:10:00,28.62,28.63,28.6,28.61,31230.0,24.6657,24.6743,24.6485,24.6571,31230.0
2015-10-16 11:20:00,28.61,28.62,28.58,28.58,57330.0,24.6571,24.6657,24.6312,24.6312,57330.0
2015-10-16 11:30:00,28.59,28.6,28.58,28.59,36015.0,24.6398,24.6485,24.6312,24.6398,36015.0
2015-10-16 11:40:00,28.58,28.6,28.58,28.6,17720.0,24.6312,24.6485,24.6312,24.6485,17720.0
2015-10-16 11:50:00,28.6,28.64,28.6,28.64,23925.0,24.6485,24.6829,24.6485,24.6829,23925.0
2015-10-16 12:00:00,28.65,28.65,28.59,28.59,90855.0,24.6916,24.6916,24.6398,24.6398,90855.0
2015-10-16 12:10:00,28.58,28.59,28.55,28.57,42815.0,24.6312,24.6398,24.6054,24.6226,42815.0
2015-10-16 12:20:00,28.57,28.57,28.55,28.55,49880.0,24.6226,24.6226,24.6054,24.6054,49880.0
2015-10-16 12:30:00,28.55,28.57,28.54,28.57,84170.0,24.6054,24.6226,24.5968,24.6226,84170.0
2015-10-16 12:40:00,28.56,28.56,28.53,28.56,64530.0,24.614,24.614,24.5881,24.614,64530.0
2015-10-16 12:50:00,28.56,28.57,28.55,28.57,50350.0,24.614,24.6226,24.6054,24.6226,50350.0
2015-10-16 13:00:00,28.57,28.58,28.54,28.55,68515.0,24.6226,24.6312,24.5968,24.6054,68515.0
2015-10-16 13:10:00,28.55,28.57,28.54,28.56,55600.0,24.6054,24.6226,24.5968,24.614,55600.0
2015-10-16 13:20:00,28.56,28.56,28.53,28.53,29630.0,24.614,24.614,24.5881,24.5881,29630.0
2015-10-16 13:30:00,28.53,28.55,28.52,28.53,70480.0,24.5881,24.6054,24.5795,24.5881,70480.0
2015-10-16 13:40:00,28.53,28.54,28.51,28.51,52155.0,24.5881,24.5968,24.5709,24.5709,52155.0
2015-10-16 13:50:00,28.51,28.52,28.48,28.48,51900.0,24.5709,24.5795,24.545,24.545,51900.0
2015-10-16 14:00:00,28.49,28.49,28.47,28.48,119575.0,24.5537,24.5537,24.5364,24.545,119575.0
2015-10-16 14:10:00,28.48,28.53,28.48,28.52,38440.0,24.545,24.5881,24.545,24.5795,38440.0
2015-10-16 14:20:00,28.51,28.56,28.51,28.55,72695.0,24.5709,24.614,24.5709,24.6054,72695.0
2015-10-16 14:30:00,28.55,28.6,28.54,28.6,112570.0,24.6054,24.6485,24.5968,24.6485,112570.0
2015-10-16 14:40:00,28.6,28.64,28.59,28.62,76870.0,24.6485,24.6829,24.6398,24.6657,76870.0
2015-10-16 14:50:00,28.62,28.64,28.61,28.62,126855.0,24.6657,24.6829,24.6571,24.6657,126855.0
2015-10-16 15:00:00,28.63,28.63,28.6,28.61,76475.0,24.6743,24.6743,24.6485,24.6571,76475.0
2015-10-16 15:10:00,28.61,28.64,28.61,28.64,86300.0,24.6571,24.6829,24.6571,24.6829,86300.0
2015-10-16 15:20:00,28.64,28.65,28.62,28.63,104120.0,24.6829,24.6916,24.6657,24.6743,104120.0
2015-10-16 15:30:00,28.63,28.67,28.63,28.66,169070.0,24.6743,24.7088,24.6743,24.7002,169070.0
2015-10-16 15:40:00,28.66,28.66,28.64,28.64,121175.0,24.7002,24.7002,24.6829,24.6829,121175.0
2015-10-16 15:50:00,28.64,28.65,28.62,28.63,341490.0,24.6829,24.6916,24.6657,24.6743,341490.0
2015-10-19 09:30:00,28.5,28.62,28.5,28.58,135220.0,24.5623,24.6657,24.5623,24.6312,135220.0
2015-10-19 09:40:00,28.57,28.65,28.56,28.64,53145.0,24.6226,24.6916,24.614,24.6829,53145.0
2015-10-19 09:50:00,28.64,28.68,28.64,28.68,74920.0,24.6829,24.7174,24.6829,24.7174,74920.0
2015-10-19 10:00:00,28.68,28.69,28.63,28.65,124640.0,24.7174,24.726,24.6743,24.6916,124640.0
2015-10-19 10:10:00,28.64,28.72,28.64,28.71,195065.0,24.6829,24.7519,24.6829,24.7433,195065.0
2015-10-19 10:20:00,28.72,28.72,28.67,28.68,63145.0,24.7519,24.7519,24.7088,24.7174,63145.0
2015-10-19 10:30:00,28.68,28.68,28.65,28.67,105625.0,24.7174,24.7174,24.6916,24.7088,105625.0
2015-10-19 10:40:00,28.68,28.7,28.68,28.69,73575.0,24.7174,24.7346,24.7174,24.726,73575.0
2015-10-19 10:50:00,28.69,28.69,28.65,28.69,84505.0,24.726,24.726,24.6916,24.726,84505.0
2015-10-19 11:00:00,28.69,28.69,28.64,28.67,88795.0,24.726,24.726,24.6829,24.7088,88795.0
2015-10-19 11:10:00,28.67,28.71,28.66,28.71,75150.0,24.7088,24.7433,24.7002,24.7433,75150.0
2015-10-19 11:20:00,28.7,28.71,28.7,28.7,60370.0,24.7346,24.7433,24.7346,24.7346,60370.0
2015-10-19 11:30:00,28.7,28.76,28.7,28.76,250940.0,24.7346,24.7864,24.7346,24.7864,250940.0
2015-10-19 11:40:00,28.76,28.76,28.74,28.76,68075.0,24.7864,24.7864,24.7691,24.7864,68075.0
2015-10-19 11:50:00,28.76,28.77,28.73,28.74,68920.0,24.7864,24.795,24.7605,24.7691,68920.0
2015-10-19 12:00:00,28.74,28.76,28.7,28.7,115905.0,24.7691,24.7864,24.7346,24.7346,115905.0
2015-10-19 12:10:00,28.71,28.71,28.67,28.68,81415.0,24.7433,24.7433,24.7088,24.7174,81415.0
2015-10-19 12:20:00,28.67,28.69,28.64,28.65,66130.0,24.7088,24.726,24.6829,24.6916,66130.0
2015-10-19 12:30:00,28.66,28.68,28.65,28.67,65250.0,24.7002,24.7174,24.6916,24.7088,65250.0
2015-10-19 12:40:00,28.67,28.69,28.67,28.67,50435.0,24.7088,24.726,24.7088,24.7088,50435.0
2015-10-19 12:50:00,28.67,28.68,28.65,28.67,68305.0,24.7088,24.7174,24.6916,24.7088,68305.0
2015-10-19 13:00:00,28.67,28.68,28.65,28.66,60105.0,24.7088,24.7174,24.6916,24.7002,60105.0
2015-10-19 13:10:00,28.66,28.68,28.63,28.63,76450.0,24.7002,24.7174,24.6743,24.6743,76450.0
2015-10-19 13:20:00,28.63,28.64,28.61,28.61,59990.0,24.6743,24.6829,24.6571,24.6571,59990.0
2015-10-19 13:30:00,28.61,28.62,28.57,28.6,80795.0,24.6571,24.6657,24.6226,24.6485,80795.0
2015-10-19 13:40:00,28.59,28.62,28.59,28.61,52845.0,24.6398,24.6657,24.6398,24.6571,52845.0
2015-10-19 13:50:00,28.6,28.64,28.6,28.63,66020.0,24.6485,24.6829,24.6485,24.6743,66020.0
2015-10-19 14:00:00,28.63,28.64,28.61,28.63,94340.0,24.6743,24.6829,24.6571,24.6743,94340.0
2015-10-19 14:10:00,28.63,28.65,28.62,28.64,176205.0,24.6743,24.6916,24.6657,24.6829,176205.0
2015-10-19 14:20:00,28.64,28.65,28.62,28.64,89565.0,24.6829,24.6916,24.6657,24.6829,89565.0
2015-10-19 14:30:00,28.64,28.68,28.64,28.66,114270.0,24.6829,24.7174,24.6829,24.7002,114270.0
2015-10-19 14:40:00,28.66,28.66,28.64,28.64,81395.0,24.7002,24.7002,24.6829,24.6829,81395.0
2015-10-19 14:50:00,28.64,28.66,28.64,28.66,101850.0,24.6829,24.7002,24.6829,24.7002,101850.0
2015-10-19 15:00:00,28.66,28.68,28.65,28.66,117945.0,24.7002,24.7174,24.6916,24.7002,117945.0
2015-10-19 15:10:00,28.66,28.67,28.65,28.66,136625.0,24.7002,24.7088,24.6916,24.7002,136625.0
2015-10-19 15:20:00,28.66,28.7,28.66,28.68,109600.0,24.7002,24.7346,24.7002,24.7174,109600.0
2015-10-19 15:30:00,28.68,28.69,28.66,28.67,236150.0,24.7174,24.726,24.7002,24.7088,236150.0
2015-10-19 15:40:00,28.67,28.69,28.66,28.69,94830.0,24.7088,24.726,24.7002,24.726,94830.0
2015-10-19 15:50:00,28.68,28.72,28.68,28.71,360810.0,24.7174,24.7519,24.7174,24.7433,360810.0
2015-10-20 09:30:00,28.67,28.7,28.65,28.66,97340.0,24.7088,24.7346,24.6916,24.7002,97340.0
2015-10-20 09:40:00,28.67,28.76,28.67,28.75,55480.0,24.7088,24.7864,24.7088,24.7777,55480.0
2015-10-20 09:50:00,28.76,28.8,28.76,28.78,65405.0,24.7864,24.8208,24.7864,24.8036,65405.0
2015-10-20 10:00:00,28.78,28.81,28.76,28.81,62420.0,24.8036,24.8294,24.7864,24.8294,62420.0
2015-10-20 10:10:00,28.82,28.83,28.79,28.79,59295.0,24.8381,24.8467,24.8122,24.8122,59295.0
2015-10-20 10:20:00,28.8,28.81,28.78,28.78,54410.0,24.8208,24.8294,24.8036,24.8036,54410.0
2015-10-20 10:30:00,28.79,28.83,28.77,28.82,29955.0,24.8122,24.8467,24.795,24.8381,29955.0
2015-10-20 10:40:00,28.83,28.86,28.83,28.83,96335.0,24.8467,24.8725,24.8467,24.8467,96335.0
2015-10-20 10:50:00,28.84,28.85,28.81,28.82,34755.0,24.8553,24.8639,24.8294,24.8381,34755.0
2015-10-20 11:00:00,28.83,28.83,28.76,28.77,77710.0,24.8467,24.8467,24.7864,24.795,77710.0
2015-10-20 11:10:00,28.78,28.78,28.72,28.76,37500.0,24.8036,24.8036,24.7519,24.7864,37500.0
2015-10-20 11:20:00,28.76,28.78,28.74,28.77,178495.0,24.7864,24.8036,24.7691,24.795,178495.0
2015-10-20 11:30:00,28.77,28.77,28.71,28.74,391310.0,24.795,24.795,24.7433,24.7691,391310.0
2015-10-20 11:40:00,28.74,28.76,28.73,28.73,28970.0,24.7691,24.7864,24.7605,24.7605,28970.0
2015-10-20 11:50:00,28.75,28.75,28.69,28.73,44295.0,24.7777,24.7777,24.726,24.7605,44295.0
2015-10-20 12:00:00,28.72,28.74,28.7,28.74,49130.0,24.7519,24.7691,24.7346,24.7691,49130.0
2015-10-20 12:10:00,28.74,28.74,28.7,28.7,52480.0,24.7691,24.7691,24.7346,24.7346,52480.0
2015-10-20 12:20:00,28.69,28.71,28.67,28.71,75505.0,24.726,24.7433,24.7088,24.7433,75505.0
2015-10-20 12:30:00,28.7,28.7,28.65,28.65,64060.0,24.7346,24.7346,24.6916,24.6916,64060.0
2015-10-20 12:40:00,28.65,28.7,28.64,28.67,285590.0,24.6916,24.7346,24.6829,24.7088,285590.0
2015-10-20 12:50:00,28.67,28.7,28.67,28.69,48045.0,24.7088,24.7346,24.7088,24.726,48045.0
2015-10-20 13:00:00,28.69,28.69,28.66,28.66,57625.0,24.726,24.726,24.7002,24.7002,57625.0
2015-10-20 13:10:00,28.68,28.71,28.68,28.69,58310.0,24.7174,24.7433,24.7174,24.726,58310.0
2015-10-20 13:20:00,28.69,28.7,28.66,28.66,31715.0,24.726,24.7346,24.7002,24.7002,31715.0
2015-10-20 13:30:00,28.66,28.67,28.64,28.66,51725.0,24.7002,24.7088,24.6829,24.7002,51725.0
2015-10-20 13:40:00,28.66,28.68,28.65,28.66,94745.0,24.7002,24.7174,24.6916,24.7002,94745.0
2015-10-20 13:50:00,28.66,28.68,28.65,28.68,46220.0,24.7002,24.7174,24.6916,24.7174,46220.0
2015-10-20 14:00:00,28.67,28.68,28.65,28.66,126540.0,24.7088,24.7174,24.6916,24.7002,126540.0
2015-10-20 14:10:00,28.66,28.68,28.66,28.68,81700.0,24.7002,24.7174,24.7002,24.7174,81700.0
2015-10-20 14:20:00,28.68,28.7,28.67,28.7,110980.0,24.7174,24.7346,24.7088,24.7346,110980.0
2015-10-20 14:30:00,28.71,28.71,28.69,28.7,110380.0,24.7433,24.7433,24.726,24.7346,110380.0
2015-10-20 14:40:00,28.7,28.72,28.7,28.72,111720.0,24.7346,24.7519,24.7346,24.7519,111720.0
2015-10-20 14:50:00,28.72,28.75,28.71,28.74,95145.0,24.7519,24.7777,24.7433,24.7691,95145.0
2015-10-20 15:00:00,28.75,28.75,28.73,28.74,153325.0,24.7777,24.7777,24.7605,24.7691,153325.0
2015-10-20 15:10:00,28.74,28.76,28.71,28.71,90430.0,24.7691,24.7864,24.7433,24.7433,90430.0
2015-10-20 15:20:00,28.71,28.76,28.71,28.75,87605.0,24.7433,24.7864,24.7433,24.7777,87605.0
2015-10-20 15:30:00,28.74,28.75,28.72,28.74,157760.0,24.7691,24.7777,24.7519,24.7691,157760.0
2015-10-20 15:40:00,28.74,28.74,28.71,28.72,278425.0,24.7691,24.7691,24.7433,24.7519,278425.0
2015-10-20 15:50:00,28.72,28.73,28.71,28.72,185730.0,24.7519,24.7605,24.7433,24.7519,185730.0
2015-10-21 09:30:00,28.8,28.8,28.72,28.72,119010.0,24.8208,24.8208,24.7519,24.7519,119010.0
2015-10-21 09:40:00,28.72,28.77,28.72,28.74,62175.0,24.7519,24.795,24.7519,24.7691,62175.0
2015-10-21 09:50:00,28.75,28.75,28.68,28.7,42215.0,24.7777,24.7777,24.7174,24.7346,42215.0
2015-10-21 10:00:00,28.69,28.69,28.66,28.68,94955.0,24.726,24.726,24.7002,24.7174,94955.0
2015-10-21 10:10:00,28.68,28.69,28.62,28.62,68435.0,24.7174,24.726,24.6657,24.6657,68435.0
2015-10-21 10:20:00,28.62,28.62,28.59,28.6,32690.0,24.6657,24.6657,24.6398,24.6485,32690.0
2015-10-21 10:30:00,28.59,28.62,28.57,28.6,72740.0,24.6398,24.6657,24.6226,24.6485,72740.0
2015-10-21 10:40:00,28.59,28.64,28.59,28.62,45920.0,24.6398,24.6829,24.6398,24.6657,45920.0
2015-10-21 10:50:00,28.6,28.65,28.6,28.64,61075.0,24.6485,24.6916,24.6485,24.6829,61075.0
2015-10-21 11:00:00,28.65,28.65,28.6,28.6,35055.0,24.6916,24.6916,24.6485,24.6485,35055.0
2015-10-21 11:10:00,28.59,28.61,28.57,28.6,29735.0,24.6398,24.6571,24.6226,24.6485,29735.0
2015-10-21 11:20:00,28.59,28.65,28.59,28.63,38845.0,24.6398,24.6916,24.6398,24.6743,38845.0
2015-10-21 11:30:00,28.64,28.68,28.62,28.66,52395.0,24.6829,24.7174,24.6657,24.7002,52395.0
2015-10-21 11:40:00,28.67,28.67,28.62,28.62,37930.0,24.7088,24.7088,24.6657,24.6657,37930.0
2015-10-21 11:50:00,28.62,28.64,28.61,28.62,36005.0,24.6657,24.6829,24.6571,24.6657,36005.0
2015-10-21 12:00:00,28.62,28.63,28.6,28.63,45910.0,24.6657,24.6743,24.6485,24.6743,45910.0
2015-10-21 12:10:00,28.62,28.64,28.62,28.62,20305.0,24.6657,24.6829,24.6657,24.6657,20305.0
2015-10-21 12:20:00,28.62,28.64,28.6,28.62,20925.0,24.6657,24.6829,24.6485,24.6657,20925.0
2015-10-21 12:30:00,28.61,28.63,28.61,28.63,10500.0,24.6571,24.6743,24.6571,24.6743,10500.0
2015-10-21 12:40:00,28.63,28.63,28.6,28.62,23840.0,24.6743,24.6743,24.6485,24.6657,23840.0
2015-10-21 12:50:00,28.62,28.63,28.59,28.59,30300.0,24.6657,24.6743,24.6398,24.6398,30300.0
2015-10-21 13:00:00,28.58,28.58,28.51,28.53,88110.0,24.6312,24.6312,24.5709,24.5881,88110.0
2015-10-21 13:10:00,28.52,28.53,28.48,28.48,45515.0,24.5795,24.5881,24.545,24.545,45515.0
2015-10-21 13:20:00,28.46,28.48,28.43,28.43,34840.0,24.5278,24.545,24.502,24.502,34840.0
2015-10-21 13:30:00,28.42,28.45,28.41,28.42,146545.0,24.4933,24.5192,24.4847,24.4933,146545.0
2015-10-21 13:40:00,28.45,28.48,28.45,28.46,133520.0,24.5192,24.545,24.5192,24.5278,133520.0
2015-10-21 13:50:00,28.46,28.5,28.45,28.45,24115.0,24.5278,24.5623,24.5192,24.5192,24115.0
2015-10-21 14:00:00,28.44,28.47,28.42,28.45,57820.0,24.5106,24.5364,24.4933,24.5192,57820.0
2015-10-21 14:10:00,28.45,28.47,28.44,28.47,159690.0,24.5192,24.5364,24.5106,24.5364,159690.0
2015-10-21 14:20:00,28.47,28.47,28.44,28.46,40245.0,24.5364,24.5364,24.5106,24.5278,40245.0
2015-10-21 14:30:00,28.47,28.55,28.46,28.54,50045.0,24.5364,24.6054,24.5278,24.5968,50045.0
2015-10-21 14:40:00,28.54,28.56,28.53,28.53,18735.0,24.5968,24.614,24.5881,24.5881,18735.0
2015-10-21 14:50:00,28.53,28.54,28.51,28.51,61540.0,24.5881,24.5968,24.5709,24.5709,61540.0
2015-10-21 15:00:00,28.51,28.56,28.51,28.56,546150.0,24.5709,24.614,24.5709,24.614,546150.0
2015-10-21 15:10:00,28.55,28.56,28.44,28.44,109570.0,24.6054,24.614,24.5106,24.5106,109570.0
2015-10-21 15:20:00,28.43,28.47,28.43,28.46,324750.0,24.502,24.5364,24.502,24.5278,324750.0
2015-10-21 15:30:00,28.46,28.46,28.43,28.45,135120.0,24.5278,24.5278,24.502,24.5192,135120.0
2015-10-21 15:40:00,28.45,28.45,28.39,28.41,241740.0,24.5192,24.5192,24.4675,24.4847,241740.0
2015-10-21 15:50:00,28.41,28.41,28.37,28.4,244420.0,24.4847,24.4847,24.4502,24.4761,244420.0
2015-10-22 09:30:00,28.53,28.55,28.47,28.5,123685.0,24.5881,24.6054,24.5364,24.5623,123685.0
2015-10-22 09:40:00,28.5,28.54,28.49,28.54,118775.0,24.5623,24.5968,24.5537,24.5968,118775.0
2015-10-22 09:50:00,28.55,28.59,28.54,28.57,64310.0,24.6054,24.6398,24.5968,24.6226,64310.0
2015-10-22 10:00:00,28.58,28.62,28.56,28.58,90540.0,24.6312,24.6657,24.614,24.6312,90540.0
2015-10-22 10:10:00,28.58,28.61,28.54,28.6,62840.0,24.6312,24.6571,24.5968,24.6485,62840.0
2015-10-22 10:20:00,28.6,28.62,28.54,28.54,34805.0,24.6485,24.6657,24.5968,24.5968,34805.0
2015-10-22 10:30:00,28.54,28.59,28.52,28.56,114640.0,24.5968,24.6398,24.5795,24.614,114640.0
2015-10-22 10:40:00,28.56,28.63,28.55,28.63,109425.0,24.614,24.6743,24.6054,24.6743,109425.0
2015-10-22 10:50:00,28.63,28.66,28.59,28.66,101270.0,24.6743,24.7002,24.6398,24.7002,101270.0
2015-10-22 11:00:00,28.65,28.66,28.63,28.63,99475.0,24.6916,24.7002,24.6743,24.6743,99475.0
2015-10-22 11:10:00,28.63,28.65,28.62,28.62,50275.0,24.6743,24.6916,24.6657,24.6657,50275.0
2015-10-22 11:20:00,28.62,28.64,28.61,28.64,110565.0,24.6657,24.6829,24.6571,24.6829,110565.0
2015-10-22 11:30:00,28.64,28.64,28.6,28.63,26395.0,24.6829,24.6829,24.6485,24.6743,26395.0
2015-10-22 11:40:00,28.63,28.69,28.63,28.69,122490.0,24.6743,24.726,24.6743,24.726,122490.0
2015-10-22 11:50:00,28.69,28.7,28.64,28.65,67635.0,24.726,24.7346,24.6829,24.6916,67635.0
2015-10-22 12:00:00,28.65,28.68,28.63,28.67,59640.0,24.6916,24.7174,24.6743,24.7088,59640.0
2015-10-22 12:10:00,28.67,28.67,28.64,28.67,58325.0,24.7088,24.7088,24.6829,24.7088,58325.0
2015-10-22 12:20:00,28.67,28.71,28.67,28.71,66680.0,24.7088,24.7433,24.7088,24.7433,66680.0
2015-10-22 12:30:00,28.71,28.72,28.68,28.71,38635.0,24.7433,24.7519,24.7174,24.7433,38635.0
2015-10-22 12:40:00,28.71,28.72,28.7,28.7,94265.0,24.7433,24.7519,24.7346,24.7346,94265.0
2015-10-22 12:50:00,28.7,28.7,28.66,28.68,70980.0,24.7346,24.7346,24.7002,24.7174,70980.0
2015-10-22 13:00:00,28.67,28.67,28.66,28.66,37775.0,24.7088,24.7088,24.7002,24.7002,37775.0
2015-10-22 13:10:00,28.66,28.68,28.63,28.64,69045.0,24.7002,24.7174,24.6743,24.6829,69045.0
2015-10-22 13:20:00,28.64,28.65,28.61,28.62,189735.0,24.6829,24.6916,24.6571,24.6657,189735.0
2015-10-22 13:30:00,28.63,28.64,28.61,28.62,58465.0,24.6743,24.6829,24.6571,24.6657,58465.0
2015-10-22 13:40:00,28.62,28.62,28.56,28.56,33915.0,24.6657,24.6657,24.614,24.614,33915.0
2015-10-22 13:50:00,28.55,28.57,28.53,28.53,58260.0,24.6054,24.6226,24.5881,24.5881,58260.0
2015-10-22 14:00:00,28.52,28.54,28.48,28.49,84675.0,24.5795,24.5968,24.545,24.5537,84675.0
2015-10-22 14:10:00,28.49,28.51,28.45,28.45,56240.0,24.5537,24.5709,24.5192,24.5192,56240.0
2015-10-22 14:20:00,28.44,28.52,28.43,28.51,51685.0,24.5106,24.5795,24.502,24.5709,51685.0
2015-10-22 14:30:00,28.5,28.51,28.48,28.51,81395.0,24.5623,24.5709,24.545,24.5709,81395.0
2015-10-22 14:40:00,28.51,28.55,28.51,28.54,88650.0,24.5709,24.6054,24.5709,24.5968,88650.0
2015-10-22 14:50:00,28.54,28.57,28.53,28.57,358065.0,24.5968,24.6226,24.5881,24.6226,358065.0
2015-10-22 15:00:00,28.57,28.57,28.53,28.53,190965.0,24.6226,24.6226,24.5881,24.5881,190965.0
2015-10-22 15:10:00,28.53,28.57,28.53,28.55,199590.0,24.5881,24.6226,24.5881,24.6054,199590.0
2015-10-22 15:20:00,28.55,28.6,28.54,28.6,97875.0,24.6054,24.6485,24.5968,24.6485,97875.0
2015-10-22 15:30:00,28.59,28.61,28.57,28.58,174090.0,24.6398,24.6571,24.6226,24.6312,174090.0
2015-10-22 15:40:00,28.58,28.6,28.56,28.58,120900.0,24.6312,24.6485,24.614,24.6312,120900.0
2015-10-22 15:50:00,28.58,28.61,28.55,28.61,280390.0,24.6312,24.6571,24.6054,24.6571,280390.0
2015-10-23 09:30:00,28.79,28.81,28.6,28.64,185920.0,24.8122,24.8294,24.6485,24.6829,185920.0
2015-10-23 09:40:00,28.63,28.72,28.61,28.71,128345.0,24.6743,24.7519,24.6571,24.7433,128345.0
2015-10-23 09:50:00,28.72,28.78,28.72,28.78,90655.0,24.7519,24.8036,24.7519,24.8036,90655.0
2015-10-23 10:00:00,28.79,28.8,28.72,28.79,207230.0,24.8122,24.8208,24.7519,24.8122,207230.0
2015-10-23 10:10:00,28.79,28.81,28.74,28.76,133470.0,24.8122,24.8294,24.7691,24.7864,133470.0
2015-10-23 10:20:00,28.76,28.77,28.71,28.71,110140.0,24.7864,24.795,24.7433,24.7433,110140.0
2015-10-23 10:30:00,28.72,28.75,28.72,28.74,681355.0,24.7519,24.7777,24.7519,24.7691,681355.0
2015-10-23 10:40:00,28.75,28.79,28.72,28.73,81170.0,24.7777,24.8122,24.7519,24.7605,81170.0
2015-10-23 10:50:00,28.72,28.74,28.68,28.71,62150.0,24.7519,24.7691,24.7174,24.7433,62150.0
2015-10-23 11:00:00,28.71,28.74,28.7,28.72,80260.0,24.7433,24.7691,24.7346,24.7519,80260.0
2015-10-23 11:10:00,28.73,28.73,28.68,28.69,172110.0,24.7605,24.7605,24.7174,24.726,172110.0
2015-10-23 11:20:00,28.68,28.72,28.64,28.65,234275.0,24.7174,24.7519,24.6829,24.6916,234275.0
2015-10-23 11:30:00,28.65,28.65,28.58,28.59,58395.0,24.6916,24.6916,24.6312,24.6398,58395.0
2015-10-23 11:40:00,28.6,28.62,28.59,28.61,64755.0,24.6485,24.6657,24.6398,24.6571,64755.0
2015-10-23 11:50:00,28.6,28.62,28.57,28.58,171500.0,24.6485,24.6657,24.6226,24.6312,171500.0
2015-10-23 12:00:00,28.59,28.6,28.57,28.59,52295.0,24.6398,24.6485,24.6226,24.6398,52295.0
2015-10-23 12:10:00,28.59,28.59,28.56,28.59,86355.0,24.6398,24.6398,24.614,24.6398,86355.0
2015-10-23 12:20:00,28.59,28.63,28.59,28.62,50780.0,24.6398,24.6743,24.6398,24.6657,50780.0
2015-10-23 12:30:00,28.63,28.64,28.59,28.59,49680.0,24.6743,24.6829,24.6398,24.6398,49680.0
2015-10-23 12:40:00,28.59,28.61,28.58,28.6,37340.0,24.6398,24.6571,24.6312,24.6485,37340.0
2015-10-23 12:50:00,28.6,28.61,28.57,28.61,62225.0,24.6485,24.6571,24.6226,24.6571,62225.0
2015-10-23 13:00:00,28.6,28.6,28.55,28.58,93940.0,24.6485,24.6485,24.6054,24.6312,93940.0
2015-10-23 13:10:00,28.58,28.59,28.57,28.59,43840.0,24.6312,24.6398,24.6226,24.6398,43840.0
2015-10-23 13:20:00,28.59,28.63,28.59,28.62,55470.0,24.6398,24.6743,24.6398,24.6657,55470.0
2015-10-23 13:30:00,28.62,28.64,28.61,28.63,56545.0,24.6657,24.6829,24.6571,24.6743,56545.0
2015-10-23 13:40:00,28.63,28.65,28.61,28.65,42130.0,24.6743,24.6916,24.6571,24.6916,42130.0
2015-10-23 13:50:00,28.65,28.65,28.62,28.62,68425.0,24.6916,24.6916,24.6657,24.6657,68425.0
2015-10-23 14:00:00,28.62,28.64,28.61,28.63,28110.0,24.6657,24.6829,24.6571,24.6743,28110.0
2015-10-23 14:10:00,28.63,28.65,28.61,28.65,138960.0,24.6743,24.6916,24.6571,24.6916,138960.0
2015-10-23 14:20:00,28.65,28.68,28.65,28.67,75980.0,24.6916,24.7174,24.6916,24.7088,75980.0
2015-10-23 14:30:00,28.67,28.7,28.66,28.7,87985.0,24.7088,24.7346,24.7002,24.7346,87985.0
2015-10-23 14:40:00,28.7,28.74,28.69,28.74,217315.0,24.7346,24.7691,24.726,24.7691,217315.0
2015-10-23 14:50:00,28.74,28.75,28.72,28.73,103970.0,24.7691,24.7777,24.7519,24.7605,103970.0
2015-10-23 15:00:00,28.73,28.75,28.69,28.72,100730.0,24.7605,24.7777,24.726,24.7519,100730.0
2015-10-23 15:10:00,28.72,28.73,28.7,28.7,73880.0,24.7519,24.7605,24.7346,24.7346,73880.0
2015-10-23 15:20:00,28.69,28.71,28.67,28.69,84185.0,24.726,24.7433,24.7088,24.726,84185.0
2015-10-23 15:30:00,28.7,28.74,28.7,28.73,83905.0,24.7346,24.7691,24.7346,24.7605,83905.0
2015-10-23 15:40:00,28.73,28.75,28.72,28.74,146800.0,24.7605,24.7777,24.7519,24.7691,146800.0
2015-10-23 15:50:00,28.74,28.75,28.73,28.75,372605.0,24.7691,24.7777,24.7605,24.7777,372605.0
2015-10-26 09:30:00,28.72,28.75,28.71,28.73,95240.0,24.7519,24.7777,24.7433,24.7605,95240.0
2015-10-26 09:40:00,28.73,28.73,28.65,28.65,73775.0,24.7605,24.7605,24.6916,24.6916,73775.0
2015-10-26 09:50:00,28.65,28.66,28.62,28.63,100475.0,24.6916,24.7002,24.6657,24.6743,100475.0
2015-10-26 10:00:00,28.61,28.63,28.59,28.62,58265.0,24.6571,24.6743,24.6398,24.6657,58265.0
2015-10-26 10:10:00,28.63,28.63,28.57,28.61,27765.0,24.6743,24.6743,24.6226,24.6571,27765.0
2015-10-26 10:20:00,28.62,28.66,28.62,28.66,29060.0,24.6657,24.7002,24.6657,24.7002,29060.0
2015-10-26 10:30:00,28.65,28.68,28.65,28.66,29535.0,24.6916,24.7174,24.6916,24.7002,29535.0
2015-10-26 10:40:00,28.66,28.68,28.65,28.67,87350.0,24.7002,24.7174,24.6916,24.7088,87350.0
2015-10-26 10:50:00,28.67,28.69,28.65,28.67,40095.0,24.7088,24.726,24.6916,24.7088,40095.0
2015-10-26 11:00:00,28.68,28.7,28.67,28.69,56390.0,24.7174,24.7346,24.7088,24.726,56390.0
2015-10-26 11:10:00,28.69,28.7,28.65,28.65,113300.0,24.726,24.7346,24.6916,24.6916,113300.0
2015-10-26 11:20:00,28.65,28.66,28.64,28.64,87555.0,24.6916,24.7002,24.6829,24.6829,87555.0
2015-10-26 11:30:00,28.65,28.7,28.65,28.67,65435.0,24.6916,24.7346,24.6916,24.7088,65435.0
2015-10-26 11:40:00,28.67,28.69,28.66,28.66,30920.0,24.7088,24.726,24.7002,24.7002,30920.0
2015-10-26 11:50:00,28.67,28.68,28.67,28.67,36170.0,24.7088,24.7174,24.7088,24.7088,36170.0
2015-10-26 12:00:00,28.67,28.69,28.65,28.67,94720.0,24.7088,24.726,24.6916,24.7088,94720.0
2015-10-26 12:10:00,28.67,28.68,28.66,28.67,39730.0,24.7088,24.7174,24.7002,24.7088,39730.0
2015-10-26 12:20:00,28.67,28.72,28.67,28.72,51825.0,24.7088,24.7519,24.7088,24.7519,51825.0
2015-10-26 12:30:00,28.72,28.72,28.7,28.7,106135.0,24.7519,24.7519,24.7346,24.7346,106135.0
2015-10-26 12:40:00,28.7,28.74,28.7,28.74,119405.0,24.7346,24.7691,24.7346,24.7691,119405.0
2015-10-26 12:50:00,28.73,28.73,28.7,28.7,44910.0,24.7605,24.7605,24.7346,24.7346,44910.0
2015-10-26 13:00:00,28.69,28.7,28.68,28.7,69595.0,24.726,24.7346,24.7174,24.7346,69595.0
2015-10-26 13:10:00,28.7,28.7,28.69,28.7,61310.0,24.7346,24.7346,24.726,24.7346,61310.0
2015-10-26 13:20:00,28.7,28.71,28.69,28.71,33030.0,24.7346,24.7433,24.726,24.7433,33030.0
2015-10-26 13:30:00,28.71,28.74,28.71,28.71,47020.0,24.7433,24.7691,24.7433,24.7433,47020.0
2015-10-26 13:40:00,28.71,28.72,28.69,28.7,33700.0,24.7433,24.7519,24.726,24.7346,33700.0
2015-10-26 13:50:00,28.7,28.7,28.68,28.68,22975.0,24.7346,24.7346,24.7174,24.7174,22975.0
2015-10-26 14:00:00,28.68,28.71,28.68,28.7,60455.0,24.7174,24.7433,24.7174,24.7346,60455.0
2015-10-26 14:10:00,28.7,28.7,28.65,28.66,103700.0,24.7346,24.7346,24.6916,24.7002,103700.0
2015-10-26 14:20:00,28.66,28.67,28.65,28.65,71065.0,24.7002,24.7088,24.6916,24.6916,71065.0
2015-10-26 14:30:00,28.65,28.67,28.65,28.66,43860.0,24.6916,24.7088,24.6916,24.7002,43860.0
2015-10-26 14:40:00,28.66,28.69,28.65,28.67,116445.0,24.7002,24.726,24.6916,24.7088,116445.0
2015-10-26 14:50:00,28.68,28.68,28.66,28.68,62590.0,24.7174,24.7174,24.7002,24.7174,62590.0
2015-10-26 15:00:00,28.68,28.7,28.67,28.7,108745.0,24.7174,24.7346,24.7088,24.7346,108745.0
2015-10-26 15:10:00,28.7,28.7,28.68,28.7,76725.0,24.7346,24.7346,24.7174,24.7346,76725.0
2015-10-26 15:20:00,28.7,28.7,28.68,28.69,72000.0,24.7346,24.7346,24.7174,24.726,72000.0
2015-10-26 15:30:00,28.69,28.7,28.68,28.68,116705.0,24.726,24.7346,24.7174,24.7174,116705.0
2015-10-26 15:40:00,28.68,28.69,28.67,28.67,160050.0,24.7174,24.726,24.7088,24.7088,160050.0
2015-10-26 15:50:00,28.68,28.72,28.67,28.69,687330.0,24.7174,24.7519,24.7088,24.726,687330.0
2015-10-27 09:30:00,28.58,28.62,28.54,28.56,163625.0,24.6312,24.6657,24.5968,24.614,163625.0
2015-10-27 09:40:00,28.56,28.6,28.55,28.58,144120.0,24.614,24.6485,24.6054,24.6312,144120.0
2015-10-27 09:50:00,28.58,28.64,28.58,28.63,19105.0,24.6312,24.6829,24.6312,24.6743,19105.0
2015-10-27 10:00:00,28.61,28.62,28.59,28.6,46390.0,24.6571,24.6657,24.6398,24.6485,46390.0
2015-10-27 10:10:00,28.6,28.61,28.47,28.47,148065.0,24.6485,24.6571,24.5364,24.5364,148065.0
2015-10-27 10:20:00,28.46,28.46,28.43,28.45,295850.0,24.5278,24.5278,24.502,24.5192,295850.0
2015-10-27 10:30:00,28.45,28.46,28.43,28.46,197900.0,24.5192,24.5278,24.502,24.5278,197900.0
2015-10-27 10:40:00,28.45,28.52,28.44,28.51,93605.0,24.5192,24.5795,24.5106,24.5709,93605.0
2015-10-27 10:50:00,28.52,28.53,28.49,28.51,128295.0,24.5795,24.5881,24.5537,24.5709,128295.0
2015-10-27 11:00:00,28.51,28.57,28.49,28.53,102330.0,24.5709,24.6226,24.5537,24.5881,102330.0
2015-10-27 11:10:00,28.53,28.53,28.49,28.51,74760.0,24.5881,24.5881,24.5537,24.5709,74760.0
2015-10-27 11:20:00,28.51,28.54,28.5,28.5,93775.0,24.5709,24.5968,24.5623,24.5623,93775.0
2015-10-27 11:30:00,28.5,28.51,28.47,28.47,54010.0,24.5623,24.5709,24.5364,24.5364,54010.0
2015-10-27 11:40:00,28.47,28.52,28.47,28.52,40210.0,24.5364,24.5795,24.5364,24.5795,40210.0
2015-10-27 11:50:00,28.52,28.52,28.45,28.47,65785.0,24.5795,24.5795,24.5192,24.5364,65785.0
2015-10-27 12:00:00,28.48,28.48,28.44,28.47,35680.0,24.545,24.545,24.5106,24.5364,35680.0
2015-10-27 12:10:00,28.47,28.48,28.45,28.47,29150.0,24.5364,24.545,24.5192,24.5364,29150.0
2015-10-27 12:20:00,28.47,28.5,28.47,28.47,82390.0,24.5364,24.5623,24.5364,24.5364,82390.0
2015-10-27 12:30:00,28.47,28.49,28.45,28.48,57770.0,24.5364,24.5537,24.5192,24.545,57770.0
2015-10-27 12:40:00,28.49,28.51,28.47,28.5,39790.0,24.5537,24.5709,24.5364,24.5623,39790.0
2015-10-27 12:50:00,28.49,28.49,28.41,28.41,74115.0,24.5537,24.5537,24.4847,24.4847,74115.0
2015-10-27 13:00:00,28.4,28.4,28.31,28.32,86635.0,24.4761,24.4761,24.3985,24.4071,86635.0
2015-10-27 13:10:00,28.32,28.33,28.31,28.31,114830.0,24.4071,24.4158,24.3985,24.3985,114830.0
2015-10-27 13:20:00,28.31,28.32,28.3,28.32,105450.0,24.3985,24.4071,24.3899,24.4071,105450.0
2015-10-27 13:30:00,28.32,28.36,28.32,28.36,48965.0,24.4071,24.4416,24.4071,24.4416,48965.0
2015-10-27 13:40:00,28.36,28.36,28.34,28.34,88695.0,24.4416,24.4416,24.4244,24.4244,88695.0
2015-10-27 13:50:00,28.34,28.35,28.33,28.34,64260.0,24.4244,24.433,24.4158,24.4244,64260.0
2015-10-27 14:00:00,28.34,28.38,28.34,28.37,77250.0,24.4244,24.4589,24.4244,24.4502,77250.0
2015-10-27 14:10:00,28.38,28.38,28.34,28.35,64290.0,24.4589,24.4589,24.4244,24.433,64290.0
2015-10-27 14:20:00,28.34,28.37,28.34,28.36,84015.0,24.4244,24.4502,24.4244,24.4416,84015.0
2015-10-27 14:30:00,28.36,28.37,28.35,28.37,137405.0,24.4416,24.4502,24.433,24.4502,137405.0
2015-10-27 14:40:00,28.36,28.36,28.34,28.34,121615.0,24.4416,24.4416,24.4244,24.4244,121615.0
2015-10-27 14:50:00,28.34,28.36,28.34,28.35,100915.0,24.4244,24.4416,24.4244,24.433,100915.0
2015-10-27 15:00:00,28.34,28.38,28.34,28.37,464020.0,24.4244,24.4589,24.4244,24.4502,464020.0
2015-10-27 15:10:00,28.37,28.41,28.37,28.39,271065.0,24.4502,24.4847,24.4502,24.4675,271065.0
2015-10-27 15:20:00,28.39,28.43,28.38,28.42,222995.0,24.4675,24.502,24.4589,24.4933,222995.0
2015-10-27 15:30:00,28.43,28.43,28.4,28.4,106105.0,24.502,24.502,24.4761,24.4761,106105.0
2015-10-27 15:40:00,28.4,28.42,28.4,28.42,131995.0,24.4761,24.4933,24.4761,24.4933,131995.0
2015-10-27 15:50:00,28.42,28.46,28.4,28.46,688005.0,24.4933,24.5278,24.4761,24.5278,688005.0
2015-10-28 09:30:00,28.53,28.54,28.46,28.46,333175.0,24.5881,24.5968,24.5278,24.5278,333175.0
2015-10-28 09:40:00,28.46,28.54,28.46,28.54,75680.0,24.5278,24.5968,24.5278,24.5968,75680.0
2015-10-28 09:50:00,28.54,28.66,28.54,28.66,165555.0,24.5968,24.7002,24.5968,24.7002,165555.0
2015-10-28 10:00:00,28.66,28.72,28.66,28.7,269650.0,24.7002,24.7519,24.7002,24.7346,269650.0
2015-10-28 10:10:00,28.7,28.72,28.68,28.7,225965.0,24.7346,24.7519,24.7174,24.7346,225965.0
2015-10-28 10:20:00,28.7,28.73,28.67,28.67,89660.0,24.7346,24.7605,24.7088,24.7088,89660.0
2015-10-28 10:30:00,28.68,28.73,28.67,28.72,117135.0,24.7174,24.7605,24.7088,24.7519,117135.0
2015-10-28 10:40:00,28.73,28.82,28.73,28.8,162830.0,24.7605,24.8381,24.7605,24.8208,162830.0
2015-10-28 10:50:00,28.8,28.85,28.8,28.85,144950.0,24.8208,24.8639,24.8208,24.8639,144950.0
2015-10-28 11:00:00,28.86,28.88,28.84,28.84,130445.0,24.8725,24.8898,24.8553,24.8553,130445.0
2015-10-28 11:10:00,28.84,28.87,28.83,28.84,96655.0,24.8553,24.8812,24.8467,24.8553,96655.0
2015-10-28 11:20:00,28.84,28.87,28.83,28.87,99525.0,24.8553,24.8812,24.8467,24.8812,99525.0
2015-10-28 11:30:00,28.87,28.88,28.84,28.84,92080.0,24.8812,24.8898,24.8553,24.8553,92080.0
2015-10-28 11:40:00,28.85,28.87,28.85,28.86,39660.0,24.8639,24.8812,24.8639,24.8725,39660.0
2015-10-28 11:50:00,28.87,28.9,28.86,28.89,96705.0,24.8812,24.907,24.8725,24.8984,96705.0
2015-10-28 12:00:00,28.88,28.89,28.87,28.89,37815.0,24.8898,24.8984,24.8812,24.8984,37815.0
2015-10-28 12:10:00,28.88,28.93,28.88,28.9,45630.0,24.8898,24.9329,24.8898,24.907,45630.0
2015-10-28 12:20:00,28.89,28.9,28.89,28.89,28310.0,24.8984,24.907,24.8984,24.8984,28310.0
2015-10-28 12:30:00,28.89,28.89,28.88,28.88,23340.0,24.8984,24.8984,24.8898,24.8898,23340.0
2015-10-28 12:40:00,28.88,28.88,28.84,28.86,13935.0,24.8898,24.8898,24.8553,24.8725,13935.0
2015-10-28 12:50:00,28.86,28.87,28.84,28.84,27390.0,24.8725,24.8812,24.8553,24.8553,27390.0
2015-10-28 13:00:00,28.84,28.86,28.83,28.84,129695.0,24.8553,24.8725,24.8467,24.8553,129695.0
2015-10-28 13:10:00,28.84,28.86,28.84,28.86,22050.0,24.8553,24.8725,24.8553,24.8725,22050.0
2015-10-28 13:20:00,28.84,28.84,28.82,28.82,10065.0,24.8553,24.8553,24.8381,24.8381,10065.0
2015-10-28 13:30:00,28.82,28.84,28.82,28.84,41595.0,24.8381,24.8553,24.8381,24.8553,41595.0
2015-10-28 13:40:00,28.84,28.87,28.84,28.87,49095.0,24.8553,24.8812,24.8553,24.8812,49095.0
2015-10-28 13:50:00,28.85,28.9,28.85,28.9,80180.0,24.8639,24.907,24.8639,24.907,80180.0
2015-10-28 14:00:00,28.89,28.89,28.69,28.71,68980.0,24.8984,24.8984,24.726,24.7433,68980.0
2015-10-28 14:10:00,28.71,28.71,28.55,28.57,141480.0,24.7433,24.7433,24.6054,24.6226,141480.0
2015-10-28 14:20:00,28.56,28.7,28.56,28.67,30680.0,24.614,24.7346,24.614,24.7088,30680.0
2015-10-28 14:30:00,28.65,28.67,28.6,28.67,27125.0,24.6916,24.7088,24.6485,24.7088,27125.0
2015-10-28 14:40:00,28.68,28.71,28.65,28.68,49005.0,24.7174,24.7433,24.6916,24.7174,49005.0
2015-10-28 14:50:00,28.67,28.76,28.67,28.74,112605.0,24.7088,24.7864,24.7088,24.7691,112605.0
2015-10-28 15:00:00,28.74,28.85,28.72,28.82,109325.0,24.7691,24.8639,24.7519,24.8381,109325.0
2015-10-28 15:10:00,28.8,28.85,28.79,28.83,120825.0,24.8208,24.8639,24.8122,24.8467,120825.0
2015-10-28 15:20:00,28.82,28.87,28.81,28.85,43780.0,24.8381,24.8812,24.8294,24.8639,43780.0
2015-10-28 15:30:00,28.86,28.93,28.86,28.93,169810.0,24.8725,24.9329,24.8725,24.9329,169810.0
2015-10-28 15:40:00,28.93,29.0,28.93,28.98,186715.0,24.9329,24.9932,24.9329,24.976,186715.0
2015-10-28 15:50:00,28.98,29.03,28.97,29.03,787500.0,24.976,25.0191,24.9673,25.0191,787500.0
2015-10-29 09:30:00,28.94,28.94,28.87,28.94,197515.0,24.9415,24.9415,24.8812,24.9415,197515.0
2015-10-29 09:40:00,28.94,28.97,28.92,28.97,72130.0,24.9415,24.9673,24.9242,24.9673,72130.0
2015-10-29 09:50:00,28.97,28.97,28.9,28.9,62675.0,24.9673,24.9673,24.907,24.907,62675.0
2015-10-29 10:00:00,28.9,28.99,28.89,28.98,51775.0,24.907,24.9846,24.8984,24.976,51775.0
2015-10-29 10:10:00,28.99,29.0,28.91,28.91,62910.0,24.9846,24.9932,24.9156,24.9156,62910.0
2015-10-29 10:20:00,28.93,28.94,28.88,28.88,91600.0,24.9329,24.9415,24.8898,24.8898,91600.0
2015-10-29 10:30:00,28.88,28.93,28.88,28.88,46510.0,24.8898,24.9329,24.8898,24.8898,46510.0
2015-10-29 10:40:00,28.88,28.91,28.85,28.85,68465.0,24.8898,24.9156,24.8639,24.8639,68465.0
2015-10-29 10:50:00,28.84,28.89,28.83,28.87,22415.0,24.8553,24.8984,24.8467,24.8812,22415.0
2015-10-29 11:00:00,28.85,28.87,28.83,28.87,70825.0,24.8639,24.8812,24.8467,24.8812,70825.0
2015-10-29 11:10:00,28.87,28.89,28.86,28.89,82835.0,24.8812,24.8984,24.8725,24.8984,82835.0
2015-10-29 11:20:00,28.9,28.91,28.86,28.9,34800.0,24.907,24.9156,24.8725,24.907,34800.0
2015-10-29 11:30:00,28.89,28.93,28.89,28.93,26385.0,24.8984,24.9329,24.8984,24.9329,26385.0
2015-10-29 11:40:00,28.92,28.95,28.92,28.93,138870.0,24.9242,24.9501,24.9242,24.9329,138870.0
2015-10-29 11:50:00,28.92,28.92,28.9,28.91,24045.0,24.9242,24.9242,24.907,24.9156,24045.0
2015-10-29 12:00:00,28.91,28.91,28.88,28.89,27955.0,24.9156,24.9156,24.8898,24.8984,27955.0
2015-10-29 12:10:00,28.9,28.92,28.89,28.91,23020.0,24.907,24.9242,24.8984,24.9156,23020.0
2015-10-29 12:20:00,28.92,28.95,28.92,28.95,51190.0,24.9242,24.9501,24.9242,24.9501,51190.0
2015-10-29 12:30:00,28.94,28.94,28.9,28.9,31790.0,24.9415,24.9415,24.907,24.907,31790.0
2015-10-29 12:40:00,28.9,28.92,28.89,28.9,12985.0,24.907,24.9242,24.8984,24.907,12985.0
2015-10-29 12:50:00,28.89,28.89,28.85,28.87,28305.0,24.8984,24.8984,24.8639,24.8812,28305.0
2015-10-29 13:00:00,28.88,28.89,28.87,28.89,45190.0,24.8898,24.8984,24.8812,24.8984,45190.0
2015-10-29 13:10:00,28.88,28.89,28.88,28.89,41435.0,24.8898,24.8984,24.8898,24.8984,41435.0
2015-10-29 13:20:00,28.89,28.89,28.87,28.87,34435.0,24.8984,24.8984,24.8812,24.8812,34435.0
2015-10-29 13:30:00,28.87,28.87,28.82,28.83,55470.0,24.8812,24.8812,24.8381,24.8467,55470.0
2015-10-29 13:40:00,28.82,28.83,28.81,28.81,77150.0,24.8381,24.8467,24.8294,24.8294,77150.0
2015-10-29 13:50:00,28.81,28.81,28.8,28.8,37165.0,24.8294,24.8294,24.8208,24.8208,37165.0
2015-10-29 14:00:00,28.8,28.85,28.8,28.83,88775.0,24.8208,24.8639,24.8208,24.8467,88775.0
2015-10-29 14:10:00,28.82,28.85,28.81,28.84,93525.0,24.8381,24.8639,24.8294,24.8553,93525.0
2015-10-29 14:20:00,28.84,28.87,28.84,28.87,29120.0,24.8553,24.8812,24.8553,24.8812,29120.0
2015-10-29 14:30:00,28.86,28.86,28.82,28.83,40980.0,24.8725,24.8725,24.8381,24.8467,40980.0
2015-10-29 14:40:00,28.82,28.84,28.82,28.83,197375.0,24.8381,24.8553,24.8381,24.8467,197375.0
2015-10-29 14:50:00,28.83,28.85,28.83,28.85,141195.0,24.8467,24.8639,24.8467,24.8639,141195.0
2015-10-29 15:00:00,28.85,28.85,28.83,28.84,67420.0,24.8639,24.8639,24.8467,24.8553,67420.0
2015-10-29 15:10:00,28.84,28.88,28.83,28.88,91620.0,24.8553,24.8898,24.8467,24.8898,91620.0
2015-10-29 15:20:00,28.89,28.89,28.87,28.87,199665.0,24.8984,24.8984,24.8812,24.8812,199665.0
2015-10-29 15:30:00,28.87,28.9,28.87,28.9,117590.0,24.8812,24.907,24.8812,24.907,117590.0
2015-10-29 15:40:00,28.9,28.91,28.88,28.89,70885.0,24.907,24.9156,24.8898,24.8984,70885.0
2015-10-29 15:50:00,28.89,28.89,28.86,28.89,293590.0,24.8984,24.8984,24.8725,24.8984,293590.0
2015-10-30 09:30:00,28.87,28.96,28.87,28.91,131315.0,24.8812,24.9587,24.8812,24.9156,131315.0
2015-10-30 09:40:00,28.88,28.96,28.86,28.92,32985.0,24.8898,24.9587,24.8725,24.9242,32985.0
2015-10-30 09:50:00,28.91,28.91,28.86,28.86,108630.0,24.9156,24.9156,24.8725,24.8725,108630.0
2015-10-30 10:00:00,28.88,28.89,28.85,28.87,124105.0,24.8898,24.8984,24.8639,24.8812,124105.0
2015-10-30 10:10:00,28.87,28.88,28.83,28.88,103215.0,24.8812,24.8898,24.8467,24.8898,103215.0
2015-10-30 10:20:00,28.87,28.89,28.86,28.87,96065.0,24.8812,24.8984,24.8725,24.8812,96065.0
2015-10-30 10:30:00,28.86,28.89,28.85,28.88,82165.0,24.8725,24.8984,24.8639,24.8898,82165.0
2015-10-30 10:40:00,28.88,28.93,28.88,28.91,105960.0,24.8898,24.9329,24.8898,24.9156,105960.0
2015-10-30 10:50:00,28.91,28.92,28.88,28.89,82900.0,24.9156,24.9242,24.8898,24.8984,82900.0
2015-10-30 11:00:00,28.89,28.91,28.88,28.89,50405.0,24.8984,24.9156,24.8898,24.8984,50405.0
2015-10-30 11:10:00,28.9,28.91,28.87,28.87,136345.0,24.907,24.9156,24.8812,24.8812,136345.0
2015-10-30 11:20:00,28.86,28.88,28.86,28.88,34020.0,24.8725,24.8898,24.8725,24.8898,34020.0
2015-10-30 11:30:00,28.88,28.89,28.86,28.87,65865.0,24.8898,24.8984,24.8725,24.8812,65865.0
2015-10-30 11:40:00,28.87,28.9,28.87,28.9,32135.0,24.8812,24.907,24.8812,24.907,32135.0
2015-10-30 11:50:00,28.91,28.93,28.9,28.9,53470.0,24.9156,24.9329,24.907,24.907,53470.0
2015-10-30 12:00:00,28.9,28.91,28.88,28.89,40685.0,24.907,24.9156,24.8898,24.8984,40685.0
2015-10-30 12:10:00,28.9,28.91,28.89,28.91,13165.0,24.907,24.9156,24.8984,24.9156,13165.0
2015-10-30 12:20:00,28.91,28.93,28.91,28.92,25475.0,24.9156,24.9329,24.9156,24.9242,25475.0
2015-10-30 12:30:00,28.92,28.95,28.92,28.94,56235.0,24.9242,24.9501,24.9242,24.9415,56235.0
2015-10-30 12:40:00,28.94,28.95,28.92,28.94,48980.0,24.9415,24.9501,24.9242,24.9415,48980.0
2015-10-30 12:50:00,28.93,28.98,28.93,28.96,110880.0,24.9329,24.976,24.9329,24.9587,110880.0
2015-10-30 13:00:00,28.97,28.98,28.96,28.97,25125.0,24.9673,24.976,24.9587,24.9673,25125.0
2015-10-30 13:10:00,28.96,28.98,28.96,28.96,61990.0,24.9587,24.976,24.9587,24.9587,61990.0
2015-10-30 13:20:00,28.97,28.98,28.97,28.98,25685.0,24.9673,24.976,24.9673,24.976,25685.0
2015-10-30 13:30:00,28.97,28.98,28.96,28.98,21335.0,24.9673,24.976,24.9587,24.976,21335.0
2015-10-30 13:40:00,28.98,29.01,28.98,29.01,129340.0,24.976,25.0018,24.976,25.0018,129340.0
2015-10-30 13:50:00,28.99,29.0,28.97,28.97,33195.0,24.9846,24.9932,24.9673,24.9673,33195.0
2015-10-30 14:00:00,28.96,28.98,28.95,28.96,94710.0,24.9587,24.976,24.9501,24.9587,94710.0
2015-10-30 14:10:00,28.95,28.97,28.95,28.97,38010.0,24.9501,24.9673,24.9501,24.9673,38010.0
2015-10-30 14:20:00,28.97,28.97,28.91,28.91,54245.0,24.9673,24.9673,24.9156,24.9156,54245.0
2015-10-30 14:30:00,28.91,28.93,28.91,28.92,97020.0,24.9156,24.9329,24.9156,24.9242,97020.0
2015-10-30 14:40:00,28.91,28.91,28.88,28.88,58575.0,24.9156,24.9156,24.8898,24.8898,58575.0
2015-10-30 14:50:00,28.88,28.9,28.84,28.85,58875.0,24.8898,24.907,24.8553,24.8639,58875.0
2015-10-30 15:00:00,28.84,28.85,28.82,28.84,53395.0,24.8553,24.8639,24.8381,24.8553,53395.0
2015-10-30 15:10:00,28.84,28.88,28.83,28.86,88610.0,24.8553,24.8898,24.8467,24.8725,88610.0
2015-10-30 15:20:00,28.88,28.89,28.83,28.83,71055.0,24.8898,24.8984,24.8467,24.8467,71055.0
2015-10-30 15:30:00,28.83,28.87,28.83,28.87,57795.0,24.8467,24.8812,24.8467,24.8812,57795.0
2015-10-30 15:40:00,28.87,28.9,28.85,28.89,104345.0,24.8812,24.907,24.8639,24.8984,104345.0
2015-10-30 15:50:00,28.89,28.9,28.84,28.84,310825.0,24.8984,24.907,24.8553,24.8553,310825.0
2015-11-02 09:30:00,28.86,28.97,28.85,28.96,182600.0,24.8725,24.9673,24.8639,24.9587,182600.0
2015-11-02 09:40:00,28.97,28.97,28.92,28.97,64290.0,24.9673,24.9673,24.9242,24.9673,64290.0
2015-11-02 09:50:00,28.97,28.98,28.93,28.95,65760.0,24.9673,24.976,24.9329,24.9501,65760.0
2015-11-02 10:00:00,28.97,29.01,28.95,28.98,97620.0,24.9673,25.0018,24.9501,24.976,97620.0
2015-11-02 10:10:00,28.96,28.97,28.92,28.94,83820.0,24.9587,24.9673,24.9242,24.9415,83820.0
2015-11-02 10:20:00,28.94,29.0,28.94,28.99,71600.0,24.9415,24.9932,24.9415,24.9846,71600.0
2015-11-02 10:30:00,28.99,28.99,28.96,28.96,58695.0,24.9846,24.9846,24.9587,24.9587,58695.0
2015-11-02 10:40:00,28.96,28.99,28.93,28.98,159925.0,24.9587,24.9846,24.9329,24.976,159925.0
2015-11-02 10:50:00,28.99,28.99,28.94,28.98,59170.0,24.9846,24.9846,24.9415,24.976,59170.0
2015-11-02 11:00:00,28.98,29.02,28.96,28.99,147565.0,24.976,25.0104,24.9587,24.9846,147565.0
2015-11-02 11:10:00,28.99,29.01,28.98,29.0,90455.0,24.9846,25.0018,24.976,24.9932,90455.0
2015-11-02 11:20:00,29.0,29.04,28.99,29.04,51530.0,24.9932,25.0277,24.9846,25.0277,51530.0
2015-11-02 11:30:00,29.04,29.07,29.04,29.05,85270.0,25.0277,25.0535,25.0277,25.0363,85270.0
2015-11-02 11:40:00,29.06,29.06,29.02,29.02,81945.0,25.0449,25.0449,25.0104,25.0104,81945.0
2015-11-02 11:50:00,29.02,29.04,29.02,29.04,36440.0,25.0104,25.0277,25.0104,25.0277,36440.0
2015-11-02 12:00:00,29.04,29.04,29.02,29.03,38310.0,25.0277,25.0277,25.0104,25.0191,38310.0
2015-11-02 12:10:00,29.04,29.07,29.04,29.07,90840.0,25.0277,25.0535,25.0277,25.0535,90840.0
2015-11-02 12:20:00,29.07,29.08,29.06,29.07,65075.0,25.0535,25.0621,25.0449,25.0535,65075.0
2015-11-02 12:30:00,29.08,29.08,29.06,29.07,32905.0,25.0621,25.0621,25.0449,25.0535,32905.0
2015-11-02 12:40:00,29.07,29.1,29.07,29.09,67525.0,25.0535,25.0794,25.0535,25.0708,67525.0
2015-11-02 12:50:00,29.09,29.13,29.09,29.13,89590.0,25.0708,25.1052,25.0708,25.1052,89590.0
2015-11-02 13:00:00,29.13,29.14,29.12,29.14,72355.0,25.1052,25.1139,25.0966,25.1139,72355.0
2015-11-02 13:10:00,29.14,29.14,29.12,29.13,42395.0,25.1139,25.1139,25.0966,25.1052,42395.0
2015-11-02 13:20:00,29.13,29.16,29.13,29.16,56480.0,25.1052,25.1311,25.1052,25.1311,56480.0
2015-11-02 13:30:00,29.15,29.18,29.15,29.17,57680.0,25.1225,25.1483,25.1225,25.1397,57680.0
2015-11-02 13:40:00,29.17,29.19,29.16,29.18,125985.0,25.1397,25.1569,25.1311,25.1483,125985.0
2015-11-02 13:50:00,29.18,29.2,29.18,29.2,78100.0,25.1483,25.1656,25.1483,25.1656,78100.0
2015-11-02 14:00:00,29.2,29.24,29.2,29.22,90615.0,25.1656,25.2,25.1656,25.1828,90615.0
2015-11-02 14:10:00,29.22,29.23,29.21,29.22,82185.0,25.1828,25.1914,25.1742,25.1828,82185.0
2015-11-02 14:20:00,29.22,29.24,29.22,29.23,97280.0,25.1828,25.2,25.1828,25.1914,97280.0
2015-11-02 14:30:00,29.23,29.24,29.22,29.23,131920.0,25.1914,25.2,25.1828,25.1914,131920.0
2015-11-02 14:40:00,29.23,29.27,29.23,29.26,88305.0,25.1914,25.2259,25.1914,25.2173,88305.0
2015-11-02 14:50:00,29.27,29.3,29.27,29.29,129620.0,25.2259,25.2517,25.2259,25.2431,129620.0
2015-11-02 15:00:00,29.3,29.31,29.26,29.27,422395.0,25.2517,25.2604,25.2173,25.2259,422395.0
2015-11-02 15:10:00,29.27,29.29,29.26,29.28,197885.0,25.2259,25.2431,25.2173,25.2345,197885.0
2015-11-02 15:20:00,29.28,29.31,29.27,29.3,76670.0,25.2345,25.2604,25.2259,25.2517,76670.0
2015-11-02 15:30:00,29.3,29.32,29.28,29.29,166000.0,25.2517,25.269,25.2345,25.2431,166000.0
2015-11-02 15:40:00,29.29,29.3,29.26,29.26,145495.0,25.2431,25.2517,25.2173,25.2173,145495.0
2015-11-02 15:50:00,29.26,29.29,29.26,29.28,270810.0,25.2173,25.2431,25.2173,25.2345,270810.0
2015-11-03 09:30:00,29.23,29.29,29.21,29.28,139395.0,25.1914,25.2431,25.1742,25.2345,139395.0
2015-11-03 09:40:00,29.27,29.29,29.21,29.22,19830.0,25.2259,25.2431,25.1742,25.1828,19830.0
2015-11-03 09:50:00,29.22,29.22,29.17,29.18,63240.0,25.1828,25.1828,25.1397,25.1483,63240.0
2015-11-03 10:00:00,29.19,29.21,29.18,29.18,45070.0,25.1569,25.1742,25.1483,25.1483,45070.0
2015-11-03 10:10:00,29.18,29.22,29.16,29.22,51910.0,25.1483,25.1828,25.1311,25.1828,51910.0
2015-11-03 10:20:00,29.22,29.24,29.2,29.23,133175.0,25.1828,25.2,25.1656,25.1914,133175.0
2015-11-03 10:30:00,29.23,29.25,29.21,29.22,87575.0,25.1914,25.2087,25.1742,25.1828,87575.0
2015-11-03 10:40:00,29.22,29.23,29.21,29.22,117195.0,25.1828,25.1914,25.1742,25.1828,117195.0
2015-11-03 10:50:00,29.22,29.24,29.21,29.22,128345.0,25.1828,25.2,25.1742,25.1828,128345.0
2015-11-03 11:00:00,29.22,29.25,29.2,29.25,77040.0,25.1828,25.2087,25.1656,25.2087,77040.0
2015-11-03 11:10:00,29.26,29.26,29.23,29.23,15390.0,25.2173,25.2173,25.1914,25.1914,15390.0
2015-11-03 11:20:00,29.22,29.25,29.21,29.24,47095.0,25.1828,25.2087,25.1742,25.2,47095.0
2015-11-03 11:30:00,29.25,29.32,29.24,29.31,428660.0,25.2087,25.269,25.2,25.2604,428660.0
2015-11-03 11:40:00,29.31,29.33,29.29,29.32,76300.0,25.2604,25.2776,25.2431,25.269,76300.0
2015-11-03 11:50:00,29.32,29.36,29.32,29.36,622585.0,25.269,25.3035,25.269,25.3035,622585.0
2015-11-03 12:00:00,29.35,29.35,29.33,29.33,155005.0,25.2948,25.2948,25.2776,25.2776,155005.0
2015-11-03 12:10:00,29.34,29.34,29.31,29.31,18825.0,25.2862,25.2862,25.2604,25.2604,18825.0
2015-11-03 12:20:00,29.31,29.33,29.31,29.32,124985.0,25.2604,25.2776,25.2604,25.269,124985.0
2015-11-03 12:30:00,29.32,29.34,29.32,29.34,36835.0,25.269,25.2862,25.269,25.2862,36835.0
2015-11-03 12:40:00,29.34,29.34,29.32,29.33,272390.0,25.2862,25.2862,25.269,25.2776,272390.0
2015-11-03 12:50:00,29.34,29.35,29.34,29.35,264525.0,25.2862,25.2948,25.2862,25.2948,264525.0
2015-11-03 13:00:00,29.35,29.37,29.34,29.34,36725.0,25.2948,25.3121,25.2862,25.2862,36725.0
2015-11-03 13:10:00,29.34,29.35,29.32,29.35,24565.0,25.2862,25.2948,25.269,25.2948,24565.0
2015-11-03 13:20:00,29.35,29.35,29.32,29.32,41040.0,25.2948,25.2948,25.269,25.269,41040.0
2015-11-03 13:30:00,29.32,29.34,29.31,29.33,20995.0,25.269,25.2862,25.2604,25.2776,20995.0
2015-11-03 13:40:00,29.35,29.37,29.35,29.37,30785.0,25.2948,25.3121,25.2948,25.3121,30785.0
2015-11-03 13:50:00,29.37,29.38,29.36,29.37,30440.0,25.3121,25.3207,25.3035,25.3121,30440.0
2015-11-03 14:00:00,29.38,29.4,29.36,29.39,110030.0,25.3207,25.3379,25.3035,25.3293,110030.0
2015-11-03 14:10:00,29.4,29.41,29.38,29.39,35020.0,25.3379,25.3465,25.3207,25.3293,35020.0
2015-11-03 14:20:00,29.39,29.42,29.39,29.42,60160.0,25.3293,25.3552,25.3293,25.3552,60160.0
2015-11-03 14:30:00,29.42,29.44,29.4,29.41,76150.0,25.3552,25.3724,25.3379,25.3465,76150.0
2015-11-03 14:40:00,29.41,29.41,29.38,29.4,74245.0,25.3465,25.3465,25.3207,25.3379,74245.0
2015-11-03 14:50:00,29.4,29.42,29.39,29.41,68360.0,25.3379,25.3552,25.3293,25.3465,68360.0
2015-11-03 15:00:00,29.4,29.4,29.36,29.37,98595.0,25.3379,25.3379,25.3035,25.3121,98595.0
2015-11-03 15:10:00,29.37,29.39,29.36,29.38,98735.0,25.3121,25.3293,25.3035,25.3207,98735.0
2015-11-03 15:20:00,29.38,29.39,29.36,29.36,89145.0,25.3207,25.3293,25.3035,25.3035,89145.0
2015-11-03 15:30:00,29.36,29.37,29.33,29.35,123230.0,25.3035,25.3121,25.2776,25.2948,123230.0
2015-11-03 15:40:00,29.34,29.34,29.32,29.33,240750.0,25.2862,25.2862,25.269,25.2776,240750.0
2015-11-03 15:50:00,29.33,29.33,29.29,29.3,562680.0,25.2776,25.2776,25.2431,25.2517,562680.0
2015-11-04 09:30:00,29.41,29.41,29.33,29.33,211275.0,25.3465,25.3465,25.2776,25.2776,211275.0
2015-11-04 09:40:00,29.3,29.31,29.24,29.24,56815.0,25.2517,25.2604,25.2,25.2,56815.0
2015-11-04 09:50:00,29.23,29.26,29.21,29.25,56360.0,25.1914,25.2173,25.1742,25.2087,56360.0
2015-11-04 10:00:00,29.26,29.33,29.23,29.33,229450.0,25.2173,25.2776,25.1914,25.2776,229450.0
2015-11-04 10:10:00,29.33,29.33,29.3,29.33,74690.0,25.2776,25.2776,25.2517,25.2776,74690.0
2015-11-04 10:20:00,29.35,29.36,29.33,29.33,41665.0,25.2948,25.3035,25.2776,25.2776,41665.0
2015-11-04 10:30:00,29.33,29.38,29.31,29.34,51355.0,25.2776,25.3207,25.2604,25.2862,51355.0
2015-11-04 10:40:00,29.34,29.35,29.29,29.34,62545.0,25.2862,25.2948,25.2431,25.2862,62545.0
2015-11-04 10:50:00,29.34,29.34,29.28,29.28,72045.0,25.2862,25.2862,25.2345,25.2345,72045.0
2015-11-04 11:00:00,29.29,29.29,29.23,29.23,429220.0,25.2431,25.2431,25.1914,25.1914,429220.0
2015-11-04 11:10:00,29.22,29.25,29.2,29.25,94060.0,25.1828,25.2087,25.1656,25.2087,94060.0
2015-11-04 11:20:00,29.25,29.27,29.22,29.23,130495.0,25.2087,25.2259,25.1828,25.1914,130495.0
2015-11-04 11:30:00,29.23,29.24,29.2,29.24,158765.0,25.1914,25.2,25.1656,25.2,158765.0
2015-11-04 11:40:00,29.24,29.25,29.2,29.25,55410.0,25.2,25.2087,25.1656,25.2087,55410.0
2015-11-04 11:50:00,29.25,29.25,29.21,29.23,74680.0,25.2087,25.2087,25.1742,25.1914,74680.0
2015-11-04 12:00:00,29.23,29.29,29.23,29.29,51365.0,25.1914,25.2431,25.1914,25.2431,51365.0
2015-11-04 12:10:00,29.29,29.3,29.27,29.28,45245.0,25.2431,25.2517,25.2259,25.2345,45245.0
2015-11-04 12:20:00,29.27,29.28,29.26,29.26,30780.0,25.2259,25.2345,25.2173,25.2173,30780.0
2015-11-04 12:30:00,29.26,29.27,29.23,29.24,87015.0,25.2173,25.2259,25.1914,25.2,87015.0
2015-11-04 12:40:00,29.24,29.27,29.22,29.26,86705.0,25.2,25.2259,25.1828,25.2173,86705.0
2015-11-04 12:50:00,29.25,29.26,29.24,29.26,31245.0,25.2087,25.2173,25.2,25.2173,31245.0
2015-11-04 13:00:00,29.26,29.26,29.2,29.2,39285.0,25.2173,25.2173,25.1656,25.1656,39285.0
2015-11-04 13:10:00,29.2,29.21,29.18,29.18,45070.0,25.1656,25.1742,25.1483,25.1483,45070.0
2015-11-04 13:20:00,29.18,29.22,29.17,29.22,74020.0,25.1483,25.1828,25.1397,25.1828,74020.0
2015-11-04 13:30:00,29.23,29.25,29.22,29.24,49435.0,25.1914,25.2087,25.1828,25.2,49435.0
2015-11-04 13:40:00,29.24,29.24,29.21,29.22,29565.0,25.2,25.2,25.1742,25.1828,29565.0
2015-11-04 13:50:00,29.22,29.24,29.22,29.24,130790.0,25.1828,25.2,25.1828,25.2,130790.0
2015-11-04 14:00:00,29.24,29.26,29.23,29.25,49290.0,25.2,25.2173,25.1914,25.2087,49290.0
2015-11-04 14:10:00,29.25,29.26,29.25,29.25,43015.0,25.2087,25.2173,25.2087,25.2087,43015.0
2015-11-04 14:20:00,29.26,29.26,29.21,29.22,42295.0,25.2173,25.2173,25.1742,25.1828,42295.0
2015-11-04 14:30:00,29.23,29.28,29.23,29.26,76610.0,25.1914,25.2345,25.1914,25.2173,76610.0
2015-11-04 14:40:00,29.26,29.26,29.23,29.24,53240.0,25.2173,25.2173,25.1914,25.2,53240.0
2015-11-04 14:50:00,29.24,29.26,29.23,29.25,59570.0,25.2,25.2173,25.1914,25.2087,59570.0
2015-11-04 15:00:00,29.25,29.25,29.21,29.23,527550.0,25.2087,25.2087,25.1742,25.1914,527550.0
2015-11-04 15:10:00,29.22,29.23,29.2,29.22,271670.0,25.1828,25.1914,25.1656,25.1828,271670.0
2015-11-04 15:20:00,29.22,29.25,29.22,29.23,50595.0,25.1828,25.2087,25.1828,25.1914,50595.0
2015-11-04 15:30:00,29.24,29.24,29.21,29.22,101315.0,25.2,25.2,25.1742,25.1828,101315.0
2015-11-04 15:40:00,29.22,29.23,29.2,29.22,54970.0,25.1828,25.1914,25.1656,25.1828,54970.0
2015-11-04 15:50:00,29.23,29.26,29.21,29.26,214150.0,25.1914,25.2173,25.1742,25.2173,214150.0
2015-11-05 09:30:00,29.29,29.29,29.23,29.23,171665.0,25.2431,25.2431,25.1914,25.1914,171665.0
2015-11-05 09:40:00,29.23,29.25,29.18,29.25,71280.0,25.1914,25.2087,25.1483,25.2087,71280.0
2015-11-05 09:50:00,29.24,29.3,29.23,29.3,114605.0,25.2,25.2517,25.1914,25.2517,114605.0
2015-11-05 10:00:00,29.28,29.3,29.23,29.23,61915.0,25.2345,25.2517,25.1914,25.1914,61915.0
2015-11-05 10:10:00,29.23,29.26,29.13,29.13,156865.0,25.1914,25.2173,25.1052,25.1052,156865.0
2015-11-05 10:20:00,29.15,29.17,29.11,29.11,32425.0,25.1225,25.1397,25.088,25.088,32425.0
2015-11-05 10:30:00,29.09,29.12,29.06,29.1,44855.0,25.0708,25.0966,25.0449,25.0794,44855.0
2015-11-05 10:40:00,29.1,29.1,29.05,29.06,51020.0,25.0794,25.0794,25.0363,25.0449,51020.0
2015-11-05 10:50:00,29.08,29.13,29.07,29.13,29730.0,25.0621,25.1052,25.0535,25.1052,29730.0
2015-11-05 11:00:00,29.13,29.15,29.12,29.12,48575.0,25.1052,25.1225,25.0966,25.0966,48575.0
2015-11-05 11:10:00,29.12,29.17,29.12,29.16,44440.0,25.0966,25.1397,25.0966,25.1311,44440.0
2015-11-05 11:20:00,29.17,29.18,29.16,29.17,36725.0,25.1397,25.1483,25.1311,25.1397,36725.0
2015-11-05 11:30:00,29.17,29.19,29.15,29.15,31690.0,25.1397,25.1569,25.1225,25.1225,31690.0
2015-11-05 11:40:00,29.14,29.21,29.13,29.19,48450.0,25.1139,25.1742,25.1052,25.1569,48450.0
2015-11-05 11:50:00,29.2,29.22,29.2,29.21,37535.0,25.1656,25.1828,25.1656,25.1742,37535.0
2015-11-05 12:00:00,29.21,29.23,29.2,29.22,37900.0,25.1742,25.1914,25.1656,25.1828,37900.0
2015-11-05 12:10:00,29.22,29.22,29.18,29.2,29150.0,25.1828,25.1828,25.1483,25.1656,29150.0
2015-11-05 12:20:00,29.2,29.24,29.19,29.23,37975.0,25.1656,25.2,25.1569,25.1914,37975.0
2015-11-05 12:30:00,29.24,29.24,29.21,29.23,32860.0,25.2,25.2,25.1742,25.1914,32860.0
2015-11-05 12:40:00,29.24,29.26,29.24,29.26,131460.0,25.2,25.2173,25.2,25.2173,131460.0
2015-11-05 12:50:00,29.25,29.27,29.25,29.27,28195.0,25.2087,25.2259,25.2087,25.2259,28195.0
2015-11-05 13:00:00,29.27,29.29,29.26,29.28,9690.0,25.2259,25.2431,25.2173,25.2345,9690.0
2015-11-05 13:10:00,29.28,29.29,29.26,29.26,30050.0,25.2345,25.2431,25.2173,25.2173,30050.0
2015-11-05 13:20:00,29.27,29.27,29.23,29.23,28040.0,25.2259,25.2259,25.1914,25.1914,28040.0
2015-11-05 13:30:00,29.25,29.3,29.25,29.27,228285.0,25.2087,25.2517,25.2087,25.2259,228285.0
2015-11-05 13:40:00,29.27,29.29,29.26,29.28,91010.0,25.2259,25.2431,25.2173,25.2345,91010.0
2015-11-05 13:50:00,29.26,29.3,29.26,29.29,75345.0,25.2173,25.2517,25.2173,25.2431,75345.0
2015-11-05 14:00:00,29.3,29.3,29.26,29.26,74525.0,25.2517,25.2517,25.2173,25.2173,74525.0
2015-11-05 14:10:00,29.26,29.26,29.23,29.23,81020.0,25.2173,25.2173,25.1914,25.1914,81020.0
2015-11-05 14:20:00,29.23,29.23,29.21,29.22,65615.0,25.1914,25.1914,25.1742,25.1828,65615.0
2015-11-05 14:30:00,29.22,29.23,29.21,29.21,52540.0,25.1828,25.1914,25.1742,25.1742,52540.0
2015-11-05 14:40:00,29.22,29.24,29.22,29.23,65500.0,25.1828,25.2,25.1828,25.1914,65500.0
2015-11-05 14:50:00,29.24,29.25,29.23,29.25,40165.0,25.2,25.2087,25.1914,25.2087,40165.0
2015-11-05 15:00:00,29.25,29.25,29.23,29.25,22890.0,25.2087,25.2087,25.1914,25.2087,22890.0
2015-11-05 15:10:00,29.25,29.28,29.23,29.27,86855.0,25.2087,25.2345,25.1914,25.2259,86855.0
2015-11-05 15:20:00,29.28,29.31,29.27,29.31,349645.0,25.2345,25.2604,25.2259,25.2604,349645.0
2015-11-05 15:30:00,29.3,29.3,29.28,29.29,135145.0,25.2517,25.2517,25.2345,25.2431,135145.0
2015-11-05 15:40:00,29.29,29.3,29.26,29.27,85465.0,25.2431,25.2517,25.2173,25.2259,85465.0
2015-11-05 15:50:00,29.26,29.28,29.26,29.27,111820.0,25.2173,25.2345,25.2173,25.2259,111820.0
2015-11-06 09:30:00,29.2,29.25,29.18,29.23,119140.0,25.1656,25.2087,25.1483,25.1914,119140.0
2015-11-06 09:40:00,29.24,29.28,29.19,29.19,33145.0,25.2,25.2345,25.1569,25.1569,33145.0
2015-11-06 09:50:00,29.19,29.19,29.1,29.13,34735.0,25.1569,25.1569,25.0794,25.1052,34735.0
2015-11-06 10:00:00,29.1,29.11,29.0,29.03,104055.0,25.0794,25.088,24.9932,25.0191,104055.0
2015-11-06 10:10:00,29.06,29.11,29.06,29.1,25200.0,25.0449,25.088,25.0449,25.0794,25200.0
2015-11-06 10:20:00,29.1,29.1,29.05,29.08,99290.0,25.0794,25.0794,25.0363,25.0621,99290.0
2015-11-06 10:30:00,29.08,29.14,29.08,29.14,30380.0,25.0621,25.1139,25.0621,25.1139,30380.0
2015-11-06 10:40:00,29.14,29.17,29.14,29.15,51945.0,25.1139,25.1397,25.1139,25.1225,51945.0
2015-11-06 10:50:00,29.15,29.16,29.11,29.13,82745.0,25.1225,25.1311,25.088,25.1052,82745.0
2015-11-06 11:00:00,29.15,29.16,29.09,29.13,47595.0,25.1225,25.1311,25.0708,25.1052,47595.0
2015-11-06 11:10:00,29.13,29.13,29.1,29.1,37720.0,25.1052,25.1052,25.0794,25.0794,37720.0
2015-11-06 11:20:00,29.1,29.11,29.06,29.07,42315.0,25.0794,25.088,25.0449,25.0535,42315.0
2015-11-06 11:30:00,29.08,29.14,29.08,29.13,30905.0,25.0621,25.1139,25.0621,25.1052,30905.0
2015-11-06 11:40:00,29.12,29.17,29.11,29.15,18785.0,25.0966,25.1397,25.088,25.1225,18785.0
2015-11-06 11:50:00,29.16,29.18,29.15,29.15,24320.0,25.1311,25.1483,25.1225,25.1225,24320.0
2015-11-06 12:00:00,29.16,29.17,29.14,29.15,13935.0,25.1311,25.1397,25.1139,25.1225,13935.0
2015-11-06 12:10:00,29.16,29.17,29.14,29.15,42695.0,25.1311,25.1397,25.1139,25.1225,42695.0
2015-11-06 12:20:00,29.14,29.14,29.11,29.12,23290.0,25.1139,25.1139,25.088,25.0966,23290.0
2015-11-06 12:30:00,29.13,29.14,29.1,29.11,17210.0,25.1052,25.1139,25.0794,25.088,17210.0
2015-11-06 12:40:00,29.12,29.14,29.1,29.11,14890.0,25.0966,25.1139,25.0794,25.088,14890.0
2015-11-06 12:50:00,29.12,29.14,29.11,29.14,16755.0,25.0966,25.1139,25.088,25.1139,16755.0
2015-11-06 13:00:00,29.15,29.16,29.14,29.16,18370.0,25.1225,25.1311,25.1139,25.1311,18370.0
2015-11-06 13:10:00,29.16,29.17,29.15,29.16,41925.0,25.1311,25.1397,25.1225,25.1311,41925.0
2015-11-06 13:20:00,29.16,29.18,29.16,29.16,24085.0,25.1311,25.1483,25.1311,25.1311,24085.0
2015-11-06 13:30:00,29.16,29.17,29.15,29.16,30325.0,25.1311,25.1397,25.1225,25.1311,30325.0
2015-11-06 13:40:00,29.16,29.17,29.13,29.17,47575.0,25.1311,25.1397,25.1052,25.1397,47575.0
2015-11-06 13:50:00,29.18,29.21,29.17,29.18,40475.0,25.1483,25.1742,25.1397,25.1483,40475.0
2015-11-06 14:00:00,29.19,29.23,29.18,29.22,58860.0,25.1569,25.1914,25.1483,25.1828,58860.0
2015-11-06 14:10:00,29.22,29.22,29.18,29.19,18370.0,25.1828,25.1828,25.1483,25.1569,18370.0
2015-11-06 14:20:00,29.19,29.21,29.18,29.19,28820.0,25.1569,25.1742,25.1483,25.1569,28820.0
2015-11-06 14:30:00,29.18,29.19,29.15,29.15,77335.0,25.1483,25.1569,25.1225,25.1225,77335.0
2015-11-06 14:40:00,29.14,29.16,29.14,29.16,36035.0,25.1139,25.1311,25.1139,25.1311,36035.0
2015-11-06 14:50:00,29.16,29.18,29.15,29.17,24100.0,25.1311,25.1483,25.1225,25.1397,24100.0
2015-11-06 15:00:00,29.17,29.19,29.17,29.18,64300.0,25.1397,25.1569,25.1397,25.1483,64300.0
2015-11-06 15:10:00,29.17,29.19,29.17,29.18,42065.0,25.1397,25.1569,25.1397,25.1483,42065.0
2015-11-06 15:20:00,29.19,29.2,29.18,29.19,18230.0,25.1569,25.1656,25.1483,25.1569,18230.0
2015-11-06 15:30:00,29.2,29.23,29.2,29.2,114140.0,25.1656,25.1914,25.1656,25.1656,114140.0
2015-11-06 15:40:00,29.2,29.22,29.19,29.22,88950.0,25.1656,25.1828,25.1569,25.1828,88950.0
2015-11-06 15:50:00,29.22,29.24,29.22,29.24,61350.0,25.1828,25.2,25.1828,25.2,61350.0
2015-11-09 09:30:00,29.19,29.19,29.13,29.15,64180.0,25.1569,25.1569,25.1052,25.1225,64180.0
2015-11-09 09:40:00,29.16,29.16,29.06,29.07,40320.0,25.1311,25.1311,25.0449,25.0535,40320.0
2015-11-09 09:50:00,29.06,29.07,29.03,29.03,190980.0,25.0449,25.0535,25.0191,25.0191,190980.0
2015-11-09 10:00:00,29.03,29.04,29.0,29.0,205520.0,25.0191,25.0277,24.9932,24.9932,205520.0
2015-11-09 10:10:00,28.99,29.01,28.97,29.0,23185.0,24.9846,25.0018,24.9673,24.9932,23185.0
2015-11-09 10:20:00,28.96,28.97,28.93,28.94,77810.0,24.9587,24.9673,24.9329,24.9415,77810.0
2015-11-09 10:30:00,28.93,28.99,28.91,28.99,42880.0,24.9329,24.9846,24.9156,24.9846,42880.0
2015-11-09 10:40:00,28.97,29.0,28.95,29.0,48220.0,24.9673,24.9932,24.9501,24.9932,48220.0
2015-11-09 10:50:00,28.99,29.02,28.98,29.01,53905.0,24.9846,25.0104,24.976,25.0018,53905.0
2015-11-09 11:00:00,29.01,29.01,28.92,28.92,835580.0,25.0018,25.0018,24.9242,24.9242,835580.0
2015-11-09 11:10:00,28.92,28.94,28.87,28.91,35395.0,24.9242,24.9415,24.8812,24.9156,35395.0
2015-11-09 11:20:00,28.9,28.91,28.83,28.84,30720.0,24.907,24.9156,24.8467,24.8553,30720.0
2015-11-09 11:30:00,28.84,28.88,28.84,28.88,39135.0,24.8553,24.8898,24.8553,24.8898,39135.0
2015-11-09 11:40:00,28.88,28.89,28.85,28.86,58405.0,24.8898,24.8984,24.8639,24.8725,58405.0
2015-11-09 11:50:00,28.86,28.86,28.82,28.84,59670.0,24.8725,24.8725,24.8381,24.8553,59670.0
2015-11-09 12:00:00,28.83,28.84,28.78,28.84,75955.0,24.8467,24.8553,24.8036,24.8553,75955.0
2015-11-09 12:10:00,28.84,28.86,28.84,28.84,17500.0,24.8553,24.8725,24.8553,24.8553,17500.0
2015-11-09 12:20:00,28.84,28.87,28.83,28.87,47830.0,24.8553,24.8812,24.8467,24.8812,47830.0
2015-11-09 12:30:00,28.87,28.88,28.85,28.87,15735.0,24.8812,24.8898,24.8639,24.8812,15735.0
2015-11-09 12:40:00,28.88,28.93,28.88,28.91,26210.0,24.8898,24.9329,24.8898,24.9156,26210.0
2015-11-09 12:50:00,28.91,28.93,28.91,28.92,60765.0,24.9156,24.9329,24.9156,24.9242,60765.0
2015-11-09 13:00:00,28.93,28.93,28.87,28.88,43045.0,24.9329,24.9329,24.8812,24.8898,43045.0
2015-11-09 13:10:00,28.88,28.88,28.84,28.85,25795.0,24.8898,24.8898,24.8553,24.8639,25795.0
2015-11-09 13:20:00,28.85,28.89,28.85,28.89,26160.0,24.8639,24.8984,24.8639,24.8984,26160.0
2015-11-09 13:30:00,28.88,28.92,28.87,28.92,28395.0,24.8898,24.9242,24.8812,24.9242,28395.0
2015-11-09 13:40:00,28.92,28.92,28.87,28.88,46335.0,24.9242,24.9242,24.8812,24.8898,46335.0
2015-11-09 13:50:00,28.88,28.89,28.85,28.89,51925.0,24.8898,24.8984,24.8639,24.8984,51925.0
2015-11-09 14:00:00,28.89,28.94,28.88,28.94,35755.0,24.8984,24.9415,24.8898,24.9415,35755.0
2015-11-09 14:10:00,28.93,28.95,28.91,28.93,47405.0,24.9329,24.9501,24.9156,24.9329,47405.0
2015-11-09 14:20:00,28.93,28.94,28.91,28.92,55310.0,24.9329,24.9415,24.9156,24.9242,55310.0
2015-11-09 14:30:00,28.92,28.95,28.89,28.89,66470.0,24.9242,24.9501,24.8984,24.8984,66470.0
2015-11-09 14:40:00,28.88,28.9,28.88,28.89,211195.0,24.8898,24.907,24.8898,24.8984,211195.0
2015-11-09 14:50:00,28.91,28.92,28.89,28.91,169360.0,24.9156,24.9242,24.8984,24.9156,169360.0
2015-11-09 15:00:00,28.91,28.92,28.88,28.89,89360.0,24.9156,24.9242,24.8898,24.8984,89360.0
2015-11-09 15:10:00,28.9,28.91,28.88,28.9,82875.0,24.907,24.9156,24.8898,24.907,82875.0
2015-11-09 15:20:00,28.91,28.93,28.89,28.93,50150.0,24.9156,24.9329,24.8984,24.9329,50150.0
2015-11-09 15:30:00,28.94,29.01,28.94,28.99,214570.0,24.9415,25.0018,24.9415,24.9846,214570.0
2015-11-09 15:40:00,29.0,29.05,29.0,29.04,93740.0,24.9932,25.0363,24.9932,25.0277,93740.0
2015-11-09 15:50:00,29.04,29.04,28.97,28.98,414575.0,25.0277,25.0277,24.9673,24.976,414575.0
2015-11-10 09:30:00,28.9,29.02,28.9,29.02,140155.0,24.907,25.0104,24.907,25.0104,140155.0
2015-11-10 09:40:00,29.02,29.04,28.95,29.04,86395.0,25.0104,25.0277,24.9501,25.0277,86395.0
2015-11-10 09:50:00,29.04,29.06,29.02,29.03,61350.0,25.0277,25.0449,25.0104,25.0191,61350.0
2015-11-10 10:00:00,29.03,29.03,28.96,28.96,23495.0,25.0191,25.0191,24.9587,24.9587,23495.0
2015-11-10 10:10:00,28.96,28.99,28.91,28.91,70865.0,24.9587,24.9846,24.9156,24.9156,70865.0
2015-11-10 10:20:00,28.9,28.9,28.87,28.88,65715.0,24.907,24.907,24.8812,24.8898,65715.0
2015-11-10 10:30:00,28.87,28.91,28.87,28.91,49560.0,24.8812,24.9156,24.8812,24.9156,49560.0
2015-11-10 10:40:00,28.92,28.93,28.9,28.92,13440.0,24.9242,24.9329,24.907,24.9242,13440.0
2015-11-10 10:50:00,28.94,28.97,28.94,28.96,22085.0,24.9415,24.9673,24.9415,24.9587,22085.0
2015-11-10 11:00:00,28.96,28.98,28.95,28.96,47265.0,24.9587,24.976,24.9501,24.9587,47265.0
2015-11-10 11:10:00,28.95,28.96,28.92,28.94,150715.0,24.9501,24.9587,24.9242,24.9415,150715.0
2015-11-10 11:20:00,28.94,28.95,28.89,28.9,20095.0,24.9415,24.9501,24.8984,24.907,20095.0
2015-11-10 11:30:00,28.9,28.91,28.88,28.88,124395.0,24.907,24.9156,24.8898,24.8898,124395.0
2015-11-10 11:40:00,28.88,28.93,28.88,28.91,16160.0,24.8898,24.9329,24.8898,24.9156,16160.0
2015-11-10 11:50:00,28.93,28.93,28.89,28.92,10430.0,24.9329,24.9329,24.8984,24.9242,10430.0
2015-11-10 12:00:00,28.92,28.96,28.92,28.96,12980.0,24.9242,24.9587,24.9242,24.9587,12980.0
2015-11-10 12:10:00,28.97,29.02,28.96,29.01,23060.0,24.9673,25.0104,24.9587,25.0018,23060.0
2015-11-10 12:20:00,29.01,29.02,28.99,28.99,78745.0,25.0018,25.0104,24.9846,24.9846,78745.0
2015-11-10 12:30:00,28.99,28.99,28.95,28.96,70860.0,24.9846,24.9846,24.9501,24.9587,70860.0
2015-11-10 12:40:00,28.95,28.97,28.94,28.97,32895.0,24.9501,24.9673,24.9415,24.9673,32895.0
2015-11-10 12:50:00,28.97,28.98,28.96,28.96,58785.0,24.9673,24.976,24.9587,24.9587,58785.0
2015-11-10 13:00:00,28.96,28.96,28.94,28.95,26770.0,24.9587,24.9587,24.9415,24.9501,26770.0
2015-11-10 13:10:00,28.95,28.97,28.94,28.95,27675.0,24.9501,24.9673,24.9415,24.9501,27675.0
2015-11-10 13:20:00,28.95,28.96,28.93,28.96,46755.0,24.9501,24.9587,24.9329,24.9587,46755.0
2015-11-10 13:30:00,28.97,28.97,28.95,28.96,19770.0,24.9673,24.9673,24.9501,24.9587,19770.0
2015-11-10 13:40:00,28.96,28.98,28.95,28.97,28520.0,24.9587,24.976,24.9501,24.9673,28520.0
2015-11-10 13:50:00,28.99,29.01,28.99,29.01,51800.0,24.9846,25.0018,24.9846,25.0018,51800.0
2015-11-10 14:00:00,29.0,29.01,28.98,28.98,52970.0,24.9932,25.0018,24.976,24.976,52970.0
2015-11-10 14:10:00,28.98,29.01,28.98,29.0,63050.0,24.976,25.0018,24.976,24.9932,63050.0
2015-11-10 14:20:00,29.0,29.0,28.99,28.99,49730.0,24.9932,24.9932,24.9846,24.9846,49730.0
2015-11-10 14:30:00,29.0,29.03,29.0,29.02,55030.0,24.9932,25.0191,24.9932,25.0104,55030.0
2015-11-10 14:40:00,29.03,29.08,29.03,29.08,81640.0,25.0191,25.0621,25.0191,25.0621,81640.0
2015-11-10 14:50:00,29.09,29.1,29.06,29.06,130010.0,25.0708,25.0794,25.0449,25.0449,130010.0
2015-11-10 15:00:00,29.06,29.08,29.05,29.08,41610.0,25.0449,25.0621,25.0363,25.0621,41610.0
2015-11-10 15:10:00,29.08,29.1,29.07,29.08,79125.0,25.0621,25.0794,25.0535,25.0621,79125.0
2015-11-10 15:20:00,29.08,29.09,29.07,29.09,100005.0,25.0621,25.0708,25.0535,25.0708,100005.0
2015-11-10 15:30:00,29.09,29.1,29.08,29.08,96990.0,25.0708,25.0794,25.0621,25.0621,96990.0
2015-11-10 15:40:00,29.08,29.12,29.08,29.11,176595.0,25.0621,25.0966,25.0621,25.088,176595.0
2015-11-10 15:50:00,29.11,29.13,29.08,29.13,995035.0,25.088,25.1052,25.0621,25.1052,995035.0
2015-11-11 09:30:00,29.19,29.2,29.1,29.13,131030.0,25.1569,25.1656,25.0794,25.1052,131030.0
2015-11-11 09:40:00,29.13,29.14,29.1,29.13,41805.0,25.1052,25.1139,25.0794,25.1052,41805.0
2015-11-11 09:50:00,29.14,29.15,29.07,29.08,111000.0,25.1139,25.1225,25.0535,25.0621,111000.0
2015-11-11 10:00:00,29.09,29.09,29.04,29.08,23860.0,25.0708,25.0708,25.0277,25.0621,23860.0
2015-11-11 10:10:00,29.05,29.06,29.02,29.04,10935.0,25.0363,25.0449,25.0104,25.0277,10935.0
2015-11-11 10:20:00,29.04,29.05,29.03,29.03,28100.0,25.0277,25.0363,25.0191,25.0191,28100.0
2015-11-11 10:30:00,29.04,29.04,28.98,28.99,69135.0,25.0277,25.0277,24.976,24.9846,69135.0
2015-11-11 10:40:00,28.99,29.01,28.97,28.99,119675.0,24.9846,25.0018,24.9673,24.9846,119675.0
2015-11-11 10:50:00,28.99,29.01,28.97,28.99,53325.0,24.9846,25.0018,24.9673,24.9846,53325.0
2015-11-11 11:00:00,29.0,29.02,28.97,29.02,37760.0,24.9932,25.0104,24.9673,25.0104,37760.0
2015-11-11 11:10:00,29.0,29.01,28.99,29.01,14865.0,24.9932,25.0018,24.9846,25.0018,14865.0
2015-11-11 11:20:00,29.02,29.02,28.99,29.0,15465.0,25.0104,25.0104,24.9846,24.9932,15465.0
2015-11-11 11:30:00,29.0,29.03,29.0,29.02,17940.0,24.9932,25.0191,24.9932,25.0104,17940.0
2015-11-11 11:40:00,29.03,29.07,29.03,29.07,10685.0,25.0191,25.0535,25.0191,25.0535,10685.0
2015-11-11 11:50:00,29.08,29.1,29.07,29.09,77770.0,25.0621,25.0794,25.0535,25.0708,77770.0
2015-11-11 12:00:00,29.09,29.09,29.07,29.07,16730.0,25.0708,25.0708,25.0535,25.0535,16730.0
2015-11-11 12:10:00,29.07,29.09,29.07,29.07,23085.0,25.0535,25.0708,25.0535,25.0535,23085.0
2015-11-11 12:20:00,29.07,29.12,29.07,29.1,61665.0,25.0535,25.0966,25.0535,25.0794,61665.0
2015-11-11 12:30:00,29.1,29.12,29.1,29.11,46080.0,25.0794,25.0966,25.0794,25.088,46080.0
2015-11-11 12:40:00,29.11,29.11,29.09,29.09,175875.0,25.088,25.088,25.0708,25.0708,175875.0
2015-11-11 12:50:00,29.1,29.1,29.08,29.09,27630.0,25.0794,25.0794,25.0621,25.0708,27630.0
2015-11-11 13:00:00,29.09,29.09,29.03,29.03,34965.0,25.0708,25.0708,25.0191,25.0191,34965.0
2015-11-11 13:10:00,29.03,29.03,29.0,29.01,59335.0,25.0191,25.0191,24.9932,25.0018,59335.0
2015-11-11 13:20:00,29.01,29.03,28.98,28.99,39400.0,25.0018,25.0191,24.976,24.9846,39400.0
2015-11-11 13:30:00,28.99,29.0,28.96,28.98,43055.0,24.9846,24.9932,24.9587,24.976,43055.0
2015-11-11 13:40:00,28.98,29.01,28.98,29.01,33395.0,24.976,25.0018,24.976,25.0018,33395.0
2015-11-11 13:50:00,29.02,29.02,29.0,29.0,16355.0,25.0104,25.0104,24.9932,24.9932,16355.0
2015-11-11 14:00:00,28.99,29.01,28.99,29.01,63375.0,24.9846,25.0018,24.9846,25.0018,63375.0
2015-11-11 14:10:00,29.0,29.02,28.99,29.02,40990.0,24.9932,25.0104,24.9846,25.0104,40990.0
2015-11-11 14:20:00,29.02,29.05,29.01,29.05,137405.0,25.0104,25.0363,25.0018,25.0363,137405.0
2015-11-11 14:30:00,29.06,29.06,29.03,29.03,41925.0,25.0449,25.0449,25.0191,25.0191,41925.0
2015-11-11 14:40:00,29.04,29.04,29.01,29.02,53750.0,25.0277,25.0277,25.0018,25.0104,53750.0
2015-11-11 14:50:00,29.02,29.02,28.98,28.98,101920.0,25.0104,25.0104,24.976,24.976,101920.0
2015-11-11 15:00:00,28.97,29.0,28.97,28.98,132715.0,24.9673,24.9932,24.9673,24.976,132715.0
2015-11-11 15:10:00,28.98,29.0,28.98,28.98,40585.0,24.976,24.9932,24.976,24.976,40585.0
2015-11-11 15:20:00,28.98,29.0,28.98,29.0,12940.0,24.976,24.9932,24.976,24.9932,12940.0
2015-11-11 15:30:00,29.0,29.01,28.98,29.0,82235.0,24.9932,25.0018,24.976,24.9932,82235.0
2015-11-11 15:40:00,28.99,29.0,28.97,28.97,53665.0,24.9846,24.9932,24.9673,24.9673,53665.0
2015-11-11 15:50:00,28.97,28.98,28.96,28.96,196845.0,24.9673,24.976,24.9587,24.9587,196845.0
2015-11-12 09:30:00,28.79,28.79,28.68,28.69,133315.0,24.8122,24.8122,24.7174,24.726,133315.0
2015-11-12 09:40:00,28.69,28.7,28.64,28.69,93190.0,24.726,24.7346,24.6829,24.726,93190.0
2015-11-12 09:50:00,28.72,28.72,28.62,28.66,188525.0,24.7519,24.7519,24.6657,24.7002,188525.0
2015-11-12 10:00:00,28.65,28.65,28.58,28.61,142700.0,24.6916,24.6916,24.6312,24.6571,142700.0
2015-11-12 10:10:00,28.62,28.66,28.6,28.66,54850.0,24.6657,24.7002,24.6485,24.7002,54850.0
2015-11-12 10:20:00,28.65,28.65,28.61,28.61,127820.0,24.6916,24.6916,24.6571,24.6571,127820.0
2015-11-12 10:30:00,28.6,28.66,28.59,28.66,80000.0,24.6485,24.7002,24.6398,24.7002,80000.0
2015-11-12 10:40:00,28.66,28.67,28.64,28.64,57055.0,24.7002,24.7088,24.6829,24.6829,57055.0
2015-11-12 10:50:00,28.64,28.73,28.63,28.73,171220.0,24.6829,24.7605,24.6743,24.7605,171220.0
2015-11-12 11:00:00,28.73,28.75,28.69,28.73,60945.0,24.7605,24.7777,24.726,24.7605,60945.0
2015-11-12 11:10:00,28.73,28.73,28.67,28.67,95200.0,24.7605,24.7605,24.7088,24.7088,95200.0
2015-11-12 11:20:00,28.67,28.67,28.63,28.63,101530.0,24.7088,24.7088,24.6743,24.6743,101530.0
2015-11-12 11:30:00,28.63,28.63,28.6,28.62,66310.0,24.6743,24.6743,24.6485,24.6657,66310.0
2015-11-12 11:40:00,28.62,28.65,28.56,28.57,58950.0,24.6657,24.6916,24.614,24.6226,58950.0
2015-11-12 11:50:00,28.57,28.6,28.55,28.6,69180.0,24.6226,24.6485,24.6054,24.6485,69180.0
2015-11-12 12:00:00,28.6,28.61,28.57,28.57,31315.0,24.6485,24.6571,24.6226,24.6226,31315.0
2015-11-12 12:10:00,28.57,28.57,28.52,28.53,125995.0,24.6226,24.6226,24.5795,24.5881,125995.0
2015-11-12 12:20:00,28.53,28.53,28.48,28.51,54785.0,24.5881,24.5881,24.545,24.5709,54785.0
2015-11-12 12:30:00,28.51,28.52,28.49,28.5,44565.0,24.5709,24.5795,24.5537,24.5623,44565.0
2015-11-12 12:40:00,28.51,28.54,28.51,28.54,60220.0,24.5709,24.5968,24.5709,24.5968,60220.0
2015-11-12 12:50:00,28.54,28.56,28.53,28.53,34305.0,24.5968,24.614,24.5881,24.5881,34305.0
2015-11-12 13:00:00,28.54,28.56,28.53,28.54,27500.0,24.5968,24.614,24.5881,24.5968,27500.0
2015-11-12 13:10:00,28.54,28.59,28.53,28.59,53710.0,24.5968,24.6398,24.5881,24.6398,53710.0
2015-11-12 13:20:00,28.58,28.59,28.55,28.56,68190.0,24.6312,24.6398,24.6054,24.614,68190.0
2015-11-12 13:30:00,28.58,28.58,28.56,28.58,56420.0,24.6312,24.6312,24.614,24.6312,56420.0
2015-11-12 13:40:00,28.6,28.6,28.54,28.57,59720.0,24.6485,24.6485,24.5968,24.6226,59720.0
2015-11-12 13:50:00,28.56,28.57,28.54,28.57,71435.0,24.614,24.6226,24.5968,24.6226,71435.0
2015-11-12 14:00:00,28.57,28.57,28.52,28.54,72890.0,24.6226,24.6226,24.5795,24.5968,72890.0
2015-11-12 14:10:00,28.52,28.52,28.49,28.49,116230.0,24.5795,24.5795,24.5537,24.5537,116230.0
2015-11-12 14:20:00,28.48,28.51,28.47,28.51,50060.0,24.545,24.5709,24.5364,24.5709,50060.0
2015-11-12 14:30:00,28.51,28.52,28.47,28.48,106060.0,24.5709,24.5795,24.5364,24.545,106060.0
2015-11-12 14:40:00,28.48,28.48,28.44,28.45,73395.0,24.545,24.545,24.5106,24.5192,73395.0
2015-11-12 14:50:00,28.44,28.44,28.4,28.42,232135.0,24.5106,24.5106,24.4761,24.4933,232135.0
2015-11-12 15:00:00,28.42,28.44,28.42,28.43,47090.0,24.4933,24.5106,24.4933,24.502,47090.0
2015-11-12 15:10:00,28.42,28.45,28.42,28.45,56095.0,24.4933,24.5192,24.4933,24.5192,56095.0
2015-11-12 15:20:00,28.46,28.46,28.44,28.45,48480.0,24.5278,24.5278,24.5106,24.5192,48480.0
2015-11-12 15:30:00,28.45,28.45,28.41,28.41,84070.0,24.5192,24.5192,24.4847,24.4847,84070.0
2015-11-12 15:40:00,28.41,28.41,28.38,28.39,92760.0,24.4847,24.4847,24.4589,24.4675,92760.0
2015-11-12 15:50:00,28.37,28.38,28.35,28.35,449530.0,24.4502,24.4589,24.433,24.433,449530.0
2015-11-13 09:30:00,28.29,28.32,28.28,28.29,183610.0,24.3813,24.4071,24.3727,24.3813,183610.0
2015-11-13 09:40:00,28.3,28.31,28.25,28.25,43285.0,24.3899,24.3985,24.3468,24.3468,43285.0
2015-11-13 09:50:00,28.26,28.27,28.21,28.21,44970.0,24.3554,24.3641,24.3123,24.3123,44970.0
2015-11-13 10:00:00,28.23,28.24,28.13,28.14,164875.0,24.3296,24.3382,24.2434,24.252,164875.0
2015-11-13 10:10:00,28.14,28.14,28.04,28.05,116205.0,24.252,24.252,24.1658,24.1745,116205.0
2015-11-13 10:20:00,28.05,28.11,28.05,28.08,285700.0,24.1745,24.2262,24.1745,24.2003,285700.0
2015-11-13 10:30:00,28.07,28.13,28.04,28.13,199840.0,24.1917,24.2434,24.1658,24.2434,199840.0
2015-11-13 10:40:00,28.13,28.17,28.12,28.16,109755.0,24.2434,24.2779,24.2348,24.2693,109755.0
2015-11-13 10:50:00,28.16,28.2,28.14,28.2,42825.0,24.2693,24.3037,24.252,24.3037,42825.0
2015-11-13 11:00:00,28.2,28.2,28.15,28.18,58135.0,24.3037,24.3037,24.2606,24.2865,58135.0
2015-11-13 11:10:00,28.18,28.18,28.09,28.14,67340.0,24.2865,24.2865,24.2089,24.252,67340.0
2015-11-13 11:20:00,28.13,28.21,28.13,28.21,103380.0,24.2434,24.3123,24.2434,24.3123,103380.0
2015-11-13 11:30:00,28.2,28.23,28.19,28.19,61445.0,24.3037,24.3296,24.2951,24.2951,61445.0
2015-11-13 11:40:00,28.19,28.22,28.18,28.21,46685.0,24.2951,24.321,24.2865,24.3123,46685.0
2015-11-13 11:50:00,28.21,28.31,28.19,28.31,87635.0,24.3123,24.3985,24.2951,24.3985,87635.0
2015-11-13 12:00:00,28.3,28.32,28.28,28.32,103875.0,24.3899,24.4071,24.3727,24.4071,103875.0
2015-11-13 12:10:00,28.32,28.36,28.32,28.36,45700.0,24.4071,24.4416,24.4071,24.4416,45700.0
2015-11-13 12:20:00,28.34,28.35,28.3,28.3,86060.0,24.4244,24.433,24.3899,24.3899,86060.0
2015-11-13 12:30:00,28.3,28.31,28.26,28.26,24095.0,24.3899,24.3985,24.3554,24.3554,24095.0
2015-11-13 12:40:00,28.25,28.26,28.24,28.24,34775.0,24.3468,24.3554,24.3382,24.3382,34775.0
2015-11-13 12:50:00,28.25,28.27,28.25,28.25,17790.0,24.3468,24.3641,24.3468,24.3468,17790.0
2015-11-13 13:00:00,28.28,28.28,28.22,28.22,48130.0,24.3727,24.3727,24.321,24.321,48130.0
2015-11-13 13:10:00,28.23,28.23,28.2,28.23,50740.0,24.3296,24.3296,24.3037,24.3296,50740.0
2015-11-13 13:20:00,28.22,28.22,28.19,28.22,32390.0,24.321,24.321,24.2951,24.321,32390.0
2015-11-13 13:30:00,28.22,28.24,28.16,28.17,95190.0,24.321,24.3382,24.2693,24.2779,95190.0
2015-11-13 13:40:00,28.17,28.2,28.15,28.15,149195.0,24.2779,24.3037,24.2606,24.2606,149195.0
2015-11-13 13:50:00,28.15,28.19,28.15,28.15,54325.0,24.2606,24.2951,24.2606,24.2606,54325.0
2015-11-13 14:00:00,28.14,28.18,28.14,28.15,168495.0,24.252,24.2865,24.252,24.2606,168495.0
2015-11-13 14:10:00,28.14,28.16,28.14,28.15,80925.0,24.252,24.2693,24.252,24.2606,80925.0
2015-11-13 14:20:00,28.17,28.17,28.13,28.13,289570.0,24.2779,24.2779,24.2434,24.2434,289570.0
2015-11-13 14:30:00,28.13,28.15,28.13,28.15,92415.0,24.2434,24.2606,24.2434,24.2606,92415.0
2015-11-13 14:40:00,28.15,28.15,28.11,28.12,235605.0,24.2606,24.2606,24.2262,24.2348,235605.0
2015-11-13 14:50:00,28.13,28.13,28.08,28.08,143380.0,24.2434,24.2434,24.2003,24.2003,143380.0
2015-11-13 15:00:00,28.09,28.13,28.09,28.12,626900.0,24.2089,24.2434,24.2089,24.2348,626900.0
2015-11-13 15:10:00,28.12,28.15,28.1,28.1,120925.0,24.2348,24.2606,24.2175,24.2175,120925.0
2015-11-13 15:20:00,28.1,28.11,28.08,28.1,57190.0,24.2175,24.2262,24.2003,24.2175,57190.0
2015-11-13 15:30:00,28.1,28.13,28.09,28.12,88075.0,24.2175,24.2434,24.2089,24.2348,88075.0
2015-11-13 15:40:00,28.11,28.15,28.1,28.12,156670.0,24.2262,24.2606,24.2175,24.2348,156670.0
2015-11-13 15:50:00,28.12,28.13,28.09,28.09,302775.0,24.2348,24.2434,24.2089,24.2089,302775.0
2015-11-16 09:30:00,28.09,28.2,28.05,28.2,108695.0,24.2089,24.3037,24.1745,24.3037,108695.0
2015-11-16 09:40:00,28.19,28.22,28.17,28.19,66490.0,24.2951,24.321,24.2779,24.2951,66490.0
2015-11-16 09:50:00,28.21,28.24,28.15,28.17,64705.0,24.3123,24.3382,24.2606,24.2779,64705.0
2015-11-16 10:00:00,28.16,28.16,28.09,28.1,45720.0,24.2693,24.2693,24.2089,24.2175,45720.0
2015-11-16 10:10:00,28.1,28.13,28.08,28.12,72695.0,24.2175,24.2434,24.2003,24.2348,72695.0
2015-11-16 10:20:00,28.11,28.18,28.09,28.12,66225.0,24.2262,24.2865,24.2089,24.2348,66225.0
2015-11-16 10:30:00,28.13,28.14,28.09,28.14,96220.0,24.2434,24.252,24.2089,24.252,96220.0
2015-11-16 10:40:00,28.14,28.15,28.11,28.14,36715.0,24.252,24.2606,24.2262,24.252,36715.0
2015-11-16 10:50:00,28.11,28.11,28.07,28.08,32445.0,24.2262,24.2262,24.1917,24.2003,32445.0
2015-11-16 11:00:00,28.09,28.13,28.07,28.08,37575.0,24.2089,24.2434,24.1917,24.2003,37575.0
2015-11-16 11:10:00,28.09,28.12,28.07,28.11,32420.0,24.2089,24.2348,24.1917,24.2262,32420.0
2015-11-16 11:20:00,28.12,28.14,28.06,28.06,279715.0,24.2348,24.252,24.1831,24.1831,279715.0
2015-11-16 11:30:00,28.07,28.12,28.07,28.1,51780.0,24.1917,24.2348,24.1917,24.2175,51780.0
2015-11-16 11:40:00,28.1,28.16,28.1,28.15,29230.0,24.2175,24.2693,24.2175,24.2606,29230.0
2015-11-16 11:50:00,28.15,28.15,28.12,28.13,69825.0,24.2606,24.2606,24.2348,24.2434,69825.0
2015-11-16 12:00:00,28.13,28.15,28.13,28.15,58825.0,24.2434,24.2606,24.2434,24.2606,58825.0
2015-11-16 12:10:00,28.16,28.17,28.14,28.17,38540.0,24.2693,24.2779,24.252,24.2779,38540.0
2015-11-16 12:20:00,28.17,28.21,28.17,28.2,19675.0,24.2779,24.3123,24.2779,24.3037,19675.0
2015-11-16 12:30:00,28.21,28.26,28.21,28.24,65995.0,24.3123,24.3554,24.3123,24.3382,65995.0
2015-11-16 12:40:00,28.23,28.26,28.21,28.22,29010.0,24.3296,24.3554,24.3123,24.321,29010.0
2015-11-16 12:50:00,28.22,28.23,28.19,28.2,72845.0,24.321,24.3296,24.2951,24.3037,72845.0
2015-11-16 13:00:00,28.21,28.22,28.2,28.22,35065.0,24.3123,24.321,24.3037,24.321,35065.0
2015-11-16 13:10:00,28.23,28.26,28.23,28.26,83440.0,24.3296,24.3554,24.3296,24.3554,83440.0
2015-11-16 13:20:00,28.28,28.28,28.25,28.25,20425.0,24.3727,24.3727,24.3468,24.3468,20425.0
2015-11-16 13:30:00,28.26,28.28,28.24,28.24,106215.0,24.3554,24.3727,24.3382,24.3382,106215.0
2015-11-16 13:40:00,28.24,28.27,28.24,28.26,29335.0,24.3382,24.3641,24.3382,24.3554,29335.0
2015-11-16 13:50:00,28.27,28.3,28.26,28.29,21830.0,24.3641,24.3899,24.3554,24.3813,21830.0
2015-11-16 14:00:00,28.3,28.31,28.29,28.29,80380.0,24.3899,24.3985,24.3813,24.3813,80380.0
2015-11-16 14:10:00,28.29,28.31,28.28,28.31,38330.0,24.3813,24.3985,24.3727,24.3985,38330.0
2015-11-16 14:20:00,28.31,28.33,28.31,28.31,29510.0,24.3985,24.4158,24.3985,24.3985,29510.0
2015-11-16 14:30:00,28.31,28.34,28.31,28.33,81860.0,24.3985,24.4244,24.3985,24.4158,81860.0
2015-11-16 14:40:00,28.33,28.34,28.33,28.33,41930.0,24.4158,24.4244,24.4158,24.4158,41930.0
2015-11-16 14:50:00,28.34,28.34,28.32,28.34,57640.0,24.4244,24.4244,24.4071,24.4244,57640.0
2015-11-16 15:00:00,28.35,28.38,28.34,28.38,78985.0,24.433,24.4589,24.4244,24.4589,78985.0
2015-11-16 15:10:00,28.39,28.4,28.38,28.39,109545.0,24.4675,24.4761,24.4589,24.4675,109545.0
2015-11-16 15:20:00,28.39,28.44,28.39,28.42,129605.0,24.4675,24.5106,24.4675,24.4933,129605.0
2015-11-16 15:30:00,28.42,28.44,28.42,28.43,89600.0,24.4933,24.5106,24.4933,24.502,89600.0
2015-11-16 15:40:00,28.43,28.44,28.41,28.43,72350.0,24.502,24.5106,24.4847,24.502,72350.0
2015-11-16 15:50:00,28.43,28.46,28.42,28.45,287515.0,24.502,24.5278,24.4933,24.5192,287515.0
2015-11-17 09:30:00,28.5,28.5,28.36,28.38,152600.0,24.5623,24.5623,24.4416,24.4589,152600.0
2015-11-17 09:40:00,28.38,28.41,28.35,28.37,59985.0,24.4589,24.4847,24.433,24.4502,59985.0
2015-11-17 09:50:00,28.37,28.44,28.35,28.44,295460.0,24.4502,24.5106,24.433,24.5106,295460.0
2015-11-17 10:00:00,28.44,28.45,28.36,28.42,85370.0,24.5106,24.5192,24.4416,24.4933,85370.0
2015-11-17 10:10:00,28.42,28.45,28.4,28.41,37335.0,24.4933,24.5192,24.4761,24.4847,37335.0
2015-11-17 10:20:00,28.41,28.46,28.41,28.46,32305.0,24.4847,24.5278,24.4847,24.5278,32305.0
2015-11-17 10:30:00,28.46,28.54,28.45,28.54,92255.0,24.5278,24.5968,24.5192,24.5968,92255.0
2015-11-17 10:40:00,28.53,28.56,28.5,28.56,66045.0,24.5881,24.614,24.5623,24.614,66045.0
2015-11-17 10:50:00,28.57,28.57,28.53,28.54,53295.0,24.6226,24.6226,24.5881,24.5968,53295.0
2015-11-17 11:00:00,28.54,28.55,28.52,28.52,34240.0,24.5968,24.6054,24.5795,24.5795,34240.0
2015-11-17 11:10:00,28.55,28.59,28.54,28.58,26130.0,24.6054,24.6398,24.5968,24.6312,26130.0
2015-11-17 11:20:00,28.59,28.61,28.58,28.61,253315.0,24.6398,24.6571,24.6312,24.6571,253315.0
2015-11-17 11:30:00,28.61,28.65,28.59,28.6,73870.0,24.6571,24.6916,24.6398,24.6485,73870.0
2015-11-17 11:40:00,28.6,28.6,28.57,28.57,39255.0,24.6485,24.6485,24.6226,24.6226,39255.0
2015-11-17 11:50:00,28.56,28.6,28.56,28.6,19660.0,24.614,24.6485,24.614,24.6485,19660.0
2015-11-17 12:00:00,28.61,28.64,28.6,28.61,32990.0,24.6571,24.6829,24.6485,24.6571,32990.0
2015-11-17 12:10:00,28.61,28.62,28.59,28.59,43795.0,24.6571,24.6657,24.6398,24.6398,43795.0
2015-11-17 12:20:00,28.57,28.58,28.56,28.56,93145.0,24.6226,24.6312,24.614,24.614,93145.0
2015-11-17 12:30:00,28.55,28.57,28.51,28.52,40435.0,24.6054,24.6226,24.5709,24.5795,40435.0
2015-11-17 12:40:00,28.52,28.52,28.5,28.5,83250.0,24.5795,24.5795,24.5623,24.5623,83250.0
2015-11-17 12:50:00,28.5,28.53,28.5,28.52,39640.0,24.5623,24.5881,24.5623,24.5795,39640.0
2015-11-17 13:00:00,28.53,28.55,28.49,28.49,22815.0,24.5881,24.6054,24.5537,24.5537,22815.0
2015-11-17 13:10:00,28.49,28.52,28.45,28.46,29990.0,24.5537,24.5795,24.5192,24.5278,29990.0
2015-11-17 13:20:00,28.46,28.47,28.41,28.42,76955.0,24.5278,24.5364,24.4847,24.4933,76955.0
2015-11-17 13:30:00,28.41,28.45,28.4,28.42,93575.0,24.4847,24.5192,24.4761,24.4933,93575.0
2015-11-17 13:40:00,28.42,28.45,28.41,28.42,92190.0,24.4933,24.5192,24.4847,24.4933,92190.0
2015-11-17 13:50:00,28.42,28.47,28.42,28.46,45705.0,24.4933,24.5364,24.4933,24.5278,45705.0
2015-11-17 14:00:00,28.45,28.5,28.44,28.5,31540.0,24.5192,24.5623,24.5106,24.5623,31540.0
2015-11-17 14:10:00,28.5,28.5,28.46,28.46,83380.0,24.5623,24.5623,24.5278,24.5278,83380.0
2015-11-17 14:20:00,28.46,28.46,28.39,28.39,86450.0,24.5278,24.5278,24.4675,24.4675,86450.0
2015-11-17 14:30:00,28.39,28.4,28.37,28.39,117160.0,24.4675,24.4761,24.4502,24.4675,117160.0
2015-11-17 14:40:00,28.4,28.4,28.33,28.37,146010.0,24.4761,24.4761,24.4158,24.4502,146010.0
2015-11-17 14:50:00,28.37,28.42,28.35,28.41,75305.0,24.4502,24.4933,24.433,24.4847,75305.0
2015-11-17 15:00:00,28.4,28.41,28.34,28.34,49245.0,24.4761,24.4847,24.4244,24.4244,49245.0
2015-11-17 15:10:00,28.34,28.36,28.31,28.33,105995.0,24.4244,24.4416,24.3985,24.4158,105995.0
2015-11-17 15:20:00,28.33,28.36,28.32,28.35,81745.0,24.4158,24.4416,24.4071,24.433,81745.0
2015-11-17 15:30:00,28.36,28.39,28.34,28.38,124670.0,24.4416,24.4675,24.4244,24.4589,124670.0
2015-11-17 15:40:00,28.37,28.42,28.37,28.37,241285.0,24.4502,24.4933,24.4502,24.4502,241285.0
2015-11-17 15:50:00,28.38,28.39,28.35,28.36,291280.0,24.4589,24.4675,24.433,24.4416,291280.0
2015-11-18 09:30:00,28.45,28.5,28.43,28.47,166215.0,24.5192,24.5623,24.502,24.5364,166215.0
2015-11-18 09:40:00,28.45,28.48,28.41,28.48,74335.0,24.5192,24.545,24.4847,24.545,74335.0
2015-11-18 09:50:00,28.49,28.53,28.48,28.48,242390.0,24.5537,24.5881,24.545,24.545,242390.0
2015-11-18 10:00:00,28.49,28.54,28.49,28.53,62295.0,24.5537,24.5968,24.5537,24.5881,62295.0
2015-11-18 10:10:00,28.53,28.53,28.43,28.44,45750.0,24.5881,24.5881,24.502,24.5106,45750.0
2015-11-18 10:20:00,28.44,28.48,28.43,28.44,228510.0,24.5106,24.545,24.502,24.5106,228510.0
2015-11-18 10:30:00,28.45,28.47,28.41,28.45,48030.0,24.5192,24.5364,24.4847,24.5192,48030.0
2015-11-18 10:40:00,28.45,28.5,28.45,28.49,107925.0,24.5192,24.5623,24.5192,24.5537,107925.0
2015-11-18 10:50:00,28.49,28.51,28.47,28.49,38100.0,24.5537,24.5709,24.5364,24.5537,38100.0
2015-11-18 11:00:00,28.49,28.5,28.46,28.5,40935.0,24.5537,24.5623,24.5278,24.5623,40935.0
2015-11-18 11:10:00,28.5,28.54,28.48,28.53,97535.0,24.5623,24.5968,24.545,24.5881,97535.0
2015-11-18 11:20:00,28.53,28.57,28.52,28.57,73695.0,24.5881,24.6226,24.5795,24.6226,73695.0
2015-11-18 11:30:00,28.58,28.6,28.57,28.59,55535.0,24.6312,24.6485,24.6226,24.6398,55535.0
2015-11-18 11:40:00,28.6,28.61,28.58,28.61,36125.0,24.6485,24.6571,24.6312,24.6571,36125.0
2015-11-18 11:50:00,28.6,28.63,28.6,28.62,44290.0,24.6485,24.6743,24.6485,24.6657,44290.0
2015-11-18 12:00:00,28.61,28.61,28.58,28.59,59760.0,24.6571,24.6571,24.6312,24.6398,59760.0
2015-11-18 12:10:00,28.59,28.62,28.59,28.62,23520.0,24.6398,24.6657,24.6398,24.6657,23520.0
2015-11-18 12:20:00,28.63,28.65,28.61,28.64,65200.0,24.6743,24.6916,24.6571,24.6829,65200.0
2015-11-18 12:30:00,28.65,28.65,28.62,28.62,60015.0,24.6916,24.6916,24.6657,24.6657,60015.0
2015-11-18 12:40:00,28.62,28.62,28.59,28.61,131680.0,24.6657,24.6657,24.6398,24.6571,131680.0
2015-11-18 12:50:00,28.62,28.64,28.61,28.64,20675.0,24.6657,24.6829,24.6571,24.6829,20675.0
2015-11-18 13:00:00,28.62,28.64,28.62,28.64,57010.0,24.6657,24.6829,24.6657,24.6829,57010.0
2015-11-18 13:10:00,28.64,28.67,28.62,28.64,64800.0,24.6829,24.7088,24.6657,24.6829,64800.0
2015-11-18 13:20:00,28.64,28.67,28.64,28.64,80375.0,24.6829,24.7088,24.6829,24.6829,80375.0
2015-11-18 13:30:00,28.65,28.65,28.62,28.64,67525.0,24.6916,24.6916,24.6657,24.6829,67525.0
2015-11-18 13:40:00,28.64,28.67,28.64,28.64,52380.0,24.6829,24.7088,24.6829,24.6829,52380.0
2015-11-18 13:50:00,28.64,28.64,28.62,28.63,25420.0,24.6829,24.6829,24.6657,24.6743,25420.0
2015-11-18 14:00:00,28.63,28.72,28.6,28.7,130010.0,24.6743,24.7519,24.6485,24.7346,130010.0
2015-11-18 14:10:00,28.71,28.75,28.7,28.71,281560.0,24.7433,24.7777,24.7346,24.7433,281560.0
2015-11-18 14:20:00,28.7,28.72,28.69,28.71,85560.0,24.7346,24.7519,24.726,24.7433,85560.0
2015-11-18 14:30:00,28.7,28.71,28.67,28.7,142380.0,24.7346,24.7433,24.7088,24.7346,142380.0
2015-11-18 14:40:00,28.7,28.71,28.69,28.69,46085.0,24.7346,24.7433,24.726,24.726,46085.0
2015-11-18 14:50:00,28.7,28.75,28.7,28.75,50555.0,24.7346,24.7777,24.7346,24.7777,50555.0
2015-11-18 15:00:00,28.75,28.77,28.75,28.75,70260.0,24.7777,24.795,24.7777,24.7777,70260.0
2015-11-18 15:10:00,28.74,28.79,28.74,28.79,87205.0,24.7691,24.8122,24.7691,24.8122,87205.0
2015-11-18 15:20:00,28.79,28.79,28.77,28.79,47630.0,24.8122,24.8122,24.795,24.8122,47630.0
2015-11-18 15:30:00,28.78,28.81,28.78,28.79,125540.0,24.8036,24.8294,24.8036,24.8122,125540.0
2015-11-18 15:40:00,28.79,28.83,28.79,28.83,149680.0,24.8122,24.8467,24.8122,24.8467,149680.0
2015-11-18 15:50:00,28.83,28.85,28.82,28.84,270655.0,24.8467,24.8639,24.8381,24.8553,270655.0
2015-11-19 09:30:00,28.82,28.85,28.78,28.79,81060.0,24.8381,24.8639,24.8036,24.8122,81060.0
2015-11-19 09:40:00,28.79,28.87,28.79,28.86,18545.0,24.8122,24.8812,24.8122,24.8725,18545.0
2015-11-19 09:50:00,28.87,28.87,28.81,28.81,43180.0,24.8812,24.8812,24.8294,24.8294,43180.0
2015-11-19 10:00:00,28.82,28.85,28.79,28.84,103430.0,24.8381,24.8639,24.8122,24.8553,103430.0
2015-11-19 10:10:00,28.84,28.86,28.79,28.81,91035.0,24.8553,24.8725,24.8122,24.8294,91035.0
2015-11-19 10:20:00,28.81,28.82,28.79,28.8,51945.0,24.8294,24.8381,24.8122,24.8208,51945.0
2015-11-19 10:30:00,28.82,28.84,28.78,28.81,63880.0,24.8381,24.8553,24.8036,24.8294,63880.0
2015-11-19 10:40:00,28.81,28.83,28.8,28.83,63585.0,24.8294,24.8467,24.8208,24.8467,63585.0
2015-11-19 10:50:00,28.82,28.83,28.79,28.83,55920.0,24.8381,24.8467,24.8122,24.8467,55920.0
2015-11-19 11:00:00,28.84,28.88,28.83,28.87,57025.0,24.8553,24.8898,24.8467,24.8812,57025.0
2015-11-19 11:10:00,28.87,28.88,28.85,28.86,68595.0,24.8812,24.8898,24.8639,24.8725,68595.0
2015-11-19 11:20:00,28.86,28.87,28.84,28.85,118065.0,24.8725,24.8812,24.8553,24.8639,118065.0
2015-11-19 11:30:00,28.84,28.85,28.78,28.78,44965.0,24.8553,24.8639,24.8036,24.8036,44965.0
2015-11-19 11:40:00,28.77,28.8,28.77,28.77,55580.0,24.795,24.8208,24.795,24.795,55580.0
2015-11-19 11:50:00,28.77,28.77,28.74,28.77,65430.0,24.795,24.795,24.7691,24.795,65430.0
2015-11-19 12:00:00,28.76,28.8,28.76,28.79,46185.0,24.7864,24.8208,24.7864,24.8122,46185.0
2015-11-19 12:10:00,28.79,28.8,28.76,28.76,38030.0,24.8122,24.8208,24.7864,24.7864,38030.0
2015-11-19 12:20:00,28.76,28.77,28.75,28.76,37510.0,24.7864,24.795,24.7777,24.7864,37510.0
2015-11-19 12:30:00,28.76,28.79,28.76,28.78,64570.0,24.7864,24.8122,24.7864,24.8036,64570.0
2015-11-19 12:40:00,28.77,28.78,28.76,28.78,19245.0,24.795,24.8036,24.7864,24.8036,19245.0
2015-11-19 12:50:00,28.78,28.81,28.77,28.81,51330.0,24.8036,24.8294,24.795,24.8294,51330.0
2015-11-19 13:00:00,28.8,28.8,28.79,28.8,18115.0,24.8208,24.8208,24.8122,24.8208,18115.0
2015-11-19 13:10:00,28.8,28.81,28.79,28.8,28480.0,24.8208,24.8294,24.8122,24.8208,28480.0
2015-11-19 13:20:00,28.8,28.8,28.79,28.79,12685.0,24.8208,24.8208,24.8122,24.8122,12685.0
2015-11-19 13:30:00,28.77,28.78,28.74,28.74,14520.0,24.795,24.8036,24.7691,24.7691,14520.0
2015-11-19 13:40:00,28.75,28.78,28.74,28.77,54520.0,24.7777,24.8036,24.7691,24.795,54520.0
2015-11-19 13:50:00,28.76,28.76,28.75,28.75,37295.0,24.7864,24.7864,24.7777,24.7777,37295.0
2015-11-19 14:00:00,28.75,28.75,28.73,28.74,33065.0,24.7777,24.7777,24.7605,24.7691,33065.0
2015-11-19 14:10:00,28.74,28.76,28.73,28.76,49640.0,24.7691,24.7864,24.7605,24.7864,49640.0
2015-11-19 14:20:00,28.75,28.76,28.74,28.74,34870.0,24.7777,24.7864,24.7691,24.7691,34870.0
2015-11-19 14:30:00,28.74,28.77,28.74,28.74,88995.0,24.7691,24.795,24.7691,24.7691,88995.0
2015-11-19 14:40:00,28.74,28.76,28.73,28.75,71890.0,24.7691,24.7864,24.7605,24.7777,71890.0
2015-11-19 14:50:00,28.75,28.78,28.75,28.76,76970.0,24.7777,24.8036,24.7777,24.7864,76970.0
2015-11-19 15:00:00,28.76,28.77,28.75,28.75,63325.0,24.7864,24.795,24.7777,24.7777,63325.0
2015-11-19 15:10:00,28.75,28.76,28.75,28.76,29915.0,24.7777,24.7864,24.7777,24.7864,29915.0
2015-11-19 15:20:00,28.76,28.79,28.76,28.79,79245.0,24.7864,24.8122,24.7864,24.8122,79245.0
2015-11-19 15:30:00,28.79,28.8,28.76,28.78,76650.0,24.8122,24.8208,24.7864,24.8036,76650.0
2015-11-19 15:40:00,28.78,28.8,28.78,28.78,128050.0,24.8036,24.8208,24.8036,24.8036,128050.0
2015-11-19 15:50:00,28.78,28.83,28.78,28.81,260085.0,24.8036,24.8467,24.8036,24.8294,260085.0
2015-11-20 09:30:00,28.89,28.94,28.85,28.94,144970.0,24.8984,24.9415,24.8639,24.9415,144970.0
2015-11-20 09:40:00,28.93,28.94,28.91,28.92,69185.0,24.9329,24.9415,24.9156,24.9242,69185.0
2015-11-20 09:50:00,28.93,28.96,28.93,28.94,93710.0,24.9329,24.9587,24.9329,24.9415,93710.0
2015-11-20 10:00:00,28.95,28.95,28.92,28.94,71595.0,24.9501,24.9501,24.9242,24.9415,71595.0
2015-11-20 10:10:00,28.95,29.03,28.95,29.02,113640.0,24.9501,25.0191,24.9501,25.0104,113640.0
2015-11-20 10:20:00,29.01,29.02,28.98,28.98,39600.0,25.0018,25.0104,24.976,24.976,39600.0
2015-11-20 10:30:00,28.99,29.02,28.97,29.02,246245.0,24.9846,25.0104,24.9673,25.0104,246245.0
2015-11-20 10:40:00,29.0,29.02,28.99,29.01,103880.0,24.9932,25.0104,24.9846,25.0018,103880.0
2015-11-20 10:50:00,29.0,29.02,28.97,28.97,37040.0,24.9932,25.0104,24.9673,24.9673,37040.0
2015-11-20 11:00:00,28.98,29.0,28.97,28.99,20795.0,24.976,24.9932,24.9673,24.9846,20795.0
2015-11-20 11:10:00,29.0,29.04,28.98,29.04,89600.0,24.9932,25.0277,24.976,25.0277,89600.0
2015-11-20 11:20:00,29.03,29.03,29.01,29.01,40010.0,25.0191,25.0191,25.0018,25.0018,40010.0
2015-11-20 11:30:00,29.0,29.02,28.99,29.0,51225.0,24.9932,25.0104,24.9846,24.9932,51225.0
2015-11-20 11:40:00,29.01,29.01,28.99,28.99,33115.0,25.0018,25.0018,24.9846,24.9846,33115.0
2015-11-20 11:50:00,28.99,28.99,28.96,28.98,36295.0,24.9846,24.9846,24.9587,24.976,36295.0
2015-11-20 12:00:00,28.98,28.98,28.96,28.98,25790.0,24.976,24.976,24.9587,24.976,25790.0
2015-11-20 12:10:00,28.98,28.98,28.93,28.96,26920.0,24.976,24.976,24.9329,24.9587,26920.0
2015-11-20 12:20:00,28.96,28.96,28.94,28.94,7580.0,24.9587,24.9587,24.9415,24.9415,7580.0
2015-11-20 12:30:00,28.94,28.98,28.94,28.97,52815.0,24.9415,24.976,24.9415,24.9673,52815.0
2015-11-20 12:40:00,28.97,28.99,28.96,28.97,30800.0,24.9673,24.9846,24.9587,24.9673,30800.0
2015-11-20 12:50:00,28.97,28.98,28.96,28.97,28885.0,24.9673,24.976,24.9587,24.9673,28885.0
2015-11-20 13:00:00,28.99,29.0,28.97,28.98,36465.0,24.9846,24.9932,24.9673,24.976,36465.0
2015-11-20 13:10:00,28.98,28.99,28.94,28.96,63780.0,24.976,24.9846,24.9415,24.9587,63780.0
2015-11-20 13:20:00,28.96,28.97,28.94,28.94,75190.0,24.9587,24.9673,24.9415,24.9415,75190.0
2015-11-20 13:30:00,28.94,28.94,28.9,28.91,50855.0,24.9415,24.9415,24.907,24.9156,50855.0
2015-11-20 13:40:00,28.92,28.93,28.92,28.93,51230.0,24.9242,24.9329,24.9242,24.9329,51230.0
2015-11-20 13:50:00,28.93,28.94,28.92,28.93,42275.0,24.9329,24.9415,24.9242,24.9329,42275.0
2015-11-20 14:00:00,28.93,28.96,28.93,28.96,73540.0,24.9329,24.9587,24.9329,24.9587,73540.0
2015-11-20 14:10:00,28.96,28.97,28.95,28.97,112310.0,24.9587,24.9673,24.9501,24.9673,112310.0
2015-11-20 14:20:00,28.97,28.97,28.94,28.94,161930.0,24.9673,24.9673,24.9415,24.9415,161930.0
2015-11-20 14:30:00,28.94,28.95,28.93,28.94,43290.0,24.9415,24.9501,24.9329,24.9415,43290.0
2015-11-20 14:40:00,28.94,28.95,28.93,28.93,71690.0,24.9415,24.9501,24.9329,24.9329,71690.0
2015-11-20 14:50:00,28.93,28.94,28.89,28.89,48315.0,24.9329,24.9415,24.8984,24.8984,48315.0
2015-11-20 15:00:00,28.9,28.91,28.88,28.9,57465.0,24.907,24.9156,24.8898,24.907,57465.0
2015-11-20 15:10:00,28.9,28.91,28.9,28.9,53530.0,24.907,24.9156,24.907,24.907,53530.0
2015-11-20 15:20:00,28.89,28.91,28.89,28.91,111235.0,24.8984,24.9156,24.8984,24.9156,111235.0
2015-11-20 15:30:00,28.91,28.93,28.91,28.92,74230.0,24.9156,24.9329,24.9156,24.9242,74230.0
2015-11-20 15:40:00,28.92,28.95,28.92,28.94,86665.0,24.9242,24.9501,24.9242,24.9415,86665.0
2015-11-20 15:50:00,28.95,28.95,28.92,28.94,216175.0,24.9501,24.9501,24.9242,24.9415,216175.0
2015-11-23 09:30:00,28.92,28.97,28.91,28.94,288830.0,24.9242,24.9673,24.9156,24.9415,288830.0
2015-11-23 09:40:00,28.95,29.03,28.95,29.02,90145.0,24.9501,25.0191,24.9501,25.0104,90145.0
2015-11-23 09:50:00,29.03,29.04,28.98,28.98,98285.0,25.0191,25.0277,24.976,24.976,98285.0
2015-11-23 10:00:00,28.98,29.0,28.96,29.0,105680.0,24.976,24.9932,24.9587,24.9932,105680.0
2015-11-23 10:10:00,29.0,29.09,29.0,29.09,110060.0,24.9932,25.0708,24.9932,25.0708,110060.0
2015-11-23 10:20:00,29.1,29.11,29.07,29.07,110380.0,25.0794,25.088,25.0535,25.0535,110380.0
2015-11-23 10:30:00,29.07,29.08,29.05,29.05,46185.0,25.0535,25.0621,25.0363,25.0363,46185.0
2015-11-23 10:40:00,29.06,29.1,29.04,29.1,80900.0,25.0449,25.0794,25.0277,25.0794,80900.0
2015-11-23 10:50:00,29.1,29.12,29.07,29.12,54350.0,25.0794,25.0966,25.0535,25.0966,54350.0
2015-11-23 11:00:00,29.12,29.14,29.11,29.12,111005.0,25.0966,25.1139,25.088,25.0966,111005.0
2015-11-23 11:10:00,29.13,29.13,29.11,29.12,138005.0,25.1052,25.1052,25.088,25.0966,138005.0
2015-11-23 11:20:00,29.1,29.12,29.1,29.12,72670.0,25.0794,25.0966,25.0794,25.0966,72670.0
2015-11-23 11:30:00,29.11,29.14,29.11,29.12,28540.0,25.088,25.1139,25.088,25.0966,28540.0
2015-11-23 11:40:00,29.11,29.13,29.11,29.12,81255.0,25.088,25.1052,25.088,25.0966,81255.0
2015-11-23 11:50:00,29.12,29.12,29.11,29.12,35830.0,25.0966,25.0966,25.088,25.0966,35830.0
2015-11-23 12:00:00,29.11,29.12,29.09,29.1,81720.0,25.088,25.0966,25.0708,25.0794,81720.0
2015-11-23 12:10:00,29.09,29.11,29.08,29.08,72660.0,25.0708,25.088,25.0621,25.0621,72660.0
2015-11-23 12:20:00,29.07,29.08,29.06,29.07,45000.0,25.0535,25.0621,25.0449,25.0535,45000.0
2015-11-23 12:30:00,29.08,29.08,29.06,29.07,42015.0,25.0621,25.0621,25.0449,25.0535,42015.0
2015-11-23 12:40:00,29.07,29.09,29.06,29.08,45435.0,25.0535,25.0708,25.0449,25.0621,45435.0
2015-11-23 12:50:00,29.09,29.1,29.08,29.09,47845.0,25.0708,25.0794,25.0621,25.0708,47845.0
2015-11-23 13:00:00,29.08,29.1,29.08,29.1,36000.0,25.0621,25.0794,25.0621,25.0794,36000.0
2015-11-23 13:10:00,29.09,29.1,29.07,29.08,72965.0,25.0708,25.0794,25.0535,25.0621,72965.0
2015-11-23 13:20:00,29.08,29.09,29.07,29.07,227130.0,25.0621,25.0708,25.0535,25.0535,227130.0
2015-11-23 13:30:00,29.07,29.08,29.04,29.08,37530.0,25.0535,25.0621,25.0277,25.0621,37530.0
2015-11-23 13:40:00,29.07,29.08,29.05,29.05,38540.0,25.0535,25.0621,25.0363,25.0363,38540.0
2015-11-23 13:50:00,29.05,29.06,29.03,29.03,50095.0,25.0363,25.0449,25.0191,25.0191,50095.0
2015-11-23 14:00:00,29.03,29.04,29.0,29.01,116160.0,25.0191,25.0277,24.9932,25.0018,116160.0
2015-11-23 14:10:00,29.0,29.01,28.98,28.99,96660.0,24.9932,25.0018,24.976,24.9846,96660.0
2015-11-23 14:20:00,28.98,28.98,28.96,28.97,128430.0,24.976,24.976,24.9587,24.9673,128430.0
2015-11-23 14:30:00,28.97,28.98,28.94,28.95,75350.0,24.9673,24.976,24.9415,24.9501,75350.0
2015-11-23 14:40:00,28.95,28.97,28.95,28.97,78050.0,24.9501,24.9673,24.9501,24.9673,78050.0
2015-11-23 14:50:00,28.97,29.0,28.97,28.99,93345.0,24.9673,24.9932,24.9673,24.9846,93345.0
2015-11-23 15:00:00,28.99,29.01,28.99,29.01,218185.0,24.9846,25.0018,24.9846,25.0018,218185.0
2015-11-23 15:10:00,29.01,29.02,29.0,29.02,66150.0,25.0018,25.0104,24.9932,25.0104,66150.0
2015-11-23 15:20:00,29.01,29.03,29.01,29.02,56085.0,25.0018,25.0191,25.0018,25.0104,56085.0
2015-11-23 15:30:00,29.02,29.05,29.02,29.03,43845.0,25.0104,25.0363,25.0104,25.0191,43845.0
2015-11-23 15:40:00,29.03,29.03,29.01,29.02,115790.0,25.0191,25.0191,25.0018,25.0104,115790.0
2015-11-23 15:50:00,29.02,29.02,29.0,29.01,169740.0,25.0104,25.0104,24.9932,25.0018,169740.0
2015-11-24 09:30:00,28.87,28.94,28.86,28.94,229550.0,24.8812,24.9415,24.8725,24.9415,229550.0
2015-11-24 09:40:00,28.94,28.98,28.92,28.93,63960.0,24.9415,24.976,24.9242,24.9329,63960.0
2015-11-24 09:50:00,28.93,28.98,28.93,28.95,92145.0,24.9329,24.976,24.9329,24.9501,92145.0
2015-11-24 10:00:00,28.93,28.96,28.91,28.92,115955.0,24.9329,24.9587,24.9156,24.9242,115955.0
2015-11-24 10:10:00,28.92,28.93,28.89,28.9,38985.0,24.9242,24.9329,24.8984,24.907,38985.0
2015-11-24 10:20:00,28.9,28.91,28.86,28.86,136625.0,24.907,24.9156,24.8725,24.8725,136625.0
2015-11-24 10:30:00,28.86,28.86,28.82,28.84,58015.0,24.8725,24.8725,24.8381,24.8553,58015.0
2015-11-24 10:40:00,28.85,28.86,28.8,28.8,85640.0,24.8639,24.8725,24.8208,24.8208,85640.0
2015-11-24 10:50:00,28.81,28.85,28.81,28.85,31650.0,24.8294,24.8639,24.8294,24.8639,31650.0
2015-11-24 11:00:00,28.84,28.88,28.83,28.88,102140.0,24.8553,24.8898,24.8467,24.8898,102140.0
2015-11-24 11:10:00,28.88,28.9,28.87,28.88,22905.0,24.8898,24.907,24.8812,24.8898,22905.0
2015-11-24 11:20:00,28.88,28.94,28.87,28.93,80465.0,24.8898,24.9415,24.8812,24.9329,80465.0
2015-11-24 11:30:00,28.94,28.99,28.94,28.99,57850.0,24.9415,24.9846,24.9415,24.9846,57850.0
2015-11-24 11:40:00,28.99,29.0,28.97,28.97,74165.0,24.9846,24.9932,24.9673,24.9673,74165.0
2015-11-24 11:50:00,28.97,29.04,28.97,29.02,47770.0,24.9673,25.0277,24.9673,25.0104,47770.0
2015-11-24 12:00:00,29.03,29.06,29.02,29.03,61630.0,25.0191,25.0449,25.0104,25.0191,61630.0
2015-11-24 12:10:00,29.03,29.03,28.99,28.99,22505.0,25.0191,25.0191,24.9846,24.9846,22505.0
2015-11-24 12:20:00,28.99,29.0,28.98,28.99,9095.0,24.9846,24.9932,24.976,24.9846,9095.0
2015-11-24 12:30:00,28.99,29.0,28.98,29.0,61770.0,24.9846,24.9932,24.976,24.9932,61770.0
2015-11-24 12:40:00,29.0,29.0,28.98,28.98,67540.0,24.9932,24.9932,24.976,24.976,67540.0
2015-11-24 12:50:00,28.99,29.01,28.99,29.01,16690.0,24.9846,25.0018,24.9846,25.0018,16690.0
2015-11-24 13:00:00,29.01,29.08,29.01,29.08,52410.0,25.0018,25.0621,25.0018,25.0621,52410.0
2015-11-24 13:10:00,29.09,29.09,29.06,29.08,86570.0,25.0708,25.0708,25.0449,25.0621,86570.0
2015-11-24 13:20:00,29.08,29.16,29.08,29.14,190795.0,25.0621,25.1311,25.0621,25.1139,190795.0
2015-11-24 13:30:00,29.15,29.16,29.14,29.14,127325.0,25.1225,25.1311,25.1139,25.1139,127325.0
2015-11-24 13:40:00,29.14,29.16,29.14,29.15,168980.0,25.1139,25.1311,25.1139,25.1225,168980.0
2015-11-24 13:50:00,29.15,29.16,29.14,29.16,124600.0,25.1225,25.1311,25.1139,25.1311,124600.0
2015-11-24 14:00:00,29.16,29.21,29.16,29.18,121110.0,25.1311,25.1742,25.1311,25.1483,121110.0
2015-11-24 14:10:00,29.18,29.18,29.12,29.15,74570.0,25.1483,25.1483,25.0966,25.1225,74570.0
2015-11-24 14:20:00,29.15,29.17,29.14,29.15,51055.0,25.1225,25.1397,25.1139,25.1225,51055.0
2015-11-24 14:30:00,29.15,29.18,29.13,29.16,58830.0,25.1225,25.1483,25.1052,25.1311,58830.0
2015-11-24 14:40:00,29.16,29.19,29.16,29.17,64330.0,25.1311,25.1569,25.1311,25.1397,64330.0
2015-11-24 14:50:00,29.17,29.2,29.17,29.2,143845.0,25.1397,25.1656,25.1397,25.1656,143845.0
2015-11-24 15:00:00,29.2,29.22,29.18,29.22,67890.0,25.1656,25.1828,25.1483,25.1828,67890.0
2015-11-24 15:10:00,29.22,29.25,29.21,29.23,108360.0,25.1828,25.2087,25.1742,25.1914,108360.0
2015-11-24 15:20:00,29.23,29.25,29.23,29.23,123850.0,25.1914,25.2087,25.1914,25.1914,123850.0
2015-11-24 15:30:00,29.23,29.24,29.21,29.22,75070.0,25.1914,25.2,25.1742,25.1828,75070.0
2015-11-24 15:40:00,29.22,29.23,29.18,29.19,112615.0,25.1828,25.1914,25.1483,25.1569,112615.0
2015-11-24 15:50:00,29.18,29.2,29.17,29.18,129210.0,25.1483,25.1656,25.1397,25.1483,129210.0
2015-11-25 09:30:00,29.22,29.22,29.16,29.19,129420.0,25.1828,25.1828,25.1311,25.1569,129420.0
2015-11-25 09:40:00,29.19,29.19,29.15,29.18,35290.0,25.1569,25.1569,25.1225,25.1483,35290.0
2015-11-25 09:50:00,29.2,29.23,29.19,29.21,54155.0,25.1656,25.1914,25.1569,25.1742,54155.0
2015-11-25 10:00:00,29.23,29.24,29.2,29.21,42690.0,25.1914,25.2,25.1656,25.1742,42690.0
2015-11-25 10:10:00,29.22,29.28,29.22,29.28,27910.0,25.1828,25.2345,25.1828,25.2345,27910.0
2015-11-25 10:20:00,29.28,29.28,29.24,29.24,64865.0,25.2345,25.2345,25.2,25.2,64865.0
2015-11-25 10:30:00,29.24,29.3,29.24,29.28,63790.0,25.2,25.2517,25.2,25.2345,63790.0
2015-11-25 10:40:00,29.29,29.3,29.28,29.29,32835.0,25.2431,25.2517,25.2345,25.2431,32835.0
2015-11-25 10:50:00,29.29,29.3,29.27,29.28,13715.0,25.2431,25.2517,25.2259,25.2345,13715.0
2015-11-25 11:00:00,29.28,29.28,29.26,29.27,30595.0,25.2345,25.2345,25.2173,25.2259,30595.0
2015-11-25 11:10:00,29.27,29.27,29.23,29.24,18810.0,25.2259,25.2259,25.1914,25.2,18810.0
2015-11-25 11:20:00,29.25,29.26,29.23,29.24,44035.0,25.2087,25.2173,25.1914,25.2,44035.0
2015-11-25 11:30:00,29.24,29.26,29.23,29.24,96305.0,25.2,25.2173,25.1914,25.2,96305.0
2015-11-25 11:40:00,29.25,29.26,29.24,29.25,36710.0,25.2087,25.2173,25.2,25.2087,36710.0
2015-11-25 11:50:00,29.26,29.28,29.26,29.27,22525.0,25.2173,25.2345,25.2173,25.2259,22525.0
2015-11-25 12:00:00,29.28,29.3,29.27,29.29,30630.0,25.2345,25.2517,25.2259,25.2431,30630.0
2015-11-25 12:10:00,29.3,29.33,29.3,29.32,60915.0,25.2517,25.2776,25.2517,25.269,60915.0
2015-11-25 12:20:00,29.31,29.33,29.31,29.32,18565.0,25.2604,25.2776,25.2604,25.269,18565.0
2015-11-25 12:30:00,29.31,29.31,29.28,29.28,54320.0,25.2604,25.2604,25.2345,25.2345,54320.0
2015-11-25 12:40:00,29.27,29.28,29.27,29.27,38195.0,25.2259,25.2345,25.2259,25.2259,38195.0
2015-11-25 12:50:00,29.28,29.3,29.27,29.29,15760.0,25.2345,25.2517,25.2259,25.2431,15760.0
2015-11-25 13:00:00,29.28,29.3,29.28,29.28,100955.0,25.2345,25.2517,25.2345,25.2345,100955.0
2015-11-25 13:10:00,29.28,29.28,29.25,29.26,93965.0,25.2345,25.2345,25.2087,25.2173,93965.0
2015-11-25 13:20:00,29.26,29.28,29.26,29.26,13605.0,25.2173,25.2345,25.2173,25.2173,13605.0
2015-11-25 13:30:00,29.28,29.29,29.27,29.27,85015.0,25.2345,25.2431,25.2259,25.2259,85015.0
2015-11-25 13:40:00,29.27,29.27,29.24,29.26,85815.0,25.2259,25.2259,25.2,25.2173,85815.0
2015-11-25 13:50:00,29.26,29.29,29.26,29.28,28045.0,25.2173,25.2431,25.2173,25.2345,28045.0
2015-11-25 14:00:00,29.29,29.3,29.28,29.28,29630.0,25.2431,25.2517,25.2345,25.2345,29630.0
2015-11-25 14:10:00,29.29,29.3,29.29,29.3,25935.0,25.2431,25.2517,25.2431,25.2517,25935.0
2015-11-25 14:20:00,29.3,29.31,29.3,29.3,53080.0,25.2517,25.2604,25.2517,25.2517,53080.0
2015-11-25 14:30:00,29.3,29.31,29.3,29.31,51235.0,25.2517,25.2604,25.2517,25.2604,51235.0
2015-11-25 14:40:00,29.31,29.31,29.29,29.3,58940.0,25.2604,25.2604,25.2431,25.2517,58940.0
2015-11-25 14:50:00,29.29,29.3,29.28,29.29,22425.0,25.2431,25.2517,25.2345,25.2431,22425.0
2015-11-25 15:00:00,29.3,29.31,29.3,29.31,21560.0,25.2517,25.2604,25.2517,25.2604,21560.0
2015-11-25 15:10:00,29.31,29.32,29.3,29.32,42785.0,25.2604,25.269,25.2517,25.269,42785.0
2015-11-25 15:20:00,29.32,29.32,29.3,29.32,39425.0,25.269,25.269,25.2517,25.269,39425.0
2015-11-25 15:30:00,29.31,29.31,29.29,29.29,71465.0,25.2604,25.2604,25.2431,25.2431,71465.0
2015-11-25 15:40:00,29.3,29.3,29.28,29.29,44645.0,25.2517,25.2517,25.2345,25.2431,44645.0
2015-11-25 15:50:00,29.3,29.3,29.28,29.28,133195.0,25.2517,25.2517,25.2345,25.2345,133195.0
2015-11-27 09:30:00,29.3,29.31,29.24,29.26,165700.0,25.2517,25.2604,25.2,25.2173,165700.0
2015-11-27 09:40:00,29.27,29.33,29.24,29.26,52195.0,25.2259,25.2776,25.2,25.2173,52195.0
2015-11-27 09:50:00,29.25,29.28,29.24,29.26,28620.0,25.2087,25.2345,25.2,25.2173,28620.0
2015-11-27 10:00:00,29.26,29.27,29.18,29.24,33840.0,25.2173,25.2259,25.1483,25.2,33840.0
2015-11-27 10:10:00,29.25,29.33,29.25,29.32,85415.0,25.2087,25.2776,25.2087,25.269,85415.0
2015-11-27 10:20:00,29.33,29.39,29.33,29.38,101965.0,25.2776,25.3293,25.2776,25.3207,101965.0
2015-11-27 10:30:00,29.39,29.39,29.33,29.33,21765.0,25.3293,25.3293,25.2776,25.2776,21765.0
2015-11-27 10:40:00,29.33,29.37,29.33,29.35,21460.0,25.2776,25.3121,25.2776,25.2948,21460.0
2015-11-27 10:50:00,29.35,29.35,29.33,29.34,40910.0,25.2948,25.2948,25.2776,25.2862,40910.0
2015-11-27 11:00:00,29.37,29.42,29.35,29.42,81540.0,25.3121,25.3552,25.2948,25.3552,81540.0
2015-11-27 11:10:00,29.41,29.43,29.39,29.43,57650.0,25.3465,25.3638,25.3293,25.3638,57650.0
2015-11-27 11:20:00,29.43,29.43,29.39,29.41,61180.0,25.3638,25.3638,25.3293,25.3465,61180.0
2015-11-27 11:30:00,29.4,29.42,29.37,29.37,31525.0,25.3379,25.3552,25.3121,25.3121,31525.0
2015-11-27 11:40:00,29.37,29.38,29.34,29.34,30410.0,25.3121,25.3207,25.2862,25.2862,30410.0
2015-11-27 11:50:00,29.34,29.34,29.32,29.33,9380.0,25.2862,25.2862,25.269,25.2776,9380.0
2015-11-27 12:00:00,29.34,29.35,29.31,29.35,45655.0,25.2862,25.2948,25.2604,25.2948,45655.0
2015-11-27 12:10:00,29.34,29.36,29.34,29.36,30070.0,25.2862,25.3035,25.2862,25.3035,30070.0
2015-11-27 12:20:00,29.36,29.37,29.34,29.37,41080.0,25.3035,25.3121,25.2862,25.3121,41080.0
2015-11-27 12:30:00,29.37,29.38,29.37,29.37,49000.0,25.3121,25.3207,25.3121,25.3121,49000.0
2015-11-27 12:40:00,29.37,29.39,29.37,29.38,69620.0,25.3121,25.3293,25.3121,25.3207,69620.0
2015-11-27 12:50:00,29.38,29.39,29.37,29.38,176975.0,25.3207,25.3293,25.3121,25.3207,176975.0
2015-11-30 09:30:00,29.49,29.49,29.35,29.39,277545.0,25.4155,25.4155,25.2948,25.3293,277545.0
2015-11-30 09:40:00,29.39,29.44,29.37,29.44,199540.0,25.3293,25.3724,25.3121,25.3724,199540.0
2015-11-30 09:50:00,29.42,29.42,29.37,29.37,66140.0,25.3552,25.3552,25.3121,25.3121,66140.0
2015-11-30 10:00:00,29.37,29.42,29.36,29.42,64105.0,25.3121,25.3552,25.3035,25.3552,64105.0
2015-11-30 10:10:00,29.42,29.42,29.38,29.41,211155.0,25.3552,25.3552,25.3207,25.3465,211155.0
2015-11-30 10:20:00,29.42,29.44,29.4,29.42,76830.0,25.3552,25.3724,25.3379,25.3552,76830.0
2015-11-30 10:30:00,29.41,29.44,29.4,29.42,55625.0,25.3465,25.3724,25.3379,25.3552,55625.0
2015-11-30 10:40:00,29.42,29.44,29.42,29.44,81360.0,25.3552,25.3724,25.3552,25.3724,81360.0
2015-11-30 10:50:00,29.43,29.44,29.39,29.4,46450.0,25.3638,25.3724,25.3293,25.3379,46450.0
2015-11-30 11:00:00,29.4,29.41,29.39,29.4,35120.0,25.3379,25.3465,25.3293,25.3379,35120.0
2015-11-30 11:10:00,29.4,29.42,29.36,29.36,34575.0,25.3379,25.3552,25.3035,25.3035,34575.0
2015-11-30 11:20:00,29.36,29.39,29.32,29.33,117085.0,25.3035,25.3293,25.269,25.2776,117085.0
2015-11-30 11:30:00,29.33,29.34,29.31,29.32,30320.0,25.2776,25.2862,25.2604,25.269,30320.0
2015-11-30 11:40:00,29.32,29.34,29.3,29.31,37585.0,25.269,25.2862,25.2517,25.2604,37585.0
2015-11-30 11:50:00,29.29,29.32,29.29,29.31,79200.0,25.2431,25.269,25.2431,25.2604,79200.0
2015-11-30 12:00:00,29.31,29.33,29.3,29.32,38755.0,25.2604,25.2776,25.2517,25.269,38755.0
2015-11-30 12:10:00,29.32,29.32,29.29,29.32,222955.0,25.269,25.269,25.2431,25.269,222955.0
2015-11-30 12:20:00,29.32,29.33,29.31,29.31,50340.0,25.269,25.2776,25.2604,25.2604,50340.0
2015-11-30 12:30:00,29.31,29.31,29.28,29.28,49280.0,25.2604,25.2604,25.2345,25.2345,49280.0
2015-11-30 12:40:00,29.28,29.3,29.27,29.29,59115.0,25.2345,25.2517,25.2259,25.2431,59115.0
2015-11-30 12:50:00,29.29,29.29,29.26,29.26,21355.0,25.2431,25.2431,25.2173,25.2173,21355.0
2015-11-30 13:00:00,29.25,29.29,29.25,29.26,26280.0,25.2087,25.2431,25.2087,25.2173,26280.0
2015-11-30 13:10:00,29.27,29.28,29.26,29.27,15845.0,25.2259,25.2345,25.2173,25.2259,15845.0
2015-11-30 13:20:00,29.25,29.28,29.25,29.28,16720.0,25.2087,25.2345,25.2087,25.2345,16720.0
2015-11-30 13:30:00,29.28,29.28,29.25,29.26,395400.0,25.2345,25.2345,25.2087,25.2173,395400.0
2015-11-30 13:40:00,29.26,29.28,29.26,29.28,315060.0,25.2173,25.2345,25.2173,25.2345,315060.0
2015-11-30 13:50:00,29.29,29.31,29.28,29.29,192440.0,25.2431,25.2604,25.2345,25.2431,192440.0
2015-11-30 14:00:00,29.28,29.29,29.27,29.28,138135.0,25.2345,25.2431,25.2259,25.2345,138135.0
2015-11-30 14:10:00,29.28,29.3,29.27,29.28,123945.0,25.2345,25.2517,25.2259,25.2345,123945.0
2015-11-30 14:20:00,29.28,29.28,29.25,29.25,58875.0,25.2345,25.2345,25.2087,25.2087,58875.0
2015-11-30 14:30:00,29.25,29.27,29.25,29.27,139825.0,25.2087,25.2259,25.2087,25.2259,139825.0
2015-11-30 14:40:00,29.26,29.28,29.24,29.25,59080.0,25.2173,25.2345,25.2,25.2087,59080.0
2015-11-30 14:50:00,29.25,29.26,29.22,29.22,136910.0,25.2087,25.2173,25.1828,25.1828,136910.0
2015-11-30 15:00:00,29.22,29.23,29.21,29.22,74560.0,25.1828,25.1914,25.1742,25.1828,74560.0
2015-11-30 15:10:00,29.22,29.22,29.2,29.21,76715.0,25.1828,25.1828,25.1656,25.1742,76715.0
2015-11-30 15:20:00,29.21,29.22,29.2,29.22,68555.0,25.1742,25.1828,25.1656,25.1828,68555.0
2015-11-30 15:30:00,29.22,29.28,29.22,29.28,181380.0,25.1828,25.2345,25.1828,25.2345,181380.0
2015-11-30 15:40:00,29.28,29.29,29.24,29.27,131940.0,25.2345,25.2431,25.2,25.2259,131940.0
2015-11-30 15:50:00,29.27,29.28,29.22,29.22,668610.0,25.2259,25.2345,25.1828,25.1828,668610.0
2015-12-01 09:30:00,29.36,29.43,29.33,29.43,198445.0,25.3035,25.3638,25.2776,25.3638,198445.0
2015-12-01 09:40:00,29.42,29.46,29.41,29.43,79390.0,25.3552,25.3896,25.3465,25.3638,79390.0
2015-12-01 09:50:00,29.45,29.48,29.43,29.43,51185.0,25.381,25.4069,25.3638,25.3638,51185.0
2015-12-01 10:00:00,29.43,29.43,29.36,29.38,91060.0,25.3638,25.3638,25.3035,25.3207,91060.0
2015-12-01 10:10:00,29.37,29.39,29.29,29.33,90890.0,25.3121,25.3293,25.2431,25.2776,90890.0
2015-12-01 10:20:00,29.35,29.38,29.33,29.38,56985.0,25.2948,25.3207,25.2776,25.3207,56985.0
2015-12-01 10:30:00,29.38,29.4,29.35,29.38,36410.0,25.3207,25.3379,25.2948,25.3207,36410.0
2015-12-01 10:40:00,29.38,29.41,29.37,29.39,82405.0,25.3207,25.3465,25.3121,25.3293,82405.0
2015-12-01 10:50:00,29.39,29.4,29.37,29.37,32465.0,25.3293,25.3379,25.3121,25.3121,32465.0
2015-12-01 11:00:00,29.38,29.38,29.34,29.35,59465.0,25.3207,25.3207,25.2862,25.2948,59465.0
2015-12-01 11:10:00,29.35,29.35,29.33,29.35,67600.0,25.2948,25.2948,25.2776,25.2948,67600.0
2015-12-01 11:20:00,29.34,29.37,29.32,29.33,117085.0,25.2862,25.3121,25.269,25.2776,117085.0
2015-12-01 11:30:00,29.33,29.34,29.29,29.3,23940.0,25.2776,25.2862,25.2431,25.2517,23940.0
2015-12-01 11:40:00,29.29,29.31,29.29,29.31,92175.0,25.2431,25.2604,25.2431,25.2604,92175.0
2015-12-01 11:50:00,29.32,29.32,29.3,29.3,38845.0,25.269,25.269,25.2517,25.2517,38845.0
2015-12-01 12:00:00,29.32,29.34,29.31,29.33,37075.0,25.269,25.2862,25.2604,25.2776,37075.0
2015-12-01 12:10:00,29.34,29.35,29.32,29.33,66650.0,25.2862,25.2948,25.269,25.2776,66650.0
2015-12-01 12:20:00,29.32,29.35,29.32,29.33,49685.0,25.269,25.2948,25.269,25.2776,49685.0
2015-12-01 12:30:00,29.34,29.35,29.34,29.35,18230.0,25.2862,25.2948,25.2862,25.2948,18230.0
2015-12-01 12:40:00,29.35,29.38,29.35,29.38,28735.0,25.2948,25.3207,25.2948,25.3207,28735.0
2015-12-01 12:50:00,29.37,29.4,29.37,29.39,34185.0,25.3121,25.3379,25.3121,25.3293,34185.0
2015-12-01 13:00:00,29.38,29.38,29.37,29.38,13095.0,25.3207,25.3207,25.3121,25.3207,13095.0
2015-12-01 13:10:00,29.38,29.38,29.35,29.36,21235.0,25.3207,25.3207,25.2948,25.3035,21235.0
2015-12-01 13:20:00,29.36,29.36,29.34,29.34,29380.0,25.3035,25.3035,25.2862,25.2862,29380.0
2015-12-01 13:30:00,29.34,29.36,29.32,29.35,27140.0,25.2862,25.3035,25.269,25.2948,27140.0
2015-12-01 13:40:00,29.36,29.37,29.35,29.36,66255.0,25.3035,25.3121,25.2948,25.3035,66255.0
2015-12-01 13:50:00,29.36,29.37,29.35,29.36,54220.0,25.3035,25.3121,25.2948,25.3035,54220.0
2015-12-01 14:00:00,29.36,29.39,29.36,29.38,69625.0,25.3035,25.3293,25.3035,25.3207,69625.0
2015-12-01 14:10:00,29.38,29.4,29.38,29.39,100615.0,25.3207,25.3379,25.3207,25.3293,100615.0
2015-12-01 14:20:00,29.4,29.44,29.4,29.43,99660.0,25.3379,25.3724,25.3379,25.3638,99660.0
2015-12-01 14:30:00,29.43,29.43,29.41,29.41,58020.0,25.3638,25.3638,25.3465,25.3465,58020.0
2015-12-01 14:40:00,29.42,29.45,29.4,29.45,143525.0,25.3552,25.381,25.3379,25.381,143525.0
2015-12-01 14:50:00,29.44,29.44,29.42,29.42,28400.0,25.3724,25.3724,25.3552,25.3552,28400.0
2015-12-01 15:00:00,29.43,29.44,29.42,29.43,94650.0,25.3638,25.3724,25.3552,25.3638,94650.0
2015-12-01 15:10:00,29.44,29.44,29.42,29.44,79215.0,25.3724,25.3724,25.3552,25.3724,79215.0
2015-12-01 15:20:00,29.44,29.46,29.43,29.46,52165.0,25.3724,25.3896,25.3638,25.3896,52165.0
2015-12-01 15:30:00,29.46,29.47,29.45,29.45,190390.0,25.3896,25.3983,25.381,25.381,190390.0
2015-12-01 15:40:00,29.45,29.47,29.44,29.44,142730.0,25.381,25.3983,25.3724,25.3724,142730.0
2015-12-01 15:50:00,29.45,29.48,29.44,29.47,267930.0,25.381,25.4069,25.3724,25.3983,267930.0
2015-12-02 09:30:00,29.47,29.47,29.41,29.45,145110.0,25.3983,25.3983,25.3465,25.381,145110.0
2015-12-02 09:40:00,29.46,29.48,29.43,29.43,41905.0,25.3896,25.4069,25.3638,25.3638,41905.0
2015-12-02 09:50:00,29.43,29.44,29.41,29.44,30490.0,25.3638,25.3724,25.3465,25.3724,30490.0
2015-12-02 10:00:00,29.46,29.46,29.42,29.44,57415.0,25.3896,25.3896,25.3552,25.3724,57415.0
2015-12-02 10:10:00,29.43,29.5,29.43,29.46,45010.0,25.3638,25.4241,25.3638,25.3896,45010.0
2015-12-02 10:20:00,29.45,29.46,29.42,29.43,16455.0,25.381,25.3896,25.3552,25.3638,16455.0
2015-12-02 10:30:00,29.43,29.45,29.42,29.45,40065.0,25.3638,25.381,25.3552,25.381,40065.0
2015-12-02 10:40:00,29.44,29.47,29.43,29.46,51760.0,25.3724,25.3983,25.3638,25.3896,51760.0
2015-12-02 10:50:00,29.46,29.48,29.45,29.46,23790.0,25.3896,25.4069,25.381,25.3896,23790.0
2015-12-02 11:00:00,29.46,29.46,29.39,29.4,55040.0,25.3896,25.3896,25.3293,25.3379,55040.0
2015-12-02 11:10:00,29.41,29.41,29.4,29.41,147255.0,25.3465,25.3465,25.3379,25.3465,147255.0
2015-12-02 11:20:00,29.41,29.42,29.39,29.4,986135.0,25.3465,25.3552,25.3293,25.3379,986135.0
2015-12-02 11:30:00,29.4,29.4,29.39,29.4,62800.0,25.3379,25.3379,25.3293,25.3379,62800.0
2015-12-02 11:40:00,29.4,29.4,29.35,29.35,20495.0,25.3379,25.3379,25.2948,25.2948,20495.0
2015-12-02 11:50:00,29.35,29.35,29.33,29.34,36790.0,25.2948,25.2948,25.2776,25.2862,36790.0
2015-12-02 12:00:00,29.34,29.36,29.34,29.35,33565.0,25.2862,25.3035,25.2862,25.2948,33565.0
2015-12-02 12:10:00,29.34,29.35,29.33,29.33,31855.0,25.2862,25.2948,25.2776,25.2776,31855.0
2015-12-02 12:20:00,29.33,29.35,29.3,29.35,189020.0,25.2776,25.2948,25.2517,25.2948,189020.0
2015-12-02 12:30:00,29.35,29.36,29.33,29.36,40025.0,25.2948,25.3035,25.2776,25.3035,40025.0
2015-12-02 12:40:00,29.36,29.37,29.34,29.34,63840.0,25.3035,25.3121,25.2862,25.2862,63840.0
2015-12-02 12:50:00,29.34,29.35,29.31,29.31,49235.0,25.2862,25.2948,25.2604,25.2604,49235.0
2015-12-02 13:00:00,29.3,29.31,29.28,29.3,47390.0,25.2517,25.2604,25.2345,25.2517,47390.0
2015-12-02 13:10:00,29.3,29.32,29.29,29.31,64240.0,25.2517,25.269,25.2431,25.2604,64240.0
2015-12-02 13:20:00,29.32,29.34,29.31,29.32,23915.0,25.269,25.2862,25.2604,25.269,23915.0
2015-12-02 13:30:00,29.33,29.34,29.31,29.31,100245.0,25.2776,25.2862,25.2604,25.2604,100245.0
2015-12-02 13:40:00,29.31,29.31,29.28,29.3,126015.0,25.2604,25.2604,25.2345,25.2517,126015.0
2015-12-02 13:50:00,29.3,29.3,29.28,29.29,81635.0,25.2517,25.2517,25.2345,25.2431,81635.0
2015-12-02 14:00:00,29.29,29.29,29.24,29.25,69425.0,25.2431,25.2431,25.2,25.2087,69425.0
2015-12-02 14:10:00,29.24,29.24,29.2,29.21,165485.0,25.2,25.2,25.1656,25.1742,165485.0
2015-12-02 14:20:00,29.2,29.22,29.2,29.21,40240.0,25.1656,25.1828,25.1656,25.1742,40240.0
2015-12-02 14:30:00,29.21,29.21,29.18,29.2,55850.0,25.1742,25.1742,25.1483,25.1656,55850.0
2015-12-02 14:40:00,29.19,29.19,29.14,29.15,95895.0,25.1569,25.1569,25.1139,25.1225,95895.0
2015-12-02 14:50:00,29.15,29.16,29.11,29.12,152520.0,25.1225,25.1311,25.088,25.0966,152520.0
2015-12-02 15:00:00,29.12,29.15,29.11,29.14,85465.0,25.0966,25.1225,25.088,25.1139,85465.0
2015-12-02 15:10:00,29.14,29.18,29.14,29.18,82545.0,25.1139,25.1483,25.1139,25.1483,82545.0
2015-12-02 15:20:00,29.18,29.21,29.17,29.19,136195.0,25.1483,25.1742,25.1397,25.1569,136195.0
2015-12-02 15:30:00,29.18,29.19,29.15,29.16,113990.0,25.1483,25.1569,25.1225,25.1311,113990.0
2015-12-02 15:40:00,29.16,29.17,29.1,29.11,168365.0,25.1311,25.1397,25.0794,25.088,168365.0
2015-12-02 15:50:00,29.1,29.14,29.1,29.13,200770.0,25.0794,25.1139,25.0794,25.1052,200770.0
2015-12-03 09:30:00,29.22,29.25,29.14,29.14,138975.0,25.1828,25.2087,25.1139,25.1139,138975.0
2015-12-03 09:40:00,29.15,29.18,29.08,29.1,87135.0,25.1225,25.1483,25.0621,25.0794,87135.0
2015-12-03 09:50:00,29.09,29.11,29.06,29.09,65355.0,25.0708,25.088,25.0449,25.0708,65355.0
2015-12-03 10:00:00,29.04,29.08,28.92,28.92,234750.0,25.0277,25.0621,24.9242,24.9242,234750.0
2015-12-03 10:10:00,28.93,28.99,28.92,28.93,186305.0,24.9329,24.9846,24.9242,24.9329,186305.0
2015-12-03 10:20:00,28.92,28.95,28.88,28.94,941965.0,24.9242,24.9501,24.8898,24.9415,941965.0
2015-12-03 10:30:00,28.93,28.99,28.91,28.92,92750.0,24.9329,24.9846,24.9156,24.9242,92750.0
2015-12-03 10:40:00,28.92,29.03,28.92,29.03,81565.0,24.9242,25.0191,24.9242,25.0191,81565.0
2015-12-03 10:50:00,29.03,29.04,29.0,29.0,32325.0,25.0191,25.0277,24.9932,24.9932,32325.0
2015-12-03 11:00:00,29.0,29.05,28.99,29.03,85885.0,24.9932,25.0363,24.9846,25.0191,85885.0
2015-12-03 11:10:00,29.04,29.07,29.04,29.06,85435.0,25.0277,25.0535,25.0277,25.0449,85435.0
2015-12-03 11:20:00,29.07,29.07,29.02,29.06,27075.0,25.0535,25.0535,25.0104,25.0449,27075.0
2015-12-03 11:30:00,29.05,29.05,29.0,29.01,41775.0,25.0363,25.0363,24.9932,25.0018,41775.0
2015-12-03 11:40:00,29.01,29.02,28.96,28.98,16750.0,25.0018,25.0104,24.9587,24.976,16750.0
2015-12-03 11:50:00,28.98,29.01,28.98,29.0,45780.0,24.976,25.0018,24.976,24.9932,45780.0
2015-12-03 12:00:00,29.0,29.0,28.95,28.95,38450.0,24.9932,24.9932,24.9501,24.9501,38450.0
2015-12-03 12:10:00,28.92,28.93,28.91,28.91,27090.0,24.9242,24.9329,24.9156,24.9156,27090.0
2015-12-03 12:20:00,28.9,28.9,28.83,28.85,39200.0,24.907,24.907,24.8467,24.8639,39200.0
2015-12-03 12:30:00,28.85,28.87,28.82,28.86,127380.0,24.8639,24.8812,24.8381,24.8725,127380.0
2015-12-03 12:40:00,28.86,28.9,28.86,28.88,44475.0,24.8725,24.907,24.8725,24.8898,44475.0
2015-12-03 12:50:00,28.88,28.89,28.84,28.84,51835.0,24.8898,24.8984,24.8553,24.8553,51835.0
2015-12-03 13:00:00,28.83,28.85,28.82,28.83,60305.0,24.8467,24.8639,24.8381,24.8467,60305.0
2015-12-03 13:10:00,28.84,28.87,28.84,28.87,41940.0,24.8553,24.8812,24.8553,24.8812,41940.0
2015-12-03 13:20:00,28.87,28.91,28.85,28.91,30415.0,24.8812,24.9156,24.8639,24.9156,30415.0
2015-12-03 13:30:00,28.89,28.9,28.86,28.87,405235.0,24.8984,24.907,24.8725,24.8812,405235.0
2015-12-03 13:40:00,28.87,28.87,28.78,28.78,347705.0,24.8812,24.8812,24.8036,24.8036,347705.0
2015-12-03 13:50:00,28.77,28.78,28.71,28.71,128715.0,24.795,24.8036,24.7433,24.7433,128715.0
2015-12-03 14:00:00,28.7,28.7,28.64,28.67,140165.0,24.7346,24.7346,24.6829,24.7088,140165.0
2015-12-03 14:10:00,28.67,28.71,28.67,28.68,115415.0,24.7088,24.7433,24.7088,24.7174,115415.0
2015-12-03 14:20:00,28.68,28.68,28.59,28.6,179640.0,24.7174,24.7174,24.6398,24.6485,179640.0
2015-12-03 14:30:00,28.6,28.6,28.56,28.56,80405.0,24.6485,24.6485,24.614,24.614,80405.0
2015-12-03 14:40:00,28.58,28.59,28.53,28.58,102400.0,24.6312,24.6398,24.5881,24.6312,102400.0
2015-12-03 14:50:00,28.59,28.64,28.58,28.64,69635.0,24.6398,24.6829,24.6312,24.6829,69635.0
2015-12-03 15:00:00,28.64,28.68,28.64,28.65,174485.0,24.6829,24.7174,24.6829,24.6916,174485.0
2015-12-03 15:10:00,28.65,28.66,28.61,28.61,175850.0,24.6916,24.7002,24.6571,24.6571,175850.0
2015-12-03 15:20:00,28.61,28.65,28.61,28.61,106180.0,24.6571,24.6916,24.6571,24.6571,106180.0
2015-12-03 15:30:00,28.6,28.65,28.57,28.65,110930.0,24.6485,24.6916,24.6226,24.6916,110930.0
2015-12-03 15:40:00,28.65,28.65,28.59,28.63,121835.0,24.6916,24.6916,24.6398,24.6743,121835.0
2015-12-03 15:50:00,28.63,28.66,28.62,28.65,345545.0,24.6743,24.7002,24.6657,24.6916,345545.0
2015-12-04 09:30:00,28.65,28.72,28.65,28.69,158675.0,24.6916,24.7519,24.6916,24.726,158675.0
2015-12-04 09:40:00,28.71,28.88,28.7,28.86,181920.0,24.7433,24.8898,24.7346,24.8725,181920.0
2015-12-04 09:50:00,28.87,28.9,28.82,28.83,35270.0,24.8812,24.907,24.8381,24.8467,35270.0
2015-12-04 10:00:00,28.83,28.86,28.77,28.77,101950.0,24.8467,24.8725,24.795,24.795,101950.0
2015-12-04 10:10:00,28.78,28.85,28.78,28.84,52910.0,24.8036,24.8639,24.8036,24.8553,52910.0
2015-12-04 10:20:00,28.84,28.88,28.83,28.86,43765.0,24.8553,24.8898,24.8467,24.8725,43765.0
2015-12-04 10:30:00,28.86,28.96,28.85,28.95,61790.0,24.8725,24.9587,24.8639,24.9501,61790.0
2015-12-04 10:40:00,28.95,28.96,28.92,28.93,73390.0,24.9501,24.9587,24.9242,24.9329,73390.0
2015-12-04 10:50:00,28.94,28.96,28.93,28.94,156830.0,24.9415,24.9587,24.9329,24.9415,156830.0
2015-12-04 11:00:00,28.95,28.96,28.92,28.94,114360.0,24.9501,24.9587,24.9242,24.9415,114360.0
2015-12-04 11:10:00,28.93,28.94,28.92,28.92,24715.0,24.9329,24.9415,24.9242,24.9242,24715.0
2015-12-04 11:20:00,28.92,28.94,28.88,28.88,26205.0,24.9242,24.9415,24.8898,24.8898,26205.0
2015-12-04 11:30:00,28.89,28.91,28.88,28.89,59420.0,24.8984,24.9156,24.8898,24.8984,59420.0
2015-12-04 11:40:00,28.88,28.88,28.8,28.8,56490.0,24.8898,24.8898,24.8208,24.8208,56490.0
2015-12-04 11:50:00,28.8,28.81,28.77,28.78,91070.0,24.8208,24.8294,24.795,24.8036,91070.0
2015-12-04 12:00:00,28.77,28.79,28.76,28.78,34415.0,24.795,24.8122,24.7864,24.8036,34415.0
2015-12-04 12:10:00,28.78,28.82,28.77,28.77,70965.0,24.8036,24.8381,24.795,24.795,70965.0
2015-12-04 12:20:00,28.77,28.83,28.77,28.8,39570.0,24.795,24.8467,24.795,24.8208,39570.0
2015-12-04 12:30:00,28.81,28.88,28.81,28.88,78885.0,24.8294,24.8898,24.8294,24.8898,78885.0
2015-12-04 12:40:00,28.89,28.92,28.88,28.92,56455.0,24.8984,24.9242,24.8898,24.9242,56455.0
2015-12-04 12:50:00,28.92,28.94,28.9,28.93,71035.0,24.9242,24.9415,24.907,24.9329,71035.0
2015-12-04 13:00:00,28.94,28.98,28.94,28.98,48375.0,24.9415,24.976,24.9415,24.976,48375.0
2015-12-04 13:10:00,28.98,29.0,28.97,28.98,71555.0,24.976,24.9932,24.9673,24.976,71555.0
2015-12-04 13:20:00,28.98,29.0,28.95,28.96,34860.0,24.976,24.9932,24.9501,24.9587,34860.0
2015-12-04 13:30:00,28.96,28.96,28.93,28.94,40160.0,24.9587,24.9587,24.9329,24.9415,40160.0
2015-12-04 13:40:00,28.94,28.94,28.91,28.93,170295.0,24.9415,24.9415,24.9156,24.9329,170295.0
2015-12-04 13:50:00,28.93,28.96,28.93,28.95,46060.0,24.9329,24.9587,24.9329,24.9501,46060.0
2015-12-04 14:00:00,28.95,28.96,28.94,28.94,53350.0,24.9501,24.9587,24.9415,24.9415,53350.0
2015-12-04 14:10:00,28.95,28.95,28.92,28.92,67490.0,24.9501,24.9501,24.9242,24.9242,67490.0
2015-12-04 14:20:00,28.91,28.94,28.9,28.94,41700.0,24.9156,24.9415,24.907,24.9415,41700.0
2015-12-04 14:30:00,28.94,28.94,28.92,28.93,66080.0,24.9415,24.9415,24.9242,24.9329,66080.0
2015-12-04 14:40:00,28.93,28.98,28.93,28.97,125600.0,24.9329,24.976,24.9329,24.9673,125600.0
2015-12-04 14:50:00,28.97,29.0,28.97,28.99,77195.0,24.9673,24.9932,24.9673,24.9846,77195.0
2015-12-04 15:00:00,28.98,29.02,28.97,29.02,44490.0,24.976,25.0104,24.9673,25.0104,44490.0
2015-12-04 15:10:00,29.03,29.03,29.0,29.01,61360.0,25.0191,25.0191,24.9932,25.0018,61360.0
2015-12-04 15:20:00,29.0,29.0,28.97,29.0,65350.0,24.9932,24.9932,24.9673,24.9932,65350.0
2015-12-04 15:30:00,29.0,29.0,28.95,28.98,82460.0,24.9932,24.9932,24.9501,24.976,82460.0
2015-12-04 15:40:00,28.97,28.99,28.97,28.99,66930.0,24.9673,24.9846,24.9673,24.9846,66930.0
2015-12-04 15:50:00,29.0,29.01,28.98,28.99,189495.0,24.9932,25.0018,24.976,24.9846,189495.0
2015-12-07 09:30:00,28.95,28.95,28.8,28.85,161530.0,24.9501,24.9501,24.8208,24.8639,161530.0
2015-12-07 09:40:00,28.84,28.86,28.81,28.81,29115.0,24.8553,24.8725,24.8294,24.8294,29115.0
2015-12-07 09:50:00,28.8,28.8,28.76,28.77,49685.0,24.8208,24.8208,24.7864,24.795,49685.0
2015-12-07 10:00:00,28.76,28.76,28.7,28.73,191440.0,24.7864,24.7864,24.7346,24.7605,191440.0
2015-12-07 10:10:00,28.73,28.77,28.73,28.77,114910.0,24.7605,24.795,24.7605,24.795,114910.0
2015-12-07 10:20:00,28.75,28.77,28.71,28.76,96890.0,24.7777,24.795,24.7433,24.7864,96890.0
2015-12-07 10:30:00,28.75,28.75,28.71,28.75,81885.0,24.7777,24.7777,24.7433,24.7777,81885.0
2015-12-07 10:40:00,28.74,28.74,28.67,28.68,125890.0,24.7691,24.7691,24.7088,24.7174,125890.0
2015-12-07 10:50:00,28.67,28.68,28.65,28.68,60295.0,24.7088,24.7174,24.6916,24.7174,60295.0
2015-12-07 11:00:00,28.67,28.69,28.66,28.69,29350.0,24.7088,24.726,24.7002,24.726,29350.0
2015-12-07 11:10:00,28.68,28.69,28.64,28.66,48190.0,24.7174,24.726,24.6829,24.7002,48190.0
2015-12-07 11:20:00,28.67,28.68,28.63,28.63,98445.0,24.7088,24.7174,24.6743,24.6743,98445.0
2015-12-07 11:30:00,28.64,28.7,28.64,28.7,41895.0,24.6829,24.7346,24.6829,24.7346,41895.0
2015-12-07 11:40:00,28.7,28.71,28.68,28.71,71340.0,24.7346,24.7433,24.7174,24.7433,71340.0
2015-12-07 11:50:00,28.71,28.78,28.7,28.77,59910.0,24.7433,24.8036,24.7346,24.795,59910.0
2015-12-07 12:00:00,28.76,28.76,28.74,28.74,28170.0,24.7864,24.7864,24.7691,24.7691,28170.0
2015-12-07 12:10:00,28.72,28.76,28.71,28.75,66790.0,24.7519,24.7864,24.7433,24.7777,66790.0
2015-12-07 12:20:00,28.74,28.74,28.71,28.73,98360.0,24.7691,24.7691,24.7433,24.7605,98360.0
2015-12-07 12:30:00,28.73,28.73,28.69,28.69,34975.0,24.7605,24.7605,24.726,24.726,34975.0
2015-12-07 12:40:00,28.69,28.7,28.64,28.64,169780.0,24.726,24.7346,24.6829,24.6829,169780.0
2015-12-07 12:50:00,28.64,28.66,28.59,28.63,208290.0,24.6829,24.7002,24.6398,24.6743,208290.0
2015-12-07 13:00:00,28.63,28.69,28.6,28.69,80505.0,24.6743,24.726,24.6485,24.726,80505.0
2015-12-07 13:10:00,28.68,28.69,28.62,28.66,59425.0,24.7174,24.726,24.6657,24.7002,59425.0
2015-12-07 13:20:00,28.65,28.67,28.64,28.67,34890.0,24.6916,24.7088,24.6829,24.7088,34890.0
2015-12-07 13:30:00,28.66,28.66,28.62,28.63,46610.0,24.7002,24.7002,24.6657,24.6743,46610.0
2015-12-07 13:40:00,28.62,28.62,28.58,28.59,227145.0,24.6657,24.6657,24.6312,24.6398,227145.0
2015-12-07 13:50:00,28.58,28.62,28.56,28.62,80225.0,24.6312,24.6657,24.614,24.6657,80225.0
2015-12-07 14:00:00,28.62,28.67,28.61,28.66,83785.0,24.6657,24.7088,24.6571,24.7002,83785.0
2015-12-07 14:10:00,28.66,28.66,28.62,28.63,100925.0,24.7002,24.7002,24.6657,24.6743,100925.0
2015-12-07 14:20:00,28.62,28.66,28.62,28.66,234785.0,24.6657,24.7002,24.6657,24.7002,234785.0
2015-12-07 14:30:00,28.66,28.67,28.62,28.65,106095.0,24.7002,24.7088,24.6657,24.6916,106095.0
2015-12-07 14:40:00,28.64,28.64,28.61,28.62,98125.0,24.6829,24.6829,24.6571,24.6657,98125.0
2015-12-07 14:50:00,28.63,28.65,28.62,28.62,65700.0,24.6743,24.6916,24.6657,24.6657,65700.0
2015-12-07 15:00:00,28.62,28.64,28.61,28.63,141580.0,24.6657,24.6829,24.6571,24.6743,141580.0
2015-12-07 15:10:00,28.62,28.64,28.61,28.64,69410.0,24.6657,24.6829,24.6571,24.6829,69410.0
2015-12-07 15:20:00,28.63,28.66,28.63,28.64,77480.0,24.6743,24.7002,24.6743,24.6829,77480.0
2015-12-07 15:30:00,28.64,28.65,28.62,28.63,69085.0,24.6829,24.6916,24.6657,24.6743,69085.0
2015-12-07 15:40:00,28.63,28.72,28.63,28.72,124645.0,24.6743,24.7519,24.6743,24.7519,124645.0
2015-12-07 15:50:00,28.72,28.74,28.69,28.71,305045.0,24.7519,24.7691,24.726,24.7433,305045.0
2015-12-08 09:30:00,28.47,28.49,28.4,28.43,162530.0,24.5364,24.5537,24.4761,24.502,162530.0
2015-12-08 09:40:00,28.43,28.55,28.41,28.54,167230.0,24.502,24.6054,24.4847,24.5968,167230.0
2015-12-08 09:50:00,28.53,28.53,28.44,28.44,47120.0,24.5881,24.5881,24.5106,24.5106,47120.0
2015-12-08 10:00:00,28.44,28.52,28.44,28.48,99295.0,24.5106,24.5795,24.5106,24.545,99295.0
2015-12-08 10:10:00,28.46,28.47,28.38,28.39,63620.0,24.5278,24.5364,24.4589,24.4675,63620.0
2015-12-08 10:20:00,28.36,28.38,28.34,28.36,151410.0,24.4416,24.4589,24.4244,24.4416,151410.0
2015-12-08 10:30:00,28.34,28.47,28.34,28.46,68005.0,24.4244,24.5364,24.4244,24.5278,68005.0
2015-12-08 10:40:00,28.47,28.49,28.45,28.47,184380.0,24.5364,24.5537,24.5192,24.5364,184380.0
2015-12-08 10:50:00,28.48,28.5,28.46,28.49,131020.0,24.545,24.5623,24.5278,24.5537,131020.0
2015-12-08 11:00:00,28.5,28.61,28.5,28.61,196965.0,24.5623,24.6571,24.5623,24.6571,196965.0
2015-12-08 11:10:00,28.61,28.61,28.56,28.58,180845.0,24.6571,24.6571,24.614,24.6312,180845.0
2015-12-08 11:20:00,28.59,28.61,28.52,28.52,140725.0,24.6398,24.6571,24.5795,24.5795,140725.0
2015-12-08 11:30:00,28.52,28.52,28.47,28.48,115165.0,24.5795,24.5795,24.5364,24.545,115165.0
2015-12-08 11:40:00,28.48,28.52,28.48,28.52,128580.0,24.545,24.5795,24.545,24.5795,128580.0
2015-12-08 11:50:00,28.48,28.54,28.48,28.54,116740.0,24.545,24.5968,24.545,24.5968,116740.0
2015-12-08 12:00:00,28.53,28.53,28.49,28.51,99060.0,24.5881,24.5881,24.5537,24.5709,99060.0
2015-12-08 12:10:00,28.51,28.51,28.46,28.46,42600.0,24.5709,24.5709,24.5278,24.5278,42600.0
2015-12-08 12:20:00,28.46,28.5,28.46,28.49,29010.0,24.5278,24.5623,24.5278,24.5537,29010.0
2015-12-08 12:30:00,28.48,28.5,28.46,28.5,90755.0,24.545,24.5623,24.5278,24.5623,90755.0
2015-12-08 12:40:00,28.49,28.5,28.46,28.48,26625.0,24.5537,24.5623,24.5278,24.545,26625.0
2015-12-08 12:50:00,28.47,28.51,28.46,28.51,28120.0,24.5364,24.5709,24.5278,24.5709,28120.0
2015-12-08 13:00:00,28.5,28.51,28.48,28.5,37090.0,24.5623,24.5709,24.545,24.5623,37090.0
2015-12-08 13:10:00,28.5,28.51,28.46,28.46,85490.0,24.5623,24.5709,24.5278,24.5278,85490.0
2015-12-08 13:20:00,28.45,28.47,28.43,28.47,74005.0,24.5192,24.5364,24.502,24.5364,74005.0
2015-12-08 13:30:00,28.49,28.51,28.49,28.49,67910.0,24.5537,24.5709,24.5537,24.5537,67910.0
2015-12-08 13:40:00,28.49,28.5,28.47,28.48,47060.0,24.5537,24.5623,24.5364,24.545,47060.0
2015-12-08 13:50:00,28.49,28.51,28.48,28.51,59125.0,24.5537,24.5709,24.545,24.5709,59125.0
2015-12-08 14:00:00,28.52,28.6,28.51,28.59,182310.0,24.5795,24.6485,24.5709,24.6398,182310.0
2015-12-08 14:10:00,28.59,28.59,28.56,28.57,75160.0,24.6398,24.6398,24.614,24.6226,75160.0
2015-12-08 14:20:00,28.57,28.57,28.53,28.55,109175.0,24.6226,24.6226,24.5881,24.6054,109175.0
2015-12-08 14:30:00,28.54,28.56,28.51,28.53,93970.0,24.5968,24.614,24.5709,24.5881,93970.0
2015-12-08 14:40:00,28.52,28.54,28.51,28.52,148410.0,24.5795,24.5968,24.5709,24.5795,148410.0
2015-12-08 14:50:00,28.52,28.54,28.5,28.51,172540.0,24.5795,24.5968,24.5623,24.5709,172540.0
2015-12-08 15:00:00,28.51,28.51,28.48,28.5,94400.0,24.5709,24.5709,24.545,24.5623,94400.0
2015-12-08 15:10:00,28.51,28.51,28.47,28.47,119095.0,24.5709,24.5709,24.5364,24.5364,119095.0
2015-12-08 15:20:00,28.47,28.5,28.46,28.47,122910.0,24.5364,24.5623,24.5278,24.5364,122910.0
2015-12-08 15:30:00,28.46,28.52,28.45,28.51,147770.0,24.5278,24.5795,24.5192,24.5709,147770.0
2015-12-08 15:40:00,28.51,28.53,28.48,28.52,130735.0,24.5709,24.5881,24.545,24.5795,130735.0
2015-12-08 15:50:00,28.52,28.54,28.51,28.51,413860.0,24.5795,24.5968,24.5709,24.5709,413860.0
2015-12-09 09:30:00,28.41,28.51,28.39,28.51,158835.0,24.4847,24.5709,24.4675,24.5709,158835.0
2015-12-09 09:40:00,28.52,28.59,28.52,28.58,31400.0,24.5795,24.6398,24.5795,24.6312,31400.0
2015-12-09 09:50:00,28.6,28.62,28.56,28.59,60420.0,24.6485,24.6657,24.614,24.6398,60420.0
2015-12-09 10:00:00,28.59,28.62,28.57,28.62,290425.0,24.6398,24.6657,24.6226,24.6657,290425.0
2015-12-09 10:10:00,28.62,28.69,28.62,28.64,181085.0,24.6657,24.726,24.6657,24.6829,181085.0
2015-12-09 10:20:00,28.64,28.66,28.61,28.61,35790.0,24.6829,24.7002,24.6571,24.6571,35790.0
2015-12-09 10:30:00,28.61,28.73,28.61,28.69,126635.0,24.6571,24.7605,24.6571,24.726,126635.0
2015-12-09 10:40:00,28.7,28.7,28.65,28.65,62845.0,24.7346,24.7346,24.6916,24.6916,62845.0
2015-12-09 10:50:00,28.65,28.67,28.62,28.64,150715.0,24.6916,24.7088,24.6657,24.6829,150715.0
2015-12-09 11:00:00,28.64,28.64,28.6,28.6,110735.0,24.6829,24.6829,24.6485,24.6485,110735.0
2015-12-09 11:10:00,28.6,28.63,28.56,28.57,75590.0,24.6485,24.6743,24.614,24.6226,75590.0
2015-12-09 11:20:00,28.56,28.56,28.52,28.53,67330.0,24.614,24.614,24.5795,24.5881,67330.0
2015-12-09 11:30:00,28.53,28.54,28.48,28.5,83610.0,24.5881,24.5968,24.545,24.5623,83610.0
2015-12-09 11:40:00,28.5,28.51,28.37,28.4,110050.0,24.5623,24.5709,24.4502,24.4761,110050.0
2015-12-09 11:50:00,28.4,28.42,28.37,28.39,79045.0,24.4761,24.4933,24.4502,24.4675,79045.0
2015-12-09 12:00:00,28.39,28.42,28.38,28.4,60855.0,24.4675,24.4933,24.4589,24.4761,60855.0
2015-12-09 12:10:00,28.41,28.41,28.32,28.32,54140.0,24.4847,24.4847,24.4071,24.4071,54140.0
2015-12-09 12:20:00,28.31,28.31,28.25,28.25,148935.0,24.3985,24.3985,24.3468,24.3468,148935.0
2015-12-09 12:30:00,28.25,28.25,28.15,28.15,96885.0,24.3468,24.3468,24.2606,24.2606,96885.0
2015-12-09 12:40:00,28.14,28.18,28.09,28.18,181105.0,24.252,24.2865,24.2089,24.2865,181105.0
2015-12-09 12:50:00,28.18,28.18,28.12,28.14,117200.0,24.2865,24.2865,24.2348,24.252,117200.0
2015-12-09 13:00:00,28.13,28.21,28.11,28.17,135825.0,24.2434,24.3123,24.2262,24.2779,135825.0
2015-12-09 13:10:00,28.16,28.23,28.16,28.18,109845.0,24.2693,24.3296,24.2693,24.2865,109845.0
2015-12-09 13:20:00,28.17,28.2,28.16,28.18,81360.0,24.2779,24.3037,24.2693,24.2865,81360.0
2015-12-09 13:30:00,28.18,28.2,28.14,28.2,86030.0,24.2865,24.3037,24.252,24.3037,86030.0
2015-12-09 13:40:00,28.19,28.2,28.16,28.19,95515.0,24.2951,24.3037,24.2693,24.2951,95515.0
2015-12-09 13:50:00,28.21,28.26,28.2,28.24,241270.0,24.3123,24.3554,24.3037,24.3382,241270.0
2015-12-09 14:00:00,28.24,28.25,28.19,28.19,67970.0,24.3382,24.3468,24.2951,24.2951,67970.0
2015-12-09 14:10:00,28.19,28.21,28.17,28.18,147505.0,24.2951,24.3123,24.2779,24.2865,147505.0
2015-12-09 14:20:00,28.17,28.17,28.13,28.15,77150.0,24.2779,24.2779,24.2434,24.2606,77150.0
2015-12-09 14:30:00,28.14,28.18,28.14,28.18,73155.0,24.252,24.2865,24.252,24.2865,73155.0
2015-12-09 14:40:00,28.18,28.19,28.13,28.15,81905.0,24.2865,24.2951,24.2434,24.2606,81905.0
2015-12-09 14:50:00,28.15,28.17,28.13,28.14,114340.0,24.2606,24.2779,24.2434,24.252,114340.0
2015-12-09 15:00:00,28.14,28.19,28.13,28.16,102180.0,24.252,24.2951,24.2434,24.2693,102180.0
2015-12-09 15:10:00,28.16,28.18,28.13,28.13,289510.0,24.2693,24.2865,24.2434,24.2434,289510.0
2015-12-09 15:20:00,28.14,28.2,28.13,28.17,308445.0,24.252,24.3037,24.2434,24.2779,308445.0
2015-12-09 15:30:00,28.18,28.24,28.18,28.2,325760.0,24.2865,24.3382,24.2865,24.3037,325760.0
2015-12-09 15:40:00,28.2,28.21,28.15,28.15,115285.0,24.3037,24.3123,24.2606,24.2606,115285.0
2015-12-09 15:50:00,28.16,28.18,28.15,28.17,297690.0,24.2693,24.2865,24.2606,24.2779,297690.0
2015-12-10 09:30:00,28.17,28.25,28.11,28.23,382195.0,24.2779,24.3468,24.2262,24.3296,382195.0
2015-12-10 09:40:00,28.23,28.3,28.23,28.26,178715.0,24.3296,24.3899,24.3296,24.3554,178715.0
2015-12-10 09:50:00,28.24,28.26,28.17,28.2,252430.0,24.3382,24.3554,24.2779,24.3037,252430.0
2015-12-10 10:00:00,28.21,28.24,28.16,28.17,160860.0,24.3123,24.3382,24.2693,24.2779,160860.0
2015-12-10 10:10:00,28.16,28.22,28.14,28.2,144620.0,24.2693,24.321,24.252,24.3037,144620.0
2015-12-10 10:20:00,28.21,28.28,28.2,28.26,166875.0,24.3123,24.3727,24.3037,24.3554,166875.0
2015-12-10 10:30:00,28.26,28.31,28.23,28.31,229190.0,24.3554,24.3985,24.3296,24.3985,229190.0
2015-12-10 10:40:00,28.31,28.35,28.3,28.3,138735.0,24.3985,24.433,24.3899,24.3899,138735.0
2015-12-10 10:50:00,28.3,28.31,28.24,28.24,151490.0,24.3899,24.3985,24.3382,24.3382,151490.0
2015-12-10 11:00:00,28.24,28.27,28.23,28.24,44670.0,24.3382,24.3641,24.3296,24.3382,44670.0
2015-12-10 11:10:00,28.23,28.25,28.23,28.25,42370.0,24.3296,24.3468,24.3296,24.3468,42370.0
2015-12-10 11:20:00,28.26,28.27,28.24,28.26,217150.0,24.3554,24.3641,24.3382,24.3554,217150.0
2015-12-10 11:30:00,28.24,28.24,28.2,28.23,87840.0,24.3382,24.3382,24.3037,24.3296,87840.0
2015-12-10 11:40:00,28.23,28.24,28.21,28.24,192690.0,24.3296,24.3382,24.3123,24.3382,192690.0
2015-12-10 11:50:00,28.24,28.24,28.2,28.24,167315.0,24.3382,24.3382,24.3037,24.3382,167315.0
2015-12-10 12:00:00,28.24,28.27,28.22,28.23,59335.0,24.3382,24.3641,24.321,24.3296,59335.0
2015-12-10 12:10:00,28.22,28.22,28.18,28.18,145075.0,24.321,24.321,24.2865,24.2865,145075.0
2015-12-10 12:20:00,28.18,28.24,28.18,28.23,191530.0,24.2865,24.3382,24.2865,24.3296,191530.0
2015-12-10 12:30:00,28.24,28.25,28.21,28.22,52185.0,24.3382,24.3468,24.3123,24.321,52185.0
2015-12-10 12:40:00,28.22,28.27,28.21,28.27,89745.0,24.321,24.3641,24.3123,24.3641,89745.0
2015-12-10 12:50:00,28.27,28.33,28.25,28.33,252755.0,24.3641,24.4158,24.3468,24.4158,252755.0
2015-12-10 13:00:00,28.33,28.33,28.28,28.31,58875.0,24.4158,24.4158,24.3727,24.3985,58875.0
2015-12-10 13:10:00,28.31,28.31,28.28,28.31,245035.0,24.3985,24.3985,24.3727,24.3985,245035.0
2015-12-10 13:20:00,28.31,28.33,28.29,28.3,146795.0,24.3985,24.4158,24.3813,24.3899,146795.0
2015-12-10 13:30:00,28.3,28.34,28.3,28.34,202665.0,24.3899,24.4244,24.3899,24.4244,202665.0
2015-12-10 13:40:00,28.33,28.35,28.31,28.34,231890.0,24.4158,24.433,24.3985,24.4244,231890.0
2015-12-10 13:50:00,28.34,28.35,28.32,28.32,315165.0,24.4244,24.433,24.4071,24.4071,315165.0
2015-12-10 14:00:00,28.33,28.35,28.32,28.34,72535.0,24.4158,24.433,24.4071,24.4244,72535.0
2015-12-10 14:10:00,28.34,28.36,28.32,28.35,207335.0,24.4244,24.4416,24.4071,24.433,207335.0
2015-12-10 14:20:00,28.36,28.41,28.35,28.4,180620.0,24.4416,24.4847,24.433,24.4761,180620.0
2015-12-10 14:30:00,28.41,28.41,28.38,28.39,225230.0,24.4847,24.4847,24.4589,24.4675,225230.0
2015-12-10 14:40:00,28.4,28.42,28.39,28.39,695030.0,24.4761,24.4933,24.4675,24.4675,695030.0
2015-12-10 14:50:00,28.39,28.39,28.35,28.37,256715.0,24.4675,24.4675,24.433,24.4502,256715.0
2015-12-10 15:00:00,28.37,28.37,28.31,28.31,555540.0,24.4502,24.4502,24.3985,24.3985,555540.0
2015-12-10 15:10:00,28.31,28.31,28.26,28.26,174845.0,24.3985,24.3985,24.3554,24.3554,174845.0
2015-12-10 15:20:00,28.27,28.27,28.24,28.27,284235.0,24.3641,24.3641,24.3382,24.3641,284235.0
2015-12-10 15:30:00,28.27,28.27,28.24,28.26,122475.0,24.3641,24.3641,24.3382,24.3554,122475.0
2015-12-10 15:40:00,28.28,28.28,28.23,28.24,130820.0,24.3727,24.3727,24.3296,24.3382,130820.0
2015-12-10 15:50:00,28.24,28.26,28.21,28.25,661950.0,24.3382,24.3554,24.3123,24.3468,661950.0
2015-12-11 09:30:00,27.95,28.0,27.92,27.98,260860.0,24.0883,24.1314,24.0624,24.1141,260860.0
2015-12-11 09:40:00,27.96,28.02,27.95,27.95,390880.0,24.0969,24.1486,24.0883,24.0883,390880.0
2015-12-11 09:50:00,27.95,27.97,27.91,27.94,60310.0,24.0883,24.1055,24.0538,24.0797,60310.0
2015-12-11 10:00:00,27.93,28.03,27.93,27.98,115090.0,24.071,24.1572,24.071,24.1141,115090.0
2015-12-11 10:10:00,27.98,28.03,27.97,28.01,182840.0,24.1141,24.1572,24.1055,24.14,182840.0
2015-12-11 10:20:00,28.0,28.07,27.98,28.07,62470.0,24.1314,24.1917,24.1141,24.1917,62470.0
2015-12-11 10:30:00,28.07,28.09,28.02,28.04,155070.0,24.1917,24.2089,24.1486,24.1658,155070.0
2015-12-11 10:40:00,28.04,28.06,28.01,28.03,61085.0,24.1658,24.1831,24.14,24.1572,61085.0
2015-12-11 10:50:00,28.02,28.02,27.94,27.94,98240.0,24.1486,24.1486,24.0797,24.0797,98240.0
2015-12-11 11:00:00,27.94,27.97,27.9,27.95,221485.0,24.0797,24.1055,24.0452,24.0883,221485.0
2015-12-11 11:10:00,27.95,27.98,27.93,27.98,159885.0,24.0883,24.1141,24.071,24.1141,159885.0
2015-12-11 11:20:00,27.98,28.0,27.95,27.96,221970.0,24.1141,24.1314,24.0883,24.0969,221970.0
2015-12-11 11:30:00,27.96,27.96,27.9,27.94,147205.0,24.0969,24.0969,24.0452,24.0797,147205.0
2015-12-11 11:40:00,27.95,28.0,27.94,27.99,69800.0,24.0883,24.1314,24.0797,24.1227,69800.0
2015-12-11 11:50:00,27.98,27.98,27.95,27.95,128200.0,24.1141,24.1141,24.0883,24.0883,128200.0
2015-12-11 12:00:00,27.94,27.95,27.87,27.87,220540.0,24.0797,24.0883,24.0193,24.0193,220540.0
2015-12-11 12:10:00,27.86,27.88,27.82,27.83,74940.0,24.0107,24.0279,23.9762,23.9849,74940.0
2015-12-11 12:20:00,27.83,27.84,27.8,27.82,67190.0,23.9849,23.9935,23.959,23.9762,67190.0
2015-12-11 12:30:00,27.81,27.84,27.81,27.82,127415.0,23.9676,23.9935,23.9676,23.9762,127415.0
2015-12-11 12:40:00,27.82,27.86,27.8,27.84,108370.0,23.9762,24.0107,23.959,23.9935,108370.0
2015-12-11 12:50:00,27.84,27.85,27.8,27.84,89485.0,23.9935,24.0021,23.959,23.9935,89485.0
2015-12-11 13:00:00,27.85,27.9,27.84,27.89,94065.0,24.0021,24.0452,23.9935,24.0366,94065.0
2015-12-11 13:10:00,27.89,27.93,27.88,27.92,174320.0,24.0366,24.071,24.0279,24.0624,174320.0
2015-12-11 13:20:00,27.92,27.92,27.84,27.84,100995.0,24.0624,24.0624,23.9935,23.9935,100995.0
2015-12-11 13:30:00,27.85,27.86,27.82,27.85,165845.0,24.0021,24.0107,23.9762,24.0021,165845.0
2015-12-11 13:40:00,27.85,27.89,27.84,27.86,128885.0,24.0021,24.0366,23.9935,24.0107,128885.0
2015-12-11 13:50:00,27.86,27.89,27.85,27.87,144285.0,24.0107,24.0366,24.0021,24.0193,144285.0
2015-12-11 14:00:00,27.87,27.9,27.87,27.89,119750.0,24.0193,24.0452,24.0193,24.0366,119750.0
2015-12-11 14:10:00,27.89,27.96,27.89,27.95,167170.0,24.0366,24.0969,24.0366,24.0883,167170.0
2015-12-11 14:20:00,27.95,27.95,27.89,27.89,113410.0,24.0883,24.0883,24.0366,24.0366,113410.0
2015-12-11 14:30:00,27.89,27.93,27.88,27.92,82635.0,24.0366,24.071,24.0279,24.0624,82635.0
2015-12-11 14:40:00,27.92,27.92,27.88,27.89,130530.0,24.0624,24.0624,24.0279,24.0366,130530.0
2015-12-11 14:50:00,27.89,27.9,27.87,27.87,143270.0,24.0366,24.0452,24.0193,24.0193,143270.0
2015-12-11 15:00:00,27.87,27.88,27.82,27.82,203650.0,24.0193,24.0279,23.9762,23.9762,203650.0
2015-12-11 15:10:00,27.82,27.83,27.79,27.79,127770.0,23.9762,23.9849,23.9504,23.9504,127770.0
2015-12-11 15:20:00,27.79,27.79,27.74,27.78,155785.0,23.9504,23.9504,23.9073,23.9418,155785.0
2015-12-11 15:30:00,27.78,27.82,27.76,27.78,277135.0,23.9418,23.9762,23.9245,23.9418,277135.0
2015-12-11 15:40:00,27.78,27.81,27.76,27.81,306795.0,23.9418,23.9676,23.9245,23.9676,306795.0
2015-12-11 15:50:00,27.81,27.82,27.78,27.82,449970.0,23.9676,23.9762,23.9418,23.9762,449970.0
2015-12-14 09:30:00,27.8,27.94,27.79,27.88,239915.0,23.959,24.0797,23.9504,24.0279,239915.0
2015-12-14 09:40:00,27.88,27.88,27.8,27.86,57580.0,24.0279,24.0279,23.959,24.0107,57580.0
2015-12-14 09:50:00,27.87,27.87,27.76,27.76,179660.0,24.0193,24.0193,23.9245,23.9245,179660.0
2015-12-14 10:00:00,27.76,27.83,27.75,27.8,709925.0,23.9245,23.9849,23.9159,23.959,709925.0
2015-12-14 10:10:00,27.79,27.85,27.68,27.72,634365.0,23.9504,24.0021,23.8556,23.89,634365.0
2015-12-14 10:20:00,27.72,27.72,27.57,27.57,469565.0,23.89,23.89,23.7608,23.7608,469565.0
2015-12-14 10:30:00,27.57,27.65,27.56,27.65,355545.0,23.7608,23.8297,23.7522,23.8297,355545.0
2015-12-14 10:40:00,27.66,27.66,27.6,27.6,48240.0,23.8383,23.8383,23.7866,23.7866,48240.0
2015-12-14 10:50:00,27.59,27.64,27.58,27.63,110915.0,23.778,23.8211,23.7694,23.8125,110915.0
2015-12-14 11:00:00,27.63,27.63,27.58,27.58,116465.0,23.8125,23.8125,23.7694,23.7694,116465.0
2015-12-14 11:10:00,27.59,27.6,27.51,27.52,221290.0,23.778,23.7866,23.7091,23.7177,221290.0
2015-12-14 11:20:00,27.52,27.57,27.52,27.55,88715.0,23.7177,23.7608,23.7177,23.7435,88715.0
2015-12-14 11:30:00,27.54,27.54,27.46,27.49,129380.0,23.7349,23.7349,23.666,23.6918,129380.0
2015-12-14 11:40:00,27.49,27.52,27.45,27.48,121540.0,23.6918,23.7177,23.6574,23.6832,121540.0
2015-12-14 11:50:00,27.48,27.57,27.48,27.56,102735.0,23.6832,23.7608,23.6832,23.7522,102735.0
2015-12-14 12:00:00,27.56,27.62,27.53,27.62,207195.0,23.7522,23.8039,23.7263,23.8039,207195.0
2015-12-14 12:10:00,27.63,27.65,27.6,27.63,129635.0,23.8125,23.8297,23.7866,23.8125,129635.0
2015-12-14 12:20:00,27.65,27.68,27.6,27.68,65770.0,23.8297,23.8556,23.7866,23.8556,65770.0
2015-12-14 12:30:00,27.68,27.7,27.65,27.66,134555.0,23.8556,23.8728,23.8297,23.8383,134555.0
2015-12-14 12:40:00,27.65,27.65,27.59,27.59,61790.0,23.8297,23.8297,23.778,23.778,61790.0
2015-12-14 12:50:00,27.59,27.71,27.58,27.7,306575.0,23.778,23.8814,23.7694,23.8728,306575.0
2015-12-14 13:00:00,27.71,27.72,27.68,27.68,105800.0,23.8814,23.89,23.8556,23.8556,105800.0
2015-12-14 13:10:00,27.68,27.68,27.63,27.64,69790.0,23.8556,23.8556,23.8125,23.8211,69790.0
2015-12-14 13:20:00,27.64,27.65,27.61,27.62,77975.0,23.8211,23.8297,23.7952,23.8039,77975.0
2015-12-14 13:30:00,27.62,27.65,27.59,27.59,168315.0,23.8039,23.8297,23.778,23.778,168315.0
2015-12-14 13:40:00,27.59,27.6,27.55,27.59,73310.0,23.778,23.7866,23.7435,23.778,73310.0
2015-12-14 13:50:00,27.59,27.62,27.58,27.61,150305.0,23.778,23.8039,23.7694,23.7952,150305.0
2015-12-14 14:00:00,27.61,27.62,27.56,27.6,105730.0,23.7952,23.8039,23.7522,23.7866,105730.0
2015-12-14 14:10:00,27.61,27.65,27.59,27.61,123180.0,23.7952,23.8297,23.778,23.7952,123180.0
2015-12-14 14:20:00,27.61,27.61,27.58,27.6,147705.0,23.7952,23.7952,23.7694,23.7866,147705.0
2015-12-14 14:30:00,27.59,27.59,27.57,27.59,251585.0,23.778,23.778,23.7608,23.778,251585.0
2015-12-14 14:40:00,27.59,27.62,27.58,27.62,336590.0,23.778,23.8039,23.7694,23.8039,336590.0
2015-12-14 14:50:00,27.62,27.67,27.62,27.64,189620.0,23.8039,23.847,23.8039,23.8211,189620.0
2015-12-14 15:00:00,27.63,27.64,27.58,27.58,124860.0,23.8125,23.8211,23.7694,23.7694,124860.0
2015-12-14 15:10:00,27.59,27.61,27.57,27.61,172900.0,23.778,23.7952,23.7608,23.7952,172900.0
2015-12-14 15:20:00,27.61,27.61,27.59,27.61,92120.0,23.7952,23.7952,23.778,23.7952,92120.0
2015-12-14 15:30:00,27.6,27.64,27.6,27.61,129325.0,23.7866,23.8211,23.7866,23.7952,129325.0
2015-12-14 15:40:00,27.61,27.64,27.57,27.63,161595.0,23.7952,23.8211,23.7608,23.8125,161595.0
2015-12-14 15:50:00,27.63,27.67,27.62,27.66,399095.0,23.8125,23.847,23.8039,23.8383,399095.0
2015-12-15 09:30:00,27.82,27.91,27.82,27.88,365160.0,23.9762,24.0538,23.9762,24.0279,365160.0
2015-12-15 09:40:00,27.9,27.97,27.9,27.97,186485.0,24.0452,24.1055,24.0452,24.1055,186485.0
2015-12-15 09:50:00,27.97,27.97,27.93,27.96,56000.0,24.1055,24.1055,24.071,24.0969,56000.0
2015-12-15 10:00:00,27.98,27.98,27.91,27.91,148850.0,24.1141,24.1141,24.0538,24.0538,148850.0
2015-12-15 10:10:00,27.91,27.94,27.89,27.9,147035.0,24.0538,24.0797,24.0366,24.0452,147035.0
2015-12-15 10:20:00,27.89,27.92,27.87,27.9,101115.0,24.0366,24.0624,24.0193,24.0452,101115.0
2015-12-15 10:30:00,27.9,27.91,27.84,27.86,94680.0,24.0452,24.0538,23.9935,24.0107,94680.0
2015-12-15 10:40:00,27.85,27.9,27.84,27.9,117625.0,24.0021,24.0452,23.9935,24.0452,117625.0
2015-12-15 10:50:00,27.9,27.91,27.88,27.88,55960.0,24.0452,24.0538,24.0279,24.0279,55960.0
2015-12-15 11:00:00,27.88,27.9,27.87,27.89,50260.0,24.0279,24.0452,24.0193,24.0366,50260.0
2015-12-15 11:10:00,27.9,27.92,27.88,27.9,43255.0,24.0452,24.0624,24.0279,24.0452,43255.0
2015-12-15 11:20:00,27.9,27.91,27.87,27.89,41995.0,24.0452,24.0538,24.0193,24.0366,41995.0
2015-12-15 11:30:00,27.9,27.91,27.88,27.88,129020.0,24.0452,24.0538,24.0279,24.0279,129020.0
2015-12-15 11:40:00,27.87,27.88,27.81,27.83,141435.0,24.0193,24.0279,23.9676,23.9849,141435.0
2015-12-15 11:50:00,27.84,27.88,27.84,27.88,113055.0,23.9935,24.0279,23.9935,24.0279,113055.0
2015-12-15 12:00:00,27.87,27.93,27.87,27.91,548575.0,24.0193,24.071,24.0193,24.0538,548575.0
2015-12-15 12:10:00,27.91,27.93,27.9,27.92,51940.0,24.0538,24.071,24.0452,24.0624,51940.0
2015-12-15 12:20:00,27.92,27.96,27.92,27.95,107970.0,24.0624,24.0969,24.0624,24.0883,107970.0
2015-12-15 12:30:00,27.95,28.03,27.95,28.01,98735.0,24.0883,24.1572,24.0883,24.14,98735.0
2015-12-15 12:40:00,28.02,28.02,27.97,27.98,60810.0,24.1486,24.1486,24.1055,24.1141,60810.0
2015-12-15 12:50:00,27.98,28.01,27.97,28.01,149225.0,24.1141,24.14,24.1055,24.14,149225.0
2015-12-15 13:00:00,28.02,28.02,27.96,27.97,269715.0,24.1486,24.1486,24.0969,24.1055,269715.0
2015-12-15 13:10:00,27.96,27.97,27.94,27.97,74560.0,24.0969,24.1055,24.0797,24.1055,74560.0
2015-12-15 13:20:00,27.95,27.97,27.94,27.94,51205.0,24.0883,24.1055,24.0797,24.0797,51205.0
2015-12-15 13:30:00,27.94,27.97,27.93,27.96,118170.0,24.0797,24.1055,24.071,24.0969,118170.0
2015-12-15 13:40:00,27.96,27.96,27.93,27.95,63280.0,24.0969,24.0969,24.071,24.0883,63280.0
2015-12-15 13:50:00,27.97,28.01,27.97,28.01,63795.0,24.1055,24.14,24.1055,24.14,63795.0
2015-12-15 14:00:00,28.0,28.01,27.97,27.98,105545.0,24.1314,24.14,24.1055,24.1141,105545.0
2015-12-15 14:10:00,27.98,28.01,27.97,28.0,121555.0,24.1141,24.14,24.1055,24.1314,121555.0
2015-12-15 14:20:00,28.01,28.02,27.99,28.0,229650.0,24.14,24.1486,24.1227,24.1314,229650.0
2015-12-15 14:30:00,28.0,28.01,27.98,27.98,174795.0,24.1314,24.14,24.1141,24.1141,174795.0
2015-12-15 14:40:00,27.98,28.0,27.98,27.98,92315.0,24.1141,24.1314,24.1141,24.1141,92315.0
2015-12-15 14:50:00,27.97,27.99,27.97,27.99,108515.0,24.1055,24.1227,24.1055,24.1227,108515.0
2015-12-15 15:00:00,27.99,27.99,27.95,27.95,123265.0,24.1227,24.1227,24.0883,24.0883,123265.0
2015-12-15 15:10:00,27.95,27.96,27.93,27.96,363155.0,24.0883,24.0969,24.071,24.0969,363155.0
2015-12-15 15:20:00,27.95,27.96,27.93,27.93,307650.0,24.0883,24.0969,24.071,24.071,307650.0
2015-12-15 15:30:00,27.93,27.94,27.9,27.94,189585.0,24.071,24.0797,24.0452,24.0797,189585.0
2015-12-15 15:40:00,27.94,27.96,27.93,27.95,352210.0,24.0797,24.0969,24.071,24.0883,352210.0
2015-12-15 15:50:00,27.95,27.97,27.92,27.96,427480.0,24.0883,24.1055,24.0624,24.0969,427480.0
2015-12-16 09:30:00,28.11,28.14,28.1,28.12,170100.0,24.2262,24.252,24.2175,24.2348,170100.0
2015-12-16 09:40:00,28.1,28.18,28.1,28.13,113840.0,24.2175,24.2865,24.2175,24.2434,113840.0
2015-12-16 09:50:00,28.14,28.18,28.12,28.13,133430.0,24.252,24.2865,24.2348,24.2434,133430.0
2015-12-16 10:00:00,28.14,28.15,28.1,28.1,196940.0,24.252,24.2606,24.2175,24.2175,196940.0
2015-12-16 10:10:00,28.1,28.12,28.08,28.12,50035.0,24.2175,24.2348,24.2003,24.2348,50035.0
2015-12-16 10:20:00,28.14,28.16,28.11,28.11,114475.0,24.252,24.2693,24.2262,24.2262,114475.0
2015-12-16 10:30:00,28.1,28.11,28.02,28.05,130625.0,24.2175,24.2262,24.1486,24.1745,130625.0
2015-12-16 10:40:00,28.04,28.05,27.99,28.04,94000.0,24.1658,24.1745,24.1227,24.1658,94000.0
2015-12-16 10:50:00,28.04,28.04,28.0,28.0,102180.0,24.1658,24.1658,24.1314,24.1314,102180.0
2015-12-16 11:00:00,27.99,28.02,27.99,28.0,74465.0,24.1227,24.1486,24.1227,24.1314,74465.0
2015-12-16 11:10:00,28.0,28.02,27.97,27.97,230935.0,24.1314,24.1486,24.1055,24.1055,230935.0
2015-12-16 11:20:00,27.98,27.98,27.95,27.96,46640.0,24.1141,24.1141,24.0883,24.0969,46640.0
2015-12-16 11:30:00,27.96,28.04,27.96,28.01,96195.0,24.0969,24.1658,24.0969,24.14,96195.0
2015-12-16 11:40:00,28.0,28.01,27.98,28.0,22125.0,24.1314,24.14,24.1141,24.1314,22125.0
2015-12-16 11:50:00,28.0,28.02,27.99,28.01,87920.0,24.1314,24.1486,24.1227,24.14,87920.0
2015-12-16 12:00:00,28.01,28.03,28.0,28.03,93190.0,24.14,24.1572,24.1314,24.1572,93190.0
2015-12-16 12:10:00,28.03,28.04,28.0,28.0,99065.0,24.1572,24.1658,24.1314,24.1314,99065.0
2015-12-16 12:20:00,28.0,28.02,28.0,28.01,85960.0,24.1314,24.1486,24.1314,24.14,85960.0
2015-12-16 12:30:00,28.01,28.03,28.0,28.01,106830.0,24.14,24.1572,24.1314,24.14,106830.0
2015-12-16 12:40:00,28.01,28.02,27.98,27.98,114905.0,24.14,24.1486,24.1141,24.1141,114905.0
2015-12-16 12:50:00,27.98,27.99,27.93,27.93,85865.0,24.1141,24.1227,24.071,24.071,85865.0
2015-12-16 13:00:00,27.94,27.98,27.92,27.98,60920.0,24.0797,24.1141,24.0624,24.1141,60920.0
2015-12-16 13:10:00,27.98,27.99,27.97,27.98,37290.0,24.1141,24.1227,24.1055,24.1141,37290.0
2015-12-16 13:20:00,27.99,28.01,27.99,28.01,64560.0,24.1227,24.14,24.1227,24.14,64560.0
2015-12-16 13:30:00,28.0,28.01,27.96,27.97,83020.0,24.1314,24.14,24.0969,24.1055,83020.0
2015-12-16 13:40:00,27.97,28.02,27.96,28.02,66930.0,24.1055,24.1486,24.0969,24.1486,66930.0
2015-12-16 13:50:00,28.03,28.08,28.0,28.08,61565.0,24.1572,24.2003,24.1314,24.2003,61565.0
2015-12-16 14:00:00,28.05,28.16,27.94,28.12,86140.0,24.1745,24.2693,24.0797,24.2348,86140.0
2015-12-16 14:10:00,28.12,28.12,28.03,28.05,211980.0,24.2348,24.2348,24.1572,24.1745,211980.0
2015-12-16 14:20:00,28.04,28.07,28.0,28.03,105260.0,24.1658,24.1917,24.1314,24.1572,105260.0
2015-12-16 14:30:00,28.0,28.07,27.97,28.04,110730.0,24.1314,24.1917,24.1055,24.1658,110730.0
2015-12-16 14:40:00,28.04,28.08,28.02,28.08,201700.0,24.1658,24.2003,24.1486,24.2003,201700.0
2015-12-16 14:50:00,28.08,28.21,28.08,28.21,122305.0,24.2003,24.3123,24.2003,24.3123,122305.0
2015-12-16 15:00:00,28.22,28.22,28.14,28.14,327555.0,24.321,24.321,24.252,24.252,327555.0
2015-12-16 15:10:00,28.15,28.17,28.14,28.17,78880.0,24.2606,24.2779,24.252,24.2779,78880.0
2015-12-16 15:20:00,28.19,28.26,28.18,28.26,203035.0,24.2951,24.3554,24.2865,24.3554,203035.0
2015-12-16 15:30:00,28.27,28.3,28.25,28.3,99105.0,24.3641,24.3899,24.3468,24.3899,99105.0
2015-12-16 15:40:00,28.3,28.32,28.29,28.31,164800.0,24.3899,24.4071,24.3813,24.3985,164800.0
2015-12-16 15:50:00,28.31,28.33,28.25,28.25,367045.0,24.3985,24.4158,24.3468,24.3468,367045.0
2015-12-17 09:30:00,28.33,28.34,28.23,28.24,459400.0,24.4158,24.4244,24.3296,24.3382,459400.0
2015-12-17 09:40:00,28.24,28.24,28.18,28.19,106675.0,24.3382,24.3382,24.2865,24.2951,106675.0
2015-12-17 09:50:00,28.19,28.24,28.16,28.24,180720.0,24.2951,24.3382,24.2693,24.3382,180720.0
2015-12-17 10:00:00,28.23,28.23,28.17,28.22,86085.0,24.3296,24.3296,24.2779,24.321,86085.0
2015-12-17 10:10:00,28.23,28.27,28.19,28.2,216875.0,24.3296,24.3641,24.2951,24.3037,216875.0
2015-12-17 10:20:00,28.21,28.23,28.19,28.22,100365.0,24.3123,24.3296,24.2951,24.321,100365.0
2015-12-17 10:30:00,28.22,28.23,28.17,28.17,32805.0,24.321,24.3296,24.2779,24.2779,32805.0
2015-12-17 10:40:00,28.17,28.18,28.07,28.07,66335.0,24.2779,24.2865,24.1917,24.1917,66335.0
2015-12-17 10:50:00,28.06,28.06,28.01,28.06,72545.0,24.1831,24.1831,24.14,24.1831,72545.0
2015-12-17 11:00:00,28.05,28.09,28.04,28.06,42340.0,24.1745,24.2089,24.1658,24.1831,42340.0
2015-12-17 11:10:00,28.06,28.09,28.0,28.0,257820.0,24.1831,24.2089,24.1314,24.1314,257820.0
2015-12-17 11:20:00,28.0,28.0,27.97,28.0,82065.0,24.1314,24.1314,24.1055,24.1314,82065.0
2015-12-17 11:30:00,28.0,28.06,27.98,28.06,44800.0,24.1314,24.1831,24.1141,24.1831,44800.0
2015-12-17 11:40:00,28.06,28.08,28.05,28.08,43885.0,24.1831,24.2003,24.1745,24.2003,43885.0
2015-12-17 11:50:00,28.08,28.1,28.05,28.05,53915.0,24.2003,24.2175,24.1745,24.1745,53915.0
2015-12-17 12:00:00,28.05,28.05,28.01,28.04,378740.0,24.1745,24.1745,24.14,24.1658,378740.0
2015-12-17 12:10:00,28.04,28.07,28.03,28.07,47915.0,24.1658,24.1917,24.1572,24.1917,47915.0
2015-12-17 12:20:00,28.08,28.09,28.01,28.02,76505.0,24.2003,24.2089,24.14,24.1486,76505.0
2015-12-17 12:30:00,28.02,28.04,27.97,27.98,47960.0,24.1486,24.1658,24.1055,24.1141,47960.0
2015-12-17 12:40:00,27.97,27.98,27.94,27.95,49905.0,24.1055,24.1141,24.0797,24.0883,49905.0
2015-12-17 12:50:00,27.95,27.99,27.94,27.99,95300.0,24.0883,24.1227,24.0797,24.1227,95300.0
2015-12-17 13:00:00,27.99,28.05,27.98,28.05,60300.0,24.1227,24.1745,24.1141,24.1745,60300.0
2015-12-17 13:10:00,28.04,28.07,28.03,28.04,52770.0,24.1658,24.1917,24.1572,24.1658,52770.0
2015-12-17 13:20:00,28.03,28.07,28.02,28.04,29370.0,24.1572,24.1917,24.1486,24.1658,29370.0
2015-12-17 13:30:00,28.04,28.06,28.03,28.05,45460.0,24.1658,24.1831,24.1572,24.1745,45460.0
2015-12-17 13:40:00,28.06,28.09,28.05,28.09,71615.0,24.1831,24.2089,24.1745,24.2089,71615.0
2015-12-17 13:50:00,28.09,28.09,28.06,28.08,65570.0,24.2089,24.2089,24.1831,24.2003,65570.0
2015-12-17 14:00:00,28.08,28.09,28.06,28.07,30695.0,24.2003,24.2089,24.1831,24.1917,30695.0
2015-12-17 14:10:00,28.06,28.07,28.03,28.07,71895.0,24.1831,24.1917,24.1572,24.1917,71895.0
2015-12-17 14:20:00,28.05,28.07,28.03,28.04,56240.0,24.1745,24.1917,24.1572,24.1658,56240.0
2015-12-17 14:30:00,28.04,28.06,28.03,28.04,68680.0,24.1658,24.1831,24.1572,24.1658,68680.0
2015-12-17 14:40:00,28.03,28.03,27.99,27.99,197230.0,24.1572,24.1572,24.1227,24.1227,197230.0
2015-12-17 14:50:00,27.99,28.03,27.99,28.03,84135.0,24.1227,24.1572,24.1227,24.1572,84135.0
2015-12-17 15:00:00,28.04,28.05,28.01,28.03,74065.0,24.1658,24.1745,24.14,24.1572,74065.0
2015-12-17 15:10:00,28.03,28.04,27.99,27.99,123635.0,24.1572,24.1658,24.1227,24.1227,123635.0
2015-12-17 15:20:00,27.98,28.01,27.96,27.99,62470.0,24.1141,24.14,24.0969,24.1227,62470.0
2015-12-17 15:30:00,27.99,28.05,27.98,28.02,85415.0,24.1227,24.1745,24.1141,24.1486,85415.0
2015-12-17 15:40:00,28.01,28.02,27.98,27.99,131160.0,24.14,24.1486,24.1141,24.1227,131160.0
2015-12-17 15:50:00,27.99,27.99,27.91,27.91,498520.0,24.1227,24.1227,24.0538,24.0538,498520.0
2015-12-18 09:30:00,27.83,27.83,27.74,27.78,291135.0,23.9849,23.9849,23.9073,23.9418,291135.0
2015-12-18 09:40:00,27.78,27.82,27.76,27.8,61140.0,23.9418,23.9762,23.9245,23.959,61140.0
2015-12-18 09:50:00,27.8,27.82,27.78,27.78,46230.0,23.959,23.9762,23.9418,23.9418,46230.0
2015-12-18 10:00:00,27.79,27.81,27.7,27.7,82630.0,23.9504,23.9676,23.8728,23.8728,82630.0
2015-12-18 10:10:00,27.7,27.75,27.68,27.72,47655.0,23.8728,23.9159,23.8556,23.89,47655.0
2015-12-18 10:20:00,27.73,27.77,27.7,27.7,46890.0,23.8987,23.9331,23.8728,23.8728,46890.0
2015-12-18 10:30:00,27.71,27.72,27.63,27.64,70335.0,23.8814,23.89,23.8125,23.8211,70335.0
2015-12-18 10:40:00,27.64,27.66,27.61,27.63,28115.0,23.8211,23.8383,23.7952,23.8125,28115.0
2015-12-18 10:50:00,27.66,27.72,27.66,27.72,28170.0,23.8383,23.89,23.8383,23.89,28170.0
2015-12-18 11:00:00,27.72,27.74,27.69,27.73,97930.0,23.89,23.9073,23.8642,23.8987,97930.0
2015-12-18 11:10:00,27.73,27.76,27.71,27.73,45835.0,23.8987,23.9245,23.8814,23.8987,45835.0
2015-12-18 11:20:00,27.73,27.74,27.7,27.72,73450.0,23.8987,23.9073,23.8728,23.89,73450.0
2015-12-18 11:30:00,27.72,27.73,27.68,27.68,119745.0,23.89,23.8987,23.8556,23.8556,119745.0
2015-12-18 11:40:00,27.73,27.73,27.67,27.67,20710.0,23.8987,23.8987,23.847,23.847,20710.0
2015-12-18 11:50:00,27.68,27.69,27.64,27.65,46315.0,23.8556,23.8642,23.8211,23.8297,46315.0
2015-12-18 12:00:00,27.65,27.66,27.63,27.65,44735.0,23.8297,23.8383,23.8125,23.8297,44735.0
2015-12-18 12:10:00,27.65,27.67,27.59,27.59,172955.0,23.8297,23.847,23.778,23.778,172955.0
2015-12-18 12:20:00,27.6,27.63,27.59,27.63,88175.0,23.7866,23.8125,23.778,23.8125,88175.0
2015-12-18 12:30:00,27.62,27.62,27.57,27.58,77875.0,23.8039,23.8039,23.7608,23.7694,77875.0
2015-12-18 12:40:00,27.58,27.62,27.58,27.6,66435.0,23.7694,23.8039,23.7694,23.7866,66435.0
2015-12-18 12:50:00,27.6,27.63,27.58,27.61,38085.0,23.7866,23.8125,23.7694,23.7952,38085.0
2015-12-18 13:00:00,27.6,27.65,27.58,27.63,240660.0,23.7866,23.8297,23.7694,23.8125,240660.0
2015-12-18 13:10:00,27.63,27.66,27.62,27.63,60585.0,23.8125,23.8383,23.8039,23.8125,60585.0
2015-12-18 13:20:00,27.63,27.63,27.59,27.61,77720.0,23.8125,23.8125,23.778,23.7952,77720.0
2015-12-18 13:30:00,27.61,27.63,27.59,27.6,90280.0,23.7952,23.8125,23.778,23.7866,90280.0
2015-12-18 13:40:00,27.59,27.63,27.59,27.59,116565.0,23.778,23.8125,23.778,23.778,116565.0
2015-12-18 13:50:00,27.59,27.65,27.59,27.64,53405.0,23.778,23.8297,23.778,23.8211,53405.0
2015-12-18 14:00:00,27.64,27.68,27.64,27.67,118320.0,23.8211,23.8556,23.8211,23.847,118320.0
2015-12-18 14:10:00,27.67,27.69,27.64,27.64,76730.0,23.847,23.8642,23.8211,23.8211,76730.0
2015-12-18 14:20:00,27.65,27.71,27.65,27.7,81775.0,23.8297,23.8814,23.8297,23.8728,81775.0
2015-12-18 14:30:00,27.7,27.71,27.68,27.69,71720.0,23.8728,23.8814,23.8556,23.8642,71720.0
2015-12-18 14:40:00,27.69,27.69,27.64,27.64,156240.0,23.8642,23.8642,23.8211,23.8211,156240.0
2015-12-18 14:50:00,27.65,27.67,27.64,27.66,114280.0,23.8297,23.847,23.8211,23.8383,114280.0
2015-12-18 15:00:00,27.66,27.68,27.65,27.68,173675.0,23.8383,23.8556,23.8297,23.8556,173675.0
2015-12-18 15:10:00,27.68,27.68,27.6,27.61,131140.0,23.8556,23.8556,23.7866,23.7952,131140.0
2015-12-18 15:20:00,27.61,27.63,27.58,27.61,57875.0,23.7952,23.8125,23.7694,23.7952,57875.0
2015-12-18 15:30:00,27.61,27.66,27.61,27.63,178685.0,23.7952,23.8383,23.7952,23.8125,178685.0
2015-12-18 15:40:00,27.63,27.64,27.6,27.6,150435.0,23.8125,23.8211,23.7866,23.7866,150435.0
2015-12-18 15:50:00,27.6,27.62,27.52,27.52,807575.0,23.7866,23.8039,23.7177,23.7177,807575.0
2015-12-21 09:30:00,27.67,27.75,27.66,27.66,464830.0,23.847,23.9159,23.8383,23.8383,464830.0
2015-12-21 09:40:00,27.66,27.74,27.64,27.72,253190.0,23.8383,23.9073,23.8211,23.89,253190.0
2015-12-21 09:50:00,27.72,27.73,27.67,27.68,265840.0,23.89,23.8987,23.847,23.8556,265840.0
2015-12-21 10:00:00,27.69,27.79,27.69,27.79,126915.0,23.8642,23.9504,23.8642,23.9504,126915.0
2015-12-21 10:10:00,27.78,27.8,27.75,27.75,184720.0,23.9418,23.959,23.9159,23.9159,184720.0
2015-12-21 10:20:00,27.75,27.77,27.71,27.71,390335.0,23.9159,23.9331,23.8814,23.8814,390335.0
2015-12-21 10:30:00,27.71,27.77,27.71,27.75,126585.0,23.8814,23.9331,23.8814,23.9159,126585.0
2015-12-21 10:40:00,27.75,27.78,27.72,27.72,110690.0,23.9159,23.9418,23.89,23.89,110690.0
2015-12-21 10:50:00,27.72,27.73,27.68,27.71,150290.0,23.89,23.8987,23.8556,23.8814,150290.0
2015-12-21 11:00:00,27.7,27.72,27.65,27.65,131430.0,23.8728,23.89,23.8297,23.8297,131430.0
2015-12-21 11:10:00,27.66,27.66,27.58,27.59,123005.0,23.8383,23.8383,23.7694,23.778,123005.0
2015-12-21 11:20:00,27.58,27.61,27.56,27.6,125640.0,23.7694,23.7952,23.7522,23.7866,125640.0
2015-12-21 11:30:00,27.59,27.59,27.53,27.55,116330.0,23.778,23.778,23.7263,23.7435,116330.0
2015-12-21 11:40:00,27.54,27.57,27.52,27.53,263290.0,23.7349,23.7608,23.7177,23.7263,263290.0
2015-12-21 11:50:00,27.53,27.58,27.52,27.58,219415.0,23.7263,23.7694,23.7177,23.7694,219415.0
2015-12-21 12:00:00,27.57,27.58,27.55,27.57,154215.0,23.7608,23.7694,23.7435,23.7608,154215.0
2015-12-21 12:10:00,27.58,27.58,27.53,27.54,134455.0,23.7694,23.7694,23.7263,23.7349,134455.0
2015-12-21 12:20:00,27.55,27.58,27.54,27.54,108670.0,23.7435,23.7694,23.7349,23.7349,108670.0
2015-12-21 12:30:00,27.54,27.59,27.54,27.56,116330.0,23.7349,23.778,23.7349,23.7522,116330.0
2015-12-21 12:40:00,27.57,27.58,27.55,27.56,93055.0,23.7608,23.7694,23.7435,23.7522,93055.0
2015-12-21 12:50:00,27.57,27.63,27.57,27.61,98550.0,23.7608,23.8125,23.7608,23.7952,98550.0
2015-12-21 13:00:00,27.62,27.64,27.61,27.62,86590.0,23.8039,23.8211,23.7952,23.8039,86590.0
2015-12-21 13:10:00,27.62,27.65,27.62,27.62,101875.0,23.8039,23.8297,23.8039,23.8039,101875.0
2015-12-21 13:20:00,27.62,27.65,27.62,27.63,112300.0,23.8039,23.8297,23.8039,23.8125,112300.0
2015-12-21 13:30:00,27.64,27.68,27.64,27.66,228225.0,23.8211,23.8556,23.8211,23.8383,228225.0
2015-12-21 13:40:00,27.65,27.66,27.64,27.64,131580.0,23.8297,23.8383,23.8211,23.8211,131580.0
2015-12-21 13:50:00,27.65,27.66,27.63,27.63,206885.0,23.8297,23.8383,23.8125,23.8125,206885.0
2015-12-21 14:00:00,27.62,27.64,27.62,27.63,224730.0,23.8039,23.8211,23.8039,23.8125,224730.0
2015-12-21 14:10:00,27.63,27.63,27.6,27.6,149445.0,23.8125,23.8125,23.7866,23.7866,149445.0
2015-12-21 14:20:00,27.6,27.61,27.57,27.59,143470.0,23.7866,23.7952,23.7608,23.778,143470.0
2015-12-21 14:30:00,27.58,27.59,27.56,27.59,241830.0,23.7694,23.778,23.7522,23.778,241830.0
2015-12-21 14:40:00,27.58,27.59,27.57,27.58,129845.0,23.7694,23.778,23.7608,23.7694,129845.0
2015-12-21 14:50:00,27.58,27.6,27.58,27.59,151190.0,23.7694,23.7866,23.7694,23.778,151190.0
2015-12-21 15:00:00,27.58,27.61,27.56,27.57,255575.0,23.7694,23.7952,23.7522,23.7608,255575.0
2015-12-21 15:10:00,27.56,27.58,27.55,27.56,126740.0,23.7522,23.7694,23.7435,23.7522,126740.0
2015-12-21 15:20:00,27.55,27.58,27.55,27.58,161015.0,23.7435,23.7694,23.7435,23.7694,161015.0
2015-12-21 15:30:00,27.57,27.62,27.57,27.6,200905.0,23.7608,23.8039,23.7608,23.7866,200905.0
2015-12-21 15:40:00,27.6,27.65,27.6,27.64,214505.0,23.7866,23.8297,23.7866,23.8211,214505.0
2015-12-21 15:50:00,27.64,27.71,27.64,27.71,358085.0,23.8211,23.8814,23.8211,23.8814,358085.0
2015-12-22 09:30:00,27.81,27.83,27.75,27.76,206995.0,23.9676,23.9849,23.9159,23.9245,206995.0
2015-12-22 09:40:00,27.77,27.78,27.71,27.73,64635.0,23.9331,23.9418,23.8814,23.8987,64635.0
2015-12-22 09:50:00,27.7,27.74,27.7,27.7,41570.0,23.8728,23.9073,23.8728,23.8728,41570.0
2015-12-22 10:00:00,27.71,27.72,27.66,27.69,141230.0,23.8814,23.89,23.8383,23.8642,141230.0
2015-12-22 10:10:00,27.72,27.72,27.64,27.7,63320.0,23.89,23.89,23.8211,23.8728,63320.0
2015-12-22 10:20:00,27.7,27.75,27.7,27.74,786440.0,23.8728,23.9159,23.8728,23.9073,786440.0
2015-12-22 10:30:00,27.74,27.75,27.71,27.75,66065.0,23.9073,23.9159,23.8814,23.9159,66065.0
2015-12-22 10:40:00,27.75,27.77,27.72,27.73,71900.0,23.9159,23.9331,23.89,23.8987,71900.0
2015-12-22 10:50:00,27.72,27.73,27.71,27.72,49695.0,23.89,23.8987,23.8814,23.89,49695.0
2015-12-22 11:00:00,27.72,27.75,27.72,27.75,61000.0,23.89,23.9159,23.89,23.9159,61000.0
2015-12-22 11:10:00,27.74,27.77,27.72,27.75,47975.0,23.9073,23.9331,23.89,23.9159,47975.0
2015-12-22 11:20:00,27.74,27.75,27.71,27.73,50790.0,23.9073,23.9159,23.8814,23.8987,50790.0
2015-12-22 11:30:00,27.73,27.81,27.73,27.8,48820.0,23.8987,23.9676,23.8987,23.959,48820.0
2015-12-22 11:40:00,27.79,27.81,27.79,27.79,50195.0,23.9504,23.9676,23.9504,23.9504,50195.0
2015-12-22 11:50:00,27.79,27.79,27.76,27.79,51125.0,23.9504,23.9504,23.9245,23.9504,51125.0
2015-12-22 12:00:00,27.79,27.79,27.74,27.77,19545.0,23.9504,23.9504,23.9073,23.9331,19545.0
2015-12-22 12:10:00,27.76,27.78,27.73,27.77,154595.0,23.9245,23.9418,23.8987,23.9331,154595.0
2015-12-22 12:20:00,27.75,27.77,27.74,27.77,28625.0,23.9159,23.9331,23.9073,23.9331,28625.0
2015-12-22 12:30:00,27.76,27.81,27.76,27.79,87180.0,23.9245,23.9676,23.9245,23.9504,87180.0
2015-12-22 12:40:00,27.8,27.82,27.79,27.8,51175.0,23.959,23.9762,23.9504,23.959,51175.0
2015-12-22 12:50:00,27.81,27.85,27.81,27.85,118315.0,23.9676,24.0021,23.9676,24.0021,118315.0
2015-12-22 13:00:00,27.88,27.9,27.86,27.86,67190.0,24.0279,24.0452,24.0107,24.0107,67190.0
2015-12-22 13:10:00,27.86,27.87,27.84,27.87,56505.0,24.0107,24.0193,23.9935,24.0193,56505.0
2015-12-22 13:20:00,27.87,27.9,27.86,27.89,70535.0,24.0193,24.0452,24.0107,24.0366,70535.0
2015-12-22 13:30:00,27.91,27.91,27.88,27.9,45195.0,24.0538,24.0538,24.0279,24.0452,45195.0
2015-12-22 13:40:00,27.9,27.93,27.89,27.93,61735.0,24.0452,24.071,24.0366,24.071,61735.0
2015-12-22 13:50:00,27.93,27.95,27.92,27.94,48065.0,24.071,24.0883,24.0624,24.0797,48065.0
2015-12-22 14:00:00,27.94,27.95,27.92,27.93,75820.0,24.0797,24.0883,24.0624,24.071,75820.0
2015-12-22 14:10:00,27.93,27.97,27.92,27.96,57815.0,24.071,24.1055,24.0624,24.0969,57815.0
2015-12-22 14:20:00,27.98,27.99,27.96,27.96,71645.0,24.1141,24.1227,24.0969,24.0969,71645.0
2015-12-22 14:30:00,27.96,27.97,27.95,27.96,82185.0,24.0969,24.1055,24.0883,24.0969,82185.0
2015-12-22 14:40:00,27.95,27.97,27.95,27.96,137795.0,24.0883,24.1055,24.0883,24.0969,137795.0
2015-12-22 14:50:00,27.96,27.97,27.94,27.97,128535.0,24.0969,24.1055,24.0797,24.1055,128535.0
2015-12-22 15:00:00,27.97,28.01,27.96,28.0,161860.0,24.1055,24.14,24.0969,24.1314,161860.0
2015-12-22 15:10:00,28.0,28.02,27.99,28.02,179225.0,24.1314,24.1486,24.1227,24.1486,179225.0
2015-12-22 15:20:00,28.02,28.04,28.01,28.02,226225.0,24.1486,24.1658,24.14,24.1486,226225.0
2015-12-22 15:30:00,28.02,28.03,27.98,27.99,108890.0,24.1486,24.1572,24.1141,24.1227,108890.0
2015-12-22 15:40:00,27.99,27.99,27.92,27.93,170920.0,24.1227,24.1227,24.0624,24.071,170920.0
2015-12-22 15:50:00,27.93,27.98,27.92,27.97,358880.0,24.071,24.1141,24.0624,24.1055,358880.0
2015-12-23 09:30:00,28.13,28.16,28.11,28.12,333830.0,24.2434,24.2693,24.2262,24.2348,333830.0
2015-12-23 09:40:00,28.12,28.14,28.08,28.14,100570.0,24.2348,24.252,24.2003,24.252,100570.0
2015-12-23 09:50:00,28.13,28.16,28.13,28.14,43425.0,24.2434,24.2693,24.2434,24.252,43425.0
2015-12-23 10:00:00,28.15,28.2,28.15,28.18,85395.0,24.2606,24.3037,24.2606,24.2865,85395.0
2015-12-23 10:10:00,28.18,28.22,28.18,28.21,36640.0,24.2865,24.321,24.2865,24.3123,36640.0
2015-12-23 10:20:00,28.21,28.23,28.19,28.19,66215.0,24.3123,24.3296,24.2951,24.2951,66215.0
2015-12-23 10:30:00,28.19,28.23,28.18,28.22,67565.0,24.2951,24.3296,24.2865,24.321,67565.0
2015-12-23 10:40:00,28.22,28.24,28.22,28.23,49185.0,24.321,24.3382,24.321,24.3296,49185.0
2015-12-23 10:50:00,28.24,28.28,28.24,28.28,82510.0,24.3382,24.3727,24.3382,24.3727,82510.0
2015-12-23 11:00:00,28.27,28.27,28.24,28.25,80860.0,24.3641,24.3641,24.3382,24.3468,80860.0
2015-12-23 11:10:00,28.25,28.28,28.25,28.28,38105.0,24.3468,24.3727,24.3468,24.3727,38105.0
2015-12-23 11:20:00,28.29,28.3,28.26,28.29,68155.0,24.3813,24.3899,24.3554,24.3813,68155.0
2015-12-23 11:30:00,28.3,28.3,28.27,28.27,88450.0,24.3899,24.3899,24.3641,24.3641,88450.0
2015-12-23 11:40:00,28.27,28.31,28.27,28.29,99530.0,24.3641,24.3985,24.3641,24.3813,99530.0
2015-12-23 11:50:00,28.29,28.3,28.27,28.29,69455.0,24.3813,24.3899,24.3641,24.3813,69455.0
2015-12-23 12:00:00,28.29,28.31,28.29,28.3,121220.0,24.3813,24.3985,24.3813,24.3899,121220.0
2015-12-23 12:10:00,28.32,28.32,28.3,28.32,75395.0,24.4071,24.4071,24.3899,24.4071,75395.0
2015-12-23 12:20:00,28.32,28.33,28.3,28.3,51175.0,24.4071,24.4158,24.3899,24.3899,51175.0
2015-12-23 12:30:00,28.3,28.32,28.29,28.3,51945.0,24.3899,24.4071,24.3813,24.3899,51945.0
2015-12-23 12:40:00,28.29,28.3,28.28,28.29,81280.0,24.3813,24.3899,24.3727,24.3813,81280.0
2015-12-23 12:50:00,28.29,28.31,28.29,28.3,50235.0,24.3813,24.3985,24.3813,24.3899,50235.0
2015-12-23 13:00:00,28.3,28.31,28.28,28.29,33940.0,24.3899,24.3985,24.3727,24.3813,33940.0
2015-12-23 13:10:00,28.28,28.29,28.28,28.28,50995.0,24.3727,24.3813,24.3727,24.3727,50995.0
2015-12-23 13:20:00,28.28,28.29,28.28,28.28,103790.0,24.3727,24.3813,24.3727,24.3727,103790.0
2015-12-23 13:30:00,28.28,28.29,28.25,28.26,78835.0,24.3727,24.3813,24.3468,24.3554,78835.0
2015-12-23 13:40:00,28.26,28.29,28.25,28.28,164630.0,24.3554,24.3813,24.3468,24.3727,164630.0
2015-12-23 13:50:00,28.28,28.3,28.28,28.3,145275.0,24.3727,24.3899,24.3727,24.3899,145275.0
2015-12-23 14:00:00,28.29,28.32,28.28,28.31,168095.0,24.3813,24.4071,24.3727,24.3985,168095.0
2015-12-23 14:10:00,28.31,28.32,28.29,28.31,154600.0,24.3985,24.4071,24.3813,24.3985,154600.0
2015-12-23 14:20:00,28.32,28.32,28.3,28.31,94575.0,24.4071,24.4071,24.3899,24.3985,94575.0
2015-12-23 14:30:00,28.31,28.34,28.31,28.33,77410.0,24.3985,24.4244,24.3985,24.4158,77410.0
2015-12-23 14:40:00,28.33,28.35,28.32,28.35,174175.0,24.4158,24.433,24.4071,24.433,174175.0
2015-12-23 14:50:00,28.35,28.35,28.32,28.33,108535.0,24.433,24.433,24.4071,24.4158,108535.0
2015-12-23 15:00:00,28.34,28.34,28.3,28.3,240125.0,24.4244,24.4244,24.3899,24.3899,240125.0
2015-12-23 15:10:00,28.31,28.32,28.29,28.29,143710.0,24.3985,24.4071,24.3813,24.3813,143710.0
2015-12-23 15:20:00,28.29,28.31,28.29,28.31,192175.0,24.3813,24.3985,24.3813,24.3985,192175.0
2015-12-23 15:30:00,28.3,28.31,28.28,28.29,146535.0,24.3899,24.3985,24.3727,24.3813,146535.0
2015-12-23 15:40:00,28.3,28.34,28.3,28.34,187485.0,24.3899,24.4244,24.3899,24.4244,187485.0
2015-12-23 15:50:00,28.34,28.35,28.33,28.34,235380.0,24.4244,24.433,24.4158,24.4244,235380.0
2015-12-24 09:30:00,28.22,28.26,28.19,28.19,235575.0,24.44,24.4747,24.414,24.414,235575.0
2015-12-24 09:40:00,28.2,28.21,28.14,28.14,83870.0,24.4227,24.4314,24.3707,24.3707,83870.0
2015-12-24 09:50:00,28.15,28.19,28.13,28.13,47020.0,24.3794,24.414,24.3621,24.3621,47020.0
2015-12-24 10:00:00,28.13,28.15,28.11,28.14,57330.0,24.3621,24.3794,24.3448,24.3707,57330.0
2015-12-24 10:10:00,28.14,28.19,28.14,28.19,49550.0,24.3707,24.414,24.3707,24.414,49550.0
2015-12-24 10:20:00,28.19,28.2,28.16,28.2,69490.0,24.414,24.4227,24.3881,24.4227,69490.0
2015-12-24 10:30:00,28.2,28.21,28.19,28.2,46090.0,24.4227,24.4314,24.414,24.4227,46090.0
2015-12-24 10:40:00,28.19,28.22,28.19,28.22,58455.0,24.414,24.44,24.414,24.44,58455.0
2015-12-24 10:50:00,28.22,28.24,28.22,28.24,105245.0,24.44,24.4574,24.44,24.4574,105245.0
2015-12-24 11:00:00,28.24,28.26,28.24,28.25,107860.0,24.4574,24.4747,24.4574,24.466,107860.0
2015-12-24 11:10:00,28.26,28.26,28.21,28.21,68325.0,24.4747,24.4747,24.4314,24.4314,68325.0
2015-12-24 11:20:00,28.22,28.26,28.22,28.26,42240.0,24.44,24.4747,24.44,24.4747,42240.0
2015-12-24 11:30:00,28.26,28.26,28.22,28.23,52435.0,24.4747,24.4747,24.44,24.4487,52435.0
2015-12-24 11:40:00,28.23,28.25,28.22,28.24,52885.0,24.4487,24.466,24.44,24.4574,52885.0
2015-12-24 11:50:00,28.25,28.26,28.22,28.25,68410.0,24.466,24.4747,24.44,24.466,68410.0
2015-12-24 12:00:00,28.24,28.26,28.23,28.26,31120.0,24.4574,24.4747,24.4487,24.4747,31120.0
2015-12-24 12:10:00,28.25,28.27,28.24,28.27,78820.0,24.466,24.4833,24.4574,24.4833,78820.0
2015-12-24 12:20:00,28.27,28.3,28.27,28.3,39705.0,24.4833,24.5093,24.4833,24.5093,39705.0
2015-12-24 12:30:00,28.3,28.32,28.3,28.31,70210.0,24.5093,24.5266,24.5093,24.518,70210.0
2015-12-24 12:40:00,28.31,28.31,28.28,28.29,134955.0,24.518,24.518,24.492,24.5007,134955.0
2015-12-24 12:50:00,28.28,28.28,28.21,28.22,285705.0,24.492,24.492,24.4314,24.44,285705.0
2015-12-28 09:30:00,28.09,28.13,28.04,28.08,220125.0,24.3274,24.3621,24.2841,24.3188,220125.0
2015-12-28 09:40:00,28.08,28.12,28.07,28.1,117190.0,24.3188,24.3534,24.3101,24.3361,117190.0
2015-12-28 09:50:00,28.1,28.1,28.05,28.06,92635.0,24.3361,24.3361,24.2928,24.3015,92635.0
2015-12-28 10:00:00,28.04,28.04,27.95,27.98,90120.0,24.2841,24.2841,24.2062,24.2322,90120.0
2015-12-28 10:10:00,27.99,28.0,27.96,27.96,268785.0,24.2408,24.2495,24.2149,24.2149,268785.0
2015-12-28 10:20:00,27.96,27.99,27.95,27.99,111410.0,24.2149,24.2408,24.2062,24.2408,111410.0
2015-12-28 10:30:00,27.98,27.98,27.93,27.94,118640.0,24.2322,24.2322,24.1889,24.1975,118640.0
2015-12-28 10:40:00,27.95,27.96,27.9,27.9,95800.0,24.2062,24.2149,24.1629,24.1629,95800.0
2015-12-28 10:50:00,27.9,27.94,27.9,27.94,92400.0,24.1629,24.1975,24.1629,24.1975,92400.0
2015-12-28 11:00:00,27.94,27.98,27.93,27.98,141310.0,24.1975,24.2322,24.1889,24.2322,141310.0
2015-12-28 11:10:00,27.98,28.03,27.97,28.02,97260.0,24.2322,24.2755,24.2235,24.2668,97260.0
2015-12-28 11:20:00,28.03,28.03,27.98,27.99,108490.0,24.2755,24.2755,24.2322,24.2408,108490.0
2015-12-28 11:30:00,27.99,28.05,27.98,28.03,116100.0,24.2408,24.2928,24.2322,24.2755,116100.0
2015-12-28 11:40:00,28.03,28.05,28.02,28.04,86450.0,24.2755,24.2928,24.2668,24.2841,86450.0
2015-12-28 11:50:00,28.03,28.06,28.03,28.04,198925.0,24.2755,24.3015,24.2755,24.2841,198925.0
2015-12-28 12:00:00,28.03,28.08,28.03,28.06,107420.0,24.2755,24.3188,24.2755,24.3015,107420.0
2015-12-28 12:10:00,28.04,28.05,28.01,28.03,193115.0,24.2841,24.2928,24.2582,24.2755,193115.0
2015-12-28 12:20:00,28.03,28.04,28.0,28.04,156940.0,24.2755,24.2841,24.2495,24.2841,156940.0
2015-12-28 12:30:00,28.05,28.05,28.02,28.04,90605.0,24.2928,24.2928,24.2668,24.2841,90605.0
2015-12-28 12:40:00,28.04,28.05,28.01,28.05,85355.0,24.2841,24.2928,24.2582,24.2928,85355.0
2015-12-28 12:50:00,28.05,28.05,28.02,28.03,146140.0,24.2928,24.2928,24.2668,24.2755,146140.0
2015-12-28 13:00:00,28.02,28.07,28.02,28.06,188400.0,24.2668,24.3101,24.2668,24.3015,188400.0
2015-12-28 13:10:00,28.06,28.14,28.04,28.14,150985.0,24.3015,24.3707,24.2841,24.3707,150985.0
2015-12-28 13:20:00,28.14,28.15,28.11,28.12,94315.0,24.3707,24.3794,24.3448,24.3534,94315.0
2015-12-28 13:30:00,28.13,28.16,28.11,28.12,149865.0,24.3621,24.3881,24.3448,24.3534,149865.0
2015-12-28 13:40:00,28.11,28.13,28.09,28.1,145550.0,24.3448,24.3621,24.3274,24.3361,145550.0
2015-12-28 13:50:00,28.09,28.11,28.07,28.07,288540.0,24.3274,24.3448,24.3101,24.3101,288540.0
2015-12-28 14:00:00,28.07,28.11,28.06,28.1,174110.0,24.3101,24.3448,24.3015,24.3361,174110.0
2015-12-28 14:10:00,28.1,28.11,28.07,28.1,294580.0,24.3361,24.3448,24.3101,24.3361,294580.0
2015-12-28 14:20:00,28.09,28.11,28.09,28.11,130850.0,24.3274,24.3448,24.3274,24.3448,130850.0
2015-12-28 14:30:00,28.11,28.11,28.09,28.11,112160.0,24.3448,24.3448,24.3274,24.3448,112160.0
2015-12-28 14:40:00,28.11,28.13,28.1,28.12,188940.0,24.3448,24.3621,24.3361,24.3534,188940.0
2015-12-28 14:50:00,28.12,28.15,28.12,28.14,45315.0,24.3534,24.3794,24.3534,24.3707,45315.0
2015-12-28 15:00:00,28.14,28.14,28.12,28.14,299230.0,24.3707,24.3707,24.3534,24.3707,299230.0
2015-12-28 15:10:00,28.14,28.14,28.11,28.12,108210.0,24.3707,24.3707,24.3448,24.3534,108210.0
2015-12-28 15:20:00,28.12,28.15,28.11,28.14,170200.0,24.3534,24.3794,24.3448,24.3707,170200.0
2015-12-28 15:30:00,28.14,28.15,28.13,28.14,107270.0,24.3707,24.3794,24.3621,24.3707,107270.0
2015-12-28 15:40:00,28.15,28.16,28.14,28.14,103430.0,24.3794,24.3881,24.3707,24.3707,103430.0
2015-12-28 15:50:00,28.14,28.19,28.14,28.19,394665.0,24.3707,24.414,24.3707,24.414,394665.0
2015-12-29 09:30:00,28.33,28.44,28.32,28.4,274125.0,24.5353,24.6306,24.5266,24.5959,274125.0
2015-12-29 09:40:00,28.41,28.46,28.38,28.42,140170.0,24.6046,24.6479,24.5786,24.6132,140170.0
2015-12-29 09:50:00,28.44,28.45,28.41,28.43,42345.0,24.6306,24.6392,24.6046,24.6219,42345.0
2015-12-29 10:00:00,28.43,28.46,28.43,28.44,218270.0,24.6219,24.6479,24.6219,24.6306,218270.0
2015-12-29 10:10:00,28.44,28.45,28.41,28.43,64445.0,24.6306,24.6392,24.6046,24.6219,64445.0
2015-12-29 10:20:00,28.42,28.45,28.42,28.45,167695.0,24.6132,24.6392,24.6132,24.6392,167695.0
2015-12-29 10:30:00,28.45,28.46,28.39,28.39,99090.0,24.6392,24.6479,24.5873,24.5873,99090.0
2015-12-29 10:40:00,28.39,28.4,28.38,28.38,77235.0,24.5873,24.5959,24.5786,24.5786,77235.0
2015-12-29 10:50:00,28.38,28.39,28.36,28.36,59140.0,24.5786,24.5873,24.5613,24.5613,59140.0
2015-12-29 11:00:00,28.36,28.4,28.36,28.38,270680.0,24.5613,24.5959,24.5613,24.5786,270680.0
2015-12-29 11:10:00,28.38,28.39,28.33,28.37,141365.0,24.5786,24.5873,24.5353,24.5699,141365.0
2015-12-29 11:20:00,28.37,28.37,28.34,28.36,60890.0,24.5699,24.5699,24.544,24.5613,60890.0
2015-12-29 11:30:00,28.37,28.38,28.32,28.33,72510.0,24.5699,24.5786,24.5266,24.5353,72510.0
2015-12-29 11:40:00,28.32,28.32,28.25,28.25,111860.0,24.5266,24.5266,24.466,24.466,111860.0
2015-12-29 11:50:00,28.24,28.26,28.23,28.25,119375.0,24.4574,24.4747,24.4487,24.466,119375.0
2015-12-29 12:00:00,28.26,28.28,28.25,28.26,103785.0,24.4747,24.492,24.466,24.4747,103785.0
2015-12-29 12:10:00,28.27,28.29,28.25,28.29,79475.0,24.4833,24.5007,24.466,24.5007,79475.0
2015-12-29 12:20:00,28.3,28.31,28.29,28.29,82035.0,24.5093,24.518,24.5007,24.5007,82035.0
2015-12-29 12:30:00,28.29,28.29,28.27,28.29,68845.0,24.5007,24.5007,24.4833,24.5007,68845.0
2015-12-29 12:40:00,28.29,28.29,28.25,28.25,64295.0,24.5007,24.5007,24.466,24.466,64295.0
2015-12-29 12:50:00,28.26,28.28,28.25,28.27,88640.0,24.4747,24.492,24.466,24.4833,88640.0
2015-12-29 13:00:00,28.27,28.29,28.27,28.28,87645.0,24.4833,24.5007,24.4833,24.492,87645.0
2015-12-29 13:10:00,28.28,28.35,28.28,28.35,307300.0,24.492,24.5526,24.492,24.5526,307300.0
2015-12-29 13:20:00,28.35,28.37,28.32,28.34,118305.0,24.5526,24.5699,24.5266,24.544,118305.0
2015-12-29 13:30:00,28.34,28.34,28.32,28.33,130150.0,24.544,24.544,24.5266,24.5353,130150.0
2015-12-29 13:40:00,28.33,28.36,28.33,28.35,158180.0,24.5353,24.5613,24.5353,24.5526,158180.0
2015-12-29 13:50:00,28.35,28.37,28.35,28.36,61615.0,24.5526,24.5699,24.5526,24.5613,61615.0
2015-12-29 14:00:00,28.36,28.38,28.35,28.37,135270.0,24.5613,24.5786,24.5526,24.5699,135270.0
2015-12-29 14:10:00,28.37,28.37,28.35,28.36,74065.0,24.5699,24.5699,24.5526,24.5613,74065.0
2015-12-29 14:20:00,28.36,28.39,28.35,28.39,103965.0,24.5613,24.5873,24.5526,24.5873,103965.0
2015-12-29 14:30:00,28.38,28.38,28.35,28.37,90690.0,24.5786,24.5786,24.5526,24.5699,90690.0
2015-12-29 14:40:00,28.37,28.37,28.36,28.36,76550.0,24.5699,24.5699,24.5613,24.5613,76550.0
2015-12-29 14:50:00,28.37,28.39,28.36,28.38,90430.0,24.5699,24.5873,24.5613,24.5786,90430.0
2015-12-29 15:00:00,28.39,28.4,28.38,28.4,348505.0,24.5873,24.5959,24.5786,24.5959,348505.0
2015-12-29 15:10:00,28.4,28.42,28.39,28.4,238855.0,24.5959,24.6132,24.5873,24.5959,238855.0
2015-12-29 15:20:00,28.41,28.41,28.39,28.4,182440.0,24.6046,24.6046,24.5873,24.5959,182440.0
2015-12-29 15:30:00,28.41,28.41,28.37,28.37,87110.0,24.6046,24.6046,24.5699,24.5699,87110.0
2015-12-29 15:40:00,28.37,28.4,28.35,28.39,208950.0,24.5699,24.5959,24.5526,24.5873,208950.0
2015-12-29 15:50:00,28.39,28.41,28.38,28.4,414900.0,24.5873,24.6046,24.5786,24.5959,414900.0
2015-12-30 09:30:00,28.38,28.42,28.34,28.35,307925.0,24.5786,24.6132,24.544,24.5526,307925.0
2015-12-30 09:40:00,28.36,28.37,28.32,28.32,61795.0,24.5613,24.5699,24.5266,24.5266,61795.0
2015-12-30 09:50:00,28.31,28.37,28.31,28.35,48425.0,24.518,24.5699,24.518,24.5526,48425.0
2015-12-30 10:00:00,28.35,28.39,28.35,28.36,74455.0,24.5526,24.5873,24.5526,24.5613,74455.0
2015-12-30 10:10:00,28.36,28.37,28.33,28.33,100640.0,24.5613,24.5699,24.5353,24.5353,100640.0
2015-12-30 10:20:00,28.32,28.33,28.29,28.29,74485.0,24.5266,24.5353,24.5007,24.5007,74485.0
2015-12-30 10:30:00,28.28,28.32,28.27,28.3,85465.0,24.492,24.5266,24.4833,24.5093,85465.0
2015-12-30 10:40:00,28.31,28.34,28.29,28.33,118945.0,24.518,24.544,24.5007,24.5353,118945.0
2015-12-30 10:50:00,28.34,28.39,28.33,28.37,390825.0,24.544,24.5873,24.5353,24.5699,390825.0
2015-12-30 11:00:00,28.37,28.39,28.37,28.37,135225.0,24.5699,24.5873,24.5699,24.5699,135225.0
2015-12-30 11:10:00,28.38,28.38,28.35,28.35,103435.0,24.5786,24.5786,24.5526,24.5526,103435.0
2015-12-30 11:20:00,28.35,28.37,28.34,28.36,129750.0,24.5526,24.5699,24.544,24.5613,129750.0
2015-12-30 11:30:00,28.36,28.36,28.32,28.32,121935.0,24.5613,24.5613,24.5266,24.5266,121935.0
2015-12-30 11:40:00,28.33,28.34,28.32,28.32,65380.0,24.5353,24.544,24.5266,24.5266,65380.0
2015-12-30 11:50:00,28.33,28.35,28.32,28.32,44065.0,24.5353,24.5526,24.5266,24.5266,44065.0
2015-12-30 12:00:00,28.33,28.35,28.32,28.35,162325.0,24.5353,24.5526,24.5266,24.5526,162325.0
2015-12-30 12:10:00,28.35,28.35,28.3,28.31,84720.0,24.5526,24.5526,24.5093,24.518,84720.0
2015-12-30 12:20:00,28.32,28.32,28.3,28.31,137565.0,24.5266,24.5266,24.5093,24.518,137565.0
2015-12-30 12:30:00,28.3,28.3,28.28,28.29,107730.0,24.5093,24.5093,24.492,24.5007,107730.0
2015-12-30 12:40:00,28.29,28.29,28.27,28.28,135435.0,24.5007,24.5007,24.4833,24.492,135435.0
2015-12-30 12:50:00,28.27,28.27,28.26,28.27,116890.0,24.4833,24.4833,24.4747,24.4833,116890.0
2015-12-30 13:00:00,28.28,28.29,28.26,28.26,80810.0,24.492,24.5007,24.4747,24.4747,80810.0
2015-12-30 13:10:00,28.26,28.26,28.24,28.24,71840.0,24.4747,24.4747,24.4574,24.4574,71840.0
2015-12-30 13:20:00,28.24,28.24,28.21,28.23,109000.0,24.4574,24.4574,24.4314,24.4487,109000.0
2015-12-30 13:30:00,28.23,28.25,28.23,28.24,70445.0,24.4487,24.466,24.4487,24.4574,70445.0
2015-12-30 13:40:00,28.23,28.27,28.23,28.26,73075.0,24.4487,24.4833,24.4487,24.4747,73075.0
2015-12-30 13:50:00,28.26,28.27,28.25,28.26,143510.0,24.4747,24.4833,24.466,24.4747,143510.0
2015-12-30 14:00:00,28.26,28.27,28.25,28.25,53290.0,24.4747,24.4833,24.466,24.466,53290.0
2015-12-30 14:10:00,28.25,28.28,28.25,28.28,192460.0,24.466,24.492,24.466,24.492,192460.0
2015-12-30 14:20:00,28.28,28.28,28.26,28.26,189945.0,24.492,24.492,24.4747,24.4747,189945.0
2015-12-30 14:30:00,28.27,28.27,28.25,28.25,150890.0,24.4833,24.4833,24.466,24.466,150890.0
2015-12-30 14:40:00,28.25,28.26,28.24,28.26,63500.0,24.466,24.4747,24.4574,24.4747,63500.0
2015-12-30 14:50:00,28.26,28.26,28.24,28.25,177820.0,24.4747,24.4747,24.4574,24.466,177820.0
2015-12-30 15:00:00,28.25,28.26,28.24,28.25,109130.0,24.466,24.4747,24.4574,24.466,109130.0
2015-12-30 15:10:00,28.25,28.28,28.24,28.27,149165.0,24.466,24.492,24.4574,24.4833,149165.0
2015-12-30 15:20:00,28.28,28.28,28.26,28.26,89305.0,24.492,24.492,24.4747,24.4747,89305.0
2015-12-30 15:30:00,28.25,28.25,28.17,28.21,109780.0,24.466,24.466,24.3967,24.4314,109780.0
2015-12-30 15:40:00,28.21,28.23,28.2,28.22,179350.0,24.4314,24.4487,24.4227,24.44,179350.0
2015-12-30 15:50:00,28.23,28.23,28.16,28.17,332595.0,24.4487,24.4487,24.3881,24.3967,332595.0
2015-12-31 09:30:00,28.06,28.09,28.04,28.06,325275.0,24.3015,24.3274,24.2841,24.3015,325275.0
2015-12-31 09:40:00,28.07,28.12,28.0,28.02,93995.0,24.3101,24.3534,24.2495,24.2668,93995.0
2015-12-31 09:50:00,28.02,28.04,27.98,28.01,200310.0,24.2668,24.2841,24.2322,24.2582,200310.0
2015-12-31 10:00:00,28.01,28.03,27.97,27.98,379950.0,24.2582,24.2755,24.2235,24.2322,379950.0
2015-12-31 10:10:00,27.99,28.03,27.99,28.02,89195.0,24.2408,24.2755,24.2408,24.2668,89195.0
2015-12-31 10:20:00,28.01,28.03,27.95,27.97,173415.0,24.2582,24.2755,24.2062,24.2235,173415.0
2015-12-31 10:30:00,27.97,27.97,27.93,27.96,148020.0,24.2235,24.2235,24.1889,24.2149,148020.0
2015-12-31 10:40:00,27.95,27.99,27.95,27.99,142980.0,24.2062,24.2408,24.2062,24.2408,142980.0
2015-12-31 10:50:00,28.0,28.01,27.97,27.99,81640.0,24.2495,24.2582,24.2235,24.2408,81640.0
2015-12-31 11:00:00,28.0,28.03,27.98,28.0,112440.0,24.2495,24.2755,24.2322,24.2495,112440.0
2015-12-31 11:10:00,28.0,28.03,27.99,28.0,72085.0,24.2495,24.2755,24.2408,24.2495,72085.0
2015-12-31 11:20:00,28.01,28.01,27.97,27.99,117550.0,24.2582,24.2582,24.2235,24.2408,117550.0
2015-12-31 11:30:00,27.99,28.06,27.97,28.06,80490.0,24.2408,24.3015,24.2235,24.3015,80490.0
2015-12-31 11:40:00,28.07,28.11,28.06,28.1,170700.0,24.3101,24.3448,24.3015,24.3361,170700.0
2015-12-31 11:50:00,28.1,28.15,28.09,28.15,258310.0,24.3361,24.3794,24.3274,24.3794,258310.0
2015-12-31 12:00:00,28.16,28.21,28.14,28.21,253175.0,24.3881,24.4314,24.3707,24.4314,253175.0
2015-12-31 12:10:00,28.21,28.21,28.18,28.2,224505.0,24.4314,24.4314,24.4054,24.4227,224505.0
2015-12-31 12:20:00,28.2,28.21,28.17,28.19,105105.0,24.4227,24.4314,24.3967,24.414,105105.0
2015-12-31 12:30:00,28.2,28.2,28.17,28.19,153145.0,24.4227,24.4227,24.3967,24.414,153145.0
2015-12-31 12:40:00,28.19,28.22,28.18,28.21,97145.0,24.414,24.44,24.4054,24.4314,97145.0
2015-12-31 12:50:00,28.2,28.2,28.17,28.17,158475.0,24.4227,24.4227,24.3967,24.3967,158475.0
2015-12-31 13:00:00,28.16,28.18,28.1,28.1,279295.0,24.3881,24.4054,24.3361,24.3361,279295.0
2015-12-31 13:10:00,28.11,28.15,28.11,28.15,48010.0,24.3448,24.3794,24.3448,24.3794,48010.0
2015-12-31 13:20:00,28.15,28.2,28.15,28.18,108235.0,24.3794,24.4227,24.3794,24.4054,108235.0
2015-12-31 13:30:00,28.18,28.18,28.14,28.15,104090.0,24.4054,24.4054,24.3707,24.3794,104090.0
2015-12-31 13:40:00,28.15,28.22,28.15,28.2,153070.0,24.3794,24.44,24.3794,24.4227,153070.0
2015-12-31 13:50:00,28.2,28.21,28.19,28.21,145390.0,24.4227,24.4314,24.414,24.4314,145390.0
2015-12-31 14:00:00,28.21,28.23,28.19,28.2,138225.0,24.4314,24.4487,24.414,24.4227,138225.0
2015-12-31 14:10:00,28.2,28.21,28.19,28.2,127195.0,24.4227,24.4314,24.414,24.4227,127195.0
2015-12-31 14:20:00,28.2,28.2,28.14,28.16,91290.0,24.4227,24.4227,24.3707,24.3881,91290.0
2015-12-31 14:30:00,28.16,28.16,28.12,28.13,93285.0,24.3881,24.3881,24.3534,24.3621,93285.0
2015-12-31 14:40:00,28.13,28.15,28.12,28.15,65110.0,24.3621,24.3794,24.3534,24.3794,65110.0
2015-12-31 14:50:00,28.16,28.16,28.13,28.13,40030.0,24.3881,24.3881,24.3621,24.3621,40030.0
2015-12-31 15:00:00,28.13,28.14,28.1,28.1,85585.0,24.3621,24.3707,24.3361,24.3361,85585.0
2015-12-31 15:10:00,28.09,28.11,28.08,28.1,251620.0,24.3274,24.3448,24.3188,24.3361,251620.0
2015-12-31 15:20:00,28.1,28.1,28.05,28.05,133400.0,24.3361,24.3361,24.2928,24.2928,133400.0
2015-12-31 15:30:00,28.05,28.09,28.05,28.08,143570.0,24.2928,24.3274,24.2928,24.3188,143570.0
2015-12-31 15:40:00,28.07,28.07,28.0,28.0,197460.0,24.3101,24.3101,24.2495,24.2495,197460.0
2015-12-31 15:50:00,27.99,27.99,27.88,27.88,608210.0,24.2408,24.2408,24.1456,24.1456,608210.0
2016-01-04 09:30:00,27.43,27.49,27.39,27.48,378795.0,23.7558,23.8078,23.7212,23.7991,378795.0
2016-01-04 09:40:00,27.46,27.46,27.36,27.4,68060.0,23.7818,23.7818,23.6952,23.7299,68060.0
2016-01-04 09:50:00,27.41,27.48,27.41,27.44,45065.0,23.7385,23.7991,23.7385,23.7645,45065.0
2016-01-04 10:00:00,27.44,27.44,27.35,27.38,178075.0,23.7645,23.7645,23.6866,23.7125,178075.0
2016-01-04 10:10:00,27.39,27.45,27.35,27.42,1002655.0,23.7212,23.7732,23.6866,23.7472,1002655.0
2016-01-04 10:20:00,27.43,27.47,27.39,27.41,250285.0,23.7558,23.7905,23.7212,23.7385,250285.0
2016-01-04 10:30:00,27.4,27.41,27.33,27.35,316680.0,23.7299,23.7385,23.6692,23.6866,316680.0
2016-01-04 10:40:00,27.34,27.4,27.3,27.4,231410.0,23.6779,23.7299,23.6433,23.7299,231410.0
2016-01-04 10:50:00,27.39,27.39,27.32,27.32,184920.0,23.7212,23.7212,23.6606,23.6606,184920.0
2016-01-04 11:00:00,27.32,27.32,27.25,27.26,335580.0,23.6606,23.6606,23.6,23.6086,335580.0
2016-01-04 11:10:00,27.25,27.28,27.24,27.24,144255.0,23.6,23.6259,23.5913,23.5913,144255.0
2016-01-04 11:20:00,27.24,27.29,27.23,27.29,88005.0,23.5913,23.6346,23.5826,23.6346,88005.0
2016-01-04 11:30:00,27.29,27.35,27.29,27.35,99725.0,23.6346,23.6866,23.6346,23.6866,99725.0
2016-01-04 11:40:00,27.36,27.39,27.36,27.39,125050.0,23.6952,23.7212,23.6952,23.7212,125050.0
2016-01-04 11:50:00,27.4,27.42,27.38,27.4,100970.0,23.7299,23.7472,23.7125,23.7299,100970.0
2016-01-04 12:00:00,27.4,27.41,27.36,27.38,159710.0,23.7299,23.7385,23.6952,23.7125,159710.0
2016-01-04 12:10:00,27.37,27.37,27.33,27.33,114790.0,23.7039,23.7039,23.6692,23.6692,114790.0
2016-01-04 12:20:00,27.33,27.36,27.28,27.34,167625.0,23.6692,23.6952,23.6259,23.6779,167625.0
2016-01-04 12:30:00,27.34,27.38,27.3,27.38,142905.0,23.6779,23.7125,23.6433,23.7125,142905.0
2016-01-04 12:40:00,27.38,27.43,27.35,27.39,106080.0,23.7125,23.7558,23.6866,23.7212,106080.0
2016-01-04 12:50:00,27.4,27.44,27.39,27.42,137345.0,23.7299,23.7645,23.7212,23.7472,137345.0
2016-01-04 13:00:00,27.43,27.46,27.4,27.45,117475.0,23.7558,23.7818,23.7299,23.7732,117475.0
2016-01-04 13:10:00,27.45,27.48,27.44,27.45,168635.0,23.7732,23.7991,23.7645,23.7732,168635.0
2016-01-04 13:20:00,27.46,27.47,27.41,27.44,167640.0,23.7818,23.7905,23.7385,23.7645,167640.0
2016-01-04 13:30:00,27.44,27.46,27.43,27.46,113490.0,23.7645,23.7818,23.7558,23.7818,113490.0
2016-01-04 13:40:00,27.46,27.48,27.43,27.45,323315.0,23.7818,23.7991,23.7558,23.7732,323315.0
2016-01-04 13:50:00,27.44,27.47,27.43,27.44,142190.0,23.7645,23.7905,23.7558,23.7645,142190.0
2016-01-04 14:00:00,27.44,27.44,27.39,27.43,170115.0,23.7645,23.7645,23.7212,23.7558,170115.0
2016-01-04 14:10:00,27.42,27.44,27.38,27.43,212930.0,23.7472,23.7645,23.7125,23.7558,212930.0
2016-01-04 14:20:00,27.44,27.46,27.42,27.43,96285.0,23.7645,23.7818,23.7472,23.7558,96285.0
2016-01-04 14:30:00,27.43,27.43,27.37,27.4,170520.0,23.7558,23.7558,23.7039,23.7299,170520.0
2016-01-04 14:40:00,27.4,27.43,27.39,27.42,280300.0,23.7299,23.7558,23.7212,23.7472,280300.0
2016-01-04 14:50:00,27.43,27.44,27.4,27.44,427260.0,23.7558,23.7645,23.7299,23.7645,427260.0
2016-01-04 15:00:00,27.44,27.44,27.38,27.4,484455.0,23.7645,23.7645,23.7125,23.7299,484455.0
2016-01-04 15:10:00,27.4,27.41,27.37,27.39,320090.0,23.7299,23.7385,23.7039,23.7212,320090.0
2016-01-04 15:20:00,27.39,27.39,27.34,27.36,489230.0,23.7212,23.7212,23.6779,23.6952,489230.0
2016-01-04 15:30:00,27.36,27.41,27.35,27.36,195515.0,23.6952,23.7385,23.6866,23.6952,195515.0
2016-01-04 15:40:00,27.38,27.46,27.36,27.46,496075.0,23.7125,23.7818,23.6952,23.7818,496075.0
2016-01-04 15:50:00,27.46,27.51,27.43,27.51,1055935.0,23.7818,23.8251,23.7558,23.8251,1055935.0
2016-01-05 09:30:00,27.55,27.59,27.53,27.54,1271385.0,23.8598,23.8944,23.8425,23.8511,1271385.0
2016-01-05 09:40:00,27.54,27.61,27.53,27.57,143840.0,23.8511,23.9117,23.8425,23.8771,143840.0
2016-01-05 09:50:00,27.58,27.59,27.49,27.5,148520.0,23.8858,23.8944,23.8078,23.8165,148520.0
2016-01-05 10:00:00,27.51,27.52,27.46,27.48,132585.0,23.8251,23.8338,23.7818,23.7991,132585.0
2016-01-05 10:10:00,27.49,27.52,27.48,27.5,143275.0,23.8078,23.8338,23.7991,23.8165,143275.0
2016-01-05 10:20:00,27.5,27.5,27.4,27.4,189275.0,23.8165,23.8165,23.7299,23.7299,189275.0
2016-01-05 10:30:00,27.4,27.5,27.38,27.5,257480.0,23.7299,23.8165,23.7125,23.8165,257480.0
2016-01-05 10:40:00,27.5,27.57,27.5,27.57,174645.0,23.8165,23.8771,23.8165,23.8771,174645.0
2016-01-05 10:50:00,27.57,27.59,27.55,27.56,102925.0,23.8771,23.8944,23.8598,23.8684,102925.0
2016-01-05 11:00:00,27.56,27.57,27.54,27.54,173305.0,23.8684,23.8771,23.8511,23.8511,173305.0
2016-01-05 11:10:00,27.54,27.54,27.49,27.49,142580.0,23.8511,23.8511,23.8078,23.8078,142580.0
2016-01-05 11:20:00,27.5,27.53,27.48,27.5,995490.0,23.8165,23.8425,23.7991,23.8165,995490.0
2016-01-05 11:30:00,27.49,27.54,27.49,27.5,141735.0,23.8078,23.8511,23.8078,23.8165,141735.0
2016-01-05 11:40:00,27.5,27.53,27.48,27.51,72730.0,23.8165,23.8425,23.7991,23.8251,72730.0
2016-01-05 11:50:00,27.51,27.52,27.48,27.49,218525.0,23.8251,23.8338,23.7991,23.8078,218525.0
2016-01-05 12:00:00,27.5,27.5,27.41,27.42,82000.0,23.8165,23.8165,23.7385,23.7472,82000.0
2016-01-05 12:10:00,27.42,27.44,27.39,27.41,232565.0,23.7472,23.7645,23.7212,23.7385,232565.0
2016-01-05 12:20:00,27.4,27.43,27.39,27.42,141900.0,23.7299,23.7558,23.7212,23.7472,141900.0
2016-01-05 12:30:00,27.41,27.45,27.41,27.45,49145.0,23.7385,23.7732,23.7385,23.7732,49145.0
2016-01-05 12:40:00,27.45,27.45,27.41,27.43,62360.0,23.7732,23.7732,23.7385,23.7558,62360.0
2016-01-05 12:50:00,27.44,27.47,27.42,27.47,107275.0,23.7645,23.7905,23.7472,23.7905,107275.0
2016-01-05 13:00:00,27.47,27.49,27.45,27.48,53525.0,23.7905,23.8078,23.7732,23.7991,53525.0
2016-01-05 13:10:00,27.48,27.5,27.43,27.43,189285.0,23.7991,23.8165,23.7558,23.7558,189285.0
2016-01-05 13:20:00,27.42,27.43,27.4,27.42,48390.0,23.7472,23.7558,23.7299,23.7472,48390.0
2016-01-05 13:30:00,27.42,27.44,27.42,27.44,181170.0,23.7472,23.7645,23.7472,23.7645,181170.0
2016-01-05 13:40:00,27.44,27.52,27.44,27.51,255455.0,23.7645,23.8338,23.7645,23.8251,255455.0
2016-01-05 13:50:00,27.52,27.54,27.52,27.53,139445.0,23.8338,23.8511,23.8338,23.8425,139445.0
2016-01-05 14:00:00,27.53,27.53,27.48,27.49,226615.0,23.8425,23.8425,23.7991,23.8078,226615.0
2016-01-05 14:10:00,27.49,27.54,27.49,27.53,97990.0,23.8078,23.8511,23.8078,23.8425,97990.0
2016-01-05 14:20:00,27.53,27.57,27.53,27.54,227850.0,23.8425,23.8771,23.8425,23.8511,227850.0
2016-01-05 14:30:00,27.54,27.55,27.52,27.53,104685.0,23.8511,23.8598,23.8338,23.8425,104685.0
2016-01-05 14:40:00,27.53,27.54,27.51,27.53,73865.0,23.8425,23.8511,23.8251,23.8425,73865.0
2016-01-05 14:50:00,27.54,27.55,27.53,27.54,140200.0,23.8511,23.8598,23.8425,23.8511,140200.0
2016-01-05 15:00:00,27.53,27.54,27.51,27.51,228980.0,23.8425,23.8511,23.8251,23.8251,228980.0
2016-01-05 15:10:00,27.52,27.55,27.51,27.52,180870.0,23.8338,23.8598,23.8251,23.8338,180870.0
2016-01-05 15:20:00,27.52,27.55,27.5,27.54,157720.0,23.8338,23.8598,23.8165,23.8511,157720.0
2016-01-05 15:30:00,27.53,27.55,27.51,27.53,256400.0,23.8425,23.8598,23.8251,23.8425,256400.0
2016-01-05 15:40:00,27.54,27.56,27.51,27.54,361715.0,23.8511,23.8684,23.8251,23.8511,361715.0
2016-01-05 15:50:00,27.54,27.54,27.5,27.52,412620.0,23.8511,23.8511,23.8165,23.8338,412620.0
2016-01-06 09:30:00,27.16,27.26,27.16,27.24,244035.0,23.522,23.6086,23.522,23.5913,244035.0
2016-01-06 09:40:00,27.23,27.27,27.21,27.26,118485.0,23.5826,23.6173,23.5653,23.6086,118485.0
2016-01-06 09:50:00,27.27,27.31,27.26,27.28,72005.0,23.6173,23.6519,23.6086,23.6259,72005.0
2016-01-06 10:00:00,27.29,27.29,27.23,27.26,143945.0,23.6346,23.6346,23.5826,23.6086,143945.0
2016-01-06 10:10:00,27.26,27.27,27.23,27.27,96670.0,23.6086,23.6173,23.5826,23.6173,96670.0
2016-01-06 10:20:00,27.28,27.33,27.28,27.33,179295.0,23.6259,23.6692,23.6259,23.6692,179295.0
2016-01-06 10:30:00,27.32,27.32,27.24,27.24,69860.0,23.6606,23.6606,23.5913,23.5913,69860.0
2016-01-06 10:40:00,27.24,27.25,27.21,27.25,180710.0,23.5913,23.6,23.5653,23.6,180710.0
2016-01-06 10:50:00,27.24,27.26,27.22,27.26,53365.0,23.5913,23.6086,23.574,23.6086,53365.0
2016-01-06 11:00:00,27.26,27.31,27.26,27.26,56895.0,23.6086,23.6519,23.6086,23.6086,56895.0
2016-01-06 11:10:00,27.26,27.27,27.22,27.27,57130.0,23.6086,23.6173,23.574,23.6173,57130.0
2016-01-06 11:20:00,27.28,27.32,27.27,27.3,64050.0,23.6259,23.6606,23.6173,23.6433,64050.0
2016-01-06 11:30:00,27.31,27.31,27.29,27.3,42455.0,23.6519,23.6519,23.6346,23.6433,42455.0
2016-01-06 11:40:00,27.31,27.32,27.26,27.26,38625.0,23.6519,23.6606,23.6086,23.6086,38625.0
2016-01-06 11:50:00,27.27,27.27,27.2,27.21,96480.0,23.6173,23.6173,23.5567,23.5653,96480.0
2016-01-06 12:00:00,27.21,27.21,27.18,27.19,46835.0,23.5653,23.5653,23.5393,23.548,46835.0
2016-01-06 12:10:00,27.19,27.21,27.18,27.2,64035.0,23.548,23.5653,23.5393,23.5567,64035.0
2016-01-06 12:20:00,27.2,27.21,27.18,27.19,37605.0,23.5567,23.5653,23.5393,23.548,37605.0
2016-01-06 12:30:00,27.18,27.23,27.16,27.21,116575.0,23.5393,23.5826,23.522,23.5653,116575.0
2016-01-06 12:40:00,27.2,27.21,27.18,27.2,47120.0,23.5567,23.5653,23.5393,23.5567,47120.0
2016-01-06 12:50:00,27.21,27.21,27.17,27.17,132540.0,23.5653,23.5653,23.5307,23.5307,132540.0
2016-01-06 13:00:00,27.17,27.18,27.16,27.16,71810.0,23.5307,23.5393,23.522,23.522,71810.0
2016-01-06 13:10:00,27.16,27.17,27.12,27.12,73925.0,23.522,23.5307,23.4874,23.4874,73925.0
2016-01-06 13:20:00,27.11,27.14,27.11,27.13,31795.0,23.4787,23.5047,23.4787,23.496,31795.0
2016-01-06 13:30:00,27.14,27.15,27.12,27.14,98480.0,23.5047,23.5134,23.4874,23.5047,98480.0
2016-01-06 13:40:00,27.14,27.15,27.11,27.11,91695.0,23.5047,23.5134,23.4787,23.4787,91695.0
2016-01-06 13:50:00,27.1,27.13,27.1,27.11,92280.0,23.47,23.496,23.47,23.4787,92280.0
2016-01-06 14:00:00,27.11,27.14,27.1,27.13,165650.0,23.4787,23.5047,23.47,23.496,165650.0
2016-01-06 14:10:00,27.13,27.15,27.11,27.15,138840.0,23.496,23.5134,23.4787,23.5134,138840.0
2016-01-06 14:20:00,27.15,27.16,27.11,27.13,101245.0,23.5134,23.522,23.4787,23.496,101245.0
2016-01-06 14:30:00,27.13,27.13,27.1,27.11,140225.0,23.496,23.496,23.47,23.4787,140225.0
2016-01-06 14:40:00,27.11,27.11,27.02,27.03,236015.0,23.4787,23.4787,23.4008,23.4094,236015.0
2016-01-06 14:50:00,27.02,27.02,27.0,27.0,170700.0,23.4008,23.4008,23.3834,23.3834,170700.0
2016-01-06 15:00:00,27.01,27.04,26.99,27.04,77050.0,23.3921,23.4181,23.3748,23.4181,77050.0
2016-01-06 15:10:00,27.04,27.08,27.04,27.08,93570.0,23.4181,23.4527,23.4181,23.4527,93570.0
2016-01-06 15:20:00,27.08,27.12,27.06,27.11,83680.0,23.4527,23.4874,23.4354,23.4787,83680.0
2016-01-06 15:30:00,27.12,27.14,27.1,27.14,184885.0,23.4874,23.5047,23.47,23.5047,184885.0
2016-01-06 15:40:00,27.14,27.15,27.12,27.13,456615.0,23.5047,23.5134,23.4874,23.496,456615.0
2016-01-06 15:50:00,27.13,27.14,27.09,27.13,304380.0,23.496,23.5047,23.4614,23.496,304380.0
2016-01-07 09:30:00,26.69,26.75,26.63,26.75,324540.0,23.115,23.1669,23.063,23.1669,324540.0
2016-01-07 09:40:00,26.74,26.8,26.72,26.8,112985.0,23.1583,23.2102,23.1409,23.2102,112985.0
2016-01-07 09:50:00,26.81,26.84,26.76,26.76,93110.0,23.2189,23.2449,23.1756,23.1756,93110.0
2016-01-07 10:00:00,26.75,26.77,26.71,26.72,51355.0,23.1669,23.1843,23.1323,23.1409,51355.0
2016-01-07 10:10:00,26.72,26.77,26.69,26.77,159505.0,23.1409,23.1843,23.115,23.1843,159505.0
2016-01-07 10:20:00,26.78,26.79,26.69,26.73,223045.0,23.1929,23.2016,23.115,23.1496,223045.0
2016-01-07 10:30:00,26.74,26.79,26.72,26.78,151065.0,23.1583,23.2016,23.1409,23.1929,151065.0
2016-01-07 10:40:00,26.78,26.8,26.75,26.79,147860.0,23.1929,23.2102,23.1669,23.2016,147860.0
2016-01-07 10:50:00,26.8,26.87,26.78,26.86,92995.0,23.2102,23.2709,23.1929,23.2622,92995.0
2016-01-07 11:00:00,26.86,26.88,26.8,26.8,153405.0,23.2622,23.2795,23.2102,23.2102,153405.0
2016-01-07 11:10:00,26.8,26.81,26.77,26.78,118000.0,23.2102,23.2189,23.1843,23.1929,118000.0
2016-01-07 11:20:00,26.78,26.82,26.75,26.8,77195.0,23.1929,23.2276,23.1669,23.2102,77195.0
2016-01-07 11:30:00,26.8,26.82,26.77,26.82,179295.0,23.2102,23.2276,23.1843,23.2276,179295.0
2016-01-07 11:40:00,26.82,26.83,26.76,26.77,78325.0,23.2276,23.2362,23.1756,23.1843,78325.0
2016-01-07 11:50:00,26.78,26.79,26.75,26.75,277610.0,23.1929,23.2016,23.1669,23.1669,277610.0
2016-01-07 12:00:00,26.74,26.77,26.74,26.75,102445.0,23.1583,23.1843,23.1583,23.1669,102445.0
2016-01-07 12:10:00,26.75,26.78,26.74,26.76,43370.0,23.1669,23.1929,23.1583,23.1756,43370.0
2016-01-07 12:20:00,26.76,26.77,26.73,26.74,56745.0,23.1756,23.1843,23.1496,23.1583,56745.0
2016-01-07 12:30:00,26.74,26.75,26.67,26.68,113920.0,23.1583,23.1669,23.0976,23.1063,113920.0
2016-01-07 12:40:00,26.68,26.71,26.68,26.69,123240.0,23.1063,23.1323,23.1063,23.115,123240.0
2016-01-07 12:50:00,26.69,26.69,26.61,26.62,242565.0,23.115,23.115,23.0457,23.0543,242565.0
2016-01-07 13:00:00,26.62,26.62,26.56,26.56,222725.0,23.0543,23.0543,23.0024,23.0024,222725.0
2016-01-07 13:10:00,26.56,26.56,26.5,26.52,449365.0,23.0024,23.0024,22.9504,22.9677,449365.0
2016-01-07 13:20:00,26.51,26.53,26.47,26.52,303715.0,22.9591,22.9764,22.9244,22.9677,303715.0
2016-01-07 13:30:00,26.51,26.52,26.43,26.45,173160.0,22.9591,22.9677,22.8898,22.9071,173160.0
2016-01-07 13:40:00,26.44,26.5,26.43,26.5,127500.0,22.8985,22.9504,22.8898,22.9504,127500.0
2016-01-07 13:50:00,26.5,26.54,26.5,26.5,174495.0,22.9504,22.9851,22.9504,22.9504,174495.0
2016-01-07 14:00:00,26.51,26.52,26.48,26.49,76790.0,22.9591,22.9677,22.9331,22.9418,76790.0
2016-01-07 14:10:00,26.49,26.54,26.48,26.54,66175.0,22.9418,22.9851,22.9331,22.9851,66175.0
2016-01-07 14:20:00,26.53,26.54,26.48,26.49,122415.0,22.9764,22.9851,22.9331,22.9418,122415.0
2016-01-07 14:30:00,26.49,26.51,26.46,26.51,226785.0,22.9418,22.9591,22.9158,22.9591,226785.0
2016-01-07 14:40:00,26.51,26.58,26.5,26.58,121600.0,22.9591,23.0197,22.9504,23.0197,121600.0
2016-01-07 14:50:00,26.58,26.59,26.52,26.52,229330.0,23.0197,23.0284,22.9677,22.9677,229330.0
2016-01-07 15:00:00,26.52,26.52,26.48,26.52,198745.0,22.9677,22.9677,22.9331,22.9677,198745.0
2016-01-07 15:10:00,26.53,26.54,26.48,26.5,423985.0,22.9764,22.9851,22.9331,22.9504,423985.0
2016-01-07 15:20:00,26.5,26.5,26.42,26.42,372415.0,22.9504,22.9504,22.8811,22.8811,372415.0
2016-01-07 15:30:00,26.43,26.53,26.43,26.52,320080.0,22.8898,22.9764,22.8898,22.9677,320080.0
2016-01-07 15:40:00,26.52,26.54,26.48,26.53,280500.0,22.9677,22.9851,22.9331,22.9764,280500.0
2016-01-07 15:50:00,26.52,26.53,26.44,26.44,1112120.0,22.9677,22.9764,22.8985,22.8985,1112120.0
2016-01-08 09:30:00,26.56,26.63,26.52,26.55,737410.0,23.0024,23.063,22.9677,22.9937,737410.0
2016-01-08 09:40:00,26.54,26.57,26.47,26.5,129455.0,22.9851,23.011,22.9244,22.9504,129455.0
2016-01-08 09:50:00,26.5,26.55,26.49,26.54,251920.0,22.9504,22.9937,22.9418,22.9851,251920.0
2016-01-08 10:00:00,26.51,26.53,26.42,26.42,276080.0,22.9591,22.9764,22.8811,22.8811,276080.0
2016-01-08 10:10:00,26.42,26.45,26.39,26.42,260475.0,22.8811,22.9071,22.8552,22.8811,260475.0
2016-01-08 10:20:00,26.42,26.47,26.4,26.44,160150.0,22.8811,22.9244,22.8638,22.8985,160150.0
2016-01-08 10:30:00,26.43,26.46,26.38,26.38,200915.0,22.8898,22.9158,22.8465,22.8465,200915.0
2016-01-08 10:40:00,26.37,26.42,26.34,26.42,677280.0,22.8378,22.8811,22.8118,22.8811,677280.0
2016-01-08 10:50:00,26.42,26.42,26.33,26.36,173440.0,22.8811,22.8811,22.8032,22.8292,173440.0
2016-01-08 11:00:00,26.36,26.39,26.35,26.36,167290.0,22.8292,22.8552,22.8205,22.8292,167290.0
2016-01-08 11:10:00,26.37,26.38,26.32,26.32,173590.0,22.8378,22.8465,22.7945,22.7945,173590.0
2016-01-08 11:20:00,26.31,26.31,26.25,26.28,210575.0,22.7859,22.7859,22.7339,22.7599,210575.0
2016-01-08 11:30:00,26.28,26.29,26.22,26.29,206600.0,22.7599,22.7685,22.7079,22.7685,206600.0
2016-01-08 11:40:00,26.26,26.32,26.24,26.31,161165.0,22.7426,22.7945,22.7252,22.7859,161165.0
2016-01-08 11:50:00,26.3,26.38,26.3,26.36,61380.0,22.7772,22.8465,22.7772,22.8292,61380.0
2016-01-08 12:00:00,26.38,26.39,26.35,26.39,105095.0,22.8465,22.8552,22.8205,22.8552,105095.0
2016-01-08 12:10:00,26.39,26.42,26.37,26.42,105490.0,22.8552,22.8811,22.8378,22.8811,105490.0
2016-01-08 12:20:00,26.42,26.46,26.4,26.45,215830.0,22.8811,22.9158,22.8638,22.9071,215830.0
2016-01-08 12:30:00,26.45,26.45,26.42,26.42,210845.0,22.9071,22.9071,22.8811,22.8811,210845.0
2016-01-08 12:40:00,26.42,26.44,26.41,26.44,49320.0,22.8811,22.8985,22.8725,22.8985,49320.0
2016-01-08 12:50:00,26.43,26.43,26.4,26.41,237410.0,22.8898,22.8898,22.8638,22.8725,237410.0
2016-01-08 13:00:00,26.41,26.44,26.37,26.38,207890.0,22.8725,22.8985,22.8378,22.8465,207890.0
2016-01-08 13:10:00,26.37,26.39,26.36,26.39,67640.0,22.8378,22.8552,22.8292,22.8552,67640.0
2016-01-08 13:20:00,26.38,26.39,26.33,26.34,149060.0,22.8465,22.8552,22.8032,22.8118,149060.0
2016-01-08 13:30:00,26.36,26.4,26.35,26.39,65745.0,22.8292,22.8638,22.8205,22.8552,65745.0
2016-01-08 13:40:00,26.39,26.4,26.35,26.36,195605.0,22.8552,22.8638,22.8205,22.8292,195605.0
2016-01-08 13:50:00,26.36,26.38,26.35,26.35,120330.0,22.8292,22.8465,22.8205,22.8205,120330.0
2016-01-08 14:00:00,26.36,26.4,26.35,26.4,454700.0,22.8292,22.8638,22.8205,22.8638,454700.0
2016-01-08 14:10:00,26.4,26.4,26.34,26.35,701390.0,22.8638,22.8638,22.8118,22.8205,701390.0
2016-01-08 14:20:00,26.36,26.36,26.3,26.32,830750.0,22.8292,22.8292,22.7772,22.7945,830750.0
2016-01-08 14:30:00,26.31,26.33,26.3,26.31,633250.0,22.7859,22.8032,22.7772,22.7859,633250.0
2016-01-08 14:40:00,26.3,26.36,26.3,26.36,112650.0,22.7772,22.8292,22.7772,22.8292,112650.0
2016-01-08 14:50:00,26.35,26.35,26.3,26.31,323195.0,22.8205,22.8205,22.7772,22.7859,323195.0
2016-01-08 15:00:00,26.3,26.33,26.3,26.32,105960.0,22.7772,22.8032,22.7772,22.7945,105960.0
2016-01-08 15:10:00,26.32,26.34,26.3,26.3,302755.0,22.7945,22.8118,22.7772,22.7772,302755.0
2016-01-08 15:20:00,26.29,26.31,26.25,26.27,106505.0,22.7685,22.7859,22.7339,22.7512,106505.0
2016-01-08 15:30:00,26.26,26.26,26.19,26.21,275310.0,22.7426,22.7426,22.6819,22.6993,275310.0
2016-01-08 15:40:00,26.2,26.21,26.13,26.14,278590.0,22.6906,22.6993,22.63,22.6386,278590.0
2016-01-08 15:50:00,26.13,26.14,26.06,26.09,780630.0,22.63,22.6386,22.5694,22.5953,780630.0
2016-01-11 09:30:00,26.18,26.27,26.16,26.18,390975.0,22.6733,22.7512,22.656,22.6733,390975.0
2016-01-11 09:40:00,26.18,26.19,26.11,26.11,190865.0,22.6733,22.6819,22.6127,22.6127,190865.0
2016-01-11 09:50:00,26.11,26.11,26.05,26.06,192505.0,22.6127,22.6127,22.5607,22.5694,192505.0
2016-01-11 10:00:00,26.04,26.09,26.04,26.08,166485.0,22.552,22.5953,22.552,22.5867,166485.0
2016-01-11 10:10:00,26.08,26.13,26.03,26.07,235125.0,22.5867,22.63,22.5434,22.578,235125.0
2016-01-11 10:20:00,26.07,26.09,26.05,26.07,214415.0,22.578,22.5953,22.5607,22.578,214415.0
2016-01-11 10:30:00,26.1,26.16,26.09,26.11,221995.0,22.604,22.656,22.5953,22.6127,221995.0
2016-01-11 10:40:00,26.11,26.14,26.04,26.06,353440.0,22.6127,22.6386,22.552,22.5694,353440.0
2016-01-11 10:50:00,26.08,26.08,25.98,26.01,377135.0,22.5867,22.5867,22.5001,22.5261,377135.0
2016-01-11 11:00:00,26.0,26.0,25.94,25.96,160555.0,22.5174,22.5174,22.4654,22.4827,160555.0
2016-01-11 11:10:00,25.96,26.04,25.96,26.02,96310.0,22.4827,22.552,22.4827,22.5347,96310.0
2016-01-11 11:20:00,26.01,26.02,25.98,26.02,124300.0,22.5261,22.5347,22.5001,22.5347,124300.0
2016-01-11 11:30:00,26.03,26.03,25.97,26.01,161440.0,22.5434,22.5434,22.4914,22.5261,161440.0
2016-01-11 11:40:00,26.02,26.06,26.01,26.04,166125.0,22.5347,22.5694,22.5261,22.552,166125.0
2016-01-11 11:50:00,26.04,26.09,26.04,26.06,172500.0,22.552,22.5953,22.552,22.5694,172500.0
2016-01-11 12:00:00,26.06,26.06,26.03,26.03,402255.0,22.5694,22.5694,22.5434,22.5434,402255.0
2016-01-11 12:10:00,26.04,26.04,25.97,25.98,178355.0,22.552,22.552,22.4914,22.5001,178355.0
2016-01-11 12:20:00,25.98,26.0,25.95,25.98,204280.0,22.5001,22.5174,22.4741,22.5001,204280.0
2016-01-11 12:30:00,25.98,26.01,25.97,25.97,84855.0,22.5001,22.5261,22.4914,22.4914,84855.0
2016-01-11 12:40:00,25.97,25.99,25.95,25.97,76505.0,22.4914,22.5087,22.4741,22.4914,76505.0
2016-01-11 12:50:00,25.98,25.99,25.94,25.95,207420.0,22.5001,22.5087,22.4654,22.4741,207420.0
2016-01-11 13:00:00,25.96,25.98,25.94,25.94,603320.0,22.4827,22.5001,22.4654,22.4654,603320.0
2016-01-11 13:10:00,25.95,25.95,25.89,25.93,393555.0,22.4741,22.4741,22.4221,22.4568,393555.0
2016-01-11 13:20:00,25.92,25.92,25.86,25.86,204195.0,22.4481,22.4481,22.3961,22.3961,204195.0
2016-01-11 13:30:00,25.86,25.89,25.82,25.85,189540.0,22.3961,22.4221,22.3615,22.3875,189540.0
2016-01-11 13:40:00,25.85,25.85,25.78,25.79,1643635.0,22.3875,22.3875,22.3269,22.3355,1643635.0
2016-01-11 13:50:00,25.79,25.81,25.76,25.8,358965.0,22.3355,22.3528,22.3095,22.3442,358965.0
2016-01-11 14:00:00,25.8,25.85,25.78,25.84,300570.0,22.3442,22.3875,22.3269,22.3788,300570.0
2016-01-11 14:10:00,25.84,25.9,25.84,25.89,491530.0,22.3788,22.4308,22.3788,22.4221,491530.0
2016-01-11 14:20:00,25.89,25.92,25.87,25.91,751315.0,22.4221,22.4481,22.4048,22.4394,751315.0
2016-01-11 14:30:00,25.91,25.92,25.87,25.9,456095.0,22.4394,22.4481,22.4048,22.4308,456095.0
2016-01-11 14:40:00,25.9,25.93,25.9,25.92,201425.0,22.4308,22.4568,22.4308,22.4481,201425.0
2016-01-11 14:50:00,25.91,25.93,25.88,25.89,352660.0,22.4394,22.4568,22.4135,22.4221,352660.0
2016-01-11 15:00:00,25.9,25.91,25.85,25.87,346430.0,22.4308,22.4394,22.3875,22.4048,346430.0
2016-01-11 15:10:00,25.87,25.87,25.82,25.85,753815.0,22.4048,22.4048,22.3615,22.3875,753815.0
2016-01-11 15:20:00,25.85,26.0,25.84,25.99,390985.0,22.3875,22.5174,22.3788,22.5087,390985.0
2016-01-11 15:30:00,26.0,26.08,25.99,26.06,409920.0,22.5174,22.5867,22.5087,22.5694,409920.0
2016-01-11 15:40:00,26.06,26.1,26.02,26.02,266415.0,22.5694,22.604,22.5347,22.5347,266415.0
2016-01-11 15:50:00,26.03,26.06,25.99,26.0,408755.0,22.5434,22.5694,22.5087,22.5174,408755.0
2016-01-12 09:30:00,26.22,26.25,26.17,26.23,244105.0,22.7079,22.7339,22.6646,22.7166,244105.0
2016-01-12 09:40:00,26.24,26.3,26.24,26.28,145870.0,22.7252,22.7772,22.7252,22.7599,145870.0
2016-01-12 09:50:00,26.28,26.28,26.21,26.21,117190.0,22.7599,22.7599,22.6993,22.6993,117190.0
2016-01-12 10:00:00,26.2,26.23,26.13,26.15,322125.0,22.6906,22.7166,22.63,22.6473,322125.0
2016-01-12 10:10:00,26.15,26.17,26.08,26.12,148235.0,22.6473,22.6646,22.5867,22.6213,148235.0
2016-01-12 10:20:00,26.11,26.12,26.04,26.08,121715.0,22.6127,22.6213,22.552,22.5867,121715.0
2016-01-12 10:30:00,26.07,26.14,26.07,26.08,453395.0,22.578,22.6386,22.578,22.5867,453395.0
2016-01-12 10:40:00,26.09,26.1,26.03,26.03,324390.0,22.5953,22.604,22.5434,22.5434,324390.0
2016-01-12 10:50:00,26.03,26.09,26.03,26.08,130960.0,22.5434,22.5953,22.5434,22.5867,130960.0
2016-01-12 11:00:00,26.08,26.09,26.03,26.04,174240.0,22.5867,22.5953,22.5434,22.552,174240.0
2016-01-12 11:10:00,26.03,26.03,25.99,26.02,614010.0,22.5434,22.5434,22.5087,22.5347,614010.0
2016-01-12 11:20:00,26.01,26.02,25.94,25.95,219575.0,22.5261,22.5347,22.4654,22.4741,219575.0
2016-01-12 11:30:00,25.95,25.95,25.85,25.86,152540.0,22.4741,22.4741,22.3875,22.3961,152540.0
2016-01-12 11:40:00,25.86,25.97,25.86,25.97,98010.0,22.3961,22.4914,22.3961,22.4914,98010.0
2016-01-12 11:50:00,25.97,25.99,25.95,25.96,98030.0,22.4914,22.5087,22.4741,22.4827,98030.0
2016-01-12 12:00:00,25.95,26.01,25.95,25.99,94900.0,22.4741,22.5261,22.4741,22.5087,94900.0
2016-01-12 12:10:00,25.98,25.98,25.91,25.91,75955.0,22.5001,22.5001,22.4394,22.4394,75955.0
2016-01-12 12:20:00,25.91,25.94,25.88,25.92,162655.0,22.4394,22.4654,22.4135,22.4481,162655.0
2016-01-12 12:30:00,25.91,25.93,25.84,25.85,144845.0,22.4394,22.4568,22.3788,22.3875,144845.0
2016-01-12 12:40:00,25.85,25.88,25.82,25.87,212710.0,22.3875,22.4135,22.3615,22.4048,212710.0
2016-01-12 12:50:00,25.87,25.89,25.83,25.85,71625.0,22.4048,22.4221,22.3702,22.3875,71625.0
2016-01-12 13:00:00,25.84,25.89,25.84,25.87,77285.0,22.3788,22.4221,22.3788,22.4048,77285.0
2016-01-12 13:10:00,25.87,25.91,25.85,25.87,74280.0,22.4048,22.4394,22.3875,22.4048,74280.0
2016-01-12 13:20:00,25.86,25.86,25.81,25.82,100975.0,22.3961,22.3961,22.3528,22.3615,100975.0
2016-01-12 13:30:00,25.81,25.87,25.8,25.85,217385.0,22.3528,22.4048,22.3442,22.3875,217385.0
2016-01-12 13:40:00,25.85,25.9,25.83,25.9,143455.0,22.3875,22.4308,22.3702,22.4308,143455.0
2016-01-12 13:50:00,25.91,25.92,25.84,25.84,282065.0,22.4394,22.4481,22.3788,22.3788,282065.0
2016-01-12 14:00:00,25.85,25.85,25.78,25.79,157625.0,22.3875,22.3875,22.3269,22.3355,157625.0
2016-01-12 14:10:00,25.8,25.83,25.76,25.76,201495.0,22.3442,22.3702,22.3095,22.3095,201495.0
2016-01-12 14:20:00,25.76,25.85,25.75,25.84,177720.0,22.3095,22.3875,22.3009,22.3788,177720.0
2016-01-12 14:30:00,25.83,25.91,25.83,25.9,279030.0,22.3702,22.4394,22.3702,22.4308,279030.0
2016-01-12 14:40:00,25.91,25.91,25.86,25.86,360545.0,22.4394,22.4394,22.3961,22.3961,360545.0
2016-01-12 14:50:00,25.87,25.96,25.86,25.95,131075.0,22.4048,22.4827,22.3961,22.4741,131075.0
2016-01-12 15:00:00,25.95,25.96,25.88,25.88,356040.0,22.4741,22.4827,22.4135,22.4135,356040.0
2016-01-12 15:10:00,25.88,25.97,25.88,25.96,128170.0,22.4135,22.4914,22.4135,22.4827,128170.0
2016-01-12 15:20:00,25.98,26.08,25.98,26.05,207460.0,22.5001,22.5867,22.5001,22.5607,207460.0
2016-01-12 15:30:00,26.04,26.08,26.02,26.05,68950.0,22.552,22.5867,22.5347,22.5607,68950.0
2016-01-12 15:40:00,26.05,26.12,26.04,26.1,180130.0,22.5607,22.6213,22.552,22.604,180130.0
2016-01-12 15:50:00,26.09,26.13,26.08,26.12,302650.0,22.5953,22.63,22.5867,22.6213,302650.0
2016-01-13 09:30:00,26.21,26.25,26.17,26.25,264495.0,22.6993,22.7339,22.6646,22.7339,264495.0
2016-01-13 09:40:00,26.26,26.26,26.17,26.19,109300.0,22.7426,22.7426,22.6646,22.6819,109300.0
2016-01-13 09:50:00,26.18,26.18,26.12,26.14,91835.0,22.6733,22.6733,22.6213,22.6386,91835.0
2016-01-13 10:00:00,26.14,26.2,26.12,26.16,109135.0,22.6386,22.6906,22.6213,22.656,109135.0
2016-01-13 10:10:00,26.17,26.17,26.06,26.07,104690.0,22.6646,22.6646,22.5694,22.578,104690.0
2016-01-13 10:20:00,26.07,26.09,26.05,26.07,36125.0,22.578,22.5953,22.5607,22.578,36125.0
2016-01-13 10:30:00,26.07,26.07,25.95,25.96,220450.0,22.578,22.578,22.4741,22.4827,220450.0
2016-01-13 10:40:00,25.96,26.07,25.95,26.07,205955.0,22.4827,22.578,22.4741,22.578,205955.0
2016-01-13 10:50:00,26.07,26.09,26.02,26.09,126990.0,22.578,22.5953,22.5347,22.5953,126990.0
2016-01-13 11:00:00,26.08,26.08,25.99,25.99,264765.0,22.5867,22.5867,22.5087,22.5087,264765.0
2016-01-13 11:10:00,26.0,26.09,26.0,26.08,1575835.0,22.5174,22.5953,22.5174,22.5867,1575835.0
2016-01-13 11:20:00,26.09,26.09,26.01,26.02,312490.0,22.5953,22.5953,22.5261,22.5347,312490.0
2016-01-13 11:30:00,26.01,26.06,25.99,25.99,391500.0,22.5261,22.5694,22.5087,22.5087,391500.0
2016-01-13 11:40:00,25.99,26.0,25.91,25.91,196810.0,22.5087,22.5174,22.4394,22.4394,196810.0
2016-01-13 11:50:00,25.91,25.92,25.85,25.87,448260.0,22.4394,22.4481,22.3875,22.4048,448260.0
2016-01-13 12:00:00,25.87,25.91,25.86,25.87,191160.0,22.4048,22.4394,22.3961,22.4048,191160.0
2016-01-13 12:10:00,25.87,25.91,25.86,25.87,158070.0,22.4048,22.4394,22.3961,22.4048,158070.0
2016-01-13 12:20:00,25.87,25.91,25.86,25.9,193895.0,22.4048,22.4394,22.3961,22.4308,193895.0
2016-01-13 12:30:00,25.89,25.89,25.82,25.83,252930.0,22.4221,22.4221,22.3615,22.3702,252930.0
2016-01-13 12:40:00,25.82,25.84,25.81,25.81,231935.0,22.3615,22.3788,22.3528,22.3528,231935.0
2016-01-13 12:50:00,25.81,25.81,25.76,25.77,542500.0,22.3528,22.3528,22.3095,22.3182,542500.0
2016-01-13 13:00:00,25.77,25.78,25.73,25.78,307800.0,22.3182,22.3269,22.2836,22.3269,307800.0
2016-01-13 13:10:00,25.79,25.81,25.75,25.75,205430.0,22.3355,22.3528,22.3009,22.3009,205430.0
2016-01-13 13:20:00,25.75,25.76,25.69,25.69,419585.0,22.3009,22.3095,22.2489,22.2489,419585.0
2016-01-13 13:30:00,25.69,25.71,25.63,25.64,245420.0,22.2489,22.2662,22.197,22.2056,245420.0
2016-01-13 13:40:00,25.64,25.65,25.57,25.57,218405.0,22.2056,22.2143,22.145,22.145,218405.0
2016-01-13 13:50:00,25.58,25.63,25.57,25.58,252315.0,22.1536,22.197,22.145,22.1536,252315.0
2016-01-13 14:00:00,25.58,25.62,25.56,25.59,527530.0,22.1536,22.1883,22.1363,22.1623,527530.0
2016-01-13 14:10:00,25.59,25.62,25.53,25.55,284435.0,22.1623,22.1883,22.1103,22.1277,284435.0
2016-01-13 14:20:00,25.55,25.55,25.49,25.53,290165.0,22.1277,22.1277,22.0757,22.1103,290165.0
2016-01-13 14:30:00,25.52,25.53,25.39,25.42,575040.0,22.1017,22.1103,21.9891,22.0151,575040.0
2016-01-13 14:40:00,25.43,25.43,25.32,25.38,403885.0,22.0237,22.0237,21.9285,21.9804,403885.0
2016-01-13 14:50:00,25.38,25.49,25.37,25.48,510070.0,21.9804,22.0757,21.9718,22.067,510070.0
2016-01-13 15:00:00,25.48,25.51,25.46,25.47,363690.0,22.067,22.093,22.0497,22.0584,363690.0
2016-01-13 15:10:00,25.47,25.54,25.43,25.52,481515.0,22.0584,22.119,22.0237,22.1017,481515.0
2016-01-13 15:20:00,25.52,25.57,25.49,25.54,789620.0,22.1017,22.145,22.0757,22.119,789620.0
2016-01-13 15:30:00,25.54,25.56,25.47,25.51,495955.0,22.119,22.1363,22.0584,22.093,495955.0
2016-01-13 15:40:00,25.5,25.54,25.41,25.41,350865.0,22.0844,22.119,22.0064,22.0064,350865.0
2016-01-13 15:50:00,25.41,25.44,25.38,25.41,2028820.0,22.0064,22.0324,21.9804,22.0064,2028820.0
2016-01-14 09:30:00,25.51,25.55,25.39,25.4,374345.0,22.093,22.1277,21.9891,21.9978,374345.0
2016-01-14 09:40:00,25.39,25.45,25.37,25.38,179615.0,21.9891,22.0411,21.9718,21.9804,179615.0
2016-01-14 09:50:00,25.38,25.38,25.22,25.24,173440.0,21.9804,21.9804,21.8419,21.8592,173440.0
2016-01-14 10:00:00,25.25,25.3,25.2,25.26,235395.0,21.8679,21.9112,21.8245,21.8765,235395.0
2016-01-14 10:10:00,25.25,25.37,25.22,25.37,256705.0,21.8679,21.9718,21.8419,21.9718,256705.0
2016-01-14 10:20:00,25.38,25.51,25.37,25.51,331125.0,21.9804,22.093,21.9718,22.093,331125.0
2016-01-14 10:30:00,25.51,25.63,25.48,25.58,403280.0,22.093,22.197,22.067,22.1536,403280.0
2016-01-14 10:40:00,25.59,25.67,25.55,25.67,114900.0,22.1623,22.2316,22.1277,22.2316,114900.0
2016-01-14 10:50:00,25.66,25.68,25.55,25.55,159095.0,22.2229,22.2403,22.1277,22.1277,159095.0
2016-01-14 11:00:00,25.56,25.59,25.5,25.51,232925.0,22.1363,22.1623,22.0844,22.093,232925.0
2016-01-14 11:10:00,25.51,25.59,25.48,25.49,484375.0,22.093,22.1623,22.067,22.0757,484375.0
2016-01-14 11:20:00,25.48,25.48,25.4,25.44,619560.0,22.067,22.067,21.9978,22.0324,619560.0
2016-01-14 11:30:00,25.46,25.47,25.4,25.42,143490.0,22.0497,22.0584,21.9978,22.0151,143490.0
2016-01-14 11:40:00,25.41,25.51,25.41,25.5,258235.0,22.0064,22.093,22.0064,22.0844,258235.0
2016-01-14 11:50:00,25.5,25.53,25.47,25.52,175880.0,22.0844,22.1103,22.0584,22.1017,175880.0
2016-01-14 12:00:00,25.52,25.56,25.49,25.49,182365.0,22.1017,22.1363,22.0757,22.0757,182365.0
2016-01-14 12:10:00,25.48,25.54,25.46,25.52,122495.0,22.067,22.119,22.0497,22.1017,122495.0
2016-01-14 12:20:00,25.54,25.56,25.49,25.54,181370.0,22.119,22.1363,22.0757,22.119,181370.0
2016-01-14 12:30:00,25.54,25.61,25.53,25.6,133575.0,22.119,22.1796,22.1103,22.171,133575.0
2016-01-14 12:40:00,25.62,25.65,25.58,25.61,218130.0,22.1883,22.2143,22.1536,22.1796,218130.0
2016-01-14 12:50:00,25.6,25.63,25.56,25.6,204685.0,22.171,22.197,22.1363,22.171,204685.0
2016-01-14 13:00:00,25.58,25.67,25.58,25.65,217430.0,22.1536,22.2316,22.1536,22.2143,217430.0
2016-01-14 13:10:00,25.66,25.68,25.64,25.67,108565.0,22.2229,22.2403,22.2056,22.2316,108565.0
2016-01-14 13:20:00,25.67,25.74,25.67,25.72,83195.0,22.2316,22.2922,22.2316,22.2749,83195.0
2016-01-14 13:30:00,25.72,25.77,25.71,25.72,152930.0,22.2749,22.3182,22.2662,22.2749,152930.0
2016-01-14 13:40:00,25.72,25.72,25.68,25.69,86725.0,22.2749,22.2749,22.2403,22.2489,86725.0
2016-01-14 13:50:00,25.69,25.74,25.67,25.73,64890.0,22.2489,22.2922,22.2316,22.2836,64890.0
2016-01-14 14:00:00,25.73,25.74,25.68,25.69,249970.0,22.2836,22.2922,22.2403,22.2489,249970.0
2016-01-14 14:10:00,25.69,25.74,25.68,25.69,411315.0,22.2489,22.2922,22.2403,22.2489,411315.0
2016-01-14 14:20:00,25.69,25.73,25.68,25.72,276895.0,22.2489,22.2836,22.2403,22.2749,276895.0
2016-01-14 14:30:00,25.72,25.77,25.72,25.74,310000.0,22.2749,22.3182,22.2749,22.2922,310000.0
2016-01-14 14:40:00,25.75,25.79,25.75,25.78,295145.0,22.3009,22.3355,22.3009,22.3269,295145.0
2016-01-14 14:50:00,25.78,25.86,25.78,25.85,259480.0,22.3269,22.3961,22.3269,22.3875,259480.0
2016-01-14 15:00:00,25.86,25.87,25.84,25.86,309495.0,22.3961,22.4048,22.3788,22.3961,309495.0
2016-01-14 15:10:00,25.86,25.88,25.85,25.85,288295.0,22.3961,22.4135,22.3875,22.3875,288295.0
2016-01-14 15:20:00,25.85,25.85,25.81,25.81,180880.0,22.3875,22.3875,22.3528,22.3528,180880.0
2016-01-14 15:30:00,25.8,25.81,25.72,25.75,258040.0,22.3442,22.3528,22.2749,22.3009,258040.0
2016-01-14 15:40:00,25.74,25.79,25.73,25.75,774155.0,22.2922,22.3355,22.2836,22.3009,774155.0
2016-01-14 15:50:00,25.76,25.77,25.71,25.71,550175.0,22.3095,22.3182,22.2662,22.2662,550175.0
2016-01-15 09:30:00,25.09,25.21,25.08,25.19,695835.0,21.7293,21.8332,21.7206,21.8159,695835.0
2016-01-15 09:40:00,25.19,25.26,25.13,25.24,302545.0,21.8159,21.8765,21.7639,21.8592,302545.0
2016-01-15 09:50:00,25.25,25.25,25.14,25.15,160415.0,21.8679,21.8679,21.7726,21.7812,160415.0
2016-01-15 10:00:00,25.14,25.16,25.06,25.14,451760.0,21.7726,21.7899,21.7033,21.7726,451760.0
2016-01-15 10:10:00,25.14,25.16,25.06,25.14,266090.0,21.7726,21.7899,21.7033,21.7726,266090.0
2016-01-15 10:20:00,25.14,25.24,25.12,25.19,344460.0,21.7726,21.8592,21.7553,21.8159,344460.0
2016-01-15 10:30:00,25.2,25.27,25.19,25.24,460830.0,21.8245,21.8852,21.8159,21.8592,460830.0
2016-01-15 10:40:00,25.27,25.27,25.21,25.26,159920.0,21.8852,21.8852,21.8332,21.8765,159920.0
2016-01-15 10:50:00,25.25,25.25,25.12,25.12,113000.0,21.8679,21.8679,21.7553,21.7553,113000.0
2016-01-15 11:00:00,25.13,25.16,25.09,25.11,375415.0,21.7639,21.7899,21.7293,21.7466,375415.0
2016-01-15 11:10:00,25.11,25.18,25.07,25.14,300370.0,21.7466,21.8072,21.712,21.7726,300370.0
2016-01-15 11:20:00,25.13,25.18,25.11,25.15,319545.0,21.7639,21.8072,21.7466,21.7812,319545.0
2016-01-15 11:30:00,25.14,25.17,25.1,25.1,158950.0,21.7726,21.7986,21.7379,21.7379,158950.0
2016-01-15 11:40:00,25.11,25.15,25.08,25.12,134720.0,21.7466,21.7812,21.7206,21.7553,134720.0
2016-01-15 11:50:00,25.11,25.13,25.04,25.08,216600.0,21.7466,21.7639,21.686,21.7206,216600.0
2016-01-15 12:00:00,25.08,25.09,25.02,25.05,218130.0,21.7206,21.7293,21.6687,21.6946,218130.0
2016-01-15 12:10:00,25.06,25.08,25.0,25.0,189125.0,21.7033,21.7206,21.6513,21.6513,189125.0
2016-01-15 12:20:00,25.0,25.02,24.93,24.95,187705.0,21.6513,21.6687,21.5907,21.608,187705.0
2016-01-15 12:30:00,24.94,24.94,24.86,24.87,243615.0,21.5994,21.5994,21.5301,21.5388,243615.0
2016-01-15 12:40:00,24.86,24.98,24.85,24.97,187165.0,21.5301,21.634,21.5214,21.6254,187165.0
2016-01-15 12:50:00,24.97,25.02,24.96,25.0,196170.0,21.6254,21.6687,21.6167,21.6513,196170.0
2016-01-15 13:00:00,24.99,25.01,24.93,24.94,360055.0,21.6427,21.66,21.5907,21.5994,360055.0
2016-01-15 13:10:00,24.94,25.05,24.94,25.04,476570.0,21.5994,21.6946,21.5994,21.686,476570.0
2016-01-15 13:20:00,25.05,25.07,25.03,25.04,277155.0,21.6946,21.712,21.6773,21.686,277155.0
2016-01-15 13:30:00,25.03,25.07,25.01,25.03,335440.0,21.6773,21.712,21.66,21.6773,335440.0
2016-01-15 13:40:00,25.02,25.15,25.02,25.12,385735.0,21.6687,21.7812,21.6687,21.7553,385735.0
2016-01-15 13:50:00,25.09,25.17,25.09,25.15,230390.0,21.7293,21.7986,21.7293,21.7812,230390.0
2016-01-15 14:00:00,25.15,25.17,25.12,25.17,280540.0,21.7812,21.7986,21.7553,21.7986,280540.0
2016-01-15 14:10:00,25.17,25.2,25.16,25.19,542930.0,21.7986,21.8245,21.7899,21.8159,542930.0
2016-01-15 14:20:00,25.19,25.2,25.12,25.12,292260.0,21.8159,21.8245,21.7553,21.7553,292260.0
2016-01-15 14:30:00,25.13,25.15,25.1,25.15,643800.0,21.7639,21.7812,21.7379,21.7812,643800.0
2016-01-15 14:40:00,25.15,25.2,25.15,25.2,364580.0,21.7812,21.8245,21.7812,21.8245,364580.0
2016-01-15 14:50:00,25.2,25.35,25.2,25.35,553975.0,21.8245,21.9545,21.8245,21.9545,553975.0
2016-01-15 15:00:00,25.35,25.39,25.31,25.34,273215.0,21.9545,21.9891,21.9198,21.9458,273215.0
2016-01-15 15:10:00,25.34,25.35,25.2,25.22,188355.0,21.9458,21.9545,21.8245,21.8419,188355.0
2016-01-15 15:20:00,25.21,25.33,25.21,25.33,379870.0,21.8332,21.9371,21.8332,21.9371,379870.0
2016-01-15 15:30:00,25.33,25.34,25.27,25.3,235745.0,21.9371,21.9458,21.8852,21.9112,235745.0
2016-01-15 15:40:00,25.29,25.33,25.25,25.32,263695.0,21.9025,21.9371,21.8679,21.9285,263695.0
2016-01-15 15:50:00,25.32,25.34,25.3,25.34,741985.0,21.9285,21.9458,21.9112,21.9458,741985.0
2016-01-19 09:30:00,25.57,25.59,25.44,25.44,587170.0,22.145,22.1623,22.0324,22.0324,587170.0
2016-01-19 09:40:00,25.44,25.47,25.36,25.39,227815.0,22.0324,22.0584,21.9631,21.9891,227815.0
2016-01-19 09:50:00,25.38,25.46,25.33,25.46,238845.0,21.9804,22.0497,21.9371,22.0497,238845.0
2016-01-19 10:00:00,25.46,25.5,25.41,25.42,248980.0,22.0497,22.0844,22.0064,22.0151,248980.0
2016-01-19 10:10:00,25.41,25.48,25.41,25.47,135230.0,22.0064,22.067,22.0064,22.0584,135230.0
2016-01-19 10:20:00,25.47,25.56,25.46,25.55,88440.0,22.0584,22.1363,22.0497,22.1277,88440.0
2016-01-19 10:30:00,25.56,25.57,25.45,25.45,138875.0,22.1363,22.145,22.0411,22.0411,138875.0
2016-01-19 10:40:00,25.45,25.49,25.42,25.48,125965.0,22.0411,22.0757,22.0151,22.067,125965.0
2016-01-19 10:50:00,25.5,25.51,25.36,25.36,154365.0,22.0844,22.093,21.9631,21.9631,154365.0
2016-01-19 11:00:00,25.36,25.42,25.35,25.41,157560.0,21.9631,22.0151,21.9545,22.0064,157560.0
2016-01-19 11:10:00,25.41,25.41,25.3,25.3,243150.0,22.0064,22.0064,21.9112,21.9112,243150.0
2016-01-19 11:20:00,25.31,25.39,25.29,25.39,230800.0,21.9198,21.9891,21.9025,21.9891,230800.0
2016-01-19 11:30:00,25.41,25.43,25.38,25.43,141625.0,22.0064,22.0237,21.9804,22.0237,141625.0
2016-01-19 11:40:00,25.43,25.45,25.4,25.4,238660.0,22.0237,22.0411,21.9978,21.9978,238660.0
2016-01-19 11:50:00,25.39,25.45,25.39,25.4,108710.0,21.9891,22.0411,21.9891,21.9978,108710.0
2016-01-19 12:00:00,25.41,25.42,25.34,25.34,98470.0,22.0064,22.0151,21.9458,21.9458,98470.0
2016-01-19 12:10:00,25.34,25.37,25.29,25.3,143155.0,21.9458,21.9718,21.9025,21.9112,143155.0
2016-01-19 12:20:00,25.31,25.34,25.26,25.33,73875.0,21.9198,21.9458,21.8765,21.9371,73875.0
2016-01-19 12:30:00,25.34,25.36,25.32,25.32,95680.0,21.9458,21.9631,21.9285,21.9285,95680.0
2016-01-19 12:40:00,25.32,25.34,25.27,25.28,83985.0,21.9285,21.9458,21.8852,21.8938,83985.0
2016-01-19 12:50:00,25.27,25.29,25.25,25.28,93800.0,21.8852,21.9025,21.8679,21.8938,93800.0
2016-01-19 13:00:00,25.3,25.32,25.26,25.31,52695.0,21.9112,21.9285,21.8765,21.9198,52695.0
2016-01-19 13:10:00,25.31,25.36,25.29,25.35,127955.0,21.9198,21.9631,21.9025,21.9545,127955.0
2016-01-19 13:20:00,25.36,25.37,25.28,25.28,72615.0,21.9631,21.9718,21.8938,21.8938,72615.0
2016-01-19 13:30:00,25.27,25.3,25.25,25.3,185575.0,21.8852,21.9112,21.8679,21.9112,185575.0
2016-01-19 13:40:00,25.29,25.3,25.23,25.27,170445.0,21.9025,21.9112,21.8505,21.8852,170445.0
2016-01-19 13:50:00,25.26,25.27,25.2,25.23,141565.0,21.8765,21.8852,21.8245,21.8505,141565.0
2016-01-19 14:00:00,25.21,25.23,25.14,25.14,77530.0,21.8332,21.8505,21.7726,21.7726,77530.0
2016-01-19 14:10:00,25.14,25.14,25.07,25.1,126825.0,21.7726,21.7726,21.712,21.7379,126825.0
2016-01-19 14:20:00,25.09,25.13,25.06,25.11,150055.0,21.7293,21.7639,21.7033,21.7466,150055.0
2016-01-19 14:30:00,25.13,25.14,25.09,25.1,117525.0,21.7639,21.7726,21.7293,21.7379,117525.0
2016-01-19 14:40:00,25.1,25.11,25.01,25.01,144230.0,21.7379,21.7466,21.66,21.66,144230.0
2016-01-19 14:50:00,25.01,25.07,25.0,25.06,153255.0,21.66,21.712,21.6513,21.7033,153255.0
2016-01-19 15:00:00,25.05,25.15,25.04,25.13,85605.0,21.6946,21.7812,21.686,21.7639,85605.0
2016-01-19 15:10:00,25.13,25.15,25.07,25.08,103420.0,21.7639,21.7812,21.712,21.7206,103420.0
2016-01-19 15:20:00,25.08,25.24,25.07,25.24,90105.0,21.7206,21.8592,21.712,21.8592,90105.0
2016-01-19 15:30:00,25.24,25.28,25.19,25.22,165750.0,21.8592,21.8938,21.8159,21.8419,165750.0
2016-01-19 15:40:00,25.21,25.31,25.19,25.3,224070.0,21.8332,21.9198,21.8159,21.9112,224070.0
2016-01-19 15:50:00,25.31,25.31,25.19,25.2,490910.0,21.9198,21.9198,21.8159,21.8245,490910.0
2016-01-20 09:30:00,24.84,24.89,24.76,24.78,610395.0,21.5128,21.5561,21.4435,21.4608,610395.0
2016-01-20 09:40:00,24.77,24.86,24.73,24.82,307595.0,21.4521,21.5301,21.4175,21.4954,307595.0
2016-01-20 09:50:00,24.81,24.84,24.65,24.67,150120.0,21.4868,21.5128,21.3482,21.3655,150120.0
2016-01-20 10:00:00,24.68,24.68,24.59,24.64,505280.0,21.3742,21.3742,21.2963,21.3396,505280.0
2016-01-20 10:10:00,24.63,24.65,24.55,24.58,264000.0,21.3309,21.3482,21.2616,21.2876,264000.0
2016-01-20 10:20:00,24.59,24.62,24.54,24.58,965540.0,21.2963,21.3222,21.253,21.2876,965540.0
2016-01-20 10:30:00,24.58,24.58,24.44,24.45,399940.0,21.2876,21.2876,21.1663,21.175,399940.0
2016-01-20 10:40:00,24.46,24.49,24.42,24.45,297825.0,21.1837,21.2096,21.149,21.175,297825.0
2016-01-20 10:50:00,24.47,24.48,24.37,24.37,323520.0,21.1923,21.201,21.1057,21.1057,323520.0
2016-01-20 11:00:00,24.38,24.47,24.38,24.42,394755.0,21.1144,21.1923,21.1144,21.149,394755.0
2016-01-20 11:10:00,24.42,24.55,24.41,24.52,310950.0,21.149,21.2616,21.1404,21.2356,310950.0
2016-01-20 11:20:00,24.53,24.55,24.47,24.48,305265.0,21.2443,21.2616,21.1923,21.201,305265.0
2016-01-20 11:30:00,24.48,24.56,24.48,24.51,566425.0,21.201,21.2703,21.201,21.227,566425.0
2016-01-20 11:40:00,24.5,24.51,24.42,24.43,203520.0,21.2183,21.227,21.149,21.1577,203520.0
2016-01-20 11:50:00,24.42,24.42,24.35,24.4,211375.0,21.149,21.149,21.0884,21.1317,211375.0
2016-01-20 12:00:00,24.41,24.43,24.32,24.33,355395.0,21.1404,21.1577,21.0624,21.0711,355395.0
2016-01-20 12:10:00,24.33,24.36,24.31,24.34,456580.0,21.0711,21.0971,21.0538,21.0797,456580.0
2016-01-20 12:20:00,24.34,24.34,24.22,24.24,587420.0,21.0797,21.0797,20.9758,20.9931,587420.0
2016-01-20 12:30:00,24.24,24.3,24.24,24.27,262745.0,20.9931,21.0451,20.9931,21.0191,262745.0
2016-01-20 12:40:00,24.28,24.29,24.23,24.27,414195.0,21.0278,21.0364,20.9845,21.0191,414195.0
2016-01-20 12:50:00,24.26,24.45,24.24,24.45,643340.0,21.0105,21.175,20.9931,21.175,643340.0
2016-01-20 13:00:00,24.45,24.49,24.42,24.45,362565.0,21.175,21.2096,21.149,21.175,362565.0
2016-01-20 13:10:00,24.45,24.46,24.37,24.37,451975.0,21.175,21.1837,21.1057,21.1057,451975.0
2016-01-20 13:20:00,24.37,24.47,24.36,24.46,826770.0,21.1057,21.1923,21.0971,21.1837,826770.0
2016-01-20 13:30:00,24.47,24.58,24.47,24.57,345480.0,21.1923,21.2876,21.1923,21.2789,345480.0
2016-01-20 13:40:00,24.58,24.72,24.57,24.71,288875.0,21.2876,21.4088,21.2789,21.4002,288875.0
2016-01-20 13:50:00,24.71,24.76,24.69,24.71,376625.0,21.4002,21.4435,21.3829,21.4002,376625.0
2016-01-20 14:00:00,24.7,24.71,24.61,24.68,195570.0,21.3915,21.4002,21.3136,21.3742,195570.0
2016-01-20 14:10:00,24.69,24.82,24.68,24.79,385315.0,21.3829,21.4954,21.3742,21.4695,385315.0
2016-01-20 14:20:00,24.78,24.82,24.77,24.79,476630.0,21.4608,21.4954,21.4521,21.4695,476630.0
2016-01-20 14:30:00,24.8,24.82,24.73,24.82,389740.0,21.4781,21.4954,21.4175,21.4954,389740.0
2016-01-20 14:40:00,24.81,24.84,24.76,24.8,417950.0,21.4868,21.5128,21.4435,21.4781,417950.0
2016-01-20 14:50:00,24.81,24.93,24.81,24.91,1645005.0,21.4868,21.5907,21.4868,21.5734,1645005.0
2016-01-20 15:00:00,24.9,25.0,24.86,24.99,552310.0,21.5647,21.6513,21.5301,21.6427,552310.0
2016-01-20 15:10:00,25.0,25.19,24.99,25.18,569185.0,21.6513,21.8159,21.6427,21.8072,569185.0
2016-01-20 15:20:00,25.18,25.29,25.18,25.28,752585.0,21.8072,21.9025,21.8072,21.8938,752585.0
2016-01-20 15:30:00,25.28,25.3,25.18,25.23,212465.0,21.8938,21.9112,21.8072,21.8505,212465.0
2016-01-20 15:40:00,25.23,25.23,25.03,25.08,314525.0,21.8505,21.8505,21.6773,21.7206,314525.0
2016-01-20 15:50:00,25.09,25.1,25.03,25.03,441325.0,21.7293,21.7379,21.6773,21.6773,441325.0
2016-01-21 09:30:00,25.09,25.21,25.01,25.07,286775.0,21.7293,21.8332,21.66,21.712,286775.0
2016-01-21 09:40:00,25.08,25.12,24.92,24.92,268340.0,21.7206,21.7553,21.5821,21.5821,268340.0
2016-01-21 09:50:00,24.94,25.06,24.91,24.97,139075.0,21.5994,21.7033,21.5734,21.6254,139075.0
2016-01-21 10:00:00,24.98,25.18,24.98,25.18,307290.0,21.634,21.8072,21.634,21.8072,307290.0
2016-01-21 10:10:00,25.18,25.26,25.18,25.2,261310.0,21.8072,21.8765,21.8072,21.8245,261310.0
2016-01-21 10:20:00,25.19,25.23,25.1,25.18,280355.0,21.8159,21.8505,21.7379,21.8072,280355.0
2016-01-21 10:30:00,25.19,25.28,25.13,25.2,659985.0,21.8159,21.8938,21.7639,21.8245,659985.0
2016-01-21 10:40:00,25.21,25.31,25.2,25.26,136525.0,21.8332,21.9198,21.8245,21.8765,136525.0
2016-01-21 10:50:00,25.26,25.29,25.14,25.14,270165.0,21.8765,21.9025,21.7726,21.7726,270165.0
2016-01-21 11:00:00,25.15,25.31,25.09,25.25,387025.0,21.7812,21.9198,21.7293,21.8679,387025.0
2016-01-21 11:10:00,25.26,25.28,25.19,25.23,214690.0,21.8765,21.8938,21.8159,21.8505,214690.0
2016-01-21 11:20:00,25.21,25.21,25.12,25.14,251925.0,21.8332,21.8332,21.7553,21.7726,251925.0
2016-01-21 11:30:00,25.17,25.27,25.16,25.27,187065.0,21.7986,21.8852,21.7899,21.8852,187065.0
2016-01-21 11:40:00,25.26,25.32,25.18,25.32,145180.0,21.8765,21.9285,21.8072,21.9285,145180.0
2016-01-21 11:50:00,25.32,25.38,25.28,25.33,202305.0,21.9285,21.9804,21.8938,21.9371,202305.0
2016-01-21 12:00:00,25.35,25.47,25.35,25.44,180235.0,21.9545,22.0584,21.9545,22.0324,180235.0
2016-01-21 12:10:00,25.44,25.44,25.37,25.4,83035.0,22.0324,22.0324,21.9718,21.9978,83035.0
2016-01-21 12:20:00,25.4,25.4,25.33,25.38,152185.0,21.9978,21.9978,21.9371,21.9804,152185.0
2016-01-21 12:30:00,25.41,25.41,25.36,25.37,86925.0,22.0064,22.0064,21.9631,21.9718,86925.0
2016-01-21 12:40:00,25.38,25.4,25.32,25.32,55070.0,21.9804,21.9978,21.9285,21.9285,55070.0
2016-01-21 12:50:00,25.33,25.34,25.28,25.31,117500.0,21.9371,21.9458,21.8938,21.9198,117500.0
2016-01-21 13:00:00,25.31,25.39,25.3,25.39,72880.0,21.9198,21.9891,21.9112,21.9891,72880.0
2016-01-21 13:10:00,25.39,25.39,25.28,25.28,200075.0,21.9891,21.9891,21.8938,21.8938,200075.0
2016-01-21 13:20:00,25.28,25.28,25.18,25.19,180590.0,21.8938,21.8938,21.8072,21.8159,180590.0
2016-01-21 13:30:00,25.17,25.2,25.09,25.2,239500.0,21.7986,21.8245,21.7293,21.8245,239500.0
2016-01-21 13:40:00,25.2,25.26,25.19,25.26,175095.0,21.8245,21.8765,21.8159,21.8765,175095.0
2016-01-21 13:50:00,25.25,25.25,25.15,25.19,283140.0,21.8679,21.8679,21.7812,21.8159,283140.0
2016-01-21 14:00:00,25.19,25.22,25.14,25.14,228010.0,21.8159,21.8419,21.7726,21.7726,228010.0
2016-01-21 14:10:00,25.14,25.14,25.01,25.02,231280.0,21.7726,21.7726,21.66,21.6687,231280.0
2016-01-21 14:20:00,25.01,25.07,24.98,25.07,179175.0,21.66,21.712,21.634,21.712,179175.0
2016-01-21 14:30:00,25.07,25.15,25.06,25.14,178140.0,21.712,21.7812,21.7033,21.7726,178140.0
2016-01-21 14:40:00,25.13,25.18,25.07,25.07,129180.0,21.7639,21.8072,21.712,21.712,129180.0
2016-01-21 14:50:00,25.07,25.24,25.07,25.21,173365.0,21.712,21.8592,21.712,21.8332,173365.0
2016-01-21 15:00:00,25.22,25.22,25.05,25.09,254130.0,21.8419,21.8419,21.6946,21.7293,254130.0
2016-01-21 15:10:00,25.09,25.15,25.08,25.11,238985.0,21.7293,21.7812,21.7206,21.7466,238985.0
2016-01-21 15:20:00,25.12,25.15,25.08,25.12,1562580.0,21.7553,21.7812,21.7206,21.7553,1562580.0
2016-01-21 15:30:00,25.13,25.22,25.13,25.2,188035.0,21.7639,21.8419,21.7639,21.8245,188035.0
2016-01-21 15:40:00,25.17,25.23,25.12,25.13,307665.0,21.7986,21.8505,21.7553,21.7639,307665.0
2016-01-21 15:50:00,25.13,25.14,25.07,25.07,492240.0,21.7639,21.7726,21.712,21.712,492240.0
2016-01-22 09:30:00,25.44,25.51,25.43,25.48,292420.0,22.0324,22.093,22.0237,22.067,292420.0
2016-01-22 09:40:00,25.47,25.54,25.43,25.53,178185.0,22.0584,22.119,22.0237,22.1103,178185.0
2016-01-22 09:50:00,25.54,25.67,25.54,25.67,218740.0,22.119,22.2316,22.119,22.2316,218740.0
2016-01-22 10:00:00,25.67,25.71,25.63,25.66,370830.0,22.2316,22.2662,22.197,22.2229,370830.0
2016-01-22 10:10:00,25.66,25.72,25.64,25.67,276430.0,22.2229,22.2749,22.2056,22.2316,276430.0
2016-01-22 10:20:00,25.66,25.68,25.6,25.63,422545.0,22.2229,22.2403,22.171,22.197,422545.0
2016-01-22 10:30:00,25.64,25.67,25.58,25.6,212055.0,22.2056,22.2316,22.1536,22.171,212055.0
2016-01-22 10:40:00,25.59,25.62,25.54,25.56,208070.0,22.1623,22.1883,22.119,22.1363,208070.0
2016-01-22 10:50:00,25.55,25.57,25.49,25.5,115855.0,22.1277,22.145,22.0757,22.0844,115855.0
2016-01-22 11:00:00,25.5,25.53,25.49,25.49,135470.0,22.0844,22.1103,22.0757,22.0757,135470.0
2016-01-22 11:10:00,25.49,25.55,25.45,25.53,86355.0,22.0757,22.1277,22.0411,22.1103,86355.0
2016-01-22 11:20:00,25.54,25.57,25.5,25.54,152370.0,22.119,22.145,22.0844,22.119,152370.0
2016-01-22 11:30:00,25.54,25.55,25.48,25.48,128285.0,22.119,22.1277,22.067,22.067,128285.0
2016-01-22 11:40:00,25.47,25.51,25.43,25.45,79740.0,22.0584,22.093,22.0237,22.0411,79740.0
2016-01-22 11:50:00,25.44,25.5,25.44,25.46,159985.0,22.0324,22.0844,22.0324,22.0497,159985.0
2016-01-22 12:00:00,25.45,25.49,25.45,25.49,119065.0,22.0411,22.0757,22.0411,22.0757,119065.0
2016-01-22 12:10:00,25.51,25.52,25.47,25.51,81050.0,22.093,22.1017,22.0584,22.093,81050.0
2016-01-22 12:20:00,25.52,25.56,25.5,25.52,237995.0,22.1017,22.1363,22.0844,22.1017,237995.0
2016-01-22 12:30:00,25.52,25.58,25.5,25.58,134260.0,22.1017,22.1536,22.0844,22.1536,134260.0
2016-01-22 12:40:00,25.58,25.58,25.52,25.54,75745.0,22.1536,22.1536,22.1017,22.119,75745.0
2016-01-22 12:50:00,25.55,25.58,25.54,25.58,121960.0,22.1277,22.1536,22.119,22.1536,121960.0
2016-01-22 13:00:00,25.58,25.58,25.5,25.51,76015.0,22.1536,22.1536,22.0844,22.093,76015.0
2016-01-22 13:10:00,25.51,25.55,25.51,25.55,59090.0,22.093,22.1277,22.093,22.1277,59090.0
2016-01-22 13:20:00,25.55,25.59,25.55,25.55,77010.0,22.1277,22.1623,22.1277,22.1277,77010.0
2016-01-22 13:30:00,25.56,25.57,25.55,25.56,47070.0,22.1363,22.145,22.1277,22.1363,47070.0
2016-01-22 13:40:00,25.56,25.62,25.56,25.62,139345.0,22.1363,22.1883,22.1363,22.1883,139345.0
2016-01-22 13:50:00,25.63,25.65,25.62,25.65,128825.0,22.197,22.2143,22.1883,22.2143,128825.0
2016-01-22 14:00:00,25.65,25.65,25.6,25.63,146945.0,22.2143,22.2143,22.171,22.197,146945.0
2016-01-22 14:10:00,25.65,25.68,25.64,25.65,109660.0,22.2143,22.2403,22.2056,22.2143,109660.0
2016-01-22 14:20:00,25.65,25.66,25.6,25.6,128295.0,22.2143,22.2229,22.171,22.171,128295.0
2016-01-22 14:30:00,25.59,25.59,25.54,25.55,254440.0,22.1623,22.1623,22.119,22.1277,254440.0
2016-01-22 14:40:00,25.55,25.56,25.52,25.56,192680.0,22.1277,22.1363,22.1017,22.1363,192680.0
2016-01-22 14:50:00,25.56,25.6,25.55,25.6,308260.0,22.1363,22.171,22.1277,22.171,308260.0
2016-01-22 15:00:00,25.61,25.61,25.54,25.54,99050.0,22.1796,22.1796,22.119,22.119,99050.0
2016-01-22 15:10:00,25.54,25.58,25.52,25.56,192340.0,22.119,22.1536,22.1017,22.1363,192340.0
2016-01-22 15:20:00,25.56,25.61,25.56,25.61,372495.0,22.1363,22.1796,22.1363,22.1796,372495.0
2016-01-22 15:30:00,25.61,25.62,25.56,25.62,187270.0,22.1796,22.1883,22.1363,22.1883,187270.0
2016-01-22 15:40:00,25.63,25.69,25.61,25.69,366565.0,22.197,22.2489,22.1796,22.2489,366565.0
2016-01-22 15:50:00,25.69,25.7,25.67,25.69,1146380.0,22.2489,22.2576,22.2316,22.2489,1146380.0
2016-01-25 09:30:00,25.58,25.6,25.48,25.54,367880.0,22.1536,22.171,22.067,22.119,367880.0
2016-01-25 09:40:00,25.53,25.54,25.42,25.44,297635.0,22.1103,22.119,22.0151,22.0324,297635.0
2016-01-25 09:50:00,25.45,25.54,25.45,25.54,271905.0,22.0411,22.119,22.0411,22.119,271905.0
2016-01-25 10:00:00,25.54,25.58,25.5,25.54,143765.0,22.119,22.1536,22.0844,22.119,143765.0
2016-01-25 10:10:00,25.54,25.54,25.43,25.49,107705.0,22.119,22.119,22.0237,22.0757,107705.0
2016-01-25 10:20:00,25.49,25.53,25.44,25.49,111220.0,22.0757,22.1103,22.0324,22.0757,111220.0
2016-01-25 10:30:00,25.49,25.53,25.41,25.42,83745.0,22.0757,22.1103,22.0064,22.0151,83745.0
2016-01-25 10:40:00,25.43,25.43,25.36,25.41,135095.0,22.0237,22.0237,21.9631,22.0064,135095.0
2016-01-25 10:50:00,25.41,25.42,25.38,25.38,66225.0,22.0064,22.0151,21.9804,21.9804,66225.0
2016-01-25 11:00:00,25.38,25.38,25.31,25.32,107865.0,21.9804,21.9804,21.9198,21.9285,107865.0
2016-01-25 11:10:00,25.33,25.34,25.3,25.33,45075.0,21.9371,21.9458,21.9112,21.9371,45075.0
2016-01-25 11:20:00,25.33,25.39,25.32,25.38,131500.0,21.9371,21.9891,21.9285,21.9804,131500.0
2016-01-25 11:30:00,25.37,25.38,25.34,25.35,40045.0,21.9718,21.9804,21.9458,21.9545,40045.0
2016-01-25 11:40:00,25.35,25.38,25.31,25.35,91575.0,21.9545,21.9804,21.9198,21.9545,91575.0
2016-01-25 11:50:00,25.35,25.4,25.35,25.37,104130.0,21.9545,21.9978,21.9545,21.9718,104130.0
2016-01-25 12:00:00,25.36,25.39,25.34,25.36,169455.0,21.9631,21.9891,21.9458,21.9631,169455.0
2016-01-25 12:10:00,25.36,25.38,25.32,25.36,123425.0,21.9631,21.9804,21.9285,21.9631,123425.0
2016-01-25 12:20:00,25.36,25.39,25.35,25.36,123435.0,21.9631,21.9891,21.9545,21.9631,123435.0
2016-01-25 12:30:00,25.36,25.38,25.35,25.37,58880.0,21.9631,21.9804,21.9545,21.9718,58880.0
2016-01-25 12:40:00,25.4,25.41,25.35,25.36,52195.0,21.9978,22.0064,21.9545,21.9631,52195.0
2016-01-25 12:50:00,25.37,25.39,25.34,25.39,56065.0,21.9718,21.9891,21.9458,21.9891,56065.0
2016-01-25 13:00:00,25.39,25.45,25.39,25.42,53895.0,21.9891,22.0411,21.9891,22.0151,53895.0
2016-01-25 13:10:00,25.42,25.42,25.38,25.42,162435.0,22.0151,22.0151,21.9804,22.0151,162435.0
2016-01-25 13:20:00,25.43,25.45,25.4,25.41,110145.0,22.0237,22.0411,21.9978,22.0064,110145.0
2016-01-25 13:30:00,25.41,25.43,25.37,25.38,1868415.0,22.0064,22.0237,21.9718,21.9804,1868415.0
2016-01-25 13:40:00,25.38,25.39,25.31,25.31,142610.0,21.9804,21.9891,21.9198,21.9198,142610.0
2016-01-25 13:50:00,25.31,25.33,25.29,25.29,315035.0,21.9198,21.9371,21.9025,21.9025,315035.0
2016-01-25 14:00:00,25.29,25.35,25.27,25.35,95635.0,21.9025,21.9545,21.8852,21.9545,95635.0
2016-01-25 14:10:00,25.35,25.35,25.32,25.33,150865.0,21.9545,21.9545,21.9285,21.9371,150865.0
2016-01-25 14:20:00,25.33,25.34,25.28,25.33,123955.0,21.9371,21.9458,21.8938,21.9371,123955.0
2016-01-25 14:30:00,25.33,25.33,25.28,25.31,1053240.0,21.9371,21.9371,21.8938,21.9198,1053240.0
2016-01-25 14:40:00,25.31,25.31,25.27,25.27,177370.0,21.9198,21.9198,21.8852,21.8852,177370.0
2016-01-25 14:50:00,25.26,25.31,25.26,25.3,185345.0,21.8765,21.9198,21.8765,21.9112,185345.0
2016-01-25 15:00:00,25.3,25.34,25.27,25.27,200505.0,21.9112,21.9458,21.8852,21.8852,200505.0
2016-01-25 15:10:00,25.25,25.26,25.22,25.24,204815.0,21.8679,21.8765,21.8419,21.8592,204815.0
2016-01-25 15:20:00,25.24,25.24,25.17,25.19,278525.0,21.8592,21.8592,21.7986,21.8159,278525.0
2016-01-25 15:30:00,25.19,25.21,25.14,25.16,436785.0,21.8159,21.8332,21.7726,21.7899,436785.0
2016-01-25 15:40:00,25.16,25.18,25.14,25.17,352245.0,21.7899,21.8072,21.7726,21.7986,352245.0
2016-01-25 15:50:00,25.18,25.19,25.13,25.17,1399475.0,21.8072,21.8159,21.7639,21.7986,1399475.0
2016-01-26 09:30:00,25.27,25.45,25.27,25.38,341940.0,21.8852,22.0411,21.8852,21.9804,341940.0
2016-01-26 09:40:00,25.39,25.42,25.28,25.28,180860.0,21.9891,22.0151,21.8938,21.8938,180860.0
2016-01-26 09:50:00,25.28,25.35,25.27,25.32,132320.0,21.8938,21.9545,21.8852,21.9285,132320.0
2016-01-26 10:00:00,25.32,25.47,25.32,25.46,319915.0,21.9285,22.0584,21.9285,22.0497,319915.0
2016-01-26 10:10:00,25.46,25.52,25.45,25.5,248915.0,22.0497,22.1017,22.0411,22.0844,248915.0
2016-01-26 10:20:00,25.51,25.55,25.49,25.51,136755.0,22.093,22.1277,22.0757,22.093,136755.0
2016-01-26 10:30:00,25.51,25.57,25.5,25.55,57700.0,22.093,22.145,22.0844,22.1277,57700.0
2016-01-26 10:40:00,25.56,25.58,25.5,25.51,75445.0,22.1363,22.1536,22.0844,22.093,75445.0
2016-01-26 10:50:00,25.52,25.52,25.45,25.49,117420.0,22.1017,22.1017,22.0411,22.0757,117420.0
2016-01-26 11:00:00,25.48,25.59,25.48,25.54,128845.0,22.067,22.1623,22.067,22.119,128845.0
2016-01-26 11:10:00,25.53,25.58,25.51,25.57,138970.0,22.1103,22.1536,22.093,22.145,138970.0
2016-01-26 11:20:00,25.58,25.59,25.54,25.58,257870.0,22.1536,22.1623,22.119,22.1536,257870.0
2016-01-26 11:30:00,25.57,25.57,25.5,25.53,65360.0,22.145,22.145,22.0844,22.1103,65360.0
2016-01-26 11:40:00,25.53,25.56,25.53,25.56,120715.0,22.1103,22.1363,22.1103,22.1363,120715.0
2016-01-26 11:50:00,25.56,25.61,25.56,25.59,146130.0,22.1363,22.1796,22.1363,22.1623,146130.0
2016-01-26 12:00:00,25.6,25.64,25.59,25.61,60710.0,22.171,22.2056,22.1623,22.1796,60710.0
2016-01-26 12:10:00,25.62,25.71,25.61,25.71,108235.0,22.1883,22.2662,22.1796,22.2662,108235.0
2016-01-26 12:20:00,25.71,25.72,25.67,25.71,86545.0,22.2662,22.2749,22.2316,22.2662,86545.0
2016-01-26 12:30:00,25.7,25.73,25.7,25.7,165495.0,22.2576,22.2836,22.2576,22.2576,165495.0
2016-01-26 12:40:00,25.71,25.71,25.65,25.66,63800.0,22.2662,22.2662,22.2143,22.2229,63800.0
2016-01-26 12:50:00,25.67,25.67,25.64,25.66,74320.0,22.2316,22.2316,22.2056,22.2229,74320.0
2016-01-26 13:00:00,25.67,25.68,25.63,25.64,41120.0,22.2316,22.2403,22.197,22.2056,41120.0
2016-01-26 13:10:00,25.64,25.69,25.64,25.68,73840.0,22.2056,22.2489,22.2056,22.2403,73840.0
2016-01-26 13:20:00,25.69,25.72,25.69,25.7,58750.0,22.2489,22.2749,22.2489,22.2576,58750.0
2016-01-26 13:30:00,25.7,25.7,25.67,25.68,138535.0,22.2576,22.2576,22.2316,22.2403,138535.0
2016-01-26 13:40:00,25.68,25.71,25.68,25.7,34615.0,22.2403,22.2662,22.2403,22.2576,34615.0
2016-01-26 13:50:00,25.7,25.71,25.67,25.68,123820.0,22.2576,22.2662,22.2316,22.2403,123820.0
2016-01-26 14:00:00,25.67,25.68,25.64,25.67,122005.0,22.2316,22.2403,22.2056,22.2316,122005.0
2016-01-26 14:10:00,25.66,25.68,25.64,25.68,73160.0,22.2229,22.2403,22.2056,22.2403,73160.0
2016-01-26 14:20:00,25.67,25.69,25.63,25.64,86030.0,22.2316,22.2489,22.197,22.2056,86030.0
2016-01-26 14:30:00,25.63,25.66,25.61,25.63,134605.0,22.197,22.2229,22.1796,22.197,134605.0
2016-01-26 14:40:00,25.62,25.66,25.62,25.65,99225.0,22.1883,22.2229,22.1883,22.2143,99225.0
2016-01-26 14:50:00,25.65,25.71,25.65,25.67,219255.0,22.2143,22.2662,22.2143,22.2316,219255.0
2016-01-26 15:00:00,25.67,25.68,25.62,25.64,122885.0,22.2316,22.2403,22.1883,22.2056,122885.0
2016-01-26 15:10:00,25.64,25.69,25.63,25.63,132655.0,22.2056,22.2489,22.197,22.197,132655.0
2016-01-26 15:20:00,25.63,25.67,25.62,25.66,275920.0,22.197,22.2316,22.1883,22.2229,275920.0
2016-01-26 15:30:00,25.66,25.68,25.62,25.68,477765.0,22.2229,22.2403,22.1883,22.2403,477765.0
2016-01-26 15:40:00,25.68,25.73,25.68,25.71,212335.0,22.2403,22.2836,22.2403,22.2662,212335.0
2016-01-26 15:50:00,25.71,25.74,25.68,25.74,1306175.0,22.2662,22.2922,22.2403,22.2922,1306175.0
2016-01-27 09:30:00,25.63,25.68,25.6,25.65,423310.0,22.197,22.2403,22.171,22.2143,423310.0
2016-01-27 09:40:00,25.67,25.74,25.65,25.68,226660.0,22.2316,22.2922,22.2143,22.2403,226660.0
2016-01-27 09:50:00,25.65,25.65,25.61,25.63,246710.0,22.2143,22.2143,22.1796,22.197,246710.0
2016-01-27 10:00:00,25.64,25.65,25.54,25.58,159325.0,22.2056,22.2143,22.119,22.1536,159325.0
2016-01-27 10:10:00,25.58,25.59,25.51,25.59,128960.0,22.1536,22.1623,22.093,22.1623,128960.0
2016-01-27 10:20:00,25.59,25.62,25.57,25.57,222195.0,22.1623,22.1883,22.145,22.145,222195.0
2016-01-27 10:30:00,25.57,25.68,25.55,25.66,288365.0,22.145,22.2403,22.1277,22.2229,288365.0
2016-01-27 10:40:00,25.66,25.69,25.63,25.63,116505.0,22.2229,22.2489,22.197,22.197,116505.0
2016-01-27 10:50:00,25.63,25.64,25.59,25.62,254650.0,22.197,22.2056,22.1623,22.1883,254650.0
2016-01-27 11:00:00,25.62,25.66,25.59,25.63,340110.0,22.1883,22.2229,22.1623,22.197,340110.0
2016-01-27 11:10:00,25.62,25.67,25.6,25.66,370030.0,22.1883,22.2316,22.171,22.2229,370030.0
2016-01-27 11:20:00,25.66,25.71,25.66,25.71,614170.0,22.2229,22.2662,22.2229,22.2662,614170.0
2016-01-27 11:30:00,25.72,25.81,25.71,25.81,552625.0,22.2749,22.3528,22.2662,22.3528,552625.0
2016-01-27 11:40:00,25.81,25.85,25.77,25.82,374210.0,22.3528,22.3875,22.3182,22.3615,374210.0
2016-01-27 11:50:00,25.83,25.84,25.79,25.83,328395.0,22.3702,22.3788,22.3355,22.3702,328395.0
2016-01-27 12:00:00,25.83,25.87,25.81,25.82,209810.0,22.3702,22.4048,22.3528,22.3615,209810.0
2016-01-27 12:10:00,25.82,25.9,25.82,25.9,112505.0,22.3615,22.4308,22.3615,22.4308,112505.0
2016-01-27 12:20:00,25.89,25.89,25.81,25.81,81235.0,22.4221,22.4221,22.3528,22.3528,81235.0
2016-01-27 12:30:00,25.82,25.83,25.75,25.8,148010.0,22.3615,22.3702,22.3009,22.3442,148010.0
2016-01-27 12:40:00,25.8,25.82,25.78,25.81,58635.0,22.3442,22.3615,22.3269,22.3528,58635.0
2016-01-27 12:50:00,25.81,25.81,25.76,25.77,147030.0,22.3528,22.3528,22.3095,22.3182,147030.0
2016-01-27 13:00:00,25.76,25.78,25.74,25.78,70585.0,22.3095,22.3269,22.2922,22.3269,70585.0
2016-01-27 13:10:00,25.78,25.81,25.74,25.75,114740.0,22.3269,22.3528,22.2922,22.3009,114740.0
2016-01-27 13:20:00,25.75,25.78,25.73,25.73,70880.0,22.3009,22.3269,22.2836,22.2836,70880.0
2016-01-27 13:30:00,25.73,25.77,25.73,25.76,271065.0,22.2836,22.3182,22.2836,22.3095,271065.0
2016-01-27 13:40:00,25.76,25.77,25.72,25.76,209135.0,22.3095,22.3182,22.2749,22.3095,209135.0
2016-01-27 13:50:00,25.76,25.83,25.74,25.83,171230.0,22.3095,22.3702,22.2922,22.3702,171230.0
2016-01-27 14:00:00,25.83,25.86,25.62,25.62,328695.0,22.3702,22.3961,22.1883,22.1883,328695.0
2016-01-27 14:10:00,25.61,25.71,25.59,25.7,345650.0,22.1796,22.2662,22.1623,22.2576,345650.0
2016-01-27 14:20:00,25.7,25.74,25.66,25.69,246035.0,22.2576,22.2922,22.2229,22.2489,246035.0
2016-01-27 14:30:00,25.69,25.72,25.57,25.58,166355.0,22.2489,22.2749,22.145,22.1536,166355.0
2016-01-27 14:40:00,25.58,25.62,25.55,25.58,152195.0,22.1536,22.1883,22.1277,22.1536,152195.0
2016-01-27 14:50:00,25.57,25.6,25.51,25.53,188230.0,22.145,22.171,22.093,22.1103,188230.0
2016-01-27 15:00:00,25.53,25.53,25.41,25.47,256180.0,22.1103,22.1103,22.0064,22.0584,256180.0
2016-01-27 15:10:00,25.46,25.46,25.34,25.35,343150.0,22.0497,22.0497,21.9458,21.9545,343150.0
2016-01-27 15:20:00,25.35,25.5,25.34,25.45,215525.0,21.9545,22.0844,21.9458,22.0411,215525.0
2016-01-27 15:30:00,25.44,25.5,25.43,25.45,244665.0,22.0324,22.0844,22.0237,22.0411,244665.0
2016-01-27 15:40:00,25.44,25.49,25.42,25.48,361675.0,22.0324,22.0757,22.0151,22.067,361675.0
2016-01-27 15:50:00,25.47,25.48,25.44,25.47,388795.0,22.0584,22.067,22.0324,22.0584,388795.0
2016-01-28 09:30:00,25.7,25.75,25.63,25.66,447545.0,22.2576,22.3009,22.197,22.2229,447545.0
2016-01-28 09:40:00,25.67,25.68,25.61,25.63,233845.0,22.2316,22.2403,22.1796,22.197,233845.0
2016-01-28 09:50:00,25.65,25.73,25.65,25.7,397955.0,22.2143,22.2836,22.2143,22.2576,397955.0
2016-01-28 10:00:00,25.69,25.7,25.53,25.57,303760.0,22.2489,22.2576,22.1103,22.145,303760.0
2016-01-28 10:10:00,25.55,25.58,25.46,25.46,211840.0,22.1277,22.1536,22.0497,22.0497,211840.0
2016-01-28 10:20:00,25.46,25.51,25.4,25.4,407460.0,22.0497,22.093,21.9978,21.9978,407460.0
2016-01-28 10:30:00,25.41,25.44,25.33,25.44,390615.0,22.0064,22.0324,21.9371,22.0324,390615.0
2016-01-28 10:40:00,25.43,25.49,25.43,25.48,339340.0,22.0237,22.0757,22.0237,22.067,339340.0
2016-01-28 10:50:00,25.49,25.53,25.46,25.51,134120.0,22.0757,22.1103,22.0497,22.093,134120.0
2016-01-28 11:00:00,25.51,25.61,25.51,25.6,344710.0,22.093,22.1796,22.093,22.171,344710.0
2016-01-28 11:10:00,25.6,25.62,25.55,25.58,501980.0,22.171,22.1883,22.1277,22.1536,501980.0
2016-01-28 11:20:00,25.59,25.63,25.55,25.55,339090.0,22.1623,22.197,22.1277,22.1277,339090.0
2016-01-28 11:30:00,25.55,25.56,25.46,25.48,298270.0,22.1277,22.1363,22.0497,22.067,298270.0
2016-01-28 11:40:00,25.49,25.5,25.44,25.46,202670.0,22.0757,22.0844,22.0324,22.0497,202670.0
2016-01-28 11:50:00,25.46,25.49,25.42,25.42,114845.0,22.0497,22.0757,22.0151,22.0151,114845.0
2016-01-28 12:00:00,25.42,25.51,25.42,25.47,280785.0,22.0151,22.093,22.0151,22.0584,280785.0
2016-01-28 12:10:00,25.48,25.52,25.45,25.49,194265.0,22.067,22.1017,22.0411,22.0757,194265.0
2016-01-28 12:20:00,25.49,25.55,25.49,25.55,142470.0,22.0757,22.1277,22.0757,22.1277,142470.0
2016-01-28 12:30:00,25.55,25.62,25.54,25.58,254315.0,22.1277,22.1883,22.119,22.1536,254315.0
2016-01-28 12:40:00,25.59,25.62,25.58,25.58,139260.0,22.1623,22.1883,22.1536,22.1536,139260.0
2016-01-28 12:50:00,25.59,25.59,25.54,25.57,321820.0,22.1623,22.1623,22.119,22.145,321820.0
2016-01-28 13:00:00,25.56,25.58,25.52,25.56,283815.0,22.1363,22.1536,22.1017,22.1363,283815.0
2016-01-28 13:10:00,25.57,25.59,25.47,25.47,133050.0,22.145,22.1623,22.0584,22.0584,133050.0
2016-01-28 13:20:00,25.47,25.51,25.44,25.51,244210.0,22.0584,22.093,22.0324,22.093,244210.0
2016-01-28 13:30:00,25.51,25.53,25.49,25.5,52185.0,22.093,22.1103,22.0757,22.0844,52185.0
2016-01-28 13:40:00,25.51,25.53,25.49,25.51,137640.0,22.093,22.1103,22.0757,22.093,137640.0
2016-01-28 13:50:00,25.5,25.51,25.43,25.43,182965.0,22.0844,22.093,22.0237,22.0237,182965.0
2016-01-28 14:00:00,25.43,25.54,25.43,25.51,206665.0,22.0237,22.119,22.0237,22.093,206665.0
2016-01-28 14:10:00,25.51,25.52,25.46,25.46,169975.0,22.093,22.1017,22.0497,22.0497,169975.0
2016-01-28 14:20:00,25.47,25.53,25.46,25.53,176775.0,22.0584,22.1103,22.0497,22.1103,176775.0
2016-01-28 14:30:00,25.54,25.56,25.51,25.51,239600.0,22.119,22.1363,22.093,22.093,239600.0
2016-01-28 14:40:00,25.52,25.52,25.46,25.47,256200.0,22.1017,22.1017,22.0497,22.0584,256200.0
2016-01-28 14:50:00,25.47,25.47,25.43,25.45,143870.0,22.0584,22.0584,22.0237,22.0411,143870.0
2016-01-28 15:00:00,25.45,25.48,25.42,25.44,244385.0,22.0411,22.067,22.0151,22.0324,244385.0
2016-01-28 15:10:00,25.45,25.48,25.44,25.46,139130.0,22.0411,22.067,22.0324,22.0497,139130.0
2016-01-28 15:20:00,25.46,25.47,25.43,25.43,101900.0,22.0497,22.0584,22.0237,22.0237,101900.0
2016-01-28 15:30:00,25.43,25.5,25.43,25.47,180555.0,22.0237,22.0844,22.0237,22.0584,180555.0
2016-01-28 15:40:00,25.47,25.48,25.41,25.46,173470.0,22.0584,22.067,22.0064,22.0497,173470.0
2016-01-28 15:50:00,25.46,25.49,25.46,25.48,978295.0,22.0497,22.0757,22.0497,22.067,978295.0
2016-01-29 09:30:00,25.6,25.81,25.59,25.74,272495.0,22.171,22.3528,22.1623,22.2922,272495.0
2016-01-29 09:40:00,25.73,25.83,25.73,25.82,519445.0,22.2836,22.3702,22.2836,22.3615,519445.0
2016-01-29 09:50:00,25.83,25.92,25.83,25.92,211705.0,22.3702,22.4481,22.3702,22.4481,211705.0
2016-01-29 10:00:00,25.91,25.96,25.89,25.94,293410.0,22.4394,22.4827,22.4221,22.4654,293410.0
2016-01-29 10:10:00,25.94,25.98,25.9,25.94,517110.0,22.4654,22.5001,22.4308,22.4654,517110.0
2016-01-29 10:20:00,25.95,25.97,25.87,25.87,268385.0,22.4741,22.4914,22.4048,22.4048,268385.0
2016-01-29 10:30:00,25.87,25.9,25.85,25.89,323095.0,22.4048,22.4308,22.3875,22.4221,323095.0
2016-01-29 10:40:00,25.89,25.96,25.89,25.94,625805.0,22.4221,22.4827,22.4221,22.4654,625805.0
2016-01-29 10:50:00,25.94,25.95,25.87,25.9,319140.0,22.4654,22.4741,22.4048,22.4308,319140.0
2016-01-29 11:00:00,25.9,25.99,25.9,25.98,436275.0,22.4308,22.5087,22.4308,22.5001,436275.0
2016-01-29 11:10:00,25.97,25.99,25.91,25.91,309190.0,22.4914,22.5087,22.4394,22.4394,309190.0
2016-01-29 11:20:00,25.9,25.97,25.9,25.94,372360.0,22.4308,22.4914,22.4308,22.4654,372360.0
2016-01-29 11:30:00,25.95,25.97,25.86,25.87,424725.0,22.4741,22.4914,22.3961,22.4048,424725.0
2016-01-29 11:40:00,25.89,25.92,25.87,25.91,239165.0,22.4221,22.4481,22.4048,22.4394,239165.0
2016-01-29 11:50:00,25.91,25.98,25.91,25.95,285455.0,22.4394,22.5001,22.4394,22.4741,285455.0
2016-01-29 12:00:00,25.95,25.99,25.93,25.97,255200.0,22.4741,22.5087,22.4568,22.4914,255200.0
2016-01-29 12:10:00,25.97,26.05,25.97,26.05,381020.0,22.4914,22.5607,22.4914,22.5607,381020.0
2016-01-29 12:20:00,26.05,26.06,26.03,26.03,168185.0,22.5607,22.5694,22.5434,22.5434,168185.0
2016-01-29 12:30:00,26.03,26.04,25.99,26.02,193255.0,22.5434,22.552,22.5087,22.5347,193255.0
2016-01-29 12:40:00,26.03,26.03,26.0,26.0,165880.0,22.5434,22.5434,22.5174,22.5174,165880.0
2016-01-29 12:50:00,26.0,26.03,26.0,26.02,194150.0,22.5174,22.5434,22.5174,22.5347,194150.0
2016-01-29 13:00:00,26.02,26.03,25.98,25.99,288585.0,22.5347,22.5434,22.5001,22.5087,288585.0
2016-01-29 13:10:00,25.99,26.04,25.99,26.04,183270.0,22.5087,22.552,22.5087,22.552,183270.0
2016-01-29 13:20:00,26.04,26.06,26.03,26.04,79940.0,22.552,22.5694,22.5434,22.552,79940.0
2016-01-29 13:30:00,26.05,26.05,26.01,26.04,125730.0,22.5607,22.5607,22.5261,22.552,125730.0
2016-01-29 13:40:00,26.04,26.08,26.04,26.07,448435.0,22.552,22.5867,22.552,22.578,448435.0
2016-01-29 13:50:00,26.07,26.07,26.04,26.06,195270.0,22.578,22.578,22.552,22.5694,195270.0
2016-01-29 14:00:00,26.05,26.05,26.03,26.03,148600.0,22.5607,22.5607,22.5434,22.5434,148600.0
2016-01-29 14:10:00,26.02,26.06,26.01,26.06,104375.0,22.5347,22.5694,22.5261,22.5694,104375.0
2016-01-29 14:20:00,26.06,26.1,26.06,26.1,132810.0,22.5694,22.604,22.5694,22.604,132810.0
2016-01-29 14:30:00,26.09,26.1,26.07,26.09,197850.0,22.5953,22.604,22.578,22.5953,197850.0
2016-01-29 14:40:00,26.09,26.11,26.08,26.1,193015.0,22.5953,22.6127,22.5867,22.604,193015.0
2016-01-29 14:50:00,26.1,26.11,26.06,26.08,168110.0,22.604,22.6127,22.5694,22.5867,168110.0
2016-01-29 15:00:00,26.09,26.12,26.07,26.12,170475.0,22.5953,22.6213,22.578,22.6213,170475.0
2016-01-29 15:10:00,26.12,26.14,26.11,26.14,99320.0,22.6213,22.6386,22.6127,22.6386,99320.0
2016-01-29 15:20:00,26.14,26.19,26.14,26.18,163530.0,22.6386,22.6819,22.6386,22.6733,163530.0
2016-01-29 15:30:00,26.17,26.2,26.15,26.17,105075.0,22.6646,22.6906,22.6473,22.6646,105075.0
2016-01-29 15:40:00,26.16,26.24,26.15,26.23,373825.0,22.656,22.7252,22.6473,22.7166,373825.0
2016-01-29 15:50:00,26.24,26.32,26.24,26.32,1743130.0,22.7252,22.7945,22.7252,22.7945,1743130.0
2016-02-01 09:30:00,26.1,26.16,26.06,26.13,450850.0,22.604,22.656,22.5694,22.63,450850.0
2016-02-01 09:40:00,26.14,26.16,26.02,26.04,1613810.0,22.6386,22.656,22.5347,22.552,1613810.0
2016-02-01 09:50:00,26.03,26.14,26.03,26.11,231080.0,22.5434,22.6386,22.5434,22.6127,231080.0
2016-02-01 10:00:00,26.08,26.12,26.02,26.11,310110.0,22.5867,22.6213,22.5347,22.6127,310110.0
2016-02-01 10:10:00,26.12,26.22,26.09,26.16,608055.0,22.6213,22.7079,22.5953,22.656,608055.0
2016-02-01 10:20:00,26.16,26.24,26.16,26.19,605865.0,22.656,22.7252,22.656,22.6819,605865.0
2016-02-01 10:30:00,26.19,26.21,26.15,26.17,371755.0,22.6819,22.6993,22.6473,22.6646,371755.0
2016-02-01 10:40:00,26.17,26.23,26.15,26.2,147235.0,22.6646,22.7166,22.6473,22.6906,147235.0
2016-02-01 10:50:00,26.19,26.27,26.18,26.24,159360.0,22.6819,22.7512,22.6733,22.7252,159360.0
2016-02-01 11:00:00,26.25,26.25,26.21,26.22,199125.0,22.7339,22.7339,22.6993,22.7079,199125.0
2016-02-01 11:10:00,26.21,26.26,26.2,26.24,102045.0,22.6993,22.7426,22.6906,22.7252,102045.0
2016-02-01 11:20:00,26.22,26.25,26.18,26.25,318365.0,22.7079,22.7339,22.6733,22.7339,318365.0
2016-02-01 11:30:00,26.26,26.29,26.22,26.28,686175.0,22.7426,22.7685,22.7079,22.7599,686175.0
2016-02-01 11:40:00,26.28,26.28,26.24,26.25,379770.0,22.7599,22.7599,22.7252,22.7339,379770.0
2016-02-01 11:50:00,26.24,26.27,26.23,26.25,156300.0,22.7252,22.7512,22.7166,22.7339,156300.0
2016-02-01 12:00:00,26.25,26.27,26.19,26.19,150010.0,22.7339,22.7512,22.6819,22.6819,150010.0
2016-02-01 12:10:00,26.2,26.24,26.2,26.23,455645.0,22.6906,22.7252,22.6906,22.7166,455645.0
2016-02-01 12:20:00,26.23,26.23,26.16,26.17,63065.0,22.7166,22.7166,22.656,22.6646,63065.0
2016-02-01 12:30:00,26.17,26.2,26.17,26.2,109925.0,22.6646,22.6906,22.6646,22.6906,109925.0
2016-02-01 12:40:00,26.21,26.22,26.19,26.21,106565.0,22.6993,22.7079,22.6819,22.6993,106565.0
2016-02-01 12:50:00,26.21,26.21,26.15,26.16,71030.0,22.6993,22.6993,22.6473,22.656,71030.0
2016-02-01 13:00:00,26.16,26.23,26.16,26.17,112955.0,22.656,22.7166,22.656,22.6646,112955.0
2016-02-01 13:10:00,26.17,26.2,26.15,26.19,115430.0,22.6646,22.6906,22.6473,22.6819,115430.0
2016-02-01 13:20:00,26.2,26.25,26.19,26.25,104565.0,22.6906,22.7339,22.6819,22.7339,104565.0
2016-02-01 13:30:00,26.25,26.25,26.19,26.21,134725.0,22.7339,22.7339,22.6819,22.6993,134725.0
2016-02-01 13:40:00,26.2,26.25,26.19,26.25,180465.0,22.6906,22.7339,22.6819,22.7339,180465.0
2016-02-01 13:50:00,26.25,26.26,26.21,26.26,119635.0,22.7339,22.7426,22.6993,22.7426,119635.0
2016-02-01 14:00:00,26.26,26.27,26.19,26.2,84870.0,22.7426,22.7512,22.6819,22.6906,84870.0
2016-02-01 14:10:00,26.19,26.23,26.18,26.22,202450.0,22.6819,22.7166,22.6733,22.7079,202450.0
2016-02-01 14:20:00,26.22,26.26,26.21,26.26,205085.0,22.7079,22.7426,22.6993,22.7426,205085.0
2016-02-01 14:30:00,26.26,26.27,26.23,26.26,378455.0,22.7426,22.7512,22.7166,22.7426,378455.0
2016-02-01 14:40:00,26.26,26.3,26.25,26.25,294040.0,22.7426,22.7772,22.7339,22.7339,294040.0
2016-02-01 14:50:00,26.26,26.31,26.23,26.3,418780.0,22.7426,22.7859,22.7166,22.7772,418780.0
2016-02-01 15:00:00,26.3,26.32,26.29,26.3,181720.0,22.7772,22.7945,22.7685,22.7772,181720.0
2016-02-01 15:10:00,26.3,26.37,26.28,26.37,296095.0,22.7772,22.8378,22.7599,22.8378,296095.0
2016-02-01 15:20:00,26.38,26.41,26.37,26.41,283085.0,22.8465,22.8725,22.8378,22.8725,283085.0
2016-02-01 15:30:00,26.41,26.41,26.35,26.35,273865.0,22.8725,22.8725,22.8205,22.8205,273865.0
2016-02-01 15:40:00,26.35,26.4,26.34,26.36,306795.0,22.8205,22.8638,22.8118,22.8292,306795.0
2016-02-01 15:50:00,26.36,26.37,26.28,26.28,1025085.0,22.8292,22.8378,22.7599,22.7599,1025085.0
2016-02-02 09:30:00,26.04,26.05,25.9,25.92,323965.0,22.552,22.5607,22.4308,22.4481,323965.0
2016-02-02 09:40:00,25.91,25.92,25.87,25.87,229280.0,22.4394,22.4481,22.4048,22.4048,229280.0
2016-02-02 09:50:00,25.87,25.88,25.84,25.87,172415.0,22.4048,22.4135,22.3788,22.4048,172415.0
2016-02-02 10:00:00,25.87,25.92,25.84,25.91,451325.0,22.4048,22.4481,22.3788,22.4394,451325.0
2016-02-02 10:10:00,25.91,25.91,25.82,25.82,488365.0,22.4394,22.4394,22.3615,22.3615,488365.0
2016-02-02 10:20:00,25.82,25.83,25.76,25.82,312125.0,22.3615,22.3702,22.3095,22.3615,312125.0
2016-02-02 10:30:00,25.82,25.85,25.79,25.85,747270.0,22.3615,22.3875,22.3355,22.3875,747270.0
2016-02-02 10:40:00,25.84,25.86,25.81,25.84,239615.0,22.3788,22.3961,22.3528,22.3788,239615.0
2016-02-02 10:50:00,25.84,25.85,25.81,25.81,190375.0,22.3788,22.3875,22.3528,22.3528,190375.0
2016-02-02 11:00:00,25.82,25.85,25.81,25.84,260820.0,22.3615,22.3875,22.3528,22.3788,260820.0
2016-02-02 11:10:00,25.85,25.92,25.83,25.89,199370.0,22.3875,22.4481,22.3702,22.4221,199370.0
2016-02-02 11:20:00,25.89,25.89,25.86,25.89,171550.0,22.4221,22.4221,22.3961,22.4221,171550.0
2016-02-02 11:30:00,25.88,25.92,25.88,25.91,253445.0,22.4135,22.4481,22.4135,22.4394,253445.0
2016-02-02 11:40:00,25.89,25.92,25.83,25.85,106975.0,22.4221,22.4481,22.3702,22.3875,106975.0
2016-02-02 11:50:00,25.83,25.85,25.82,25.82,88885.0,22.3702,22.3875,22.3615,22.3615,88885.0
2016-02-02 12:00:00,25.82,25.83,25.75,25.76,132825.0,22.3615,22.3702,22.3009,22.3095,132825.0
2016-02-02 12:10:00,25.76,25.78,25.73,25.76,139405.0,22.3095,22.3269,22.2836,22.3095,139405.0
2016-02-02 12:20:00,25.77,25.79,25.76,25.79,77175.0,22.3182,22.3355,22.3095,22.3355,77175.0
2016-02-02 12:30:00,25.78,25.82,25.76,25.82,119310.0,22.3269,22.3615,22.3095,22.3615,119310.0
2016-02-02 12:40:00,25.81,25.85,25.8,25.84,90335.0,22.3528,22.3875,22.3442,22.3788,90335.0
2016-02-02 12:50:00,25.83,25.84,25.8,25.82,108090.0,22.3702,22.3788,22.3442,22.3615,108090.0
2016-02-02 13:00:00,25.81,25.81,25.77,25.78,129710.0,22.3528,22.3528,22.3182,22.3269,129710.0
2016-02-02 13:10:00,25.78,25.82,25.78,25.81,110945.0,22.3269,22.3615,22.3269,22.3528,110945.0
2016-02-02 13:20:00,25.8,25.85,25.79,25.85,80005.0,22.3442,22.3875,22.3355,22.3875,80005.0
2016-02-02 13:30:00,25.84,25.84,25.8,25.8,59685.0,22.3788,22.3788,22.3442,22.3442,59685.0
2016-02-02 13:40:00,25.79,25.81,25.77,25.77,202310.0,22.3355,22.3528,22.3182,22.3182,202310.0
2016-02-02 13:50:00,25.76,25.77,25.73,25.73,167765.0,22.3095,22.3182,22.2836,22.2836,167765.0
2016-02-02 14:00:00,25.74,25.78,25.73,25.74,303935.0,22.2922,22.3269,22.2836,22.2922,303935.0
2016-02-02 14:10:00,25.73,25.76,25.71,25.75,349980.0,22.2836,22.3095,22.2662,22.3009,349980.0
2016-02-02 14:20:00,25.74,25.75,25.71,25.72,323250.0,22.2922,22.3009,22.2662,22.2749,323250.0
2016-02-02 14:30:00,25.71,25.76,25.71,25.75,142815.0,22.2662,22.3095,22.2662,22.3009,142815.0
2016-02-02 14:40:00,25.75,25.78,25.74,25.78,177875.0,22.3009,22.3269,22.2922,22.3269,177875.0
2016-02-02 14:50:00,25.77,25.81,25.73,25.73,94730.0,22.3182,22.3528,22.2836,22.2836,94730.0
2016-02-02 15:00:00,25.72,25.73,25.67,25.67,153440.0,22.2749,22.2836,22.2316,22.2316,153440.0
2016-02-02 15:10:00,25.66,25.73,25.65,25.7,167110.0,22.2229,22.2836,22.2143,22.2576,167110.0
2016-02-02 15:20:00,25.69,25.72,25.67,25.7,275790.0,22.2489,22.2749,22.2316,22.2576,275790.0
2016-02-02 15:30:00,25.71,25.76,25.71,25.74,480860.0,22.2662,22.3095,22.2662,22.2922,480860.0
2016-02-02 15:40:00,25.75,25.77,25.71,25.74,571950.0,22.3009,22.3182,22.2662,22.2922,571950.0
2016-02-02 15:50:00,25.74,25.74,25.71,25.72,1472500.0,22.2922,22.2922,22.2662,22.2749,1472500.0
2016-02-03 09:30:00,25.92,25.95,25.85,25.89,365650.0,22.4481,22.4741,22.3875,22.4221,365650.0
2016-02-03 09:40:00,25.87,25.87,25.77,25.81,291250.0,22.4048,22.4048,22.3182,22.3528,291250.0
2016-02-03 09:50:00,25.81,25.85,25.74,25.74,325500.0,22.3528,22.3875,22.2922,22.2922,325500.0
2016-02-03 10:00:00,25.74,25.74,25.52,25.53,541990.0,22.2922,22.2922,22.1017,22.1103,541990.0
2016-02-03 10:10:00,25.52,25.53,25.43,25.48,321215.0,22.1017,22.1103,22.0237,22.067,321215.0
2016-02-03 10:20:00,25.5,25.51,25.42,25.43,366610.0,22.0844,22.093,22.0151,22.0237,366610.0
2016-02-03 10:30:00,25.41,25.42,25.31,25.39,546750.0,22.0064,22.0151,21.9198,21.9891,546750.0
2016-02-03 10:40:00,25.39,25.51,25.39,25.47,301315.0,21.9891,22.093,21.9891,22.0584,301315.0
2016-02-03 10:50:00,25.47,25.62,25.47,25.6,253800.0,22.0584,22.1883,22.0584,22.171,253800.0
2016-02-03 11:00:00,25.6,25.6,25.43,25.47,307925.0,22.171,22.171,22.0237,22.0584,307925.0
2016-02-03 11:10:00,25.46,25.59,25.43,25.59,348645.0,22.0497,22.1623,22.0237,22.1623,348645.0
2016-02-03 11:20:00,25.59,25.66,25.59,25.64,260190.0,22.1623,22.2229,22.1623,22.2056,260190.0
2016-02-03 11:30:00,25.65,25.7,25.59,25.69,448430.0,22.2143,22.2576,22.1623,22.2489,448430.0
2016-02-03 11:40:00,25.7,25.75,25.69,25.71,170030.0,22.2576,22.3009,22.2489,22.2662,170030.0
2016-02-03 11:50:00,25.73,25.74,25.63,25.69,189285.0,22.2836,22.2922,22.197,22.2489,189285.0
2016-02-03 12:00:00,25.72,25.74,25.67,25.72,145475.0,22.2749,22.2922,22.2316,22.2749,145475.0
2016-02-03 12:10:00,25.71,25.73,25.66,25.7,420740.0,22.2662,22.2836,22.2229,22.2576,420740.0
2016-02-03 12:20:00,25.69,25.77,25.69,25.73,272025.0,22.2489,22.3182,22.2489,22.2836,272025.0
2016-02-03 12:30:00,25.73,25.73,25.65,25.68,315495.0,22.2836,22.2836,22.2143,22.2403,315495.0
2016-02-03 12:40:00,25.68,25.7,25.65,25.7,144300.0,22.2403,22.2576,22.2143,22.2576,144300.0
2016-02-03 12:50:00,25.7,25.73,25.67,25.73,125190.0,22.2576,22.2836,22.2316,22.2836,125190.0
2016-02-03 13:00:00,25.74,25.77,25.69,25.7,158710.0,22.2922,22.3182,22.2489,22.2576,158710.0
2016-02-03 13:10:00,25.7,25.72,25.66,25.67,192640.0,22.2576,22.2749,22.2229,22.2316,192640.0
2016-02-03 13:20:00,25.67,25.69,25.64,25.66,51330.0,22.2316,22.2489,22.2056,22.2229,51330.0
2016-02-03 13:30:00,25.64,25.64,25.55,25.55,319055.0,22.2056,22.2056,22.1277,22.1277,319055.0
2016-02-03 13:40:00,25.54,25.6,25.54,25.58,97470.0,22.119,22.171,22.119,22.1536,97470.0
2016-02-03 13:50:00,25.57,25.59,25.54,25.54,96235.0,22.145,22.1623,22.119,22.119,96235.0
2016-02-03 14:00:00,25.54,25.63,25.54,25.62,120385.0,22.119,22.197,22.119,22.1883,120385.0
2016-02-03 14:10:00,25.62,25.66,25.61,25.62,126640.0,22.1883,22.2229,22.1796,22.1883,126640.0
2016-02-03 14:20:00,25.62,25.85,25.62,25.83,318725.0,22.1883,22.3875,22.1883,22.3702,318725.0
2016-02-03 14:30:00,25.84,25.85,25.79,25.8,218175.0,22.3788,22.3875,22.3355,22.3442,218175.0
2016-02-03 14:40:00,25.82,25.94,25.81,25.92,292395.0,22.3615,22.4654,22.3528,22.4481,292395.0
2016-02-03 14:50:00,25.93,25.93,25.84,25.91,262140.0,22.4568,22.4568,22.3788,22.4394,262140.0
2016-02-03 15:00:00,25.92,25.94,25.87,25.92,243325.0,22.4481,22.4654,22.4048,22.4481,243325.0
2016-02-03 15:10:00,25.93,25.96,25.88,25.91,407345.0,22.4568,22.4827,22.4135,22.4394,407345.0
2016-02-03 15:20:00,25.9,25.91,25.82,25.82,239235.0,22.4308,22.4394,22.3615,22.3615,239235.0
2016-02-03 15:30:00,25.83,25.87,25.8,25.81,287615.0,22.3702,22.4048,22.3442,22.3528,287615.0
2016-02-03 15:40:00,25.81,25.88,25.8,25.87,888120.0,22.3528,22.4135,22.3442,22.4048,888120.0
2016-02-03 15:50:00,25.87,25.91,25.86,25.9,1702545.0,22.4048,22.4394,22.3961,22.4308,1702545.0
2016-02-04 09:30:00,25.83,25.97,25.82,25.92,643255.0,22.3702,22.4914,22.3615,22.4481,643255.0
2016-02-04 09:40:00,25.94,25.97,25.86,25.93,396595.0,22.4654,22.4914,22.3961,22.4568,396595.0
2016-02-04 09:50:00,25.95,26.05,25.95,26.03,113400.0,22.4741,22.5607,22.4741,22.5434,113400.0
2016-02-04 10:00:00,26.04,26.09,25.91,26.09,286235.0,22.552,22.5953,22.4394,22.5953,286235.0
2016-02-04 10:10:00,26.09,26.23,26.06,26.21,406900.0,22.5953,22.7166,22.5694,22.6993,406900.0
2016-02-04 10:20:00,26.19,26.23,26.18,26.19,266165.0,22.6819,22.7166,22.6733,22.6819,266165.0
2016-02-04 10:30:00,26.19,26.26,26.16,26.24,137050.0,22.6819,22.7426,22.656,22.7252,137050.0
2016-02-04 10:40:00,26.24,26.26,26.18,26.26,117840.0,22.7252,22.7426,22.6733,22.7426,117840.0
2016-02-04 10:50:00,26.27,26.28,26.23,26.26,94450.0,22.7512,22.7599,22.7166,22.7426,94450.0
2016-02-04 11:00:00,26.27,26.27,26.17,26.18,95645.0,22.7512,22.7512,22.6646,22.6733,95645.0
2016-02-04 11:10:00,26.17,26.18,26.06,26.07,201070.0,22.6646,22.6733,22.5694,22.578,201070.0
2016-02-04 11:20:00,26.07,26.12,26.06,26.1,105470.0,22.578,22.6213,22.5694,22.604,105470.0
2016-02-04 11:30:00,26.07,26.09,26.03,26.07,174715.0,22.578,22.5953,22.5434,22.578,174715.0
2016-02-04 11:40:00,26.07,26.08,25.95,26.0,148650.0,22.578,22.5867,22.4741,22.5174,148650.0
2016-02-04 11:50:00,26.0,26.06,25.98,26.0,204415.0,22.5174,22.5694,22.5001,22.5174,204415.0
2016-02-04 12:00:00,26.0,26.12,25.98,26.1,163300.0,22.5174,22.6213,22.5001,22.604,163300.0
2016-02-04 12:10:00,26.11,26.17,26.08,26.15,207980.0,22.6127,22.6646,22.5867,22.6473,207980.0
2016-02-04 12:20:00,26.16,26.16,26.06,26.1,121125.0,22.656,22.656,22.5694,22.604,121125.0
2016-02-04 12:30:00,26.08,26.13,26.06,26.11,63170.0,22.5867,22.63,22.5694,22.6127,63170.0
2016-02-04 12:40:00,26.14,26.17,26.07,26.09,64470.0,22.6386,22.6646,22.578,22.5953,64470.0
2016-02-04 12:50:00,26.1,26.1,26.06,26.07,79975.0,22.604,22.604,22.5694,22.578,79975.0
2016-02-04 13:00:00,26.06,26.12,26.06,26.12,91815.0,22.5694,22.6213,22.5694,22.6213,91815.0
2016-02-04 13:10:00,26.12,26.15,26.09,26.11,88375.0,22.6213,22.6473,22.5953,22.6127,88375.0
2016-02-04 13:20:00,26.08,26.09,26.03,26.05,115845.0,22.5867,22.5953,22.5434,22.5607,115845.0
2016-02-04 13:30:00,26.06,26.1,26.05,26.06,96735.0,22.5694,22.604,22.5607,22.5694,96735.0
2016-02-04 13:40:00,26.05,26.05,25.94,25.95,74215.0,22.5607,22.5607,22.4654,22.4741,74215.0
2016-02-04 13:50:00,25.95,25.99,25.94,25.99,197435.0,22.4741,22.5087,22.4654,22.5087,197435.0
2016-02-04 14:00:00,25.99,25.99,25.92,25.94,236790.0,22.5087,22.5087,22.4481,22.4654,236790.0
2016-02-04 14:10:00,25.93,26.02,25.92,25.99,115760.0,22.4568,22.5347,22.4481,22.5087,115760.0
2016-02-04 14:20:00,26.0,26.01,25.94,25.95,208350.0,22.5174,22.5261,22.4654,22.4741,208350.0
2016-02-04 14:30:00,25.95,25.99,25.93,25.93,117175.0,22.4741,22.5087,22.4568,22.4568,117175.0
2016-02-04 14:40:00,25.94,25.97,25.93,25.96,611250.0,22.4654,22.4914,22.4568,22.4827,611250.0
2016-02-04 14:50:00,25.96,25.99,25.92,25.99,92140.0,22.4827,22.5087,22.4481,22.5087,92140.0
2016-02-04 15:00:00,25.98,26.0,25.95,25.98,160700.0,22.5001,22.5174,22.4741,22.5001,160700.0
2016-02-04 15:10:00,25.98,26.07,25.98,26.02,166610.0,22.5001,22.578,22.5001,22.5347,166610.0
2016-02-04 15:20:00,26.01,26.06,26.01,26.03,123150.0,22.5261,22.5694,22.5261,22.5434,123150.0
2016-02-04 15:30:00,26.02,26.06,26.0,26.06,164005.0,22.5347,22.5694,22.5174,22.5694,164005.0
2016-02-04 15:40:00,26.05,26.09,26.04,26.07,202605.0,22.5607,22.5953,22.552,22.578,202605.0
2016-02-04 15:50:00,26.08,26.11,26.06,26.09,668295.0,22.5867,22.6127,22.5694,22.5953,668295.0
2016-02-05 09:30:00,26.0,26.0,25.88,25.98,414545.0,22.5174,22.5174,22.4135,22.5001,414545.0
2016-02-05 09:40:00,25.96,25.97,25.83,25.86,160960.0,22.4827,22.4914,22.3702,22.3961,160960.0
2016-02-05 09:50:00,25.86,25.96,25.85,25.91,135145.0,22.3961,22.4827,22.3875,22.4394,135145.0
2016-02-05 10:00:00,25.91,25.99,25.91,25.94,139610.0,22.4394,22.5087,22.4394,22.4654,139610.0
2016-02-05 10:10:00,25.91,25.96,25.89,25.91,156230.0,22.4394,22.4827,22.4221,22.4394,156230.0
2016-02-05 10:20:00,25.91,25.95,25.77,25.79,178830.0,22.4394,22.4741,22.3182,22.3355,178830.0
2016-02-05 10:30:00,25.78,25.86,25.75,25.84,147230.0,22.3269,22.3961,22.3009,22.3788,147230.0
2016-02-05 10:40:00,25.83,25.89,25.79,25.8,91510.0,22.3702,22.4221,22.3355,22.3442,91510.0
2016-02-05 10:50:00,25.79,25.79,25.71,25.71,125670.0,22.3355,22.3355,22.2662,22.2662,125670.0
2016-02-05 11:00:00,25.72,25.72,25.63,25.68,109060.0,22.2749,22.2749,22.197,22.2403,109060.0
2016-02-05 11:10:00,25.64,25.68,25.61,25.62,95150.0,22.2056,22.2403,22.1796,22.1883,95150.0
2016-02-05 11:20:00,25.62,25.64,25.58,25.63,124145.0,22.1883,22.2056,22.1536,22.197,124145.0
2016-02-05 11:30:00,25.63,25.68,25.61,25.66,168305.0,22.197,22.2403,22.1796,22.2229,168305.0
2016-02-05 11:40:00,25.67,25.7,25.64,25.68,82870.0,22.2316,22.2576,22.2056,22.2403,82870.0
2016-02-05 11:50:00,25.69,25.72,25.67,25.69,106575.0,22.2489,22.2749,22.2316,22.2489,106575.0
2016-02-05 12:00:00,25.71,25.71,25.66,25.68,113130.0,22.2662,22.2662,22.2229,22.2403,113130.0
2016-02-05 12:10:00,25.68,25.71,25.66,25.7,80320.0,22.2403,22.2662,22.2229,22.2576,80320.0
2016-02-05 12:20:00,25.7,25.75,25.7,25.74,84565.0,22.2576,22.3009,22.2576,22.2922,84565.0
2016-02-05 12:30:00,25.75,25.78,25.72,25.78,43850.0,22.3009,22.3269,22.2749,22.3269,43850.0
2016-02-05 12:40:00,25.77,25.77,25.73,25.75,120680.0,22.3182,22.3182,22.2836,22.3009,120680.0
2016-02-05 12:50:00,25.75,25.75,25.67,25.69,110430.0,22.3009,22.3009,22.2316,22.2489,110430.0
2016-02-05 13:00:00,25.7,25.74,25.69,25.73,37395.0,22.2576,22.2922,22.2489,22.2836,37395.0
2016-02-05 13:10:00,25.72,25.72,25.68,25.71,69975.0,22.2749,22.2749,22.2403,22.2662,69975.0
2016-02-05 13:20:00,25.71,25.74,25.69,25.73,106365.0,22.2662,22.2922,22.2489,22.2836,106365.0
2016-02-05 13:30:00,25.73,25.73,25.68,25.69,132560.0,22.2836,22.2836,22.2403,22.2489,132560.0
2016-02-05 13:40:00,25.68,25.7,25.63,25.64,44405.0,22.2403,22.2576,22.197,22.2056,44405.0
2016-02-05 13:50:00,25.63,25.66,25.61,25.65,106765.0,22.197,22.2229,22.1796,22.2143,106765.0
2016-02-05 14:00:00,25.66,25.67,25.62,25.65,304170.0,22.2229,22.2316,22.1883,22.2143,304170.0
2016-02-05 14:10:00,25.63,25.63,25.55,25.58,97970.0,22.197,22.197,22.1277,22.1536,97970.0
2016-02-05 14:20:00,25.58,25.6,25.54,25.57,148540.0,22.1536,22.171,22.119,22.145,148540.0
2016-02-05 14:30:00,25.57,25.62,25.57,25.61,179845.0,22.145,22.1883,22.145,22.1796,179845.0
2016-02-05 14:40:00,25.62,25.63,25.58,25.62,175420.0,22.1883,22.197,22.1536,22.1883,175420.0
2016-02-05 14:50:00,25.62,25.63,25.59,25.6,130905.0,22.1883,22.197,22.1623,22.171,130905.0
2016-02-05 15:00:00,25.58,25.59,25.53,25.56,97225.0,22.1536,22.1623,22.1103,22.1363,97225.0
2016-02-05 15:10:00,25.56,25.62,25.55,25.61,190265.0,22.1363,22.1883,22.1277,22.1796,190265.0
2016-02-05 15:20:00,25.61,25.62,25.59,25.59,186900.0,22.1796,22.1883,22.1623,22.1623,186900.0
2016-02-05 15:30:00,25.58,25.58,25.53,25.53,103725.0,22.1536,22.1536,22.1103,22.1103,103725.0
2016-02-05 15:40:00,25.52,25.56,25.5,25.54,342805.0,22.1017,22.1363,22.0844,22.119,342805.0
2016-02-05 15:50:00,25.54,25.54,25.5,25.53,866370.0,22.119,22.119,22.0844,22.1103,866370.0
2016-02-08 09:30:00,25.28,25.29,25.09,25.1,364785.0,21.8938,21.9025,21.7293,21.7379,364785.0
2016-02-08 09:40:00,25.1,25.22,25.09,25.1,234480.0,21.7379,21.8419,21.7293,21.7379,234480.0
2016-02-08 09:50:00,25.09,25.1,25.02,25.05,205985.0,21.7293,21.7379,21.6687,21.6946,205985.0
2016-02-08 10:00:00,25.03,25.12,24.96,24.98,177140.0,21.6773,21.7553,21.6167,21.634,177140.0
2016-02-08 10:10:00,24.98,25.01,24.92,24.94,139885.0,21.634,21.66,21.5821,21.5994,139885.0
2016-02-08 10:20:00,24.92,24.98,24.91,24.95,190285.0,21.5821,21.634,21.5734,21.608,190285.0
2016-02-08 10:30:00,24.95,25.04,24.95,25.03,150995.0,21.608,21.686,21.608,21.6773,150995.0
2016-02-08 10:40:00,25.03,25.05,24.96,25.02,149465.0,21.6773,21.6946,21.6167,21.6687,149465.0
2016-02-08 10:50:00,25.02,25.03,24.95,24.97,221550.0,21.6687,21.6773,21.608,21.6254,221550.0
2016-02-08 11:00:00,24.96,24.99,24.89,24.89,222335.0,21.6167,21.6427,21.5561,21.5561,222335.0
2016-02-08 11:10:00,24.89,24.92,24.85,24.88,205080.0,21.5561,21.5821,21.5214,21.5474,205080.0
2016-02-08 11:20:00,24.87,24.92,24.85,24.9,230125.0,21.5388,21.5821,21.5214,21.5647,230125.0
2016-02-08 11:30:00,24.9,24.92,24.85,24.87,319865.0,21.5647,21.5821,21.5214,21.5388,319865.0
2016-02-08 11:40:00,24.87,24.92,24.83,24.86,238130.0,21.5388,21.5821,21.5041,21.5301,238130.0
2016-02-08 11:50:00,24.86,24.95,24.85,24.95,176120.0,21.5301,21.608,21.5214,21.608,176120.0
2016-02-08 12:00:00,24.94,24.97,24.94,24.96,70600.0,21.5994,21.6254,21.5994,21.6167,70600.0
2016-02-08 12:10:00,24.96,25.01,24.94,25.0,131395.0,21.6167,21.66,21.5994,21.6513,131395.0
2016-02-08 12:20:00,25.01,25.04,25.0,25.02,112680.0,21.66,21.686,21.6513,21.6687,112680.0
2016-02-08 12:30:00,25.02,25.05,25.0,25.0,76480.0,21.6687,21.6946,21.6513,21.6513,76480.0
2016-02-08 12:40:00,25.01,25.03,25.01,25.02,114580.0,21.66,21.6773,21.66,21.6687,114580.0
2016-02-08 12:50:00,25.02,25.04,24.98,24.99,289210.0,21.6687,21.686,21.634,21.6427,289210.0
2016-02-08 13:00:00,24.98,24.99,24.93,24.95,69705.0,21.634,21.6427,21.5907,21.608,69705.0
2016-02-08 13:10:00,24.96,24.96,24.9,24.91,87085.0,21.6167,21.6167,21.5647,21.5734,87085.0
2016-02-08 13:20:00,24.91,24.92,24.87,24.89,169885.0,21.5734,21.5821,21.5388,21.5561,169885.0
2016-02-08 13:30:00,24.89,24.91,24.87,24.88,109640.0,21.5561,21.5734,21.5388,21.5474,109640.0
2016-02-08 13:40:00,24.87,24.87,24.79,24.8,79945.0,21.5388,21.5388,21.4695,21.4781,79945.0
2016-02-08 13:50:00,24.8,24.82,24.76,24.76,111085.0,21.4781,21.4954,21.4435,21.4435,111085.0
2016-02-08 14:00:00,24.77,24.82,24.77,24.8,246075.0,21.4521,21.4954,21.4521,21.4781,246075.0
2016-02-08 14:10:00,24.79,24.8,24.74,24.76,191790.0,21.4695,21.4781,21.4262,21.4435,191790.0
2016-02-08 14:20:00,24.75,24.82,24.75,24.79,156840.0,21.4348,21.4954,21.4348,21.4695,156840.0
2016-02-08 14:30:00,24.79,24.79,24.75,24.78,154305.0,21.4695,21.4695,21.4348,21.4608,154305.0
2016-02-08 14:40:00,24.78,24.85,24.77,24.84,133100.0,21.4608,21.5214,21.4521,21.5128,133100.0
2016-02-08 14:50:00,24.83,24.85,24.81,24.83,65825.0,21.5041,21.5214,21.4868,21.5041,65825.0
2016-02-08 15:00:00,24.82,24.88,24.82,24.85,143815.0,21.4954,21.5474,21.4954,21.5214,143815.0
2016-02-08 15:10:00,24.86,24.98,24.85,24.97,299215.0,21.5301,21.634,21.5214,21.6254,299215.0
2016-02-08 15:20:00,24.97,24.98,24.94,24.95,331355.0,21.6254,21.634,21.5994,21.608,331355.0
2016-02-08 15:30:00,24.95,25.04,24.95,25.0,373795.0,21.608,21.686,21.608,21.6513,373795.0
2016-02-08 15:40:00,25.02,25.15,25.01,25.11,274155.0,21.6687,21.7812,21.66,21.7466,274155.0
2016-02-08 15:50:00,25.1,25.11,25.03,25.09,2993250.0,21.7379,21.7466,21.6773,21.7293,2993250.0
2016-02-09 09:30:00,24.79,24.9,24.77,24.89,320110.0,21.4695,21.5647,21.4521,21.5561,320110.0
2016-02-09 09:40:00,24.88,25.15,24.84,25.15,536190.0,21.5474,21.7812,21.5128,21.7812,536190.0
2016-02-09 09:50:00,25.14,25.18,25.07,25.1,691775.0,21.7726,21.8072,21.712,21.7379,691775.0
2016-02-09 10:00:00,25.1,25.24,25.09,25.22,808955.0,21.7379,21.8592,21.7293,21.8419,808955.0
2016-02-09 10:10:00,25.21,25.21,25.03,25.08,880110.0,21.8332,21.8332,21.6773,21.7206,880110.0
2016-02-09 10:20:00,25.08,25.14,25.05,25.09,764460.0,21.7206,21.7726,21.6946,21.7293,764460.0
2016-02-09 10:30:00,25.09,25.09,25.0,25.02,692555.0,21.7293,21.7293,21.6513,21.6687,692555.0
2016-02-09 10:40:00,25.03,25.03,24.94,24.98,790745.0,21.6773,21.6773,21.5994,21.634,790745.0
2016-02-09 10:50:00,24.98,24.98,24.86,24.87,711830.0,21.634,21.634,21.5301,21.5388,711830.0
2016-02-09 11:00:00,24.87,24.98,24.87,24.97,650820.0,21.5388,21.634,21.5388,21.6254,650820.0
2016-02-09 11:10:00,24.99,25.07,24.96,24.99,642305.0,21.6427,21.712,21.6167,21.6427,642305.0
2016-02-09 11:20:00,24.99,25.11,24.99,25.08,514710.0,21.6427,21.7466,21.6427,21.7206,514710.0
2016-02-09 11:30:00,25.07,25.1,25.0,25.01,673265.0,21.712,21.7379,21.6513,21.66,673265.0
2016-02-09 11:40:00,25.01,25.08,25.0,25.01,286610.0,21.66,21.7206,21.6513,21.66,286610.0
2016-02-09 11:50:00,25.01,25.02,24.94,24.96,301355.0,21.66,21.6687,21.5994,21.6167,301355.0
2016-02-09 12:00:00,24.96,25.04,24.95,25.04,145690.0,21.6167,21.686,21.608,21.686,145690.0
2016-02-09 12:10:00,25.04,25.04,24.97,24.97,59990.0,21.686,21.686,21.6254,21.6254,59990.0
2016-02-09 12:20:00,24.98,25.02,24.95,24.99,112295.0,21.634,21.6687,21.608,21.6427,112295.0
2016-02-09 12:30:00,24.98,25.03,24.97,25.0,76705.0,21.634,21.6773,21.6254,21.6513,76705.0
2016-02-09 12:40:00,25.0,25.01,24.95,24.95,94545.0,21.6513,21.66,21.608,21.608,94545.0
2016-02-09 12:50:00,24.95,24.99,24.94,24.97,80965.0,21.608,21.6427,21.5994,21.6254,80965.0
2016-02-09 13:00:00,24.97,24.97,24.91,24.91,63415.0,21.6254,21.6254,21.5734,21.5734,63415.0
2016-02-09 13:10:00,24.9,24.9,24.83,24.85,80970.0,21.5647,21.5647,21.5041,21.5214,80970.0
2016-02-09 13:20:00,24.85,24.9,24.83,24.87,96080.0,21.5214,21.5647,21.5041,21.5388,96080.0
2016-02-09 13:30:00,24.86,24.94,24.86,24.86,62175.0,21.5301,21.5994,21.5301,21.5301,62175.0
2016-02-09 13:40:00,24.85,24.92,24.85,24.87,135685.0,21.5214,21.5821,21.5214,21.5388,135685.0
2016-02-09 13:50:00,24.87,24.92,24.85,24.89,60710.0,21.5388,21.5821,21.5214,21.5561,60710.0
2016-02-09 14:00:00,24.89,25.02,24.89,25.0,257250.0,21.5561,21.6687,21.5561,21.6513,257250.0
2016-02-09 14:10:00,25.02,25.02,24.96,24.97,179730.0,21.6687,21.6687,21.6167,21.6254,179730.0
2016-02-09 14:20:00,24.98,25.0,24.91,24.92,134250.0,21.634,21.6513,21.5734,21.5821,134250.0
2016-02-09 14:30:00,24.92,25.04,24.92,25.02,101975.0,21.5821,21.686,21.5821,21.6687,101975.0
2016-02-09 14:40:00,25.0,25.08,24.99,25.01,325860.0,21.6513,21.7206,21.6427,21.66,325860.0
2016-02-09 14:50:00,25.0,25.07,25.0,25.05,219850.0,21.6513,21.712,21.6513,21.6946,219850.0
2016-02-09 15:00:00,25.05,25.21,25.05,25.18,215050.0,21.6946,21.8332,21.6946,21.8072,215050.0
2016-02-09 15:10:00,25.17,25.19,25.13,25.14,310335.0,21.7986,21.8159,21.7639,21.7726,310335.0
2016-02-09 15:20:00,25.13,25.13,25.03,25.05,166405.0,21.7639,21.7639,21.6773,21.6946,166405.0
2016-02-09 15:30:00,25.07,25.12,25.04,25.1,110745.0,21.712,21.7553,21.686,21.7379,110745.0
2016-02-09 15:40:00,25.1,25.1,24.99,25.01,157915.0,21.7379,21.7379,21.6427,21.66,157915.0
2016-02-09 15:50:00,25.02,25.04,24.99,25.03,2307945.0,21.6687,21.686,21.6427,21.6773,2307945.0
2016-02-10 09:30:00,25.17,25.2,25.12,25.17,270770.0,21.7986,21.8245,21.7553,21.7986,270770.0
2016-02-10 09:40:00,25.18,25.23,25.12,25.22,188665.0,21.8072,21.8505,21.7553,21.8419,188665.0
2016-02-10 09:50:00,25.23,25.31,25.22,25.28,276690.0,21.8505,21.9198,21.8419,21.8938,276690.0
2016-02-10 10:00:00,25.29,25.31,25.21,25.25,119405.0,21.9025,21.9198,21.8332,21.8679,119405.0
2016-02-10 10:10:00,25.29,25.39,25.28,25.39,100595.0,21.9025,21.9891,21.8938,21.9891,100595.0
2016-02-10 10:20:00,25.4,25.42,25.36,25.37,155320.0,21.9978,22.0151,21.9631,21.9718,155320.0
2016-02-10 10:30:00,25.37,25.51,25.37,25.4,218720.0,21.9718,22.093,21.9718,21.9978,218720.0
2016-02-10 10:40:00,25.4,25.4,25.32,25.39,180245.0,21.9978,21.9978,21.9285,21.9891,180245.0
2016-02-10 10:50:00,25.39,25.39,25.23,25.26,281890.0,21.9891,21.9891,21.8505,21.8765,281890.0
2016-02-10 11:00:00,25.28,25.3,25.19,25.22,268615.0,21.8938,21.9112,21.8159,21.8419,268615.0
2016-02-10 11:10:00,25.21,25.31,25.2,25.29,194185.0,21.8332,21.9198,21.8245,21.9025,194185.0
2016-02-10 11:20:00,25.28,25.33,25.25,25.25,202175.0,21.8938,21.9371,21.8679,21.8679,202175.0
2016-02-10 11:30:00,25.25,25.27,25.16,25.17,180865.0,21.8679,21.8852,21.7899,21.7986,180865.0
2016-02-10 11:40:00,25.16,25.27,25.14,25.27,297000.0,21.7899,21.8852,21.7726,21.8852,297000.0
2016-02-10 11:50:00,25.27,25.32,25.24,25.29,198540.0,21.8852,21.9285,21.8592,21.9025,198540.0
2016-02-10 12:00:00,25.3,25.3,25.22,25.27,62360.0,21.9112,21.9112,21.8419,21.8852,62360.0
2016-02-10 12:10:00,25.28,25.28,25.22,25.26,187260.0,21.8938,21.8938,21.8419,21.8765,187260.0
2016-02-10 12:20:00,25.27,25.34,25.27,25.33,77345.0,21.8852,21.9458,21.8852,21.9371,77345.0
2016-02-10 12:30:00,25.34,25.38,25.29,25.37,87160.0,21.9458,21.9804,21.9025,21.9718,87160.0
2016-02-10 12:40:00,25.37,25.39,25.33,25.36,57630.0,21.9718,21.9891,21.9371,21.9631,57630.0
2016-02-10 12:50:00,25.37,25.43,25.35,25.42,90565.0,21.9718,22.0237,21.9545,22.0151,90565.0
2016-02-10 13:00:00,25.43,25.43,25.39,25.39,55920.0,22.0237,22.0237,21.9891,21.9891,55920.0
2016-02-10 13:10:00,25.39,25.4,25.36,25.37,44205.0,21.9891,21.9978,21.9631,21.9718,44205.0
2016-02-10 13:20:00,25.38,25.41,25.33,25.35,270945.0,21.9804,22.0064,21.9371,21.9545,270945.0
2016-02-10 13:30:00,25.35,25.36,25.31,25.34,120225.0,21.9545,21.9631,21.9198,21.9458,120225.0
2016-02-10 13:40:00,25.33,25.37,25.33,25.36,125000.0,21.9371,21.9718,21.9371,21.9631,125000.0
2016-02-10 13:50:00,25.34,25.35,25.32,25.34,98160.0,21.9458,21.9545,21.9285,21.9458,98160.0
2016-02-10 14:00:00,25.34,25.38,25.33,25.36,220715.0,21.9458,21.9804,21.9371,21.9631,220715.0
2016-02-10 14:10:00,25.37,25.39,25.35,25.37,153460.0,21.9718,21.9891,21.9545,21.9718,153460.0
2016-02-10 14:20:00,25.37,25.37,25.3,25.32,117905.0,21.9718,21.9718,21.9112,21.9285,117905.0
2016-02-10 14:30:00,25.31,25.36,25.28,25.28,106765.0,21.9198,21.9631,21.8938,21.8938,106765.0
2016-02-10 14:40:00,25.27,25.27,25.23,25.24,213955.0,21.8852,21.8852,21.8505,21.8592,213955.0
2016-02-10 14:50:00,25.23,25.28,25.23,25.24,199145.0,21.8505,21.8938,21.8505,21.8592,199145.0
2016-02-10 15:00:00,25.25,25.33,25.24,25.27,264260.0,21.8679,21.9371,21.8592,21.8852,264260.0
2016-02-10 15:10:00,25.28,25.29,25.17,25.18,169405.0,21.8938,21.9025,21.7986,21.8072,169405.0
2016-02-10 15:20:00,25.19,25.23,25.16,25.18,342635.0,21.8159,21.8505,21.7899,21.8072,342635.0
2016-02-10 15:30:00,25.18,25.2,25.1,25.11,208425.0,21.8072,21.8245,21.7379,21.7466,208425.0
2016-02-10 15:40:00,25.1,25.13,25.09,25.11,270250.0,21.7379,21.7639,21.7293,21.7466,270250.0
2016-02-10 15:50:00,25.1,25.1,25.07,25.09,759315.0,21.7379,21.7379,21.712,21.7293,759315.0
2016-02-11 09:30:00,24.7,24.75,24.67,24.68,441415.0,21.3915,21.4348,21.3655,21.3742,441415.0
2016-02-11 09:40:00,24.67,24.76,24.64,24.68,183150.0,21.3655,21.4435,21.3396,21.3742,183150.0
2016-02-11 09:50:00,24.71,24.88,24.69,24.85,161325.0,21.4002,21.5474,21.3829,21.5214,161325.0
2016-02-11 10:00:00,24.83,24.89,24.77,24.82,227895.0,21.5041,21.5561,21.4521,21.4954,227895.0
2016-02-11 10:10:00,24.82,24.83,24.73,24.75,263440.0,21.4954,21.5041,21.4175,21.4348,263440.0
2016-02-11 10:20:00,24.75,24.8,24.71,24.71,177540.0,21.4348,21.4781,21.4002,21.4002,177540.0
2016-02-11 10:30:00,24.71,24.76,24.7,24.71,144610.0,21.4002,21.4435,21.3915,21.4002,144610.0
2016-02-11 10:40:00,24.7,24.76,24.67,24.75,268250.0,21.3915,21.4435,21.3655,21.4348,268250.0
2016-02-11 10:50:00,24.74,24.74,24.67,24.68,91700.0,21.4262,21.4262,21.3655,21.3742,91700.0
2016-02-11 11:00:00,24.68,24.72,24.62,24.65,166975.0,21.3742,21.4088,21.3222,21.3482,166975.0
2016-02-11 11:10:00,24.65,24.67,24.57,24.66,123635.0,21.3482,21.3655,21.2789,21.3569,123635.0
2016-02-11 11:20:00,24.66,24.7,24.57,24.58,232490.0,21.3569,21.3915,21.2789,21.2876,232490.0
2016-02-11 11:30:00,24.59,24.61,24.53,24.6,228260.0,21.2963,21.3136,21.2443,21.3049,228260.0
2016-02-11 11:40:00,24.59,24.62,24.53,24.53,188360.0,21.2963,21.3222,21.2443,21.2443,188360.0
2016-02-11 11:50:00,24.54,24.63,24.54,24.61,135955.0,21.253,21.3309,21.253,21.3136,135955.0
2016-02-11 12:00:00,24.6,24.68,24.59,24.65,104865.0,21.3049,21.3742,21.2963,21.3482,104865.0
2016-02-11 12:10:00,24.64,24.69,24.61,24.63,206155.0,21.3396,21.3829,21.3136,21.3309,206155.0
2016-02-11 12:20:00,24.62,24.68,24.62,24.64,110815.0,21.3222,21.3742,21.3222,21.3396,110815.0
2016-02-11 12:30:00,24.63,24.64,24.6,24.63,83225.0,21.3309,21.3396,21.3049,21.3309,83225.0
2016-02-11 12:40:00,24.62,24.69,24.61,24.66,97200.0,21.3222,21.3829,21.3136,21.3569,97200.0
2016-02-11 12:50:00,24.68,24.77,24.67,24.74,115800.0,21.3742,21.4521,21.3655,21.4262,115800.0
2016-02-11 13:00:00,24.75,24.81,24.71,24.74,246885.0,21.4348,21.4868,21.4002,21.4262,246885.0
2016-02-11 13:10:00,24.74,24.76,24.71,24.76,189480.0,21.4262,21.4435,21.4002,21.4435,189480.0
2016-02-11 13:20:00,24.76,24.78,24.73,24.73,85455.0,21.4435,21.4608,21.4175,21.4175,85455.0
2016-02-11 13:30:00,24.72,24.76,24.64,24.65,116465.0,21.4088,21.4435,21.3396,21.3482,116465.0
2016-02-11 13:40:00,24.64,24.67,24.63,24.66,82740.0,21.3396,21.3655,21.3309,21.3569,82740.0
2016-02-11 13:50:00,24.65,24.66,24.63,24.66,100390.0,21.3482,21.3569,21.3309,21.3569,100390.0
2016-02-11 14:00:00,24.65,24.69,24.65,24.69,60990.0,21.3482,21.3829,21.3482,21.3829,60990.0
2016-02-11 14:10:00,24.69,24.7,24.61,24.61,100885.0,21.3829,21.3915,21.3136,21.3136,100885.0
2016-02-11 14:20:00,24.61,24.63,24.57,24.59,125470.0,21.3136,21.3309,21.2789,21.2963,125470.0
2016-02-11 14:30:00,24.58,24.69,24.54,24.69,204780.0,21.2876,21.3829,21.253,21.3829,204780.0
2016-02-11 14:40:00,24.7,24.82,24.63,24.81,454960.0,21.3915,21.4954,21.3309,21.4868,454960.0
2016-02-11 14:50:00,24.81,24.9,24.8,24.83,478325.0,21.4868,21.5647,21.4781,21.5041,478325.0
2016-02-11 15:00:00,24.83,24.84,24.7,24.74,181760.0,21.5041,21.5128,21.3915,21.4262,181760.0
2016-02-11 15:10:00,24.75,24.83,24.72,24.74,359300.0,21.4348,21.5041,21.4088,21.4262,359300.0
2016-02-11 15:20:00,24.75,24.81,24.73,24.8,232875.0,21.4348,21.4868,21.4175,21.4781,232875.0
2016-02-11 15:30:00,24.8,24.88,24.76,24.87,1173965.0,21.4781,21.5474,21.4435,21.5388,1173965.0
2016-02-11 15:40:00,24.88,24.9,24.84,24.84,214045.0,21.5474,21.5647,21.5128,21.5128,214045.0
2016-02-11 15:50:00,24.85,24.86,24.72,24.73,1509370.0,21.5214,21.5301,21.4088,21.4175,1509370.0
2016-02-12 09:30:00,24.96,25.02,24.93,24.98,330255.0,21.6167,21.6687,21.5907,21.634,330255.0
2016-02-12 09:40:00,24.97,25.01,24.9,24.92,105005.0,21.6254,21.66,21.5647,21.5821,105005.0
2016-02-12 09:50:00,24.91,24.97,24.9,24.92,48945.0,21.5734,21.6254,21.5647,21.5821,48945.0
2016-02-12 10:00:00,24.91,24.93,24.86,24.9,207425.0,21.5734,21.5907,21.5301,21.5647,207425.0
2016-02-12 10:10:00,24.91,24.99,24.89,24.99,117115.0,21.5734,21.6427,21.5561,21.6427,117115.0
2016-02-12 10:20:00,25.0,25.01,24.96,24.97,196175.0,21.6513,21.66,21.6167,21.6254,196175.0
2016-02-12 10:30:00,24.97,25.03,24.96,24.98,138010.0,21.6254,21.6773,21.6167,21.634,138010.0
2016-02-12 10:40:00,24.98,24.98,24.91,24.94,361360.0,21.634,21.634,21.5734,21.5994,361360.0
2016-02-12 10:50:00,24.95,24.99,24.91,24.93,171605.0,21.608,21.6427,21.5734,21.5907,171605.0
2016-02-12 11:00:00,24.94,25.02,24.94,25.0,181985.0,21.5994,21.6687,21.5994,21.6513,181985.0
2016-02-12 11:10:00,25.01,25.12,25.0,25.09,147860.0,21.66,21.7553,21.6513,21.7293,147860.0
2016-02-12 11:20:00,25.11,25.15,25.09,25.15,176550.0,21.7466,21.7812,21.7293,21.7812,176550.0
2016-02-12 11:30:00,25.16,25.2,25.14,25.14,104635.0,21.7899,21.8245,21.7726,21.7726,104635.0
2016-02-12 11:40:00,25.15,25.16,25.12,25.16,102340.0,21.7812,21.7899,21.7553,21.7899,102340.0
2016-02-12 11:50:00,25.15,25.16,25.08,25.1,96045.0,21.7812,21.7899,21.7206,21.7379,96045.0
2016-02-12 12:00:00,25.1,25.11,25.08,25.1,72940.0,21.7379,21.7466,21.7206,21.7379,72940.0
2016-02-12 12:10:00,25.1,25.13,25.09,25.12,82235.0,21.7379,21.7639,21.7293,21.7553,82235.0
2016-02-12 12:20:00,25.11,25.14,25.11,25.13,78335.0,21.7466,21.7726,21.7466,21.7639,78335.0
2016-02-12 12:30:00,25.13,25.13,25.08,25.11,119235.0,21.7639,21.7639,21.7206,21.7466,119235.0
2016-02-12 12:40:00,25.12,25.13,25.09,25.09,43315.0,21.7553,21.7639,21.7293,21.7293,43315.0
2016-02-12 12:50:00,25.1,25.13,25.09,25.09,95200.0,21.7379,21.7639,21.7293,21.7293,95200.0
2016-02-12 13:00:00,25.08,25.11,25.05,25.06,139440.0,21.7206,21.7466,21.6946,21.7033,139440.0
2016-02-12 13:10:00,25.06,25.08,25.03,25.04,183130.0,21.7033,21.7206,21.6773,21.686,183130.0
2016-02-12 13:20:00,25.04,25.06,25.03,25.06,109400.0,21.686,21.7033,21.6773,21.7033,109400.0
2016-02-12 13:30:00,25.05,25.09,25.04,25.07,180775.0,21.6946,21.7293,21.686,21.712,180775.0
2016-02-12 13:40:00,25.08,25.1,25.06,25.1,94845.0,21.7206,21.7379,21.7033,21.7379,94845.0
2016-02-12 13:50:00,25.09,25.1,25.05,25.06,162715.0,21.7293,21.7379,21.6946,21.7033,162715.0
2016-02-12 14:00:00,25.06,25.15,25.06,25.14,188870.0,21.7033,21.7812,21.7033,21.7726,188870.0
2016-02-12 14:10:00,25.14,25.16,25.11,25.11,253790.0,21.7726,21.7899,21.7466,21.7466,253790.0
2016-02-12 14:20:00,25.11,25.18,25.1,25.16,138430.0,21.7466,21.8072,21.7379,21.7899,138430.0
2016-02-12 14:30:00,25.16,25.16,25.12,25.13,310110.0,21.7899,21.7899,21.7553,21.7639,310110.0
2016-02-12 14:40:00,25.13,25.17,25.12,25.16,251075.0,21.7639,21.7986,21.7553,21.7899,251075.0
2016-02-12 14:50:00,25.16,25.2,25.16,25.19,297825.0,21.7899,21.8245,21.7899,21.8159,297825.0
2016-02-12 15:00:00,25.19,25.21,25.17,25.19,269320.0,21.8159,21.8332,21.7986,21.8159,269320.0
2016-02-12 15:10:00,25.19,25.23,25.19,25.23,186030.0,21.8159,21.8505,21.8159,21.8505,186030.0
2016-02-12 15:20:00,25.23,25.24,25.21,25.24,413705.0,21.8505,21.8592,21.8332,21.8592,413705.0
2016-02-12 15:30:00,25.24,25.24,25.16,25.17,180270.0,21.8592,21.8592,21.7899,21.7986,180270.0
2016-02-12 15:40:00,25.16,25.22,25.15,25.21,159485.0,21.7899,21.8419,21.7812,21.8332,159485.0
2016-02-12 15:50:00,25.21,25.21,25.19,25.2,687265.0,21.8332,21.8332,21.8159,21.8245,687265.0
2016-02-16 09:30:00,25.49,25.51,25.44,25.44,444930.0,22.0757,22.093,22.0324,22.0324,444930.0
2016-02-16 09:40:00,25.43,25.51,25.41,25.43,230390.0,22.0237,22.093,22.0064,22.0237,230390.0
2016-02-16 09:50:00,25.42,25.42,25.36,25.4,215470.0,22.0151,22.0151,21.9631,21.9978,215470.0
2016-02-16 10:00:00,25.4,25.44,25.34,25.36,141710.0,21.9978,22.0324,21.9458,21.9631,141710.0
2016-02-16 10:10:00,25.38,25.48,25.37,25.44,97025.0,21.9804,22.067,21.9718,22.0324,97025.0
2016-02-16 10:20:00,25.44,25.49,25.43,25.46,114810.0,22.0324,22.0757,22.0237,22.0497,114810.0
2016-02-16 10:30:00,25.46,25.53,25.44,25.51,491215.0,22.0497,22.1103,22.0324,22.093,491215.0
2016-02-16 10:40:00,25.51,25.57,25.51,25.56,67490.0,22.093,22.145,22.093,22.1363,67490.0
2016-02-16 10:50:00,25.55,25.56,25.49,25.5,41510.0,22.1277,22.1363,22.0757,22.0844,41510.0
2016-02-16 11:00:00,25.51,25.53,25.45,25.46,107930.0,22.093,22.1103,22.0411,22.0497,107930.0
2016-02-16 11:10:00,25.45,25.5,25.42,25.5,68540.0,22.0411,22.0844,22.0151,22.0844,68540.0
2016-02-16 11:20:00,25.53,25.53,25.49,25.52,28755.0,22.1103,22.1103,22.0757,22.1017,28755.0
2016-02-16 11:30:00,25.52,25.61,25.52,25.61,87430.0,22.1017,22.1796,22.1017,22.1796,87430.0
2016-02-16 11:40:00,25.61,25.62,25.58,25.62,31525.0,22.1796,22.1883,22.1536,22.1883,31525.0
2016-02-16 11:50:00,25.61,25.69,25.6,25.67,48865.0,22.1796,22.2489,22.171,22.2316,48865.0
2016-02-16 12:00:00,25.68,25.71,25.66,25.68,92720.0,22.2403,22.2662,22.2229,22.2403,92720.0
2016-02-16 12:10:00,25.67,25.69,25.65,25.67,45345.0,22.2316,22.2489,22.2143,22.2316,45345.0
2016-02-16 12:20:00,25.68,25.7,25.67,25.68,87425.0,22.2403,22.2576,22.2316,22.2403,87425.0
2016-02-16 12:30:00,25.68,25.68,25.65,25.65,28250.0,22.2403,22.2403,22.2143,22.2143,28250.0
2016-02-16 12:40:00,25.65,25.67,25.63,25.67,61430.0,22.2143,22.2316,22.197,22.2316,61430.0
2016-02-16 12:50:00,25.66,25.72,25.65,25.72,42685.0,22.2229,22.2749,22.2143,22.2749,42685.0
2016-02-16 13:00:00,25.72,25.75,25.71,25.73,41275.0,22.2749,22.3009,22.2662,22.2836,41275.0
2016-02-16 13:10:00,25.74,25.78,25.73,25.77,36615.0,22.2922,22.3269,22.2836,22.3182,36615.0
2016-02-16 13:20:00,25.77,25.77,25.73,25.73,64355.0,22.3182,22.3182,22.2836,22.2836,64355.0
2016-02-16 13:30:00,25.71,25.74,25.71,25.73,30175.0,22.2662,22.2922,22.2662,22.2836,30175.0
2016-02-16 13:40:00,25.73,25.73,25.7,25.7,32360.0,22.2836,22.2836,22.2576,22.2576,32360.0
2016-02-16 13:50:00,25.71,25.75,25.71,25.74,45500.0,22.2662,22.3009,22.2662,22.2922,45500.0
2016-02-16 14:00:00,25.75,25.75,25.71,25.72,58325.0,22.3009,22.3009,22.2662,22.2749,58325.0
2016-02-16 14:10:00,25.73,25.75,25.73,25.75,26695.0,22.2836,22.3009,22.2836,22.3009,26695.0
2016-02-16 14:20:00,25.75,25.75,25.71,25.75,87180.0,22.3009,22.3009,22.2662,22.3009,87180.0
2016-02-16 14:30:00,25.75,25.76,25.73,25.74,455290.0,22.3009,22.3095,22.2836,22.2922,455290.0
2016-02-16 14:40:00,25.75,25.75,25.71,25.72,182525.0,22.3009,22.3009,22.2662,22.2749,182525.0
2016-02-16 14:50:00,25.72,25.72,25.71,25.72,78425.0,22.2749,22.2749,22.2662,22.2749,78425.0
2016-02-16 15:00:00,25.72,25.73,25.69,25.7,358900.0,22.2749,22.2836,22.2489,22.2576,358900.0
2016-02-16 15:10:00,25.7,25.72,25.67,25.71,205860.0,22.2576,22.2749,22.2316,22.2662,205860.0
2016-02-16 15:20:00,25.71,25.76,25.71,25.75,182540.0,22.2662,22.3095,22.2662,22.3009,182540.0
2016-02-16 15:30:00,25.74,25.76,25.72,25.73,86780.0,22.2922,22.3095,22.2749,22.2836,86780.0
2016-02-16 15:40:00,25.73,25.75,25.71,25.73,179465.0,22.2836,22.3009,22.2662,22.2836,179465.0
2016-02-16 15:50:00,25.73,25.76,25.73,25.74,1529965.0,22.2836,22.3095,22.2836,22.2922,1529965.0
2016-02-17 09:30:00,25.91,26.03,25.9,26.02,191970.0,22.4394,22.5434,22.4308,22.5347,191970.0
2016-02-17 09:40:00,26.03,26.05,25.96,25.97,181320.0,22.5434,22.5607,22.4827,22.4914,181320.0
2016-02-17 09:50:00,25.98,26.05,25.98,26.03,85655.0,22.5001,22.5607,22.5001,22.5434,85655.0
2016-02-17 10:00:00,26.05,26.1,26.03,26.1,174010.0,22.5607,22.604,22.5434,22.604,174010.0
2016-02-17 10:10:00,26.1,26.14,26.09,26.13,55145.0,22.604,22.6386,22.5953,22.63,55145.0
2016-02-17 10:20:00,26.15,26.19,26.12,26.19,56955.0,22.6473,22.6819,22.6213,22.6819,56955.0
2016-02-17 10:30:00,26.18,26.19,26.15,26.16,285670.0,22.6733,22.6819,22.6473,22.656,285670.0
2016-02-17 10:40:00,26.17,26.2,26.15,26.2,56095.0,22.6646,22.6906,22.6473,22.6906,56095.0
2016-02-17 10:50:00,26.2,26.25,26.19,26.22,146390.0,22.6906,22.7339,22.6819,22.7079,146390.0
2016-02-17 11:00:00,26.21,26.25,26.19,26.21,70140.0,22.6993,22.7339,22.6819,22.6993,70140.0
2016-02-17 11:10:00,26.2,26.2,26.15,26.15,125340.0,22.6906,22.6906,22.6473,22.6473,125340.0
2016-02-17 11:20:00,26.15,26.18,26.12,26.16,267540.0,22.6473,22.6733,22.6213,22.656,267540.0
2016-02-17 11:30:00,26.16,26.2,26.15,26.15,98610.0,22.656,22.6906,22.6473,22.6473,98610.0
2016-02-17 11:40:00,26.16,26.16,26.1,26.1,78710.0,22.656,22.656,22.604,22.604,78710.0
2016-02-17 11:50:00,26.1,26.17,26.1,26.17,46195.0,22.604,22.6646,22.604,22.6646,46195.0
2016-02-17 12:00:00,26.17,26.17,26.13,26.14,64335.0,22.6646,22.6646,22.63,22.6386,64335.0
2016-02-17 12:10:00,26.13,26.15,26.13,26.15,106085.0,22.63,22.6473,22.63,22.6473,106085.0
2016-02-17 12:20:00,26.14,26.17,26.14,26.15,94890.0,22.6386,22.6646,22.6386,22.6473,94890.0
2016-02-17 12:30:00,26.14,26.19,26.14,26.17,170485.0,22.6386,22.6819,22.6386,22.6646,170485.0
2016-02-17 12:40:00,26.17,26.18,26.13,26.14,97030.0,22.6646,22.6733,22.63,22.6386,97030.0
2016-02-17 12:50:00,26.14,26.17,26.14,26.16,64210.0,22.6386,22.6646,22.6386,22.656,64210.0
2016-02-17 13:00:00,26.15,26.18,26.14,26.18,83130.0,22.6473,22.6733,22.6386,22.6733,83130.0
2016-02-17 13:10:00,26.18,26.18,26.16,26.17,49655.0,22.6733,22.6733,22.656,22.6646,49655.0
2016-02-17 13:20:00,26.17,26.17,26.14,26.16,48065.0,22.6646,22.6646,22.6386,22.656,48065.0
2016-02-17 13:30:00,26.15,26.15,26.1,26.1,241175.0,22.6473,22.6473,22.604,22.604,241175.0
2016-02-17 13:40:00,26.1,26.13,26.1,26.13,133595.0,22.604,22.63,22.604,22.63,133595.0
2016-02-17 13:50:00,26.13,26.14,26.12,26.13,45470.0,22.63,22.6386,22.6213,22.63,45470.0
2016-02-17 14:00:00,26.13,26.17,26.12,26.17,95515.0,22.63,22.6646,22.6213,22.6646,95515.0
2016-02-17 14:10:00,26.17,26.21,26.15,26.19,75700.0,22.6646,22.6993,22.6473,22.6819,75700.0
2016-02-17 14:20:00,26.2,26.21,26.17,26.17,83900.0,22.6906,22.6993,22.6646,22.6646,83900.0
2016-02-17 14:30:00,26.17,26.2,26.16,26.16,96290.0,22.6646,22.6906,22.656,22.656,96290.0
2016-02-17 14:40:00,26.17,26.2,26.15,26.15,81350.0,22.6646,22.6906,22.6473,22.6473,81350.0
2016-02-17 14:50:00,26.14,26.14,26.09,26.1,103395.0,22.6386,22.6386,22.5953,22.604,103395.0
2016-02-17 15:00:00,26.1,26.14,26.1,26.13,147400.0,22.604,22.6386,22.604,22.63,147400.0
2016-02-17 15:10:00,26.13,26.14,26.11,26.13,412475.0,22.63,22.6386,22.6127,22.63,412475.0
2016-02-17 15:20:00,26.13,26.14,26.09,26.12,100105.0,22.63,22.6386,22.5953,22.6213,100105.0
2016-02-17 15:30:00,26.12,26.14,26.09,26.14,148240.0,22.6213,22.6386,22.5953,22.6386,148240.0
2016-02-17 15:40:00,26.14,26.15,26.13,26.14,174320.0,22.6386,22.6473,22.63,22.6386,174320.0
2016-02-17 15:50:00,26.14,26.16,26.14,26.14,261490.0,22.6386,22.656,22.6386,22.6386,261490.0
2016-02-18 09:30:00,26.19,26.2,26.07,26.09,493195.0,22.6819,22.6906,22.578,22.5953,493195.0
2016-02-18 09:40:00,26.09,26.11,26.03,26.06,188460.0,22.5953,22.6127,22.5434,22.5694,188460.0
2016-02-18 09:50:00,26.09,26.15,26.07,26.14,130145.0,22.5953,22.6473,22.578,22.6386,130145.0
2016-02-18 10:00:00,26.13,26.16,26.05,26.06,219860.0,22.63,22.656,22.5607,22.5694,219860.0
2016-02-18 10:10:00,26.06,26.13,26.06,26.12,183670.0,22.5694,22.63,22.5694,22.6213,183670.0
2016-02-18 10:20:00,26.12,26.16,26.09,26.16,249925.0,22.6213,22.656,22.5953,22.656,249925.0
2016-02-18 10:30:00,26.16,26.16,26.1,26.12,180510.0,22.656,22.656,22.604,22.6213,180510.0
2016-02-18 10:40:00,26.12,26.16,26.09,26.1,66320.0,22.6213,22.656,22.5953,22.604,66320.0
2016-02-18 10:50:00,26.11,26.13,26.1,26.11,70665.0,22.6127,22.63,22.604,22.6127,70665.0
2016-02-18 11:00:00,26.1,26.11,26.02,26.03,233565.0,22.604,22.6127,22.5347,22.5434,233565.0
2016-02-18 11:10:00,26.05,26.08,26.04,26.04,107330.0,22.5607,22.5867,22.552,22.552,107330.0
2016-02-18 11:20:00,26.03,26.05,25.99,26.04,245285.0,22.5434,22.5607,22.5087,22.552,245285.0
2016-02-18 11:30:00,26.04,26.09,26.04,26.07,96520.0,22.552,22.5953,22.552,22.578,96520.0
2016-02-18 11:40:00,26.08,26.09,26.04,26.06,118740.0,22.5867,22.5953,22.552,22.5694,118740.0
2016-02-18 11:50:00,26.05,26.11,26.04,26.11,384815.0,22.5607,22.6127,22.552,22.6127,384815.0
2016-02-18 12:00:00,26.1,26.11,26.07,26.08,45000.0,22.604,22.6127,22.578,22.5867,45000.0
2016-02-18 12:10:00,26.08,26.1,26.08,26.08,37715.0,22.5867,22.604,22.5867,22.5867,37715.0
2016-02-18 12:20:00,26.1,26.15,26.09,26.13,54975.0,22.604,22.6473,22.5953,22.63,54975.0
2016-02-18 12:30:00,26.13,26.15,26.11,26.11,26990.0,22.63,22.6473,22.6127,22.6127,26990.0
2016-02-18 12:40:00,26.09,26.1,26.08,26.09,86355.0,22.5953,22.604,22.5867,22.5953,86355.0
2016-02-18 12:50:00,26.1,26.13,26.09,26.09,48350.0,22.604,22.63,22.5953,22.5953,48350.0
2016-02-18 13:00:00,26.08,26.11,26.07,26.11,59675.0,22.5867,22.6127,22.578,22.6127,59675.0
2016-02-18 13:10:00,26.1,26.1,26.03,26.04,53505.0,22.604,22.604,22.5434,22.552,53505.0
2016-02-18 13:20:00,26.05,26.05,26.02,26.04,72095.0,22.5607,22.5607,22.5347,22.552,72095.0
2016-02-18 13:30:00,26.04,26.06,26.02,26.02,58865.0,22.552,22.5694,22.5347,22.5347,58865.0
2016-02-18 13:40:00,26.03,26.03,25.98,25.99,135035.0,22.5434,22.5434,22.5001,22.5087,135035.0
2016-02-18 13:50:00,26.0,26.03,26.0,26.03,58170.0,22.5174,22.5434,22.5174,22.5434,58170.0
2016-02-18 14:00:00,26.03,26.07,26.03,26.06,53965.0,22.5434,22.578,22.5434,22.5694,53965.0
2016-02-18 14:10:00,26.07,26.08,26.05,26.08,59290.0,22.578,22.5867,22.5607,22.5867,59290.0
2016-02-18 14:20:00,26.08,26.1,26.08,26.09,63345.0,22.5867,22.604,22.5867,22.5953,63345.0
2016-02-18 14:30:00,26.1,26.16,26.1,26.14,143940.0,22.604,22.656,22.604,22.6386,143940.0
2016-02-18 14:40:00,26.14,26.15,26.11,26.12,95115.0,22.6386,22.6473,22.6127,22.6213,95115.0
2016-02-18 14:50:00,26.13,26.15,26.12,26.14,66005.0,22.63,22.6473,22.6213,22.6386,66005.0
2016-02-18 15:00:00,26.14,26.16,26.11,26.11,46520.0,22.6386,22.656,22.6127,22.6127,46520.0
2016-02-18 15:10:00,26.11,26.12,26.08,26.12,40995.0,22.6127,22.6213,22.5867,22.6213,40995.0
2016-02-18 15:20:00,26.12,26.12,26.08,26.1,77055.0,22.6213,22.6213,22.5867,22.604,77055.0
2016-02-18 15:30:00,26.1,26.1,26.08,26.09,81045.0,22.604,22.604,22.5867,22.5953,81045.0
2016-02-18 15:40:00,26.09,26.09,26.06,26.06,101475.0,22.5953,22.5953,22.5694,22.5694,101475.0
2016-02-18 15:50:00,26.07,26.09,26.05,26.09,223590.0,22.578,22.5953,22.5607,22.5953,223590.0
2016-02-19 09:30:00,25.97,25.98,25.84,25.85,191500.0,22.4914,22.5001,22.3788,22.3875,191500.0
2016-02-19 09:40:00,25.84,25.94,25.84,25.9,133630.0,22.3788,22.4654,22.3788,22.4308,133630.0
2016-02-19 09:50:00,25.89,25.93,25.88,25.89,40120.0,22.4221,22.4568,22.4135,22.4221,40120.0
2016-02-19 10:00:00,25.88,25.88,25.8,25.85,173350.0,22.4135,22.4135,22.3442,22.3875,173350.0
2016-02-19 10:10:00,25.86,25.98,25.85,25.97,64235.0,22.3961,22.5001,22.3875,22.4914,64235.0
2016-02-19 10:20:00,25.97,25.99,25.95,25.95,48280.0,22.4914,22.5087,22.4741,22.4741,48280.0
2016-02-19 10:30:00,25.95,26.03,25.95,25.98,54700.0,22.4741,22.5434,22.4741,22.5001,54700.0
2016-02-19 10:40:00,25.98,26.0,25.96,25.99,98200.0,22.5001,22.5174,22.4827,22.5087,98200.0
2016-02-19 10:50:00,25.99,26.0,25.96,25.96,75425.0,22.5087,22.5174,22.4827,22.4827,75425.0
2016-02-19 11:00:00,25.95,25.96,25.92,25.93,153485.0,22.4741,22.4827,22.4481,22.4568,153485.0
2016-02-19 11:10:00,25.94,26.01,25.94,26.0,101615.0,22.4654,22.5261,22.4654,22.5174,101615.0
2016-02-19 11:20:00,26.01,26.07,26.0,26.06,138835.0,22.5261,22.578,22.5174,22.5694,138835.0
2016-02-19 11:30:00,26.06,26.08,26.03,26.06,96820.0,22.5694,22.5867,22.5434,22.5694,96820.0
2016-02-19 11:40:00,26.06,26.08,26.02,26.02,100895.0,22.5694,22.5867,22.5347,22.5347,100895.0
2016-02-19 11:50:00,26.02,26.03,25.98,25.99,82725.0,22.5347,22.5434,22.5001,22.5087,82725.0
2016-02-19 12:00:00,26.0,26.01,25.98,25.99,47035.0,22.5174,22.5261,22.5001,22.5087,47035.0
2016-02-19 12:10:00,25.99,26.01,25.98,25.98,42220.0,22.5087,22.5261,22.5001,22.5001,42220.0
2016-02-19 12:20:00,25.98,26.0,25.97,25.98,47440.0,22.5001,22.5174,22.4914,22.5001,47440.0
2016-02-19 12:30:00,25.98,26.01,25.98,26.01,28270.0,22.5001,22.5261,22.5001,22.5261,28270.0
2016-02-19 12:40:00,26.02,26.03,26.0,26.02,59180.0,22.5347,22.5434,22.5174,22.5347,59180.0
2016-02-19 12:50:00,26.02,26.04,26.01,26.01,61770.0,22.5347,22.552,22.5261,22.5261,61770.0
2016-02-19 13:00:00,26.01,26.03,26.0,26.0,129645.0,22.5261,22.5434,22.5174,22.5174,129645.0
2016-02-19 13:10:00,26.0,26.02,25.99,26.01,27295.0,22.5174,22.5347,22.5087,22.5261,27295.0
2016-02-19 13:20:00,26.02,26.03,26.01,26.02,17585.0,22.5347,22.5434,22.5261,22.5347,17585.0
2016-02-19 13:30:00,26.03,26.05,26.03,26.04,20905.0,22.5434,22.5607,22.5434,22.552,20905.0
2016-02-19 13:40:00,26.03,26.03,26.02,26.02,12885.0,22.5434,22.5434,22.5347,22.5347,12885.0
2016-02-19 13:50:00,26.04,26.05,26.02,26.04,37540.0,22.552,22.5607,22.5347,22.552,37540.0
2016-02-19 14:00:00,26.04,26.07,26.04,26.06,30715.0,22.552,22.578,22.552,22.5694,30715.0
2016-02-19 14:10:00,26.06,26.07,26.06,26.06,24260.0,22.5694,22.578,22.5694,22.5694,24260.0
2016-02-19 14:20:00,26.06,26.07,26.04,26.04,93590.0,22.5694,22.578,22.552,22.552,93590.0
2016-02-19 14:30:00,26.05,26.06,26.04,26.05,43310.0,22.5607,22.5694,22.552,22.5607,43310.0
2016-02-19 14:40:00,26.05,26.05,26.03,26.04,41380.0,22.5607,22.5607,22.5434,22.552,41380.0
2016-02-19 14:50:00,26.04,26.04,26.01,26.02,82615.0,22.552,22.552,22.5261,22.5347,82615.0
2016-02-19 15:00:00,26.03,26.04,26.02,26.03,43970.0,22.5434,22.552,22.5347,22.5434,43970.0
2016-02-19 15:10:00,26.05,26.05,26.03,26.04,39495.0,22.5607,22.5607,22.5434,22.552,39495.0
2016-02-19 15:20:00,26.04,26.07,26.04,26.07,42480.0,22.552,22.578,22.552,22.578,42480.0
2016-02-19 15:30:00,26.07,26.08,26.06,26.07,45760.0,22.578,22.5867,22.5694,22.578,45760.0
2016-02-19 15:40:00,26.08,26.09,26.06,26.08,115095.0,22.5867,22.5953,22.5694,22.5867,115095.0
2016-02-19 15:50:00,26.07,26.09,26.07,26.09,249280.0,22.578,22.5953,22.578,22.5953,249280.0
2016-02-22 09:30:00,26.31,26.49,26.31,26.49,374285.0,22.7859,22.9418,22.7859,22.9418,374285.0
2016-02-22 09:40:00,26.49,26.52,26.45,26.49,47315.0,22.9418,22.9677,22.9071,22.9418,47315.0
2016-02-22 09:50:00,26.5,26.51,26.42,26.44,66470.0,22.9504,22.9591,22.8811,22.8985,66470.0
2016-02-22 10:00:00,26.47,26.48,26.43,26.45,64015.0,22.9244,22.9331,22.8898,22.9071,64015.0
2016-02-22 10:10:00,26.45,26.45,26.39,26.42,152850.0,22.9071,22.9071,22.8552,22.8811,152850.0
2016-02-22 10:20:00,26.42,26.46,26.42,26.43,79955.0,22.8811,22.9158,22.8811,22.8898,79955.0
2016-02-22 10:30:00,26.44,26.46,26.42,26.44,185160.0,22.8985,22.9158,22.8811,22.8985,185160.0
2016-02-22 10:40:00,26.44,26.45,26.42,26.42,66195.0,22.8985,22.9071,22.8811,22.8811,66195.0
2016-02-22 10:50:00,26.43,26.43,26.41,26.41,68835.0,22.8898,22.8898,22.8725,22.8725,68835.0
2016-02-22 11:00:00,26.41,26.41,26.38,26.39,33950.0,22.8725,22.8725,22.8465,22.8552,33950.0
2016-02-22 11:10:00,26.41,26.41,26.37,26.37,21535.0,22.8725,22.8725,22.8378,22.8378,21535.0
2016-02-22 11:20:00,26.39,26.44,26.39,26.43,21545.0,22.8552,22.8985,22.8552,22.8898,21545.0
2016-02-22 11:30:00,26.44,26.44,26.41,26.42,65870.0,22.8985,22.8985,22.8725,22.8811,65870.0
2016-02-22 11:40:00,26.42,26.42,26.39,26.41,34200.0,22.8811,22.8811,22.8552,22.8725,34200.0
2016-02-22 11:50:00,26.4,26.41,26.39,26.41,9710.0,22.8638,22.8725,22.8552,22.8725,9710.0
2016-02-22 12:00:00,26.41,26.42,26.4,26.4,55545.0,22.8725,22.8811,22.8638,22.8638,55545.0
2016-02-22 12:10:00,26.4,26.42,26.4,26.41,20285.0,22.8638,22.8811,22.8638,22.8725,20285.0
2016-02-22 12:20:00,26.42,26.42,26.39,26.4,48840.0,22.8811,22.8811,22.8552,22.8638,48840.0
2016-02-22 12:30:00,26.4,26.43,26.4,26.43,75540.0,22.8638,22.8898,22.8638,22.8898,75540.0
2016-02-22 12:40:00,26.42,26.43,26.4,26.4,56340.0,22.8811,22.8898,22.8638,22.8638,56340.0
2016-02-22 12:50:00,26.39,26.41,26.38,26.38,40090.0,22.8552,22.8725,22.8465,22.8465,40090.0
2016-02-22 13:00:00,26.38,26.41,26.38,26.4,58045.0,22.8465,22.8725,22.8465,22.8638,58045.0
2016-02-22 13:10:00,26.4,26.42,26.39,26.41,36960.0,22.8638,22.8811,22.8552,22.8725,36960.0
2016-02-22 13:20:00,26.41,26.41,26.4,26.41,27760.0,22.8725,22.8725,22.8638,22.8725,27760.0
2016-02-22 13:30:00,26.43,26.46,26.41,26.46,43590.0,22.8898,22.9158,22.8725,22.9158,43590.0
2016-02-22 13:40:00,26.45,26.47,26.45,26.46,41555.0,22.9071,22.9244,22.9071,22.9158,41555.0
2016-02-22 13:50:00,26.47,26.48,26.46,26.46,68480.0,22.9244,22.9331,22.9158,22.9158,68480.0
2016-02-22 14:00:00,26.46,26.47,26.43,26.44,31220.0,22.9158,22.9244,22.8898,22.8985,31220.0
2016-02-22 14:10:00,26.44,26.44,26.41,26.41,30290.0,22.8985,22.8985,22.8725,22.8725,30290.0
2016-02-22 14:20:00,26.41,26.43,26.41,26.42,41040.0,22.8725,22.8898,22.8725,22.8811,41040.0
2016-02-22 14:30:00,26.42,26.43,26.41,26.42,84795.0,22.8811,22.8898,22.8725,22.8811,84795.0
2016-02-22 14:40:00,26.41,26.43,26.41,26.42,73635.0,22.8725,22.8898,22.8725,22.8811,73635.0
2016-02-22 14:50:00,26.43,26.44,26.42,26.43,49435.0,22.8898,22.8985,22.8811,22.8898,49435.0
2016-02-22 15:00:00,26.44,26.45,26.4,26.41,51480.0,22.8985,22.9071,22.8638,22.8725,51480.0
2016-02-22 15:10:00,26.4,26.42,26.39,26.4,47000.0,22.8638,22.8811,22.8552,22.8638,47000.0
2016-02-22 15:20:00,26.4,26.43,26.4,26.41,184105.0,22.8638,22.8898,22.8638,22.8725,184105.0
2016-02-22 15:30:00,26.42,26.42,26.4,26.41,101775.0,22.8811,22.8811,22.8638,22.8725,101775.0
2016-02-22 15:40:00,26.42,26.45,26.41,26.42,153635.0,22.8811,22.9071,22.8725,22.8811,153635.0
2016-02-22 15:50:00,26.42,26.43,26.4,26.43,319150.0,22.8811,22.8898,22.8638,22.8898,319150.0
2016-02-23 09:30:00,26.31,26.36,26.31,26.34,197755.0,22.7859,22.8292,22.7859,22.8118,197755.0
2016-02-23 09:40:00,26.34,26.41,26.34,26.36,74280.0,22.8118,22.8725,22.8118,22.8292,74280.0
2016-02-23 09:50:00,26.38,26.41,26.37,26.37,73655.0,22.8465,22.8725,22.8378,22.8378,73655.0
2016-02-23 10:00:00,26.37,26.4,26.32,26.32,126365.0,22.8378,22.8638,22.7945,22.7945,126365.0
2016-02-23 10:10:00,26.31,26.33,26.25,26.26,35310.0,22.7859,22.8032,22.7339,22.7426,35310.0
2016-02-23 10:20:00,26.27,26.31,26.27,26.31,26485.0,22.7512,22.7859,22.7512,22.7859,26485.0
2016-02-23 10:30:00,26.32,26.34,26.3,26.31,60940.0,22.7945,22.8118,22.7772,22.7859,60940.0
2016-02-23 10:40:00,26.31,26.33,26.29,26.29,65435.0,22.7859,22.8032,22.7685,22.7685,65435.0
2016-02-23 10:50:00,26.28,26.28,26.24,26.26,35480.0,22.7599,22.7599,22.7252,22.7426,35480.0
2016-02-23 11:00:00,26.24,26.24,26.19,26.2,93505.0,22.7252,22.7252,22.6819,22.6906,93505.0
2016-02-23 11:10:00,26.19,26.21,26.17,26.21,35610.0,22.6819,22.6993,22.6646,22.6993,35610.0
2016-02-23 11:20:00,26.2,26.22,26.19,26.21,839170.0,22.6906,22.7079,22.6819,22.6993,839170.0
2016-02-23 11:30:00,26.21,26.29,26.19,26.27,44175.0,22.6993,22.7685,22.6819,22.7512,44175.0
2016-02-23 11:40:00,26.28,26.3,26.27,26.29,22130.0,22.7599,22.7772,22.7512,22.7685,22130.0
2016-02-23 11:50:00,26.3,26.3,26.27,26.29,40030.0,22.7772,22.7772,22.7512,22.7685,40030.0
2016-02-23 12:00:00,26.27,26.28,26.25,26.25,28865.0,22.7512,22.7599,22.7339,22.7339,28865.0
2016-02-23 12:10:00,26.26,26.26,26.23,26.23,30995.0,22.7426,22.7426,22.7166,22.7166,30995.0
2016-02-23 12:20:00,26.24,26.26,26.23,26.26,31825.0,22.7252,22.7426,22.7166,22.7426,31825.0
2016-02-23 12:30:00,26.27,26.27,26.26,26.26,32640.0,22.7512,22.7512,22.7426,22.7426,32640.0
2016-02-23 12:40:00,26.27,26.28,26.26,26.27,107865.0,22.7512,22.7599,22.7426,22.7512,107865.0
2016-02-23 12:50:00,26.27,26.28,26.26,26.28,84895.0,22.7512,22.7599,22.7426,22.7599,84895.0
2016-02-23 13:00:00,26.28,26.31,26.28,26.3,105845.0,22.7599,22.7859,22.7599,22.7772,105845.0
2016-02-23 13:10:00,26.3,26.31,26.28,26.29,39770.0,22.7772,22.7859,22.7599,22.7685,39770.0
2016-02-23 13:20:00,26.28,26.3,26.28,26.29,32570.0,22.7599,22.7772,22.7599,22.7685,32570.0
2016-02-23 13:30:00,26.29,26.29,26.26,26.27,44385.0,22.7685,22.7685,22.7426,22.7512,44385.0
2016-02-23 13:40:00,26.26,26.26,26.24,26.26,78295.0,22.7426,22.7426,22.7252,22.7426,78295.0
2016-02-23 13:50:00,26.24,26.27,26.24,26.27,22570.0,22.7252,22.7512,22.7252,22.7512,22570.0
2016-02-23 14:00:00,26.27,26.27,26.25,26.25,40885.0,22.7512,22.7512,22.7339,22.7339,40885.0
2016-02-23 14:10:00,26.27,26.29,26.26,26.29,264180.0,22.7512,22.7685,22.7426,22.7685,264180.0
2016-02-23 14:20:00,26.29,26.29,26.27,26.28,44560.0,22.7685,22.7685,22.7512,22.7599,44560.0
2016-02-23 14:30:00,26.28,26.29,26.26,26.27,109435.0,22.7599,22.7685,22.7426,22.7512,109435.0
2016-02-23 14:40:00,26.26,26.28,26.26,26.27,73275.0,22.7426,22.7599,22.7426,22.7512,73275.0
2016-02-23 14:50:00,26.27,26.28,26.26,26.26,57920.0,22.7512,22.7599,22.7426,22.7426,57920.0
2016-02-23 15:00:00,26.26,26.26,26.21,26.23,70755.0,22.7426,22.7426,22.6993,22.7166,70755.0
2016-02-23 15:10:00,26.22,26.23,26.2,26.21,82490.0,22.7079,22.7166,22.6906,22.6993,82490.0
2016-02-23 15:20:00,26.21,26.23,26.21,26.21,249960.0,22.6993,22.7166,22.6993,22.6993,249960.0
2016-02-23 15:30:00,26.21,26.26,26.21,26.26,54985.0,22.6993,22.7426,22.6993,22.7426,54985.0
2016-02-23 15:40:00,26.28,26.28,26.24,26.25,91885.0,22.7599,22.7599,22.7252,22.7339,91885.0
2016-02-23 15:50:00,26.25,26.25,26.19,26.2,226130.0,22.7339,22.7339,22.6819,22.6906,226130.0
2016-02-24 09:30:00,25.95,25.97,25.87,25.91,236670.0,22.4741,22.4914,22.4048,22.4394,236670.0
2016-02-24 09:40:00,25.89,25.96,25.87,25.89,72205.0,22.4221,22.4827,22.4048,22.4221,72205.0
2016-02-24 09:50:00,25.88,25.89,25.84,25.86,92705.0,22.4135,22.4221,22.3788,22.3961,92705.0
2016-02-24 10:00:00,25.86,25.91,25.81,25.9,90850.0,22.3961,22.4394,22.3528,22.4308,90850.0
2016-02-24 10:10:00,25.91,25.91,25.86,25.89,66550.0,22.4394,22.4394,22.3961,22.4221,66550.0
2016-02-24 10:20:00,25.88,25.89,25.85,25.89,86940.0,22.4135,22.4221,22.3875,22.4221,86940.0
2016-02-24 10:30:00,25.9,25.99,25.84,25.98,278150.0,22.4308,22.5087,22.3788,22.5001,278150.0
2016-02-24 10:40:00,25.98,26.01,25.95,25.98,122300.0,22.5001,22.5261,22.4741,22.5001,122300.0
2016-02-24 10:50:00,25.97,25.98,25.93,25.95,149820.0,22.4914,22.5001,22.4568,22.4741,149820.0
2016-02-24 11:00:00,25.96,25.98,25.93,25.95,111245.0,22.4827,22.5001,22.4568,22.4741,111245.0
2016-02-24 11:10:00,25.95,25.96,25.91,25.92,87680.0,22.4741,22.4827,22.4394,22.4481,87680.0
2016-02-24 11:20:00,25.91,25.95,25.91,25.93,45445.0,22.4394,22.4741,22.4394,22.4568,45445.0
2016-02-24 11:30:00,25.93,25.99,25.93,25.99,95160.0,22.4568,22.5087,22.4568,22.5087,95160.0
2016-02-24 11:40:00,26.0,26.06,25.99,26.05,52280.0,22.5174,22.5694,22.5087,22.5607,52280.0
2016-02-24 11:50:00,26.08,26.09,26.07,26.08,44430.0,22.5867,22.5953,22.578,22.5867,44430.0
2016-02-24 12:00:00,26.09,26.15,26.08,26.14,111295.0,22.5953,22.6473,22.5867,22.6386,111295.0
2016-02-24 12:10:00,26.16,26.16,26.1,26.1,72160.0,22.656,22.656,22.604,22.604,72160.0
2016-02-24 12:20:00,26.12,26.13,26.09,26.09,34115.0,22.6213,22.63,22.5953,22.5953,34115.0
2016-02-24 12:30:00,26.1,26.11,26.05,26.06,42415.0,22.604,22.6127,22.5607,22.5694,42415.0
2016-02-24 12:40:00,26.06,26.09,26.05,26.09,33545.0,22.5694,22.5953,22.5607,22.5953,33545.0
2016-02-24 12:50:00,26.09,26.11,26.08,26.1,31595.0,22.5953,22.6127,22.5867,22.604,31595.0
2016-02-24 13:00:00,26.11,26.17,26.1,26.17,110340.0,22.6127,22.6646,22.604,22.6646,110340.0
2016-02-24 13:10:00,26.16,26.16,26.12,26.12,47460.0,22.656,22.656,22.6213,22.6213,47460.0
2016-02-24 13:20:00,26.13,26.15,26.1,26.12,1343775.0,22.63,22.6473,22.604,22.6213,1343775.0
2016-02-24 13:30:00,26.13,26.13,26.11,26.12,26340.0,22.63,22.63,22.6127,22.6213,26340.0
2016-02-24 13:40:00,26.13,26.15,26.12,26.13,50275.0,22.63,22.6473,22.6213,22.63,50275.0
2016-02-24 13:50:00,26.13,26.15,26.12,26.14,54905.0,22.63,22.6473,22.6213,22.6386,54905.0
2016-02-24 14:00:00,26.15,26.22,26.15,26.22,38410.0,22.6473,22.7079,22.6473,22.7079,38410.0
2016-02-24 14:10:00,26.23,26.26,26.22,26.25,72615.0,22.7166,22.7426,22.7079,22.7339,72615.0
2016-02-24 14:20:00,26.25,26.3,26.24,26.28,56505.0,22.7339,22.7772,22.7252,22.7599,56505.0
2016-02-24 14:30:00,26.29,26.3,26.27,26.28,29545.0,22.7685,22.7772,22.7512,22.7599,29545.0
2016-02-24 14:40:00,26.28,26.3,26.28,26.29,79420.0,22.7599,22.7772,22.7599,22.7685,79420.0
2016-02-24 14:50:00,26.3,26.3,26.24,26.24,148400.0,22.7772,22.7772,22.7252,22.7252,148400.0
2016-02-24 15:00:00,26.24,26.32,26.24,26.32,141740.0,22.7252,22.7945,22.7252,22.7945,141740.0
2016-02-24 15:10:00,26.33,26.38,26.32,26.37,108290.0,22.8032,22.8465,22.7945,22.8378,108290.0
2016-02-24 15:20:00,26.38,26.4,26.35,26.39,108340.0,22.8465,22.8638,22.8205,22.8552,108340.0
2016-02-24 15:30:00,26.39,26.41,26.37,26.39,212330.0,22.8552,22.8725,22.8378,22.8552,212330.0
2016-02-24 15:40:00,26.4,26.42,26.34,26.35,133965.0,22.8638,22.8811,22.8118,22.8205,133965.0
2016-02-24 15:50:00,26.35,26.39,26.35,26.36,458030.0,22.8205,22.8552,22.8205,22.8292,458030.0
2016-02-25 09:30:00,26.43,26.55,26.43,26.46,243395.0,22.8898,22.9937,22.8898,22.9158,243395.0
2016-02-25 09:40:00,26.47,26.48,26.39,26.4,119470.0,22.9244,22.9331,22.8552,22.8638,119470.0
2016-02-25 09:50:00,26.41,26.46,26.41,26.43,65555.0,22.8725,22.9158,22.8725,22.8898,65555.0
2016-02-25 10:00:00,26.43,26.43,26.37,26.39,262825.0,22.8898,22.8898,22.8378,22.8552,262825.0
2016-02-25 10:10:00,26.38,26.45,26.35,26.44,61490.0,22.8465,22.9071,22.8205,22.8985,61490.0
2016-02-25 10:20:00,26.44,26.45,26.39,26.44,55315.0,22.8985,22.9071,22.8552,22.8985,55315.0
2016-02-25 10:30:00,26.44,26.44,26.38,26.41,57685.0,22.8985,22.8985,22.8465,22.8725,57685.0
2016-02-25 10:40:00,26.42,26.47,26.41,26.42,103105.0,22.8811,22.9244,22.8725,22.8811,103105.0
2016-02-25 10:50:00,26.42,26.45,26.4,26.4,36560.0,22.8811,22.9071,22.8638,22.8638,36560.0
2016-02-25 11:00:00,26.38,26.42,26.37,26.42,144335.0,22.8465,22.8811,22.8378,22.8811,144335.0
2016-02-25 11:10:00,26.4,26.41,26.35,26.35,43045.0,22.8638,22.8725,22.8205,22.8205,43045.0
2016-02-25 11:20:00,26.36,26.41,26.36,26.41,38725.0,22.8292,22.8725,22.8292,22.8725,38725.0
2016-02-25 11:30:00,26.41,26.44,26.39,26.42,55570.0,22.8725,22.8985,22.8552,22.8811,55570.0
2016-02-25 11:40:00,26.41,26.43,26.38,26.39,48300.0,22.8725,22.8898,22.8465,22.8552,48300.0
2016-02-25 11:50:00,26.42,26.46,26.42,26.45,23615.0,22.8811,22.9158,22.8811,22.9071,23615.0
2016-02-25 12:00:00,26.45,26.45,26.44,26.45,13035.0,22.9071,22.9071,22.8985,22.9071,13035.0
2016-02-25 12:10:00,26.44,26.47,26.44,26.44,42755.0,22.8985,22.9244,22.8985,22.8985,42755.0
2016-02-25 12:20:00,26.44,26.46,26.43,26.46,22535.0,22.8985,22.9158,22.8898,22.9158,22535.0
2016-02-25 12:30:00,26.44,26.45,26.43,26.43,56855.0,22.8985,22.9071,22.8898,22.8898,56855.0
2016-02-25 12:40:00,26.43,26.43,26.4,26.42,22560.0,22.8898,22.8898,22.8638,22.8811,22560.0
2016-02-25 12:50:00,26.43,26.45,26.42,26.44,28550.0,22.8898,22.9071,22.8811,22.8985,28550.0
2016-02-25 13:00:00,26.44,26.46,26.44,26.44,23660.0,22.8985,22.9158,22.8985,22.8985,23660.0
2016-02-25 13:10:00,26.45,26.49,26.45,26.48,55095.0,22.9071,22.9418,22.9071,22.9331,55095.0
2016-02-25 13:20:00,26.49,26.51,26.48,26.51,45580.0,22.9418,22.9591,22.9331,22.9591,45580.0
2016-02-25 13:30:00,26.52,26.54,26.51,26.53,60000.0,22.9677,22.9851,22.9591,22.9764,60000.0
2016-02-25 13:40:00,26.54,26.56,26.54,26.56,37060.0,22.9851,23.0024,22.9851,23.0024,37060.0
2016-02-25 13:50:00,26.57,26.58,26.56,26.58,69625.0,23.011,23.0197,23.0024,23.0197,69625.0
2016-02-25 14:00:00,26.58,26.59,26.57,26.58,48825.0,23.0197,23.0284,23.011,23.0197,48825.0
2016-02-25 14:10:00,26.59,26.61,26.59,26.6,43305.0,23.0284,23.0457,23.0284,23.037,43305.0
2016-02-25 14:20:00,26.61,26.62,26.59,26.59,78630.0,23.0457,23.0543,23.0284,23.0284,78630.0
2016-02-25 14:30:00,26.6,26.6,26.58,26.6,35435.0,23.037,23.037,23.0197,23.037,35435.0
2016-02-25 14:40:00,26.58,26.6,26.58,26.59,39585.0,23.0197,23.037,23.0197,23.0284,39585.0
2016-02-25 14:50:00,26.58,26.58,26.55,26.57,55945.0,23.0197,23.0197,22.9937,23.011,55945.0
2016-02-25 15:00:00,26.56,26.61,26.56,26.6,58075.0,23.0024,23.0457,23.0024,23.037,58075.0
2016-02-25 15:10:00,26.61,26.62,26.6,26.61,65325.0,23.0457,23.0543,23.037,23.0457,65325.0
2016-02-25 15:20:00,26.61,26.61,26.59,26.59,55330.0,23.0457,23.0457,23.0284,23.0284,55330.0
2016-02-25 15:30:00,26.6,26.62,26.58,26.62,49970.0,23.037,23.0543,23.0197,23.0543,49970.0
2016-02-25 15:40:00,26.62,26.65,26.61,26.65,48850.0,23.0543,23.0803,23.0457,23.0803,48850.0
2016-02-25 15:50:00,26.64,26.67,26.64,26.67,224565.0,23.0717,23.0976,23.0717,23.0976,224565.0
2016-02-26 09:30:00,26.82,26.83,26.76,26.8,351870.0,23.2276,23.2362,23.1756,23.2102,351870.0
2016-02-26 09:40:00,26.82,26.82,26.75,26.75,92355.0,23.2276,23.2276,23.1669,23.1669,92355.0
2016-02-26 09:50:00,26.76,26.84,26.76,26.79,68375.0,23.1756,23.2449,23.1756,23.2016,68375.0
2016-02-26 10:00:00,26.76,26.79,26.73,26.73,77975.0,23.1756,23.2016,23.1496,23.1496,77975.0
2016-02-26 10:10:00,26.71,26.76,26.71,26.75,125105.0,23.1323,23.1756,23.1323,23.1669,125105.0
2016-02-26 10:20:00,26.75,26.76,26.7,26.72,119215.0,23.1669,23.1756,23.1236,23.1409,119215.0
2016-02-26 10:30:00,26.73,26.81,26.73,26.8,42810.0,23.1496,23.2189,23.1496,23.2102,42810.0
2016-02-26 10:40:00,26.81,26.82,26.79,26.81,96780.0,23.2189,23.2276,23.2016,23.2189,96780.0
2016-02-26 10:50:00,26.81,26.84,26.79,26.84,49105.0,23.2189,23.2449,23.2016,23.2449,49105.0
2016-02-26 11:00:00,26.84,26.86,26.83,26.85,69350.0,23.2449,23.2622,23.2362,23.2535,69350.0
2016-02-26 11:10:00,26.86,26.87,26.84,26.85,61445.0,23.2622,23.2709,23.2449,23.2535,61445.0
2016-02-26 11:20:00,26.86,26.87,26.79,26.79,53825.0,23.2622,23.2709,23.2016,23.2016,53825.0
2016-02-26 11:30:00,26.79,26.8,26.78,26.79,117390.0,23.2016,23.2102,23.1929,23.2016,117390.0
2016-02-26 11:40:00,26.78,26.83,26.77,26.82,54760.0,23.1929,23.2362,23.1843,23.2276,54760.0
2016-02-26 11:50:00,26.82,26.86,26.81,26.84,74885.0,23.2276,23.2622,23.2189,23.2449,74885.0
2016-02-26 12:00:00,26.82,26.82,26.79,26.81,57310.0,23.2276,23.2276,23.2016,23.2189,57310.0
2016-02-26 12:10:00,26.81,26.83,26.8,26.82,84240.0,23.2189,23.2362,23.2102,23.2276,84240.0
2016-02-26 12:20:00,26.82,26.84,26.81,26.84,38470.0,23.2276,23.2449,23.2189,23.2449,38470.0
2016-02-26 12:30:00,26.85,26.86,26.84,26.85,23985.0,23.2535,23.2622,23.2449,23.2535,23985.0
2016-02-26 12:40:00,26.84,26.85,26.82,26.83,74920.0,23.2449,23.2535,23.2276,23.2362,74920.0
2016-02-26 12:50:00,26.83,26.88,26.83,26.86,58400.0,23.2362,23.2795,23.2362,23.2622,58400.0
2016-02-26 13:00:00,26.86,26.87,26.84,26.87,61935.0,23.2622,23.2709,23.2449,23.2709,61935.0
2016-02-26 13:10:00,26.86,26.86,26.82,26.83,55355.0,23.2622,23.2622,23.2276,23.2362,55355.0
2016-02-26 13:20:00,26.83,26.84,26.82,26.82,77140.0,23.2362,23.2449,23.2276,23.2276,77140.0
2016-02-26 13:30:00,26.82,26.83,26.81,26.82,472385.0,23.2276,23.2362,23.2189,23.2276,472385.0
2016-02-26 13:40:00,26.81,26.83,26.77,26.79,57710.0,23.2189,23.2362,23.1843,23.2016,57710.0
2016-02-26 13:50:00,26.78,26.78,26.74,26.76,93105.0,23.1929,23.1929,23.1583,23.1756,93105.0
2016-02-26 14:00:00,26.76,26.78,26.76,26.76,76570.0,23.1756,23.1929,23.1756,23.1756,76570.0
2016-02-26 14:10:00,26.76,26.76,26.74,26.75,94840.0,23.1756,23.1756,23.1583,23.1669,94840.0
2016-02-26 14:20:00,26.75,26.77,26.74,26.76,68645.0,23.1669,23.1843,23.1583,23.1756,68645.0
2016-02-26 14:30:00,26.76,26.77,26.71,26.71,46245.0,23.1756,23.1843,23.1323,23.1323,46245.0
2016-02-26 14:40:00,26.71,26.75,26.7,26.74,71020.0,23.1323,23.1669,23.1236,23.1583,71020.0
2016-02-26 14:50:00,26.75,26.75,26.72,26.72,70310.0,23.1669,23.1669,23.1409,23.1409,70310.0
2016-02-26 15:00:00,26.73,26.78,26.72,26.77,58885.0,23.1496,23.1929,23.1409,23.1843,58885.0
2016-02-26 15:10:00,26.78,26.8,26.77,26.8,54575.0,23.1929,23.2102,23.1843,23.2102,54575.0
2016-02-26 15:20:00,26.8,26.81,26.76,26.76,96880.0,23.2102,23.2189,23.1756,23.1756,96880.0
2016-02-26 15:30:00,26.77,26.79,26.76,26.77,82415.0,23.1843,23.2016,23.1756,23.1843,82415.0
2016-02-26 15:40:00,26.77,26.81,26.77,26.81,106330.0,23.1843,23.2189,23.1843,23.2189,106330.0
2016-02-26 15:50:00,26.81,26.82,26.78,26.79,305495.0,23.2189,23.2276,23.1929,23.2016,305495.0
2016-02-29 09:30:00,26.78,26.81,26.74,26.78,145145.0,23.1929,23.2189,23.1583,23.1929,145145.0
2016-02-29 09:40:00,26.8,26.8,26.71,26.76,75480.0,23.2102,23.2102,23.1323,23.1756,75480.0
2016-02-29 09:50:00,26.76,26.81,26.76,26.77,140550.0,23.1756,23.2189,23.1756,23.1843,140550.0
2016-02-29 10:00:00,26.75,26.82,26.73,26.77,65195.0,23.1669,23.2276,23.1496,23.1843,65195.0
2016-02-29 10:10:00,26.78,26.8,26.73,26.75,142080.0,23.1929,23.2102,23.1496,23.1669,142080.0
2016-02-29 10:20:00,26.76,26.81,26.75,26.77,76895.0,23.1756,23.2189,23.1669,23.1843,76895.0
2016-02-29 10:30:00,26.78,26.8,26.75,26.78,81975.0,23.1929,23.2102,23.1669,23.1929,81975.0
2016-02-29 10:40:00,26.77,26.82,26.77,26.82,105680.0,23.1843,23.2276,23.1843,23.2276,105680.0
2016-02-29 10:50:00,26.81,26.86,26.81,26.85,31275.0,23.2189,23.2622,23.2189,23.2535,31275.0
2016-02-29 11:00:00,26.85,26.89,26.85,26.87,52100.0,23.2535,23.2882,23.2535,23.2709,52100.0
2016-02-29 11:10:00,26.88,26.9,26.87,26.89,42955.0,23.2795,23.2968,23.2709,23.2882,42955.0
2016-02-29 11:20:00,26.89,26.92,26.87,26.87,58515.0,23.2882,23.3142,23.2709,23.2709,58515.0
2016-02-29 11:30:00,26.87,26.94,26.87,26.94,41440.0,23.2709,23.3315,23.2709,23.3315,41440.0
2016-02-29 11:40:00,26.94,26.95,26.91,26.92,289270.0,23.3315,23.3401,23.3055,23.3142,289270.0
2016-02-29 11:50:00,26.92,26.92,26.9,26.91,29295.0,23.3142,23.3142,23.2968,23.3055,29295.0
2016-02-29 12:00:00,26.92,26.92,26.89,26.9,314020.0,23.3142,23.3142,23.2882,23.2968,314020.0
2016-02-29 12:10:00,26.9,26.92,26.9,26.92,141225.0,23.2968,23.3142,23.2968,23.3142,141225.0
2016-02-29 12:20:00,26.92,26.93,26.89,26.91,40915.0,23.3142,23.3228,23.2882,23.3055,40915.0
2016-02-29 12:30:00,26.91,26.92,26.88,26.88,90220.0,23.3055,23.3142,23.2795,23.2795,90220.0
2016-02-29 12:40:00,26.88,26.9,26.87,26.88,77555.0,23.2795,23.2968,23.2709,23.2795,77555.0
2016-02-29 12:50:00,26.88,26.91,26.88,26.91,28670.0,23.2795,23.3055,23.2795,23.3055,28670.0
2016-02-29 13:00:00,26.91,26.91,26.89,26.9,42055.0,23.3055,23.3055,23.2882,23.2968,42055.0
2016-02-29 13:10:00,26.9,26.92,26.89,26.9,41075.0,23.2968,23.3142,23.2882,23.2968,41075.0
2016-02-29 13:20:00,26.9,26.9,26.87,26.88,69725.0,23.2968,23.2968,23.2709,23.2795,69725.0
2016-02-29 13:30:00,26.87,26.88,26.86,26.87,40775.0,23.2709,23.2795,23.2622,23.2709,40775.0
2016-02-29 13:40:00,26.87,26.87,26.85,26.87,59360.0,23.2709,23.2709,23.2535,23.2709,59360.0
2016-02-29 13:50:00,26.87,26.87,26.86,26.87,45185.0,23.2709,23.2709,23.2622,23.2709,45185.0
2016-02-29 14:00:00,26.87,26.87,26.83,26.83,41970.0,23.2709,23.2709,23.2362,23.2362,41970.0
2016-02-29 14:10:00,26.82,26.83,26.8,26.81,22520.0,23.2276,23.2362,23.2102,23.2189,22520.0
2016-02-29 14:20:00,26.8,26.8,26.76,26.79,83370.0,23.2102,23.2102,23.1756,23.2016,83370.0
2016-02-29 14:30:00,26.79,26.8,26.78,26.79,110530.0,23.2016,23.2102,23.1929,23.2016,110530.0
2016-02-29 14:40:00,26.79,26.79,26.74,26.75,67295.0,23.2016,23.2016,23.1583,23.1669,67295.0
2016-02-29 14:50:00,26.76,26.76,26.72,26.74,217860.0,23.1756,23.1756,23.1409,23.1583,217860.0
2016-02-29 15:00:00,26.72,26.72,26.68,26.72,82510.0,23.1409,23.1409,23.1063,23.1409,82510.0
2016-02-29 15:10:00,26.71,26.71,26.67,26.67,150485.0,23.1323,23.1323,23.0976,23.0976,150485.0
2016-02-29 15:20:00,26.68,26.74,26.68,26.73,97795.0,23.1063,23.1583,23.1063,23.1496,97795.0
2016-02-29 15:30:00,26.73,26.75,26.72,26.74,161450.0,23.1496,23.1669,23.1409,23.1583,161450.0
2016-02-29 15:40:00,26.74,26.75,26.72,26.73,184360.0,23.1583,23.1669,23.1409,23.1496,184360.0
2016-02-29 15:50:00,26.73,26.74,26.66,26.66,421700.0,23.1496,23.1583,23.089,23.089,421700.0
2016-03-01 09:30:00,26.86,26.91,26.8,26.82,189030.0,23.2622,23.3055,23.2102,23.2276,189030.0
2016-03-01 09:40:00,26.81,26.82,26.77,26.79,55635.0,23.2189,23.2276,23.1843,23.2016,55635.0
2016-03-01 09:50:00,26.8,26.83,26.78,26.81,57290.0,23.2102,23.2362,23.1929,23.2189,57290.0
2016-03-01 10:00:00,26.81,26.88,26.81,26.84,209295.0,23.2189,23.2795,23.2189,23.2449,209295.0
2016-03-01 10:10:00,26.85,26.87,26.81,26.85,238310.0,23.2535,23.2709,23.2189,23.2535,238310.0
2016-03-01 10:20:00,26.85,26.99,26.85,26.98,272870.0,23.2535,23.3748,23.2535,23.3661,272870.0
2016-03-01 10:30:00,26.97,27.02,26.95,27.01,272400.0,23.3575,23.4008,23.3401,23.3921,272400.0
2016-03-01 10:40:00,27.0,27.01,26.96,26.97,224130.0,23.3834,23.3921,23.3488,23.3575,224130.0
2016-03-01 10:50:00,26.97,27.0,26.95,26.97,325515.0,23.3575,23.3834,23.3401,23.3575,325515.0
2016-03-01 11:00:00,26.97,27.01,26.97,27.01,373205.0,23.3575,23.3921,23.3575,23.3921,373205.0
2016-03-01 11:10:00,27.01,27.07,27.01,27.07,284805.0,23.3921,23.4441,23.3921,23.4441,284805.0
2016-03-01 11:20:00,27.06,27.12,27.06,27.12,401710.0,23.4354,23.4874,23.4354,23.4874,401710.0
2016-03-01 11:30:00,27.12,27.12,27.09,27.11,487750.0,23.4874,23.4874,23.4614,23.4787,487750.0
2016-03-01 11:40:00,27.12,27.13,27.1,27.12,293215.0,23.4874,23.496,23.47,23.4874,293215.0
2016-03-01 11:50:00,27.12,27.14,27.11,27.13,186370.0,23.4874,23.5047,23.4787,23.496,186370.0
2016-03-01 12:00:00,27.13,27.16,27.12,27.16,188755.0,23.496,23.522,23.4874,23.522,188755.0
2016-03-01 12:10:00,27.17,27.17,27.15,27.17,274760.0,23.5307,23.5307,23.5134,23.5307,274760.0
2016-03-01 12:20:00,27.17,27.17,27.14,27.15,120140.0,23.5307,23.5307,23.5047,23.5134,120140.0
2016-03-01 12:30:00,27.16,27.16,27.12,27.13,72860.0,23.522,23.522,23.4874,23.496,72860.0
2016-03-01 12:40:00,27.12,27.15,27.11,27.13,135470.0,23.4874,23.5134,23.4787,23.496,135470.0
2016-03-01 12:50:00,27.13,27.16,27.12,27.16,69575.0,23.496,23.522,23.4874,23.522,69575.0
2016-03-01 13:00:00,27.15,27.15,27.13,27.14,206200.0,23.5134,23.5134,23.496,23.5047,206200.0
2016-03-01 13:10:00,27.14,27.16,27.12,27.16,101210.0,23.5047,23.522,23.4874,23.522,101210.0
2016-03-01 13:20:00,27.16,27.19,27.15,27.17,126980.0,23.522,23.548,23.5134,23.5307,126980.0
2016-03-01 13:30:00,27.17,27.18,27.16,27.18,57040.0,23.5307,23.5393,23.522,23.5393,57040.0
2016-03-01 13:40:00,27.18,27.2,27.17,27.18,80425.0,23.5393,23.5567,23.5307,23.5393,80425.0
2016-03-01 13:50:00,27.18,27.18,27.14,27.14,98230.0,23.5393,23.5393,23.5047,23.5047,98230.0
2016-03-01 14:00:00,27.13,27.15,27.13,27.14,135570.0,23.496,23.5134,23.496,23.5047,135570.0
2016-03-01 14:10:00,27.14,27.15,27.11,27.12,56155.0,23.5047,23.5134,23.4787,23.4874,56155.0
2016-03-01 14:20:00,27.12,27.13,27.11,27.12,91840.0,23.4874,23.496,23.4787,23.4874,91840.0
2016-03-01 14:30:00,27.13,27.14,27.12,27.12,78925.0,23.496,23.5047,23.4874,23.4874,78925.0
2016-03-01 14:40:00,27.12,27.18,27.12,27.17,149515.0,23.4874,23.5393,23.4874,23.5307,149515.0
2016-03-01 14:50:00,27.19,27.2,27.18,27.2,118670.0,23.548,23.5567,23.5393,23.5567,118670.0
2016-03-01 15:00:00,27.2,27.24,27.2,27.23,106990.0,23.5567,23.5913,23.5567,23.5826,106990.0
2016-03-01 15:10:00,27.23,27.23,27.21,27.22,142315.0,23.5826,23.5826,23.5653,23.574,142315.0
2016-03-01 15:20:00,27.22,27.23,27.21,27.21,57040.0,23.574,23.5826,23.5653,23.5653,57040.0
2016-03-01 15:30:00,27.21,27.21,27.19,27.19,97635.0,23.5653,23.5653,23.548,23.548,97635.0
2016-03-01 15:40:00,27.19,27.21,27.18,27.2,144700.0,23.548,23.5653,23.5393,23.5567,144700.0
2016-03-01 15:50:00,27.2,27.26,27.2,27.25,351890.0,23.5567,23.6086,23.5567,23.6,351890.0
2016-03-02 09:30:00,27.2,27.27,27.18,27.25,179940.0,23.5567,23.6173,23.5393,23.6,179940.0
2016-03-02 09:40:00,27.25,27.29,27.24,27.27,49995.0,23.6,23.6346,23.5913,23.6173,49995.0
2016-03-02 09:50:00,27.25,27.25,27.18,27.21,72670.0,23.6,23.6,23.5393,23.5653,72670.0
2016-03-02 10:00:00,27.21,27.25,27.19,27.23,84820.0,23.5653,23.6,23.548,23.5826,84820.0
2016-03-02 10:10:00,27.22,27.26,27.22,27.23,144825.0,23.574,23.6086,23.574,23.5826,144825.0
2016-03-02 10:20:00,27.23,27.26,27.22,27.25,75955.0,23.5826,23.6086,23.574,23.6,75955.0
2016-03-02 10:30:00,27.25,27.25,27.15,27.18,115595.0,23.6,23.6,23.5134,23.5393,115595.0
2016-03-02 10:40:00,27.18,27.26,27.16,27.26,84655.0,23.5393,23.6086,23.522,23.6086,84655.0
2016-03-02 10:50:00,27.25,27.34,27.25,27.33,96025.0,23.6,23.6779,23.6,23.6692,96025.0
2016-03-02 11:00:00,27.32,27.35,27.29,27.33,89250.0,23.6606,23.6866,23.6346,23.6692,89250.0
2016-03-02 11:10:00,27.33,27.37,27.32,27.32,272180.0,23.6692,23.7039,23.6606,23.6606,272180.0
2016-03-02 11:20:00,27.32,27.34,27.32,27.34,143765.0,23.6606,23.6779,23.6606,23.6779,143765.0
2016-03-02 11:30:00,27.35,27.36,27.29,27.3,63225.0,23.6866,23.6952,23.6346,23.6433,63225.0
2016-03-02 11:40:00,27.3,27.32,27.29,27.31,69485.0,23.6433,23.6606,23.6346,23.6519,69485.0
2016-03-02 11:50:00,27.31,27.31,27.27,27.27,50540.0,23.6519,23.6519,23.6173,23.6173,50540.0
2016-03-02 12:00:00,27.26,27.28,27.25,27.26,76355.0,23.6086,23.6259,23.6,23.6086,76355.0
2016-03-02 12:10:00,27.26,27.28,27.26,27.26,81170.0,23.6086,23.6259,23.6086,23.6086,81170.0
2016-03-02 12:20:00,27.26,27.27,27.25,27.26,30745.0,23.6086,23.6173,23.6,23.6086,30745.0
2016-03-02 12:30:00,27.26,27.29,27.25,27.28,62745.0,23.6086,23.6346,23.6,23.6259,62745.0
2016-03-02 12:40:00,27.28,27.3,27.28,27.3,64360.0,23.6259,23.6433,23.6259,23.6433,64360.0
2016-03-02 12:50:00,27.29,27.3,27.28,27.3,47135.0,23.6346,23.6433,23.6259,23.6433,47135.0
2016-03-02 13:00:00,27.3,27.3,27.29,27.3,41240.0,23.6433,23.6433,23.6346,23.6433,41240.0
2016-03-02 13:10:00,27.31,27.33,27.3,27.32,41225.0,23.6519,23.6692,23.6433,23.6606,41225.0
2016-03-02 13:20:00,27.32,27.36,27.31,27.36,64075.0,23.6606,23.6952,23.6519,23.6952,64075.0
2016-03-02 13:30:00,27.36,27.36,27.34,27.34,47150.0,23.6952,23.6952,23.6779,23.6779,47150.0
2016-03-02 13:40:00,27.35,27.37,27.35,27.36,41195.0,23.6866,23.7039,23.6866,23.6952,41195.0
2016-03-02 13:50:00,27.37,27.37,27.31,27.32,437260.0,23.7039,23.7039,23.6519,23.6606,437260.0
2016-03-02 14:00:00,27.31,27.34,27.3,27.32,163110.0,23.6519,23.6779,23.6433,23.6606,163110.0
2016-03-02 14:10:00,27.31,27.32,27.29,27.3,101270.0,23.6519,23.6606,23.6346,23.6433,101270.0
2016-03-02 14:20:00,27.3,27.36,27.3,27.35,50785.0,23.6433,23.6952,23.6433,23.6866,50785.0
2016-03-02 14:30:00,27.35,27.39,27.35,27.38,109750.0,23.6866,23.7212,23.6866,23.7125,109750.0
2016-03-02 14:40:00,27.37,27.39,27.37,27.38,87180.0,23.7039,23.7212,23.7039,23.7125,87180.0
2016-03-02 14:50:00,27.39,27.39,27.38,27.38,207115.0,23.7212,23.7212,23.7125,23.7125,207115.0
2016-03-02 15:00:00,27.37,27.38,27.35,27.36,68020.0,23.7039,23.7125,23.6866,23.6952,68020.0
2016-03-02 15:10:00,27.36,27.4,27.36,27.39,73830.0,23.6952,23.7299,23.6952,23.7212,73830.0
2016-03-02 15:20:00,27.39,27.42,27.39,27.4,107810.0,23.7212,23.7472,23.7212,23.7299,107810.0
2016-03-02 15:30:00,27.4,27.43,27.38,27.42,115555.0,23.7299,23.7558,23.7125,23.7472,115555.0
2016-03-02 15:40:00,27.42,27.46,27.42,27.46,118940.0,23.7472,23.7818,23.7472,23.7818,118940.0
2016-03-02 15:50:00,27.46,27.51,27.44,27.5,305705.0,23.7818,23.8251,23.7645,23.8165,305705.0
2016-03-03 09:30:00,27.46,27.51,27.44,27.47,139330.0,23.7818,23.8251,23.7645,23.7905,139330.0
2016-03-03 09:40:00,27.48,27.51,27.44,27.51,78880.0,23.7991,23.8251,23.7645,23.8251,78880.0
2016-03-03 09:50:00,27.5,27.53,27.47,27.47,65000.0,23.8165,23.8425,23.7905,23.7905,65000.0
2016-03-03 10:00:00,27.48,27.54,27.44,27.53,158660.0,23.7991,23.8511,23.7645,23.8425,158660.0
2016-03-03 10:10:00,27.52,27.54,27.47,27.52,149560.0,23.8338,23.8511,23.7905,23.8338,149560.0
2016-03-03 10:20:00,27.52,27.56,27.51,27.55,134610.0,23.8338,23.8684,23.8251,23.8598,134610.0
2016-03-03 10:30:00,27.55,27.59,27.55,27.58,213720.0,23.8598,23.8944,23.8598,23.8858,213720.0
2016-03-03 10:40:00,27.59,27.62,27.57,27.61,139435.0,23.8944,23.9204,23.8771,23.9117,139435.0
2016-03-03 10:50:00,27.61,27.65,27.61,27.63,293440.0,23.9117,23.9464,23.9117,23.9291,293440.0
2016-03-03 11:00:00,27.63,27.65,27.61,27.64,162765.0,23.9291,23.9464,23.9117,23.9377,162765.0
2016-03-03 11:10:00,27.64,27.65,27.61,27.61,92855.0,23.9377,23.9464,23.9117,23.9117,92855.0
2016-03-03 11:20:00,27.61,27.61,27.52,27.52,226295.0,23.9117,23.9117,23.8338,23.8338,226295.0
2016-03-03 11:30:00,27.52,27.56,27.51,27.55,86195.0,23.8338,23.8684,23.8251,23.8598,86195.0
2016-03-03 11:40:00,27.54,27.56,27.52,27.56,107470.0,23.8511,23.8684,23.8338,23.8684,107470.0
2016-03-03 11:50:00,27.56,27.59,27.55,27.59,164495.0,23.8684,23.8944,23.8598,23.8944,164495.0
2016-03-03 12:00:00,27.59,27.6,27.56,27.59,82850.0,23.8944,23.9031,23.8684,23.8944,82850.0
2016-03-03 12:10:00,27.6,27.6,27.54,27.54,94635.0,23.9031,23.9031,23.8511,23.8511,94635.0
2016-03-03 12:20:00,27.53,27.57,27.53,27.55,829970.0,23.8425,23.8771,23.8425,23.8598,829970.0
2016-03-03 12:30:00,27.55,27.58,27.55,27.57,185595.0,23.8598,23.8858,23.8598,23.8771,185595.0
2016-03-03 12:40:00,27.57,27.59,27.55,27.55,106320.0,23.8771,23.8944,23.8598,23.8598,106320.0
2016-03-03 12:50:00,27.56,27.59,27.55,27.58,91665.0,23.8684,23.8944,23.8598,23.8858,91665.0
2016-03-03 13:00:00,27.58,27.61,27.58,27.61,91640.0,23.8858,23.9117,23.8858,23.9117,91640.0
2016-03-03 13:10:00,27.62,27.62,27.6,27.61,115160.0,23.9204,23.9204,23.9031,23.9117,115160.0
2016-03-03 13:20:00,27.61,27.62,27.59,27.6,244290.0,23.9117,23.9204,23.8944,23.9031,244290.0
2016-03-03 13:30:00,27.6,27.66,27.6,27.66,152165.0,23.9031,23.955,23.9031,23.955,152165.0
2016-03-03 13:40:00,27.65,27.69,27.63,27.69,316005.0,23.9464,23.981,23.9291,23.981,316005.0
2016-03-03 13:50:00,27.69,27.7,27.66,27.67,155900.0,23.981,23.9897,23.955,23.9637,155900.0
2016-03-03 14:00:00,27.68,27.69,27.66,27.67,321145.0,23.9724,23.981,23.955,23.9637,321145.0
2016-03-03 14:10:00,27.67,27.69,27.66,27.68,239980.0,23.9637,23.981,23.955,23.9724,239980.0
2016-03-03 14:20:00,27.68,27.72,27.68,27.69,212365.0,23.9724,24.007,23.9724,23.981,212365.0
2016-03-03 14:30:00,27.69,27.7,27.67,27.69,202360.0,23.981,23.9897,23.9637,23.981,202360.0
2016-03-03 14:40:00,27.7,27.71,27.68,27.7,243510.0,23.9897,23.9983,23.9724,23.9897,243510.0
2016-03-03 14:50:00,27.7,27.7,27.69,27.69,190670.0,23.9897,23.9897,23.981,23.981,190670.0
2016-03-03 15:00:00,27.7,27.73,27.7,27.7,250400.0,23.9897,24.0157,23.9897,23.9897,250400.0
2016-03-03 15:10:00,27.7,27.7,27.68,27.69,341685.0,23.9897,23.9897,23.9724,23.981,341685.0
2016-03-03 15:20:00,27.69,27.72,27.69,27.72,894010.0,23.981,24.007,23.981,24.007,894010.0
2016-03-03 15:30:00,27.73,27.76,27.71,27.75,944600.0,24.0157,24.0416,23.9983,24.033,944600.0
2016-03-03 15:40:00,27.75,27.77,27.75,27.77,294505.0,24.033,24.0503,24.033,24.0503,294505.0
2016-03-03 15:50:00,27.77,27.8,27.76,27.8,619820.0,24.0503,24.0763,24.0416,24.0763,619820.0
2016-03-04 09:30:00,27.83,27.87,27.78,27.85,178400.0,24.1023,24.1369,24.059,24.1196,178400.0
2016-03-04 09:40:00,27.83,27.83,27.76,27.8,148370.0,24.1023,24.1023,24.0416,24.0763,148370.0
2016-03-04 09:50:00,27.8,27.85,27.74,27.77,207765.0,24.0763,24.1196,24.0243,24.0503,207765.0
2016-03-04 10:00:00,27.79,27.82,27.74,27.81,138360.0,24.0676,24.0936,24.0243,24.0849,138360.0
2016-03-04 10:10:00,27.81,27.87,27.79,27.86,227385.0,24.0849,24.1369,24.0676,24.1283,227385.0
2016-03-04 10:20:00,27.86,27.89,27.83,27.88,159925.0,24.1283,24.1542,24.1023,24.1456,159925.0
2016-03-04 10:30:00,27.89,27.92,27.88,27.91,203140.0,24.1542,24.1802,24.1456,24.1716,203140.0
2016-03-04 10:40:00,27.91,27.97,27.9,27.95,266795.0,24.1716,24.2235,24.1629,24.2062,266795.0
2016-03-04 10:50:00,27.95,27.98,27.93,27.95,197820.0,24.2062,24.2322,24.1889,24.2062,197820.0
2016-03-04 11:00:00,27.95,27.99,27.95,27.99,150590.0,24.2062,24.2408,24.2062,24.2408,150590.0
2016-03-04 11:10:00,27.99,28.07,27.99,28.06,205055.0,24.2408,24.3101,24.2408,24.3015,205055.0
2016-03-04 11:20:00,28.06,28.06,28.01,28.02,114575.0,24.3015,24.3015,24.2582,24.2668,114575.0
2016-03-04 11:30:00,28.01,28.05,28.0,28.01,201650.0,24.2582,24.2928,24.2495,24.2582,201650.0
2016-03-04 11:40:00,28.0,28.02,28.0,28.0,140935.0,24.2495,24.2668,24.2495,24.2495,140935.0
2016-03-04 11:50:00,28.0,28.05,28.0,28.05,122305.0,24.2495,24.2928,24.2495,24.2928,122305.0
2016-03-04 12:00:00,28.05,28.05,28.01,28.01,117990.0,24.2928,24.2928,24.2582,24.2582,117990.0
2016-03-04 12:10:00,28.01,28.03,28.0,28.01,113810.0,24.2582,24.2755,24.2495,24.2582,113810.0
2016-03-04 12:20:00,28.01,28.02,27.99,28.0,83180.0,24.2582,24.2668,24.2408,24.2495,83180.0
2016-03-04 12:30:00,28.0,28.02,27.99,28.0,88875.0,24.2495,24.2668,24.2408,24.2495,88875.0
2016-03-04 12:40:00,28.0,28.01,27.98,27.99,108865.0,24.2495,24.2582,24.2322,24.2408,108865.0
2016-03-04 12:50:00,27.99,28.04,27.99,28.02,98915.0,24.2408,24.2841,24.2408,24.2668,98915.0
2016-03-04 13:00:00,28.03,28.05,28.01,28.01,127570.0,24.2755,24.2928,24.2582,24.2582,127570.0
2016-03-04 13:10:00,28.0,28.02,28.0,28.02,99310.0,24.2495,24.2668,24.2495,24.2668,99310.0
2016-03-04 13:20:00,28.02,28.05,28.02,28.05,142070.0,24.2668,24.2928,24.2668,24.2928,142070.0
2016-03-04 13:30:00,28.05,28.07,28.03,28.07,158215.0,24.2928,24.3101,24.2755,24.3101,158215.0
2016-03-04 13:40:00,28.07,28.08,28.05,28.06,171960.0,24.3101,24.3188,24.2928,24.3015,171960.0
2016-03-04 13:50:00,28.06,28.09,28.06,28.08,135435.0,24.3015,24.3274,24.3015,24.3188,135435.0
2016-03-04 14:00:00,28.08,28.08,28.02,28.02,102000.0,24.3188,24.3188,24.2668,24.2668,102000.0
2016-03-04 14:10:00,28.02,28.02,27.97,27.97,160615.0,24.2668,24.2668,24.2235,24.2235,160615.0
2016-03-04 14:20:00,27.97,27.98,27.92,27.94,127960.0,24.2235,24.2322,24.1802,24.1975,127960.0
2016-03-04 14:30:00,27.94,27.97,27.93,27.94,149970.0,24.1975,24.2235,24.1889,24.1975,149970.0
2016-03-04 14:40:00,27.93,27.94,27.87,27.9,164225.0,24.1889,24.1975,24.1369,24.1629,164225.0
2016-03-04 14:50:00,27.89,27.9,27.84,27.89,216650.0,24.1542,24.1629,24.1109,24.1542,216650.0
2016-03-04 15:00:00,27.9,27.9,27.85,27.9,134205.0,24.1629,24.1629,24.1196,24.1629,134205.0
2016-03-04 15:10:00,27.9,27.93,27.88,27.93,113765.0,24.1629,24.1889,24.1456,24.1889,113765.0
2016-03-04 15:20:00,27.93,27.96,27.91,27.96,161125.0,24.1889,24.2149,24.1716,24.2149,161125.0
2016-03-04 15:30:00,27.96,27.99,27.95,27.96,270855.0,24.2149,24.2408,24.2062,24.2149,270855.0
2016-03-04 15:40:00,27.96,27.99,27.96,27.97,184260.0,24.2149,24.2408,24.2149,24.2235,184260.0
2016-03-04 15:50:00,27.98,27.99,27.96,27.99,1004995.0,24.2322,24.2408,24.2149,24.2408,1004995.0
2016-03-07 09:30:00,27.84,27.93,27.84,27.92,241985.0,24.1109,24.1889,24.1109,24.1802,241985.0
2016-03-07 09:40:00,27.93,27.95,27.91,27.93,77005.0,24.1889,24.2062,24.1716,24.1889,77005.0
2016-03-07 09:50:00,27.93,27.94,27.87,27.9,115225.0,24.1889,24.1975,24.1369,24.1629,115225.0
2016-03-07 10:00:00,27.89,27.98,27.87,27.97,137250.0,24.1542,24.2322,24.1369,24.2235,137250.0
2016-03-07 10:10:00,27.97,28.03,27.93,28.03,121315.0,24.2235,24.2755,24.1889,24.2755,121315.0
2016-03-07 10:20:00,28.01,28.05,28.0,28.01,106715.0,24.2582,24.2928,24.2495,24.2582,106715.0
2016-03-07 10:30:00,28.02,28.06,28.0,28.04,156200.0,24.2668,24.3015,24.2495,24.2841,156200.0
2016-03-07 10:40:00,28.04,28.06,28.0,28.0,104360.0,24.2841,24.3015,24.2495,24.2495,104360.0
2016-03-07 10:50:00,27.99,28.02,27.98,28.02,89915.0,24.2408,24.2668,24.2322,24.2668,89915.0
2016-03-07 11:00:00,28.02,28.04,28.01,28.04,80555.0,24.2668,24.2841,24.2582,24.2841,80555.0
2016-03-07 11:10:00,28.05,28.06,28.0,28.01,86780.0,24.2928,24.3015,24.2495,24.2582,86780.0
2016-03-07 11:20:00,28.01,28.06,28.01,28.03,58435.0,24.2582,24.3015,24.2582,24.2755,58435.0
2016-03-07 11:30:00,28.04,28.11,28.03,28.1,84520.0,24.2841,24.3448,24.2755,24.3361,84520.0
2016-03-07 11:40:00,28.09,28.13,28.09,28.12,255695.0,24.3274,24.3621,24.3274,24.3534,255695.0
2016-03-07 11:50:00,28.1,28.13,28.08,28.08,70230.0,24.3361,24.3621,24.3188,24.3188,70230.0
2016-03-07 12:00:00,28.09,28.11,28.08,28.1,54345.0,24.3274,24.3448,24.3188,24.3361,54345.0
2016-03-07 12:10:00,28.11,28.11,28.08,28.1,190475.0,24.3448,24.3448,24.3188,24.3361,190475.0
2016-03-07 12:20:00,28.1,28.11,28.09,28.1,64570.0,24.3361,24.3448,24.3274,24.3361,64570.0
2016-03-07 12:30:00,28.11,28.12,28.1,28.1,212735.0,24.3448,24.3534,24.3361,24.3361,212735.0
2016-03-07 12:40:00,28.1,28.11,28.08,28.08,51460.0,24.3361,24.3448,24.3188,24.3188,51460.0
2016-03-07 12:50:00,28.08,28.11,28.08,28.1,42760.0,24.3188,24.3448,24.3188,24.3361,42760.0
2016-03-07 13:00:00,28.11,28.12,28.1,28.12,63870.0,24.3448,24.3534,24.3361,24.3534,63870.0
2016-03-07 13:10:00,28.12,28.14,28.1,28.1,37995.0,24.3534,24.3707,24.3361,24.3361,37995.0
2016-03-07 13:20:00,28.1,28.1,28.07,28.09,60995.0,24.3361,24.3361,24.3101,24.3274,60995.0
2016-03-07 13:30:00,28.08,28.08,28.03,28.04,115300.0,24.3188,24.3188,24.2755,24.2841,115300.0
2016-03-07 13:40:00,28.04,28.06,28.03,28.05,45560.0,24.2841,24.3015,24.2755,24.2928,45560.0
2016-03-07 13:50:00,28.06,28.07,28.05,28.06,59650.0,24.3015,24.3101,24.2928,24.3015,59650.0
2016-03-07 14:00:00,28.06,28.07,28.04,28.06,91270.0,24.3015,24.3101,24.2841,24.3015,91270.0
2016-03-07 14:10:00,28.05,28.07,28.02,28.02,85985.0,24.2928,24.3101,24.2668,24.2668,85985.0
2016-03-07 14:20:00,28.02,28.03,27.99,28.0,53485.0,24.2668,24.2755,24.2408,24.2495,53485.0
2016-03-07 14:30:00,28.0,28.0,27.93,27.94,95880.0,24.2495,24.2495,24.1889,24.1975,95880.0
2016-03-07 14:40:00,27.95,27.97,27.94,27.96,72285.0,24.2062,24.2235,24.1975,24.2149,72285.0
2016-03-07 14:50:00,27.97,27.98,27.96,27.98,64875.0,24.2235,24.2322,24.2149,24.2322,64875.0
2016-03-07 15:00:00,27.98,27.98,27.94,27.98,51900.0,24.2322,24.2322,24.1975,24.2322,51900.0
2016-03-07 15:10:00,27.99,28.04,27.99,28.04,143570.0,24.2408,24.2841,24.2408,24.2841,143570.0
2016-03-07 15:20:00,28.04,28.06,28.01,28.05,180495.0,24.2841,24.3015,24.2582,24.2928,180495.0
2016-03-07 15:30:00,28.05,28.1,28.03,28.09,89390.0,24.2928,24.3361,24.2755,24.3274,89390.0
2016-03-07 15:40:00,28.1,28.1,28.05,28.06,186155.0,24.3361,24.3361,24.2928,24.3015,186155.0
2016-03-07 15:50:00,28.06,28.12,28.06,28.12,393130.0,24.3015,24.3534,24.3015,24.3534,393130.0
2016-03-08 09:30:00,27.95,27.96,27.89,27.89,143295.0,24.2062,24.2149,24.1542,24.1542,143295.0
2016-03-08 09:40:00,27.89,27.91,27.82,27.87,79355.0,24.1542,24.1716,24.0936,24.1369,79355.0
2016-03-08 09:50:00,27.87,27.89,27.79,27.79,58295.0,24.1369,24.1542,24.0676,24.0676,58295.0
2016-03-08 10:00:00,27.79,27.81,27.73,27.73,88440.0,24.0676,24.0849,24.0157,24.0157,88440.0
2016-03-08 10:10:00,27.74,27.79,27.73,27.74,172150.0,24.0243,24.0676,24.0157,24.0243,172150.0
2016-03-08 10:20:00,27.75,27.78,27.69,27.69,60895.0,24.033,24.059,23.981,23.981,60895.0
2016-03-08 10:30:00,27.69,27.73,27.68,27.7,102520.0,23.981,24.0157,23.9724,23.9897,102520.0
2016-03-08 10:40:00,27.68,27.68,27.64,27.64,94215.0,23.9724,23.9724,23.9377,23.9377,94215.0
2016-03-08 10:50:00,27.64,27.67,27.61,27.62,108475.0,23.9377,23.9637,23.9117,23.9204,108475.0
2016-03-08 11:00:00,27.63,27.72,27.63,27.7,46590.0,23.9291,24.007,23.9291,23.9897,46590.0
2016-03-08 11:10:00,27.7,27.72,27.65,27.7,52060.0,23.9897,24.007,23.9464,23.9897,52060.0
2016-03-08 11:20:00,27.69,27.7,27.63,27.67,108505.0,23.981,23.9897,23.9291,23.9637,108505.0
2016-03-08 11:30:00,27.67,27.71,27.66,27.66,60855.0,23.9637,23.9983,23.955,23.955,60855.0
2016-03-08 11:40:00,27.66,27.69,27.66,27.68,49940.0,23.955,23.981,23.955,23.9724,49940.0
2016-03-08 11:50:00,27.68,27.73,27.68,27.7,75125.0,23.9724,24.0157,23.9724,23.9897,75125.0
2016-03-08 12:00:00,27.7,27.74,27.68,27.74,156455.0,23.9897,24.0243,23.9724,24.0243,156455.0
2016-03-08 12:10:00,27.75,27.77,27.73,27.76,30960.0,24.033,24.0503,24.0157,24.0416,30960.0
2016-03-08 12:20:00,27.76,27.77,27.75,27.76,63855.0,24.0416,24.0503,24.033,24.0416,63855.0
2016-03-08 12:30:00,27.77,27.77,27.71,27.73,45470.0,24.0503,24.0503,23.9983,24.0157,45470.0
2016-03-08 12:40:00,27.73,27.75,27.72,27.73,72315.0,24.0157,24.033,24.007,24.0157,72315.0
2016-03-08 12:50:00,27.72,27.74,27.71,27.73,60490.0,24.007,24.0243,23.9983,24.0157,60490.0
2016-03-08 13:00:00,27.74,27.74,27.72,27.72,75025.0,24.0243,24.0243,24.007,24.007,75025.0
2016-03-08 13:10:00,27.72,27.75,27.71,27.74,68365.0,24.007,24.033,23.9983,24.0243,68365.0
2016-03-08 13:20:00,27.74,27.79,27.73,27.78,41395.0,24.0243,24.0676,24.0157,24.059,41395.0
2016-03-08 13:30:00,27.78,27.8,27.77,27.8,43165.0,24.059,24.0763,24.0503,24.0763,43165.0
2016-03-08 13:40:00,27.81,27.82,27.78,27.78,99665.0,24.0849,24.0936,24.059,24.059,99665.0
2016-03-08 13:50:00,27.78,27.8,27.77,27.79,67140.0,24.059,24.0763,24.0503,24.0676,67140.0
2016-03-08 14:00:00,27.77,27.8,27.76,27.8,42780.0,24.0503,24.0763,24.0416,24.0763,42780.0
2016-03-08 14:10:00,27.79,27.82,27.79,27.79,53500.0,24.0676,24.0936,24.0676,24.0676,53500.0
2016-03-08 14:20:00,27.79,27.8,27.75,27.75,64360.0,24.0676,24.0763,24.033,24.033,64360.0
2016-03-08 14:30:00,27.75,27.75,27.72,27.72,33310.0,24.033,24.033,24.007,24.007,33310.0
2016-03-08 14:40:00,27.72,27.74,27.71,27.72,47210.0,24.007,24.0243,23.9983,24.007,47210.0
2016-03-08 14:50:00,27.71,27.73,27.69,27.73,39740.0,23.9983,24.0157,23.981,24.0157,39740.0
2016-03-08 15:00:00,27.72,27.74,27.68,27.68,70675.0,24.007,24.0243,23.9724,23.9724,70675.0
2016-03-08 15:10:00,27.68,27.71,27.65,27.66,300400.0,23.9724,23.9983,23.9464,23.955,300400.0
2016-03-08 15:20:00,27.66,27.68,27.64,27.64,81800.0,23.955,23.9724,23.9377,23.9377,81800.0
2016-03-08 15:30:00,27.64,27.65,27.62,27.63,228030.0,23.9377,23.9464,23.9204,23.9291,228030.0
2016-03-08 15:40:00,27.63,27.65,27.61,27.63,122685.0,23.9291,23.9464,23.9117,23.9291,122685.0
2016-03-08 15:50:00,27.63,27.63,27.58,27.59,233415.0,23.9291,23.9291,23.8858,23.8944,233415.0
2016-03-09 09:30:00,27.71,27.74,27.68,27.7,196085.0,23.9983,24.0243,23.9724,23.9897,196085.0
2016-03-09 09:40:00,27.72,27.74,27.65,27.67,53550.0,24.007,24.0243,23.9464,23.9637,53550.0
2016-03-09 09:50:00,27.66,27.71,27.62,27.71,361540.0,23.955,23.9983,23.9204,23.9983,361540.0
2016-03-09 10:00:00,27.72,27.73,27.65,27.65,163400.0,24.007,24.0157,23.9464,23.9464,163400.0
2016-03-09 10:10:00,27.62,27.68,27.62,27.63,79455.0,23.9204,23.9724,23.9204,23.9291,79455.0
2016-03-09 10:20:00,27.63,27.68,27.63,27.63,58915.0,23.9291,23.9724,23.9291,23.9291,58915.0
2016-03-09 10:30:00,27.64,27.73,27.64,27.71,150915.0,23.9377,24.0157,23.9377,23.9983,150915.0
2016-03-09 10:40:00,27.71,27.71,27.67,27.67,162120.0,23.9983,23.9983,23.9637,23.9637,162120.0
2016-03-09 10:50:00,27.66,27.66,27.54,27.6,102865.0,23.955,23.955,23.8511,23.9031,102865.0
2016-03-09 11:00:00,27.6,27.64,27.59,27.61,89290.0,23.9031,23.9377,23.8944,23.9117,89290.0
2016-03-09 11:10:00,27.63,27.66,27.63,27.65,120165.0,23.9291,23.955,23.9291,23.9464,120165.0
2016-03-09 11:20:00,27.64,27.71,27.63,27.69,125955.0,23.9377,23.9983,23.9291,23.981,125955.0
2016-03-09 11:30:00,27.69,27.71,27.67,27.69,50715.0,23.981,23.9983,23.9637,23.981,50715.0
2016-03-09 11:40:00,27.68,27.69,27.65,27.69,41565.0,23.9724,23.981,23.9464,23.981,41565.0
2016-03-09 11:50:00,27.7,27.75,27.7,27.75,52735.0,23.9897,24.033,23.9897,24.033,52735.0
2016-03-09 12:00:00,27.74,27.74,27.72,27.72,43415.0,24.0243,24.0243,24.007,24.007,43415.0
2016-03-09 12:10:00,27.72,27.74,27.71,27.72,37875.0,24.007,24.0243,23.9983,24.007,37875.0
2016-03-09 12:20:00,27.72,27.73,27.7,27.7,22060.0,24.007,24.0157,23.9897,23.9897,22060.0
2016-03-09 12:30:00,27.73,27.74,27.69,27.7,30985.0,24.0157,24.0243,23.981,23.9897,30985.0
2016-03-09 12:40:00,27.71,27.71,27.66,27.66,16225.0,23.9983,23.9983,23.955,23.955,16225.0
2016-03-09 12:50:00,27.65,27.67,27.65,27.65,14130.0,23.9464,23.9637,23.9464,23.9464,14130.0
2016-03-09 13:00:00,27.65,27.66,27.64,27.64,36810.0,23.9464,23.955,23.9377,23.9377,36810.0
2016-03-09 13:10:00,27.64,27.67,27.64,27.64,52650.0,23.9377,23.9637,23.9377,23.9377,52650.0
2016-03-09 13:20:00,27.65,27.65,27.64,27.65,18960.0,23.9464,23.9464,23.9377,23.9464,18960.0
2016-03-09 13:30:00,27.66,27.69,27.66,27.67,54410.0,23.955,23.981,23.955,23.9637,54410.0
2016-03-09 13:40:00,27.67,27.71,27.66,27.71,45755.0,23.9637,23.9983,23.955,23.9983,45755.0
2016-03-09 13:50:00,27.71,27.73,27.7,27.72,41845.0,23.9983,24.0157,23.9897,24.007,41845.0
2016-03-09 14:00:00,27.71,27.74,27.71,27.74,55105.0,23.9983,24.0243,23.9983,24.0243,55105.0
2016-03-09 14:10:00,27.74,27.74,27.71,27.72,54720.0,24.0243,24.0243,23.9983,24.007,54720.0
2016-03-09 14:20:00,27.72,27.73,27.7,27.72,74665.0,24.007,24.0157,23.9897,24.007,74665.0
2016-03-09 14:30:00,27.71,27.71,27.69,27.69,47275.0,23.9983,23.9983,23.981,23.981,47275.0
2016-03-09 14:40:00,27.69,27.72,27.69,27.72,25955.0,23.981,24.007,23.981,24.007,25955.0
2016-03-09 14:50:00,27.72,27.73,27.7,27.71,133410.0,24.007,24.0157,23.9897,23.9983,133410.0
2016-03-09 15:00:00,27.71,27.71,27.67,27.67,109655.0,23.9983,23.9983,23.9637,23.9637,109655.0
2016-03-09 15:10:00,27.67,27.67,27.65,27.65,40185.0,23.9637,23.9637,23.9464,23.9464,40185.0
2016-03-09 15:20:00,27.65,27.67,27.64,27.67,78165.0,23.9464,23.9637,23.9377,23.9637,78165.0
2016-03-09 15:30:00,27.66,27.69,27.65,27.68,95205.0,23.955,23.981,23.9464,23.9724,95205.0
2016-03-09 15:40:00,27.68,27.69,27.67,27.68,95030.0,23.9724,23.981,23.9637,23.9724,95030.0
2016-03-09 15:50:00,27.68,27.71,27.66,27.71,126465.0,23.9724,23.9983,23.955,23.9983,126465.0
2016-03-10 09:30:00,27.8,27.83,27.75,27.83,125280.0,24.0763,24.1023,24.033,24.1023,125280.0
2016-03-10 09:40:00,27.8,27.81,27.75,27.81,52955.0,24.0763,24.0849,24.033,24.0849,52955.0
2016-03-10 09:50:00,27.8,27.87,27.8,27.85,95195.0,24.0763,24.1369,24.0763,24.1196,95195.0
2016-03-10 10:00:00,27.84,27.86,27.77,27.78,90820.0,24.1109,24.1283,24.0503,24.059,90820.0
2016-03-10 10:10:00,27.77,27.79,27.72,27.75,125565.0,24.0503,24.0676,24.007,24.033,125565.0
2016-03-10 10:20:00,27.74,27.78,27.72,27.72,88560.0,24.0243,24.059,24.007,24.007,88560.0
2016-03-10 10:30:00,27.72,27.72,27.56,27.6,124205.0,24.007,24.007,23.8684,23.9031,124205.0
2016-03-10 10:40:00,27.6,27.7,27.59,27.65,157535.0,23.9031,23.9897,23.8944,23.9464,157535.0
2016-03-10 10:50:00,27.64,27.68,27.58,27.58,80065.0,23.9377,23.9724,23.8858,23.8858,80065.0
2016-03-10 11:00:00,27.58,27.58,27.51,27.56,143700.0,23.8858,23.8858,23.8251,23.8684,143700.0
2016-03-10 11:10:00,27.55,27.57,27.5,27.5,78005.0,23.8598,23.8771,23.8165,23.8165,78005.0
2016-03-10 11:20:00,27.49,27.49,27.4,27.44,78090.0,23.8078,23.8078,23.7299,23.7645,78090.0
2016-03-10 11:30:00,27.44,27.46,27.39,27.44,91420.0,23.7645,23.7818,23.7212,23.7645,91420.0
2016-03-10 11:40:00,27.46,27.51,27.45,27.5,80765.0,23.7818,23.8251,23.7732,23.8165,80765.0
2016-03-10 11:50:00,27.5,27.51,27.46,27.49,63830.0,23.8165,23.8251,23.7818,23.8078,63830.0
2016-03-10 12:00:00,27.48,27.52,27.48,27.49,68930.0,23.7991,23.8338,23.7991,23.8078,68930.0
2016-03-10 12:10:00,27.48,27.52,27.46,27.51,96125.0,23.7991,23.8338,23.7818,23.8251,96125.0
2016-03-10 12:20:00,27.53,27.53,27.46,27.48,42145.0,23.8425,23.8425,23.7818,23.7991,42145.0
2016-03-10 12:30:00,27.49,27.5,27.41,27.41,47645.0,23.8078,23.8165,23.7385,23.7385,47645.0
2016-03-10 12:40:00,27.4,27.41,27.36,27.38,62095.0,23.7299,23.7385,23.6952,23.7125,62095.0
2016-03-10 12:50:00,27.37,27.44,27.37,27.41,76800.0,23.7039,23.7645,23.7039,23.7385,76800.0
2016-03-10 13:00:00,27.42,27.44,27.4,27.4,150500.0,23.7472,23.7645,23.7299,23.7299,150500.0
2016-03-10 13:10:00,27.39,27.42,27.36,27.42,57715.0,23.7212,23.7472,23.6952,23.7472,57715.0
2016-03-10 13:20:00,27.42,27.48,27.42,27.48,74160.0,23.7472,23.7991,23.7472,23.7991,74160.0
2016-03-10 13:30:00,27.46,27.51,27.46,27.51,37250.0,23.7818,23.8251,23.7818,23.8251,37250.0
2016-03-10 13:40:00,27.51,27.51,27.47,27.48,16270.0,23.8251,23.8251,23.7905,23.7991,16270.0
2016-03-10 13:50:00,27.48,27.51,27.47,27.49,53665.0,23.7991,23.8251,23.7905,23.8078,53665.0
2016-03-10 14:00:00,27.49,27.51,27.44,27.44,126450.0,23.8078,23.8251,23.7645,23.7645,126450.0
2016-03-10 14:10:00,27.43,27.47,27.4,27.46,71855.0,23.7558,23.7905,23.7299,23.7818,71855.0
2016-03-10 14:20:00,27.46,27.52,27.45,27.52,167465.0,23.7818,23.8338,23.7732,23.8338,167465.0
2016-03-10 14:30:00,27.53,27.54,27.5,27.51,56265.0,23.8425,23.8511,23.8165,23.8251,56265.0
2016-03-10 14:40:00,27.52,27.62,27.52,27.61,102425.0,23.8338,23.9204,23.8338,23.9117,102425.0
2016-03-10 14:50:00,27.61,27.63,27.58,27.59,58960.0,23.9117,23.9291,23.8858,23.8944,58960.0
2016-03-10 15:00:00,27.58,27.6,27.55,27.58,77985.0,23.8858,23.9031,23.8598,23.8858,77985.0
2016-03-10 15:10:00,27.58,27.64,27.55,27.62,91100.0,23.8858,23.9377,23.8598,23.9204,91100.0
2016-03-10 15:20:00,27.62,27.67,27.58,27.65,116840.0,23.9204,23.9637,23.8858,23.9464,116840.0
2016-03-10 15:30:00,27.65,27.67,27.61,27.61,162840.0,23.9464,23.9637,23.9117,23.9117,162840.0
2016-03-10 15:40:00,27.61,27.62,27.59,27.59,144410.0,23.9117,23.9204,23.8944,23.8944,144410.0
2016-03-10 15:50:00,27.59,27.63,27.59,27.63,214750.0,23.8944,23.9291,23.8944,23.9291,214750.0
2016-03-11 09:30:00,27.86,27.94,27.85,27.94,175045.0,24.1283,24.1975,24.1196,24.1975,175045.0
2016-03-11 09:40:00,27.91,27.95,27.89,27.9,121905.0,24.1716,24.2062,24.1542,24.1629,121905.0
2016-03-11 09:50:00,27.91,27.96,27.91,27.92,98165.0,24.1716,24.2149,24.1716,24.1802,98165.0
2016-03-11 10:00:00,27.93,27.95,27.9,27.9,304455.0,24.1889,24.2062,24.1629,24.1629,304455.0
2016-03-11 10:10:00,27.91,27.95,27.91,27.95,191110.0,24.1716,24.2062,24.1716,24.2062,191110.0
2016-03-11 10:20:00,27.95,27.95,27.92,27.95,139245.0,24.2062,24.2062,24.1802,24.2062,139245.0
2016-03-11 10:30:00,27.96,28.03,27.96,28.03,165765.0,24.2149,24.2755,24.2149,24.2755,165765.0
2016-03-11 10:40:00,28.03,28.05,28.01,28.03,94925.0,24.2755,24.2928,24.2582,24.2755,94925.0
2016-03-11 10:50:00,28.02,28.04,28.01,28.03,285410.0,24.2668,24.2841,24.2582,24.2755,285410.0
2016-03-11 11:00:00,28.02,28.04,28.0,28.03,93145.0,24.2668,24.2841,24.2495,24.2755,93145.0
2016-03-11 11:10:00,28.03,28.09,28.03,28.09,64940.0,24.2755,24.3274,24.2755,24.3274,64940.0
2016-03-11 11:20:00,28.09,28.11,28.07,28.1,130870.0,24.3274,24.3448,24.3101,24.3361,130870.0
2016-03-11 11:30:00,28.1,28.11,28.08,28.11,425600.0,24.3361,24.3448,24.3188,24.3448,425600.0
2016-03-11 11:40:00,28.1,28.1,28.08,28.08,43615.0,24.3361,24.3361,24.3188,24.3188,43615.0
2016-03-11 11:50:00,28.08,28.1,28.07,28.09,110625.0,24.3188,24.3361,24.3101,24.3274,110625.0
2016-03-11 12:00:00,28.09,28.09,28.06,28.07,86395.0,24.3274,24.3274,24.3015,24.3101,86395.0
2016-03-11 12:10:00,28.08,28.11,28.08,28.1,59300.0,24.3188,24.3448,24.3188,24.3361,59300.0
2016-03-11 12:20:00,28.11,28.12,28.1,28.12,80490.0,24.3448,24.3534,24.3361,24.3534,80490.0
2016-03-11 12:30:00,28.12,28.12,28.07,28.07,67870.0,24.3534,24.3534,24.3101,24.3101,67870.0
2016-03-11 12:40:00,28.08,28.08,28.06,28.08,163440.0,24.3188,24.3188,24.3015,24.3188,163440.0
2016-03-11 12:50:00,28.08,28.09,28.07,28.07,51790.0,24.3188,24.3274,24.3101,24.3101,51790.0
2016-03-11 13:00:00,28.07,28.07,28.04,28.05,58325.0,24.3101,24.3101,24.2841,24.2928,58325.0
2016-03-11 13:10:00,28.05,28.07,28.05,28.06,94230.0,24.2928,24.3101,24.2928,24.3015,94230.0
2016-03-11 13:20:00,28.07,28.08,28.06,28.08,37970.0,24.3101,24.3188,24.3015,24.3188,37970.0
2016-03-11 13:30:00,28.08,28.09,28.06,28.06,48550.0,24.3188,24.3274,24.3015,24.3015,48550.0
2016-03-11 13:40:00,28.06,28.07,28.04,28.07,94935.0,24.3015,24.3101,24.2841,24.3101,94935.0
2016-03-11 13:50:00,28.07,28.09,28.07,28.09,66395.0,24.3101,24.3274,24.3101,24.3274,66395.0
2016-03-11 14:00:00,28.09,28.12,28.09,28.1,137135.0,24.3274,24.3534,24.3274,24.3361,137135.0
2016-03-11 14:10:00,28.1,28.11,28.08,28.09,61735.0,24.3361,24.3448,24.3188,24.3274,61735.0
2016-03-11 14:20:00,28.09,28.1,28.07,28.08,98000.0,24.3274,24.3361,24.3101,24.3188,98000.0
2016-03-11 14:30:00,28.08,28.09,28.07,28.08,48240.0,24.3188,24.3274,24.3101,24.3188,48240.0
2016-03-11 14:40:00,28.08,28.09,28.06,28.08,89645.0,24.3188,24.3274,24.3015,24.3188,89645.0
2016-03-11 14:50:00,28.08,28.08,28.06,28.06,84310.0,24.3188,24.3188,24.3015,24.3015,84310.0
2016-03-11 15:00:00,28.06,28.11,28.06,28.11,108465.0,24.3015,24.3448,24.3015,24.3448,108465.0
2016-03-11 15:10:00,28.12,28.14,28.12,28.13,420475.0,24.3534,24.3707,24.3534,24.3621,420475.0
2016-03-11 15:20:00,28.13,28.16,28.13,28.14,89090.0,24.3621,24.3881,24.3621,24.3707,89090.0
2016-03-11 15:30:00,28.14,28.14,28.12,28.13,59255.0,24.3707,24.3707,24.3534,24.3621,59255.0
2016-03-11 15:40:00,28.13,28.16,28.13,28.15,121070.0,24.3621,24.3881,24.3621,24.3794,121070.0
2016-03-11 15:50:00,28.15,28.17,28.13,28.16,203855.0,24.3794,24.3967,24.3621,24.3881,203855.0
2016-03-14 09:30:00,28.09,28.1,28.05,28.09,251090.0,24.3274,24.3361,24.2928,24.3274,251090.0
2016-03-14 09:40:00,28.09,28.1,28.01,28.01,143075.0,24.3274,24.3361,24.2582,24.2582,143075.0
2016-03-14 09:50:00,28.01,28.02,27.98,28.0,132870.0,24.2582,24.2668,24.2322,24.2495,132870.0
2016-03-14 10:00:00,27.99,28.05,27.97,28.04,84910.0,24.2408,24.2928,24.2235,24.2841,84910.0
2016-03-14 10:10:00,28.04,28.07,28.02,28.04,138720.0,24.2841,24.3101,24.2668,24.2841,138720.0
2016-03-14 10:20:00,28.05,28.05,27.99,28.03,69125.0,24.2928,24.2928,24.2408,24.2755,69125.0
2016-03-14 10:30:00,28.02,28.06,28.02,28.02,39795.0,24.2668,24.3015,24.2668,24.2668,39795.0
2016-03-14 10:40:00,28.02,28.09,28.01,28.08,67785.0,24.2668,24.3274,24.2582,24.3188,67785.0
2016-03-14 10:50:00,28.08,28.08,28.01,28.03,120760.0,24.3188,24.3188,24.2582,24.2755,120760.0
2016-03-14 11:00:00,28.02,28.04,27.98,28.0,57060.0,24.2668,24.2841,24.2322,24.2495,57060.0
2016-03-14 11:10:00,28.01,28.04,27.99,28.04,72740.0,24.2582,24.2841,24.2408,24.2841,72740.0
2016-03-14 11:20:00,28.04,28.06,28.01,28.02,80085.0,24.2841,24.3015,24.2582,24.2668,80085.0
2016-03-14 11:30:00,28.01,28.02,27.99,28.02,72975.0,24.2582,24.2668,24.2408,24.2668,72975.0
2016-03-14 11:40:00,28.02,28.03,28.0,28.01,82340.0,24.2668,24.2755,24.2495,24.2582,82340.0
2016-03-14 11:50:00,28.01,28.02,27.95,27.95,61270.0,24.2582,24.2668,24.2062,24.2062,61270.0
2016-03-14 12:00:00,27.97,27.97,27.94,27.97,46610.0,24.2235,24.2235,24.1975,24.2235,46610.0
2016-03-14 12:10:00,27.99,28.0,27.96,28.0,42590.0,24.2408,24.2495,24.2149,24.2495,42590.0
2016-03-14 12:20:00,28.01,28.01,27.98,27.99,117665.0,24.2582,24.2582,24.2322,24.2408,117665.0
2016-03-14 12:30:00,27.99,28.03,27.99,28.02,24640.0,24.2408,24.2755,24.2408,24.2668,24640.0
2016-03-14 12:40:00,28.03,28.04,28.02,28.03,35700.0,24.2755,24.2841,24.2668,24.2755,35700.0
2016-03-14 12:50:00,28.03,28.04,28.02,28.03,69220.0,24.2755,24.2841,24.2668,24.2755,69220.0
2016-03-14 13:00:00,28.04,28.07,28.04,28.06,32045.0,24.2841,24.3101,24.2841,24.3015,32045.0
2016-03-14 13:10:00,28.06,28.07,28.04,28.06,48685.0,24.3015,24.3101,24.2841,24.3015,48685.0
2016-03-14 13:20:00,28.06,28.1,28.06,28.09,13275.0,24.3015,24.3361,24.3015,24.3274,13275.0
2016-03-14 13:30:00,28.08,28.1,28.08,28.09,64005.0,24.3188,24.3361,24.3188,24.3274,64005.0
2016-03-14 13:40:00,28.1,28.11,28.07,28.07,41150.0,24.3361,24.3448,24.3101,24.3101,41150.0
2016-03-14 13:50:00,28.07,28.09,28.06,28.08,57380.0,24.3101,24.3274,24.3015,24.3188,57380.0
2016-03-14 14:00:00,28.07,28.07,28.05,28.06,127145.0,24.3101,24.3101,24.2928,24.3015,127145.0
2016-03-14 14:10:00,28.06,28.07,28.05,28.06,60300.0,24.3015,24.3101,24.2928,24.3015,60300.0
2016-03-14 14:20:00,28.07,28.08,28.05,28.07,48005.0,24.3101,24.3188,24.2928,24.3101,48005.0
2016-03-14 14:30:00,28.07,28.1,28.07,28.09,58075.0,24.3101,24.3361,24.3101,24.3274,58075.0
2016-03-14 14:40:00,28.09,28.11,28.09,28.11,45030.0,24.3274,24.3448,24.3274,24.3448,45030.0
2016-03-14 14:50:00,28.11,28.11,28.08,28.11,40995.0,24.3448,24.3448,24.3188,24.3448,40995.0
2016-03-14 15:00:00,28.1,28.1,28.09,28.1,17365.0,24.3361,24.3361,24.3274,24.3361,17365.0
2016-03-14 15:10:00,28.09,28.11,28.09,28.09,143090.0,24.3274,24.3448,24.3274,24.3274,143090.0
2016-03-14 15:20:00,28.09,28.12,28.08,28.11,84655.0,24.3274,24.3534,24.3188,24.3448,84655.0
2016-03-14 15:30:00,28.11,28.11,28.09,28.11,149935.0,24.3448,24.3448,24.3274,24.3448,149935.0
2016-03-14 15:40:00,28.11,28.12,28.09,28.1,86470.0,24.3448,24.3534,24.3274,24.3361,86470.0
2016-03-14 15:50:00,28.09,28.1,28.05,28.05,194795.0,24.3274,24.3361,24.2928,24.2928,194795.0
2016-03-15 09:30:00,27.89,27.9,27.82,27.84,145820.0,24.1542,24.1629,24.0936,24.1109,145820.0
2016-03-15 09:40:00,27.83,27.88,27.83,27.87,51840.0,24.1023,24.1456,24.1023,24.1369,51840.0
2016-03-15 09:50:00,27.84,27.84,27.8,27.84,25690.0,24.1109,24.1109,24.0763,24.1109,25690.0
2016-03-15 10:00:00,27.82,27.85,27.79,27.82,103175.0,24.0936,24.1196,24.0676,24.0936,103175.0
2016-03-15 10:10:00,27.81,27.86,27.81,27.82,67310.0,24.0849,24.1283,24.0849,24.0936,67310.0
2016-03-15 10:20:00,27.82,27.87,27.82,27.87,58580.0,24.0936,24.1369,24.0936,24.1369,58580.0
2016-03-15 10:30:00,27.89,27.89,27.84,27.84,57055.0,24.1542,24.1542,24.1109,24.1109,57055.0
2016-03-15 10:40:00,27.85,27.87,27.82,27.84,80410.0,24.1196,24.1369,24.0936,24.1109,80410.0
2016-03-15 10:50:00,27.84,27.85,27.78,27.8,40935.0,24.1109,24.1196,24.059,24.0763,40935.0
2016-03-15 11:00:00,27.81,27.84,27.78,27.84,60935.0,24.0849,24.1109,24.059,24.1109,60935.0
2016-03-15 11:10:00,27.84,27.84,27.81,27.81,48525.0,24.1109,24.1109,24.0849,24.0849,48525.0
2016-03-15 11:20:00,27.82,27.85,27.82,27.84,42370.0,24.0936,24.1196,24.0936,24.1109,42370.0
2016-03-15 11:30:00,27.84,27.85,27.82,27.82,74250.0,24.1109,24.1196,24.0936,24.0936,74250.0
2016-03-15 11:40:00,27.81,27.82,27.79,27.8,31515.0,24.0849,24.0936,24.0676,24.0763,31515.0
2016-03-15 11:50:00,27.79,27.81,27.79,27.79,43180.0,24.0676,24.0849,24.0676,24.0676,43180.0
2016-03-15 12:00:00,27.79,27.8,27.78,27.79,121395.0,24.0676,24.0763,24.059,24.0676,121395.0
2016-03-15 12:10:00,27.79,27.8,27.77,27.78,34410.0,24.0676,24.0763,24.0503,24.059,34410.0
2016-03-15 12:20:00,27.8,27.81,27.8,27.81,12190.0,24.0763,24.0849,24.0763,24.0849,12190.0
2016-03-15 12:30:00,27.8,27.82,27.8,27.81,27620.0,24.0763,24.0936,24.0763,24.0849,27620.0
2016-03-15 12:40:00,27.81,27.81,27.8,27.8,23655.0,24.0849,24.0849,24.0763,24.0763,23655.0
2016-03-15 12:50:00,27.8,27.81,27.79,27.81,36835.0,24.0763,24.0849,24.0676,24.0849,36835.0
2016-03-15 13:00:00,27.8,27.83,27.8,27.82,41405.0,24.0763,24.1023,24.0763,24.0936,41405.0
2016-03-15 13:10:00,27.81,27.84,27.81,27.84,69660.0,24.0849,24.1109,24.0849,24.1109,69660.0
2016-03-15 13:20:00,27.84,27.88,27.84,27.88,50675.0,24.1109,24.1456,24.1109,24.1456,50675.0
2016-03-15 13:30:00,27.88,27.89,27.87,27.88,42475.0,24.1456,24.1542,24.1369,24.1456,42475.0
2016-03-15 13:40:00,27.88,27.89,27.87,27.87,36840.0,24.1456,24.1542,24.1369,24.1369,36840.0
2016-03-15 13:50:00,27.87,27.9,27.87,27.9,61560.0,24.1369,24.1629,24.1369,24.1629,61560.0
2016-03-15 14:00:00,27.9,27.9,27.88,27.89,103055.0,24.1629,24.1629,24.1456,24.1542,103055.0
2016-03-15 14:10:00,27.9,27.93,27.89,27.91,37005.0,24.1629,24.1889,24.1542,24.1716,37005.0
2016-03-15 14:20:00,27.92,27.92,27.9,27.9,58715.0,24.1802,24.1802,24.1629,24.1629,58715.0
2016-03-15 14:30:00,27.9,27.9,27.87,27.87,81015.0,24.1629,24.1629,24.1369,24.1369,81015.0
2016-03-15 14:40:00,27.88,27.88,27.84,27.84,119105.0,24.1456,24.1456,24.1109,24.1109,119105.0
2016-03-15 14:50:00,27.84,27.85,27.82,27.83,48225.0,24.1109,24.1196,24.0936,24.1023,48225.0
2016-03-15 15:00:00,27.83,27.84,27.82,27.83,27270.0,24.1023,24.1109,24.0936,24.1023,27270.0
2016-03-15 15:10:00,27.83,27.88,27.83,27.88,38525.0,24.1023,24.1456,24.1023,24.1456,38525.0
2016-03-15 15:20:00,27.88,27.89,27.87,27.87,78380.0,24.1456,24.1542,24.1369,24.1369,78380.0
2016-03-15 15:30:00,27.87,27.88,27.85,27.85,121900.0,24.1369,24.1456,24.1196,24.1196,121900.0
2016-03-15 15:40:00,27.85,27.86,27.83,27.84,81290.0,24.1196,24.1283,24.1023,24.1109,81290.0
2016-03-15 15:50:00,27.84,27.86,27.83,27.86,101375.0,24.1109,24.1283,24.1023,24.1283,101375.0
2016-03-16 09:30:00,27.77,27.9,27.77,27.9,314630.0,24.0503,24.1629,24.0503,24.1629,314630.0
2016-03-16 09:40:00,27.88,27.92,27.87,27.92,109970.0,24.1456,24.1802,24.1369,24.1802,109970.0
2016-03-16 09:50:00,27.92,27.96,27.91,27.93,131440.0,24.1802,24.2149,24.1716,24.1889,131440.0
2016-03-16 10:00:00,27.93,27.95,27.92,27.94,128525.0,24.1889,24.2062,24.1802,24.1975,128525.0
2016-03-16 10:10:00,27.94,27.97,27.93,27.95,124760.0,24.1975,24.2235,24.1889,24.2062,124760.0
2016-03-16 10:20:00,27.95,27.96,27.94,27.94,120830.0,24.2062,24.2149,24.1975,24.1975,120830.0
2016-03-16 10:30:00,27.94,28.0,27.94,27.98,157295.0,24.1975,24.2495,24.1975,24.2322,157295.0
2016-03-16 10:40:00,28.0,28.03,27.99,28.01,115905.0,24.2495,24.2755,24.2408,24.2582,115905.0
2016-03-16 10:50:00,28.01,28.02,27.99,28.01,90160.0,24.2582,24.2668,24.2408,24.2582,90160.0
2016-03-16 11:00:00,28.01,28.02,27.99,28.01,108670.0,24.2582,24.2668,24.2408,24.2582,108670.0
2016-03-16 11:10:00,28.01,28.01,27.97,27.99,79450.0,24.2582,24.2582,24.2235,24.2408,79450.0
2016-03-16 11:20:00,27.99,28.0,27.95,27.96,101035.0,24.2408,24.2495,24.2062,24.2149,101035.0
2016-03-16 11:30:00,27.96,27.97,27.95,27.97,100980.0,24.2149,24.2235,24.2062,24.2235,100980.0
2016-03-16 11:40:00,27.96,27.98,27.95,27.96,68570.0,24.2149,24.2322,24.2062,24.2149,68570.0
2016-03-16 11:50:00,27.95,27.95,27.91,27.92,72650.0,24.2062,24.2062,24.1716,24.1802,72650.0
2016-03-16 12:00:00,27.92,27.96,27.92,27.96,136120.0,24.1802,24.2149,24.1802,24.2149,136120.0
2016-03-16 12:10:00,27.95,27.98,27.95,27.96,591160.0,24.2062,24.2322,24.2062,24.2149,591160.0
2016-03-16 12:20:00,27.97,27.97,27.95,27.95,92140.0,24.2235,24.2235,24.2062,24.2062,92140.0
2016-03-16 12:30:00,27.95,27.96,27.93,27.93,76095.0,24.2062,24.2149,24.1889,24.1889,76095.0
2016-03-16 12:40:00,27.94,27.94,27.91,27.91,62530.0,24.1975,24.1975,24.1716,24.1716,62530.0
2016-03-16 12:50:00,27.92,27.93,27.9,27.92,96125.0,24.1802,24.1889,24.1629,24.1802,96125.0
2016-03-16 13:00:00,27.93,27.94,27.91,27.91,100600.0,24.1889,24.1975,24.1716,24.1716,100600.0
2016-03-16 13:10:00,27.92,27.92,27.88,27.9,155275.0,24.1802,24.1802,24.1456,24.1629,155275.0
2016-03-16 13:20:00,27.9,27.91,27.89,27.89,78295.0,24.1629,24.1716,24.1542,24.1542,78295.0
2016-03-16 13:30:00,27.89,27.9,27.87,27.9,143005.0,24.1542,24.1629,24.1369,24.1629,143005.0
2016-03-16 13:40:00,27.9,27.93,27.9,27.92,262205.0,24.1629,24.1889,24.1629,24.1802,262205.0
2016-03-16 13:50:00,27.93,27.93,27.91,27.91,186260.0,24.1889,24.1889,24.1716,24.1716,186260.0
2016-03-16 14:00:00,27.91,28.06,27.91,27.99,238585.0,24.1716,24.3015,24.1716,24.2408,238585.0
2016-03-16 14:10:00,27.99,27.99,27.92,27.93,252380.0,24.2408,24.2408,24.1802,24.1889,252380.0
2016-03-16 14:20:00,27.93,28.11,27.93,28.11,447025.0,24.1889,24.3448,24.1889,24.3448,447025.0
2016-03-16 14:30:00,28.12,28.14,28.06,28.11,189785.0,24.3534,24.3707,24.3015,24.3448,189785.0
2016-03-16 14:40:00,28.11,28.2,28.11,28.19,246455.0,24.3448,24.4227,24.3448,24.414,246455.0
2016-03-16 14:50:00,28.2,28.2,28.05,28.05,184980.0,24.4227,24.4227,24.2928,24.2928,184980.0
2016-03-16 15:00:00,28.05,28.15,28.05,28.15,233195.0,24.2928,24.3794,24.2928,24.3794,233195.0
2016-03-16 15:10:00,28.15,28.17,28.13,28.15,315250.0,24.3794,24.3967,24.3621,24.3794,315250.0
2016-03-16 15:20:00,28.15,28.16,28.09,28.15,201470.0,24.3794,24.3881,24.3274,24.3794,201470.0
2016-03-16 15:30:00,28.15,28.19,28.13,28.18,484900.0,24.3794,24.414,24.3621,24.4054,484900.0
2016-03-16 15:40:00,28.18,28.18,28.16,28.17,352475.0,24.4054,24.4054,24.3881,24.3967,352475.0
2016-03-16 15:50:00,28.17,28.18,28.14,28.16,512225.0,24.3967,24.4054,24.3707,24.3881,512225.0
2016-03-17 09:30:00,28.12,28.15,28.1,28.12,134975.0,24.3534,24.3794,24.3361,24.3534,134975.0
2016-03-17 09:40:00,28.1,28.11,28.06,28.11,54830.0,24.3361,24.3448,24.3015,24.3448,54830.0
2016-03-17 09:50:00,28.11,28.12,28.09,28.11,38835.0,24.3448,24.3534,24.3274,24.3448,38835.0
2016-03-17 10:00:00,28.12,28.13,28.1,28.11,65000.0,24.3534,24.3621,24.3361,24.3448,65000.0
2016-03-17 10:10:00,28.11,28.14,28.1,28.11,80755.0,24.3448,24.3707,24.3361,24.3448,80755.0
2016-03-17 10:20:00,28.12,28.15,28.1,28.15,15670.0,24.3534,24.3794,24.3361,24.3794,15670.0
2016-03-17 10:30:00,28.15,28.19,28.14,28.18,66020.0,24.3794,24.414,24.3707,24.4054,66020.0
2016-03-17 10:40:00,28.19,28.24,28.19,28.21,28755.0,24.414,24.4574,24.414,24.4314,28755.0
2016-03-17 10:50:00,28.21,28.26,28.21,28.26,122410.0,24.4314,24.4747,24.4314,24.4747,122410.0
2016-03-17 11:00:00,28.26,28.27,28.23,28.24,37610.0,24.4747,24.4833,24.4487,24.4574,37610.0
2016-03-17 11:10:00,28.24,28.29,28.24,28.29,97455.0,24.4574,24.5007,24.4574,24.5007,97455.0
2016-03-17 11:20:00,28.29,28.32,28.28,28.29,42150.0,24.5007,24.5266,24.492,24.5007,42150.0
2016-03-17 11:30:00,28.29,28.3,28.28,28.28,30080.0,24.5007,24.5093,24.492,24.492,30080.0
2016-03-17 11:40:00,28.27,28.29,28.26,28.29,58315.0,24.4833,24.5007,24.4747,24.5007,58315.0
2016-03-17 11:50:00,28.28,28.29,28.27,28.29,22200.0,24.492,24.5007,24.4833,24.5007,22200.0
2016-03-17 12:00:00,28.28,28.28,28.26,28.26,34695.0,24.492,24.492,24.4747,24.4747,34695.0
2016-03-17 12:10:00,28.28,28.29,28.27,28.28,16495.0,24.492,24.5007,24.4833,24.492,16495.0
2016-03-17 12:20:00,28.28,28.36,28.28,28.36,90130.0,24.492,24.5613,24.492,24.5613,90130.0
2016-03-17 12:30:00,28.36,28.38,28.35,28.36,83975.0,24.5613,24.5786,24.5526,24.5613,83975.0
2016-03-17 12:40:00,28.36,28.37,28.36,28.37,48270.0,24.5613,24.5699,24.5613,24.5699,48270.0
2016-03-17 12:50:00,28.37,28.39,28.36,28.38,22825.0,24.5699,24.5873,24.5613,24.5786,22825.0
2016-03-17 13:00:00,28.39,28.41,28.38,28.38,107910.0,24.5873,24.6046,24.5786,24.5786,107910.0
2016-03-17 13:10:00,28.37,28.37,28.34,28.35,30185.0,24.5699,24.5699,24.544,24.5526,30185.0
2016-03-17 13:20:00,28.34,28.38,28.34,28.36,318840.0,24.544,24.5786,24.544,24.5613,318840.0
2016-03-17 13:30:00,28.36,28.39,28.35,28.39,192080.0,24.5613,24.5873,24.5526,24.5873,192080.0
2016-03-17 13:40:00,28.4,28.43,28.39,28.43,64380.0,24.5959,24.6219,24.5873,24.6219,64380.0
2016-03-17 13:50:00,28.43,28.44,28.42,28.42,147520.0,24.6219,24.6306,24.6132,24.6132,147520.0
2016-03-17 14:00:00,28.43,28.44,28.42,28.44,71220.0,24.6219,24.6306,24.6132,24.6306,71220.0
2016-03-17 14:10:00,28.45,28.49,28.44,28.47,68110.0,24.6392,24.6739,24.6306,24.6565,68110.0
2016-03-17 14:20:00,28.48,28.49,28.45,28.46,57560.0,24.6652,24.6739,24.6392,24.6479,57560.0
2016-03-17 14:30:00,28.45,28.45,28.43,28.43,51845.0,24.6392,24.6392,24.6219,24.6219,51845.0
2016-03-17 14:40:00,28.43,28.46,28.42,28.45,92610.0,24.6219,24.6479,24.6132,24.6392,92610.0
2016-03-17 14:50:00,28.45,28.47,28.44,28.44,71795.0,24.6392,24.6565,24.6306,24.6306,71795.0
2016-03-17 15:00:00,28.44,28.49,28.44,28.46,84615.0,24.6306,24.6739,24.6306,24.6479,84615.0
2016-03-17 15:10:00,28.46,28.48,28.44,28.44,132700.0,24.6479,24.6652,24.6306,24.6306,132700.0
2016-03-17 15:20:00,28.46,28.51,28.46,28.51,79310.0,24.6479,24.6912,24.6479,24.6912,79310.0
2016-03-17 15:30:00,28.51,28.53,28.49,28.53,120015.0,24.6912,24.7085,24.6739,24.7085,120015.0
2016-03-17 15:40:00,28.52,28.53,28.47,28.48,116115.0,24.6998,24.7085,24.6565,24.6652,116115.0
2016-03-17 15:50:00,28.48,28.48,28.44,28.45,97065.0,24.6652,24.6652,24.6306,24.6392,97065.0
2016-03-18 09:30:00,28.52,28.62,28.43,28.61,236455.0,24.6998,24.7865,24.6219,24.7778,236455.0
2016-03-18 09:40:00,28.65,28.65,28.57,28.57,41915.0,24.8124,24.8124,24.7431,24.7431,41915.0
2016-03-18 09:50:00,28.58,28.66,28.57,28.65,83165.0,24.7518,24.8211,24.7431,24.8124,83165.0
2016-03-18 10:00:00,28.65,28.68,28.62,28.67,130150.0,24.8124,24.8384,24.7865,24.8298,130150.0
2016-03-18 10:10:00,28.67,28.72,28.66,28.66,61535.0,24.8298,24.8731,24.8211,24.8211,61535.0
2016-03-18 10:20:00,28.66,28.68,28.64,28.64,68450.0,24.8211,24.8384,24.8038,24.8038,68450.0
2016-03-18 10:30:00,28.64,28.69,28.62,28.62,76840.0,24.8038,24.8471,24.7865,24.7865,76840.0
2016-03-18 10:40:00,28.63,28.67,28.62,28.64,85860.0,24.7951,24.8298,24.7865,24.8038,85860.0
2016-03-18 10:50:00,28.63,28.67,28.63,28.66,127695.0,24.7951,24.8298,24.7951,24.8211,127695.0
2016-03-18 11:00:00,28.66,28.69,28.66,28.67,90160.0,24.8211,24.8471,24.8211,24.8298,90160.0
2016-03-18 11:10:00,28.68,28.68,28.62,28.67,378235.0,24.8384,24.8384,24.7865,24.8298,378235.0
2016-03-18 11:20:00,28.66,28.67,28.62,28.62,317265.0,24.8211,24.8298,24.7865,24.7865,317265.0
2016-03-18 11:30:00,28.62,28.63,28.61,28.61,86840.0,24.7865,24.7951,24.7778,24.7778,86840.0
2016-03-18 11:40:00,28.62,28.63,28.6,28.61,46640.0,24.7865,24.7951,24.7691,24.7778,46640.0
2016-03-18 11:50:00,28.62,28.62,28.59,28.61,170995.0,24.7865,24.7865,24.7605,24.7778,170995.0
2016-03-18 12:00:00,28.61,28.64,28.61,28.62,70700.0,24.7778,24.8038,24.7778,24.7865,70700.0
2016-03-18 12:10:00,28.62,28.64,28.6,28.62,70160.0,24.7865,24.8038,24.7691,24.7865,70160.0
2016-03-18 12:20:00,28.63,28.66,28.62,28.62,27650.0,24.7951,24.8211,24.7865,24.7865,27650.0
2016-03-18 12:30:00,28.62,28.62,28.6,28.62,34415.0,24.7865,24.7865,24.7691,24.7865,34415.0
2016-03-18 12:40:00,28.61,28.62,28.59,28.6,46135.0,24.7778,24.7865,24.7605,24.7691,46135.0
2016-03-18 12:50:00,28.6,28.63,28.59,28.61,22945.0,24.7691,24.7951,24.7605,24.7778,22945.0
2016-03-18 13:00:00,28.62,28.62,28.57,28.59,49320.0,24.7865,24.7865,24.7431,24.7605,49320.0
2016-03-18 13:10:00,28.59,28.59,28.54,28.55,170575.0,24.7605,24.7605,24.7172,24.7258,170575.0
2016-03-18 13:20:00,28.56,28.58,28.55,28.58,31635.0,24.7345,24.7518,24.7258,24.7518,31635.0
2016-03-18 13:30:00,28.58,28.58,28.54,28.55,71110.0,24.7518,24.7518,24.7172,24.7258,71110.0
2016-03-18 13:40:00,28.55,28.59,28.55,28.59,25300.0,24.7258,24.7605,24.7258,24.7605,25300.0
2016-03-18 13:50:00,28.59,28.6,28.58,28.59,32855.0,24.7605,24.7691,24.7518,24.7605,32855.0
2016-03-18 14:00:00,28.61,28.61,28.59,28.59,18260.0,24.7778,24.7778,24.7605,24.7605,18260.0
2016-03-18 14:10:00,28.59,28.61,28.57,28.57,82410.0,24.7605,24.7778,24.7431,24.7431,82410.0
2016-03-18 14:20:00,28.58,28.6,28.57,28.58,63020.0,24.7518,24.7691,24.7431,24.7518,63020.0
2016-03-18 14:30:00,28.58,28.6,28.58,28.59,87770.0,24.7518,24.7691,24.7518,24.7605,87770.0
2016-03-18 14:40:00,28.59,28.61,28.58,28.61,60120.0,24.7605,24.7778,24.7518,24.7778,60120.0
2016-03-18 14:50:00,28.6,28.61,28.57,28.57,40630.0,24.7691,24.7778,24.7431,24.7431,40630.0
2016-03-18 15:00:00,28.57,28.62,28.57,28.6,41440.0,24.7431,24.7865,24.7431,24.7691,41440.0
2016-03-18 15:10:00,28.62,28.63,28.61,28.61,64800.0,24.7865,24.7951,24.7778,24.7778,64800.0
2016-03-18 15:20:00,28.61,28.63,28.6,28.61,35965.0,24.7778,24.7951,24.7691,24.7778,35965.0
2016-03-18 15:30:00,28.6,28.61,28.59,28.61,52080.0,24.7691,24.7778,24.7605,24.7778,52080.0
2016-03-18 15:40:00,28.61,28.63,28.6,28.62,74685.0,24.7778,24.7951,24.7691,24.7865,74685.0
2016-03-18 15:50:00,28.63,28.64,28.6,28.6,838615.0,24.7951,24.8038,24.7691,24.7691,838615.0
2016-03-21 09:30:00,28.59,28.63,28.59,28.63,136875.0,24.7605,24.7951,24.7605,24.7951,136875.0
2016-03-21 09:40:00,28.63,28.68,28.62,28.62,55390.0,24.7951,24.8384,24.7865,24.7865,55390.0
2016-03-21 09:50:00,28.64,28.66,28.62,28.66,34955.0,24.8038,24.8211,24.7865,24.8211,34955.0
2016-03-21 10:00:00,28.64,28.66,28.56,28.58,60805.0,24.8038,24.8211,24.7345,24.7518,60805.0
2016-03-21 10:10:00,28.56,28.57,28.52,28.54,53795.0,24.7345,24.7431,24.6998,24.7172,53795.0
2016-03-21 10:20:00,28.55,28.58,28.54,28.58,22240.0,24.7258,24.7518,24.7172,24.7518,22240.0
2016-03-21 10:30:00,28.56,28.59,28.51,28.56,62500.0,24.7345,24.7605,24.6912,24.7345,62500.0
2016-03-21 10:40:00,28.56,28.57,28.5,28.54,971835.0,24.7345,24.7431,24.6825,24.7172,971835.0
2016-03-21 10:50:00,28.52,28.53,28.5,28.51,50540.0,24.6998,24.7085,24.6825,24.6912,50540.0
2016-03-21 11:00:00,28.51,28.54,28.5,28.53,48515.0,24.6912,24.7172,24.6825,24.7085,48515.0
2016-03-21 11:10:00,28.53,28.58,28.52,28.58,85450.0,24.7085,24.7518,24.6998,24.7518,85450.0
2016-03-21 11:20:00,28.6,28.63,28.59,28.6,24580.0,24.7691,24.7951,24.7605,24.7691,24580.0
2016-03-21 11:30:00,28.6,28.63,28.6,28.61,74540.0,24.7691,24.7951,24.7691,24.7778,74540.0
2016-03-21 11:40:00,28.61,28.61,28.57,28.57,77885.0,24.7778,24.7778,24.7431,24.7431,77885.0
2016-03-21 11:50:00,28.58,28.6,28.57,28.57,30365.0,24.7518,24.7691,24.7431,24.7431,30365.0
2016-03-21 12:00:00,28.54,28.57,28.54,28.57,19215.0,24.7172,24.7431,24.7172,24.7431,19215.0
2016-03-21 12:10:00,28.57,28.58,28.53,28.54,37570.0,24.7431,24.7518,24.7085,24.7172,37570.0
2016-03-21 12:20:00,28.54,28.55,28.53,28.55,21855.0,24.7172,24.7258,24.7085,24.7258,21855.0
2016-03-21 12:30:00,28.54,28.56,28.53,28.55,18440.0,24.7172,24.7345,24.7085,24.7258,18440.0
2016-03-21 12:40:00,28.54,28.54,28.52,28.54,34710.0,24.7172,24.7172,24.6998,24.7172,34710.0
2016-03-21 12:50:00,28.54,28.56,28.52,28.56,21695.0,24.7172,24.7345,24.6998,24.7345,21695.0
2016-03-21 13:00:00,28.57,28.58,28.55,28.57,31120.0,24.7431,24.7518,24.7258,24.7431,31120.0
2016-03-21 13:10:00,28.56,28.59,28.56,28.59,53875.0,24.7345,24.7605,24.7345,24.7605,53875.0
2016-03-21 13:20:00,28.59,28.62,28.58,28.62,49755.0,24.7605,24.7865,24.7518,24.7865,49755.0
2016-03-21 13:30:00,28.62,28.62,28.59,28.61,45640.0,24.7865,24.7865,24.7605,24.7778,45640.0
2016-03-21 13:40:00,28.6,28.62,28.58,28.6,67510.0,24.7691,24.7865,24.7518,24.7691,67510.0
2016-03-21 13:50:00,28.6,28.62,28.59,28.61,54340.0,24.7691,24.7865,24.7605,24.7778,54340.0
2016-03-21 14:00:00,28.6,28.62,28.59,28.6,43815.0,24.7691,24.7865,24.7605,24.7691,43815.0
2016-03-21 14:10:00,28.61,28.63,28.6,28.63,39645.0,24.7778,24.7951,24.7691,24.7951,39645.0
2016-03-21 14:20:00,28.63,28.64,28.62,28.63,57970.0,24.7951,24.8038,24.7865,24.7951,57970.0
2016-03-21 14:30:00,28.64,28.66,28.64,28.66,64840.0,24.8038,24.8211,24.8038,24.8211,64840.0
2016-03-21 14:40:00,28.66,28.67,28.62,28.63,66920.0,24.8211,24.8298,24.7865,24.7951,66920.0
2016-03-21 14:50:00,28.64,28.65,28.63,28.65,113685.0,24.8038,24.8124,24.7951,24.8124,113685.0
2016-03-21 15:00:00,28.64,28.64,28.61,28.64,74465.0,24.8038,24.8038,24.7778,24.8038,74465.0
2016-03-21 15:10:00,28.63,28.64,28.6,28.61,105290.0,24.7951,24.8038,24.7691,24.7778,105290.0
2016-03-21 15:20:00,28.61,28.64,28.6,28.62,76205.0,24.7778,24.8038,24.7691,24.7865,76205.0
2016-03-21 15:30:00,28.62,28.62,28.6,28.61,140425.0,24.7865,24.7865,24.7691,24.7778,140425.0
2016-03-21 15:40:00,28.6,28.62,28.6,28.62,47325.0,24.7691,24.7865,24.7691,24.7865,47325.0
2016-03-21 15:50:00,28.62,28.63,28.61,28.61,136290.0,24.7865,24.7951,24.7778,24.7778,136290.0
2016-03-22 09:30:00,28.47,28.54,28.46,28.48,203105.0,24.6565,24.7172,24.6479,24.6652,203105.0
2016-03-22 09:40:00,28.49,28.5,28.42,28.42,73205.0,24.6739,24.6825,24.6132,24.6132,73205.0
2016-03-22 09:50:00,28.42,28.52,28.42,28.52,69850.0,24.6132,24.6998,24.6132,24.6998,69850.0
2016-03-22 10:00:00,28.52,28.6,28.52,28.56,362055.0,24.6998,24.7691,24.6998,24.7345,362055.0
2016-03-22 10:10:00,28.57,28.6,28.55,28.56,94615.0,24.7431,24.7691,24.7258,24.7345,94615.0
2016-03-22 10:20:00,28.56,28.61,28.56,28.6,99455.0,24.7345,24.7778,24.7345,24.7691,99455.0
2016-03-22 10:30:00,28.61,28.63,28.57,28.63,56315.0,24.7778,24.7951,24.7431,24.7951,56315.0
2016-03-22 10:40:00,28.63,28.63,28.6,28.61,76300.0,24.7951,24.7951,24.7691,24.7778,76300.0
2016-03-22 10:50:00,28.62,28.64,28.61,28.61,68680.0,24.7865,24.8038,24.7778,24.7778,68680.0
2016-03-22 11:00:00,28.61,28.62,28.59,28.6,70230.0,24.7778,24.7865,24.7605,24.7691,70230.0
2016-03-22 11:10:00,28.6,28.65,28.6,28.64,62930.0,24.7691,24.8124,24.7691,24.8038,62930.0
2016-03-22 11:20:00,28.64,28.64,28.61,28.62,95920.0,24.8038,24.8038,24.7778,24.7865,95920.0
2016-03-22 11:30:00,28.63,28.63,28.6,28.6,67430.0,24.7951,24.7951,24.7691,24.7691,67430.0
2016-03-22 11:40:00,28.6,28.63,28.58,28.58,32145.0,24.7691,24.7951,24.7518,24.7518,32145.0
2016-03-22 11:50:00,28.58,28.58,28.56,28.57,29945.0,24.7518,24.7518,24.7345,24.7431,29945.0
2016-03-22 12:00:00,28.58,28.59,28.57,28.59,29615.0,24.7518,24.7605,24.7431,24.7605,29615.0
2016-03-22 12:10:00,28.59,28.61,28.59,28.6,72265.0,24.7605,24.7778,24.7605,24.7691,72265.0
2016-03-22 12:20:00,28.6,28.64,28.6,28.63,75495.0,24.7691,24.8038,24.7691,24.7951,75495.0
2016-03-22 12:30:00,28.64,28.65,28.63,28.65,67345.0,24.8038,24.8124,24.7951,24.8124,67345.0
2016-03-22 12:40:00,28.65,28.67,28.65,28.66,64430.0,24.8124,24.8298,24.8124,24.8211,64430.0
2016-03-22 12:50:00,28.66,28.7,28.66,28.7,67385.0,24.8211,24.8557,24.8211,24.8557,67385.0
2016-03-22 13:00:00,28.7,28.7,28.69,28.69,37255.0,24.8557,24.8557,24.8471,24.8471,37255.0
2016-03-22 13:10:00,28.68,28.69,28.67,28.68,67820.0,24.8384,24.8471,24.8298,24.8384,67820.0
2016-03-22 13:20:00,28.68,28.71,28.68,28.7,78305.0,24.8384,24.8644,24.8384,24.8557,78305.0
2016-03-22 13:30:00,28.7,28.71,28.69,28.7,182985.0,24.8557,24.8644,24.8471,24.8557,182985.0
2016-03-22 13:40:00,28.7,28.7,28.66,28.68,53655.0,24.8557,24.8557,24.8211,24.8384,53655.0
2016-03-22 13:50:00,28.68,28.7,28.67,28.67,35535.0,24.8384,24.8557,24.8298,24.8298,35535.0
2016-03-22 14:00:00,28.67,28.69,28.67,28.68,60925.0,24.8298,24.8471,24.8298,24.8384,60925.0
2016-03-22 14:10:00,28.69,28.7,28.66,28.67,46695.0,24.8471,24.8557,24.8211,24.8298,46695.0
2016-03-22 14:20:00,28.68,28.7,28.67,28.69,32855.0,24.8384,24.8557,24.8298,24.8471,32855.0
2016-03-22 14:30:00,28.7,28.7,28.68,28.69,92215.0,24.8557,24.8557,24.8384,24.8471,92215.0
2016-03-22 14:40:00,28.7,28.71,28.68,28.69,87445.0,24.8557,24.8644,24.8384,24.8471,87445.0
2016-03-22 14:50:00,28.69,28.69,28.64,28.64,59900.0,24.8471,24.8471,24.8038,24.8038,59900.0
2016-03-22 15:00:00,28.63,28.64,28.63,28.63,62915.0,24.7951,24.8038,24.7951,24.7951,62915.0
2016-03-22 15:10:00,28.63,28.64,28.6,28.6,90395.0,24.7951,24.8038,24.7691,24.7691,90395.0
2016-03-22 15:20:00,28.6,28.62,28.6,28.62,103355.0,24.7691,24.7865,24.7691,24.7865,103355.0
2016-03-22 15:30:00,28.62,28.64,28.62,28.63,120520.0,24.7865,24.8038,24.7865,24.7951,120520.0
2016-03-22 15:40:00,28.62,28.64,28.62,28.63,130125.0,24.7865,24.8038,24.7865,24.7951,130125.0
2016-03-22 15:50:00,28.63,28.64,28.61,28.62,297330.0,24.7951,24.8038,24.7778,24.7865,297330.0
2016-03-23 09:30:00,28.43,28.43,28.36,28.37,148150.0,24.7143,24.7143,24.6534,24.6621,148150.0
2016-03-23 09:40:00,28.34,28.42,28.34,28.37,95935.0,24.636,24.7056,24.636,24.6621,95935.0
2016-03-23 09:50:00,28.35,28.4,28.35,28.37,82800.0,24.6447,24.6882,24.6447,24.6621,82800.0
2016-03-23 10:00:00,28.36,28.36,28.3,28.31,40850.0,24.6534,24.6534,24.6012,24.6099,40850.0
2016-03-23 10:10:00,28.31,28.38,28.29,28.29,281370.0,24.6099,24.6708,24.5926,24.5926,281370.0
2016-03-23 10:20:00,28.31,28.33,28.3,28.31,116605.0,24.6099,24.6273,24.6012,24.6099,116605.0
2016-03-23 10:30:00,28.31,28.35,28.26,28.29,326940.0,24.6099,24.6447,24.5665,24.5926,326940.0
2016-03-23 10:40:00,28.29,28.34,28.27,28.34,59740.0,24.5926,24.636,24.5752,24.636,59740.0
2016-03-23 10:50:00,28.32,28.32,28.29,28.31,67870.0,24.6186,24.6186,24.5926,24.6099,67870.0
2016-03-23 11:00:00,28.3,28.37,28.28,28.36,39040.0,24.6012,24.6621,24.5839,24.6534,39040.0
2016-03-23 11:10:00,28.35,28.35,28.28,28.28,55865.0,24.6447,24.6447,24.5839,24.5839,55865.0
2016-03-23 11:20:00,28.27,28.32,28.26,28.28,110540.0,24.5752,24.6186,24.5665,24.5839,110540.0
2016-03-23 11:30:00,28.28,28.29,28.25,28.27,200785.0,24.5839,24.5926,24.5578,24.5752,200785.0
2016-03-23 11:40:00,28.27,28.29,28.25,28.28,98735.0,24.5752,24.5926,24.5578,24.5839,98735.0
2016-03-23 11:50:00,28.28,28.3,28.25,28.27,54295.0,24.5839,24.6012,24.5578,24.5752,54295.0
2016-03-23 12:00:00,28.3,28.32,28.29,28.29,18325.0,24.6012,24.6186,24.5926,24.5926,18325.0
2016-03-23 12:10:00,28.3,28.33,28.3,28.32,30570.0,24.6012,24.6273,24.6012,24.6186,30570.0
2016-03-23 12:20:00,28.33,28.34,28.33,28.34,32000.0,24.6273,24.636,24.6273,24.636,32000.0
2016-03-23 12:30:00,28.34,28.36,28.33,28.35,56660.0,24.636,24.6534,24.6273,24.6447,56660.0
2016-03-23 12:40:00,28.34,28.37,28.33,28.34,80420.0,24.636,24.6621,24.6273,24.636,80420.0
2016-03-23 12:50:00,28.34,28.35,28.32,28.35,16915.0,24.636,24.6447,24.6186,24.6447,16915.0
2016-03-23 13:00:00,28.35,28.35,28.31,28.32,28985.0,24.6447,24.6447,24.6099,24.6186,28985.0
2016-03-23 13:10:00,28.32,28.34,28.32,28.34,17440.0,24.6186,24.636,24.6186,24.636,17440.0
2016-03-23 13:20:00,28.32,28.33,28.31,28.31,60085.0,24.6186,24.6273,24.6099,24.6099,60085.0
2016-03-23 13:30:00,28.31,28.31,28.28,28.28,44450.0,24.6099,24.6099,24.5839,24.5839,44450.0
2016-03-23 13:40:00,28.29,28.31,28.28,28.29,54985.0,24.5926,24.6099,24.5839,24.5926,54985.0
2016-03-23 13:50:00,28.29,28.31,28.29,28.31,36265.0,24.5926,24.6099,24.5926,24.6099,36265.0
2016-03-23 14:00:00,28.31,28.33,28.31,28.32,51055.0,24.6099,24.6273,24.6099,24.6186,51055.0
2016-03-23 14:10:00,28.33,28.34,28.31,28.33,31845.0,24.6273,24.636,24.6099,24.6273,31845.0
2016-03-23 14:20:00,28.33,28.34,28.29,28.29,72500.0,24.6273,24.636,24.5926,24.5926,72500.0
2016-03-23 14:30:00,28.3,28.32,28.27,28.27,72160.0,24.6012,24.6186,24.5752,24.5752,72160.0
2016-03-23 14:40:00,28.27,28.28,28.23,28.23,146625.0,24.5752,24.5839,24.5404,24.5404,146625.0
2016-03-23 14:50:00,28.23,28.23,28.21,28.21,67100.0,24.5404,24.5404,24.523,24.523,67100.0
2016-03-23 15:00:00,28.21,28.24,28.21,28.22,81460.0,24.523,24.5491,24.523,24.5317,81460.0
2016-03-23 15:10:00,28.22,28.23,28.21,28.22,85115.0,24.5317,24.5404,24.523,24.5317,85115.0
2016-03-23 15:20:00,28.21,28.22,28.19,28.21,76885.0,24.523,24.5317,24.5056,24.523,76885.0
2016-03-23 15:30:00,28.21,28.23,28.2,28.22,100800.0,24.523,24.5404,24.5143,24.5317,100800.0
2016-03-23 15:40:00,28.21,28.23,28.18,28.2,87985.0,24.523,24.5404,24.4969,24.5143,87985.0
2016-03-23 15:50:00,28.2,28.2,28.16,28.16,150470.0,24.5143,24.5143,24.4795,24.4795,150470.0
2016-03-24 09:30:00,28.0,28.02,27.9,27.94,213700.0,24.3405,24.3578,24.2535,24.2883,213700.0
2016-03-24 09:40:00,27.94,28.0,27.93,27.93,40115.0,24.2883,24.3405,24.2796,24.2796,40115.0
2016-03-24 09:50:00,27.93,28.0,27.93,27.99,59320.0,24.2796,24.3405,24.2796,24.3318,59320.0
2016-03-24 10:00:00,28.0,28.01,27.96,27.99,42095.0,24.3405,24.3491,24.3057,24.3318,42095.0
2016-03-24 10:10:00,27.96,27.99,27.95,27.98,84820.0,24.3057,24.3318,24.297,24.3231,84820.0
2016-03-24 10:20:00,27.98,28.01,27.95,27.96,36790.0,24.3231,24.3491,24.297,24.3057,36790.0
2016-03-24 10:30:00,27.95,28.01,27.95,28.01,99835.0,24.297,24.3491,24.297,24.3491,99835.0
2016-03-24 10:40:00,28.01,28.07,28.01,28.03,117795.0,24.3491,24.4013,24.3491,24.3665,117795.0
2016-03-24 10:50:00,28.03,28.05,28.02,28.04,108200.0,24.3665,24.3839,24.3578,24.3752,108200.0
2016-03-24 11:00:00,28.04,28.07,28.03,28.04,94765.0,24.3752,24.4013,24.3665,24.3752,94765.0
2016-03-24 11:10:00,28.05,28.06,28.0,28.01,133580.0,24.3839,24.3926,24.3405,24.3491,133580.0
2016-03-24 11:20:00,28.01,28.01,27.98,27.99,83930.0,24.3491,24.3491,24.3231,24.3318,83930.0
2016-03-24 11:30:00,27.99,28.01,27.97,27.99,93035.0,24.3318,24.3491,24.3144,24.3318,93035.0
2016-03-24 11:40:00,27.98,27.99,27.95,27.95,77355.0,24.3231,24.3318,24.297,24.297,77355.0
2016-03-24 11:50:00,27.96,27.98,27.94,27.98,50395.0,24.3057,24.3231,24.2883,24.3231,50395.0
2016-03-24 12:00:00,27.98,28.05,27.98,28.05,63570.0,24.3231,24.3839,24.3231,24.3839,63570.0
2016-03-24 12:10:00,28.04,28.04,27.99,28.0,56655.0,24.3752,24.3752,24.3318,24.3405,56655.0
2016-03-24 12:20:00,27.99,28.0,27.96,28.0,87195.0,24.3318,24.3405,24.3057,24.3405,87195.0
2016-03-24 12:30:00,28.0,28.0,27.97,27.97,210490.0,24.3405,24.3405,24.3144,24.3144,210490.0
2016-03-24 12:40:00,27.98,28.02,27.97,28.02,102245.0,24.3231,24.3578,24.3144,24.3578,102245.0
2016-03-24 12:50:00,28.02,28.04,28.01,28.01,59155.0,24.3578,24.3752,24.3491,24.3491,59155.0
2016-03-24 13:00:00,28.01,28.04,28.0,28.04,73250.0,24.3491,24.3752,24.3405,24.3752,73250.0
2016-03-24 13:10:00,28.03,28.07,28.02,28.07,74195.0,24.3665,24.4013,24.3578,24.4013,74195.0
2016-03-24 13:20:00,28.07,28.07,28.04,28.06,60305.0,24.4013,24.4013,24.3752,24.3926,60305.0
2016-03-24 13:30:00,28.06,28.06,28.04,28.06,43165.0,24.3926,24.3926,24.3752,24.3926,43165.0
2016-03-24 13:40:00,28.06,28.08,28.06,28.07,30345.0,24.3926,24.41,24.3926,24.4013,30345.0
2016-03-24 13:50:00,28.08,28.09,28.08,28.09,22660.0,24.41,24.4187,24.41,24.4187,22660.0
2016-03-24 14:00:00,28.09,28.09,28.04,28.05,45305.0,24.4187,24.4187,24.3752,24.3839,45305.0
2016-03-24 14:10:00,28.04,28.08,28.04,28.06,30715.0,24.3752,24.41,24.3752,24.3926,30715.0
2016-03-24 14:20:00,28.07,28.1,28.07,28.1,50550.0,24.4013,24.4274,24.4013,24.4274,50550.0
2016-03-24 14:30:00,28.1,28.11,28.08,28.1,24645.0,24.4274,24.4361,24.41,24.4274,24645.0
2016-03-24 14:40:00,28.1,28.13,28.1,28.13,39400.0,24.4274,24.4535,24.4274,24.4535,39400.0
2016-03-24 14:50:00,28.13,28.14,28.11,28.12,51405.0,24.4535,24.4622,24.4361,24.4448,51405.0
2016-03-24 15:00:00,28.12,28.13,28.1,28.12,49720.0,24.4448,24.4535,24.4274,24.4448,49720.0
2016-03-24 15:10:00,28.12,28.17,28.12,28.16,83245.0,24.4448,24.4882,24.4448,24.4795,83245.0
2016-03-24 15:20:00,28.17,28.17,28.14,28.16,42155.0,24.4882,24.4882,24.4622,24.4795,42155.0
2016-03-24 15:30:00,28.15,28.17,28.14,28.17,84300.0,24.4709,24.4882,24.4622,24.4882,84300.0
2016-03-24 15:40:00,28.17,28.18,28.16,28.18,249250.0,24.4882,24.4969,24.4795,24.4969,249250.0
2016-03-24 15:50:00,28.18,28.19,28.17,28.19,153610.0,24.4969,24.5056,24.4882,24.5056,153610.0
2016-03-28 09:30:00,28.28,28.29,28.19,28.19,132655.0,24.5839,24.5926,24.5056,24.5056,132655.0
2016-03-28 09:40:00,28.2,28.21,28.16,28.17,30780.0,24.5143,24.523,24.4795,24.4882,30780.0
2016-03-28 09:50:00,28.18,28.21,28.18,28.2,140395.0,24.4969,24.523,24.4969,24.5143,140395.0
2016-03-28 10:00:00,28.21,28.21,28.17,28.21,38295.0,24.523,24.523,24.4882,24.523,38295.0
2016-03-28 10:10:00,28.2,28.22,28.18,28.18,16255.0,24.5143,24.5317,24.4969,24.4969,16255.0
2016-03-28 10:20:00,28.18,28.2,28.16,28.17,71705.0,24.4969,24.5143,24.4795,24.4882,71705.0
2016-03-28 10:30:00,28.15,28.17,28.14,28.14,39015.0,24.4709,24.4882,24.4622,24.4622,39015.0
2016-03-28 10:40:00,28.13,28.15,28.12,28.14,21165.0,24.4535,24.4709,24.4448,24.4622,21165.0
2016-03-28 10:50:00,28.15,28.16,28.11,28.13,16280.0,24.4709,24.4795,24.4361,24.4535,16280.0
2016-03-28 11:00:00,28.13,28.14,28.11,28.12,57495.0,24.4535,24.4622,24.4361,24.4448,57495.0
2016-03-28 11:10:00,28.12,28.14,28.1,28.1,40605.0,24.4448,24.4622,24.4274,24.4274,40605.0
2016-03-28 11:20:00,28.11,28.16,28.1,28.14,23640.0,24.4361,24.4795,24.4274,24.4622,23640.0
2016-03-28 11:30:00,28.15,28.15,28.13,28.14,28160.0,24.4709,24.4709,24.4535,24.4622,28160.0
2016-03-28 11:40:00,28.13,28.16,28.13,28.14,41980.0,24.4535,24.4795,24.4535,24.4622,41980.0
2016-03-28 11:50:00,28.14,28.15,28.11,28.14,16330.0,24.4622,24.4709,24.4361,24.4622,16330.0
2016-03-28 12:00:00,28.15,28.17,28.13,28.15,23190.0,24.4709,24.4882,24.4535,24.4709,23190.0
2016-03-28 12:10:00,28.16,28.19,28.14,28.18,26235.0,24.4795,24.5056,24.4622,24.4969,26235.0
2016-03-28 12:20:00,28.19,28.23,28.19,28.22,52060.0,24.5056,24.5404,24.5056,24.5317,52060.0
2016-03-28 12:30:00,28.23,28.29,28.22,28.28,81795.0,24.5404,24.5926,24.5317,24.5839,81795.0
2016-03-28 12:40:00,28.29,28.29,28.28,28.29,130280.0,24.5926,24.5926,24.5839,24.5926,130280.0
2016-03-28 12:50:00,28.29,28.32,28.28,28.31,391795.0,24.5926,24.6186,24.5839,24.6099,391795.0
2016-03-28 13:00:00,28.31,28.32,28.29,28.3,65230.0,24.6099,24.6186,24.5926,24.6012,65230.0
2016-03-28 13:10:00,28.3,28.31,28.29,28.29,45870.0,24.6012,24.6099,24.5926,24.5926,45870.0
2016-03-28 13:20:00,28.29,28.31,28.28,28.29,59635.0,24.5926,24.6099,24.5839,24.5926,59635.0
2016-03-28 13:30:00,28.29,28.31,28.29,28.3,155580.0,24.5926,24.6099,24.5926,24.6012,155580.0
2016-03-28 13:40:00,28.31,28.32,28.29,28.31,127725.0,24.6099,24.6186,24.5926,24.6099,127725.0
2016-03-28 13:50:00,28.32,28.34,28.32,28.32,48875.0,24.6186,24.636,24.6186,24.6186,48875.0
2016-03-28 14:00:00,28.32,28.34,28.31,28.34,87370.0,24.6186,24.636,24.6099,24.636,87370.0
2016-03-28 14:10:00,28.34,28.34,28.31,28.31,88030.0,24.636,24.636,24.6099,24.6099,88030.0
2016-03-28 14:20:00,28.31,28.32,28.29,28.31,126210.0,24.6099,24.6186,24.5926,24.6099,126210.0
2016-03-28 14:30:00,28.31,28.31,28.28,28.3,60420.0,24.6099,24.6099,24.5839,24.6012,60420.0
2016-03-28 14:40:00,28.29,28.29,28.27,28.28,144705.0,24.5926,24.5926,24.5752,24.5839,144705.0
2016-03-28 14:50:00,28.28,28.28,28.26,28.27,39320.0,24.5839,24.5839,24.5665,24.5752,39320.0
2016-03-28 15:00:00,28.28,28.32,28.27,28.32,117080.0,24.5839,24.6186,24.5752,24.6186,117080.0
2016-03-28 15:10:00,28.32,28.33,28.3,28.3,60405.0,24.6186,24.6273,24.6012,24.6012,60405.0
2016-03-28 15:20:00,28.3,28.32,28.29,28.3,79705.0,24.6012,24.6186,24.5926,24.6012,79705.0
2016-03-28 15:30:00,28.29,28.3,28.27,28.28,122345.0,24.5926,24.6012,24.5752,24.5839,122345.0
2016-03-28 15:40:00,28.28,28.29,28.26,28.27,60715.0,24.5839,24.5926,24.5665,24.5752,60715.0
2016-03-28 15:50:00,28.27,28.29,28.25,28.28,291450.0,24.5752,24.5926,24.5578,24.5839,291450.0
2016-03-29 09:30:00,28.19,28.22,28.16,28.21,157015.0,24.5056,24.5317,24.4795,24.523,157015.0
2016-03-29 09:40:00,28.23,28.28,28.19,28.27,34035.0,24.5404,24.5839,24.5056,24.5752,34035.0
2016-03-29 09:50:00,28.27,28.32,28.24,28.31,51940.0,24.5752,24.6186,24.5491,24.6099,51940.0
2016-03-29 10:00:00,28.32,28.36,28.32,28.33,124490.0,24.6186,24.6534,24.6186,24.6273,124490.0
2016-03-29 10:10:00,28.34,28.35,28.29,28.31,51825.0,24.636,24.6447,24.5926,24.6099,51825.0
2016-03-29 10:20:00,28.3,28.34,28.3,28.32,49745.0,24.6012,24.636,24.6012,24.6186,49745.0
2016-03-29 10:30:00,28.34,28.36,28.31,28.33,144425.0,24.636,24.6534,24.6099,24.6273,144425.0
2016-03-29 10:40:00,28.33,28.33,28.31,28.32,72175.0,24.6273,24.6273,24.6099,24.6186,72175.0
2016-03-29 10:50:00,28.32,28.35,28.32,28.35,89985.0,24.6186,24.6447,24.6186,24.6447,89985.0
2016-03-29 11:00:00,28.35,28.37,28.33,28.34,61685.0,24.6447,24.6621,24.6273,24.636,61685.0
2016-03-29 11:10:00,28.35,28.37,28.34,28.36,78645.0,24.6447,24.6621,24.636,24.6534,78645.0
2016-03-29 11:20:00,28.38,28.4,28.38,28.4,91680.0,24.6708,24.6882,24.6708,24.6882,91680.0
2016-03-29 11:30:00,28.4,28.41,28.38,28.39,82170.0,24.6882,24.6969,24.6708,24.6795,82170.0
2016-03-29 11:40:00,28.39,28.43,28.38,28.43,107225.0,24.6795,24.7143,24.6708,24.7143,107225.0
2016-03-29 11:50:00,28.43,28.45,28.39,28.39,328510.0,24.7143,24.7316,24.6795,24.6795,328510.0
2016-03-29 12:00:00,28.39,28.42,28.39,28.41,75670.0,24.6795,24.7056,24.6795,24.6969,75670.0
2016-03-29 12:10:00,28.41,28.42,28.4,28.4,59935.0,24.6969,24.7056,24.6882,24.6882,59935.0
2016-03-29 12:20:00,28.41,28.49,28.4,28.48,125640.0,24.6969,24.7664,24.6882,24.7577,125640.0
2016-03-29 12:30:00,28.5,28.51,28.47,28.49,67855.0,24.7751,24.7838,24.749,24.7664,67855.0
2016-03-29 12:40:00,28.5,28.56,28.5,28.56,90545.0,24.7751,24.8273,24.7751,24.8273,90545.0
2016-03-29 12:50:00,28.55,28.57,28.51,28.52,76055.0,24.8186,24.836,24.7838,24.7925,76055.0
2016-03-29 13:00:00,28.54,28.54,28.49,28.52,55970.0,24.8099,24.8099,24.7664,24.7925,55970.0
2016-03-29 13:10:00,28.52,28.53,28.5,28.53,78550.0,24.7925,24.8012,24.7751,24.8012,78550.0
2016-03-29 13:20:00,28.53,28.54,28.51,28.53,118215.0,24.8012,24.8099,24.7838,24.8012,118215.0
2016-03-29 13:30:00,28.53,28.54,28.5,28.53,80945.0,24.8012,24.8099,24.7751,24.8012,80945.0
2016-03-29 13:40:00,28.53,28.58,28.53,28.58,90130.0,24.8012,24.8447,24.8012,24.8447,90130.0
2016-03-29 13:50:00,28.58,28.58,28.56,28.57,82785.0,24.8447,24.8447,24.8273,24.836,82785.0
2016-03-29 14:00:00,28.56,28.61,28.56,28.61,81590.0,24.8273,24.8707,24.8273,24.8707,81590.0
2016-03-29 14:10:00,28.61,28.65,28.6,28.65,103390.0,24.8707,24.9055,24.862,24.9055,103390.0
2016-03-29 14:20:00,28.64,28.68,28.63,28.68,59220.0,24.8968,24.9316,24.8881,24.9316,59220.0
2016-03-29 14:30:00,28.68,28.72,28.67,28.71,74090.0,24.9316,24.9664,24.9229,24.9577,74090.0
2016-03-29 14:40:00,28.72,28.76,28.71,28.76,133365.0,24.9664,25.0011,24.9577,25.0011,133365.0
2016-03-29 14:50:00,28.76,28.76,28.72,28.73,135570.0,25.0011,25.0011,24.9664,24.975,135570.0
2016-03-29 15:00:00,28.74,28.76,28.72,28.75,125490.0,24.9837,25.0011,24.9664,24.9924,125490.0
2016-03-29 15:10:00,28.76,28.77,28.75,28.77,122335.0,25.0011,25.0098,24.9924,25.0098,122335.0
2016-03-29 15:20:00,28.77,28.79,28.77,28.79,159870.0,25.0098,25.0272,25.0098,25.0272,159870.0
2016-03-29 15:30:00,28.78,28.78,28.75,28.77,116870.0,25.0185,25.0185,24.9924,25.0098,116870.0
2016-03-29 15:40:00,28.77,28.77,28.73,28.74,183015.0,25.0098,25.0098,24.975,24.9837,183015.0
2016-03-29 15:50:00,28.74,28.8,28.74,28.8,725420.0,24.9837,25.0359,24.9837,25.0359,725420.0
2016-03-30 09:30:00,28.97,28.97,28.89,28.95,321385.0,25.1837,25.1837,25.1141,25.1663,321385.0
2016-03-30 09:40:00,28.94,28.96,28.93,28.96,174965.0,25.1576,25.175,25.1489,25.175,174965.0
2016-03-30 09:50:00,28.96,28.96,28.89,28.89,247010.0,25.175,25.175,25.1141,25.1141,247010.0
2016-03-30 10:00:00,28.89,28.91,28.86,28.87,333060.0,25.1141,25.1315,25.0881,25.0967,333060.0
2016-03-30 10:10:00,28.88,28.9,28.86,28.88,390640.0,25.1054,25.1228,25.0881,25.1054,390640.0
2016-03-30 10:20:00,28.88,28.89,28.85,28.88,150790.0,25.1054,25.1141,25.0794,25.1054,150790.0
2016-03-30 10:30:00,28.88,28.94,28.88,28.92,95705.0,25.1054,25.1576,25.1054,25.1402,95705.0
2016-03-30 10:40:00,28.93,28.96,28.88,28.89,172590.0,25.1489,25.175,25.1054,25.1141,172590.0
2016-03-30 10:50:00,28.89,28.91,28.86,28.89,102045.0,25.1141,25.1315,25.0881,25.1141,102045.0
2016-03-30 11:00:00,28.89,28.93,28.87,28.89,197320.0,25.1141,25.1489,25.0967,25.1141,197320.0
2016-03-30 11:10:00,28.89,28.91,28.84,28.84,113490.0,25.1141,25.1315,25.0707,25.0707,113490.0
2016-03-30 11:20:00,28.84,28.84,28.79,28.79,48445.0,25.0707,25.0707,25.0272,25.0272,48445.0
2016-03-30 11:30:00,28.78,28.8,28.76,28.77,87775.0,25.0185,25.0359,25.0011,25.0098,87775.0
2016-03-30 11:40:00,28.76,28.86,28.76,28.86,133065.0,25.0011,25.0881,25.0011,25.0881,133065.0
2016-03-30 11:50:00,28.86,28.86,28.82,28.86,70730.0,25.0881,25.0881,25.0533,25.0881,70730.0
2016-03-30 12:00:00,28.85,28.86,28.83,28.84,35620.0,25.0794,25.0881,25.062,25.0707,35620.0
2016-03-30 12:10:00,28.84,28.85,28.83,28.84,42175.0,25.0707,25.0794,25.062,25.0707,42175.0
2016-03-30 12:20:00,28.83,28.84,28.79,28.81,167630.0,25.062,25.0707,25.0272,25.0446,167630.0
2016-03-30 12:30:00,28.81,28.85,28.79,28.8,130095.0,25.0446,25.0794,25.0272,25.0359,130095.0
2016-03-30 12:40:00,28.8,28.8,28.78,28.79,16350.0,25.0359,25.0359,25.0185,25.0272,16350.0
2016-03-30 12:50:00,28.8,28.8,28.78,28.8,31815.0,25.0359,25.0359,25.0185,25.0359,31815.0
2016-03-30 13:00:00,28.79,28.81,28.75,28.77,60100.0,25.0272,25.0446,24.9924,25.0098,60100.0
2016-03-30 13:10:00,28.77,28.78,28.75,28.75,44695.0,25.0098,25.0185,24.9924,24.9924,44695.0
2016-03-30 13:20:00,28.76,28.78,28.75,28.76,37355.0,25.0011,25.0185,24.9924,25.0011,37355.0
2016-03-30 13:30:00,28.77,28.77,28.75,28.77,44785.0,25.0098,25.0098,24.9924,25.0098,44785.0
2016-03-30 13:40:00,28.77,28.81,28.77,28.81,325425.0,25.0098,25.0446,25.0098,25.0446,325425.0
2016-03-30 13:50:00,28.82,28.82,28.79,28.79,66285.0,25.0533,25.0533,25.0272,25.0272,66285.0
2016-03-30 14:00:00,28.79,28.85,28.79,28.84,39410.0,25.0272,25.0794,25.0272,25.0707,39410.0
2016-03-30 14:10:00,28.84,28.85,28.82,28.83,43115.0,25.0707,25.0794,25.0533,25.062,43115.0
2016-03-30 14:20:00,28.83,28.86,28.81,28.85,46975.0,25.062,25.0881,25.0446,25.0794,46975.0
2016-03-30 14:30:00,28.86,28.86,28.84,28.85,39595.0,25.0881,25.0881,25.0707,25.0794,39595.0
2016-03-30 14:40:00,28.85,28.86,28.83,28.86,70215.0,25.0794,25.0881,25.062,25.0881,70215.0
2016-03-30 14:50:00,28.85,28.86,28.84,28.84,1060015.0,25.0794,25.0881,25.0707,25.0707,1060015.0
2016-03-30 15:00:00,28.85,28.88,28.84,28.88,125275.0,25.0794,25.1054,25.0707,25.1054,125275.0
2016-03-30 15:10:00,28.87,28.88,28.86,28.87,102940.0,25.0967,25.1054,25.0881,25.0967,102940.0
2016-03-30 15:20:00,28.87,28.89,28.86,28.88,121935.0,25.0967,25.1141,25.0881,25.1054,121935.0
2016-03-30 15:30:00,28.88,28.88,28.85,28.86,116185.0,25.1054,25.1054,25.0794,25.0881,116185.0
2016-03-30 15:40:00,28.86,28.86,28.83,28.84,128715.0,25.0881,25.0881,25.062,25.0707,128715.0
2016-03-30 15:50:00,28.84,28.85,28.79,28.81,311910.0,25.0707,25.0794,25.0272,25.0446,311910.0
2016-03-31 09:30:00,28.82,28.85,28.82,28.83,198700.0,25.0533,25.0794,25.0533,25.062,198700.0
2016-03-31 09:40:00,28.83,28.85,28.81,28.85,665730.0,25.062,25.0794,25.0446,25.0794,665730.0
2016-03-31 09:50:00,28.84,28.85,28.79,28.8,52070.0,25.0707,25.0794,25.0272,25.0359,52070.0
2016-03-31 10:00:00,28.8,28.81,28.76,28.77,141590.0,25.0359,25.0446,25.0011,25.0098,141590.0
2016-03-31 10:10:00,28.77,28.83,28.77,28.81,144105.0,25.0098,25.062,25.0098,25.0446,144105.0
2016-03-31 10:20:00,28.82,28.85,28.79,28.79,100555.0,25.0533,25.0794,25.0272,25.0272,100555.0
2016-03-31 10:30:00,28.79,28.81,28.77,28.79,90150.0,25.0272,25.0446,25.0098,25.0272,90150.0
2016-03-31 10:40:00,28.79,28.82,28.79,28.81,179950.0,25.0272,25.0533,25.0272,25.0446,179950.0
2016-03-31 10:50:00,28.81,28.83,28.8,28.81,115410.0,25.0446,25.062,25.0359,25.0446,115410.0
2016-03-31 11:00:00,28.8,28.84,28.8,28.82,115020.0,25.0359,25.0707,25.0359,25.0533,115020.0
2016-03-31 11:10:00,28.82,28.88,28.82,28.87,141815.0,25.0533,25.1054,25.0533,25.0967,141815.0
2016-03-31 11:20:00,28.87,28.88,28.85,28.85,147580.0,25.0967,25.1054,25.0794,25.0794,147580.0
2016-03-31 11:30:00,28.86,28.87,28.82,28.84,109705.0,25.0881,25.0967,25.0533,25.0707,109705.0
2016-03-31 11:40:00,28.84,28.87,28.84,28.87,82000.0,25.0707,25.0967,25.0707,25.0967,82000.0
2016-03-31 11:50:00,28.87,28.91,28.87,28.9,108470.0,25.0967,25.1315,25.0967,25.1228,108470.0
2016-03-31 12:00:00,28.9,28.92,28.9,28.9,333640.0,25.1228,25.1402,25.1228,25.1228,333640.0
2016-03-31 12:10:00,28.9,28.91,28.88,28.91,108865.0,25.1228,25.1315,25.1054,25.1315,108865.0
2016-03-31 12:20:00,28.9,28.92,28.89,28.92,127875.0,25.1228,25.1402,25.1141,25.1402,127875.0
2016-03-31 12:30:00,28.92,28.92,28.88,28.89,168105.0,25.1402,25.1402,25.1054,25.1141,168105.0
2016-03-31 12:40:00,28.89,28.9,28.88,28.89,174080.0,25.1141,25.1228,25.1054,25.1141,174080.0
2016-03-31 12:50:00,28.89,28.89,28.88,28.88,247625.0,25.1141,25.1141,25.1054,25.1054,247625.0
2016-03-31 13:00:00,28.88,28.89,28.86,28.88,112520.0,25.1054,25.1141,25.0881,25.1054,112520.0
2016-03-31 13:10:00,28.88,28.88,28.87,28.87,51290.0,25.1054,25.1054,25.0967,25.0967,51290.0
2016-03-31 13:20:00,28.88,28.89,28.87,28.87,85190.0,25.1054,25.1141,25.0967,25.0967,85190.0
2016-03-31 13:30:00,28.87,28.87,28.84,28.84,94235.0,25.0967,25.0967,25.0707,25.0707,94235.0
2016-03-31 13:40:00,28.85,28.85,28.81,28.82,73340.0,25.0794,25.0794,25.0446,25.0533,73340.0
2016-03-31 13:50:00,28.82,28.83,28.8,28.81,140595.0,25.0533,25.062,25.0359,25.0446,140595.0
2016-03-31 14:00:00,28.81,28.81,28.8,28.8,132305.0,25.0446,25.0446,25.0359,25.0359,132305.0
2016-03-31 14:10:00,28.81,28.84,28.81,28.83,106850.0,25.0446,25.0707,25.0446,25.062,106850.0
2016-03-31 14:20:00,28.83,28.83,28.78,28.78,149150.0,25.062,25.062,25.0185,25.0185,149150.0
2016-03-31 14:30:00,28.79,28.81,28.78,28.8,106030.0,25.0272,25.0446,25.0185,25.0359,106030.0
2016-03-31 14:40:00,28.79,28.79,28.78,28.79,76445.0,25.0272,25.0272,25.0185,25.0272,76445.0
2016-03-31 14:50:00,28.78,28.82,28.78,28.8,104255.0,25.0185,25.0533,25.0185,25.0359,104255.0
2016-03-31 15:00:00,28.79,28.83,28.79,28.83,86085.0,25.0272,25.062,25.0272,25.062,86085.0
2016-03-31 15:10:00,28.83,28.84,28.82,28.84,84815.0,25.062,25.0707,25.0533,25.0707,84815.0
2016-03-31 15:20:00,28.84,28.87,28.84,28.86,109735.0,25.0707,25.0967,25.0707,25.0881,109735.0
2016-03-31 15:30:00,28.86,28.89,28.86,28.87,139515.0,25.0881,25.1141,25.0881,25.0967,139515.0
2016-03-31 15:40:00,28.87,28.9,28.85,28.89,160550.0,25.0967,25.1228,25.0794,25.1141,160550.0
2016-03-31 15:50:00,28.88,28.9,28.81,28.83,598295.0,25.1054,25.1228,25.0446,25.062,598295.0
2016-04-01 09:30:00,28.61,28.63,28.57,28.59,179350.0,24.8707,24.8881,24.836,24.8533,179350.0
2016-04-01 09:40:00,28.58,28.64,28.55,28.64,60715.0,24.8447,24.8968,24.8186,24.8968,60715.0
2016-04-01 09:50:00,28.67,28.67,28.59,28.61,24850.0,24.9229,24.9229,24.8533,24.8707,24850.0
2016-04-01 10:00:00,28.62,28.68,28.59,28.65,138200.0,24.8794,24.9316,24.8533,24.9055,138200.0
2016-04-01 10:10:00,28.65,28.7,28.65,28.66,79215.0,24.9055,24.949,24.9055,24.9142,79215.0
2016-04-01 10:20:00,28.67,28.7,28.66,28.68,58180.0,24.9229,24.949,24.9142,24.9316,58180.0
2016-04-01 10:30:00,28.68,28.76,28.66,28.74,83625.0,24.9316,25.0011,24.9142,24.9837,83625.0
2016-04-01 10:40:00,28.75,28.77,28.72,28.74,115490.0,24.9924,25.0098,24.9664,24.9837,115490.0
2016-04-01 10:50:00,28.74,28.74,28.69,28.74,70730.0,24.9837,24.9837,24.9403,24.9837,70730.0
2016-04-01 11:00:00,28.75,28.78,28.74,28.77,149775.0,24.9924,25.0185,24.9837,25.0098,149775.0
2016-04-01 11:10:00,28.77,28.77,28.73,28.75,60830.0,25.0098,25.0098,24.975,24.9924,60830.0
2016-04-01 11:20:00,28.74,28.75,28.72,28.74,88500.0,24.9837,24.9924,24.9664,24.9837,88500.0
2016-04-01 11:30:00,28.75,28.79,28.74,28.78,59635.0,24.9924,25.0272,24.9837,25.0185,59635.0
2016-04-01 11:40:00,28.79,28.81,28.76,28.76,111495.0,25.0272,25.0446,25.0011,25.0011,111495.0
2016-04-01 11:50:00,28.74,28.76,28.72,28.74,79655.0,24.9837,25.0011,24.9664,24.9837,79655.0
2016-04-01 12:00:00,28.75,28.77,28.75,28.76,60965.0,24.9924,25.0098,24.9924,25.0011,60965.0
2016-04-01 12:10:00,28.76,28.76,28.73,28.74,103570.0,25.0011,25.0011,24.975,24.9837,103570.0
2016-04-01 12:20:00,28.74,28.74,28.71,28.74,74050.0,24.9837,24.9837,24.9577,24.9837,74050.0
2016-04-01 12:30:00,28.74,28.74,28.72,28.74,117000.0,24.9837,24.9837,24.9664,24.9837,117000.0
2016-04-01 12:40:00,28.75,28.76,28.74,28.76,99540.0,24.9924,25.0011,24.9837,25.0011,99540.0
2016-04-01 12:50:00,28.75,28.78,28.74,28.77,66615.0,24.9924,25.0185,24.9837,25.0098,66615.0
2016-04-01 13:00:00,28.77,28.78,28.76,28.77,31795.0,25.0098,25.0185,25.0011,25.0098,31795.0
2016-04-01 13:10:00,28.76,28.81,28.76,28.8,86690.0,25.0011,25.0446,25.0011,25.0359,86690.0
2016-04-01 13:20:00,28.81,28.83,28.81,28.83,219300.0,25.0446,25.062,25.0446,25.062,219300.0
2016-04-01 13:30:00,28.82,28.84,28.82,28.84,148705.0,25.0533,25.0707,25.0533,25.0707,148705.0
2016-04-01 13:40:00,28.84,28.87,28.83,28.87,156375.0,25.0707,25.0967,25.062,25.0967,156375.0
2016-04-01 13:50:00,28.86,28.87,28.84,28.84,61705.0,25.0881,25.0967,25.0707,25.0707,61705.0
2016-04-01 14:00:00,28.84,28.87,28.83,28.87,64195.0,25.0707,25.0967,25.062,25.0967,64195.0
2016-04-01 14:10:00,28.87,28.89,28.87,28.88,66785.0,25.0967,25.1141,25.0967,25.1054,66785.0
2016-04-01 14:20:00,28.88,28.89,28.85,28.86,74960.0,25.1054,25.1141,25.0794,25.0881,74960.0
2016-04-01 14:30:00,28.87,28.92,28.87,28.91,176315.0,25.0967,25.1402,25.0967,25.1315,176315.0
2016-04-01 14:40:00,28.91,28.94,28.91,28.93,373855.0,25.1315,25.1576,25.1315,25.1489,373855.0
2016-04-01 14:50:00,28.92,28.92,28.9,28.91,196645.0,25.1402,25.1402,25.1228,25.1315,196645.0
2016-04-01 15:00:00,28.91,28.94,28.91,28.94,115445.0,25.1315,25.1576,25.1315,25.1576,115445.0
2016-04-01 15:10:00,28.93,28.94,28.92,28.92,94855.0,25.1489,25.1576,25.1402,25.1402,94855.0
2016-04-01 15:20:00,28.92,28.93,28.91,28.93,56440.0,25.1402,25.1489,25.1315,25.1489,56440.0
2016-04-01 15:30:00,28.93,28.96,28.93,28.96,80785.0,25.1489,25.175,25.1489,25.175,80785.0
2016-04-01 15:40:00,28.96,28.97,28.96,28.97,97365.0,25.175,25.1837,25.175,25.1837,97365.0
2016-04-01 15:50:00,28.97,28.98,28.95,28.97,201245.0,25.1837,25.1924,25.1663,25.1837,201245.0
2016-04-04 09:30:00,28.94,28.95,28.83,28.83,107305.0,25.1576,25.1663,25.062,25.062,107305.0
2016-04-04 09:40:00,28.84,28.88,28.82,28.87,49385.0,25.0707,25.1054,25.0533,25.0967,49385.0
2016-04-04 09:50:00,28.87,28.91,28.87,28.91,33710.0,25.0967,25.1315,25.0967,25.1315,33710.0
2016-04-04 10:00:00,28.9,28.94,28.89,28.91,100250.0,25.1228,25.1576,25.1141,25.1315,100250.0
2016-04-04 10:10:00,28.92,28.92,28.84,28.88,27445.0,25.1402,25.1402,25.0707,25.1054,27445.0
2016-04-04 10:20:00,28.88,28.92,28.87,28.89,50400.0,25.1054,25.1402,25.0967,25.1141,50400.0
2016-04-04 10:30:00,28.88,28.92,28.87,28.87,50735.0,25.1054,25.1402,25.0967,25.0967,50735.0
2016-04-04 10:40:00,28.87,28.89,28.81,28.81,42950.0,25.0967,25.1141,25.0446,25.0446,42950.0
2016-04-04 10:50:00,28.81,28.81,28.76,28.77,46490.0,25.0446,25.0446,25.0011,25.0098,46490.0
2016-04-04 11:00:00,28.76,28.77,28.75,28.76,50320.0,25.0011,25.0098,24.9924,25.0011,50320.0
2016-04-04 11:10:00,28.75,28.77,28.73,28.77,63710.0,24.9924,25.0098,24.975,25.0098,63710.0
2016-04-04 11:20:00,28.77,28.78,28.74,28.74,35350.0,25.0098,25.0185,24.9837,24.9837,35350.0
2016-04-04 11:30:00,28.76,28.78,28.75,28.77,59330.0,25.0011,25.0185,24.9924,25.0098,59330.0
2016-04-04 11:40:00,28.77,28.78,28.72,28.73,41055.0,25.0098,25.0185,24.9664,24.975,41055.0
2016-04-04 11:50:00,28.74,28.77,28.74,28.77,17380.0,24.9837,25.0098,24.9837,25.0098,17380.0
2016-04-04 12:00:00,28.78,28.82,28.77,28.82,76540.0,25.0185,25.0533,25.0098,25.0533,76540.0
2016-04-04 12:10:00,28.81,28.82,28.81,28.82,26635.0,25.0446,25.0533,25.0446,25.0533,26635.0
2016-04-04 12:20:00,28.82,28.82,28.81,28.81,13260.0,25.0533,25.0533,25.0446,25.0446,13260.0
2016-04-04 12:30:00,28.8,28.82,28.79,28.81,35430.0,25.0359,25.0533,25.0272,25.0446,35430.0
2016-04-04 12:40:00,28.79,28.81,28.77,28.79,27880.0,25.0272,25.0446,25.0098,25.0272,27880.0
2016-04-04 12:50:00,28.78,28.81,28.78,28.8,41750.0,25.0185,25.0446,25.0185,25.0359,41750.0
2016-04-04 13:00:00,28.8,28.81,28.77,28.79,86770.0,25.0359,25.0446,25.0098,25.0272,86770.0
2016-04-04 13:10:00,28.79,28.79,28.77,28.78,257485.0,25.0272,25.0272,25.0098,25.0185,257485.0
2016-04-04 13:20:00,28.78,28.79,28.77,28.78,46325.0,25.0185,25.0272,25.0098,25.0185,46325.0
2016-04-04 13:30:00,28.78,28.78,28.75,28.76,17955.0,25.0185,25.0185,24.9924,25.0011,17955.0
2016-04-04 13:40:00,28.76,28.77,28.75,28.77,47545.0,25.0011,25.0098,24.9924,25.0098,47545.0
2016-04-04 13:50:00,28.77,28.77,28.74,28.74,26040.0,25.0098,25.0098,24.9837,24.9837,26040.0
2016-04-04 14:00:00,28.73,28.74,28.72,28.72,53535.0,24.975,24.9837,24.9664,24.9664,53535.0
2016-04-04 14:10:00,28.71,28.71,28.67,28.69,101800.0,24.9577,24.9577,24.9229,24.9403,101800.0
2016-04-04 14:20:00,28.68,28.69,28.68,28.69,63995.0,24.9316,24.9403,24.9316,24.9403,63995.0
2016-04-04 14:30:00,28.69,28.72,28.69,28.71,75140.0,24.9403,24.9664,24.9403,24.9577,75140.0
2016-04-04 14:40:00,28.72,28.73,28.71,28.72,48590.0,24.9664,24.975,24.9577,24.9664,48590.0
2016-04-04 14:50:00,28.72,28.72,28.69,28.7,57320.0,24.9664,24.9664,24.9403,24.949,57320.0
2016-04-04 15:00:00,28.71,28.73,28.71,28.71,143075.0,24.9577,24.975,24.9577,24.9577,143075.0
2016-04-04 15:10:00,28.72,28.73,28.7,28.7,66100.0,24.9664,24.975,24.949,24.949,66100.0
2016-04-04 15:20:00,28.7,28.7,28.66,28.66,32225.0,24.949,24.949,24.9142,24.9142,32225.0
2016-04-04 15:30:00,28.66,28.69,28.66,28.67,131415.0,24.9142,24.9403,24.9142,24.9229,131415.0
2016-04-04 15:40:00,28.67,28.68,28.66,28.68,219225.0,24.9229,24.9316,24.9142,24.9316,219225.0
2016-04-04 15:50:00,28.68,28.7,28.67,28.69,246175.0,24.9316,24.949,24.9229,24.9403,246175.0
2016-04-05 09:30:00,28.49,28.52,28.46,28.47,249480.0,24.7664,24.7925,24.7403,24.749,249480.0
2016-04-05 09:40:00,28.47,28.47,28.42,28.44,92945.0,24.749,24.749,24.7056,24.7229,92945.0
2016-04-05 09:50:00,28.43,28.48,28.43,28.48,48045.0,24.7143,24.7577,24.7143,24.7577,48045.0
2016-04-05 10:00:00,28.49,28.56,28.48,28.55,159540.0,24.7664,24.8273,24.7577,24.8186,159540.0
2016-04-05 10:10:00,28.54,28.56,28.49,28.52,111600.0,24.8099,24.8273,24.7664,24.7925,111600.0
2016-04-05 10:20:00,28.51,28.54,28.47,28.54,75605.0,24.7838,24.8099,24.749,24.8099,75605.0
2016-04-05 10:30:00,28.53,28.53,28.49,28.51,102115.0,24.8012,24.8012,24.7664,24.7838,102115.0
2016-04-05 10:40:00,28.5,28.5,28.46,28.49,71695.0,24.7751,24.7751,24.7403,24.7664,71695.0
2016-04-05 10:50:00,28.47,28.48,28.44,28.45,56825.0,24.749,24.7577,24.7229,24.7316,56825.0
2016-04-05 11:00:00,28.45,28.5,28.44,28.5,25575.0,24.7316,24.7751,24.7229,24.7751,25575.0
2016-04-05 11:10:00,28.49,28.51,28.47,28.49,52055.0,24.7664,24.7838,24.749,24.7664,52055.0
2016-04-05 11:20:00,28.49,28.52,28.49,28.52,47065.0,24.7664,24.7925,24.7664,24.7925,47065.0
2016-04-05 11:30:00,28.53,28.53,28.49,28.52,71825.0,24.8012,24.8012,24.7664,24.7925,71825.0
2016-04-05 11:40:00,28.51,28.51,28.49,28.51,41845.0,24.7838,24.7838,24.7664,24.7838,41845.0
2016-04-05 11:50:00,28.5,28.51,28.49,28.5,30120.0,24.7751,24.7838,24.7664,24.7751,30120.0
2016-04-05 12:00:00,28.5,28.52,28.49,28.51,432510.0,24.7751,24.7925,24.7664,24.7838,432510.0
2016-04-05 12:10:00,28.51,28.52,28.43,28.44,487655.0,24.7838,24.7925,24.7143,24.7229,487655.0
2016-04-05 12:20:00,28.44,28.46,28.44,28.46,437505.0,24.7229,24.7403,24.7229,24.7403,437505.0
2016-04-05 12:30:00,28.45,28.48,28.45,28.47,39315.0,24.7316,24.7577,24.7316,24.749,39315.0
2016-04-05 12:40:00,28.47,28.47,28.45,28.45,60605.0,24.749,24.749,24.7316,24.7316,60605.0
2016-04-05 12:50:00,28.44,28.44,28.4,28.41,21750.0,24.7229,24.7229,24.6882,24.6969,21750.0
2016-04-05 13:00:00,28.41,28.41,28.39,28.39,57425.0,24.6969,24.6969,24.6795,24.6795,57425.0
2016-04-05 13:10:00,28.38,28.42,28.38,28.4,51130.0,24.6708,24.7056,24.6708,24.6882,51130.0
2016-04-05 13:20:00,28.41,28.44,28.39,28.44,41845.0,24.6969,24.7229,24.6795,24.7229,41845.0
2016-04-05 13:30:00,28.45,28.45,28.42,28.42,94600.0,24.7316,24.7316,24.7056,24.7056,94600.0
2016-04-05 13:40:00,28.42,28.44,28.41,28.42,89140.0,24.7056,24.7229,24.6969,24.7056,89140.0
2016-04-05 13:50:00,28.43,28.47,28.43,28.45,45620.0,24.7143,24.749,24.7143,24.7316,45620.0
2016-04-05 14:00:00,28.45,28.46,28.44,28.45,91935.0,24.7316,24.7403,24.7229,24.7316,91935.0
2016-04-05 14:10:00,28.45,28.46,28.44,28.46,39680.0,24.7316,24.7403,24.7229,24.7403,39680.0
2016-04-05 14:20:00,28.45,28.49,28.45,28.49,59190.0,24.7316,24.7664,24.7316,24.7664,59190.0
2016-04-05 14:30:00,28.49,28.5,28.49,28.49,49495.0,24.7664,24.7751,24.7664,24.7664,49495.0
2016-04-05 14:40:00,28.5,28.5,28.48,28.49,98740.0,24.7751,24.7751,24.7577,24.7664,98740.0
2016-04-05 14:50:00,28.49,28.51,28.49,28.5,93400.0,24.7664,24.7838,24.7664,24.7751,93400.0
2016-04-05 15:00:00,28.49,28.5,28.44,28.44,73455.0,24.7664,24.7751,24.7229,24.7229,73455.0
2016-04-05 15:10:00,28.44,28.45,28.42,28.44,140055.0,24.7229,24.7316,24.7056,24.7229,140055.0
2016-04-05 15:20:00,28.45,28.46,28.43,28.44,96200.0,24.7316,24.7403,24.7143,24.7229,96200.0
2016-04-05 15:30:00,28.43,28.45,28.41,28.42,417050.0,24.7143,24.7316,24.6969,24.7056,417050.0
2016-04-05 15:40:00,28.41,28.42,28.4,28.42,100510.0,24.6969,24.7056,24.6882,24.7056,100510.0
2016-04-05 15:50:00,28.42,28.43,28.36,28.39,405780.0,24.7056,24.7143,24.6534,24.6795,405780.0
2016-04-06 09:30:00,28.4,28.47,28.39,28.39,181890.0,24.6882,24.749,24.6795,24.6795,181890.0
2016-04-06 09:40:00,28.38,28.4,28.35,28.35,106980.0,24.6708,24.6882,24.6447,24.6447,106980.0
2016-04-06 09:50:00,28.36,28.39,28.35,28.37,42380.0,24.6534,24.6795,24.6447,24.6621,42380.0
2016-04-06 10:00:00,28.37,28.43,28.37,28.38,37060.0,24.6621,24.7143,24.6621,24.6708,37060.0
2016-04-06 10:10:00,28.38,28.4,28.36,28.36,33510.0,24.6708,24.6882,24.6534,24.6534,33510.0
2016-04-06 10:20:00,28.35,28.39,28.34,28.38,40995.0,24.6447,24.6795,24.636,24.6708,40995.0
2016-04-06 10:30:00,28.39,28.42,28.33,28.37,124850.0,24.6795,24.7056,24.6273,24.6621,124850.0
2016-04-06 10:40:00,28.38,28.47,28.38,28.47,46225.0,24.6708,24.749,24.6708,24.749,46225.0
2016-04-06 10:50:00,28.47,28.5,28.45,28.5,44440.0,24.749,24.7751,24.7316,24.7751,44440.0
2016-04-06 11:00:00,28.5,28.54,28.5,28.54,40635.0,24.7751,24.8099,24.7751,24.8099,40635.0
2016-04-06 11:10:00,28.53,28.55,28.52,28.52,47120.0,24.8012,24.8186,24.7925,24.7925,47120.0
2016-04-06 11:20:00,28.52,28.54,28.5,28.53,56380.0,24.7925,24.8099,24.7751,24.8012,56380.0
2016-04-06 11:30:00,28.55,28.56,28.54,28.54,52920.0,24.8186,24.8273,24.8099,24.8099,52920.0
2016-04-06 11:40:00,28.55,28.56,28.54,28.55,116815.0,24.8186,24.8273,24.8099,24.8186,116815.0
2016-04-06 11:50:00,28.55,28.57,28.55,28.55,38425.0,24.8186,24.836,24.8186,24.8186,38425.0
2016-04-06 12:00:00,28.57,28.57,28.56,28.56,15525.0,24.836,24.836,24.8273,24.8273,15525.0
2016-04-06 12:10:00,28.56,28.57,28.54,28.56,57880.0,24.8273,24.836,24.8099,24.8273,57880.0
2016-04-06 12:20:00,28.57,28.57,28.54,28.54,57960.0,24.836,24.836,24.8099,24.8099,57960.0
2016-04-06 12:30:00,28.55,28.57,28.54,28.56,47795.0,24.8186,24.836,24.8099,24.8273,47795.0
2016-04-06 12:40:00,28.56,28.58,28.56,28.57,53195.0,24.8273,24.8447,24.8273,24.836,53195.0
2016-04-06 12:50:00,28.57,28.58,28.56,28.56,31510.0,24.836,24.8447,24.8273,24.8273,31510.0
2016-04-06 13:00:00,28.57,28.6,28.56,28.6,35095.0,24.836,24.862,24.8273,24.862,35095.0
2016-04-06 13:10:00,28.61,28.62,28.59,28.6,53850.0,24.8707,24.8794,24.8533,24.862,53850.0
2016-04-06 13:20:00,28.6,28.61,28.59,28.59,51370.0,24.862,24.8707,24.8533,24.8533,51370.0
2016-04-06 13:30:00,28.6,28.6,28.58,28.59,55740.0,24.862,24.862,24.8447,24.8533,55740.0
2016-04-06 13:40:00,28.59,28.61,28.59,28.6,32950.0,24.8533,24.8707,24.8533,24.862,32950.0
2016-04-06 13:50:00,28.6,28.6,28.57,28.58,102860.0,24.862,24.862,24.836,24.8447,102860.0
2016-04-06 14:00:00,28.57,28.58,28.54,28.54,78180.0,24.836,24.8447,24.8099,24.8099,78180.0
2016-04-06 14:10:00,28.53,28.54,28.5,28.54,131240.0,24.8012,24.8099,24.7751,24.8099,131240.0
2016-04-06 14:20:00,28.55,28.56,28.52,28.54,71715.0,24.8186,24.8273,24.7925,24.8099,71715.0
2016-04-06 14:30:00,28.53,28.55,28.47,28.48,70065.0,24.8012,24.8186,24.749,24.7577,70065.0
2016-04-06 14:40:00,28.49,28.51,28.49,28.5,35080.0,24.7664,24.7838,24.7664,24.7751,35080.0
2016-04-06 14:50:00,28.51,28.56,28.5,28.55,57800.0,24.7838,24.8273,24.7751,24.8186,57800.0
2016-04-06 15:00:00,28.54,28.63,28.54,28.63,131800.0,24.8099,24.8881,24.8099,24.8881,131800.0
2016-04-06 15:10:00,28.63,28.66,28.6,28.66,120500.0,24.8881,24.9142,24.862,24.9142,120500.0
2016-04-06 15:20:00,28.66,28.66,28.63,28.64,134905.0,24.9142,24.9142,24.8881,24.8968,134905.0
2016-04-06 15:30:00,28.64,28.66,28.63,28.63,346225.0,24.8968,24.9142,24.8881,24.8881,346225.0
2016-04-06 15:40:00,28.62,28.66,28.62,28.66,68250.0,24.8794,24.9142,24.8794,24.9142,68250.0
2016-04-06 15:50:00,28.66,28.68,28.65,28.67,383620.0,24.9142,24.9316,24.9055,24.9229,383620.0
2016-04-07 09:30:00,28.49,28.55,28.47,28.55,155565.0,24.7664,24.8186,24.749,24.8186,155565.0
2016-04-07 09:40:00,28.54,28.56,28.5,28.5,23400.0,24.8099,24.8273,24.7751,24.7751,23400.0
2016-04-07 09:50:00,28.51,28.54,28.49,28.53,36345.0,24.7838,24.8099,24.7664,24.8012,36345.0
2016-04-07 10:00:00,28.52,28.57,28.49,28.55,54260.0,24.7925,24.836,24.7664,24.8186,54260.0
2016-04-07 10:10:00,28.55,28.55,28.46,28.46,51850.0,24.8186,24.8186,24.7403,24.7403,51850.0
2016-04-07 10:20:00,28.44,28.48,28.41,28.41,41210.0,24.7229,24.7577,24.6969,24.6969,41210.0
2016-04-07 10:30:00,28.4,28.45,28.39,28.44,89485.0,24.6882,24.7316,24.6795,24.7229,89485.0
2016-04-07 10:40:00,28.43,28.43,28.38,28.4,39070.0,24.7143,24.7143,24.6708,24.6882,39070.0
2016-04-07 10:50:00,28.4,28.43,28.4,28.43,25110.0,24.6882,24.7143,24.6882,24.7143,25110.0
2016-04-07 11:00:00,28.43,28.43,28.37,28.37,79185.0,24.7143,24.7143,24.6621,24.6621,79185.0
2016-04-07 11:10:00,28.38,28.39,28.37,28.38,46860.0,24.6708,24.6795,24.6621,24.6708,46860.0
2016-04-07 11:20:00,28.37,28.37,28.33,28.35,58020.0,24.6621,24.6621,24.6273,24.6447,58020.0
2016-04-07 11:30:00,28.34,28.39,28.34,28.38,21235.0,24.636,24.6795,24.636,24.6708,21235.0
2016-04-07 11:40:00,28.37,28.43,28.36,28.43,77810.0,24.6621,24.7143,24.6534,24.7143,77810.0
2016-04-07 11:50:00,28.43,28.45,28.41,28.41,36975.0,24.7143,24.7316,24.6969,24.6969,36975.0
2016-04-07 12:00:00,28.41,28.42,28.39,28.4,33650.0,24.6969,24.7056,24.6795,24.6882,33650.0
2016-04-07 12:10:00,28.4,28.4,28.33,28.34,45560.0,24.6882,24.6882,24.6273,24.636,45560.0
2016-04-07 12:20:00,28.34,28.35,28.31,28.34,25015.0,24.636,24.6447,24.6099,24.636,25015.0
2016-04-07 12:30:00,28.34,28.35,28.31,28.34,41630.0,24.636,24.6447,24.6099,24.636,41630.0
2016-04-07 12:40:00,28.34,28.35,28.3,28.34,52175.0,24.636,24.6447,24.6012,24.636,52175.0
2016-04-07 12:50:00,28.34,28.36,28.33,28.35,17855.0,24.636,24.6534,24.6273,24.6447,17855.0
2016-04-07 13:00:00,28.35,28.38,28.34,28.38,19120.0,24.6447,24.6708,24.636,24.6708,19120.0
2016-04-07 13:10:00,28.38,28.42,28.38,28.41,95960.0,24.6708,24.7056,24.6708,24.6969,95960.0
2016-04-07 13:20:00,28.41,28.41,28.39,28.39,9625.0,24.6969,24.6969,24.6795,24.6795,9625.0
2016-04-07 13:30:00,28.39,28.4,28.36,28.37,65660.0,24.6795,24.6882,24.6534,24.6621,65660.0
2016-04-07 13:40:00,28.38,28.39,28.32,28.32,70030.0,24.6708,24.6795,24.6186,24.6186,70030.0
2016-04-07 13:50:00,28.32,28.32,28.27,28.28,46445.0,24.6186,24.6186,24.5752,24.5839,46445.0
2016-04-07 14:00:00,28.28,28.28,28.22,28.22,103145.0,24.5839,24.5839,24.5317,24.5317,103145.0
2016-04-07 14:10:00,28.23,28.23,28.19,28.19,67325.0,24.5404,24.5404,24.5056,24.5056,67325.0
2016-04-07 14:20:00,28.18,28.23,28.18,28.22,24005.0,24.4969,24.5404,24.4969,24.5317,24005.0
2016-04-07 14:30:00,28.22,28.26,28.22,28.25,87310.0,24.5317,24.5665,24.5317,24.5578,87310.0
2016-04-07 14:40:00,28.23,28.23,28.16,28.18,83260.0,24.5404,24.5404,24.4795,24.4969,83260.0
2016-04-07 14:50:00,28.18,28.19,28.16,28.16,37640.0,24.4969,24.5056,24.4795,24.4795,37640.0
2016-04-07 15:00:00,28.16,28.23,28.15,28.23,88890.0,24.4795,24.5404,24.4709,24.5404,88890.0
2016-04-07 15:10:00,28.23,28.27,28.23,28.24,111150.0,24.5404,24.5752,24.5404,24.5491,111150.0
2016-04-07 15:20:00,28.24,28.26,28.23,28.25,350205.0,24.5491,24.5665,24.5404,24.5578,350205.0
2016-04-07 15:30:00,28.25,28.26,28.22,28.23,68670.0,24.5578,24.5665,24.5317,24.5404,68670.0
2016-04-07 15:40:00,28.23,28.29,28.23,28.28,42660.0,24.5404,24.5926,24.5404,24.5839,42660.0
2016-04-07 15:50:00,28.28,28.3,28.26,28.3,223010.0,24.5839,24.6012,24.5665,24.6012,223010.0
2016-04-08 09:30:00,28.5,28.52,28.47,28.5,162885.0,24.7751,24.7925,24.749,24.7751,162885.0
2016-04-08 09:40:00,28.5,28.55,28.48,28.54,77120.0,24.7751,24.8186,24.7577,24.8099,77120.0
2016-04-08 09:50:00,28.56,28.62,28.56,28.61,70000.0,24.8273,24.8794,24.8273,24.8707,70000.0
2016-04-08 10:00:00,28.62,28.65,28.61,28.64,273380.0,24.8794,24.9055,24.8707,24.8968,273380.0
2016-04-08 10:10:00,28.64,28.65,28.61,28.61,329530.0,24.8968,24.9055,24.8707,24.8707,329530.0
2016-04-08 10:20:00,28.61,28.62,28.59,28.61,252845.0,24.8707,24.8794,24.8533,24.8707,252845.0
2016-04-08 10:30:00,28.61,28.64,28.59,28.62,208785.0,24.8707,24.8968,24.8533,24.8794,208785.0
2016-04-08 10:40:00,28.61,28.66,28.61,28.65,40590.0,24.8707,24.9142,24.8707,24.9055,40590.0
2016-04-08 10:50:00,28.66,28.66,28.59,28.59,50770.0,24.9142,24.9142,24.8533,24.8533,50770.0
2016-04-08 11:00:00,28.58,28.63,28.58,28.61,84450.0,24.8447,24.8881,24.8447,24.8707,84450.0
2016-04-08 11:10:00,28.61,28.62,28.55,28.55,70885.0,24.8707,24.8794,24.8186,24.8186,70885.0
2016-04-08 11:20:00,28.57,28.58,28.55,28.58,74035.0,24.836,24.8447,24.8186,24.8447,74035.0
2016-04-08 11:30:00,28.57,28.58,28.46,28.46,96545.0,24.836,24.8447,24.7403,24.7403,96545.0
2016-04-08 11:40:00,28.46,28.46,28.45,28.46,103785.0,24.7403,24.7403,24.7316,24.7403,103785.0
2016-04-08 11:50:00,28.45,28.5,28.44,28.5,82310.0,24.7316,24.7751,24.7229,24.7751,82310.0
2016-04-08 12:00:00,28.5,28.51,28.48,28.51,34195.0,24.7751,24.7838,24.7577,24.7838,34195.0
2016-04-08 12:10:00,28.51,28.52,28.47,28.48,77715.0,24.7838,24.7925,24.749,24.7577,77715.0
2016-04-08 12:20:00,28.48,28.49,28.45,28.45,96880.0,24.7577,24.7664,24.7316,24.7316,96880.0
2016-04-08 12:30:00,28.45,28.49,28.43,28.48,48675.0,24.7316,24.7664,24.7143,24.7577,48675.0
2016-04-08 12:40:00,28.49,28.51,28.48,28.5,60915.0,24.7664,24.7838,24.7577,24.7751,60915.0
2016-04-08 12:50:00,28.51,28.51,28.49,28.5,34565.0,24.7838,24.7838,24.7664,24.7751,34565.0
2016-04-08 13:00:00,28.5,28.5,28.47,28.48,30335.0,24.7751,24.7751,24.749,24.7577,30335.0
2016-04-08 13:10:00,28.47,28.5,28.45,28.45,90130.0,24.749,24.7751,24.7316,24.7316,90130.0
2016-04-08 13:20:00,28.46,28.49,28.45,28.46,44960.0,24.7403,24.7664,24.7316,24.7403,44960.0
2016-04-08 13:30:00,28.45,28.51,28.45,28.5,95880.0,24.7316,24.7838,24.7316,24.7751,95880.0
2016-04-08 13:40:00,28.5,28.52,28.49,28.49,98455.0,24.7751,24.7925,24.7664,24.7664,98455.0
2016-04-08 13:50:00,28.48,28.53,28.48,28.53,63795.0,24.7577,24.8012,24.7577,24.8012,63795.0
2016-04-08 14:00:00,28.53,28.53,28.51,28.52,51290.0,24.8012,24.8012,24.7838,24.7925,51290.0
2016-04-08 14:10:00,28.53,28.55,28.53,28.54,106190.0,24.8012,24.8186,24.8012,24.8099,106190.0
2016-04-08 14:20:00,28.54,28.55,28.52,28.53,123905.0,24.8099,24.8186,24.7925,24.8012,123905.0
2016-04-08 14:30:00,28.52,28.53,28.5,28.5,66190.0,24.7925,24.8012,24.7751,24.7751,66190.0
2016-04-08 14:40:00,28.51,28.52,28.49,28.49,47250.0,24.7838,24.7925,24.7664,24.7664,47250.0
2016-04-08 14:50:00,28.48,28.48,28.44,28.46,49665.0,24.7577,24.7577,24.7229,24.7403,49665.0
2016-04-08 15:00:00,28.46,28.47,28.39,28.4,94735.0,24.7403,24.749,24.6795,24.6882,94735.0
2016-04-08 15:10:00,28.4,28.45,28.39,28.42,86670.0,24.6882,24.7316,24.6795,24.7056,86670.0
2016-04-08 15:20:00,28.42,28.45,28.42,28.44,73585.0,24.7056,24.7316,24.7056,24.7229,73585.0
2016-04-08 15:30:00,28.43,28.44,28.4,28.43,111235.0,24.7143,24.7229,24.6882,24.7143,111235.0
2016-04-08 15:40:00,28.43,28.46,28.41,28.45,194035.0,24.7143,24.7403,24.6969,24.7316,194035.0
2016-04-08 15:50:00,28.45,28.48,28.43,28.48,193460.0,24.7316,24.7577,24.7143,24.7577,193460.0
2016-04-11 09:30:00,28.61,28.66,28.57,28.65,85045.0,24.8707,24.9142,24.836,24.9055,85045.0
2016-04-11 09:40:00,28.64,28.68,28.6,28.64,89515.0,24.8968,24.9316,24.862,24.8968,89515.0
2016-04-11 09:50:00,28.66,28.71,28.65,28.69,54600.0,24.9142,24.9577,24.9055,24.9403,54600.0
2016-04-11 10:00:00,28.7,28.79,28.69,28.77,147165.0,24.949,25.0272,24.9403,25.0098,147165.0
2016-04-11 10:10:00,28.78,28.79,28.75,28.75,52010.0,25.0185,25.0272,24.9924,24.9924,52010.0
2016-04-11 10:20:00,28.74,28.76,28.73,28.73,25855.0,24.9837,25.0011,24.975,24.975,25855.0
2016-04-11 10:30:00,28.73,28.74,28.68,28.71,32105.0,24.975,24.9837,24.9316,24.9577,32105.0
2016-04-11 10:40:00,28.71,28.71,28.65,28.66,93415.0,24.9577,24.9577,24.9055,24.9142,93415.0
2016-04-11 10:50:00,28.66,28.67,28.61,28.61,55580.0,24.9142,24.9229,24.8707,24.8707,55580.0
2016-04-11 11:00:00,28.58,28.6,28.58,28.6,108560.0,24.8447,24.862,24.8447,24.862,108560.0
2016-04-11 11:10:00,28.6,28.6,28.54,28.55,74035.0,24.862,24.862,24.8099,24.8186,74035.0
2016-04-11 11:20:00,28.55,28.59,28.54,28.57,103495.0,24.8186,24.8533,24.8099,24.836,103495.0
2016-04-11 11:30:00,28.57,28.57,28.48,28.48,127830.0,24.836,24.836,24.7577,24.7577,127830.0
2016-04-11 11:40:00,28.49,28.49,28.46,28.48,65325.0,24.7664,24.7664,24.7403,24.7577,65325.0
2016-04-11 11:50:00,28.48,28.52,28.47,28.52,57370.0,24.7577,24.7925,24.749,24.7925,57370.0
2016-04-11 12:00:00,28.52,28.53,28.5,28.52,70570.0,24.7925,24.8012,24.7751,24.7925,70570.0
2016-04-11 12:10:00,28.51,28.56,28.51,28.56,34465.0,24.7838,24.8273,24.7838,24.8273,34465.0
2016-04-11 12:20:00,28.56,28.57,28.54,28.54,22165.0,24.8273,24.836,24.8099,24.8099,22165.0
2016-04-11 12:30:00,28.54,28.55,28.51,28.52,35090.0,24.8099,24.8186,24.7838,24.7925,35090.0
2016-04-11 12:40:00,28.52,28.56,28.51,28.56,34395.0,24.7925,24.8273,24.7838,24.8273,34395.0
2016-04-11 12:50:00,28.55,28.58,28.55,28.58,31335.0,24.8186,24.8447,24.8186,24.8447,31335.0
2016-04-11 13:00:00,28.57,28.59,28.57,28.59,34835.0,24.836,24.8533,24.836,24.8533,34835.0
2016-04-11 13:10:00,28.59,28.62,28.59,28.61,42695.0,24.8533,24.8794,24.8533,24.8707,42695.0
2016-04-11 13:20:00,28.6,28.62,28.57,28.57,65775.0,24.862,24.8794,24.836,24.836,65775.0
2016-04-11 13:30:00,28.57,28.6,28.56,28.56,124475.0,24.836,24.862,24.8273,24.8273,124475.0
2016-04-11 13:40:00,28.54,28.57,28.54,28.56,32480.0,24.8099,24.836,24.8099,24.8273,32480.0
2016-04-11 13:50:00,28.56,28.56,28.54,28.55,68425.0,24.8273,24.8273,24.8099,24.8186,68425.0
2016-04-11 14:00:00,28.56,28.58,28.53,28.53,42160.0,24.8273,24.8447,24.8012,24.8012,42160.0
2016-04-11 14:10:00,28.53,28.56,28.52,28.56,63320.0,24.8012,24.8273,24.7925,24.8273,63320.0
2016-04-11 14:20:00,28.56,28.58,28.55,28.55,138225.0,24.8273,24.8447,24.8186,24.8186,138225.0
2016-04-11 14:30:00,28.55,28.59,28.53,28.59,62895.0,24.8186,24.8533,24.8012,24.8533,62895.0
2016-04-11 14:40:00,28.58,28.59,28.56,28.58,83790.0,24.8447,24.8533,24.8273,24.8447,83790.0
2016-04-11 14:50:00,28.58,28.6,28.55,28.58,41445.0,24.8447,24.862,24.8186,24.8447,41445.0
2016-04-11 15:00:00,28.58,28.58,28.53,28.53,90865.0,24.8447,24.8447,24.8012,24.8012,90865.0
2016-04-11 15:10:00,28.53,28.54,28.51,28.51,71845.0,24.8012,24.8099,24.7838,24.7838,71845.0
2016-04-11 15:20:00,28.52,28.52,28.48,28.48,138930.0,24.7925,24.7925,24.7577,24.7577,138930.0
2016-04-11 15:30:00,28.48,28.49,28.46,28.46,69580.0,24.7577,24.7664,24.7403,24.7403,69580.0
2016-04-11 15:40:00,28.47,28.47,28.43,28.46,69680.0,24.749,24.749,24.7143,24.7403,69680.0
2016-04-11 15:50:00,28.46,28.48,28.43,28.43,182965.0,24.7403,24.7577,24.7143,24.7143,182965.0
2016-04-12 09:30:00,28.49,28.5,28.45,28.49,163425.0,24.7664,24.7751,24.7316,24.7664,163425.0
2016-04-12 09:40:00,28.49,28.54,28.47,28.52,51885.0,24.7664,24.8099,24.749,24.7925,51885.0
2016-04-12 09:50:00,28.52,28.53,28.49,28.52,42815.0,24.7925,24.8012,24.7664,24.7925,42815.0
2016-04-12 10:00:00,28.52,28.52,28.46,28.46,84465.0,24.7925,24.7925,24.7403,24.7403,84465.0
2016-04-12 10:10:00,28.44,28.46,28.42,28.44,75820.0,24.7229,24.7403,24.7056,24.7229,75820.0
2016-04-12 10:20:00,28.44,28.45,28.39,28.45,68080.0,24.7229,24.7316,24.6795,24.7316,68080.0
2016-04-12 10:30:00,28.44,28.54,28.43,28.46,97905.0,24.7229,24.8099,24.7143,24.7403,97905.0
2016-04-12 10:40:00,28.46,28.52,28.46,28.52,72455.0,24.7403,24.7925,24.7403,24.7925,72455.0
2016-04-12 10:50:00,28.51,28.66,28.51,28.66,221620.0,24.7838,24.9142,24.7838,24.9142,221620.0
2016-04-12 11:00:00,28.66,28.69,28.63,28.68,269420.0,24.9142,24.9403,24.8881,24.9316,269420.0
2016-04-12 11:10:00,28.68,28.71,28.65,28.71,176575.0,24.9316,24.9577,24.9055,24.9577,176575.0
2016-04-12 11:20:00,28.71,28.73,28.69,28.7,145875.0,24.9577,24.975,24.9403,24.949,145875.0
2016-04-12 11:30:00,28.71,28.72,28.68,28.71,120435.0,24.9577,24.9664,24.9316,24.9577,120435.0
2016-04-12 11:40:00,28.71,28.74,28.7,28.72,134205.0,24.9577,24.9837,24.949,24.9664,134205.0
2016-04-12 11:50:00,28.71,28.74,28.68,28.69,105075.0,24.9577,24.9837,24.9316,24.9403,105075.0
2016-04-12 12:00:00,28.69,28.7,28.65,28.66,77090.0,24.9403,24.949,24.9055,24.9142,77090.0
2016-04-12 12:10:00,28.66,28.71,28.66,28.71,72520.0,24.9142,24.9577,24.9142,24.9577,72520.0
2016-04-12 12:20:00,28.69,28.72,28.69,28.72,145160.0,24.9403,24.9664,24.9403,24.9664,145160.0
2016-04-12 12:30:00,28.72,28.74,28.71,28.72,109025.0,24.9664,24.9837,24.9577,24.9664,109025.0
2016-04-12 12:40:00,28.73,28.73,28.7,28.7,56255.0,24.975,24.975,24.949,24.949,56255.0
2016-04-12 12:50:00,28.71,28.74,28.71,28.72,48720.0,24.9577,24.9837,24.9577,24.9664,48720.0
2016-04-12 13:00:00,28.72,28.73,28.7,28.71,61555.0,24.9664,24.975,24.949,24.9577,61555.0
2016-04-12 13:10:00,28.71,28.71,28.65,28.67,52750.0,24.9577,24.9577,24.9055,24.9229,52750.0
2016-04-12 13:20:00,28.67,28.69,28.66,28.67,47635.0,24.9229,24.9403,24.9142,24.9229,47635.0
2016-04-12 13:30:00,28.69,28.72,28.67,28.67,56050.0,24.9403,24.9664,24.9229,24.9229,56050.0
2016-04-12 13:40:00,28.67,28.7,28.67,28.69,58580.0,24.9229,24.949,24.9229,24.9403,58580.0
2016-04-12 13:50:00,28.69,28.72,28.67,28.72,277645.0,24.9403,24.9664,24.9229,24.9664,277645.0
2016-04-12 14:00:00,28.72,28.73,28.7,28.71,104925.0,24.9664,24.975,24.949,24.9577,104925.0
2016-04-12 14:10:00,28.72,28.74,28.71,28.73,121695.0,24.9664,24.9837,24.9577,24.975,121695.0
2016-04-12 14:20:00,28.72,28.72,28.7,28.7,127060.0,24.9664,24.9664,24.949,24.949,127060.0
2016-04-12 14:30:00,28.7,28.73,28.69,28.72,52515.0,24.949,24.975,24.9403,24.9664,52515.0
2016-04-12 14:40:00,28.73,28.74,28.72,28.72,68215.0,24.975,24.9837,24.9664,24.9664,68215.0
2016-04-12 14:50:00,28.72,28.74,28.72,28.73,77975.0,24.9664,24.9837,24.9664,24.975,77975.0
2016-04-12 15:00:00,28.73,28.78,28.73,28.76,150050.0,24.975,25.0185,24.975,25.0011,150050.0
2016-04-12 15:10:00,28.77,28.77,28.75,28.76,47035.0,25.0098,25.0098,24.9924,25.0011,47035.0
2016-04-12 15:20:00,28.76,28.76,28.72,28.73,128225.0,25.0011,25.0011,24.9664,24.975,128225.0
2016-04-12 15:30:00,28.73,28.76,28.71,28.72,84085.0,24.975,25.0011,24.9577,24.9664,84085.0
2016-04-12 15:40:00,28.72,28.74,28.7,28.7,105480.0,24.9664,24.9837,24.949,24.949,105480.0
2016-04-12 15:50:00,28.7,28.75,28.69,28.74,297495.0,24.949,24.9924,24.9403,24.9837,297495.0
2016-04-13 09:30:00,28.89,28.95,28.88,28.93,238975.0,25.1141,25.1663,25.1054,25.1489,238975.0
2016-04-13 09:40:00,28.93,28.96,28.9,28.94,64235.0,25.1489,25.175,25.1228,25.1576,64235.0
2016-04-13 09:50:00,28.95,28.95,28.92,28.94,41255.0,25.1663,25.1663,25.1402,25.1576,41255.0
2016-04-13 10:00:00,28.94,28.96,28.93,28.95,47665.0,25.1576,25.175,25.1489,25.1663,47665.0
2016-04-13 10:10:00,28.95,28.97,28.94,28.96,51790.0,25.1663,25.1837,25.1576,25.175,51790.0
2016-04-13 10:20:00,28.96,28.97,28.94,28.96,48735.0,25.175,25.1837,25.1576,25.175,48735.0
2016-04-13 10:30:00,28.97,28.99,28.92,28.93,81845.0,25.1837,25.2011,25.1402,25.1489,81845.0
2016-04-13 10:40:00,28.93,28.98,28.93,28.98,124065.0,25.1489,25.1924,25.1489,25.1924,124065.0
2016-04-13 10:50:00,28.98,29.03,28.97,28.97,109285.0,25.1924,25.2358,25.1837,25.1837,109285.0
2016-04-13 11:00:00,28.97,29.04,28.97,29.04,110380.0,25.1837,25.2445,25.1837,25.2445,110380.0
2016-04-13 11:10:00,29.04,29.04,29.01,29.04,114525.0,25.2445,25.2445,25.2185,25.2445,114525.0
2016-04-13 11:20:00,29.04,29.09,29.04,29.08,128470.0,25.2445,25.288,25.2445,25.2793,128470.0
2016-04-13 11:30:00,29.08,29.13,29.08,29.13,288790.0,25.2793,25.3228,25.2793,25.3228,288790.0
2016-04-13 11:40:00,29.12,29.18,29.12,29.14,249055.0,25.3141,25.3662,25.3141,25.3315,249055.0
2016-04-13 11:50:00,29.15,29.15,29.13,29.14,94405.0,25.3402,25.3402,25.3228,25.3315,94405.0
2016-04-13 12:00:00,29.14,29.14,29.09,29.12,40615.0,25.3315,25.3315,25.288,25.3141,40615.0
2016-04-13 12:10:00,29.12,29.14,29.09,29.1,98585.0,25.3141,25.3315,25.288,25.2967,98585.0
2016-04-13 12:20:00,29.1,29.11,29.08,29.1,111775.0,25.2967,25.3054,25.2793,25.2967,111775.0
2016-04-13 12:30:00,29.1,29.1,29.08,29.09,100390.0,25.2967,25.2967,25.2793,25.288,100390.0
2016-04-13 12:40:00,29.09,29.12,29.09,29.1,138800.0,25.288,25.3141,25.288,25.2967,138800.0
2016-04-13 12:50:00,29.11,29.11,29.08,29.1,38925.0,25.3054,25.3054,25.2793,25.2967,38925.0
2016-04-13 13:00:00,29.1,29.12,29.08,29.09,89145.0,25.2967,25.3141,25.2793,25.288,89145.0
2016-04-13 13:10:00,29.09,29.1,29.08,29.09,85215.0,25.288,25.2967,25.2793,25.288,85215.0
2016-04-13 13:20:00,29.09,29.12,29.09,29.12,208290.0,25.288,25.3141,25.288,25.3141,208290.0
2016-04-13 13:30:00,29.12,29.14,29.11,29.14,171980.0,25.3141,25.3315,25.3054,25.3315,171980.0
2016-04-13 13:40:00,29.14,29.15,29.12,29.14,37290.0,25.3315,25.3402,25.3141,25.3315,37290.0
2016-04-13 13:50:00,29.15,29.16,29.13,29.15,44880.0,25.3402,25.3488,25.3228,25.3402,44880.0
2016-04-13 14:00:00,29.15,29.18,29.14,29.18,70540.0,25.3402,25.3662,25.3315,25.3662,70540.0
2016-04-13 14:10:00,29.18,29.18,29.15,29.17,109730.0,25.3662,25.3662,25.3402,25.3575,109730.0
2016-04-13 14:20:00,29.18,29.18,29.14,29.14,76300.0,25.3662,25.3662,25.3315,25.3315,76300.0
2016-04-13 14:30:00,29.16,29.2,29.15,29.2,89960.0,25.3488,25.3836,25.3402,25.3836,89960.0
2016-04-13 14:40:00,29.2,29.2,29.18,29.18,49065.0,25.3836,25.3836,25.3662,25.3662,49065.0
2016-04-13 14:50:00,29.18,29.19,29.17,29.18,117885.0,25.3662,25.3749,25.3575,25.3662,117885.0
2016-04-13 15:00:00,29.18,29.2,29.17,29.2,88790.0,25.3662,25.3836,25.3575,25.3836,88790.0
2016-04-13 15:10:00,29.19,29.2,29.19,29.2,81965.0,25.3749,25.3836,25.3749,25.3836,81965.0
2016-04-13 15:20:00,29.2,29.2,29.19,29.2,116430.0,25.3836,25.3836,25.3749,25.3836,116430.0
2016-04-13 15:30:00,29.2,29.23,29.2,29.22,167890.0,25.3836,25.4097,25.3836,25.401,167890.0
2016-04-13 15:40:00,29.22,29.22,29.19,29.2,77575.0,25.401,25.401,25.3749,25.3836,77575.0
2016-04-13 15:50:00,29.2,29.23,29.19,29.22,197140.0,25.3836,25.4097,25.3749,25.401,197140.0
2016-04-14 09:30:00,29.21,29.24,29.18,29.22,100480.0,25.3923,25.4184,25.3662,25.401,100480.0
2016-04-14 09:40:00,29.21,29.21,29.17,29.18,47330.0,25.3923,25.3923,25.3575,25.3662,47330.0
2016-04-14 09:50:00,29.15,29.15,29.09,29.1,93035.0,25.3402,25.3402,25.288,25.2967,93035.0
2016-04-14 10:00:00,29.11,29.13,29.1,29.13,46875.0,25.3054,25.3228,25.2967,25.3228,46875.0
2016-04-14 10:10:00,29.13,29.14,29.12,29.12,28975.0,25.3228,25.3315,25.3141,25.3141,28975.0
2016-04-14 10:20:00,29.12,29.19,29.12,29.18,62635.0,25.3141,25.3749,25.3141,25.3662,62635.0
2016-04-14 10:30:00,29.19,29.19,29.12,29.12,116870.0,25.3749,25.3749,25.3141,25.3141,116870.0
2016-04-14 10:40:00,29.12,29.14,29.1,29.11,100215.0,25.3141,25.3315,25.2967,25.3054,100215.0
2016-04-14 10:50:00,29.11,29.16,29.1,29.14,73565.0,25.3054,25.3488,25.2967,25.3315,73565.0
2016-04-14 11:00:00,29.13,29.17,29.13,29.16,65235.0,25.3228,25.3575,25.3228,25.3488,65235.0
2016-04-14 11:10:00,29.18,29.19,29.15,29.17,88655.0,25.3662,25.3749,25.3402,25.3575,88655.0
2016-04-14 11:20:00,29.17,29.19,29.14,29.19,46505.0,25.3575,25.3749,25.3315,25.3749,46505.0
2016-04-14 11:30:00,29.19,29.26,29.19,29.23,153685.0,25.3749,25.4358,25.3749,25.4097,153685.0
2016-04-14 11:40:00,29.23,29.23,29.2,29.22,324280.0,25.4097,25.4097,25.3836,25.401,324280.0
2016-04-14 11:50:00,29.22,29.22,29.16,29.19,67140.0,25.401,25.401,25.3488,25.3749,67140.0
2016-04-14 12:00:00,29.19,29.2,29.18,29.19,39630.0,25.3749,25.3836,25.3662,25.3749,39630.0
2016-04-14 12:10:00,29.2,29.21,29.19,29.21,38250.0,25.3836,25.3923,25.3749,25.3923,38250.0
2016-04-14 12:20:00,29.21,29.21,29.18,29.18,29610.0,25.3923,25.3923,25.3662,25.3662,29610.0
2016-04-14 12:30:00,29.17,29.18,29.17,29.17,55295.0,25.3575,25.3662,25.3575,25.3575,55295.0
2016-04-14 12:40:00,29.17,29.21,29.17,29.19,95210.0,25.3575,25.3923,25.3575,25.3749,95210.0
2016-04-14 12:50:00,29.2,29.21,29.19,29.2,26675.0,25.3836,25.3923,25.3749,25.3836,26675.0
2016-04-14 13:00:00,29.19,29.21,29.19,29.19,34495.0,25.3749,25.3923,25.3749,25.3749,34495.0
2016-04-14 13:10:00,29.21,29.21,29.18,29.18,27810.0,25.3923,25.3923,25.3662,25.3662,27810.0
2016-04-14 13:20:00,29.18,29.18,29.16,29.16,29215.0,25.3662,25.3662,25.3488,25.3488,29215.0
2016-04-14 13:30:00,29.17,29.17,29.14,29.14,29375.0,25.3575,25.3575,25.3315,25.3315,29375.0
2016-04-14 13:40:00,29.15,29.17,29.14,29.15,90705.0,25.3402,25.3575,25.3315,25.3402,90705.0
2016-04-14 13:50:00,29.15,29.15,29.13,29.14,31240.0,25.3402,25.3402,25.3228,25.3315,31240.0
2016-04-14 14:00:00,29.14,29.17,29.13,29.17,145325.0,25.3315,25.3575,25.3228,25.3575,145325.0
2016-04-14 14:10:00,29.16,29.17,29.15,29.17,129725.0,25.3488,25.3575,25.3402,25.3575,129725.0
2016-04-14 14:20:00,29.17,29.18,29.16,29.16,61675.0,25.3575,25.3662,25.3488,25.3488,61675.0
2016-04-14 14:30:00,29.17,29.17,29.13,29.14,61835.0,25.3575,25.3575,25.3228,25.3315,61835.0
2016-04-14 14:40:00,29.14,29.15,29.14,29.15,60140.0,25.3315,25.3402,25.3315,25.3402,60140.0
2016-04-14 14:50:00,29.14,29.17,29.14,29.16,118275.0,25.3315,25.3575,25.3315,25.3488,118275.0
2016-04-14 15:00:00,29.16,29.17,29.15,29.15,54565.0,25.3488,25.3575,25.3402,25.3402,54565.0
2016-04-14 15:10:00,29.15,29.16,29.14,29.15,48935.0,25.3402,25.3488,25.3315,25.3402,48935.0
2016-04-14 15:20:00,29.15,29.17,29.13,29.14,55695.0,25.3402,25.3575,25.3228,25.3315,55695.0
2016-04-14 15:30:00,29.15,29.16,29.14,29.15,78155.0,25.3402,25.3488,25.3315,25.3402,78155.0
2016-04-14 15:40:00,29.15,29.16,29.13,29.14,61850.0,25.3402,25.3488,25.3228,25.3315,61850.0
2016-04-14 15:50:00,29.14,29.14,29.12,29.12,172590.0,25.3315,25.3315,25.3141,25.3141,172590.0
2016-04-15 09:30:00,29.07,29.13,29.05,29.11,203070.0,25.2706,25.3228,25.2532,25.3054,203070.0
2016-04-15 09:40:00,29.11,29.12,29.09,29.1,90625.0,25.3054,25.3141,25.288,25.2967,90625.0
2016-04-15 09:50:00,29.1,29.14,29.08,29.13,57310.0,25.2967,25.3315,25.2793,25.3228,57310.0
2016-04-15 10:00:00,29.13,29.14,29.1,29.1,70130.0,25.3228,25.3315,25.2967,25.2967,70130.0
2016-04-15 10:10:00,29.1,29.12,29.07,29.12,74925.0,25.2967,25.3141,25.2706,25.3141,74925.0
2016-04-15 10:20:00,29.12,29.17,29.11,29.16,65980.0,25.3141,25.3575,25.3054,25.3488,65980.0
2016-04-15 10:30:00,29.16,29.21,29.16,29.2,47830.0,25.3488,25.3923,25.3488,25.3836,47830.0
2016-04-15 10:40:00,29.19,29.19,29.17,29.18,40695.0,25.3749,25.3749,25.3575,25.3662,40695.0
2016-04-15 10:50:00,29.18,29.18,29.16,29.16,43635.0,25.3662,25.3662,25.3488,25.3488,43635.0
2016-04-15 11:00:00,29.16,29.2,29.16,29.2,47555.0,25.3488,25.3836,25.3488,25.3836,47555.0
2016-04-15 11:10:00,29.2,29.21,29.19,29.2,52755.0,25.3836,25.3923,25.3749,25.3836,52755.0
2016-04-15 11:20:00,29.2,29.22,29.2,29.2,73580.0,25.3836,25.401,25.3836,25.3836,73580.0
2016-04-15 11:30:00,29.2,29.21,29.19,29.21,35625.0,25.3836,25.3923,25.3749,25.3923,35625.0
2016-04-15 11:40:00,29.21,29.22,29.2,29.21,35200.0,25.3923,25.401,25.3836,25.3923,35200.0
2016-04-15 11:50:00,29.21,29.22,29.2,29.21,20605.0,25.3923,25.401,25.3836,25.3923,20605.0
2016-04-15 12:00:00,29.2,29.21,29.19,29.2,66060.0,25.3836,25.3923,25.3749,25.3836,66060.0
2016-04-15 12:10:00,29.21,29.21,29.19,29.19,16640.0,25.3923,25.3923,25.3749,25.3749,16640.0
2016-04-15 12:20:00,29.2,29.21,29.19,29.2,11670.0,25.3836,25.3923,25.3749,25.3836,11670.0
2016-04-15 12:30:00,29.2,29.2,29.18,29.19,143325.0,25.3836,25.3836,25.3662,25.3749,143325.0
2016-04-15 12:40:00,29.19,29.19,29.18,29.19,107175.0,25.3749,25.3749,25.3662,25.3749,107175.0
2016-04-15 12:50:00,29.18,29.19,29.17,29.18,27135.0,25.3662,25.3749,25.3575,25.3662,27135.0
2016-04-15 13:00:00,29.18,29.19,29.17,29.17,120110.0,25.3662,25.3749,25.3575,25.3575,120110.0
2016-04-15 13:10:00,29.17,29.18,29.16,29.16,51860.0,25.3575,25.3662,25.3488,25.3488,51860.0
2016-04-15 13:20:00,29.16,29.18,29.16,29.17,22795.0,25.3488,25.3662,25.3488,25.3575,22795.0
2016-04-15 13:30:00,29.17,29.17,29.16,29.16,23775.0,25.3575,25.3575,25.3488,25.3488,23775.0
2016-04-15 13:40:00,29.16,29.18,29.15,29.18,70740.0,25.3488,25.3662,25.3402,25.3662,70740.0
2016-04-15 13:50:00,29.18,29.18,29.17,29.17,29475.0,25.3662,25.3662,25.3575,25.3575,29475.0
2016-04-15 14:00:00,29.17,29.19,29.17,29.18,70620.0,25.3575,25.3749,25.3575,25.3662,70620.0
2016-04-15 14:10:00,29.18,29.19,29.17,29.18,86565.0,25.3662,25.3749,25.3575,25.3662,86565.0
2016-04-15 14:20:00,29.17,29.2,29.17,29.2,52235.0,25.3575,25.3836,25.3575,25.3836,52235.0
2016-04-15 14:30:00,29.2,29.21,29.19,29.21,58880.0,25.3836,25.3923,25.3749,25.3923,58880.0
2016-04-15 14:40:00,29.21,29.21,29.21,29.21,56990.0,25.3923,25.3923,25.3923,25.3923,56990.0
2016-04-15 14:50:00,29.21,29.22,29.2,29.22,62550.0,25.3923,25.401,25.3836,25.401,62550.0
2016-04-15 15:00:00,29.22,29.24,29.22,29.23,70040.0,25.401,25.4184,25.401,25.4097,70040.0
2016-04-15 15:10:00,29.24,29.24,29.22,29.22,70955.0,25.4184,25.4184,25.401,25.401,70955.0
2016-04-15 15:20:00,29.23,29.25,29.23,29.25,74260.0,25.4097,25.4271,25.4097,25.4271,74260.0
2016-04-15 15:30:00,29.25,29.25,29.22,29.22,72035.0,25.4271,25.4271,25.401,25.401,72035.0
2016-04-15 15:40:00,29.22,29.22,29.18,29.19,74410.0,25.401,25.401,25.3662,25.3749,74410.0
2016-04-15 15:50:00,29.19,29.25,29.19,29.24,344450.0,25.3749,25.4271,25.3749,25.4184,344450.0
2016-04-18 09:30:00,29.1,29.13,29.07,29.12,177535.0,25.2967,25.3228,25.2706,25.3141,177535.0
2016-04-18 09:40:00,29.14,29.18,29.13,29.17,83915.0,25.3315,25.3662,25.3228,25.3575,83915.0
2016-04-18 09:50:00,29.17,29.22,29.16,29.21,30730.0,25.3575,25.401,25.3488,25.3923,30730.0
2016-04-18 10:00:00,29.2,29.25,29.2,29.23,51925.0,25.3836,25.4271,25.3836,25.4097,51925.0
2016-04-18 10:10:00,29.23,29.27,29.21,29.24,70480.0,25.4097,25.4445,25.3923,25.4184,70480.0
2016-04-18 10:20:00,29.24,29.28,29.24,29.27,78690.0,25.4184,25.4532,25.4184,25.4445,78690.0
2016-04-18 10:30:00,29.27,29.31,29.26,29.26,72145.0,25.4445,25.4792,25.4358,25.4358,72145.0
2016-04-18 10:40:00,29.26,29.28,29.23,29.24,67200.0,25.4358,25.4532,25.4097,25.4184,67200.0
2016-04-18 10:50:00,29.24,29.28,29.23,29.26,72965.0,25.4184,25.4532,25.4097,25.4358,72965.0
2016-04-18 11:00:00,29.25,29.26,29.24,29.25,70745.0,25.4271,25.4358,25.4184,25.4271,70745.0
2016-04-18 11:10:00,29.26,29.28,29.25,29.27,72755.0,25.4358,25.4532,25.4271,25.4445,72755.0
2016-04-18 11:20:00,29.29,29.29,29.26,29.26,56545.0,25.4619,25.4619,25.4358,25.4358,56545.0
2016-04-18 11:30:00,29.27,29.28,29.26,29.28,46685.0,25.4445,25.4532,25.4358,25.4532,46685.0
2016-04-18 11:40:00,29.29,29.3,29.28,29.28,58360.0,25.4619,25.4705,25.4532,25.4532,58360.0
2016-04-18 11:50:00,29.28,29.32,29.28,29.31,93280.0,25.4532,25.4879,25.4532,25.4792,93280.0
2016-04-18 12:00:00,29.31,29.32,29.3,29.3,60060.0,25.4792,25.4879,25.4705,25.4705,60060.0
2016-04-18 12:10:00,29.29,29.32,29.29,29.3,44750.0,25.4619,25.4879,25.4619,25.4705,44750.0
2016-04-18 12:20:00,29.3,29.34,29.3,29.32,83955.0,25.4705,25.5053,25.4705,25.4879,83955.0
2016-04-18 12:30:00,29.33,29.35,29.32,29.33,86625.0,25.4966,25.514,25.4879,25.4966,86625.0
2016-04-18 12:40:00,29.32,29.33,29.31,29.32,44525.0,25.4879,25.4966,25.4792,25.4879,44525.0
2016-04-18 12:50:00,29.32,29.33,29.31,29.32,36895.0,25.4879,25.4966,25.4792,25.4879,36895.0
2016-04-18 13:00:00,29.32,29.32,29.3,29.31,37995.0,25.4879,25.4879,25.4705,25.4792,37995.0
2016-04-18 13:10:00,29.32,29.32,29.29,29.3,71410.0,25.4879,25.4879,25.4619,25.4705,71410.0
2016-04-18 13:20:00,29.29,29.31,29.29,29.31,51850.0,25.4619,25.4792,25.4619,25.4792,51850.0
2016-04-18 13:30:00,29.31,29.32,29.29,29.3,69995.0,25.4792,25.4879,25.4619,25.4705,69995.0
2016-04-18 13:40:00,29.3,29.32,29.3,29.32,44020.0,25.4705,25.4879,25.4705,25.4879,44020.0
2016-04-18 13:50:00,29.32,29.33,29.31,29.33,50775.0,25.4879,25.4966,25.4792,25.4966,50775.0
2016-04-18 14:00:00,29.34,29.34,29.3,29.32,144235.0,25.5053,25.5053,25.4705,25.4879,144235.0
2016-04-18 14:10:00,29.32,29.33,29.31,29.32,74205.0,25.4879,25.4966,25.4792,25.4879,74205.0
2016-04-18 14:20:00,29.32,29.35,29.32,29.33,69790.0,25.4879,25.514,25.4879,25.4966,69790.0
2016-04-18 14:30:00,29.33,29.35,29.33,29.35,66495.0,25.4966,25.514,25.4966,25.514,66495.0
2016-04-18 14:40:00,29.36,29.37,29.35,29.37,51625.0,25.5227,25.5314,25.514,25.5314,51625.0
2016-04-18 14:50:00,29.37,29.39,29.35,29.36,64755.0,25.5314,25.5488,25.514,25.5227,64755.0
2016-04-18 15:00:00,29.36,29.36,29.34,29.35,64140.0,25.5227,25.5227,25.5053,25.514,64140.0
2016-04-18 15:10:00,29.35,29.35,29.33,29.34,81125.0,25.514,25.514,25.4966,25.5053,81125.0
2016-04-18 15:20:00,29.35,29.35,29.33,29.34,60975.0,25.514,25.514,25.4966,25.5053,60975.0
2016-04-18 15:30:00,29.34,29.36,29.33,29.35,81420.0,25.5053,25.5227,25.4966,25.514,81420.0
2016-04-18 15:40:00,29.35,29.37,29.35,29.35,348665.0,25.514,25.5314,25.514,25.514,348665.0
2016-04-18 15:50:00,29.35,29.36,29.35,29.36,132760.0,25.514,25.5227,25.514,25.5227,132760.0
2016-04-19 09:30:00,29.45,29.46,29.42,29.43,149050.0,25.6009,25.6096,25.5749,25.5836,149050.0
2016-04-19 09:40:00,29.42,29.48,29.41,29.48,54740.0,25.5749,25.627,25.5662,25.627,54740.0
2016-04-19 09:50:00,29.48,29.56,29.48,29.56,192995.0,25.627,25.6966,25.627,25.6966,192995.0
2016-04-19 10:00:00,29.56,29.59,29.54,29.58,97300.0,25.6966,25.7226,25.6792,25.714,97300.0
2016-04-19 10:10:00,29.59,29.59,29.56,29.56,73605.0,25.7226,25.7226,25.6966,25.6966,73605.0
2016-04-19 10:20:00,29.57,29.59,29.54,29.54,192270.0,25.7053,25.7226,25.6792,25.6792,192270.0
2016-04-19 10:30:00,29.53,29.56,29.51,29.53,859605.0,25.6705,25.6966,25.6531,25.6705,859605.0
2016-04-19 10:40:00,29.52,29.53,29.49,29.49,78250.0,25.6618,25.6705,25.6357,25.6357,78250.0
2016-04-19 10:50:00,29.49,29.54,29.48,29.53,90070.0,25.6357,25.6792,25.627,25.6705,90070.0
2016-04-19 11:00:00,29.54,29.55,29.52,29.54,79635.0,25.6792,25.6879,25.6618,25.6792,79635.0
2016-04-19 11:10:00,29.54,29.55,29.47,29.47,306950.0,25.6792,25.6879,25.6183,25.6183,306950.0
2016-04-19 11:20:00,29.47,29.48,29.45,29.46,42720.0,25.6183,25.627,25.6009,25.6096,42720.0
2016-04-19 11:30:00,29.46,29.5,29.45,29.5,78520.0,25.6096,25.6444,25.6009,25.6444,78520.0
2016-04-19 11:40:00,29.5,29.51,29.49,29.5,48515.0,25.6444,25.6531,25.6357,25.6444,48515.0
2016-04-19 11:50:00,29.5,29.5,29.42,29.42,81685.0,25.6444,25.6444,25.5749,25.5749,81685.0
2016-04-19 12:00:00,29.42,29.43,29.41,29.41,33000.0,25.5749,25.5836,25.5662,25.5662,33000.0
2016-04-19 12:10:00,29.41,29.42,29.37,29.37,87940.0,25.5662,25.5749,25.5314,25.5314,87940.0
2016-04-19 12:20:00,29.37,29.4,29.37,29.4,32550.0,25.5314,25.5575,25.5314,25.5575,32550.0
2016-04-19 12:30:00,29.39,29.4,29.37,29.38,39500.0,25.5488,25.5575,25.5314,25.5401,39500.0
2016-04-19 12:40:00,29.38,29.38,29.36,29.36,37955.0,25.5401,25.5401,25.5227,25.5227,37955.0
2016-04-19 12:50:00,29.35,29.4,29.35,29.4,70385.0,25.514,25.5575,25.514,25.5575,70385.0
2016-04-19 13:00:00,29.39,29.42,29.39,29.42,31405.0,25.5488,25.5749,25.5488,25.5749,31405.0
2016-04-19 13:10:00,29.41,29.43,29.41,29.41,81485.0,25.5662,25.5836,25.5662,25.5662,81485.0
2016-04-19 13:20:00,29.42,29.45,29.42,29.44,48125.0,25.5749,25.6009,25.5749,25.5923,48125.0
2016-04-19 13:30:00,29.45,29.45,29.42,29.43,60745.0,25.6009,25.6009,25.5749,25.5836,60745.0
2016-04-19 13:40:00,29.43,29.46,29.43,29.45,51120.0,25.5836,25.6096,25.5836,25.6009,51120.0
2016-04-19 13:50:00,29.46,29.46,29.45,29.46,92145.0,25.6096,25.6096,25.6009,25.6096,92145.0
2016-04-19 14:00:00,29.46,29.47,29.45,29.47,96170.0,25.6096,25.6183,25.6009,25.6183,96170.0
2016-04-19 14:10:00,29.47,29.47,29.45,29.46,57580.0,25.6183,25.6183,25.6009,25.6096,57580.0
2016-04-19 14:20:00,29.46,29.48,29.45,29.45,45780.0,25.6096,25.627,25.6009,25.6009,45780.0
2016-04-19 14:30:00,29.45,29.46,29.44,29.44,96125.0,25.6009,25.6096,25.5923,25.5923,96125.0
2016-04-19 14:40:00,29.45,29.46,29.44,29.46,46955.0,25.6009,25.6096,25.5923,25.6096,46955.0
2016-04-19 14:50:00,29.46,29.46,29.44,29.44,66580.0,25.6096,25.6096,25.5923,25.5923,66580.0
2016-04-19 15:00:00,29.44,29.46,29.43,29.45,54485.0,25.5923,25.6096,25.5836,25.6009,54485.0
2016-04-19 15:10:00,29.45,29.48,29.45,29.47,128350.0,25.6009,25.627,25.6009,25.6183,128350.0
2016-04-19 15:20:00,29.47,29.48,29.46,29.47,41520.0,25.6183,25.627,25.6096,25.6183,41520.0
2016-04-19 15:30:00,29.47,29.48,29.46,29.48,89680.0,25.6183,25.627,25.6096,25.627,89680.0
2016-04-19 15:40:00,29.48,29.48,29.46,29.47,63145.0,25.627,25.627,25.6096,25.6183,63145.0
2016-04-19 15:50:00,29.47,29.49,29.46,29.47,192270.0,25.6183,25.6357,25.6096,25.6183,192270.0
2016-04-20 09:30:00,29.52,29.54,29.44,29.45,315870.0,25.6618,25.6792,25.5923,25.6009,315870.0
2016-04-20 09:40:00,29.45,29.47,29.43,29.45,28000.0,25.6009,25.6183,25.5836,25.6009,28000.0
2016-04-20 09:50:00,29.47,29.49,29.45,29.48,60565.0,25.6183,25.6357,25.6009,25.627,60565.0
2016-04-20 10:00:00,29.47,29.47,29.44,29.46,67705.0,25.6183,25.6183,25.5923,25.6096,67705.0
2016-04-20 10:10:00,29.46,29.5,29.46,29.49,109270.0,25.6096,25.6444,25.6096,25.6357,109270.0
2016-04-20 10:20:00,29.48,29.5,29.45,29.45,111125.0,25.627,25.6444,25.6009,25.6009,111125.0
2016-04-20 10:30:00,29.47,29.48,29.38,29.38,126470.0,25.6183,25.627,25.5401,25.5401,126470.0
2016-04-20 10:40:00,29.37,29.4,29.36,29.38,103435.0,25.5314,25.5575,25.5227,25.5401,103435.0
2016-04-20 10:50:00,29.39,29.46,29.39,29.44,71360.0,25.5488,25.6096,25.5488,25.5923,71360.0
2016-04-20 11:00:00,29.45,29.45,29.43,29.45,35370.0,25.6009,25.6009,25.5836,25.6009,35370.0
2016-04-20 11:10:00,29.46,29.49,29.45,29.49,39360.0,25.6096,25.6357,25.6009,25.6357,39360.0
2016-04-20 11:20:00,29.49,29.52,29.49,29.51,45815.0,25.6357,25.6618,25.6357,25.6531,45815.0
2016-04-20 11:30:00,29.51,29.52,29.49,29.51,70820.0,25.6531,25.6618,25.6357,25.6531,70820.0
2016-04-20 11:40:00,29.5,29.52,29.5,29.5,439980.0,25.6444,25.6618,25.6444,25.6444,439980.0
2016-04-20 11:50:00,29.5,29.5,29.49,29.49,54795.0,25.6444,25.6444,25.6357,25.6357,54795.0
2016-04-20 12:00:00,29.48,29.5,29.48,29.48,21360.0,25.627,25.6444,25.627,25.627,21360.0
2016-04-20 12:10:00,29.48,29.48,29.46,29.47,30835.0,25.627,25.627,25.6096,25.6183,30835.0
2016-04-20 12:20:00,29.47,29.47,29.45,29.46,27085.0,25.6183,25.6183,25.6009,25.6096,27085.0
2016-04-20 12:30:00,29.47,29.48,29.45,29.48,19885.0,25.6183,25.627,25.6009,25.627,19885.0
2016-04-20 12:40:00,29.49,29.5,29.49,29.5,68215.0,25.6357,25.6444,25.6357,25.6444,68215.0
2016-04-20 12:50:00,29.5,29.5,29.48,29.49,38880.0,25.6444,25.6444,25.627,25.6357,38880.0
2016-04-20 13:00:00,29.51,29.51,29.48,29.48,44135.0,25.6531,25.6531,25.627,25.627,44135.0
2016-04-20 13:10:00,29.49,29.5,29.48,29.5,33890.0,25.6357,25.6444,25.627,25.6444,33890.0
2016-04-20 13:20:00,29.5,29.51,29.5,29.5,34335.0,25.6444,25.6531,25.6444,25.6444,34335.0
2016-04-20 13:30:00,29.51,29.52,29.51,29.52,95960.0,25.6531,25.6618,25.6531,25.6618,95960.0
2016-04-20 13:40:00,29.52,29.56,29.52,29.55,51545.0,25.6618,25.6966,25.6618,25.6879,51545.0
2016-04-20 13:50:00,29.55,29.57,29.55,29.56,186190.0,25.6879,25.7053,25.6879,25.6966,186190.0
2016-04-20 14:00:00,29.56,29.56,29.55,29.55,48245.0,25.6966,25.6966,25.6879,25.6879,48245.0
2016-04-20 14:10:00,29.55,29.58,29.55,29.57,109795.0,25.6879,25.714,25.6879,25.7053,109795.0
2016-04-20 14:20:00,29.58,29.6,29.57,29.59,72620.0,25.714,25.7313,25.7053,25.7226,72620.0
2016-04-20 14:30:00,29.59,29.61,29.58,29.6,127070.0,25.7226,25.74,25.714,25.7313,127070.0
2016-04-20 14:40:00,29.6,29.61,29.59,29.59,107950.0,25.7313,25.74,25.7226,25.7226,107950.0
2016-04-20 14:50:00,29.59,29.63,29.59,29.62,87805.0,25.7226,25.7574,25.7226,25.7487,87805.0
2016-04-20 15:00:00,29.62,29.64,29.61,29.61,96060.0,25.7487,25.7661,25.74,25.74,96060.0
2016-04-20 15:10:00,29.61,29.61,29.57,29.57,108910.0,25.74,25.74,25.7053,25.7053,108910.0
2016-04-20 15:20:00,29.56,29.57,29.55,29.55,92845.0,25.6966,25.7053,25.6879,25.6879,92845.0
2016-04-20 15:30:00,29.55,29.55,29.52,29.52,165680.0,25.6879,25.6879,25.6618,25.6618,165680.0
2016-04-20 15:40:00,29.52,29.52,29.49,29.51,185785.0,25.6618,25.6618,25.6357,25.6531,185785.0
2016-04-20 15:50:00,29.51,29.52,29.48,29.49,169185.0,25.6531,25.6618,25.627,25.6357,169185.0
2016-04-21 09:30:00,29.52,29.56,29.47,29.51,150870.0,25.6618,25.6966,25.6183,25.6531,150870.0
2016-04-21 09:40:00,29.49,29.5,29.44,29.46,122490.0,25.6357,25.6444,25.5923,25.6096,122490.0
2016-04-21 09:50:00,29.48,29.5,29.43,29.43,154490.0,25.627,25.6444,25.5836,25.5836,154490.0
2016-04-21 10:00:00,29.42,29.44,29.39,29.44,145660.0,25.5749,25.5923,25.5488,25.5923,145660.0
2016-04-21 10:10:00,29.44,29.48,29.42,29.48,192290.0,25.5923,25.627,25.5749,25.627,192290.0
2016-04-21 10:20:00,29.49,29.51,29.46,29.48,148670.0,25.6357,25.6531,25.6096,25.627,148670.0
2016-04-21 10:30:00,29.48,29.55,29.46,29.54,383510.0,25.627,25.6879,25.6096,25.6792,383510.0
2016-04-21 10:40:00,29.54,29.56,29.5,29.5,275240.0,25.6792,25.6966,25.6444,25.6444,275240.0
2016-04-21 10:50:00,29.5,29.53,29.49,29.52,221700.0,25.6444,25.6705,25.6357,25.6618,221700.0
2016-04-21 11:00:00,29.52,29.54,29.5,29.51,121590.0,25.6618,25.6792,25.6444,25.6531,121590.0
2016-04-21 11:10:00,29.51,29.53,29.49,29.5,144530.0,25.6531,25.6705,25.6357,25.6444,144530.0
2016-04-21 11:20:00,29.51,29.51,29.49,29.5,86795.0,25.6531,25.6531,25.6357,25.6444,86795.0
2016-04-21 11:30:00,29.51,29.51,29.48,29.49,97630.0,25.6531,25.6531,25.627,25.6357,97630.0
2016-04-21 11:40:00,29.48,29.48,29.44,29.44,93635.0,25.627,25.627,25.5923,25.5923,93635.0
2016-04-21 11:50:00,29.44,29.46,29.41,29.41,57975.0,25.5923,25.6096,25.5662,25.5662,57975.0
2016-04-21 12:00:00,29.41,29.41,29.38,29.39,80545.0,25.5662,25.5662,25.5401,25.5488,80545.0
2016-04-21 12:10:00,29.39,29.4,29.37,29.39,61075.0,25.5488,25.5575,25.5314,25.5488,61075.0
2016-04-21 12:20:00,29.38,29.39,29.37,29.39,61280.0,25.5401,25.5488,25.5314,25.5488,61280.0
2016-04-21 12:30:00,29.39,29.4,29.38,29.39,158535.0,25.5488,25.5575,25.5401,25.5488,158535.0
2016-04-21 12:40:00,29.39,29.41,29.38,29.39,93330.0,25.5488,25.5662,25.5401,25.5488,93330.0
2016-04-21 12:50:00,29.39,29.39,29.37,29.38,83755.0,25.5488,25.5488,25.5314,25.5401,83755.0
2016-04-21 13:00:00,29.39,29.41,29.36,29.36,73350.0,25.5488,25.5662,25.5227,25.5227,73350.0
2016-04-21 13:10:00,29.36,29.37,29.35,29.35,69640.0,25.5227,25.5314,25.514,25.514,69640.0
2016-04-21 13:20:00,29.36,29.37,29.34,29.34,34160.0,25.5227,25.5314,25.5053,25.5053,34160.0
2016-04-21 13:30:00,29.33,29.35,29.32,29.35,52850.0,25.4966,25.514,25.4879,25.514,52850.0
2016-04-21 13:40:00,29.34,29.35,29.32,29.32,79995.0,25.5053,25.514,25.4879,25.4879,79995.0
2016-04-21 13:50:00,29.33,29.33,29.29,29.3,52100.0,25.4966,25.4966,25.4619,25.4705,52100.0
2016-04-21 14:00:00,29.3,29.3,29.27,29.27,66370.0,25.4705,25.4705,25.4445,25.4445,66370.0
2016-04-21 14:10:00,29.27,29.29,29.26,29.27,64750.0,25.4445,25.4619,25.4358,25.4445,64750.0
2016-04-21 14:20:00,29.28,29.29,29.27,29.28,47160.0,25.4532,25.4619,25.4445,25.4532,47160.0
2016-04-21 14:30:00,29.27,29.27,29.22,29.22,216520.0,25.4445,25.4445,25.401,25.401,216520.0
2016-04-21 14:40:00,29.22,29.23,29.2,29.23,62150.0,25.401,25.4097,25.3836,25.4097,62150.0
2016-04-21 14:50:00,29.24,29.25,29.23,29.24,63665.0,25.4184,25.4271,25.4097,25.4184,63665.0
2016-04-21 15:00:00,29.25,29.28,29.25,29.27,158530.0,25.4271,25.4532,25.4271,25.4445,158530.0
2016-04-21 15:10:00,29.28,29.29,29.26,29.26,67700.0,25.4532,25.4619,25.4358,25.4358,67700.0
2016-04-21 15:20:00,29.26,29.26,29.23,29.23,66775.0,25.4358,25.4358,25.4097,25.4097,66775.0
2016-04-21 15:30:00,29.24,29.26,29.24,29.25,78745.0,25.4184,25.4358,25.4184,25.4271,78745.0
2016-04-21 15:40:00,29.25,29.27,29.25,29.27,75130.0,25.4271,25.4445,25.4271,25.4445,75130.0
2016-04-21 15:50:00,29.26,29.26,29.24,29.24,205700.0,25.4358,25.4358,25.4184,25.4184,205700.0
2016-04-22 09:30:00,29.28,29.39,29.28,29.38,268470.0,25.4532,25.5488,25.4532,25.5401,268470.0
2016-04-22 09:40:00,29.39,29.44,29.38,29.43,76720.0,25.5488,25.5923,25.5401,25.5836,76720.0
2016-04-22 09:50:00,29.45,29.48,29.43,29.48,199925.0,25.6009,25.627,25.5836,25.627,199925.0
2016-04-22 10:00:00,29.48,29.5,29.47,29.48,176905.0,25.627,25.6444,25.6183,25.627,176905.0
2016-04-22 10:10:00,29.47,29.52,29.47,29.48,168240.0,25.6183,25.6618,25.6183,25.627,168240.0
2016-04-22 10:20:00,29.48,29.49,29.45,29.48,150840.0,25.627,25.6357,25.6009,25.627,150840.0
2016-04-22 10:30:00,29.49,29.51,29.43,29.43,127510.0,25.6357,25.6531,25.5836,25.5836,127510.0
2016-04-22 10:40:00,29.43,29.43,29.36,29.36,142790.0,25.5836,25.5836,25.5227,25.5227,142790.0
2016-04-22 10:50:00,29.37,29.39,29.32,29.33,109400.0,25.5314,25.5488,25.4879,25.4966,109400.0
2016-04-22 11:00:00,29.34,29.37,29.34,29.35,116610.0,25.5053,25.5314,25.5053,25.514,116610.0
2016-04-22 11:10:00,29.34,29.37,29.34,29.36,49750.0,25.5053,25.5314,25.5053,25.5227,49750.0
2016-04-22 11:20:00,29.37,29.4,29.35,29.39,80155.0,25.5314,25.5575,25.514,25.5488,80155.0
2016-04-22 11:30:00,29.4,29.43,29.39,29.41,58080.0,25.5575,25.5836,25.5488,25.5662,58080.0
2016-04-22 11:40:00,29.41,29.42,29.38,29.4,77475.0,25.5662,25.5749,25.5401,25.5575,77475.0
2016-04-22 11:50:00,29.4,29.42,29.37,29.42,77475.0,25.5575,25.5749,25.5314,25.5749,77475.0
2016-04-22 12:00:00,29.42,29.43,29.41,29.42,47495.0,25.5749,25.5836,25.5662,25.5749,47495.0
2016-04-22 12:10:00,29.42,29.43,29.4,29.41,49535.0,25.5749,25.5836,25.5575,25.5662,49535.0
2016-04-22 12:20:00,29.41,29.41,29.37,29.38,65885.0,25.5662,25.5662,25.5314,25.5401,65885.0
2016-04-22 12:30:00,29.37,29.41,29.37,29.41,57270.0,25.5314,25.5662,25.5314,25.5662,57270.0
2016-04-22 12:40:00,29.41,29.42,29.39,29.41,48285.0,25.5662,25.5749,25.5488,25.5662,48285.0
2016-04-22 12:50:00,29.4,29.41,29.4,29.4,55125.0,25.5575,25.5662,25.5575,25.5575,55125.0
2016-04-22 13:00:00,29.41,29.42,29.4,29.42,43050.0,25.5662,25.5749,25.5575,25.5749,43050.0
2016-04-22 13:10:00,29.42,29.43,29.39,29.4,80860.0,25.5749,25.5836,25.5488,25.5575,80860.0
2016-04-22 13:20:00,29.39,29.4,29.37,29.4,72145.0,25.5488,25.5575,25.5314,25.5575,72145.0
2016-04-22 13:30:00,29.4,29.43,29.4,29.43,90795.0,25.5575,25.5836,25.5575,25.5836,90795.0
2016-04-22 13:40:00,29.44,29.5,29.44,29.46,198845.0,25.5923,25.6444,25.5923,25.6096,198845.0
2016-04-22 13:50:00,29.46,29.49,29.45,29.48,85195.0,25.6096,25.6357,25.6009,25.627,85195.0
2016-04-22 14:00:00,29.47,29.49,29.47,29.47,97360.0,25.6183,25.6357,25.6183,25.6183,97360.0
2016-04-22 14:10:00,29.47,29.49,29.47,29.49,43470.0,25.6183,25.6357,25.6183,25.6357,43470.0
2016-04-22 14:20:00,29.49,29.52,29.49,29.51,83470.0,25.6357,25.6618,25.6357,25.6531,83470.0
2016-04-22 14:30:00,29.51,29.51,29.49,29.5,50840.0,25.6531,25.6531,25.6357,25.6444,50840.0
2016-04-22 14:40:00,29.49,29.52,29.49,29.51,85655.0,25.6357,25.6618,25.6357,25.6531,85655.0
2016-04-22 14:50:00,29.51,29.51,29.5,29.5,59980.0,25.6531,25.6531,25.6444,25.6444,59980.0
2016-04-22 15:00:00,29.51,29.51,29.47,29.49,59375.0,25.6531,25.6531,25.6183,25.6357,59375.0
2016-04-22 15:10:00,29.49,29.5,29.46,29.46,93475.0,25.6357,25.6444,25.6096,25.6096,93475.0
2016-04-22 15:20:00,29.46,29.48,29.45,29.47,211345.0,25.6096,25.627,25.6009,25.6183,211345.0
2016-04-22 15:30:00,29.47,29.47,29.45,29.46,91875.0,25.6183,25.6183,25.6009,25.6096,91875.0
2016-04-22 15:40:00,29.46,29.46,29.44,29.44,88460.0,25.6096,25.6096,25.5923,25.5923,88460.0
2016-04-22 15:50:00,29.45,29.49,29.44,29.49,824015.0,25.6009,25.6357,25.5923,25.6357,824015.0
2016-04-25 09:30:00,29.4,29.44,29.38,29.42,184180.0,25.5575,25.5923,25.5401,25.5749,184180.0
2016-04-25 09:40:00,29.41,29.42,29.38,29.41,123960.0,25.5662,25.5749,25.5401,25.5662,123960.0
2016-04-25 09:50:00,29.37,29.4,29.35,29.39,87950.0,25.5314,25.5575,25.514,25.5488,87950.0
2016-04-25 10:00:00,29.39,29.41,29.34,29.36,230640.0,25.5488,25.5662,25.5053,25.5227,230640.0
2016-04-25 10:10:00,29.36,29.37,29.3,29.3,184965.0,25.5227,25.5314,25.4705,25.4705,184965.0
2016-04-25 10:20:00,29.29,29.33,29.29,29.31,102095.0,25.4619,25.4966,25.4619,25.4792,102095.0
2016-04-25 10:30:00,29.31,29.34,29.31,29.33,111850.0,25.4792,25.5053,25.4792,25.4966,111850.0
2016-04-25 10:40:00,29.31,29.33,29.3,29.31,107310.0,25.4792,25.4966,25.4705,25.4792,107310.0
2016-04-25 10:50:00,29.31,29.32,29.28,29.31,107890.0,25.4792,25.4879,25.4532,25.4792,107890.0
2016-04-25 11:00:00,29.31,29.31,29.27,29.27,87040.0,25.4792,25.4792,25.4445,25.4445,87040.0
2016-04-25 11:10:00,29.26,29.29,29.26,29.28,37345.0,25.4358,25.4619,25.4358,25.4532,37345.0
2016-04-25 11:20:00,29.28,29.33,29.28,29.33,42915.0,25.4532,25.4966,25.4532,25.4966,42915.0
2016-04-25 11:30:00,29.33,29.33,29.29,29.29,40160.0,25.4966,25.4966,25.4619,25.4619,40160.0
2016-04-25 11:40:00,29.29,29.31,29.28,29.28,46680.0,25.4619,25.4792,25.4532,25.4532,46680.0
2016-04-25 11:50:00,29.28,29.29,29.26,29.27,70105.0,25.4532,25.4619,25.4358,25.4445,70105.0
2016-04-25 12:00:00,29.27,29.28,29.24,29.24,40445.0,25.4445,25.4532,25.4184,25.4184,40445.0
2016-04-25 12:10:00,29.23,29.25,29.22,29.25,46435.0,25.4097,25.4271,25.401,25.4271,46435.0
2016-04-25 12:20:00,29.25,29.26,29.25,29.25,189625.0,25.4271,25.4358,25.4271,25.4271,189625.0
2016-04-25 12:30:00,29.26,29.26,29.22,29.22,57030.0,25.4358,25.4358,25.401,25.401,57030.0
2016-04-25 12:40:00,29.23,29.25,29.23,29.24,24365.0,25.4097,25.4271,25.4097,25.4184,24365.0
2016-04-25 12:50:00,29.25,29.31,29.25,29.3,71565.0,25.4271,25.4792,25.4271,25.4705,71565.0
2016-04-25 13:00:00,29.3,29.31,29.3,29.3,69400.0,25.4705,25.4792,25.4705,25.4705,69400.0
2016-04-25 13:10:00,29.29,29.33,29.29,29.31,88445.0,25.4619,25.4966,25.4619,25.4792,88445.0
2016-04-25 13:20:00,29.32,29.32,29.3,29.3,41245.0,25.4879,25.4879,25.4705,25.4705,41245.0
2016-04-25 13:30:00,29.31,29.31,29.28,29.29,38410.0,25.4792,25.4792,25.4532,25.4619,38410.0
2016-04-25 13:40:00,29.29,29.29,29.28,29.28,53625.0,25.4619,25.4619,25.4532,25.4532,53625.0
2016-04-25 13:50:00,29.28,29.29,29.28,29.28,66845.0,25.4532,25.4619,25.4532,25.4532,66845.0
2016-04-25 14:00:00,29.28,29.29,29.24,29.26,47085.0,25.4532,25.4619,25.4184,25.4358,47085.0
2016-04-25 14:10:00,29.26,29.27,29.25,29.26,75080.0,25.4358,25.4445,25.4271,25.4358,75080.0
2016-04-25 14:20:00,29.26,29.27,29.24,29.27,66715.0,25.4358,25.4445,25.4184,25.4445,66715.0
2016-04-25 14:30:00,29.27,29.28,29.26,29.28,33960.0,25.4445,25.4532,25.4358,25.4532,33960.0
2016-04-25 14:40:00,29.27,29.27,29.26,29.26,79085.0,25.4445,25.4445,25.4358,25.4358,79085.0
2016-04-25 14:50:00,29.25,29.29,29.25,29.29,106895.0,25.4271,25.4619,25.4271,25.4619,106895.0
2016-04-25 15:00:00,29.28,29.28,29.26,29.26,205455.0,25.4532,25.4532,25.4358,25.4358,205455.0
2016-04-25 15:10:00,29.25,29.27,29.24,29.25,62595.0,25.4271,25.4445,25.4184,25.4271,62595.0
2016-04-25 15:20:00,29.25,29.27,29.24,29.27,105420.0,25.4271,25.4445,25.4184,25.4445,105420.0
2016-04-25 15:30:00,29.26,29.3,29.26,29.29,129625.0,25.4358,25.4705,25.4358,25.4619,129625.0
2016-04-25 15:40:00,29.3,29.31,29.29,29.31,73220.0,25.4705,25.4792,25.4619,25.4792,73220.0
2016-04-25 15:50:00,29.31,29.32,29.29,29.32,362620.0,25.4792,25.4879,25.4619,25.4879,362620.0
2016-04-26 09:30:00,29.42,29.44,29.4,29.41,156520.0,25.5749,25.5923,25.5575,25.5662,156520.0
2016-04-26 09:40:00,29.41,29.49,29.4,29.49,64145.0,25.5662,25.6357,25.5575,25.6357,64145.0
2016-04-26 09:50:00,29.49,29.55,29.47,29.55,101550.0,25.6357,25.6879,25.6183,25.6879,101550.0
2016-04-26 10:00:00,29.55,29.56,29.52,29.53,123285.0,25.6879,25.6966,25.6618,25.6705,123285.0
2016-04-26 10:10:00,29.53,29.53,29.47,29.49,47555.0,25.6705,25.6705,25.6183,25.6357,47555.0
2016-04-26 10:20:00,29.49,29.5,29.38,29.38,69285.0,25.6357,25.6444,25.5401,25.5401,69285.0
2016-04-26 10:30:00,29.37,29.4,29.36,29.38,36945.0,25.5314,25.5575,25.5227,25.5401,36945.0
2016-04-26 10:40:00,29.38,29.44,29.38,29.43,24075.0,25.5401,25.5923,25.5401,25.5836,24075.0
2016-04-26 10:50:00,29.42,29.42,29.35,29.36,52615.0,25.5749,25.5749,25.514,25.5227,52615.0
2016-04-26 11:00:00,29.35,29.4,29.35,29.4,109850.0,25.514,25.5575,25.514,25.5575,109850.0
2016-04-26 11:10:00,29.41,29.43,29.41,29.43,31885.0,25.5662,25.5836,25.5662,25.5836,31885.0
2016-04-26 11:20:00,29.44,29.51,29.44,29.5,73595.0,25.5923,25.6531,25.5923,25.6444,73595.0
2016-04-26 11:30:00,29.49,29.5,29.48,29.5,32775.0,25.6357,25.6444,25.627,25.6444,32775.0
2016-04-26 11:40:00,29.49,29.52,29.48,29.52,31710.0,25.6357,25.6618,25.627,25.6618,31710.0
2016-04-26 11:50:00,29.54,29.55,29.53,29.54,48400.0,25.6792,25.6879,25.6705,25.6792,48400.0
2016-04-26 12:00:00,29.54,29.56,29.52,29.55,48090.0,25.6792,25.6966,25.6618,25.6879,48090.0
2016-04-26 12:10:00,29.54,29.58,29.54,29.58,62750.0,25.6792,25.714,25.6792,25.714,62750.0
2016-04-26 12:20:00,29.58,29.58,29.56,29.56,23305.0,25.714,25.714,25.6966,25.6966,23305.0
2016-04-26 12:30:00,29.57,29.57,29.53,29.53,57240.0,25.7053,25.7053,25.6705,25.6705,57240.0
2016-04-26 12:40:00,29.52,29.56,29.52,29.55,38690.0,25.6618,25.6966,25.6618,25.6879,38690.0
2016-04-26 12:50:00,29.55,29.56,29.53,29.54,72535.0,25.6879,25.6966,25.6705,25.6792,72535.0
2016-04-26 13:00:00,29.54,29.54,29.51,29.53,37465.0,25.6792,25.6792,25.6531,25.6705,37465.0
2016-04-26 13:10:00,29.53,29.54,29.51,29.54,37110.0,25.6705,25.6792,25.6531,25.6792,37110.0
2016-04-26 13:20:00,29.55,29.55,29.54,29.54,38525.0,25.6879,25.6879,25.6792,25.6792,38525.0
2016-04-26 13:30:00,29.54,29.57,29.54,29.55,45030.0,25.6792,25.7053,25.6792,25.6879,45030.0
2016-04-26 13:40:00,29.52,29.52,29.5,29.51,48505.0,25.6618,25.6618,25.6444,25.6531,48505.0
2016-04-26 13:50:00,29.51,29.52,29.5,29.52,40395.0,25.6531,25.6618,25.6444,25.6618,40395.0
2016-04-26 14:00:00,29.52,29.53,29.52,29.52,52005.0,25.6618,25.6705,25.6618,25.6618,52005.0
2016-04-26 14:10:00,29.53,29.57,29.52,29.56,39025.0,25.6705,25.7053,25.6618,25.6966,39025.0
2016-04-26 14:20:00,29.56,29.58,29.53,29.53,64035.0,25.6966,25.714,25.6705,25.6705,64035.0
2016-04-26 14:30:00,29.54,29.57,29.54,29.55,71050.0,25.6792,25.7053,25.6792,25.6879,71050.0
2016-04-26 14:40:00,29.56,29.58,29.55,29.57,42615.0,25.6966,25.714,25.6879,25.7053,42615.0
2016-04-26 14:50:00,29.57,29.57,29.54,29.55,70405.0,25.7053,25.7053,25.6792,25.6879,70405.0
2016-04-26 15:00:00,29.56,29.57,29.54,29.55,73105.0,25.6966,25.7053,25.6792,25.6879,73105.0
2016-04-26 15:10:00,29.55,29.56,29.54,29.54,30410.0,25.6879,25.6966,25.6792,25.6792,30410.0
2016-04-26 15:20:00,29.54,29.55,29.52,29.55,72945.0,25.6792,25.6879,25.6618,25.6879,72945.0
2016-04-26 15:30:00,29.55,29.58,29.55,29.57,116815.0,25.6879,25.714,25.6879,25.7053,116815.0
2016-04-26 15:40:00,29.57,29.59,29.57,29.58,80065.0,25.7053,25.7226,25.7053,25.714,80065.0
2016-04-26 15:50:00,29.58,29.59,29.57,29.58,230790.0,25.714,25.7226,25.7053,25.714,230790.0
2016-04-27 09:30:00,29.59,29.67,29.59,29.64,147185.0,25.7226,25.7922,25.7226,25.7661,147185.0
2016-04-27 09:40:00,29.66,29.7,29.65,29.66,80170.0,25.7835,25.8183,25.7748,25.7835,80170.0
2016-04-27 09:50:00,29.67,29.68,29.64,29.68,55665.0,25.7922,25.8009,25.7661,25.8009,55665.0
2016-04-27 10:00:00,29.69,29.72,29.65,29.67,124620.0,25.8096,25.8357,25.7748,25.7922,124620.0
2016-04-27 10:10:00,29.66,29.68,29.64,29.64,89305.0,25.7835,25.8009,25.7661,25.7661,89305.0
2016-04-27 10:20:00,29.64,29.65,29.61,29.61,84590.0,25.7661,25.7748,25.74,25.74,84590.0
2016-04-27 10:30:00,29.61,29.61,29.54,29.54,134330.0,25.74,25.74,25.6792,25.6792,134330.0
2016-04-27 10:40:00,29.53,29.53,29.5,29.51,59650.0,25.6705,25.6705,25.6444,25.6531,59650.0
2016-04-27 10:50:00,29.51,29.54,29.5,29.54,72235.0,25.6531,25.6792,25.6444,25.6792,72235.0
2016-04-27 11:00:00,29.53,29.58,29.52,29.58,43905.0,25.6705,25.714,25.6618,25.714,43905.0
2016-04-27 11:10:00,29.57,29.6,29.57,29.6,55340.0,25.7053,25.7313,25.7053,25.7313,55340.0
2016-04-27 11:20:00,29.59,29.61,29.59,29.61,28325.0,25.7226,25.74,25.7226,25.74,28325.0
2016-04-27 11:30:00,29.62,29.65,29.61,29.65,68845.0,25.7487,25.7748,25.74,25.7748,68845.0
2016-04-27 11:40:00,29.65,29.65,29.61,29.62,49615.0,25.7748,25.7748,25.74,25.7487,49615.0
2016-04-27 11:50:00,29.62,29.63,29.61,29.63,51545.0,25.7487,25.7574,25.74,25.7574,51545.0
2016-04-27 12:00:00,29.62,29.63,29.6,29.6,58600.0,25.7487,25.7574,25.7313,25.7313,58600.0
2016-04-27 12:10:00,29.6,29.6,29.56,29.56,42865.0,25.7313,25.7313,25.6966,25.6966,42865.0
2016-04-27 12:20:00,29.56,29.58,29.56,29.57,79235.0,25.6966,25.714,25.6966,25.7053,79235.0
2016-04-27 12:30:00,29.57,29.58,29.56,29.57,27450.0,25.7053,25.714,25.6966,25.7053,27450.0
2016-04-27 12:40:00,29.57,29.58,29.56,29.57,27310.0,25.7053,25.714,25.6966,25.7053,27310.0
2016-04-27 12:50:00,29.56,29.58,29.56,29.58,51980.0,25.6966,25.714,25.6966,25.714,51980.0
2016-04-27 13:00:00,29.58,29.59,29.56,29.58,33385.0,25.714,25.7226,25.6966,25.714,33385.0
2016-04-27 13:10:00,29.57,29.59,29.57,29.58,45145.0,25.7053,25.7226,25.7053,25.714,45145.0
2016-04-27 13:20:00,29.57,29.58,29.55,29.56,127410.0,25.7053,25.714,25.6879,25.6966,127410.0
2016-04-27 13:30:00,29.56,29.58,29.56,29.58,39090.0,25.6966,25.714,25.6966,25.714,39090.0
2016-04-27 13:40:00,29.58,29.6,29.58,29.6,60710.0,25.714,25.7313,25.714,25.7313,60710.0
2016-04-27 13:50:00,29.6,29.6,29.58,29.58,88965.0,25.7313,25.7313,25.714,25.714,88965.0
2016-04-27 14:00:00,29.56,29.66,29.52,29.66,147885.0,25.6966,25.7835,25.6618,25.7835,147885.0
2016-04-27 14:10:00,29.66,29.67,29.62,29.67,236080.0,25.7835,25.7922,25.7487,25.7922,236080.0
2016-04-27 14:20:00,29.67,29.69,29.64,29.64,74060.0,25.7922,25.8096,25.7661,25.7661,74060.0
2016-04-27 14:30:00,29.64,29.65,29.59,29.6,77340.0,25.7661,25.7748,25.7226,25.7313,77340.0
2016-04-27 14:40:00,29.6,29.63,29.6,29.62,56465.0,25.7313,25.7574,25.7313,25.7487,56465.0
2016-04-27 14:50:00,29.62,29.66,29.62,29.64,62540.0,25.7487,25.7835,25.7487,25.7661,62540.0
2016-04-27 15:00:00,29.65,29.7,29.65,29.68,74080.0,25.7748,25.8183,25.7748,25.8009,74080.0
2016-04-27 15:10:00,29.69,29.72,29.68,29.71,103345.0,25.8096,25.8357,25.8009,25.827,103345.0
2016-04-27 15:20:00,29.72,29.74,29.72,29.74,58015.0,25.8357,25.853,25.8357,25.853,58015.0
2016-04-27 15:30:00,29.74,29.75,29.73,29.74,87560.0,25.853,25.8617,25.8443,25.853,87560.0
2016-04-27 15:40:00,29.75,29.76,29.73,29.75,134110.0,25.8617,25.8704,25.8443,25.8617,134110.0
2016-04-27 15:50:00,29.75,29.75,29.71,29.72,284200.0,25.8617,25.8617,25.827,25.8357,284200.0
2016-04-28 09:30:00,29.53,29.53,29.45,29.5,288870.0,25.6705,25.6705,25.6009,25.6444,288870.0
2016-04-28 09:40:00,29.51,29.61,29.5,29.6,57205.0,25.6531,25.74,25.6444,25.7313,57205.0
2016-04-28 09:50:00,29.6,29.63,29.56,29.59,95255.0,25.7313,25.7574,25.6966,25.7226,95255.0
2016-04-28 10:00:00,29.57,29.63,29.57,29.61,83295.0,25.7053,25.7574,25.7053,25.74,83295.0
2016-04-28 10:10:00,29.61,29.64,29.61,29.62,62190.0,25.74,25.7661,25.74,25.7487,62190.0
2016-04-28 10:20:00,29.61,29.63,29.58,29.62,68390.0,25.74,25.7574,25.714,25.7487,68390.0
2016-04-28 10:30:00,29.64,29.64,29.61,29.63,76920.0,25.7661,25.7661,25.74,25.7574,76920.0
2016-04-28 10:40:00,29.63,29.65,29.6,29.64,93725.0,25.7574,25.7748,25.7313,25.7661,93725.0
2016-04-28 10:50:00,29.64,29.65,29.62,29.63,49475.0,25.7661,25.7748,25.7487,25.7574,49475.0
2016-04-28 11:00:00,29.63,29.65,29.61,29.61,39150.0,25.7574,25.7748,25.74,25.74,39150.0
2016-04-28 11:10:00,29.62,29.66,29.61,29.65,90985.0,25.7487,25.7835,25.74,25.7748,90985.0
2016-04-28 11:20:00,29.67,29.69,29.67,29.67,295895.0,25.7922,25.8096,25.7922,25.7922,295895.0
2016-04-28 11:30:00,29.69,29.7,29.68,29.69,53790.0,25.8096,25.8183,25.8009,25.8096,53790.0
2016-04-28 11:40:00,29.69,29.69,29.67,29.67,123760.0,25.8096,25.8096,25.7922,25.7922,123760.0
2016-04-28 11:50:00,29.68,29.69,29.65,29.65,42655.0,25.8009,25.8096,25.7748,25.7748,42655.0
2016-04-28 12:00:00,29.68,29.68,29.66,29.66,36885.0,25.8009,25.8009,25.7835,25.7835,36885.0
2016-04-28 12:10:00,29.67,29.67,29.62,29.62,89075.0,25.7922,25.7922,25.7487,25.7487,89075.0
2016-04-28 12:20:00,29.62,29.63,29.61,29.62,78280.0,25.7487,25.7574,25.74,25.7487,78280.0
2016-04-28 12:30:00,29.63,29.64,29.62,29.64,78990.0,25.7574,25.7661,25.7487,25.7661,78990.0
2016-04-28 12:40:00,29.63,29.65,29.63,29.64,34010.0,25.7574,25.7748,25.7574,25.7661,34010.0
2016-04-28 12:50:00,29.63,29.66,29.63,29.64,47930.0,25.7574,25.7835,25.7574,25.7661,47930.0
2016-04-28 13:00:00,29.64,29.64,29.6,29.62,40410.0,25.7661,25.7661,25.7313,25.7487,40410.0
2016-04-28 13:10:00,29.62,29.62,29.59,29.59,70150.0,25.7487,25.7487,25.7226,25.7226,70150.0
2016-04-28 13:20:00,29.59,29.61,29.59,29.6,39550.0,25.7226,25.74,25.7226,25.7313,39550.0
2016-04-28 13:30:00,29.6,29.63,29.6,29.63,72060.0,25.7313,25.7574,25.7313,25.7574,72060.0
2016-04-28 13:40:00,29.63,29.63,29.61,29.63,66040.0,25.7574,25.7574,25.74,25.7574,66040.0
2016-04-28 13:50:00,29.63,29.64,29.62,29.63,33210.0,25.7574,25.7661,25.7487,25.7574,33210.0
2016-04-28 14:00:00,29.63,29.64,29.62,29.63,103290.0,25.7574,25.7661,25.7487,25.7574,103290.0
2016-04-28 14:10:00,29.63,29.63,29.6,29.61,47070.0,25.7574,25.7574,25.7313,25.74,47070.0
2016-04-28 14:20:00,29.6,29.61,29.6,29.6,45730.0,25.7313,25.74,25.7313,25.7313,45730.0
2016-04-28 14:30:00,29.61,29.61,29.59,29.59,51225.0,25.74,25.74,25.7226,25.7226,51225.0
2016-04-28 14:40:00,29.59,29.61,29.57,29.57,86410.0,25.7226,25.74,25.7053,25.7053,86410.0
2016-04-28 14:50:00,29.58,29.58,29.53,29.54,78050.0,25.714,25.714,25.6705,25.6792,78050.0
2016-04-28 15:00:00,29.53,29.53,29.48,29.48,84610.0,25.6705,25.6705,25.627,25.627,84610.0
2016-04-28 15:10:00,29.47,29.47,29.4,29.41,175730.0,25.6183,25.6183,25.5575,25.5662,175730.0
2016-04-28 15:20:00,29.41,29.43,29.32,29.32,117240.0,25.5662,25.5836,25.4879,25.4879,117240.0
2016-04-28 15:30:00,29.32,29.36,29.31,29.35,80970.0,25.4879,25.5227,25.4792,25.514,80970.0
2016-04-28 15:40:00,29.35,29.39,29.35,29.35,412075.0,25.514,25.5488,25.514,25.514,412075.0
2016-04-28 15:50:00,29.35,29.35,29.29,29.34,179560.0,25.514,25.514,25.4619,25.5053,179560.0
2016-04-29 09:30:00,29.22,29.31,29.22,29.26,148875.0,25.401,25.4792,25.401,25.4358,148875.0
2016-04-29 09:40:00,29.26,29.26,29.18,29.18,36520.0,25.4358,25.4358,25.3662,25.3662,36520.0
2016-04-29 09:50:00,29.18,29.19,29.11,29.11,49275.0,25.3662,25.3749,25.3054,25.3054,49275.0
2016-04-29 10:00:00,29.12,29.14,29.06,29.13,107870.0,25.3141,25.3315,25.2619,25.3228,107870.0
2016-04-29 10:10:00,29.12,29.19,29.12,29.19,72705.0,25.3141,25.3749,25.3141,25.3749,72705.0
2016-04-29 10:20:00,29.2,29.21,29.15,29.17,42680.0,25.3836,25.3923,25.3402,25.3575,42680.0
2016-04-29 10:30:00,29.19,29.28,29.19,29.27,100985.0,25.3749,25.4532,25.3749,25.4445,100985.0
2016-04-29 10:40:00,29.27,29.27,29.19,29.19,74975.0,25.4445,25.4445,25.3749,25.3749,74975.0
2016-04-29 10:50:00,29.17,29.17,29.12,29.15,40500.0,25.3575,25.3575,25.3141,25.3402,40500.0
2016-04-29 11:00:00,29.15,29.17,29.1,29.16,44580.0,25.3402,25.3575,25.2967,25.3488,44580.0
2016-04-29 11:10:00,29.15,29.17,29.11,29.11,30120.0,25.3402,25.3575,25.3054,25.3054,30120.0
2016-04-29 11:20:00,29.1,29.11,29.07,29.07,52345.0,25.2967,25.3054,25.2706,25.2706,52345.0
2016-04-29 11:30:00,29.06,29.07,28.98,29.0,158075.0,25.2619,25.2706,25.1924,25.2098,158075.0
2016-04-29 11:40:00,28.99,29.01,28.97,29.01,137850.0,25.2011,25.2185,25.1837,25.2185,137850.0
2016-04-29 11:50:00,29.04,29.07,29.04,29.07,19925.0,25.2445,25.2706,25.2445,25.2706,19925.0
2016-04-29 12:00:00,29.06,29.07,29.03,29.04,26670.0,25.2619,25.2706,25.2358,25.2445,26670.0
2016-04-29 12:10:00,29.04,29.07,29.01,29.07,28980.0,25.2445,25.2706,25.2185,25.2706,28980.0
2016-04-29 12:20:00,29.07,29.1,29.07,29.09,41910.0,25.2706,25.2967,25.2706,25.288,41910.0
2016-04-29 12:30:00,29.08,29.12,29.07,29.12,51775.0,25.2793,25.3141,25.2706,25.3141,51775.0
2016-04-29 12:40:00,29.11,29.11,29.07,29.1,35820.0,25.3054,25.3054,25.2706,25.2967,35820.0
2016-04-29 12:50:00,29.11,29.11,29.05,29.06,60250.0,25.3054,25.3054,25.2532,25.2619,60250.0
2016-04-29 13:00:00,29.06,29.11,29.06,29.11,56785.0,25.2619,25.3054,25.2619,25.3054,56785.0
2016-04-29 13:10:00,29.1,29.13,29.09,29.12,161570.0,25.2967,25.3228,25.288,25.3141,161570.0
2016-04-29 13:20:00,29.12,29.12,29.08,29.11,109360.0,25.3141,25.3141,25.2793,25.3054,109360.0
2016-04-29 13:30:00,29.11,29.11,29.07,29.09,34470.0,25.3054,25.3054,25.2706,25.288,34470.0
2016-04-29 13:40:00,29.09,29.09,29.05,29.06,56540.0,25.288,25.288,25.2532,25.2619,56540.0
2016-04-29 13:50:00,29.06,29.07,29.02,29.03,113950.0,25.2619,25.2706,25.2271,25.2358,113950.0
2016-04-29 14:00:00,29.03,29.06,29.03,29.03,63430.0,25.2358,25.2619,25.2358,25.2358,63430.0
2016-04-29 14:10:00,29.03,29.03,28.97,29.02,71070.0,25.2358,25.2358,25.1837,25.2271,71070.0
2016-04-29 14:20:00,29.02,29.08,29.02,29.07,181355.0,25.2271,25.2793,25.2271,25.2706,181355.0
2016-04-29 14:30:00,29.06,29.07,29.03,29.04,102770.0,25.2619,25.2706,25.2358,25.2445,102770.0
2016-04-29 14:40:00,29.03,29.06,29.02,29.05,125555.0,25.2358,25.2619,25.2271,25.2532,125555.0
2016-04-29 14:50:00,29.05,29.05,29.01,29.03,90495.0,25.2532,25.2532,25.2185,25.2358,90495.0
2016-04-29 15:00:00,29.03,29.09,29.03,29.08,50410.0,25.2358,25.288,25.2358,25.2793,50410.0
2016-04-29 15:10:00,29.08,29.13,29.08,29.11,107930.0,25.2793,25.3228,25.2793,25.3054,107930.0
2016-04-29 15:20:00,29.12,29.14,29.1,29.1,86340.0,25.3141,25.3315,25.2967,25.2967,86340.0
2016-04-29 15:30:00,29.11,29.18,29.11,29.16,97750.0,25.3054,25.3662,25.3054,25.3488,97750.0
2016-04-29 15:40:00,29.16,29.22,29.16,29.19,104820.0,25.3488,25.401,25.3488,25.3749,104820.0
2016-04-29 15:50:00,29.19,29.21,29.17,29.18,537535.0,25.3749,25.3923,25.3575,25.3662,537535.0
2016-05-02 09:30:00,29.26,29.28,29.16,29.24,123975.0,25.4358,25.4532,25.3488,25.4184,123975.0
2016-05-02 09:40:00,29.26,29.26,29.15,29.18,14950.0,25.4358,25.4358,25.3402,25.3662,14950.0
2016-05-02 09:50:00,29.18,29.22,29.14,29.19,69095.0,25.3662,25.401,25.3315,25.3749,69095.0
2016-05-02 10:00:00,29.19,29.26,29.16,29.26,152150.0,25.3749,25.4358,25.3488,25.4358,152150.0
2016-05-02 10:10:00,29.26,29.32,29.24,29.29,89655.0,25.4358,25.4879,25.4184,25.4619,89655.0
2016-05-02 10:20:00,29.29,29.31,29.28,29.31,61785.0,25.4619,25.4792,25.4532,25.4792,61785.0
2016-05-02 10:30:00,29.3,29.31,29.26,29.26,166825.0,25.4705,25.4792,25.4358,25.4358,166825.0
2016-05-02 10:40:00,29.27,29.3,29.25,29.29,90030.0,25.4445,25.4705,25.4271,25.4619,90030.0
2016-05-02 10:50:00,29.28,29.28,29.21,29.24,175515.0,25.4532,25.4532,25.3923,25.4184,175515.0
2016-05-02 11:00:00,29.25,29.3,29.23,29.3,183620.0,25.4271,25.4705,25.4097,25.4705,183620.0
2016-05-02 11:10:00,29.31,29.34,29.31,29.31,187305.0,25.4792,25.5053,25.4792,25.4792,187305.0
2016-05-02 11:20:00,29.32,29.33,29.28,29.32,191595.0,25.4879,25.4966,25.4532,25.4879,191595.0
2016-05-02 11:30:00,29.32,29.36,29.3,29.36,143940.0,25.4879,25.5227,25.4705,25.5227,143940.0
2016-05-02 11:40:00,29.36,29.36,29.29,29.29,110080.0,25.5227,25.5227,25.4619,25.4619,110080.0
2016-05-02 11:50:00,29.29,29.34,29.27,29.28,167060.0,25.4619,25.5053,25.4445,25.4532,167060.0
2016-05-02 12:00:00,29.27,29.29,29.27,29.28,61595.0,25.4445,25.4619,25.4445,25.4532,61595.0
2016-05-02 12:10:00,29.28,29.28,29.26,29.28,96870.0,25.4532,25.4532,25.4358,25.4532,96870.0
2016-05-02 12:20:00,29.28,29.3,29.27,29.28,73680.0,25.4532,25.4705,25.4445,25.4532,73680.0
2016-05-02 12:30:00,29.28,29.3,29.28,29.29,79870.0,25.4532,25.4705,25.4532,25.4619,79870.0
2016-05-02 12:40:00,29.29,29.32,29.28,29.31,98835.0,25.4619,25.4879,25.4532,25.4792,98835.0
2016-05-02 12:50:00,29.31,29.32,29.3,29.31,72625.0,25.4792,25.4879,25.4705,25.4792,72625.0
2016-05-02 13:00:00,29.31,29.34,29.31,29.33,79605.0,25.4792,25.5053,25.4792,25.4966,79605.0
2016-05-02 13:10:00,29.33,29.39,29.33,29.38,112615.0,25.4966,25.5488,25.4966,25.5401,112615.0
2016-05-02 13:20:00,29.39,29.41,29.39,29.41,84620.0,25.5488,25.5662,25.5488,25.5662,84620.0
2016-05-02 13:30:00,29.4,29.4,29.37,29.38,79525.0,25.5575,25.5575,25.5314,25.5401,79525.0
2016-05-02 13:40:00,29.38,29.41,29.38,29.41,113845.0,25.5401,25.5662,25.5401,25.5662,113845.0
2016-05-02 13:50:00,29.41,29.42,29.38,29.39,137950.0,25.5662,25.5749,25.5401,25.5488,137950.0
2016-05-02 14:00:00,29.38,29.41,29.38,29.39,95195.0,25.5401,25.5662,25.5401,25.5488,95195.0
2016-05-02 14:10:00,29.38,29.42,29.38,29.4,125540.0,25.5401,25.5749,25.5401,25.5575,125540.0
2016-05-02 14:20:00,29.4,29.41,29.39,29.39,122520.0,25.5575,25.5662,25.5488,25.5488,122520.0
2016-05-02 14:30:00,29.39,29.4,29.37,29.38,71930.0,25.5488,25.5575,25.5314,25.5401,71930.0
2016-05-02 14:40:00,29.38,29.38,29.36,29.37,97540.0,25.5401,25.5401,25.5227,25.5314,97540.0
2016-05-02 14:50:00,29.37,29.38,29.35,29.37,113175.0,25.5314,25.5401,25.514,25.5314,113175.0
2016-05-02 15:00:00,29.37,29.4,29.37,29.39,141805.0,25.5314,25.5575,25.5314,25.5488,141805.0
2016-05-02 15:10:00,29.39,29.4,29.39,29.4,119870.0,25.5488,25.5575,25.5488,25.5575,119870.0
2016-05-02 15:20:00,29.4,29.41,29.39,29.4,115360.0,25.5575,25.5662,25.5488,25.5575,115360.0
2016-05-02 15:30:00,29.4,29.42,29.38,29.42,276780.0,25.5575,25.5749,25.5401,25.5749,276780.0
2016-05-02 15:40:00,29.41,29.44,29.41,29.41,144460.0,25.5662,25.5923,25.5662,25.5662,144460.0
2016-05-02 15:50:00,29.42,29.43,29.41,29.43,578740.0,25.5749,25.5836,25.5662,25.5836,578740.0
2016-05-03 09:30:00,29.23,29.23,29.11,29.15,200425.0,25.4097,25.4097,25.3054,25.3402,200425.0
2016-05-03 09:40:00,29.13,29.16,29.07,29.09,118175.0,25.3228,25.3488,25.2706,25.288,118175.0
2016-05-03 09:50:00,29.05,29.08,29.04,29.05,78065.0,25.2532,25.2793,25.2445,25.2532,78065.0
2016-05-03 10:00:00,29.06,29.06,28.98,28.98,79375.0,25.2619,25.2619,25.1924,25.1924,79375.0
2016-05-03 10:10:00,28.98,29.03,28.96,29.03,66240.0,25.1924,25.2358,25.175,25.2358,66240.0
2016-05-03 10:20:00,29.03,29.06,29.02,29.04,76820.0,25.2358,25.2619,25.2271,25.2445,76820.0
2016-05-03 10:30:00,29.03,29.04,28.96,28.99,72795.0,25.2358,25.2445,25.175,25.2011,72795.0
2016-05-03 10:40:00,28.98,29.0,28.95,28.98,92185.0,25.1924,25.2098,25.1663,25.1924,92185.0
2016-05-03 10:50:00,28.98,29.01,28.94,28.95,51565.0,25.1924,25.2185,25.1576,25.1663,51565.0
2016-05-03 11:00:00,28.95,28.96,28.93,28.95,57810.0,25.1663,25.175,25.1489,25.1663,57810.0
2016-05-03 11:10:00,28.95,28.95,28.92,28.92,81460.0,25.1663,25.1663,25.1402,25.1402,81460.0
2016-05-03 11:20:00,28.93,28.93,28.88,28.88,138035.0,25.1489,25.1489,25.1054,25.1054,138035.0
2016-05-03 11:30:00,28.88,28.93,28.86,28.93,93065.0,25.1054,25.1489,25.0881,25.1489,93065.0
2016-05-03 11:40:00,28.93,28.99,28.91,28.98,77455.0,25.1489,25.2011,25.1315,25.1924,77455.0
2016-05-03 11:50:00,28.99,29.01,28.98,29.0,59055.0,25.2011,25.2185,25.1924,25.2098,59055.0
2016-05-03 12:00:00,29.0,29.01,28.95,28.98,68525.0,25.2098,25.2185,25.1663,25.1924,68525.0
2016-05-03 12:10:00,28.96,28.97,28.94,28.96,38255.0,25.175,25.1837,25.1576,25.175,38255.0
2016-05-03 12:20:00,28.97,28.97,28.94,28.96,77150.0,25.1837,25.1837,25.1576,25.175,77150.0
2016-05-03 12:30:00,28.96,28.99,28.95,28.99,99610.0,25.175,25.2011,25.1663,25.2011,99610.0
2016-05-03 12:40:00,29.0,29.0,28.97,28.99,131680.0,25.2098,25.2098,25.1837,25.2011,131680.0
2016-05-03 12:50:00,28.99,29.01,28.98,29.0,56310.0,25.2011,25.2185,25.1924,25.2098,56310.0
2016-05-03 13:00:00,29.01,29.04,28.99,29.04,48690.0,25.2185,25.2445,25.2011,25.2445,48690.0
2016-05-03 13:10:00,29.03,29.04,29.02,29.04,34955.0,25.2358,25.2445,25.2271,25.2445,34955.0
2016-05-03 13:20:00,29.04,29.06,29.03,29.06,66345.0,25.2445,25.2619,25.2358,25.2619,66345.0
2016-05-03 13:30:00,29.08,29.1,29.06,29.1,76135.0,25.2793,25.2967,25.2619,25.2967,76135.0
2016-05-03 13:40:00,29.1,29.11,29.1,29.11,48055.0,25.2967,25.3054,25.2967,25.3054,48055.0
2016-05-03 13:50:00,29.11,29.12,29.06,29.06,44320.0,25.3054,25.3141,25.2619,25.2619,44320.0
2016-05-03 14:00:00,29.06,29.07,29.05,29.07,30380.0,25.2619,25.2706,25.2532,25.2706,30380.0
2016-05-03 14:10:00,29.08,29.08,29.01,29.01,245770.0,25.2793,25.2793,25.2185,25.2185,245770.0
2016-05-03 14:20:00,29.02,29.04,29.0,29.04,281260.0,25.2271,25.2445,25.2098,25.2445,281260.0
2016-05-03 14:30:00,29.04,29.08,29.04,29.07,68550.0,25.2445,25.2793,25.2445,25.2706,68550.0
2016-05-03 14:40:00,29.07,29.07,29.03,29.04,58420.0,25.2706,25.2706,25.2358,25.2445,58420.0
2016-05-03 14:50:00,29.04,29.06,29.03,29.05,58815.0,25.2445,25.2619,25.2358,25.2532,58815.0
2016-05-03 15:00:00,29.05,29.07,29.04,29.06,41020.0,25.2532,25.2706,25.2445,25.2619,41020.0
2016-05-03 15:10:00,29.07,29.07,29.02,29.04,46365.0,25.2706,25.2706,25.2271,25.2445,46365.0
2016-05-03 15:20:00,29.04,29.06,29.01,29.03,177350.0,25.2445,25.2619,25.2185,25.2358,177350.0
2016-05-03 15:30:00,29.04,29.04,29.0,29.02,84015.0,25.2445,25.2445,25.2098,25.2271,84015.0
2016-05-03 15:40:00,29.02,29.05,29.0,29.04,125580.0,25.2271,25.2532,25.2098,25.2445,125580.0
2016-05-03 15:50:00,29.05,29.07,29.03,29.03,326420.0,25.2532,25.2706,25.2358,25.2358,326420.0
2016-05-04 09:30:00,28.88,28.96,28.88,28.95,153310.0,25.1054,25.175,25.1054,25.1663,153310.0
2016-05-04 09:40:00,28.93,29.0,28.93,29.0,40040.0,25.1489,25.2098,25.1489,25.2098,40040.0
2016-05-04 09:50:00,29.02,29.1,29.02,29.08,73195.0,25.2271,25.2967,25.2271,25.2793,73195.0
2016-05-04 10:00:00,29.09,29.13,29.04,29.06,104685.0,25.288,25.3228,25.2445,25.2619,104685.0
2016-05-04 10:10:00,29.08,29.13,29.07,29.09,187990.0,25.2793,25.3228,25.2706,25.288,187990.0
2016-05-04 10:20:00,29.09,29.09,29.04,29.04,59555.0,25.288,25.288,25.2445,25.2445,59555.0
2016-05-04 10:30:00,29.03,29.04,28.97,29.01,191900.0,25.2358,25.2445,25.1837,25.2185,191900.0
2016-05-04 10:40:00,29.0,29.01,28.94,28.94,90315.0,25.2098,25.2185,25.1576,25.1576,90315.0
2016-05-04 10:50:00,28.94,28.96,28.92,28.94,46715.0,25.1576,25.175,25.1402,25.1576,46715.0
2016-05-04 11:00:00,28.96,28.99,28.94,28.96,259905.0,25.175,25.2011,25.1576,25.175,259905.0
2016-05-04 11:10:00,28.95,28.95,28.89,28.89,115200.0,25.1663,25.1663,25.1141,25.1141,115200.0
2016-05-04 11:20:00,28.89,28.89,28.84,28.86,31905.0,25.1141,25.1141,25.0707,25.0881,31905.0
2016-05-04 11:30:00,28.85,28.91,28.84,28.9,238725.0,25.0794,25.1315,25.0707,25.1228,238725.0
2016-05-04 11:40:00,28.89,28.91,28.88,28.9,76715.0,25.1141,25.1315,25.1054,25.1228,76715.0
2016-05-04 11:50:00,28.9,28.91,28.87,28.9,50015.0,25.1228,25.1315,25.0967,25.1228,50015.0
2016-05-04 12:00:00,28.9,28.92,28.89,28.9,41090.0,25.1228,25.1402,25.1141,25.1228,41090.0
2016-05-04 12:10:00,28.9,28.93,28.9,28.92,26750.0,25.1228,25.1489,25.1228,25.1402,26750.0
2016-05-04 12:20:00,28.91,28.93,28.89,28.89,87150.0,25.1315,25.1489,25.1141,25.1141,87150.0
2016-05-04 12:30:00,28.9,28.93,28.9,28.9,41100.0,25.1228,25.1489,25.1228,25.1228,41100.0
2016-05-04 12:40:00,28.89,28.91,28.88,28.9,62505.0,25.1141,25.1315,25.1054,25.1228,62505.0
2016-05-04 12:50:00,28.88,28.89,28.86,28.88,29935.0,25.1054,25.1141,25.0881,25.1054,29935.0
2016-05-04 13:00:00,28.86,28.89,28.85,28.87,60465.0,25.0881,25.1141,25.0794,25.0967,60465.0
2016-05-04 13:10:00,28.87,28.89,28.85,28.89,31210.0,25.0967,25.1141,25.0794,25.1141,31210.0
2016-05-04 13:20:00,28.9,28.92,28.89,28.92,57045.0,25.1228,25.1402,25.1141,25.1402,57045.0
2016-05-04 13:30:00,28.92,28.93,28.9,28.91,19805.0,25.1402,25.1489,25.1228,25.1315,19805.0
2016-05-04 13:40:00,28.9,28.91,28.88,28.89,70630.0,25.1228,25.1315,25.1054,25.1141,70630.0
2016-05-04 13:50:00,28.9,28.91,28.86,28.87,88670.0,25.1228,25.1315,25.0881,25.0967,88670.0
2016-05-04 14:00:00,28.87,28.87,28.82,28.85,52825.0,25.0967,25.0967,25.0533,25.0794,52825.0
2016-05-04 14:10:00,28.85,28.87,28.84,28.87,57700.0,25.0794,25.0967,25.0707,25.0967,57700.0
2016-05-04 14:20:00,28.87,28.92,28.86,28.92,95570.0,25.0967,25.1402,25.0881,25.1402,95570.0
2016-05-04 14:30:00,28.92,28.92,28.91,28.92,43875.0,25.1402,25.1402,25.1315,25.1402,43875.0
2016-05-04 14:40:00,28.92,28.93,28.91,28.92,43265.0,25.1402,25.1489,25.1315,25.1402,43265.0
2016-05-04 14:50:00,28.92,28.93,28.91,28.91,52385.0,25.1402,25.1489,25.1315,25.1315,52385.0
2016-05-04 15:00:00,28.91,28.92,28.88,28.9,100640.0,25.1315,25.1402,25.1054,25.1228,100640.0
2016-05-04 15:10:00,28.9,28.94,28.89,28.94,96510.0,25.1228,25.1576,25.1141,25.1576,96510.0
2016-05-04 15:20:00,28.93,28.95,28.92,28.93,104465.0,25.1489,25.1663,25.1402,25.1489,104465.0
2016-05-04 15:30:00,28.93,28.95,28.93,28.94,62825.0,25.1489,25.1663,25.1489,25.1576,62825.0
2016-05-04 15:40:00,28.94,28.99,28.94,28.97,103100.0,25.1576,25.2011,25.1576,25.1837,103100.0
2016-05-04 15:50:00,28.97,28.97,28.9,28.91,368750.0,25.1837,25.1837,25.1228,25.1315,368750.0
2016-05-05 09:30:00,29.01,29.03,28.95,28.99,150945.0,25.2185,25.2358,25.1663,25.2011,150945.0
2016-05-05 09:40:00,29.0,29.0,28.9,28.94,44180.0,25.2098,25.2098,25.1228,25.1576,44180.0
2016-05-05 09:50:00,29.0,29.06,29.0,29.04,31160.0,25.2098,25.2619,25.2098,25.2445,31160.0
2016-05-05 10:00:00,29.05,29.09,29.02,29.08,125585.0,25.2532,25.288,25.2271,25.2793,125585.0
2016-05-05 10:10:00,29.07,29.1,29.03,29.03,25420.0,25.2706,25.2967,25.2358,25.2358,25420.0
2016-05-05 10:20:00,29.04,29.04,28.95,28.96,34080.0,25.2445,25.2445,25.1663,25.175,34080.0
2016-05-05 10:30:00,28.96,29.02,28.96,28.99,99710.0,25.175,25.2271,25.175,25.2011,99710.0
2016-05-05 10:40:00,28.98,29.01,28.97,29.0,25805.0,25.1924,25.2185,25.1837,25.2098,25805.0
2016-05-05 10:50:00,29.0,29.02,29.0,29.0,39255.0,25.2098,25.2271,25.2098,25.2098,39255.0
2016-05-05 11:00:00,29.01,29.03,28.99,29.01,43390.0,25.2185,25.2358,25.2011,25.2185,43390.0
2016-05-05 11:10:00,28.99,29.0,28.98,28.99,89920.0,25.2011,25.2098,25.1924,25.2011,89920.0
2016-05-05 11:20:00,28.97,28.97,28.91,28.94,45335.0,25.1837,25.1837,25.1315,25.1576,45335.0
2016-05-05 11:30:00,28.94,29.0,28.94,28.98,25070.0,25.1576,25.2098,25.1576,25.1924,25070.0
2016-05-05 11:40:00,28.97,29.0,28.97,28.99,23530.0,25.1837,25.2098,25.1837,25.2011,23530.0
2016-05-05 11:50:00,29.01,29.01,28.99,28.99,9015.0,25.2185,25.2185,25.2011,25.2011,9015.0
2016-05-05 12:00:00,28.99,29.0,28.97,28.97,42750.0,25.2011,25.2098,25.1837,25.1837,42750.0
2016-05-05 12:10:00,28.97,28.99,28.95,28.95,18415.0,25.1837,25.2011,25.1663,25.1663,18415.0
2016-05-05 12:20:00,28.96,28.97,28.95,28.96,14605.0,25.175,25.1837,25.1663,25.175,14605.0
2016-05-05 12:30:00,28.95,28.96,28.94,28.94,42770.0,25.1663,25.175,25.1576,25.1576,42770.0
2016-05-05 12:40:00,28.94,28.95,28.93,28.95,21240.0,25.1576,25.1663,25.1489,25.1663,21240.0
2016-05-05 12:50:00,28.97,28.98,28.96,28.97,58725.0,25.1837,25.1924,25.175,25.1837,58725.0
2016-05-05 13:00:00,28.97,28.98,28.93,28.94,43035.0,25.1837,25.1924,25.1489,25.1576,43035.0
2016-05-05 13:10:00,28.92,28.92,28.87,28.89,27745.0,25.1402,25.1402,25.0967,25.1141,27745.0
2016-05-05 13:20:00,28.89,28.89,28.81,28.82,20840.0,25.1141,25.1141,25.0446,25.0533,20840.0
2016-05-05 13:30:00,28.82,28.86,28.82,28.84,47625.0,25.0533,25.0881,25.0533,25.0707,47625.0
2016-05-05 13:40:00,28.86,28.87,28.85,28.86,51170.0,25.0881,25.0967,25.0794,25.0881,51170.0
2016-05-05 13:50:00,28.86,28.88,28.85,28.87,35835.0,25.0881,25.1054,25.0794,25.0967,35835.0
2016-05-05 14:00:00,28.86,28.9,28.85,28.9,68880.0,25.0881,25.1228,25.0794,25.1228,68880.0
2016-05-05 14:10:00,28.89,28.9,28.86,28.86,39930.0,25.1141,25.1228,25.0881,25.0881,39930.0
2016-05-05 14:20:00,28.87,28.91,28.87,28.9,17850.0,25.0967,25.1315,25.0967,25.1228,17850.0
2016-05-05 14:30:00,28.9,28.91,28.89,28.9,38060.0,25.1228,25.1315,25.1141,25.1228,38060.0
2016-05-05 14:40:00,28.9,28.94,28.89,28.93,78330.0,25.1228,25.1576,25.1141,25.1489,78330.0
2016-05-05 14:50:00,28.93,28.93,28.88,28.88,43860.0,25.1489,25.1489,25.1054,25.1054,43860.0
2016-05-05 15:00:00,28.88,28.89,28.85,28.87,21395.0,25.1054,25.1141,25.0794,25.0967,21395.0
2016-05-05 15:10:00,28.87,28.91,28.87,28.9,19240.0,25.0967,25.1315,25.0967,25.1228,19240.0
2016-05-05 15:20:00,28.9,28.93,28.89,28.92,24870.0,25.1228,25.1489,25.1141,25.1402,24870.0
2016-05-05 15:30:00,28.93,28.93,28.9,28.9,56860.0,25.1489,25.1489,25.1228,25.1228,56860.0
2016-05-05 15:40:00,28.91,28.92,28.88,28.88,25540.0,25.1315,25.1402,25.1054,25.1054,25540.0
2016-05-05 15:50:00,28.88,28.89,28.86,28.88,106185.0,25.1054,25.1141,25.0881,25.1054,106185.0
2016-05-06 09:30:00,28.78,28.91,28.77,28.89,156060.0,25.0185,25.1315,25.0098,25.1141,156060.0
2016-05-06 09:40:00,28.9,28.96,28.87,28.87,93930.0,25.1228,25.175,25.0967,25.0967,93930.0
2016-05-06 09:50:00,28.85,28.88,28.82,28.83,77570.0,25.0794,25.1054,25.0533,25.062,77570.0
2016-05-06 10:00:00,28.83,28.89,28.82,28.89,55115.0,25.062,25.1141,25.0533,25.1141,55115.0
2016-05-06 10:10:00,28.89,28.89,28.82,28.83,37470.0,25.1141,25.1141,25.0533,25.062,37470.0
2016-05-06 10:20:00,28.82,28.82,28.73,28.79,139955.0,25.0533,25.0533,24.975,25.0272,139955.0
2016-05-06 10:30:00,28.78,28.8,28.72,28.74,25185.0,25.0185,25.0359,24.9664,24.9837,25185.0
2016-05-06 10:40:00,28.74,28.76,28.73,28.73,36260.0,24.9837,25.0011,24.975,24.975,36260.0
2016-05-06 10:50:00,28.73,28.74,28.71,28.74,40200.0,24.975,24.9837,24.9577,24.9837,40200.0
2016-05-06 11:00:00,28.76,28.8,28.76,28.77,46875.0,25.0011,25.0359,25.0011,25.0098,46875.0
2016-05-06 11:10:00,28.79,28.85,28.78,28.83,32715.0,25.0272,25.0794,25.0185,25.062,32715.0
2016-05-06 11:20:00,28.84,28.87,28.84,28.87,27610.0,25.0707,25.0967,25.0707,25.0967,27610.0
2016-05-06 11:30:00,28.87,28.88,28.86,28.87,84940.0,25.0967,25.1054,25.0881,25.0967,84940.0
2016-05-06 11:40:00,28.87,28.88,28.81,28.81,19920.0,25.0967,25.1054,25.0446,25.0446,19920.0
2016-05-06 11:50:00,28.81,28.82,28.79,28.79,48910.0,25.0446,25.0533,25.0272,25.0272,48910.0
2016-05-06 12:00:00,28.79,28.83,28.79,28.82,7575.0,25.0272,25.062,25.0272,25.0533,7575.0
2016-05-06 12:10:00,28.82,28.84,28.81,28.82,43740.0,25.0533,25.0707,25.0446,25.0533,43740.0
2016-05-06 12:20:00,28.83,28.84,28.8,28.81,36665.0,25.062,25.0707,25.0359,25.0446,36665.0
2016-05-06 12:30:00,28.81,28.82,28.78,28.81,43140.0,25.0446,25.0533,25.0185,25.0446,43140.0
2016-05-06 12:40:00,28.82,28.84,28.81,28.82,54265.0,25.0533,25.0707,25.0446,25.0533,54265.0
2016-05-06 12:50:00,28.82,28.86,28.82,28.86,45255.0,25.0533,25.0881,25.0533,25.0881,45255.0
2016-05-06 13:00:00,28.86,28.9,28.86,28.88,23520.0,25.0881,25.1228,25.0881,25.1054,23520.0
2016-05-06 13:10:00,28.88,28.91,28.88,28.9,35620.0,25.1054,25.1315,25.1054,25.1228,35620.0
2016-05-06 13:20:00,28.89,28.91,28.88,28.89,19235.0,25.1141,25.1315,25.1054,25.1141,19235.0
2016-05-06 13:30:00,28.89,28.91,28.88,28.89,33115.0,25.1141,25.1315,25.1054,25.1141,33115.0
2016-05-06 13:40:00,28.89,28.9,28.87,28.9,27250.0,25.1141,25.1228,25.0967,25.1228,27250.0
2016-05-06 13:50:00,28.89,28.95,28.89,28.95,29540.0,25.1141,25.1663,25.1141,25.1663,29540.0
2016-05-06 14:00:00,28.94,29.0,28.94,28.99,51965.0,25.1576,25.2098,25.1576,25.2011,51965.0
2016-05-06 14:10:00,28.99,29.01,28.98,29.01,17110.0,25.2011,25.2185,25.1924,25.2185,17110.0
2016-05-06 14:20:00,29.01,29.01,28.98,28.99,64495.0,25.2185,25.2185,25.1924,25.2011,64495.0
2016-05-06 14:30:00,28.99,28.99,28.95,28.98,70705.0,25.2011,25.2011,25.1663,25.1924,70705.0
2016-05-06 14:40:00,28.98,29.01,28.97,29.0,31980.0,25.1924,25.2185,25.1837,25.2098,31980.0
2016-05-06 14:50:00,29.0,29.02,28.99,28.99,41460.0,25.2098,25.2271,25.2011,25.2011,41460.0
2016-05-06 15:00:00,28.98,29.02,28.98,29.0,27040.0,25.1924,25.2271,25.1924,25.2098,27040.0
2016-05-06 15:10:00,29.0,29.0,28.97,28.98,67360.0,25.2098,25.2098,25.1837,25.1924,67360.0
2016-05-06 15:20:00,28.98,29.0,28.98,28.99,64450.0,25.1924,25.2098,25.1924,25.2011,64450.0
2016-05-06 15:30:00,28.99,28.99,28.96,28.98,64125.0,25.2011,25.2011,25.175,25.1924,64125.0
2016-05-06 15:40:00,28.98,28.99,28.96,28.97,32685.0,25.1924,25.2011,25.175,25.1837,32685.0
2016-05-06 15:50:00,28.97,29.01,28.97,29.01,111325.0,25.1837,25.2185,25.1837,25.2185,111325.0
2016-05-09 09:30:00,28.99,29.05,28.95,29.05,116965.0,25.2011,25.2532,25.1663,25.2532,116965.0
2016-05-09 09:40:00,29.04,29.1,29.03,29.03,51520.0,25.2445,25.2967,25.2358,25.2358,51520.0
2016-05-09 09:50:00,29.01,29.08,29.01,29.08,41970.0,25.2185,25.2793,25.2185,25.2793,41970.0
2016-05-09 10:00:00,29.09,29.09,29.05,29.06,49920.0,25.288,25.288,25.2532,25.2619,49920.0
2016-05-09 10:10:00,29.05,29.08,29.03,29.04,82525.0,25.2532,25.2793,25.2358,25.2445,82525.0
2016-05-09 10:20:00,29.05,29.06,28.97,28.99,35980.0,25.2532,25.2619,25.1837,25.2011,35980.0
2016-05-09 10:30:00,29.0,29.0,28.96,28.99,21095.0,25.2098,25.2098,25.175,25.2011,21095.0
2016-05-09 10:40:00,28.98,29.02,28.97,29.02,30465.0,25.1924,25.2271,25.1837,25.2271,30465.0
2016-05-09 10:50:00,29.02,29.03,28.99,29.0,25915.0,25.2271,25.2358,25.2011,25.2098,25915.0
2016-05-09 11:00:00,29.0,29.05,28.99,28.99,31585.0,25.2098,25.2532,25.2011,25.2011,31585.0
2016-05-09 11:10:00,28.98,28.98,28.9,28.9,22010.0,25.1924,25.1924,25.1228,25.1228,22010.0
2016-05-09 11:20:00,28.91,28.97,28.91,28.97,20040.0,25.1315,25.1837,25.1315,25.1837,20040.0
2016-05-09 11:30:00,28.96,28.98,28.93,28.98,40365.0,25.175,25.1924,25.1489,25.1924,40365.0
2016-05-09 11:40:00,28.98,29.03,28.98,29.02,20655.0,25.1924,25.2358,25.1924,25.2271,20655.0
2016-05-09 11:50:00,29.02,29.02,29.0,29.0,30430.0,25.2271,25.2271,25.2098,25.2098,30430.0
2016-05-09 12:00:00,29.0,29.01,28.96,28.96,13650.0,25.2098,25.2185,25.175,25.175,13650.0
2016-05-09 12:10:00,28.96,29.02,28.96,29.01,39010.0,25.175,25.2271,25.175,25.2185,39010.0
2016-05-09 12:20:00,29.0,29.05,29.0,29.05,68255.0,25.2098,25.2532,25.2098,25.2532,68255.0
2016-05-09 12:30:00,29.04,29.04,29.02,29.02,22755.0,25.2445,25.2445,25.2271,25.2271,22755.0
2016-05-09 12:40:00,29.02,29.05,29.02,29.04,23245.0,25.2271,25.2532,25.2271,25.2445,23245.0
2016-05-09 12:50:00,29.03,29.05,29.02,29.05,61525.0,25.2358,25.2532,25.2271,25.2532,61525.0
2016-05-09 13:00:00,29.04,29.09,29.04,29.09,9760.0,25.2445,25.288,25.2445,25.288,9760.0
2016-05-09 13:10:00,29.09,29.1,29.05,29.05,39985.0,25.288,25.2967,25.2532,25.2532,39985.0
2016-05-09 13:20:00,29.06,29.08,29.06,29.08,69340.0,25.2619,25.2793,25.2619,25.2793,69340.0
2016-05-09 13:30:00,29.08,29.09,29.05,29.06,15430.0,25.2793,25.288,25.2532,25.2619,15430.0
2016-05-09 13:40:00,29.06,29.09,29.06,29.07,49190.0,25.2619,25.288,25.2619,25.2706,49190.0
2016-05-09 13:50:00,29.08,29.09,29.04,29.06,52965.0,25.2793,25.288,25.2445,25.2619,52965.0
2016-05-09 14:00:00,29.06,29.07,29.03,29.04,72640.0,25.2619,25.2706,25.2358,25.2445,72640.0
2016-05-09 14:10:00,29.03,29.06,29.03,29.04,75345.0,25.2358,25.2619,25.2358,25.2445,75345.0
2016-05-09 14:20:00,29.04,29.07,29.03,29.06,28980.0,25.2445,25.2706,25.2358,25.2619,28980.0
2016-05-09 14:30:00,29.07,29.07,29.06,29.07,26560.0,25.2706,25.2706,25.2619,25.2706,26560.0
2016-05-09 14:40:00,29.08,29.08,29.07,29.08,25695.0,25.2793,25.2793,25.2706,25.2793,25695.0
2016-05-09 14:50:00,29.09,29.13,29.08,29.12,51895.0,25.288,25.3228,25.2793,25.3141,51895.0
2016-05-09 15:00:00,29.12,29.12,29.09,29.1,34600.0,25.3141,25.3141,25.288,25.2967,34600.0
2016-05-09 15:10:00,29.1,29.11,29.08,29.1,41760.0,25.2967,25.3054,25.2793,25.2967,41760.0
2016-05-09 15:20:00,29.09,29.1,29.08,29.08,14455.0,25.288,25.2967,25.2793,25.2793,14455.0
2016-05-09 15:30:00,29.07,29.08,29.05,29.06,41075.0,25.2706,25.2793,25.2532,25.2619,41075.0
2016-05-09 15:40:00,29.06,29.06,29.04,29.05,22815.0,25.2619,25.2619,25.2445,25.2532,22815.0
2016-05-09 15:50:00,29.04,29.04,29.0,29.01,99280.0,25.2445,25.2445,25.2098,25.2185,99280.0
2016-05-10 09:30:00,29.13,29.15,29.08,29.1,141480.0,25.3228,25.3402,25.2793,25.2967,141480.0
2016-05-10 09:40:00,29.1,29.21,29.1,29.21,53600.0,25.2967,25.3923,25.2967,25.3923,53600.0
2016-05-10 09:50:00,29.22,29.22,29.12,29.16,105965.0,25.401,25.401,25.3141,25.3488,105965.0
2016-05-10 10:00:00,29.16,29.16,29.1,29.1,29675.0,25.3488,25.3488,25.2967,25.2967,29675.0
2016-05-10 10:10:00,29.1,29.16,29.09,29.15,66580.0,25.2967,25.3488,25.288,25.3402,66580.0
2016-05-10 10:20:00,29.13,29.17,29.13,29.17,119470.0,25.3228,25.3575,25.3228,25.3575,119470.0
2016-05-10 10:30:00,29.17,29.21,29.16,29.18,60670.0,25.3575,25.3923,25.3488,25.3662,60670.0
2016-05-10 10:40:00,29.19,29.23,29.19,29.23,66195.0,25.3749,25.4097,25.3749,25.4097,66195.0
2016-05-10 10:50:00,29.24,29.24,29.2,29.2,36255.0,25.4184,25.4184,25.3836,25.3836,36255.0
2016-05-10 11:00:00,29.2,29.21,29.18,29.2,113010.0,25.3836,25.3923,25.3662,25.3836,113010.0
2016-05-10 11:10:00,29.2,29.2,29.17,29.17,32535.0,25.3836,25.3836,25.3575,25.3575,32535.0
2016-05-10 11:20:00,29.18,29.19,29.16,29.19,46075.0,25.3662,25.3749,25.3488,25.3749,46075.0
2016-05-10 11:30:00,29.19,29.2,29.17,29.19,33685.0,25.3749,25.3836,25.3575,25.3749,33685.0
2016-05-10 11:40:00,29.19,29.19,29.16,29.17,29070.0,25.3749,25.3749,25.3488,25.3575,29070.0
2016-05-10 11:50:00,29.17,29.22,29.16,29.21,34920.0,25.3575,25.401,25.3488,25.3923,34920.0
2016-05-10 12:00:00,29.22,29.26,29.22,29.25,184660.0,25.401,25.4358,25.401,25.4271,184660.0
2016-05-10 12:10:00,29.25,29.32,29.25,29.31,82335.0,25.4271,25.4879,25.4271,25.4792,82335.0
2016-05-10 12:20:00,29.31,29.32,29.3,29.31,148960.0,25.4792,25.4879,25.4705,25.4792,148960.0
2016-05-10 12:30:00,29.31,29.32,29.28,29.29,44500.0,25.4792,25.4879,25.4532,25.4619,44500.0
2016-05-10 12:40:00,29.28,29.29,29.27,29.28,95700.0,25.4532,25.4619,25.4445,25.4532,95700.0
2016-05-10 12:50:00,29.28,29.29,29.27,29.28,43435.0,25.4532,25.4619,25.4445,25.4532,43435.0
2016-05-10 13:00:00,29.29,29.3,29.28,29.3,52890.0,25.4619,25.4705,25.4532,25.4705,52890.0
2016-05-10 13:10:00,29.29,29.3,29.27,29.27,58425.0,25.4619,25.4705,25.4445,25.4445,58425.0
2016-05-10 13:20:00,29.27,29.29,29.26,29.28,49000.0,25.4445,25.4619,25.4358,25.4532,49000.0
2016-05-10 13:30:00,29.28,29.29,29.27,29.27,51130.0,25.4532,25.4619,25.4445,25.4445,51130.0
2016-05-10 13:40:00,29.27,29.29,29.27,29.29,43585.0,25.4445,25.4619,25.4445,25.4619,43585.0
2016-05-10 13:50:00,29.3,29.32,29.28,29.32,40870.0,25.4705,25.4879,25.4532,25.4879,40870.0
2016-05-10 14:00:00,29.32,29.32,29.3,29.3,51855.0,25.4879,25.4879,25.4705,25.4705,51855.0
2016-05-10 14:10:00,29.31,29.31,29.3,29.3,55285.0,25.4792,25.4792,25.4705,25.4705,55285.0
2016-05-10 14:20:00,29.3,29.31,29.29,29.31,32985.0,25.4705,25.4792,25.4619,25.4792,32985.0
2016-05-10 14:30:00,29.3,29.31,29.3,29.31,41325.0,25.4705,25.4792,25.4705,25.4792,41325.0
2016-05-10 14:40:00,29.31,29.33,29.3,29.32,230580.0,25.4792,25.4966,25.4705,25.4879,230580.0
2016-05-10 14:50:00,29.32,29.33,29.3,29.3,48565.0,25.4879,25.4966,25.4705,25.4705,48565.0
2016-05-10 15:00:00,29.3,29.31,29.29,29.31,75465.0,25.4705,25.4792,25.4619,25.4792,75465.0
2016-05-10 15:10:00,29.31,29.32,29.3,29.31,67730.0,25.4792,25.4879,25.4705,25.4792,67730.0
2016-05-10 15:20:00,29.3,29.33,29.3,29.31,78455.0,25.4705,25.4966,25.4705,25.4792,78455.0
2016-05-10 15:30:00,29.31,29.31,29.3,29.31,63685.0,25.4792,25.4792,25.4705,25.4792,63685.0
2016-05-10 15:40:00,29.31,29.34,29.31,29.33,116135.0,25.4792,25.5053,25.4792,25.4966,116135.0
2016-05-10 15:50:00,29.33,29.35,29.33,29.35,305565.0,25.4966,25.514,25.4966,25.514,305565.0
2016-05-11 09:30:00,29.27,29.28,29.24,29.27,150800.0,25.4445,25.4532,25.4184,25.4445,150800.0
2016-05-11 09:40:00,29.27,29.29,29.24,29.25,39540.0,25.4445,25.4619,25.4184,25.4271,39540.0
2016-05-11 09:50:00,29.24,29.24,29.17,29.18,57280.0,25.4184,25.4184,25.3575,25.3662,57280.0
2016-05-11 10:00:00,29.18,29.21,29.15,29.19,134150.0,25.3662,25.3923,25.3402,25.3749,134150.0
2016-05-11 10:10:00,29.19,29.22,29.17,29.2,75435.0,25.3749,25.401,25.3575,25.3836,75435.0
2016-05-11 10:20:00,29.2,29.26,29.2,29.25,36630.0,25.3836,25.4358,25.3836,25.4271,36630.0
2016-05-11 10:30:00,29.26,29.34,29.26,29.31,114200.0,25.4358,25.5053,25.4358,25.4792,114200.0
2016-05-11 10:40:00,29.32,29.32,29.27,29.3,23305.0,25.4879,25.4879,25.4445,25.4705,23305.0
2016-05-11 10:50:00,29.29,29.31,29.28,29.29,43875.0,25.4619,25.4792,25.4532,25.4619,43875.0
2016-05-11 11:00:00,29.28,29.29,29.17,29.19,69720.0,25.4532,25.4619,25.3575,25.3749,69720.0
2016-05-11 11:10:00,29.18,29.23,29.18,29.22,15315.0,25.3662,25.4097,25.3662,25.401,15315.0
2016-05-11 11:20:00,29.21,29.24,29.2,29.2,52605.0,25.3923,25.4184,25.3836,25.3836,52605.0
2016-05-11 11:30:00,29.2,29.23,29.17,29.21,21380.0,25.3836,25.4097,25.3575,25.3923,21380.0
2016-05-11 11:40:00,29.2,29.23,29.2,29.2,25185.0,25.3836,25.4097,25.3836,25.3836,25185.0
2016-05-11 11:50:00,29.19,29.2,29.19,29.19,20985.0,25.3749,25.3836,25.3749,25.3749,20985.0
2016-05-11 12:00:00,29.2,29.21,29.19,29.2,31960.0,25.3836,25.3923,25.3749,25.3836,31960.0
2016-05-11 12:10:00,29.21,29.22,29.2,29.22,20915.0,25.3923,25.401,25.3836,25.401,20915.0
2016-05-11 12:20:00,29.21,29.22,29.2,29.21,64035.0,25.3923,25.401,25.3836,25.3923,64035.0
2016-05-11 12:30:00,29.21,29.22,29.2,29.22,39380.0,25.3923,25.401,25.3836,25.401,39380.0
2016-05-11 12:40:00,29.22,29.22,29.21,29.22,20240.0,25.401,25.401,25.3923,25.401,20240.0
2016-05-11 12:50:00,29.22,29.22,29.19,29.2,25440.0,25.401,25.401,25.3749,25.3836,25440.0
2016-05-11 13:00:00,29.21,29.22,29.19,29.22,50025.0,25.3923,25.401,25.3749,25.401,50025.0
2016-05-11 13:10:00,29.22,29.23,29.21,29.21,29570.0,25.401,25.4097,25.3923,25.3923,29570.0
2016-05-11 13:20:00,29.22,29.22,29.18,29.2,27690.0,25.401,25.401,25.3662,25.3836,27690.0
2016-05-11 13:30:00,29.22,29.22,29.19,29.19,104470.0,25.401,25.401,25.3749,25.3749,104470.0
2016-05-11 13:40:00,29.19,29.2,29.18,29.2,25045.0,25.3749,25.3836,25.3662,25.3836,25045.0
2016-05-11 13:50:00,29.2,29.21,29.17,29.17,30850.0,25.3836,25.3923,25.3575,25.3575,30850.0
2016-05-11 14:00:00,29.17,29.17,29.13,29.13,92975.0,25.3575,25.3575,25.3228,25.3228,92975.0
2016-05-11 14:10:00,29.12,29.14,29.11,29.11,51030.0,25.3141,25.3315,25.3054,25.3054,51030.0
2016-05-11 14:20:00,29.11,29.13,29.1,29.13,52265.0,25.3054,25.3228,25.2967,25.3228,52265.0
2016-05-11 14:30:00,29.13,29.14,29.12,29.13,27145.0,25.3228,25.3315,25.3141,25.3228,27145.0
2016-05-11 14:40:00,29.13,29.13,29.1,29.1,111290.0,25.3228,25.3228,25.2967,25.2967,111290.0
2016-05-11 14:50:00,29.1,29.1,29.07,29.08,37285.0,25.2967,25.2967,25.2706,25.2793,37285.0
2016-05-11 15:00:00,29.09,29.13,29.09,29.12,101690.0,25.288,25.3228,25.288,25.3141,101690.0
2016-05-11 15:10:00,29.12,29.13,29.09,29.09,43265.0,25.3141,25.3228,25.288,25.288,43265.0
2016-05-11 15:20:00,29.09,29.12,29.09,29.11,57065.0,25.288,25.3141,25.288,25.3054,57065.0
2016-05-11 15:30:00,29.11,29.13,29.1,29.1,100635.0,25.3054,25.3228,25.2967,25.2967,100635.0
2016-05-11 15:40:00,29.11,29.11,29.07,29.08,113815.0,25.3054,25.3054,25.2706,25.2793,113815.0
2016-05-11 15:50:00,29.08,29.09,29.05,29.07,347820.0,25.2793,25.288,25.2532,25.2706,347820.0
2016-05-12 09:30:00,29.16,29.24,29.16,29.19,128055.0,25.3488,25.4184,25.3488,25.3749,128055.0
2016-05-12 09:40:00,29.2,29.22,29.15,29.21,99255.0,25.3836,25.401,25.3402,25.3923,99255.0
2016-05-12 09:50:00,29.21,29.25,29.13,29.13,41620.0,25.3923,25.4271,25.3228,25.3228,41620.0
2016-05-12 10:00:00,29.12,29.17,29.11,29.11,61280.0,25.3141,25.3575,25.3054,25.3054,61280.0
2016-05-12 10:10:00,29.12,29.17,29.09,29.09,27545.0,25.3141,25.3575,25.288,25.288,27545.0
2016-05-12 10:20:00,29.09,29.12,29.07,29.1,35010.0,25.288,25.3141,25.2706,25.2967,35010.0
2016-05-12 10:30:00,29.1,29.1,29.06,29.09,86475.0,25.2967,25.2967,25.2619,25.288,86475.0
2016-05-12 10:40:00,29.08,29.08,29.0,29.02,29845.0,25.2793,25.2793,25.2098,25.2271,29845.0
2016-05-12 10:50:00,29.0,29.03,29.0,29.02,41340.0,25.2098,25.2358,25.2098,25.2271,41340.0
2016-05-12 11:00:00,29.02,29.02,28.92,28.92,135895.0,25.2271,25.2271,25.1402,25.1402,135895.0
2016-05-12 11:10:00,28.92,28.93,28.9,28.92,124300.0,25.1402,25.1489,25.1228,25.1402,124300.0
2016-05-12 11:20:00,28.91,28.93,28.9,28.92,43045.0,25.1315,25.1489,25.1228,25.1402,43045.0
2016-05-12 11:30:00,28.93,28.96,28.92,28.95,57280.0,25.1489,25.175,25.1402,25.1663,57280.0
2016-05-12 11:40:00,28.95,28.96,28.93,28.93,37055.0,25.1663,25.175,25.1489,25.1489,37055.0
2016-05-12 11:50:00,28.94,28.95,28.91,28.91,42885.0,25.1576,25.1663,25.1315,25.1315,42885.0
2016-05-12 12:00:00,28.91,28.93,28.89,28.92,56505.0,25.1315,25.1489,25.1141,25.1402,56505.0
2016-05-12 12:10:00,28.93,28.94,28.9,28.94,27850.0,25.1489,25.1576,25.1228,25.1576,27850.0
2016-05-12 12:20:00,28.94,28.95,28.93,28.94,30485.0,25.1576,25.1663,25.1489,25.1576,30485.0
2016-05-12 12:30:00,28.94,28.95,28.89,28.89,44100.0,25.1576,25.1663,25.1141,25.1141,44100.0
2016-05-12 12:40:00,28.89,28.94,28.89,28.93,72220.0,25.1141,25.1576,25.1141,25.1489,72220.0
2016-05-12 12:50:00,28.94,28.95,28.92,28.95,34785.0,25.1576,25.1663,25.1402,25.1663,34785.0
2016-05-12 13:00:00,28.96,28.96,28.93,28.94,55255.0,25.175,25.175,25.1489,25.1576,55255.0
2016-05-12 13:10:00,28.93,28.93,28.9,28.91,81815.0,25.1489,25.1489,25.1228,25.1315,81815.0
2016-05-12 13:20:00,28.91,28.93,28.9,28.92,58765.0,25.1315,25.1489,25.1228,25.1402,58765.0
2016-05-12 13:30:00,28.93,28.93,28.87,28.88,61685.0,25.1489,25.1489,25.0967,25.1054,61685.0
2016-05-12 13:40:00,28.88,28.94,28.88,28.92,27120.0,25.1054,25.1576,25.1054,25.1402,27120.0
2016-05-12 13:50:00,28.92,28.97,28.92,28.97,29865.0,25.1402,25.1837,25.1402,25.1837,29865.0
2016-05-12 14:00:00,28.97,29.0,28.96,28.99,70055.0,25.1837,25.2098,25.175,25.2011,70055.0
2016-05-12 14:10:00,29.0,29.07,29.0,29.05,77245.0,25.2098,25.2706,25.2098,25.2532,77245.0
2016-05-12 14:20:00,29.06,29.06,29.03,29.04,189065.0,25.2619,25.2619,25.2358,25.2445,189065.0
2016-05-12 14:30:00,29.04,29.05,29.03,29.04,47150.0,25.2445,25.2532,25.2358,25.2445,47150.0
2016-05-12 14:40:00,29.03,29.1,29.03,29.1,53760.0,25.2358,25.2967,25.2358,25.2967,53760.0
2016-05-12 14:50:00,29.1,29.12,29.08,29.09,41925.0,25.2967,25.3141,25.2793,25.288,41925.0
2016-05-12 15:00:00,29.08,29.08,29.06,29.07,78755.0,25.2793,25.2793,25.2619,25.2706,78755.0
2016-05-12 15:10:00,29.07,29.1,29.06,29.06,59430.0,25.2706,25.2967,25.2619,25.2619,59430.0
2016-05-12 15:20:00,29.06,29.08,29.05,29.07,83935.0,25.2619,25.2793,25.2532,25.2706,83935.0
2016-05-12 15:30:00,29.07,29.08,29.04,29.07,74405.0,25.2706,25.2793,25.2445,25.2706,74405.0
2016-05-12 15:40:00,29.07,29.07,29.02,29.03,71275.0,25.2706,25.2706,25.2271,25.2358,71275.0
2016-05-12 15:50:00,29.03,29.05,29.02,29.05,426445.0,25.2358,25.2532,25.2271,25.2532,426445.0
2016-05-13 09:30:00,28.97,29.02,28.94,29.02,127485.0,25.1837,25.2271,25.1576,25.2271,127485.0
2016-05-13 09:40:00,29.01,29.07,28.99,29.0,88150.0,25.2185,25.2706,25.2011,25.2098,88150.0
2016-05-13 09:50:00,29.03,29.03,28.92,28.93,38940.0,25.2358,25.2358,25.1402,25.1489,38940.0
2016-05-13 10:00:00,28.93,28.96,28.88,28.88,131415.0,25.1489,25.175,25.1054,25.1054,131415.0
2016-05-13 10:10:00,28.87,28.97,28.85,28.97,122060.0,25.0967,25.1837,25.0794,25.1837,122060.0
2016-05-13 10:20:00,28.97,28.97,28.92,28.93,36220.0,25.1837,25.1837,25.1402,25.1489,36220.0
2016-05-13 10:30:00,28.9,28.91,28.88,28.88,45785.0,25.1228,25.1315,25.1054,25.1054,45785.0
2016-05-13 10:40:00,28.89,28.92,28.85,28.89,46095.0,25.1141,25.1402,25.0794,25.1141,46095.0
2016-05-13 10:50:00,28.88,28.95,28.88,28.94,41015.0,25.1054,25.1663,25.1054,25.1576,41015.0
2016-05-13 11:00:00,28.97,29.01,28.96,29.0,42675.0,25.1837,25.2185,25.175,25.2098,42675.0
2016-05-13 11:10:00,29.0,29.01,28.97,28.98,27960.0,25.2098,25.2185,25.1837,25.1924,27960.0
2016-05-13 11:20:00,29.01,29.05,29.0,29.04,74155.0,25.2185,25.2532,25.2098,25.2445,74155.0
2016-05-13 11:30:00,29.04,29.05,28.99,29.01,22730.0,25.2445,25.2532,25.2011,25.2185,22730.0
2016-05-13 11:40:00,29.0,29.0,28.98,28.99,25515.0,25.2098,25.2098,25.1924,25.2011,25515.0
2016-05-13 11:50:00,28.98,28.98,28.96,28.96,25695.0,25.1924,25.1924,25.175,25.175,25695.0
2016-05-13 12:00:00,28.96,28.97,28.96,28.96,35835.0,25.175,25.1837,25.175,25.175,35835.0
2016-05-13 12:10:00,28.96,28.98,28.96,28.97,19540.0,25.175,25.1924,25.175,25.1837,19540.0
2016-05-13 12:20:00,28.97,29.0,28.97,28.99,49560.0,25.1837,25.2098,25.1837,25.2011,49560.0
2016-05-13 12:30:00,28.99,29.0,28.95,28.96,57565.0,25.2011,25.2098,25.1663,25.175,57565.0
2016-05-13 12:40:00,28.96,28.96,28.9,28.92,64050.0,25.175,25.175,25.1228,25.1402,64050.0
2016-05-13 12:50:00,28.93,28.94,28.89,28.89,12025.0,25.1489,25.1576,25.1141,25.1141,12025.0
2016-05-13 13:00:00,28.89,28.91,28.89,28.9,35555.0,25.1141,25.1315,25.1141,25.1228,35555.0
2016-05-13 13:10:00,28.91,28.92,28.9,28.9,44070.0,25.1315,25.1402,25.1228,25.1228,44070.0
2016-05-13 13:20:00,28.9,28.9,28.86,28.86,46285.0,25.1228,25.1228,25.0881,25.0881,46285.0
2016-05-13 13:30:00,28.85,28.86,28.83,28.83,26475.0,25.0794,25.0881,25.062,25.062,26475.0
2016-05-13 13:40:00,28.82,28.83,28.79,28.79,75845.0,25.0533,25.062,25.0272,25.0272,75845.0
2016-05-13 13:50:00,28.78,28.78,28.75,28.78,53685.0,25.0185,25.0185,24.9924,25.0185,53685.0
2016-05-13 14:00:00,28.76,28.8,28.76,28.79,29310.0,25.0011,25.0359,25.0011,25.0272,29310.0
2016-05-13 14:10:00,28.79,28.79,28.76,28.76,38545.0,25.0272,25.0272,25.0011,25.0011,38545.0
2016-05-13 14:20:00,28.75,28.76,28.71,28.73,99585.0,24.9924,25.0011,24.9577,24.975,99585.0
2016-05-13 14:30:00,28.72,28.73,28.7,28.71,93175.0,24.9664,24.975,24.949,24.9577,93175.0
2016-05-13 14:40:00,28.7,28.71,28.68,28.71,78870.0,24.949,24.9577,24.9316,24.9577,78870.0
2016-05-13 14:50:00,28.72,28.73,28.68,28.72,69410.0,24.9664,24.975,24.9316,24.9664,69410.0
2016-05-13 15:00:00,28.73,28.74,28.71,28.71,35195.0,24.975,24.9837,24.9577,24.9577,35195.0
2016-05-13 15:10:00,28.71,28.76,28.71,28.75,53335.0,24.9577,25.0011,24.9577,24.9924,53335.0
2016-05-13 15:20:00,28.76,28.77,28.75,28.75,92155.0,25.0011,25.0098,24.9924,24.9924,92155.0
2016-05-13 15:30:00,28.76,28.76,28.74,28.76,54770.0,25.0011,25.0011,24.9837,25.0011,54770.0
2016-05-13 15:40:00,28.76,28.8,28.76,28.79,68790.0,25.0011,25.0359,25.0011,25.0272,68790.0
2016-05-13 15:50:00,28.8,28.81,28.77,28.77,287190.0,25.0359,25.0446,25.0098,25.0098,287190.0
2016-05-16 09:30:00,28.83,29.0,28.83,28.94,353840.0,25.062,25.2098,25.062,25.1576,353840.0
2016-05-16 09:40:00,28.98,29.03,28.95,28.97,104405.0,25.1924,25.2358,25.1663,25.1837,104405.0
2016-05-16 09:50:00,28.97,29.0,28.94,28.94,25835.0,25.1837,25.2098,25.1576,25.1576,25835.0
2016-05-16 10:00:00,28.94,29.03,28.94,29.03,56065.0,25.1576,25.2358,25.1576,25.2358,56065.0
2016-05-16 10:10:00,29.03,29.08,29.02,29.02,71040.0,25.2358,25.2793,25.2271,25.2271,71040.0
2016-05-16 10:20:00,29.03,29.05,28.99,29.04,60045.0,25.2358,25.2532,25.2011,25.2445,60045.0
2016-05-16 10:30:00,29.05,29.05,29.02,29.03,28865.0,25.2532,25.2532,25.2271,25.2358,28865.0
2016-05-16 10:40:00,29.02,29.06,29.0,29.05,20650.0,25.2271,25.2619,25.2098,25.2532,20650.0
2016-05-16 10:50:00,29.06,29.09,29.06,29.06,55900.0,25.2619,25.288,25.2619,25.2619,55900.0
2016-05-16 11:00:00,29.06,29.11,29.06,29.07,57375.0,25.2619,25.3054,25.2619,25.2706,57375.0
2016-05-16 11:10:00,29.07,29.07,29.05,29.05,62675.0,25.2706,25.2706,25.2532,25.2532,62675.0
2016-05-16 11:20:00,29.06,29.1,29.03,29.09,61795.0,25.2619,25.2967,25.2358,25.288,61795.0
2016-05-16 11:30:00,29.09,29.1,29.08,29.1,78275.0,25.288,25.2967,25.2793,25.2967,78275.0
2016-05-16 11:40:00,29.11,29.14,29.11,29.13,107210.0,25.3054,25.3315,25.3054,25.3228,107210.0
2016-05-16 11:50:00,29.13,29.14,29.12,29.14,87015.0,25.3228,25.3315,25.3141,25.3315,87015.0
2016-05-16 12:00:00,29.14,29.14,29.1,29.11,88740.0,25.3315,25.3315,25.2967,25.3054,88740.0
2016-05-16 12:10:00,29.12,29.12,29.08,29.08,54760.0,25.3141,25.3141,25.2793,25.2793,54760.0
2016-05-16 12:20:00,29.09,29.09,29.05,29.06,42410.0,25.288,25.288,25.2532,25.2619,42410.0
2016-05-16 12:30:00,29.05,29.07,29.04,29.05,35350.0,25.2532,25.2706,25.2445,25.2532,35350.0
2016-05-16 12:40:00,29.06,29.07,29.03,29.05,41615.0,25.2619,25.2706,25.2358,25.2532,41615.0
2016-05-16 12:50:00,29.05,29.09,29.05,29.09,24135.0,25.2532,25.288,25.2532,25.288,24135.0
2016-05-16 13:00:00,29.09,29.11,29.07,29.07,50435.0,25.288,25.3054,25.2706,25.2706,50435.0
2016-05-16 13:10:00,29.08,29.09,29.07,29.08,61965.0,25.2793,25.288,25.2706,25.2793,61965.0
2016-05-16 13:20:00,29.09,29.1,29.08,29.09,48195.0,25.288,25.2967,25.2793,25.288,48195.0
2016-05-16 13:30:00,29.09,29.1,29.08,29.09,47780.0,25.288,25.2967,25.2793,25.288,47780.0
2016-05-16 13:40:00,29.08,29.09,29.06,29.08,42245.0,25.2793,25.288,25.2619,25.2793,42245.0
2016-05-16 13:50:00,29.08,29.09,29.07,29.07,51375.0,25.2793,25.288,25.2706,25.2706,51375.0
2016-05-16 14:00:00,29.07,29.12,29.07,29.11,40365.0,25.2706,25.3141,25.2706,25.3054,40365.0
2016-05-16 14:10:00,29.11,29.14,29.11,29.13,58225.0,25.3054,25.3315,25.3054,25.3228,58225.0
2016-05-16 14:20:00,29.13,29.15,29.13,29.14,130240.0,25.3228,25.3402,25.3228,25.3315,130240.0
2016-05-16 14:30:00,29.14,29.15,29.13,29.13,103255.0,25.3315,25.3402,25.3228,25.3228,103255.0
2016-05-16 14:40:00,29.13,29.15,29.13,29.15,77465.0,25.3228,25.3402,25.3228,25.3402,77465.0
2016-05-16 14:50:00,29.14,29.15,29.13,29.13,34990.0,25.3315,25.3402,25.3228,25.3228,34990.0
2016-05-16 15:00:00,29.14,29.16,29.14,29.16,79525.0,25.3315,25.3488,25.3315,25.3488,79525.0
2016-05-16 15:10:00,29.16,29.16,29.12,29.13,72765.0,25.3488,25.3488,25.3141,25.3228,72765.0
2016-05-16 15:20:00,29.13,29.13,29.11,29.11,66455.0,25.3228,25.3228,25.3054,25.3054,66455.0
2016-05-16 15:30:00,29.11,29.11,29.08,29.1,260880.0,25.3054,25.3054,25.2793,25.2967,260880.0
2016-05-16 15:40:00,29.1,29.1,29.07,29.09,418275.0,25.2967,25.2967,25.2706,25.288,418275.0
2016-05-16 15:50:00,29.08,29.08,29.06,29.07,844460.0,25.2793,25.2793,25.2619,25.2706,844460.0
2016-05-17 09:30:00,29.02,29.04,28.94,28.96,174620.0,25.2271,25.2445,25.1576,25.175,174620.0
2016-05-17 09:40:00,28.94,29.01,28.91,28.99,107585.0,25.1576,25.2185,25.1315,25.2011,107585.0
2016-05-17 09:50:00,28.98,29.06,28.96,29.04,105270.0,25.1924,25.2619,25.175,25.2445,105270.0
2016-05-17 10:00:00,29.04,29.04,28.94,28.94,110340.0,25.2445,25.2445,25.1576,25.1576,110340.0
2016-05-17 10:10:00,28.94,29.03,28.91,29.03,123190.0,25.1576,25.2358,25.1315,25.2358,123190.0
2016-05-17 10:20:00,29.03,29.06,29.01,29.03,96345.0,25.2358,25.2619,25.2185,25.2358,96345.0
2016-05-17 10:30:00,29.02,29.02,28.98,29.02,94660.0,25.2271,25.2271,25.1924,25.2271,94660.0
2016-05-17 10:40:00,29.03,29.08,29.01,29.04,80410.0,25.2358,25.2793,25.2185,25.2445,80410.0
2016-05-17 10:50:00,29.04,29.11,29.04,29.08,57250.0,25.2445,25.3054,25.2445,25.2793,57250.0
2016-05-17 11:00:00,29.09,29.1,29.06,29.06,9290.0,25.288,25.2967,25.2619,25.2619,9290.0
2016-05-17 11:10:00,29.07,29.12,29.06,29.08,45200.0,25.2706,25.3141,25.2619,25.2793,45200.0
2016-05-17 11:20:00,29.08,29.09,29.05,29.06,77905.0,25.2793,25.288,25.2532,25.2619,77905.0
2016-05-17 11:30:00,29.06,29.08,29.06,29.07,23830.0,25.2619,25.2793,25.2619,25.2706,23830.0
2016-05-17 11:40:00,29.07,29.08,29.06,29.08,49845.0,25.2706,25.2793,25.2619,25.2793,49845.0
2016-05-17 11:50:00,29.09,29.11,29.07,29.08,35295.0,25.288,25.3054,25.2706,25.2793,35295.0
2016-05-17 12:00:00,29.07,29.08,29.05,29.05,45130.0,25.2706,25.2793,25.2532,25.2532,45130.0
2016-05-17 12:10:00,29.06,29.06,29.01,29.01,30915.0,25.2619,25.2619,25.2185,25.2185,30915.0
2016-05-17 12:20:00,28.99,29.0,28.98,28.98,53240.0,25.2011,25.2098,25.1924,25.1924,53240.0
2016-05-17 12:30:00,28.98,28.98,28.95,28.97,38405.0,25.1924,25.1924,25.1663,25.1837,38405.0
2016-05-17 12:40:00,28.98,28.99,28.95,28.95,56855.0,25.1924,25.2011,25.1663,25.1663,56855.0
2016-05-17 12:50:00,28.95,28.95,28.91,28.92,100265.0,25.1663,25.1663,25.1315,25.1402,100265.0
2016-05-17 13:00:00,28.92,28.92,28.89,28.9,110185.0,25.1402,25.1402,25.1141,25.1228,110185.0
2016-05-17 13:10:00,28.89,28.92,28.89,28.92,34360.0,25.1141,25.1402,25.1141,25.1402,34360.0
2016-05-17 13:20:00,28.91,28.94,28.91,28.93,54435.0,25.1315,25.1576,25.1315,25.1489,54435.0
2016-05-17 13:30:00,28.93,28.96,28.93,28.94,66110.0,25.1489,25.175,25.1489,25.1576,66110.0
2016-05-17 13:40:00,28.93,28.95,28.92,28.92,56775.0,25.1489,25.1663,25.1402,25.1402,56775.0
2016-05-17 13:50:00,28.92,28.92,28.83,28.83,125725.0,25.1402,25.1402,25.062,25.062,125725.0
2016-05-17 14:00:00,28.83,28.84,28.79,28.79,138800.0,25.062,25.0707,25.0272,25.0272,138800.0
2016-05-17 14:10:00,28.79,28.8,28.72,28.73,194690.0,25.0272,25.0359,24.9664,24.975,194690.0
2016-05-17 14:20:00,28.73,28.73,28.64,28.7,278675.0,24.975,24.975,24.8968,24.949,278675.0
2016-05-17 14:30:00,28.7,28.71,28.67,28.7,177440.0,24.949,24.9577,24.9229,24.949,177440.0
2016-05-17 14:40:00,28.71,28.73,28.68,28.71,213160.0,24.9577,24.975,24.9316,24.9577,213160.0
2016-05-17 14:50:00,28.71,28.73,28.66,28.72,173560.0,24.9577,24.975,24.9142,24.9664,173560.0
2016-05-17 15:00:00,28.72,28.77,28.7,28.77,180155.0,24.9664,25.0098,24.949,25.0098,180155.0
2016-05-17 15:10:00,28.76,28.76,28.71,28.71,115380.0,25.0011,25.0011,24.9577,24.9577,115380.0
2016-05-17 15:20:00,28.71,28.71,28.66,28.68,201840.0,24.9577,24.9577,24.9142,24.9316,201840.0
2016-05-17 15:30:00,28.68,28.73,28.68,28.73,136745.0,24.9316,24.975,24.9316,24.975,136745.0
2016-05-17 15:40:00,28.74,28.76,28.7,28.75,230690.0,24.9837,25.0011,24.949,24.9924,230690.0
2016-05-17 15:50:00,28.75,28.77,28.73,28.74,247315.0,24.9924,25.0098,24.975,24.9837,247315.0
2016-05-18 09:30:00,28.68,28.69,28.61,28.67,215230.0,24.9316,24.9403,24.8707,24.9229,215230.0
2016-05-18 09:40:00,28.71,28.74,28.69,28.7,87620.0,24.9577,24.9837,24.9403,24.949,87620.0
2016-05-18 09:50:00,28.69,28.77,28.69,28.77,230520.0,24.9403,25.0098,24.9403,25.0098,230520.0
2016-05-18 10:00:00,28.77,28.81,28.75,28.79,106965.0,25.0098,25.0446,24.9924,25.0272,106965.0
2016-05-18 10:10:00,28.8,28.89,28.8,28.86,127080.0,25.0359,25.1141,25.0359,25.0881,127080.0
2016-05-18 10:20:00,28.86,28.92,28.85,28.91,118055.0,25.0881,25.1402,25.0794,25.1315,118055.0
2016-05-18 10:30:00,28.9,28.9,28.82,28.82,118445.0,25.1228,25.1228,25.0533,25.0533,118445.0
2016-05-18 10:40:00,28.82,28.86,28.82,28.83,112535.0,25.0533,25.0881,25.0533,25.062,112535.0
2016-05-18 10:50:00,28.83,28.85,28.76,28.76,106205.0,25.062,25.0794,25.0011,25.0011,106205.0
2016-05-18 11:00:00,28.77,28.8,28.77,28.78,89005.0,25.0098,25.0359,25.0098,25.0185,89005.0
2016-05-18 11:10:00,28.78,28.8,28.75,28.77,70595.0,25.0185,25.0359,24.9924,25.0098,70595.0
2016-05-18 11:20:00,28.78,28.84,28.75,28.83,89310.0,25.0185,25.0707,24.9924,25.062,89310.0
2016-05-18 11:30:00,28.83,28.88,28.81,28.87,128000.0,25.062,25.1054,25.0446,25.0967,128000.0
2016-05-18 11:40:00,28.87,28.89,28.86,28.87,92865.0,25.0967,25.1141,25.0881,25.0967,92865.0
2016-05-18 11:50:00,28.87,28.89,28.82,28.83,100495.0,25.0967,25.1141,25.0533,25.062,100495.0
2016-05-18 12:00:00,28.83,28.83,28.8,28.81,320825.0,25.062,25.062,25.0359,25.0446,320825.0
2016-05-18 12:10:00,28.8,28.82,28.79,28.81,159585.0,25.0359,25.0533,25.0272,25.0446,159585.0
2016-05-18 12:20:00,28.81,28.85,28.79,28.8,417955.0,25.0446,25.0794,25.0272,25.0359,417955.0
2016-05-18 12:30:00,28.8,28.83,28.8,28.82,76770.0,25.0359,25.062,25.0359,25.0533,76770.0
2016-05-18 12:40:00,28.82,28.85,28.82,28.84,56440.0,25.0533,25.0794,25.0533,25.0707,56440.0
2016-05-18 12:50:00,28.84,28.9,28.83,28.9,166480.0,25.0707,25.1228,25.062,25.1228,166480.0
2016-05-18 13:00:00,28.91,28.93,28.88,28.89,59820.0,25.1315,25.1489,25.1054,25.1141,59820.0
2016-05-18 13:10:00,28.89,28.91,28.89,28.9,133065.0,25.1141,25.1315,25.1141,25.1228,133065.0
2016-05-18 13:20:00,28.9,28.95,28.9,28.93,104495.0,25.1228,25.1663,25.1228,25.1489,104495.0
2016-05-18 13:30:00,28.94,28.97,28.94,28.94,102155.0,25.1576,25.1837,25.1576,25.1576,102155.0
2016-05-18 13:40:00,28.95,28.98,28.94,28.96,101690.0,25.1663,25.1924,25.1576,25.175,101690.0
2016-05-18 13:50:00,28.95,28.96,28.91,28.91,78055.0,25.1663,25.175,25.1315,25.1315,78055.0
2016-05-18 14:00:00,28.91,28.91,28.68,28.78,253520.0,25.1315,25.1315,24.9316,25.0185,253520.0
2016-05-18 14:10:00,28.77,28.77,28.66,28.72,101045.0,25.0098,25.0098,24.9142,24.9664,101045.0
2016-05-18 14:20:00,28.72,28.73,28.59,28.6,226390.0,24.9664,24.975,24.8533,24.862,226390.0
2016-05-18 14:30:00,28.59,28.65,28.53,28.63,586925.0,24.8533,24.9055,24.8012,24.8881,586925.0
2016-05-18 14:40:00,28.63,28.68,28.62,28.67,189760.0,24.8881,24.9316,24.8794,24.9229,189760.0
2016-05-18 14:50:00,28.67,28.73,28.67,28.69,115795.0,24.9229,24.975,24.9229,24.9403,115795.0
2016-05-18 15:00:00,28.7,28.76,28.7,28.72,309995.0,24.949,25.0011,24.949,24.9664,309995.0
2016-05-18 15:10:00,28.73,28.73,28.65,28.68,172000.0,24.975,24.975,24.9055,24.9316,172000.0
2016-05-18 15:20:00,28.68,28.68,28.59,28.59,103085.0,24.9316,24.9316,24.8533,24.8533,103085.0
2016-05-18 15:30:00,28.6,28.65,28.6,28.6,303390.0,24.862,24.9055,24.862,24.862,303390.0
2016-05-18 15:40:00,28.59,28.68,28.59,28.66,154645.0,24.8533,24.9316,24.8533,24.9142,154645.0
2016-05-18 15:50:00,28.66,28.7,28.64,28.69,168180.0,24.9142,24.949,24.8968,24.9403,168180.0
2016-05-19 09:30:00,28.51,28.64,28.49,28.62,201290.0,24.7838,24.8968,24.7664,24.8794,201290.0
2016-05-19 09:40:00,28.63,28.72,28.62,28.64,113620.0,24.8881,24.9664,24.8794,24.8968,113620.0
2016-05-19 09:50:00,28.63,28.65,28.46,28.46,137170.0,24.8881,24.9055,24.7403,24.7403,137170.0
2016-05-19 10:00:00,28.45,28.51,28.44,28.46,62165.0,24.7316,24.7838,24.7229,24.7403,62165.0
2016-05-19 10:10:00,28.46,28.48,28.41,28.42,215210.0,24.7403,24.7577,24.6969,24.7056,215210.0
2016-05-19 10:20:00,28.41,28.45,28.37,28.45,228930.0,24.6969,24.7316,24.6621,24.7316,228930.0
2016-05-19 10:30:00,28.44,28.52,28.44,28.45,123880.0,24.7229,24.7925,24.7229,24.7316,123880.0
2016-05-19 10:40:00,28.45,28.51,28.43,28.49,143485.0,24.7316,24.7838,24.7143,24.7664,143485.0
2016-05-19 10:50:00,28.49,28.49,28.41,28.42,100525.0,24.7664,24.7664,24.6969,24.7056,100525.0
2016-05-19 11:00:00,28.42,28.44,28.36,28.39,219690.0,24.7056,24.7229,24.6534,24.6795,219690.0
2016-05-19 11:10:00,28.39,28.44,28.36,28.44,226155.0,24.6795,24.7229,24.6534,24.7229,226155.0
2016-05-19 11:20:00,28.44,28.45,28.4,28.42,101310.0,24.7229,24.7316,24.6882,24.7056,101310.0
2016-05-19 11:30:00,28.41,28.41,28.38,28.39,108290.0,24.6969,24.6969,24.6708,24.6795,108290.0
2016-05-19 11:40:00,28.38,28.39,28.36,28.38,104115.0,24.6708,24.6795,24.6534,24.6708,104115.0
2016-05-19 11:50:00,28.39,28.43,28.36,28.42,194330.0,24.6795,24.7143,24.6534,24.7056,194330.0
2016-05-19 12:00:00,28.41,28.47,28.41,28.46,176770.0,24.6969,24.749,24.6969,24.7403,176770.0
2016-05-19 12:10:00,28.46,28.5,28.45,28.5,96295.0,24.7403,24.7751,24.7316,24.7751,96295.0
2016-05-19 12:20:00,28.5,28.51,28.47,28.47,86205.0,24.7751,24.7838,24.749,24.749,86205.0
2016-05-19 12:30:00,28.47,28.49,28.45,28.48,86245.0,24.749,24.7664,24.7316,24.7577,86245.0
2016-05-19 12:40:00,28.48,28.48,28.45,28.46,72010.0,24.7577,24.7577,24.7316,24.7403,72010.0
2016-05-19 12:50:00,28.45,28.46,28.43,28.43,59345.0,24.7316,24.7403,24.7143,24.7143,59345.0
2016-05-19 13:00:00,28.42,28.46,28.42,28.46,57915.0,24.7056,24.7403,24.7056,24.7403,57915.0
2016-05-19 13:10:00,28.46,28.5,28.45,28.48,55440.0,24.7403,24.7751,24.7316,24.7577,55440.0
2016-05-19 13:20:00,28.48,28.49,28.46,28.48,48845.0,24.7577,24.7664,24.7403,24.7577,48845.0
2016-05-19 13:30:00,28.49,28.55,28.49,28.53,137995.0,24.7664,24.8186,24.7664,24.8012,137995.0
2016-05-19 13:40:00,28.52,28.56,28.52,28.53,277735.0,24.7925,24.8273,24.7925,24.8012,277735.0
2016-05-19 13:50:00,28.53,28.54,28.51,28.52,89195.0,24.8012,24.8099,24.7838,24.7925,89195.0
2016-05-19 14:00:00,28.52,28.55,28.52,28.55,133535.0,24.7925,24.8186,24.7925,24.8186,133535.0
2016-05-19 14:10:00,28.55,28.6,28.55,28.59,118985.0,24.8186,24.862,24.8186,24.8533,118985.0
2016-05-19 14:20:00,28.59,28.61,28.57,28.6,205910.0,24.8533,24.8707,24.836,24.862,205910.0
2016-05-19 14:30:00,28.6,28.6,28.54,28.55,85430.0,24.862,24.862,24.8099,24.8186,85430.0
2016-05-19 14:40:00,28.55,28.55,28.53,28.53,86430.0,24.8186,24.8186,24.8012,24.8012,86430.0
2016-05-19 14:50:00,28.53,28.53,28.51,28.51,96210.0,24.8012,24.8012,24.7838,24.7838,96210.0
2016-05-19 15:00:00,28.51,28.58,28.51,28.58,116970.0,24.7838,24.8447,24.7838,24.8447,116970.0
2016-05-19 15:10:00,28.58,28.61,28.56,28.61,112645.0,24.8447,24.8707,24.8273,24.8707,112645.0
2016-05-19 15:20:00,28.6,28.63,28.6,28.6,156005.0,24.862,24.8881,24.862,24.862,156005.0
2016-05-19 15:30:00,28.6,28.61,28.58,28.61,96005.0,24.862,24.8707,24.8447,24.8707,96005.0
2016-05-19 15:40:00,28.62,28.63,28.6,28.63,99110.0,24.8794,24.8881,24.862,24.8881,99110.0
2016-05-19 15:50:00,28.63,28.63,28.59,28.59,243375.0,24.8881,24.8881,24.8533,24.8533,243375.0
2016-05-20 09:30:00,28.71,28.81,28.71,28.78,111960.0,24.9577,25.0446,24.9577,25.0185,111960.0
2016-05-20 09:40:00,28.79,28.82,28.75,28.81,69180.0,25.0272,25.0533,24.9924,25.0446,69180.0
2016-05-20 09:50:00,28.81,28.86,28.81,28.85,91300.0,25.0446,25.0881,25.0446,25.0794,91300.0
2016-05-20 10:00:00,28.88,28.94,28.86,28.93,72835.0,25.1054,25.1576,25.0881,25.1489,72835.0
2016-05-20 10:10:00,28.93,28.98,28.93,28.98,182755.0,25.1489,25.1924,25.1489,25.1924,182755.0
2016-05-20 10:20:00,28.97,28.97,28.89,28.89,147210.0,25.1837,25.1837,25.1141,25.1141,147210.0
2016-05-20 10:30:00,28.9,28.92,28.89,28.91,47200.0,25.1228,25.1402,25.1141,25.1315,47200.0
2016-05-20 10:40:00,28.91,28.95,28.91,28.94,39355.0,25.1315,25.1663,25.1315,25.1576,39355.0
2016-05-20 10:50:00,28.94,28.94,28.9,28.9,54865.0,25.1576,25.1576,25.1228,25.1228,54865.0
2016-05-20 11:00:00,28.91,28.95,28.91,28.94,64325.0,25.1315,25.1663,25.1315,25.1576,64325.0
2016-05-20 11:10:00,28.95,28.98,28.93,28.97,47155.0,25.1663,25.1924,25.1489,25.1837,47155.0
2016-05-20 11:20:00,28.97,28.99,28.96,28.99,73005.0,25.1837,25.2011,25.175,25.2011,73005.0
2016-05-20 11:30:00,28.99,29.02,28.99,29.01,61690.0,25.2011,25.2271,25.2011,25.2185,61690.0
2016-05-20 11:40:00,29.01,29.01,28.98,28.98,34165.0,25.2185,25.2185,25.1924,25.1924,34165.0
2016-05-20 11:50:00,28.98,28.98,28.96,28.96,43070.0,25.1924,25.1924,25.175,25.175,43070.0
2016-05-20 12:00:00,28.97,28.97,28.94,28.96,29510.0,25.1837,25.1837,25.1576,25.175,29510.0
2016-05-20 12:10:00,28.96,28.96,28.94,28.96,23685.0,25.175,25.175,25.1576,25.175,23685.0
2016-05-20 12:20:00,28.97,28.98,28.96,28.97,42470.0,25.1837,25.1924,25.175,25.1837,42470.0
2016-05-20 12:30:00,28.97,28.98,28.96,28.98,31560.0,25.1837,25.1924,25.175,25.1924,31560.0
2016-05-20 12:40:00,28.98,28.99,28.97,28.99,58805.0,25.1924,25.2011,25.1837,25.2011,58805.0
2016-05-20 12:50:00,28.99,28.99,28.98,28.98,26995.0,25.2011,25.2011,25.1924,25.1924,26995.0
2016-05-20 13:00:00,28.98,28.98,28.95,28.96,33955.0,25.1924,25.1924,25.1663,25.175,33955.0
2016-05-20 13:10:00,28.95,28.98,28.95,28.98,60435.0,25.1663,25.1924,25.1663,25.1924,60435.0
2016-05-20 13:20:00,28.98,28.99,28.94,28.95,101155.0,25.1924,25.2011,25.1576,25.1663,101155.0
2016-05-20 13:30:00,28.95,28.95,28.89,28.89,49705.0,25.1663,25.1663,25.1141,25.1141,49705.0
2016-05-20 13:40:00,28.89,28.91,28.88,28.88,74565.0,25.1141,25.1315,25.1054,25.1054,74565.0
2016-05-20 13:50:00,28.88,28.89,28.87,28.89,31930.0,25.1054,25.1141,25.0967,25.1141,31930.0
2016-05-20 14:00:00,28.89,28.91,28.89,28.91,66825.0,25.1141,25.1315,25.1141,25.1315,66825.0
2016-05-20 14:10:00,28.91,28.93,28.91,28.92,115270.0,25.1315,25.1489,25.1315,25.1402,115270.0
2016-05-20 14:20:00,28.92,28.96,28.92,28.95,96425.0,25.1402,25.175,25.1402,25.1663,96425.0
2016-05-20 14:30:00,28.96,28.96,28.95,28.95,84975.0,25.175,25.175,25.1663,25.1663,84975.0
2016-05-20 14:40:00,28.95,28.96,28.94,28.95,92155.0,25.1663,25.175,25.1576,25.1663,92155.0
2016-05-20 14:50:00,28.95,28.96,28.92,28.93,107695.0,25.1663,25.175,25.1402,25.1489,107695.0
2016-05-20 15:00:00,28.93,28.93,28.86,28.88,93340.0,25.1489,25.1489,25.0881,25.1054,93340.0
2016-05-20 15:10:00,28.89,28.92,28.89,28.9,66335.0,25.1141,25.1402,25.1141,25.1228,66335.0
2016-05-20 15:20:00,28.91,28.92,28.9,28.91,271285.0,25.1315,25.1402,25.1228,25.1315,271285.0
2016-05-20 15:30:00,28.91,28.93,28.91,28.92,206580.0,25.1315,25.1489,25.1315,25.1402,206580.0
2016-05-20 15:40:00,28.93,28.95,28.92,28.93,187820.0,25.1489,25.1663,25.1402,25.1489,187820.0
2016-05-20 15:50:00,28.94,28.98,28.93,28.98,413390.0,25.1576,25.1924,25.1489,25.1924,413390.0
2016-05-23 09:30:00,28.96,29.0,28.91,28.96,145035.0,25.175,25.2098,25.1315,25.175,145035.0
2016-05-23 09:40:00,29.0,29.01,28.94,28.98,134560.0,25.2098,25.2185,25.1576,25.1924,134560.0
2016-05-23 09:50:00,29.0,29.0,28.93,28.96,101905.0,25.2098,25.2098,25.1489,25.175,101905.0
2016-05-23 10:00:00,28.96,29.04,28.96,28.99,40275.0,25.175,25.2445,25.175,25.2011,40275.0
2016-05-23 10:10:00,29.0,29.0,28.96,28.99,64170.0,25.2098,25.2098,25.175,25.2011,64170.0
2016-05-23 10:20:00,29.0,29.03,28.98,28.99,51485.0,25.2098,25.2358,25.1924,25.2011,51485.0
2016-05-23 10:30:00,28.99,29.02,28.97,28.98,72430.0,25.2011,25.2271,25.1837,25.1924,72430.0
2016-05-23 10:40:00,28.97,28.98,28.94,28.96,60530.0,25.1837,25.1924,25.1576,25.175,60530.0
2016-05-23 10:50:00,28.96,28.97,28.95,28.97,17070.0,25.175,25.1837,25.1663,25.1837,17070.0
2016-05-23 11:00:00,28.97,29.02,28.96,29.02,55395.0,25.1837,25.2271,25.175,25.2271,55395.0
2016-05-23 11:10:00,29.02,29.02,28.97,28.97,46260.0,25.2271,25.2271,25.1837,25.1837,46260.0
2016-05-23 11:20:00,28.98,28.99,28.97,28.98,22110.0,25.1924,25.2011,25.1837,25.1924,22110.0
2016-05-23 11:30:00,28.99,28.99,28.91,28.91,42255.0,25.2011,25.2011,25.1315,25.1315,42255.0
2016-05-23 11:40:00,28.9,28.93,28.89,28.89,58195.0,25.1228,25.1489,25.1141,25.1141,58195.0
2016-05-23 11:50:00,28.9,28.9,28.87,28.88,59860.0,25.1228,25.1228,25.0967,25.1054,59860.0
2016-05-23 12:00:00,28.88,28.93,28.88,28.93,20785.0,25.1054,25.1489,25.1054,25.1489,20785.0
2016-05-23 12:10:00,28.93,28.94,28.91,28.94,17190.0,25.1489,25.1576,25.1315,25.1576,17190.0
2016-05-23 12:20:00,28.94,28.94,28.93,28.94,20505.0,25.1576,25.1576,25.1489,25.1576,20505.0
2016-05-23 12:30:00,28.94,28.95,28.93,28.94,27025.0,25.1576,25.1663,25.1489,25.1576,27025.0
2016-05-23 12:40:00,28.94,28.97,28.93,28.96,35475.0,25.1576,25.1837,25.1489,25.175,35475.0
2016-05-23 12:50:00,28.96,28.96,28.95,28.96,26155.0,25.175,25.175,25.1663,25.175,26155.0
2016-05-23 13:00:00,28.97,28.99,28.97,28.99,48545.0,25.1837,25.2011,25.1837,25.2011,48545.0
2016-05-23 13:10:00,28.98,29.0,28.98,28.99,52785.0,25.1924,25.2098,25.1924,25.2011,52785.0
2016-05-23 13:20:00,28.99,28.99,28.98,28.99,29590.0,25.2011,25.2011,25.1924,25.2011,29590.0
2016-05-23 13:30:00,28.98,28.99,28.97,28.98,47860.0,25.1924,25.2011,25.1837,25.1924,47860.0
2016-05-23 13:40:00,28.97,28.97,28.95,28.96,24650.0,25.1837,25.1837,25.1663,25.175,24650.0
2016-05-23 13:50:00,28.96,28.98,28.96,28.97,41985.0,25.175,25.1924,25.175,25.1837,41985.0
2016-05-23 14:00:00,28.97,28.98,28.97,28.98,18895.0,25.1837,25.1924,25.1837,25.1924,18895.0
2016-05-23 14:10:00,28.98,29.0,28.97,29.0,40870.0,25.1924,25.2098,25.1837,25.2098,40870.0
2016-05-23 14:20:00,29.0,29.01,28.97,29.0,88590.0,25.2098,25.2185,25.1837,25.2098,88590.0
2016-05-23 14:30:00,29.0,29.0,28.98,28.98,57965.0,25.2098,25.2098,25.1924,25.1924,57965.0
2016-05-23 14:40:00,28.98,28.99,28.97,28.98,42210.0,25.1924,25.2011,25.1837,25.1924,42210.0
2016-05-23 14:50:00,28.98,28.98,28.95,28.96,29615.0,25.1924,25.1924,25.1663,25.175,29615.0
2016-05-23 15:00:00,28.96,28.97,28.94,28.95,82600.0,25.175,25.1837,25.1576,25.1663,82600.0
2016-05-23 15:10:00,28.95,28.95,28.93,28.93,38010.0,25.1663,25.1663,25.1489,25.1489,38010.0
2016-05-23 15:20:00,28.93,28.95,28.93,28.95,89790.0,25.1489,25.1663,25.1489,25.1663,89790.0
2016-05-23 15:30:00,28.95,28.96,28.94,28.95,31720.0,25.1663,25.175,25.1576,25.1663,31720.0
2016-05-23 15:40:00,28.95,28.96,28.94,28.95,508780.0,25.1663,25.175,25.1576,25.1663,508780.0
2016-05-23 15:50:00,28.95,28.95,28.89,28.92,428560.0,25.1663,25.1663,25.1141,25.1402,428560.0
2016-05-24 09:30:00,29.08,29.16,29.07,29.15,207755.0,25.2793,25.3488,25.2706,25.3402,207755.0
2016-05-24 09:40:00,29.14,29.2,29.12,29.18,117985.0,25.3315,25.3836,25.3141,25.3662,117985.0
2016-05-24 09:50:00,29.18,29.22,29.18,29.2,93010.0,25.3662,25.401,25.3662,25.3836,93010.0
2016-05-24 10:00:00,29.2,29.26,29.19,29.25,194625.0,25.3836,25.4358,25.3749,25.4271,194625.0
2016-05-24 10:10:00,29.24,29.26,29.21,29.25,126510.0,25.4184,25.4358,25.3923,25.4271,126510.0
2016-05-24 10:20:00,29.26,29.29,29.25,29.28,112690.0,25.4358,25.4619,25.4271,25.4532,112690.0
2016-05-24 10:30:00,29.28,29.33,29.28,29.31,203865.0,25.4532,25.4966,25.4532,25.4792,203865.0
2016-05-24 10:40:00,29.32,29.33,29.31,29.32,85085.0,25.4879,25.4966,25.4792,25.4879,85085.0
2016-05-24 10:50:00,29.32,29.35,29.31,29.35,175190.0,25.4879,25.514,25.4792,25.514,175190.0
2016-05-24 11:00:00,29.35,29.37,29.34,29.35,62835.0,25.514,25.5314,25.5053,25.514,62835.0
2016-05-24 11:10:00,29.36,29.36,29.32,29.32,51530.0,25.5227,25.5227,25.4879,25.4879,51530.0
2016-05-24 11:20:00,29.32,29.34,29.31,29.31,102175.0,25.4879,25.5053,25.4792,25.4792,102175.0
2016-05-24 11:30:00,29.32,29.33,29.3,29.31,51225.0,25.4879,25.4966,25.4705,25.4792,51225.0
2016-05-24 11:40:00,29.32,29.34,29.31,29.33,192560.0,25.4879,25.5053,25.4792,25.4966,192560.0
2016-05-24 11:50:00,29.33,29.36,29.33,29.34,31815.0,25.4966,25.5227,25.4966,25.5053,31815.0
2016-05-24 12:00:00,29.35,29.35,29.33,29.34,287065.0,25.514,25.514,25.4966,25.5053,287065.0
2016-05-24 12:10:00,29.34,29.36,29.33,29.33,31095.0,25.5053,25.5227,25.4966,25.4966,31095.0
2016-05-24 12:20:00,29.33,29.34,29.32,29.32,36300.0,25.4966,25.5053,25.4879,25.4879,36300.0
2016-05-24 12:30:00,29.32,29.33,29.32,29.33,43580.0,25.4879,25.4966,25.4879,25.4966,43580.0
2016-05-24 12:40:00,29.34,29.35,29.33,29.34,74625.0,25.5053,25.514,25.4966,25.5053,74625.0
2016-05-24 12:50:00,29.34,29.38,29.34,29.38,49125.0,25.5053,25.5401,25.5053,25.5401,49125.0
2016-05-24 13:00:00,29.37,29.39,29.35,29.36,211815.0,25.5314,25.5488,25.514,25.5227,211815.0
2016-05-24 13:10:00,29.36,29.38,29.36,29.37,30605.0,25.5227,25.5401,25.5227,25.5314,30605.0
2016-05-24 13:20:00,29.37,29.38,29.35,29.36,19175.0,25.5314,25.5401,25.514,25.5227,19175.0
2016-05-24 13:30:00,29.36,29.37,29.33,29.33,76275.0,25.5227,25.5314,25.4966,25.4966,76275.0
2016-05-24 13:40:00,29.33,29.35,29.31,29.35,57960.0,25.4966,25.514,25.4792,25.514,57960.0
2016-05-24 13:50:00,29.35,29.35,29.34,29.34,63995.0,25.514,25.514,25.5053,25.5053,63995.0
2016-05-24 14:00:00,29.34,29.35,29.32,29.33,42215.0,25.5053,25.514,25.4879,25.4966,42215.0
2016-05-24 14:10:00,29.33,29.36,29.33,29.35,60390.0,25.4966,25.5227,25.4966,25.514,60390.0
2016-05-24 14:20:00,29.35,29.36,29.34,29.34,125455.0,25.514,25.5227,25.5053,25.5053,125455.0
2016-05-24 14:30:00,29.35,29.36,29.34,29.35,122225.0,25.514,25.5227,25.5053,25.514,122225.0
2016-05-24 14:40:00,29.35,29.36,29.34,29.36,164350.0,25.514,25.5227,25.5053,25.5227,164350.0
2016-05-24 14:50:00,29.37,29.38,29.36,29.37,54895.0,25.5314,25.5401,25.5227,25.5314,54895.0
2016-05-24 15:00:00,29.37,29.39,29.37,29.39,229670.0,25.5314,25.5488,25.5314,25.5488,229670.0
2016-05-24 15:10:00,29.39,29.43,29.39,29.42,161895.0,25.5488,25.5836,25.5488,25.5749,161895.0
2016-05-24 15:20:00,29.42,29.45,29.41,29.43,254530.0,25.5749,25.6009,25.5662,25.5836,254530.0
2016-05-24 15:30:00,29.44,29.44,29.41,29.42,81010.0,25.5923,25.5923,25.5662,25.5749,81010.0
2016-05-24 15:40:00,29.43,29.43,29.41,29.42,67650.0,25.5836,25.5836,25.5662,25.5749,67650.0
2016-05-24 15:50:00,29.42,29.43,29.4,29.4,209170.0,25.5749,25.5836,25.5575,25.5575,209170.0
2016-05-25 09:30:00,29.51,29.56,29.5,29.54,132755.0,25.6531,25.6966,25.6444,25.6792,132755.0
2016-05-25 09:40:00,29.53,29.56,29.51,29.53,64605.0,25.6705,25.6966,25.6531,25.6705,64605.0
2016-05-25 09:50:00,29.54,29.56,29.53,29.55,56050.0,25.6792,25.6966,25.6705,25.6879,56050.0
2016-05-25 10:00:00,29.56,29.6,29.55,29.58,308670.0,25.6966,25.7313,25.6879,25.714,308670.0
2016-05-25 10:10:00,29.59,29.6,29.58,29.6,95365.0,25.7226,25.7313,25.714,25.7313,95365.0
2016-05-25 10:20:00,29.61,29.63,29.59,29.59,159830.0,25.74,25.7574,25.7226,25.7226,159830.0
2016-05-25 10:30:00,29.59,29.63,29.58,29.62,260605.0,25.7226,25.7574,25.714,25.7487,260605.0
2016-05-25 10:40:00,29.62,29.64,29.6,29.62,275410.0,25.7487,25.7661,25.7313,25.7487,275410.0
2016-05-25 10:50:00,29.62,29.62,29.6,29.61,317340.0,25.7487,25.7487,25.7313,25.74,317340.0
2016-05-25 11:00:00,29.61,29.63,29.59,29.6,150495.0,25.74,25.7574,25.7226,25.7313,150495.0
2016-05-25 11:10:00,29.6,29.61,29.58,29.59,104355.0,25.7313,25.74,25.714,25.7226,104355.0
2016-05-25 11:20:00,29.59,29.59,29.54,29.55,177990.0,25.7226,25.7226,25.6792,25.6879,177990.0
2016-05-25 11:30:00,29.55,29.58,29.54,29.56,168130.0,25.6879,25.714,25.6792,25.6966,168130.0
2016-05-25 11:40:00,29.56,29.57,29.54,29.55,47610.0,25.6966,25.7053,25.6792,25.6879,47610.0
2016-05-25 11:50:00,29.55,29.58,29.55,29.57,59850.0,25.6879,25.714,25.6879,25.7053,59850.0
2016-05-25 12:00:00,29.58,29.58,29.57,29.58,59355.0,25.714,25.714,25.7053,25.714,59355.0
2016-05-25 12:10:00,29.58,29.59,29.55,29.55,54810.0,25.714,25.7226,25.6879,25.6879,54810.0
2016-05-25 12:20:00,29.55,29.56,29.54,29.54,64905.0,25.6879,25.6966,25.6792,25.6792,64905.0
2016-05-25 12:30:00,29.54,29.56,29.53,29.56,46570.0,25.6792,25.6966,25.6705,25.6966,46570.0
2016-05-25 12:40:00,29.56,29.57,29.56,29.56,47480.0,25.6966,25.7053,25.6966,25.6966,47480.0
2016-05-25 12:50:00,29.56,29.57,29.56,29.56,26530.0,25.6966,25.7053,25.6966,25.6966,26530.0
2016-05-25 13:00:00,29.57,29.62,29.57,29.61,59780.0,25.7053,25.7487,25.7053,25.74,59780.0
2016-05-25 13:10:00,29.61,29.63,29.6,29.62,80660.0,25.74,25.7574,25.7313,25.7487,80660.0
2016-05-25 13:20:00,29.61,29.63,29.61,29.62,64345.0,25.74,25.7574,25.74,25.7487,64345.0
2016-05-25 13:30:00,29.62,29.63,29.61,29.61,63580.0,25.7487,25.7574,25.74,25.74,63580.0
2016-05-25 13:40:00,29.61,29.62,29.6,29.61,71885.0,25.74,25.7487,25.7313,25.74,71885.0
2016-05-25 13:50:00,29.61,29.63,29.61,29.62,72825.0,25.74,25.7574,25.74,25.7487,72825.0
2016-05-25 14:00:00,29.63,29.63,29.59,29.6,61510.0,25.7574,25.7574,25.7226,25.7313,61510.0
2016-05-25 14:10:00,29.59,29.6,29.59,29.6,52660.0,25.7226,25.7313,25.7226,25.7313,52660.0
2016-05-25 14:20:00,29.6,29.61,29.59,29.61,98490.0,25.7313,25.74,25.7226,25.74,98490.0
2016-05-25 14:30:00,29.61,29.62,29.6,29.61,191175.0,25.74,25.7487,25.7313,25.74,191175.0
2016-05-25 14:40:00,29.61,29.63,29.6,29.6,69145.0,25.74,25.7574,25.7313,25.7313,69145.0
2016-05-25 14:50:00,29.6,29.6,29.58,29.58,92910.0,25.7313,25.7313,25.714,25.714,92910.0
2016-05-25 15:00:00,29.58,29.59,29.57,29.59,111700.0,25.714,25.7226,25.7053,25.7226,111700.0
2016-05-25 15:10:00,29.59,29.6,29.58,29.6,153700.0,25.7226,25.7313,25.714,25.7313,153700.0
2016-05-25 15:20:00,29.6,29.64,29.6,29.64,123030.0,25.7313,25.7661,25.7313,25.7661,123030.0
2016-05-25 15:30:00,29.65,29.65,29.62,29.62,94220.0,25.7748,25.7748,25.7487,25.7487,94220.0
2016-05-25 15:40:00,29.63,29.63,29.61,29.62,97430.0,25.7574,25.7574,25.74,25.7487,97430.0
2016-05-25 15:50:00,29.62,29.64,29.6,29.6,247925.0,25.7487,25.7661,25.7313,25.7313,247925.0
2016-05-26 09:30:00,29.64,29.7,29.63,29.67,204985.0,25.7661,25.8183,25.7574,25.7922,204985.0
2016-05-26 09:40:00,29.7,29.71,29.64,29.66,112220.0,25.8183,25.827,25.7661,25.7835,112220.0
2016-05-26 09:50:00,29.65,29.67,29.59,29.59,93290.0,25.7748,25.7922,25.7226,25.7226,93290.0
2016-05-26 10:00:00,29.6,29.66,29.6,29.63,641580.0,25.7313,25.7835,25.7313,25.7574,641580.0
2016-05-26 10:10:00,29.63,29.68,29.63,29.67,96305.0,25.7574,25.8009,25.7574,25.7922,96305.0
2016-05-26 10:20:00,29.69,29.7,29.65,29.66,91300.0,25.8096,25.8183,25.7748,25.7835,91300.0
2016-05-26 10:30:00,29.67,29.7,29.64,29.67,250640.0,25.7922,25.8183,25.7661,25.7922,250640.0
2016-05-26 10:40:00,29.67,29.68,29.63,29.63,56870.0,25.7922,25.8009,25.7574,25.7574,56870.0
2016-05-26 10:50:00,29.63,29.63,29.59,29.59,57415.0,25.7574,25.7574,25.7226,25.7226,57415.0
2016-05-26 11:00:00,29.58,29.6,29.56,29.57,33830.0,25.714,25.7313,25.6966,25.7053,33830.0
2016-05-26 11:10:00,29.57,29.6,29.56,29.58,147350.0,25.7053,25.7313,25.6966,25.714,147350.0
2016-05-26 11:20:00,29.57,29.59,29.57,29.59,60235.0,25.7053,25.7226,25.7053,25.7226,60235.0
2016-05-26 11:30:00,29.59,29.59,29.56,29.59,224320.0,25.7226,25.7226,25.6966,25.7226,224320.0
2016-05-26 11:40:00,29.59,29.61,29.58,29.59,111310.0,25.7226,25.74,25.714,25.7226,111310.0
2016-05-26 11:50:00,29.59,29.6,29.59,29.6,33835.0,25.7226,25.7313,25.7226,25.7313,33835.0
2016-05-26 12:00:00,29.59,29.63,29.59,29.62,50445.0,25.7226,25.7574,25.7226,25.7487,50445.0
2016-05-26 12:10:00,29.62,29.62,29.59,29.6,42325.0,25.7487,25.7487,25.7226,25.7313,42325.0
2016-05-26 12:20:00,29.6,29.61,29.58,29.59,87655.0,25.7313,25.74,25.714,25.7226,87655.0
2016-05-26 12:30:00,29.59,29.6,29.58,29.6,73040.0,25.7226,25.7313,25.714,25.7313,73040.0
2016-05-26 12:40:00,29.6,29.6,29.58,29.59,34875.0,25.7313,25.7313,25.714,25.7226,34875.0
2016-05-26 12:50:00,29.59,29.59,29.56,29.56,58940.0,25.7226,25.7226,25.6966,25.6966,58940.0
2016-05-26 13:00:00,29.57,29.57,29.56,29.57,72395.0,25.7053,25.7053,25.6966,25.7053,72395.0
2016-05-26 13:10:00,29.57,29.6,29.56,29.59,72140.0,25.7053,25.7313,25.6966,25.7226,72140.0
2016-05-26 13:20:00,29.58,29.59,29.58,29.59,26995.0,25.714,25.7226,25.714,25.7226,26995.0
2016-05-26 13:30:00,29.59,29.62,29.59,29.6,47530.0,25.7226,25.7487,25.7226,25.7313,47530.0
2016-05-26 13:40:00,29.6,29.6,29.59,29.59,29295.0,25.7313,25.7313,25.7226,25.7226,29295.0
2016-05-26 13:50:00,29.59,29.59,29.58,29.59,40515.0,25.7226,25.7226,25.714,25.7226,40515.0
2016-05-26 14:00:00,29.59,29.6,29.59,29.59,106475.0,25.7226,25.7313,25.7226,25.7226,106475.0
2016-05-26 14:10:00,29.59,29.62,29.59,29.61,80610.0,25.7226,25.7487,25.7226,25.74,80610.0
2016-05-26 14:20:00,29.62,29.62,29.61,29.62,99635.0,25.7487,25.7487,25.74,25.7487,99635.0
2016-05-26 14:30:00,29.62,29.62,29.61,29.61,61065.0,25.7487,25.7487,25.74,25.74,61065.0
2016-05-26 14:40:00,29.62,29.63,29.61,29.62,77890.0,25.7487,25.7574,25.74,25.7487,77890.0
2016-05-26 14:50:00,29.62,29.63,29.61,29.62,110055.0,25.7487,25.7574,25.74,25.7487,110055.0
2016-05-26 15:00:00,29.62,29.63,29.62,29.63,141885.0,25.7487,25.7574,25.7487,25.7574,141885.0
2016-05-26 15:10:00,29.63,29.63,29.61,29.63,89360.0,25.7574,25.7574,25.74,25.7574,89360.0
2016-05-26 15:20:00,29.63,29.65,29.63,29.64,93275.0,25.7574,25.7748,25.7574,25.7661,93275.0
2016-05-26 15:30:00,29.65,29.65,29.63,29.64,143990.0,25.7748,25.7748,25.7574,25.7661,143990.0
2016-05-26 15:40:00,29.64,29.65,29.62,29.63,77830.0,25.7661,25.7748,25.7487,25.7574,77830.0
2016-05-26 15:50:00,29.63,29.63,29.6,29.6,172750.0,25.7574,25.7574,25.7313,25.7313,172750.0
2016-05-27 09:30:00,29.63,29.72,29.61,29.71,182845.0,25.7574,25.8357,25.74,25.827,182845.0
2016-05-27 09:40:00,29.7,29.73,29.69,29.71,78790.0,25.8183,25.8443,25.8096,25.827,78790.0
2016-05-27 09:50:00,29.7,29.73,29.69,29.7,48140.0,25.8183,25.8443,25.8096,25.8183,48140.0
2016-05-27 10:00:00,29.7,29.74,29.69,29.73,58780.0,25.8183,25.853,25.8096,25.8443,58780.0
2016-05-27 10:10:00,29.74,29.78,29.73,29.76,68090.0,25.853,25.8878,25.8443,25.8704,68090.0
2016-05-27 10:20:00,29.77,29.79,29.75,29.76,56730.0,25.8791,25.8965,25.8617,25.8704,56730.0
2016-05-27 10:30:00,29.77,29.79,29.76,29.77,138220.0,25.8791,25.8965,25.8704,25.8791,138220.0
2016-05-27 10:40:00,29.77,29.79,29.76,29.76,86255.0,25.8791,25.8965,25.8704,25.8704,86255.0
2016-05-27 10:50:00,29.77,29.77,29.72,29.72,80985.0,25.8791,25.8791,25.8357,25.8357,80985.0
2016-05-27 11:00:00,29.72,29.73,29.71,29.71,76065.0,25.8357,25.8443,25.827,25.827,76065.0
2016-05-27 11:10:00,29.71,29.71,29.69,29.69,72280.0,25.827,25.827,25.8096,25.8096,72280.0
2016-05-27 11:20:00,29.7,29.74,29.69,29.74,42385.0,25.8183,25.853,25.8096,25.853,42385.0
2016-05-27 11:30:00,29.75,29.78,29.75,29.77,52615.0,25.8617,25.8878,25.8617,25.8791,52615.0
2016-05-27 11:40:00,29.77,29.78,29.75,29.75,42340.0,25.8791,25.8878,25.8617,25.8617,42340.0
2016-05-27 11:50:00,29.76,29.78,29.74,29.77,30360.0,25.8704,25.8878,25.853,25.8791,30360.0
2016-05-27 12:00:00,29.77,29.79,29.77,29.79,91065.0,25.8791,25.8965,25.8791,25.8965,91065.0
2016-05-27 12:10:00,29.78,29.8,29.78,29.78,37065.0,25.8878,25.9052,25.8878,25.8878,37065.0
2016-05-27 12:20:00,29.78,29.79,29.77,29.78,43845.0,25.8878,25.8965,25.8791,25.8878,43845.0
2016-05-27 12:30:00,29.79,29.8,29.78,29.79,94955.0,25.8965,25.9052,25.8878,25.8965,94955.0
2016-05-27 12:40:00,29.79,29.8,29.79,29.79,32655.0,25.8965,25.9052,25.8965,25.8965,32655.0
2016-05-27 12:50:00,29.79,29.8,29.78,29.8,70445.0,25.8965,25.9052,25.8878,25.9052,70445.0
2016-05-27 13:00:00,29.8,29.8,29.78,29.78,64655.0,25.9052,25.9052,25.8878,25.8878,64655.0
2016-05-27 13:10:00,29.78,29.78,29.76,29.77,33750.0,25.8878,25.8878,25.8704,25.8791,33750.0
2016-05-27 13:20:00,29.77,29.78,29.75,29.75,38485.0,25.8791,25.8878,25.8617,25.8617,38485.0
2016-05-27 13:30:00,29.76,29.77,29.72,29.72,45765.0,25.8704,25.8791,25.8357,25.8357,45765.0
2016-05-27 13:40:00,29.71,29.76,29.71,29.75,53740.0,25.827,25.8704,25.827,25.8617,53740.0
2016-05-27 13:50:00,29.75,29.75,29.73,29.75,67030.0,25.8617,25.8617,25.8443,25.8617,67030.0
2016-05-27 14:00:00,29.73,29.75,29.71,29.75,61650.0,25.8443,25.8617,25.827,25.8617,61650.0
2016-05-27 14:10:00,29.75,29.77,29.75,29.76,102955.0,25.8617,25.8791,25.8617,25.8704,102955.0
2016-05-27 14:20:00,29.76,29.8,29.75,29.78,71550.0,25.8704,25.9052,25.8617,25.8878,71550.0
2016-05-27 14:30:00,29.78,29.79,29.76,29.76,178330.0,25.8878,25.8965,25.8704,25.8704,178330.0
2016-05-27 14:40:00,29.77,29.79,29.76,29.78,158675.0,25.8791,25.8965,25.8704,25.8878,158675.0
2016-05-27 14:50:00,29.78,29.79,29.77,29.78,106785.0,25.8878,25.8965,25.8791,25.8878,106785.0
2016-05-27 15:00:00,29.78,29.8,29.78,29.79,126330.0,25.8878,25.9052,25.8878,25.8965,126330.0
2016-05-27 15:10:00,29.79,29.79,29.78,29.79,137100.0,25.8965,25.8965,25.8878,25.8965,137100.0
2016-05-27 15:20:00,29.79,29.8,29.77,29.79,134340.0,25.8965,25.9052,25.8791,25.8965,134340.0
2016-05-27 15:30:00,29.79,29.81,29.79,29.81,139925.0,25.8965,25.9139,25.8965,25.9139,139925.0
2016-05-27 15:40:00,29.81,29.83,29.81,29.82,176335.0,25.9139,25.9313,25.9139,25.9226,176335.0
2016-05-27 15:50:00,29.82,29.85,29.82,29.85,439055.0,25.9226,25.9487,25.9226,25.9487,439055.0
2016-05-31 09:30:00,29.91,29.93,29.88,29.89,375265.0,26.0008,26.0182,25.9747,25.9834,375265.0
2016-05-31 09:40:00,29.88,29.92,29.87,29.92,63105.0,25.9747,26.0095,25.9661,26.0095,63105.0
2016-05-31 09:50:00,29.93,29.94,29.88,29.88,71295.0,26.0182,26.0269,25.9747,25.9747,71295.0
2016-05-31 10:00:00,29.88,29.96,29.88,29.94,233430.0,25.9747,26.0443,25.9747,26.0269,233430.0
2016-05-31 10:10:00,29.95,29.96,29.93,29.95,161715.0,26.0356,26.0443,26.0182,26.0356,161715.0
2016-05-31 10:20:00,29.96,29.97,29.95,29.96,127265.0,26.0443,26.053,26.0356,26.0443,127265.0
2016-05-31 10:30:00,29.96,29.98,29.92,29.92,104870.0,26.0443,26.0617,26.0095,26.0095,104870.0
2016-05-31 10:40:00,29.9,29.92,29.88,29.92,79200.0,25.9921,26.0095,25.9747,26.0095,79200.0
2016-05-31 10:50:00,29.93,29.95,29.93,29.94,71295.0,26.0182,26.0356,26.0182,26.0269,71295.0
2016-05-31 11:00:00,29.94,29.94,29.9,29.9,203430.0,26.0269,26.0269,25.9921,25.9921,203430.0
2016-05-31 11:10:00,29.89,29.89,29.86,29.89,145605.0,25.9834,25.9834,25.9574,25.9834,145605.0
2016-05-31 11:20:00,29.89,29.93,29.89,29.91,225655.0,25.9834,26.0182,25.9834,26.0008,225655.0
2016-05-31 11:30:00,29.91,29.92,29.88,29.9,119730.0,26.0008,26.0095,25.9747,25.9921,119730.0
2016-05-31 11:40:00,29.9,29.92,29.89,29.89,109440.0,25.9921,26.0095,25.9834,25.9834,109440.0
2016-05-31 11:50:00,29.89,29.9,29.86,29.86,74795.0,25.9834,25.9921,25.9574,25.9574,74795.0
2016-05-31 12:00:00,29.86,29.87,29.84,29.84,34715.0,25.9574,25.9661,25.94,25.94,34715.0
2016-05-31 12:10:00,29.83,29.84,29.82,29.83,24690.0,25.9313,25.94,25.9226,25.9313,24690.0
2016-05-31 12:20:00,29.82,29.87,29.82,29.86,61625.0,25.9226,25.9661,25.9226,25.9574,61625.0
2016-05-31 12:30:00,29.87,29.89,29.86,29.87,86515.0,25.9661,25.9834,25.9574,25.9661,86515.0
2016-05-31 12:40:00,29.87,29.88,29.86,29.86,65760.0,25.9661,25.9747,25.9574,25.9574,65760.0
2016-05-31 12:50:00,29.87,29.88,29.85,29.86,83765.0,25.9661,25.9747,25.9487,25.9574,83765.0
2016-05-31 13:00:00,29.86,29.87,29.85,29.85,68025.0,25.9574,25.9661,25.9487,25.9487,68025.0
2016-05-31 13:10:00,29.85,29.89,29.85,29.89,163285.0,25.9487,25.9834,25.9487,25.9834,163285.0
2016-05-31 13:20:00,29.89,29.94,29.89,29.92,115815.0,25.9834,26.0269,25.9834,26.0095,115815.0
2016-05-31 13:30:00,29.92,29.93,29.91,29.91,119050.0,26.0095,26.0182,26.0008,26.0008,119050.0
2016-05-31 13:40:00,29.91,29.91,29.89,29.89,80175.0,26.0008,26.0008,25.9834,25.9834,80175.0
2016-05-31 13:50:00,29.89,29.9,29.87,29.88,61160.0,25.9834,25.9921,25.9661,25.9747,61160.0
2016-05-31 14:00:00,29.88,29.88,29.81,29.82,62355.0,25.9747,25.9747,25.9139,25.9226,62355.0
2016-05-31 14:10:00,29.81,29.81,29.79,29.79,61595.0,25.9139,25.9139,25.8965,25.8965,61595.0
2016-05-31 14:20:00,29.79,29.82,29.79,29.81,101325.0,25.8965,25.9226,25.8965,25.9139,101325.0
2016-05-31 14:30:00,29.82,29.82,29.8,29.8,134215.0,25.9226,25.9226,25.9052,25.9052,134215.0
2016-05-31 14:40:00,29.79,29.8,29.77,29.79,275080.0,25.8965,25.9052,25.8791,25.8965,275080.0
2016-05-31 14:50:00,29.79,29.79,29.77,29.78,27560.0,25.8965,25.8965,25.8791,25.8878,27560.0
2016-05-31 15:00:00,29.78,29.78,29.76,29.78,72720.0,25.8878,25.8878,25.8704,25.8878,72720.0
2016-05-31 15:10:00,29.79,29.81,29.78,29.81,82585.0,25.8965,25.9139,25.8878,25.9139,82585.0
2016-05-31 15:20:00,29.81,29.82,29.8,29.82,117050.0,25.9139,25.9226,25.9052,25.9226,117050.0
2016-05-31 15:30:00,29.82,29.85,29.82,29.85,235605.0,25.9226,25.9487,25.9226,25.9487,235605.0
2016-05-31 15:40:00,29.86,29.89,29.85,29.88,205085.0,25.9574,25.9834,25.9487,25.9747,205085.0
2016-05-31 15:50:00,29.88,29.9,29.85,29.85,496540.0,25.9747,25.9921,25.9487,25.9487,496540.0
2016-06-01 09:30:00,29.72,29.72,29.68,29.69,214115.0,25.8357,25.8357,25.8009,25.8096,214115.0
2016-06-01 09:40:00,29.69,29.71,29.65,29.7,160635.0,25.8096,25.827,25.7748,25.8183,160635.0
2016-06-01 09:50:00,29.7,29.72,29.67,29.72,143775.0,25.8183,25.8357,25.7922,25.8357,143775.0
2016-06-01 10:00:00,29.72,29.78,29.69,29.75,210020.0,25.8357,25.8878,25.8096,25.8617,210020.0
2016-06-01 10:10:00,29.76,29.77,29.7,29.7,201065.0,25.8704,25.8791,25.8183,25.8183,201065.0
2016-06-01 10:20:00,29.7,29.75,29.7,29.72,124025.0,25.8183,25.8617,25.8183,25.8357,124025.0
2016-06-01 10:30:00,29.72,29.76,29.72,29.74,159105.0,25.8357,25.8704,25.8357,25.853,159105.0
2016-06-01 10:40:00,29.74,29.74,29.72,29.72,105610.0,25.853,25.853,25.8357,25.8357,105610.0
2016-06-01 10:50:00,29.72,29.78,29.72,29.77,149890.0,25.8357,25.8878,25.8357,25.8791,149890.0
2016-06-01 11:00:00,29.77,29.83,29.77,29.83,85225.0,25.8791,25.9313,25.8791,25.9313,85225.0
2016-06-01 11:10:00,29.83,29.86,29.82,29.86,136680.0,25.9313,25.9574,25.9226,25.9574,136680.0
2016-06-01 11:20:00,29.86,29.88,29.83,29.83,79660.0,25.9574,25.9747,25.9313,25.9313,79660.0
2016-06-01 11:30:00,29.83,29.83,29.81,29.82,80765.0,25.9313,25.9313,25.9139,25.9226,80765.0
2016-06-01 11:40:00,29.81,29.82,29.8,29.81,101085.0,25.9139,25.9226,25.9052,25.9139,101085.0
2016-06-01 11:50:00,29.81,29.84,29.81,29.84,43365.0,25.9139,25.94,25.9139,25.94,43365.0
2016-06-01 12:00:00,29.84,29.86,29.84,29.85,80680.0,25.94,25.9574,25.94,25.9487,80680.0
2016-06-01 12:10:00,29.85,29.88,29.85,29.87,116055.0,25.9487,25.9747,25.9487,25.9661,116055.0
2016-06-01 12:20:00,29.87,29.89,29.87,29.88,89990.0,25.9661,25.9834,25.9661,25.9747,89990.0
2016-06-01 12:30:00,29.88,29.88,29.85,29.85,76755.0,25.9747,25.9747,25.9487,25.9487,76755.0
2016-06-01 12:40:00,29.85,29.88,29.85,29.87,40690.0,25.9487,25.9747,25.9487,25.9661,40690.0
2016-06-01 12:50:00,29.87,29.9,29.86,29.9,90940.0,25.9661,25.9921,25.9574,25.9921,90940.0
2016-06-01 13:00:00,29.89,29.91,29.89,29.9,112230.0,25.9834,26.0008,25.9834,25.9921,112230.0
2016-06-01 13:10:00,29.89,29.9,29.86,29.88,53315.0,25.9834,25.9921,25.9574,25.9747,53315.0
2016-06-01 13:20:00,29.88,29.89,29.87,29.87,46310.0,25.9747,25.9834,25.9661,25.9661,46310.0
2016-06-01 13:30:00,29.87,29.88,29.85,29.85,102705.0,25.9661,25.9747,25.9487,25.9487,102705.0
2016-06-01 13:40:00,29.85,29.86,29.84,29.86,66325.0,25.9487,25.9574,25.94,25.9574,66325.0
2016-06-01 13:50:00,29.86,29.87,29.85,29.87,66330.0,25.9574,25.9661,25.9487,25.9661,66330.0
2016-06-01 14:00:00,29.87,29.87,29.84,29.87,89660.0,25.9661,25.9661,25.94,25.9661,89660.0
2016-06-01 14:10:00,29.86,29.92,29.86,29.91,79010.0,25.9574,26.0095,25.9574,26.0008,79010.0
2016-06-01 14:20:00,29.91,29.92,29.9,29.91,133610.0,26.0008,26.0095,25.9921,26.0008,133610.0
2016-06-01 14:30:00,29.91,29.91,29.88,29.89,104605.0,26.0008,26.0008,25.9747,25.9834,104605.0
2016-06-01 14:40:00,29.9,29.91,29.89,29.9,75290.0,25.9921,26.0008,25.9834,25.9921,75290.0
2016-06-01 14:50:00,29.91,29.94,29.91,29.94,168200.0,26.0008,26.0269,26.0008,26.0269,168200.0
2016-06-01 15:00:00,29.94,29.95,29.93,29.94,84100.0,26.0269,26.0356,26.0182,26.0269,84100.0
2016-06-01 15:10:00,29.94,29.97,29.93,29.96,112830.0,26.0269,26.053,26.0182,26.0443,112830.0
2016-06-01 15:20:00,29.96,29.99,29.96,29.97,123875.0,26.0443,26.0704,26.0443,26.053,123875.0
2016-06-01 15:30:00,29.97,29.98,29.96,29.98,115920.0,26.053,26.0617,26.0443,26.0617,115920.0
2016-06-01 15:40:00,29.98,29.98,29.95,29.95,107400.0,26.0617,26.0617,26.0356,26.0356,107400.0
2016-06-01 15:50:00,29.95,29.97,29.94,29.97,364945.0,26.0356,26.053,26.0269,26.053,364945.0
2016-06-02 09:30:00,29.91,29.94,29.87,29.92,205895.0,26.0008,26.0269,25.9661,26.0095,205895.0
2016-06-02 09:40:00,29.93,29.96,29.85,29.85,194695.0,26.0182,26.0443,25.9487,25.9487,194695.0
2016-06-02 09:50:00,29.83,29.89,29.83,29.87,160325.0,25.9313,25.9834,25.9313,25.9661,160325.0
2016-06-02 10:00:00,29.87,29.96,29.87,29.93,149665.0,25.9661,26.0443,25.9661,26.0182,149665.0
2016-06-02 10:10:00,29.93,29.93,29.88,29.88,87910.0,26.0182,26.0182,25.9747,25.9747,87910.0
2016-06-02 10:20:00,29.89,29.89,29.87,29.87,59260.0,25.9834,25.9834,25.9661,25.9661,59260.0
2016-06-02 10:30:00,29.87,29.92,29.87,29.91,159345.0,25.9661,26.0095,25.9661,26.0008,159345.0
2016-06-02 10:40:00,29.91,29.92,29.89,29.89,70885.0,26.0008,26.0095,25.9834,25.9834,70885.0
2016-06-02 10:50:00,29.89,29.91,29.89,29.9,77990.0,25.9834,26.0008,25.9834,25.9921,77990.0
2016-06-02 11:00:00,29.91,29.94,29.9,29.93,131420.0,26.0008,26.0269,25.9921,26.0182,131420.0
2016-06-02 11:10:00,29.93,29.94,29.92,29.93,68045.0,26.0182,26.0269,26.0095,26.0182,68045.0
2016-06-02 11:20:00,29.92,29.93,29.9,29.92,68665.0,26.0095,26.0182,25.9921,26.0095,68665.0
2016-06-02 11:30:00,29.92,29.94,29.91,29.93,69590.0,26.0095,26.0269,26.0008,26.0182,69590.0
2016-06-02 11:40:00,29.93,29.96,29.93,29.94,71380.0,26.0182,26.0443,26.0182,26.0269,71380.0
2016-06-02 11:50:00,29.94,29.97,29.92,29.96,68105.0,26.0269,26.053,26.0095,26.0443,68105.0
2016-06-02 12:00:00,29.95,29.96,29.94,29.95,49375.0,26.0356,26.0443,26.0269,26.0356,49375.0
2016-06-02 12:10:00,29.94,29.95,29.94,29.94,31665.0,26.0269,26.0356,26.0269,26.0269,31665.0
2016-06-02 12:20:00,29.94,29.95,29.93,29.93,44070.0,26.0269,26.0356,26.0182,26.0182,44070.0
2016-06-02 12:30:00,29.93,29.94,29.93,29.94,73460.0,26.0182,26.0269,26.0182,26.0269,73460.0
2016-06-02 12:40:00,29.94,29.95,29.94,29.95,81860.0,26.0269,26.0356,26.0269,26.0356,81860.0
2016-06-02 12:50:00,29.95,29.98,29.95,29.97,89815.0,26.0356,26.0617,26.0356,26.053,89815.0
2016-06-02 13:00:00,29.98,29.99,29.97,29.98,71235.0,26.0617,26.0704,26.053,26.0617,71235.0
2016-06-02 13:10:00,29.98,29.99,29.97,29.98,33630.0,26.0617,26.0704,26.053,26.0617,33630.0
2016-06-02 13:20:00,29.98,29.98,29.97,29.97,58040.0,26.0617,26.0617,26.053,26.053,58040.0
2016-06-02 13:30:00,29.97,29.99,29.97,29.98,83960.0,26.053,26.0704,26.053,26.0617,83960.0
2016-06-02 13:40:00,29.98,30.0,29.98,30.0,105040.0,26.0617,26.0791,26.0617,26.0791,105040.0
2016-06-02 13:50:00,30.0,30.04,30.0,30.04,73205.0,26.0791,26.1138,26.0791,26.1138,73205.0
2016-06-02 14:00:00,30.04,30.06,30.04,30.06,442030.0,26.1138,26.1312,26.1138,26.1312,442030.0
2016-06-02 14:10:00,30.06,30.06,30.04,30.06,138790.0,26.1312,26.1312,26.1138,26.1312,138790.0
2016-06-02 14:20:00,30.06,30.06,30.04,30.05,90865.0,26.1312,26.1312,26.1138,26.1225,90865.0
2016-06-02 14:30:00,30.05,30.06,30.04,30.04,114485.0,26.1225,26.1312,26.1138,26.1138,114485.0
2016-06-02 14:40:00,30.04,30.07,30.04,30.06,133070.0,26.1138,26.1399,26.1138,26.1312,133070.0
2016-06-02 14:50:00,30.06,30.07,30.05,30.06,144610.0,26.1312,26.1399,26.1225,26.1312,144610.0
2016-06-02 15:00:00,30.06,30.08,30.05,30.06,125460.0,26.1312,26.1486,26.1225,26.1312,125460.0
2016-06-02 15:10:00,30.06,30.08,30.05,30.07,107585.0,26.1312,26.1486,26.1225,26.1399,107585.0
2016-06-02 15:20:00,30.07,30.09,30.07,30.09,103935.0,26.1399,26.1573,26.1399,26.1573,103935.0
2016-06-02 15:30:00,30.09,30.1,30.09,30.1,76350.0,26.1573,26.166,26.1573,26.166,76350.0
2016-06-02 15:40:00,30.1,30.1,30.08,30.09,102885.0,26.166,26.166,26.1486,26.1573,102885.0
2016-06-02 15:50:00,30.09,30.15,30.09,30.15,175000.0,26.1573,26.2095,26.1573,26.2095,175000.0
2016-06-03 09:30:00,30.11,30.12,30.0,30.0,200215.0,26.1747,26.1834,26.0791,26.0791,200215.0
2016-06-03 09:40:00,30.01,30.01,29.93,29.95,83110.0,26.0878,26.0878,26.0182,26.0356,83110.0
2016-06-03 09:50:00,29.95,29.95,29.9,29.94,169640.0,26.0356,26.0356,25.9921,26.0269,169640.0
2016-06-03 10:00:00,29.93,29.93,29.84,29.84,238265.0,26.0182,26.0182,25.94,25.94,238265.0
2016-06-03 10:10:00,29.84,29.88,29.82,29.85,159720.0,25.94,25.9747,25.9226,25.9487,159720.0
2016-06-03 10:20:00,29.84,29.87,29.81,29.86,126660.0,25.94,25.9661,25.9139,25.9574,126660.0
2016-06-03 10:30:00,29.84,29.93,29.84,29.9,131165.0,25.94,26.0182,25.94,25.9921,131165.0
2016-06-03 10:40:00,29.9,29.91,29.86,29.9,126640.0,25.9921,26.0008,25.9574,25.9921,126640.0
2016-06-03 10:50:00,29.9,29.94,29.88,29.93,159875.0,25.9921,26.0269,25.9747,26.0182,159875.0
2016-06-03 11:00:00,29.93,29.94,29.89,29.9,116515.0,26.0182,26.0269,25.9834,25.9921,116515.0
2016-06-03 11:10:00,29.88,29.89,29.86,29.88,79370.0,25.9747,25.9834,25.9574,25.9747,79370.0
2016-06-03 11:20:00,29.88,29.9,29.84,29.84,112790.0,25.9747,25.9921,25.94,25.94,112790.0
2016-06-03 11:30:00,29.86,29.92,29.86,29.92,99440.0,25.9574,26.0095,25.9574,26.0095,99440.0
2016-06-03 11:40:00,29.92,29.95,29.92,29.95,74230.0,26.0095,26.0356,26.0095,26.0356,74230.0
2016-06-03 11:50:00,29.95,30.0,29.93,29.98,86580.0,26.0356,26.0791,26.0182,26.0617,86580.0
2016-06-03 12:00:00,29.99,29.99,29.95,29.96,117460.0,26.0704,26.0704,26.0356,26.0443,117460.0
2016-06-03 12:10:00,29.95,29.98,29.94,29.95,111145.0,26.0356,26.0617,26.0269,26.0356,111145.0
2016-06-03 12:20:00,29.95,29.98,29.95,29.97,101880.0,26.0356,26.0617,26.0356,26.053,101880.0
2016-06-03 12:30:00,29.96,29.98,29.96,29.96,66305.0,26.0443,26.0617,26.0443,26.0443,66305.0
2016-06-03 12:40:00,29.96,29.97,29.91,29.93,36290.0,26.0443,26.053,26.0008,26.0182,36290.0
2016-06-03 12:50:00,29.92,29.94,29.91,29.92,99485.0,26.0095,26.0269,26.0008,26.0095,99485.0
2016-06-03 13:00:00,29.92,29.93,29.91,29.93,350395.0,26.0095,26.0182,26.0008,26.0182,350395.0
2016-06-03 13:10:00,29.93,29.96,29.93,29.94,125970.0,26.0182,26.0443,26.0182,26.0269,125970.0
2016-06-03 13:20:00,29.94,29.96,29.93,29.94,101150.0,26.0269,26.0443,26.0182,26.0269,101150.0
2016-06-03 13:30:00,29.94,29.96,29.92,29.94,61595.0,26.0269,26.0443,26.0095,26.0269,61595.0
2016-06-03 13:40:00,29.94,29.97,29.94,29.95,86985.0,26.0269,26.053,26.0269,26.0356,86985.0
2016-06-03 13:50:00,29.96,29.99,29.95,29.98,57755.0,26.0443,26.0704,26.0356,26.0617,57755.0
2016-06-03 14:00:00,29.98,29.98,29.95,29.96,50555.0,26.0617,26.0617,26.0356,26.0443,50555.0
2016-06-03 14:10:00,29.96,29.97,29.95,29.97,58215.0,26.0443,26.053,26.0356,26.053,58215.0
2016-06-03 14:20:00,29.97,30.01,29.95,30.0,119895.0,26.053,26.0878,26.0356,26.0791,119895.0
2016-06-03 14:30:00,30.0,30.05,30.0,30.05,111550.0,26.0791,26.1225,26.0791,26.1225,111550.0
2016-06-03 14:40:00,30.05,30.07,30.04,30.05,162140.0,26.1225,26.1399,26.1138,26.1225,162140.0
2016-06-03 14:50:00,30.05,30.07,30.04,30.04,75245.0,26.1225,26.1399,26.1138,26.1138,75245.0
2016-06-03 15:00:00,30.04,30.04,30.01,30.02,86700.0,26.1138,26.1138,26.0878,26.0964,86700.0
2016-06-03 15:10:00,30.02,30.03,30.01,30.01,142250.0,26.0964,26.1051,26.0878,26.0878,142250.0
2016-06-03 15:20:00,30.01,30.04,30.01,30.03,250235.0,26.0878,26.1138,26.0878,26.1051,250235.0
2016-06-03 15:30:00,30.04,30.04,30.02,30.04,127095.0,26.1138,26.1138,26.0964,26.1138,127095.0
2016-06-03 15:40:00,30.04,30.04,30.02,30.03,145625.0,26.1138,26.1138,26.0964,26.1051,145625.0
2016-06-03 15:50:00,30.03,30.04,30.0,30.01,380585.0,26.1051,26.1138,26.0791,26.0878,380585.0
2016-06-06 09:30:00,30.06,30.11,30.05,30.06,180370.0,26.1312,26.1747,26.1225,26.1312,180370.0
2016-06-06 09:40:00,30.08,30.16,30.08,30.15,88200.0,26.1486,26.2181,26.1486,26.2095,88200.0
2016-06-06 09:50:00,30.16,30.19,30.16,30.17,44165.0,26.2181,26.2442,26.2181,26.2268,44165.0
2016-06-06 10:00:00,30.18,30.2,30.17,30.18,69165.0,26.2355,26.2529,26.2268,26.2355,69165.0
2016-06-06 10:10:00,30.17,30.18,30.16,30.18,23595.0,26.2268,26.2355,26.2181,26.2355,23595.0
2016-06-06 10:20:00,30.16,30.18,30.14,30.14,25120.0,26.2181,26.2355,26.2008,26.2008,25120.0
2016-06-06 10:30:00,30.15,30.21,30.15,30.19,64485.0,26.2095,26.2616,26.2095,26.2442,64485.0
2016-06-06 10:40:00,30.19,30.2,30.17,30.17,25615.0,26.2442,26.2529,26.2268,26.2268,25615.0
2016-06-06 10:50:00,30.17,30.19,30.15,30.18,41070.0,26.2268,26.2442,26.2095,26.2355,41070.0
2016-06-06 11:00:00,30.18,30.18,30.14,30.16,52795.0,26.2355,26.2355,26.2008,26.2181,52795.0
2016-06-06 11:10:00,30.15,30.17,30.14,30.16,52205.0,26.2095,26.2268,26.2008,26.2181,52205.0
2016-06-06 11:20:00,30.16,30.16,30.14,30.14,46185.0,26.2181,26.2181,26.2008,26.2008,46185.0
2016-06-06 11:30:00,30.14,30.17,30.14,30.16,37980.0,26.2008,26.2268,26.2008,26.2181,37980.0
2016-06-06 11:40:00,30.17,30.19,30.17,30.18,156270.0,26.2268,26.2442,26.2268,26.2355,156270.0
2016-06-06 11:50:00,30.19,30.21,30.17,30.18,69420.0,26.2442,26.2616,26.2268,26.2355,69420.0
2016-06-06 12:00:00,30.18,30.18,30.17,30.17,29380.0,26.2355,26.2355,26.2268,26.2268,29380.0
2016-06-06 12:10:00,30.17,30.17,30.15,30.16,69310.0,26.2268,26.2268,26.2095,26.2181,69310.0
2016-06-06 12:20:00,30.17,30.17,30.16,30.16,217100.0,26.2268,26.2268,26.2181,26.2181,217100.0
2016-06-06 12:30:00,30.16,30.2,30.15,30.17,152545.0,26.2181,26.2529,26.2095,26.2268,152545.0
2016-06-06 12:40:00,30.16,30.18,30.16,30.16,26305.0,26.2181,26.2355,26.2181,26.2181,26305.0
2016-06-06 12:50:00,30.15,30.16,30.11,30.16,59370.0,26.2095,26.2181,26.1747,26.2181,59370.0
2016-06-06 13:00:00,30.15,30.18,30.15,30.18,68250.0,26.2095,26.2355,26.2095,26.2355,68250.0
2016-06-06 13:10:00,30.19,30.22,30.19,30.22,82775.0,26.2442,26.2703,26.2442,26.2703,82775.0
2016-06-06 13:20:00,30.22,30.23,30.22,30.22,22255.0,26.2703,26.279,26.2703,26.2703,22255.0
2016-06-06 13:30:00,30.22,30.22,30.21,30.21,12225.0,26.2703,26.2703,26.2616,26.2616,12225.0
2016-06-06 13:40:00,30.21,30.23,30.21,30.22,35045.0,26.2616,26.279,26.2616,26.2703,35045.0
2016-06-06 13:50:00,30.24,30.27,30.24,30.26,57210.0,26.2877,26.3138,26.2877,26.3051,57210.0
2016-06-06 14:00:00,30.26,30.27,30.24,30.27,83140.0,26.3051,26.3138,26.2877,26.3138,83140.0
2016-06-06 14:10:00,30.27,30.29,30.26,30.29,65350.0,26.3138,26.3312,26.3051,26.3312,65350.0
2016-06-06 14:20:00,30.29,30.31,30.28,30.3,36010.0,26.3312,26.3485,26.3225,26.3399,36010.0
2016-06-06 14:30:00,30.3,30.31,30.29,30.3,54830.0,26.3399,26.3485,26.3312,26.3399,54830.0
2016-06-06 14:40:00,30.3,30.31,30.29,30.31,57860.0,26.3399,26.3485,26.3312,26.3485,57860.0
2016-06-06 14:50:00,30.31,30.32,30.3,30.3,114200.0,26.3485,26.3572,26.3399,26.3399,114200.0
2016-06-06 15:00:00,30.3,30.31,30.29,30.29,366735.0,26.3399,26.3485,26.3312,26.3312,366735.0
2016-06-06 15:10:00,30.29,30.31,30.29,30.29,48780.0,26.3312,26.3485,26.3312,26.3312,48780.0
2016-06-06 15:20:00,30.3,30.3,30.29,30.29,69075.0,26.3399,26.3399,26.3312,26.3312,69075.0
2016-06-06 15:30:00,30.29,30.3,30.28,30.3,103025.0,26.3312,26.3399,26.3225,26.3399,103025.0
2016-06-06 15:40:00,30.3,30.3,30.28,30.29,114185.0,26.3399,26.3399,26.3225,26.3312,114185.0
2016-06-06 15:50:00,30.29,30.29,30.25,30.26,168925.0,26.3312,26.3312,26.2964,26.3051,168925.0
2016-06-07 09:30:00,30.29,30.32,30.27,30.3,135215.0,26.3312,26.3572,26.3138,26.3399,135215.0
2016-06-07 09:40:00,30.31,30.31,30.25,30.27,60580.0,26.3485,26.3485,26.2964,26.3138,60580.0
2016-06-07 09:50:00,30.28,30.29,30.25,30.28,154020.0,26.3225,26.3312,26.2964,26.3225,154020.0
2016-06-07 10:00:00,30.27,30.28,30.25,30.27,42305.0,26.3138,26.3225,26.2964,26.3138,42305.0
2016-06-07 10:10:00,30.27,30.31,30.27,30.3,33790.0,26.3138,26.3485,26.3138,26.3399,33790.0
2016-06-07 10:20:00,30.31,30.32,30.29,30.31,46570.0,26.3485,26.3572,26.3312,26.3485,46570.0
2016-06-07 10:30:00,30.32,30.34,30.32,30.34,94905.0,26.3572,26.3746,26.3572,26.3746,94905.0
2016-06-07 10:40:00,30.33,30.35,30.32,30.32,38240.0,26.3659,26.3833,26.3572,26.3572,38240.0
2016-06-07 10:50:00,30.32,30.33,30.31,30.33,26985.0,26.3572,26.3659,26.3485,26.3659,26985.0
2016-06-07 11:00:00,30.33,30.33,30.31,30.32,39355.0,26.3659,26.3659,26.3485,26.3572,39355.0
2016-06-07 11:10:00,30.32,30.34,30.31,30.33,37540.0,26.3572,26.3746,26.3485,26.3659,37540.0
2016-06-07 11:20:00,30.33,30.35,30.33,30.35,71950.0,26.3659,26.3833,26.3659,26.3833,71950.0
2016-06-07 11:30:00,30.35,30.37,30.35,30.36,31210.0,26.3833,26.4007,26.3833,26.392,31210.0
2016-06-07 11:40:00,30.35,30.38,30.34,30.37,43575.0,26.3833,26.4094,26.3746,26.4007,43575.0
2016-06-07 11:50:00,30.36,30.38,30.36,30.37,40825.0,26.392,26.4094,26.392,26.4007,40825.0
2016-06-07 12:00:00,30.37,30.39,30.37,30.38,44925.0,26.4007,26.4181,26.4007,26.4094,44925.0
2016-06-07 12:10:00,30.38,30.39,30.37,30.38,52670.0,26.4094,26.4181,26.4007,26.4094,52670.0
2016-06-07 12:20:00,30.37,30.39,30.37,30.38,61440.0,26.4007,26.4181,26.4007,26.4094,61440.0
2016-06-07 12:30:00,30.38,30.4,30.38,30.4,36765.0,26.4094,26.4268,26.4094,26.4268,36765.0
2016-06-07 12:40:00,30.4,30.41,30.4,30.41,50290.0,26.4268,26.4355,26.4268,26.4355,50290.0
2016-06-07 12:50:00,30.4,30.41,30.39,30.41,31205.0,26.4268,26.4355,26.4181,26.4355,31205.0
2016-06-07 13:00:00,30.41,30.42,30.41,30.42,36595.0,26.4355,26.4442,26.4355,26.4442,36595.0
2016-06-07 13:10:00,30.42,30.43,30.41,30.43,135170.0,26.4442,26.4529,26.4355,26.4529,135170.0
2016-06-07 13:20:00,30.43,30.45,30.43,30.44,84370.0,26.4529,26.4702,26.4529,26.4616,84370.0
2016-06-07 13:30:00,30.45,30.45,30.43,30.44,90940.0,26.4702,26.4702,26.4529,26.4616,90940.0
2016-06-07 13:40:00,30.43,30.45,30.43,30.45,121315.0,26.4529,26.4702,26.4529,26.4702,121315.0
2016-06-07 13:50:00,30.45,30.45,30.42,30.42,70435.0,26.4702,26.4702,26.4442,26.4442,70435.0
2016-06-07 14:00:00,30.42,30.44,30.42,30.44,51995.0,26.4442,26.4616,26.4442,26.4616,51995.0
2016-06-07 14:10:00,30.44,30.45,30.43,30.44,75020.0,26.4616,26.4702,26.4529,26.4616,75020.0
2016-06-07 14:20:00,30.44,30.46,30.44,30.45,50745.0,26.4616,26.4789,26.4616,26.4702,50745.0
2016-06-07 14:30:00,30.45,30.45,30.43,30.43,42205.0,26.4702,26.4702,26.4529,26.4529,42205.0
2016-06-07 14:40:00,30.43,30.44,30.43,30.44,84980.0,26.4529,26.4616,26.4529,26.4616,84980.0
2016-06-07 14:50:00,30.44,30.44,30.43,30.43,62855.0,26.4616,26.4616,26.4529,26.4529,62855.0
2016-06-07 15:00:00,30.42,30.43,30.42,30.42,33330.0,26.4442,26.4529,26.4442,26.4442,33330.0
2016-06-07 15:10:00,30.41,30.42,30.39,30.39,64065.0,26.4355,26.4442,26.4181,26.4181,64065.0
2016-06-07 15:20:00,30.39,30.41,30.39,30.41,48785.0,26.4181,26.4355,26.4181,26.4355,48785.0
2016-06-07 15:30:00,30.41,30.41,30.38,30.39,145565.0,26.4355,26.4355,26.4094,26.4181,145565.0
2016-06-07 15:40:00,30.38,30.39,30.37,30.38,62935.0,26.4094,26.4181,26.4007,26.4094,62935.0
2016-06-07 15:50:00,30.38,30.39,30.36,30.37,206765.0,26.4094,26.4181,26.392,26.4007,206765.0
2016-06-08 09:30:00,30.4,30.44,30.4,30.43,151190.0,26.4268,26.4616,26.4268,26.4529,151190.0
2016-06-08 09:40:00,30.45,30.46,30.43,30.46,54100.0,26.4702,26.4789,26.4529,26.4789,54100.0
2016-06-08 09:50:00,30.46,30.49,30.45,30.49,49375.0,26.4789,26.505,26.4702,26.505,49375.0
2016-06-08 10:00:00,30.48,30.49,30.45,30.45,72410.0,26.4963,26.505,26.4702,26.4702,72410.0
2016-06-08 10:10:00,30.46,30.47,30.42,30.45,103725.0,26.4789,26.4876,26.4442,26.4702,103725.0
2016-06-08 10:20:00,30.46,30.46,30.43,30.46,46170.0,26.4789,26.4789,26.4529,26.4789,46170.0
2016-06-08 10:30:00,30.43,30.48,30.43,30.48,87445.0,26.4529,26.4963,26.4529,26.4963,87445.0
2016-06-08 10:40:00,30.47,30.5,30.46,30.5,62050.0,26.4876,26.5137,26.4789,26.5137,62050.0
2016-06-08 10:50:00,30.5,30.5,30.46,30.46,77930.0,26.5137,26.5137,26.4789,26.4789,77930.0
2016-06-08 11:00:00,30.47,30.47,30.42,30.43,76610.0,26.4876,26.4876,26.4442,26.4529,76610.0
2016-06-08 11:10:00,30.42,30.43,30.41,30.42,83255.0,26.4442,26.4529,26.4355,26.4442,83255.0
2016-06-08 11:20:00,30.42,30.44,30.41,30.44,67130.0,26.4442,26.4616,26.4355,26.4616,67130.0
2016-06-08 11:30:00,30.44,30.49,30.44,30.49,97140.0,26.4616,26.505,26.4616,26.505,97140.0
2016-06-08 11:40:00,30.5,30.51,30.49,30.5,101560.0,26.5137,26.5224,26.505,26.5137,101560.0
2016-06-08 11:50:00,30.5,30.5,30.48,30.49,70355.0,26.5137,26.5137,26.4963,26.505,70355.0
2016-06-08 12:00:00,30.49,30.52,30.49,30.51,93050.0,26.505,26.5311,26.505,26.5224,93050.0
2016-06-08 12:10:00,30.51,30.52,30.48,30.48,103510.0,26.5224,26.5311,26.4963,26.4963,103510.0
2016-06-08 12:20:00,30.48,30.5,30.48,30.5,51535.0,26.4963,26.5137,26.4963,26.5137,51535.0
2016-06-08 12:30:00,30.5,30.51,30.49,30.49,26175.0,26.5137,26.5224,26.505,26.505,26175.0
2016-06-08 12:40:00,30.49,30.49,30.48,30.49,17310.0,26.505,26.505,26.4963,26.505,17310.0
2016-06-08 12:50:00,30.49,30.52,30.48,30.52,34080.0,26.505,26.5311,26.4963,26.5311,34080.0
2016-06-08 13:00:00,30.51,30.52,30.51,30.51,37935.0,26.5224,26.5311,26.5224,26.5224,37935.0
2016-06-08 13:10:00,30.5,30.52,30.5,30.52,21785.0,26.5137,26.5311,26.5137,26.5311,21785.0
2016-06-08 13:20:00,30.53,30.53,30.49,30.5,18840.0,26.5398,26.5398,26.505,26.5137,18840.0
2016-06-08 13:30:00,30.5,30.5,30.49,30.49,10075.0,26.5137,26.5137,26.505,26.505,10075.0
2016-06-08 13:40:00,30.49,30.5,30.49,30.5,15090.0,26.505,26.5137,26.505,26.5137,15090.0
2016-06-08 13:50:00,30.49,30.5,30.49,30.5,52080.0,26.505,26.5137,26.505,26.5137,52080.0
2016-06-08 14:00:00,30.5,30.5,30.48,30.49,437415.0,26.5137,26.5137,26.4963,26.505,437415.0
2016-06-08 14:10:00,30.49,30.5,30.48,30.49,55845.0,26.505,26.5137,26.4963,26.505,55845.0
2016-06-08 14:20:00,30.49,30.52,30.49,30.52,62425.0,26.505,26.5311,26.505,26.5311,62425.0
2016-06-08 14:30:00,30.52,30.53,30.52,30.53,68495.0,26.5311,26.5398,26.5311,26.5398,68495.0
2016-06-08 14:40:00,30.53,30.54,30.52,30.53,54760.0,26.5398,26.5485,26.5311,26.5398,54760.0
2016-06-08 14:50:00,30.53,30.55,30.53,30.54,54410.0,26.5398,26.5572,26.5398,26.5485,54410.0
2016-06-08 15:00:00,30.54,30.55,30.52,30.54,60360.0,26.5485,26.5572,26.5311,26.5485,60360.0
2016-06-08 15:10:00,30.54,30.55,30.53,30.54,50160.0,26.5485,26.5572,26.5398,26.5485,50160.0
2016-06-08 15:20:00,30.53,30.54,30.52,30.53,44390.0,26.5398,26.5485,26.5311,26.5398,44390.0
2016-06-08 15:30:00,30.53,30.53,30.52,30.52,45170.0,26.5398,26.5398,26.5311,26.5311,45170.0
2016-06-08 15:40:00,30.53,30.54,30.52,30.53,109970.0,26.5398,26.5485,26.5311,26.5398,109970.0
2016-06-08 15:50:00,30.53,30.54,30.5,30.5,222240.0,26.5398,26.5485,26.5137,26.5137,222240.0
2016-06-09 09:30:00,30.39,30.4,30.29,30.31,165280.0,26.4181,26.4268,26.3312,26.3485,165280.0
2016-06-09 09:40:00,30.32,30.36,30.3,30.36,78925.0,26.3572,26.392,26.3399,26.392,78925.0
2016-06-09 09:50:00,30.36,30.4,30.35,30.37,80980.0,26.392,26.4268,26.3833,26.4007,80980.0
2016-06-09 10:00:00,30.37,30.37,30.3,30.33,88380.0,26.4007,26.4007,26.3399,26.3659,88380.0
2016-06-09 10:10:00,30.32,30.35,30.31,30.32,84135.0,26.3572,26.3833,26.3485,26.3572,84135.0
2016-06-09 10:20:00,30.32,30.35,30.32,30.32,88850.0,26.3572,26.3833,26.3572,26.3572,88850.0
2016-06-09 10:30:00,30.33,30.34,30.3,30.33,57420.0,26.3659,26.3746,26.3399,26.3659,57420.0
2016-06-09 10:40:00,30.33,30.37,30.32,30.36,35230.0,26.3659,26.4007,26.3572,26.392,35230.0
2016-06-09 10:50:00,30.36,30.36,30.33,30.33,22690.0,26.392,26.392,26.3659,26.3659,22690.0
2016-06-09 11:00:00,30.34,30.38,30.34,30.38,24600.0,26.3746,26.4094,26.3746,26.4094,24600.0
2016-06-09 11:10:00,30.39,30.4,30.38,30.38,79050.0,26.4181,26.4268,26.4094,26.4094,79050.0
2016-06-09 11:20:00,30.37,30.37,30.35,30.36,53385.0,26.4007,26.4007,26.3833,26.392,53385.0
2016-06-09 11:30:00,30.35,30.37,30.35,30.35,17365.0,26.3833,26.4007,26.3833,26.3833,17365.0
2016-06-09 11:40:00,30.37,30.37,30.35,30.36,31370.0,26.4007,26.4007,26.3833,26.392,31370.0
2016-06-09 11:50:00,30.35,30.36,30.34,30.34,37775.0,26.3833,26.392,26.3746,26.3746,37775.0
2016-06-09 12:00:00,30.33,30.36,30.33,30.35,47810.0,26.3659,26.392,26.3659,26.3833,47810.0
2016-06-09 12:10:00,30.36,30.36,30.33,30.34,59265.0,26.392,26.392,26.3659,26.3746,59265.0
2016-06-09 12:20:00,30.33,30.36,30.32,30.36,40875.0,26.3659,26.392,26.3572,26.392,40875.0
2016-06-09 12:30:00,30.36,30.38,30.35,30.37,49905.0,26.392,26.4094,26.3833,26.4007,49905.0
2016-06-09 12:40:00,30.38,30.39,30.37,30.38,26240.0,26.4094,26.4181,26.4007,26.4094,26240.0
2016-06-09 12:50:00,30.38,30.4,30.38,30.39,16155.0,26.4094,26.4268,26.4094,26.4181,16155.0
2016-06-09 13:00:00,30.39,30.39,30.37,30.37,16695.0,26.4181,26.4181,26.4007,26.4007,16695.0
2016-06-09 13:10:00,30.38,30.43,30.37,30.42,48400.0,26.4094,26.4529,26.4007,26.4442,48400.0
2016-06-09 13:20:00,30.42,30.43,30.41,30.42,40915.0,26.4442,26.4529,26.4355,26.4442,40915.0
2016-06-09 13:30:00,30.42,30.44,30.41,30.41,86140.0,26.4442,26.4616,26.4355,26.4355,86140.0
2016-06-09 13:40:00,30.41,30.41,30.39,30.39,39505.0,26.4355,26.4355,26.4181,26.4181,39505.0
2016-06-09 13:50:00,30.39,30.39,30.35,30.39,57285.0,26.4181,26.4181,26.3833,26.4181,57285.0
2016-06-09 14:00:00,30.39,30.39,30.37,30.37,63020.0,26.4181,26.4181,26.4007,26.4007,63020.0
2016-06-09 14:10:00,30.37,30.41,30.37,30.4,40565.0,26.4007,26.4355,26.4007,26.4268,40565.0
2016-06-09 14:20:00,30.4,30.41,30.38,30.38,58130.0,26.4268,26.4355,26.4094,26.4094,58130.0
2016-06-09 14:30:00,30.39,30.43,30.39,30.43,27270.0,26.4181,26.4529,26.4181,26.4529,27270.0
2016-06-09 14:40:00,30.42,30.45,30.41,30.43,92610.0,26.4442,26.4702,26.4355,26.4529,92610.0
2016-06-09 14:50:00,30.43,30.44,30.42,30.43,56875.0,26.4529,26.4616,26.4442,26.4529,56875.0
2016-06-09 15:00:00,30.42,30.45,30.42,30.44,75580.0,26.4442,26.4702,26.4442,26.4616,75580.0
2016-06-09 15:10:00,30.44,30.45,30.42,30.43,330100.0,26.4616,26.4702,26.4442,26.4529,330100.0
2016-06-09 15:20:00,30.43,30.43,30.42,30.43,50055.0,26.4529,26.4529,26.4442,26.4529,50055.0
2016-06-09 15:30:00,30.43,30.45,30.42,30.45,181240.0,26.4529,26.4702,26.4442,26.4702,181240.0
2016-06-09 15:40:00,30.45,30.46,30.44,30.46,112795.0,26.4702,26.4789,26.4616,26.4789,112795.0
2016-06-09 15:50:00,30.46,30.47,30.43,30.43,108230.0,26.4789,26.4876,26.4529,26.4529,108230.0
2016-06-10 09:30:00,30.16,30.19,30.08,30.09,464625.0,26.2181,26.2442,26.1486,26.1573,464625.0
2016-06-10 09:40:00,30.07,30.09,30.04,30.06,255360.0,26.1399,26.1573,26.1138,26.1312,255360.0
2016-06-10 09:50:00,30.05,30.11,30.03,30.08,56050.0,26.1225,26.1747,26.1051,26.1486,56050.0
2016-06-10 10:00:00,30.08,30.12,30.04,30.04,196085.0,26.1486,26.1834,26.1138,26.1138,196085.0
2016-06-10 10:10:00,30.03,30.08,30.02,30.08,117695.0,26.1051,26.1486,26.0964,26.1486,117695.0
2016-06-10 10:20:00,30.07,30.13,30.07,30.11,131590.0,26.1399,26.1921,26.1399,26.1747,131590.0
2016-06-10 10:30:00,30.12,30.15,30.11,30.13,119845.0,26.1834,26.2095,26.1747,26.1921,119845.0
2016-06-10 10:40:00,30.12,30.14,30.1,30.11,75920.0,26.1834,26.2008,26.166,26.1747,75920.0
2016-06-10 10:50:00,30.11,30.14,30.1,30.13,61405.0,26.1747,26.2008,26.166,26.1921,61405.0
2016-06-10 11:00:00,30.12,30.19,30.12,30.19,32310.0,26.1834,26.2442,26.1834,26.2442,32310.0
2016-06-10 11:10:00,30.19,30.2,30.17,30.17,86940.0,26.2442,26.2529,26.2268,26.2268,86940.0
2016-06-10 11:20:00,30.18,30.19,30.15,30.16,175520.0,26.2355,26.2442,26.2095,26.2181,175520.0
2016-06-10 11:30:00,30.16,30.17,30.13,30.14,84185.0,26.2181,26.2268,26.1921,26.2008,84185.0
2016-06-10 11:40:00,30.13,30.14,30.1,30.12,84210.0,26.1921,26.2008,26.166,26.1834,84210.0
2016-06-10 11:50:00,30.12,30.13,30.11,30.12,86670.0,26.1834,26.1921,26.1747,26.1834,86670.0
2016-06-10 12:00:00,30.12,30.14,30.08,30.09,52510.0,26.1834,26.2008,26.1486,26.1573,52510.0
2016-06-10 12:10:00,30.08,30.09,30.05,30.07,88385.0,26.1486,26.1573,26.1225,26.1399,88385.0
2016-06-10 12:20:00,30.06,30.07,30.04,30.05,48540.0,26.1312,26.1399,26.1138,26.1225,48540.0
2016-06-10 12:30:00,30.05,30.06,30.03,30.05,71995.0,26.1225,26.1312,26.1051,26.1225,71995.0
2016-06-10 12:40:00,30.06,30.08,30.06,30.07,91110.0,26.1312,26.1486,26.1312,26.1399,91110.0
2016-06-10 12:50:00,30.06,30.07,30.05,30.06,42350.0,26.1312,26.1399,26.1225,26.1312,42350.0
2016-06-10 13:00:00,30.06,30.08,30.05,30.05,36665.0,26.1312,26.1486,26.1225,26.1225,36665.0
2016-06-10 13:10:00,30.06,30.07,30.05,30.07,52065.0,26.1312,26.1399,26.1225,26.1399,52065.0
2016-06-10 13:20:00,30.06,30.08,30.05,30.07,181870.0,26.1312,26.1486,26.1225,26.1399,181870.0
2016-06-10 13:30:00,30.06,30.07,30.04,30.04,67845.0,26.1312,26.1399,26.1138,26.1138,67845.0
2016-06-10 13:40:00,30.05,30.05,30.0,30.0,69980.0,26.1225,26.1225,26.0791,26.0791,69980.0
2016-06-10 13:50:00,29.99,30.0,29.97,29.98,108145.0,26.0704,26.0791,26.053,26.0617,108145.0
2016-06-10 14:00:00,29.97,29.98,29.94,29.96,97080.0,26.053,26.0617,26.0269,26.0443,97080.0
2016-06-10 14:10:00,29.95,29.96,29.94,29.94,58615.0,26.0356,26.0443,26.0269,26.0269,58615.0
2016-06-10 14:20:00,29.94,29.97,29.94,29.97,69105.0,26.0269,26.053,26.0269,26.053,69105.0
2016-06-10 14:30:00,29.96,29.99,29.95,29.99,57820.0,26.0443,26.0704,26.0356,26.0704,57820.0
2016-06-10 14:40:00,30.0,30.0,29.95,29.96,44165.0,26.0791,26.0791,26.0356,26.0443,44165.0
2016-06-10 14:50:00,29.96,29.96,29.94,29.95,56745.0,26.0443,26.0443,26.0269,26.0356,56745.0
2016-06-10 15:00:00,29.95,29.95,29.93,29.94,66030.0,26.0356,26.0356,26.0182,26.0269,66030.0
2016-06-10 15:10:00,29.94,29.95,29.92,29.94,84760.0,26.0269,26.0356,26.0095,26.0269,84760.0
2016-06-10 15:20:00,29.94,29.98,29.94,29.98,93625.0,26.0269,26.0617,26.0269,26.0617,93625.0
2016-06-10 15:30:00,29.98,30.0,29.97,29.99,134505.0,26.0617,26.0791,26.053,26.0704,134505.0
2016-06-10 15:40:00,29.99,30.03,29.98,30.02,177155.0,26.0704,26.1051,26.0617,26.0964,177155.0
2016-06-10 15:50:00,30.02,30.02,29.99,29.99,422695.0,26.0964,26.0964,26.0704,26.0704,422695.0
2016-06-13 09:30:00,29.91,29.96,29.87,29.87,291865.0,26.0008,26.0443,25.9661,25.9661,291865.0
2016-06-13 09:40:00,29.86,29.95,29.86,29.95,218645.0,25.9574,26.0356,25.9574,26.0356,218645.0
2016-06-13 09:50:00,29.94,29.99,29.93,29.94,139190.0,26.0269,26.0704,26.0182,26.0269,139190.0
2016-06-13 10:00:00,29.94,30.0,29.93,29.95,119555.0,26.0269,26.0791,26.0182,26.0356,119555.0
2016-06-13 10:10:00,29.94,29.97,29.93,29.95,94260.0,26.0269,26.053,26.0182,26.0356,94260.0
2016-06-13 10:20:00,29.94,30.0,29.94,30.0,54590.0,26.0269,26.0791,26.0269,26.0791,54590.0
2016-06-13 10:30:00,29.99,30.03,29.98,29.98,114065.0,26.0704,26.1051,26.0617,26.0617,114065.0
2016-06-13 10:40:00,29.98,30.0,29.97,29.98,72115.0,26.0617,26.0791,26.053,26.0617,72115.0
2016-06-13 10:50:00,29.96,29.96,29.91,29.92,58095.0,26.0443,26.0443,26.0008,26.0095,58095.0
2016-06-13 11:00:00,29.92,29.92,29.89,29.89,266090.0,26.0095,26.0095,25.9834,25.9834,266090.0
2016-06-13 11:10:00,29.89,29.9,29.87,29.87,32570.0,25.9834,25.9921,25.9661,25.9661,32570.0
2016-06-13 11:20:00,29.86,29.89,29.86,29.88,75075.0,25.9574,25.9834,25.9574,25.9747,75075.0
2016-06-13 11:30:00,29.88,29.89,29.82,29.82,80415.0,25.9747,25.9834,25.9226,25.9226,80415.0
2016-06-13 11:40:00,29.82,29.85,29.82,29.83,152180.0,25.9226,25.9487,25.9226,25.9313,152180.0
2016-06-13 11:50:00,29.83,29.84,29.8,29.81,43730.0,25.9313,25.94,25.9052,25.9139,43730.0
2016-06-13 12:00:00,29.8,29.84,29.8,29.84,47650.0,25.9052,25.94,25.9052,25.94,47650.0
2016-06-13 12:10:00,29.83,29.88,29.83,29.86,34520.0,25.9313,25.9747,25.9313,25.9574,34520.0
2016-06-13 12:20:00,29.86,29.89,29.85,29.87,124795.0,25.9574,25.9834,25.9487,25.9661,124795.0
2016-06-13 12:30:00,29.87,29.89,29.86,29.88,46700.0,25.9661,25.9834,25.9574,25.9747,46700.0
2016-06-13 12:40:00,29.88,29.9,29.87,29.87,54160.0,25.9747,25.9921,25.9661,25.9661,54160.0
2016-06-13 12:50:00,29.87,29.91,29.87,29.9,27020.0,25.9661,26.0008,25.9661,25.9921,27020.0
2016-06-13 13:00:00,29.9,29.91,29.88,29.88,37865.0,25.9921,26.0008,25.9747,25.9747,37865.0
2016-06-13 13:10:00,29.88,29.88,29.85,29.85,32290.0,25.9747,25.9747,25.9487,25.9487,32290.0
2016-06-13 13:20:00,29.85,29.88,29.85,29.87,64320.0,25.9487,25.9747,25.9487,25.9661,64320.0
2016-06-13 13:30:00,29.87,29.87,29.8,29.81,55595.0,25.9661,25.9661,25.9052,25.9139,55595.0
2016-06-13 13:40:00,29.81,29.85,29.79,29.83,93335.0,25.9139,25.9487,25.8965,25.9313,93335.0
2016-06-13 13:50:00,29.82,29.82,29.77,29.79,58895.0,25.9226,25.9226,25.8791,25.8965,58895.0
2016-06-13 14:00:00,29.79,29.79,29.77,29.79,63255.0,25.8965,25.8965,25.8791,25.8965,63255.0
2016-06-13 14:10:00,29.79,29.8,29.77,29.78,90305.0,25.8965,25.9052,25.8791,25.8878,90305.0
2016-06-13 14:20:00,29.78,29.78,29.74,29.76,223670.0,25.8878,25.8878,25.853,25.8704,223670.0
2016-06-13 14:30:00,29.76,29.82,29.75,29.82,63700.0,25.8704,25.9226,25.8617,25.9226,63700.0
2016-06-13 14:40:00,29.81,29.83,29.8,29.8,108450.0,25.9139,25.9313,25.9052,25.9052,108450.0
2016-06-13 14:50:00,29.8,29.8,29.76,29.77,142965.0,25.9052,25.9052,25.8704,25.8791,142965.0
2016-06-13 15:00:00,29.77,29.78,29.72,29.72,87380.0,25.8791,25.8878,25.8357,25.8357,87380.0
2016-06-13 15:10:00,29.72,29.73,29.71,29.72,105755.0,25.8357,25.8443,25.827,25.8357,105755.0
2016-06-13 15:20:00,29.72,29.73,29.71,29.71,92255.0,25.8357,25.8443,25.827,25.827,92255.0
2016-06-13 15:30:00,29.72,29.73,29.69,29.69,186135.0,25.8357,25.8443,25.8096,25.8096,186135.0
2016-06-13 15:40:00,29.69,29.69,29.66,29.67,106200.0,25.8096,25.8096,25.7835,25.7922,106200.0
2016-06-13 15:50:00,29.67,29.68,29.64,29.67,698225.0,25.7922,25.8009,25.7661,25.7922,698225.0
2016-06-14 09:30:00,29.58,29.69,29.57,29.67,225675.0,25.714,25.8096,25.7053,25.7922,225675.0
2016-06-14 09:40:00,29.68,29.71,29.65,29.66,154920.0,25.8009,25.827,25.7748,25.7835,154920.0
2016-06-14 09:50:00,29.66,29.68,29.61,29.67,95150.0,25.7835,25.8009,25.74,25.7922,95150.0
2016-06-14 10:00:00,29.67,29.67,29.6,29.61,138425.0,25.7922,25.7922,25.7313,25.74,138425.0
2016-06-14 10:10:00,29.62,29.64,29.59,29.59,104445.0,25.7487,25.7661,25.7226,25.7226,104445.0
2016-06-14 10:20:00,29.57,29.57,29.52,29.54,109960.0,25.7053,25.7053,25.6618,25.6792,109960.0
2016-06-14 10:30:00,29.54,29.58,29.5,29.54,84130.0,25.6792,25.714,25.6444,25.6792,84130.0
2016-06-14 10:40:00,29.53,29.55,29.49,29.51,93135.0,25.6705,25.6879,25.6357,25.6531,93135.0
2016-06-14 10:50:00,29.51,29.52,29.45,29.46,62000.0,25.6531,25.6618,25.6009,25.6096,62000.0
2016-06-14 11:00:00,29.45,29.51,29.44,29.49,70890.0,25.6009,25.6531,25.5923,25.6357,70890.0
2016-06-14 11:10:00,29.49,29.5,29.42,29.45,52725.0,25.6357,25.6444,25.5749,25.6009,52725.0
2016-06-14 11:20:00,29.46,29.49,29.44,29.45,50955.0,25.6096,25.6357,25.5923,25.6009,50955.0
2016-06-14 11:30:00,29.45,29.51,29.44,29.51,94135.0,25.6009,25.6531,25.5923,25.6531,94135.0
2016-06-14 11:40:00,29.51,29.53,29.48,29.49,391185.0,25.6531,25.6705,25.627,25.6357,391185.0
2016-06-14 11:50:00,29.48,29.5,29.46,29.46,328325.0,25.627,25.6444,25.6096,25.6096,328325.0
2016-06-14 12:00:00,29.46,29.49,29.46,29.47,40525.0,25.6096,25.6357,25.6096,25.6183,40525.0
2016-06-14 12:10:00,29.48,29.53,29.47,29.51,37045.0,25.627,25.6705,25.6183,25.6531,37045.0
2016-06-14 12:20:00,29.53,29.62,29.53,29.6,67830.0,25.6705,25.7487,25.6705,25.7313,67830.0
2016-06-14 12:30:00,29.6,29.6,29.54,29.54,52700.0,25.7313,25.7313,25.6792,25.6792,52700.0
2016-06-14 12:40:00,29.54,29.54,29.52,29.54,41875.0,25.6792,25.6792,25.6618,25.6792,41875.0
2016-06-14 12:50:00,29.54,29.54,29.51,29.52,50690.0,25.6792,25.6792,25.6531,25.6618,50690.0
2016-06-14 13:00:00,29.53,29.54,29.51,29.52,19280.0,25.6705,25.6792,25.6531,25.6618,19280.0
2016-06-14 13:10:00,29.5,29.51,29.48,29.49,65255.0,25.6444,25.6531,25.627,25.6357,65255.0
2016-06-14 13:20:00,29.5,29.51,29.49,29.5,39405.0,25.6444,25.6531,25.6357,25.6444,39405.0
2016-06-14 13:30:00,29.48,29.54,29.48,29.53,25510.0,25.627,25.6792,25.627,25.6705,25510.0
2016-06-14 13:40:00,29.52,29.53,29.5,29.5,50885.0,25.6618,25.6705,25.6444,25.6444,50885.0
2016-06-14 13:50:00,29.5,29.5,29.48,29.48,45050.0,25.6444,25.6444,25.627,25.627,45050.0
2016-06-14 14:00:00,29.49,29.5,29.48,29.49,43840.0,25.6357,25.6444,25.627,25.6357,43840.0
2016-06-14 14:10:00,29.49,29.55,29.48,29.55,29040.0,25.6357,25.6879,25.627,25.6879,29040.0
2016-06-14 14:20:00,29.54,29.55,29.52,29.55,37170.0,25.6792,25.6879,25.6618,25.6879,37170.0
2016-06-14 14:30:00,29.55,29.55,29.5,29.53,70560.0,25.6879,25.6879,25.6444,25.6705,70560.0
2016-06-14 14:40:00,29.53,29.54,29.49,29.5,99240.0,25.6705,25.6792,25.6357,25.6444,99240.0
2016-06-14 14:50:00,29.5,29.5,29.46,29.46,66695.0,25.6444,25.6444,25.6096,25.6096,66695.0
2016-06-14 15:00:00,29.46,29.53,29.45,29.53,182780.0,25.6096,25.6705,25.6009,25.6705,182780.0
2016-06-14 15:10:00,29.53,29.58,29.52,29.57,103760.0,25.6705,25.714,25.6618,25.7053,103760.0
2016-06-14 15:20:00,29.57,29.6,29.56,29.6,145730.0,25.7053,25.7313,25.6966,25.7313,145730.0
2016-06-14 15:30:00,29.6,29.62,29.57,29.58,126550.0,25.7313,25.7487,25.7053,25.714,126550.0
2016-06-14 15:40:00,29.59,29.61,29.55,29.55,403510.0,25.7226,25.74,25.6879,25.6879,403510.0
2016-06-14 15:50:00,29.55,29.59,29.54,29.58,1698890.0,25.6879,25.7226,25.6792,25.714,1698890.0
2016-06-15 09:30:00,29.66,29.69,29.62,29.65,655990.0,25.7835,25.8096,25.7487,25.7748,655990.0
2016-06-15 09:40:00,29.65,29.68,29.64,29.67,64775.0,25.7748,25.8009,25.7661,25.7922,64775.0
2016-06-15 09:50:00,29.68,29.69,29.65,29.66,57235.0,25.8009,25.8096,25.7748,25.7835,57235.0
2016-06-15 10:00:00,29.66,29.72,29.66,29.71,65030.0,25.7835,25.8357,25.7835,25.827,65030.0
2016-06-15 10:10:00,29.72,29.74,29.71,29.72,47100.0,25.8357,25.853,25.827,25.8357,47100.0
2016-06-15 10:20:00,29.72,29.73,29.7,29.7,38175.0,25.8357,25.8443,25.8183,25.8183,38175.0
2016-06-15 10:30:00,29.7,29.77,29.7,29.75,127475.0,25.8183,25.8791,25.8183,25.8617,127475.0
2016-06-15 10:40:00,29.74,29.78,29.73,29.77,49740.0,25.853,25.8878,25.8443,25.8791,49740.0
2016-06-15 10:50:00,29.78,29.79,29.74,29.77,44615.0,25.8878,25.8965,25.853,25.8791,44615.0
2016-06-15 11:00:00,29.77,29.8,29.77,29.79,23840.0,25.8791,25.9052,25.8791,25.8965,23840.0
2016-06-15 11:10:00,29.78,29.8,29.78,29.79,34745.0,25.8878,25.9052,25.8878,25.8965,34745.0
2016-06-15 11:20:00,29.78,29.78,29.74,29.74,27870.0,25.8878,25.8878,25.853,25.853,27870.0
2016-06-15 11:30:00,29.72,29.73,29.7,29.72,42880.0,25.8357,25.8443,25.8183,25.8357,42880.0
2016-06-15 11:40:00,29.72,29.75,29.71,29.75,44785.0,25.8357,25.8617,25.827,25.8617,44785.0
2016-06-15 11:50:00,29.75,29.78,29.74,29.76,54130.0,25.8617,25.8878,25.853,25.8704,54130.0
2016-06-15 12:00:00,29.77,29.78,29.75,29.76,29005.0,25.8791,25.8878,25.8617,25.8704,29005.0
2016-06-15 12:10:00,29.76,29.77,29.75,29.76,472165.0,25.8704,25.8791,25.8617,25.8704,472165.0
2016-06-15 12:20:00,29.76,29.76,29.74,29.74,211805.0,25.8704,25.8704,25.853,25.853,211805.0
2016-06-15 12:30:00,29.74,29.76,29.73,29.75,41170.0,25.853,25.8704,25.8443,25.8617,41170.0
2016-06-15 12:40:00,29.75,29.76,29.74,29.75,32925.0,25.8617,25.8704,25.853,25.8617,32925.0
2016-06-15 12:50:00,29.74,29.75,29.73,29.74,72985.0,25.853,25.8617,25.8443,25.853,72985.0
2016-06-15 13:00:00,29.73,29.75,29.72,29.74,43630.0,25.8443,25.8617,25.8357,25.853,43630.0
2016-06-15 13:10:00,29.73,29.75,29.73,29.74,33060.0,25.8443,25.8617,25.8443,25.853,33060.0
2016-06-15 13:20:00,29.74,29.75,29.73,29.75,16865.0,25.853,25.8617,25.8443,25.8617,16865.0
2016-06-15 13:30:00,29.75,29.76,29.74,29.76,21920.0,25.8617,25.8704,25.853,25.8704,21920.0
2016-06-15 13:40:00,29.76,29.78,29.76,29.77,37335.0,25.8704,25.8878,25.8704,25.8791,37335.0
2016-06-15 13:50:00,29.77,29.79,29.77,29.78,28550.0,25.8791,25.8965,25.8791,25.8878,28550.0
2016-06-15 14:00:00,29.78,29.84,29.74,29.74,307125.0,25.8878,25.94,25.853,25.853,307125.0
2016-06-15 14:10:00,29.73,29.76,29.71,29.76,101310.0,25.8443,25.8704,25.827,25.8704,101310.0
2016-06-15 14:20:00,29.74,29.75,29.71,29.71,113050.0,25.853,25.8617,25.827,25.827,113050.0
2016-06-15 14:30:00,29.71,29.74,29.68,29.72,109180.0,25.827,25.853,25.8009,25.8357,109180.0
2016-06-15 14:40:00,29.72,29.78,29.71,29.77,147920.0,25.8357,25.8878,25.827,25.8791,147920.0
2016-06-15 14:50:00,29.76,29.77,29.74,29.77,116610.0,25.8704,25.8791,25.853,25.8791,116610.0
2016-06-15 15:00:00,29.77,29.8,29.76,29.79,119460.0,25.8791,25.9052,25.8704,25.8965,119460.0
2016-06-15 15:10:00,29.78,29.8,29.77,29.78,148930.0,25.8878,25.9052,25.8791,25.8878,148930.0
2016-06-15 15:20:00,29.78,29.79,29.77,29.77,87485.0,25.8878,25.8965,25.8791,25.8791,87485.0
2016-06-15 15:30:00,29.77,29.78,29.69,29.69,143875.0,25.8791,25.8878,25.8096,25.8096,143875.0
2016-06-15 15:40:00,29.69,29.69,29.62,29.64,237825.0,25.8096,25.8096,25.7487,25.7661,237825.0
2016-06-15 15:50:00,29.64,29.64,29.6,29.64,371780.0,25.7661,25.7661,25.7313,25.7661,371780.0
2016-06-16 09:30:00,29.44,29.47,29.38,29.38,244575.0,25.5923,25.6183,25.5401,25.5401,244575.0
2016-06-16 09:40:00,29.38,29.4,29.37,29.39,70445.0,25.5401,25.5575,25.5314,25.5488,70445.0
2016-06-16 09:50:00,29.38,29.38,29.31,29.31,100410.0,25.5401,25.5401,25.4792,25.4792,100410.0
2016-06-16 10:00:00,29.3,29.33,29.28,29.32,106380.0,25.4705,25.4966,25.4532,25.4879,106380.0
2016-06-16 10:10:00,29.33,29.37,29.32,29.34,41400.0,25.4966,25.5314,25.4879,25.5053,41400.0
2016-06-16 10:20:00,29.34,29.34,29.26,29.32,77845.0,25.5053,25.5053,25.4358,25.4879,77845.0
2016-06-16 10:30:00,29.32,29.32,29.23,29.23,128300.0,25.4879,25.4879,25.4097,25.4097,128300.0
2016-06-16 10:40:00,29.23,29.3,29.22,29.28,159815.0,25.4097,25.4705,25.401,25.4532,159815.0
2016-06-16 10:50:00,29.27,29.3,29.25,29.3,108835.0,25.4445,25.4705,25.4271,25.4705,108835.0
2016-06-16 11:00:00,29.29,29.34,29.29,29.34,80140.0,25.4619,25.5053,25.4619,25.5053,80140.0
2016-06-16 11:10:00,29.35,29.38,29.34,29.35,73585.0,25.514,25.5401,25.5053,25.514,73585.0
2016-06-16 11:20:00,29.35,29.46,29.35,29.45,83020.0,25.514,25.6096,25.514,25.6009,83020.0
2016-06-16 11:30:00,29.46,29.47,29.41,29.43,88870.0,25.6096,25.6183,25.5662,25.5836,88870.0
2016-06-16 11:40:00,29.42,29.42,29.37,29.37,72010.0,25.5749,25.5749,25.5314,25.5314,72010.0
2016-06-16 11:50:00,29.38,29.38,29.34,29.36,49820.0,25.5401,25.5401,25.5053,25.5227,49820.0
2016-06-16 12:00:00,29.33,29.37,29.33,29.35,38995.0,25.4966,25.5314,25.4966,25.514,38995.0
2016-06-16 12:10:00,29.36,29.39,29.34,29.39,32790.0,25.5227,25.5488,25.5053,25.5488,32790.0
2016-06-16 12:20:00,29.4,29.47,29.38,29.46,92265.0,25.5575,25.6183,25.5401,25.6096,92265.0
2016-06-16 12:30:00,29.46,29.48,29.42,29.48,68555.0,25.6096,25.627,25.5749,25.627,68555.0
2016-06-16 12:40:00,29.48,29.52,29.46,29.49,81345.0,25.627,25.6618,25.6096,25.6357,81345.0
2016-06-16 12:50:00,29.49,29.49,29.46,29.47,48390.0,25.6357,25.6357,25.6096,25.6183,48390.0
2016-06-16 13:00:00,29.47,29.52,29.47,29.48,83365.0,25.6183,25.6618,25.6183,25.627,83365.0
2016-06-16 13:10:00,29.5,29.51,29.46,29.49,72860.0,25.6444,25.6531,25.6096,25.6357,72860.0
2016-06-16 13:20:00,29.49,29.5,29.47,29.48,88740.0,25.6357,25.6444,25.6183,25.627,88740.0
2016-06-16 13:30:00,29.47,29.49,29.43,29.46,58465.0,25.6183,25.6357,25.5836,25.6096,58465.0
2016-06-16 13:40:00,29.46,29.47,29.41,29.41,113515.0,25.6096,25.6183,25.5662,25.5662,113515.0
2016-06-16 13:50:00,29.41,29.42,29.39,29.4,52185.0,25.5662,25.5749,25.5488,25.5575,52185.0
2016-06-16 14:00:00,29.4,29.45,29.4,29.45,69865.0,25.5575,25.6009,25.5575,25.6009,69865.0
2016-06-16 14:10:00,29.44,29.55,29.44,29.54,86775.0,25.5923,25.6879,25.5923,25.6792,86775.0
2016-06-16 14:20:00,29.54,29.54,29.47,29.49,168070.0,25.6792,25.6792,25.6183,25.6357,168070.0
2016-06-16 14:30:00,29.49,29.51,29.48,29.49,41775.0,25.6357,25.6531,25.627,25.6357,41775.0
2016-06-16 14:40:00,29.49,29.53,29.49,29.53,74930.0,25.6357,25.6705,25.6357,25.6705,74930.0
2016-06-16 14:50:00,29.54,29.6,29.53,29.55,79670.0,25.6792,25.7313,25.6705,25.6879,79670.0
2016-06-16 15:00:00,29.55,29.57,29.54,29.55,38825.0,25.6879,25.7053,25.6792,25.6879,38825.0
2016-06-16 15:10:00,29.56,29.58,29.55,29.55,105030.0,25.6966,25.714,25.6879,25.6879,105030.0
2016-06-16 15:20:00,29.55,29.61,29.54,29.6,74980.0,25.6879,25.74,25.6792,25.7313,74980.0
2016-06-16 15:30:00,29.6,29.63,29.58,29.6,52150.0,25.7313,25.7574,25.714,25.7313,52150.0
2016-06-16 15:40:00,29.59,29.62,29.59,29.6,73650.0,25.7226,25.7487,25.7226,25.7313,73650.0
2016-06-16 15:50:00,29.59,29.61,29.57,29.61,133205.0,25.7226,25.74,25.7053,25.74,133205.0
2016-06-17 09:30:00,29.59,29.62,29.54,29.55,205045.0,25.7226,25.7487,25.6792,25.6879,205045.0
2016-06-17 09:40:00,29.55,29.66,29.55,29.63,87095.0,25.6879,25.7835,25.6879,25.7574,87095.0
2016-06-17 09:50:00,29.64,29.68,29.62,29.67,71930.0,25.7661,25.8009,25.7487,25.7922,71930.0
2016-06-17 10:00:00,29.67,29.68,29.63,29.67,107315.0,25.7922,25.8009,25.7574,25.7922,107315.0
2016-06-17 10:10:00,29.66,29.73,29.66,29.73,73560.0,25.7835,25.8443,25.7835,25.8443,73560.0
2016-06-17 10:20:00,29.73,29.73,29.64,29.64,103185.0,25.8443,25.8443,25.7661,25.7661,103185.0
2016-06-17 10:30:00,29.64,29.66,29.59,29.65,57965.0,25.7661,25.7835,25.7226,25.7748,57965.0
2016-06-17 10:40:00,29.65,29.71,29.64,29.7,61375.0,25.7748,25.827,25.7661,25.8183,61375.0
2016-06-17 10:50:00,29.7,29.71,29.65,29.65,50945.0,25.8183,25.827,25.7748,25.7748,50945.0
2016-06-17 11:00:00,29.66,29.66,29.58,29.58,55790.0,25.7835,25.7835,25.714,25.714,55790.0
2016-06-17 11:10:00,29.58,29.59,29.53,29.57,76735.0,25.714,25.7226,25.6705,25.7053,76735.0
2016-06-17 11:20:00,29.57,29.59,29.52,29.52,56455.0,25.7053,25.7226,25.6618,25.6618,56455.0
2016-06-17 11:30:00,29.5,29.54,29.5,29.54,65755.0,25.6444,25.6792,25.6444,25.6792,65755.0
2016-06-17 11:40:00,29.54,29.58,29.54,29.58,66530.0,25.6792,25.714,25.6792,25.714,66530.0
2016-06-17 11:50:00,29.57,29.59,29.54,29.56,34210.0,25.7053,25.7226,25.6792,25.6966,34210.0
2016-06-17 12:00:00,29.56,29.62,29.56,29.61,53835.0,25.6966,25.7487,25.6966,25.74,53835.0
2016-06-17 12:10:00,29.61,29.62,29.58,29.59,44055.0,25.74,25.7487,25.714,25.7226,44055.0
2016-06-17 12:20:00,29.58,29.59,29.56,29.59,19040.0,25.714,25.7226,25.6966,25.7226,19040.0
2016-06-17 12:30:00,29.59,29.59,29.56,29.57,125715.0,25.7226,25.7226,25.6966,25.7053,125715.0
2016-06-17 12:40:00,29.56,29.58,29.54,29.54,24255.0,25.6966,25.714,25.6792,25.6792,24255.0
2016-06-17 12:50:00,29.54,29.54,29.52,29.53,141685.0,25.6792,25.6792,25.6618,25.6705,141685.0
2016-06-17 13:00:00,29.53,29.56,29.49,29.56,50270.0,25.6705,25.6966,25.6357,25.6966,50270.0
2016-06-17 13:10:00,29.56,29.56,29.54,29.56,25175.0,25.6966,25.6966,25.6792,25.6966,25175.0
2016-06-17 13:20:00,29.56,29.6,29.55,29.57,100140.0,25.6966,25.7313,25.6879,25.7053,100140.0
2016-06-17 13:30:00,29.58,29.58,29.57,29.58,37090.0,25.714,25.714,25.7053,25.714,37090.0
2016-06-17 13:40:00,29.58,29.6,29.58,29.6,47315.0,25.714,25.7313,25.714,25.7313,47315.0
2016-06-17 13:50:00,29.6,29.63,29.6,29.6,73380.0,25.7313,25.7574,25.7313,25.7313,73380.0
2016-06-17 14:00:00,29.6,29.62,29.57,29.58,73655.0,25.7313,25.7487,25.7053,25.714,73655.0
2016-06-17 14:10:00,29.59,29.63,29.59,29.6,57565.0,25.7226,25.7574,25.7226,25.7313,57565.0
2016-06-17 14:20:00,29.6,29.64,29.59,29.63,55325.0,25.7313,25.7661,25.7226,25.7574,55325.0
2016-06-17 14:30:00,29.64,29.67,29.63,29.65,30490.0,25.7661,25.7922,25.7574,25.7748,30490.0
2016-06-17 14:40:00,29.65,29.69,29.64,29.66,48255.0,25.7748,25.8096,25.7661,25.7835,48255.0
2016-06-17 14:50:00,29.67,29.68,29.66,29.66,117635.0,25.7922,25.8009,25.7835,25.7835,117635.0
2016-06-17 15:00:00,29.66,29.66,29.63,29.63,20280.0,25.7835,25.7835,25.7574,25.7574,20280.0
2016-06-17 15:10:00,29.63,29.64,29.61,29.62,32660.0,25.7574,25.7661,25.74,25.7487,32660.0
2016-06-17 15:20:00,29.62,29.64,29.62,29.62,57220.0,25.7487,25.7661,25.7487,25.7487,57220.0
2016-06-17 15:30:00,29.62,29.63,29.61,29.62,39320.0,25.7487,25.7574,25.74,25.7487,39320.0
2016-06-17 15:40:00,29.61,29.62,29.59,29.62,90065.0,25.74,25.7487,25.7226,25.7487,90065.0
2016-06-17 15:50:00,29.62,29.63,29.61,29.62,772540.0,25.7487,25.7574,25.74,25.7487,772540.0
2016-06-20 09:30:00,30.04,30.08,29.99,30.04,457910.0,26.1138,26.1486,26.0704,26.1138,457910.0
2016-06-20 09:40:00,30.06,30.07,30.01,30.04,91615.0,26.1312,26.1399,26.0878,26.1138,91615.0
2016-06-20 09:50:00,30.05,30.06,30.01,30.05,132910.0,26.1225,26.1312,26.0878,26.1225,132910.0
2016-06-20 10:00:00,30.05,30.15,30.03,30.13,216795.0,26.1225,26.2095,26.1051,26.1921,216795.0
2016-06-20 10:10:00,30.13,30.14,30.08,30.13,138295.0,26.1921,26.2008,26.1486,26.1921,138295.0
2016-06-20 10:20:00,30.13,30.14,30.1,30.11,98110.0,26.1921,26.2008,26.166,26.1747,98110.0
2016-06-20 10:30:00,30.11,30.12,30.04,30.05,85620.0,26.1747,26.1834,26.1138,26.1225,85620.0
2016-06-20 10:40:00,30.05,30.11,30.05,30.09,81760.0,26.1225,26.1747,26.1225,26.1573,81760.0
2016-06-20 10:50:00,30.09,30.11,30.08,30.1,132715.0,26.1573,26.1747,26.1486,26.166,132715.0
2016-06-20 11:00:00,30.1,30.13,30.09,30.11,78330.0,26.166,26.1921,26.1573,26.1747,78330.0
2016-06-20 11:10:00,30.11,30.11,30.08,30.09,123595.0,26.1747,26.1747,26.1486,26.1573,123595.0
2016-06-20 11:20:00,30.1,30.11,30.07,30.08,86210.0,26.166,26.1747,26.1399,26.1486,86210.0
2016-06-20 11:30:00,30.08,30.08,30.07,30.08,67760.0,26.1486,26.1486,26.1399,26.1486,67760.0
2016-06-20 11:40:00,30.09,30.1,30.04,30.05,59445.0,26.1573,26.166,26.1138,26.1225,59445.0
2016-06-20 11:50:00,30.05,30.09,30.03,30.09,89625.0,26.1225,26.1573,26.1051,26.1573,89625.0
2016-06-20 12:00:00,30.09,30.11,30.08,30.11,171165.0,26.1573,26.1747,26.1486,26.1747,171165.0
2016-06-20 12:10:00,30.11,30.12,30.06,30.07,71185.0,26.1747,26.1834,26.1312,26.1399,71185.0
2016-06-20 12:20:00,30.08,30.09,30.06,30.07,58495.0,26.1486,26.1573,26.1312,26.1399,58495.0
2016-06-20 12:30:00,30.08,30.09,30.07,30.08,536455.0,26.1486,26.1573,26.1399,26.1486,536455.0
2016-06-20 12:40:00,30.08,30.08,30.06,30.07,54550.0,26.1486,26.1486,26.1312,26.1399,54550.0
2016-06-20 12:50:00,30.07,30.09,30.06,30.07,191695.0,26.1399,26.1573,26.1312,26.1399,191695.0
2016-06-20 13:00:00,30.06,30.08,30.06,30.08,97360.0,26.1312,26.1486,26.1312,26.1486,97360.0
2016-06-20 13:10:00,30.07,30.07,30.01,30.03,104665.0,26.1399,26.1399,26.0878,26.1051,104665.0
2016-06-20 13:20:00,30.03,30.05,30.0,30.02,87285.0,26.1051,26.1225,26.0791,26.0964,87285.0
2016-06-20 13:30:00,30.01,30.04,30.01,30.03,54235.0,26.0878,26.1138,26.0878,26.1051,54235.0
2016-06-20 13:40:00,30.03,30.04,30.03,30.04,92015.0,26.1051,26.1138,26.1051,26.1138,92015.0
2016-06-20 13:50:00,30.04,30.06,30.03,30.05,145885.0,26.1138,26.1312,26.1051,26.1225,145885.0
2016-06-20 14:00:00,30.05,30.05,30.01,30.01,141290.0,26.1225,26.1225,26.0878,26.0878,141290.0
2016-06-20 14:10:00,30.01,30.02,29.99,30.0,138500.0,26.0878,26.0964,26.0704,26.0791,138500.0
2016-06-20 14:20:00,30.0,30.01,29.98,30.0,386330.0,26.0791,26.0878,26.0617,26.0791,386330.0
2016-06-20 14:30:00,30.0,30.01,29.99,29.99,144565.0,26.0791,26.0878,26.0704,26.0704,144565.0
2016-06-20 14:40:00,29.99,30.02,29.98,30.02,133735.0,26.0704,26.0964,26.0617,26.0964,133735.0
2016-06-20 14:50:00,30.02,30.04,30.01,30.04,109360.0,26.0964,26.1138,26.0878,26.1138,109360.0
2016-06-20 15:00:00,30.04,30.04,30.01,30.01,122090.0,26.1138,26.1138,26.0878,26.0878,122090.0
2016-06-20 15:10:00,30.01,30.02,29.98,29.99,137195.0,26.0878,26.0964,26.0617,26.0704,137195.0
2016-06-20 15:20:00,29.99,30.0,29.95,29.95,166600.0,26.0704,26.0791,26.0356,26.0356,166600.0
2016-06-20 15:30:00,29.95,29.97,29.95,29.97,150285.0,26.0356,26.053,26.0356,26.053,150285.0
2016-06-20 15:40:00,29.97,29.99,29.94,29.94,271310.0,26.053,26.0704,26.0269,26.0269,271310.0
2016-06-20 15:50:00,29.93,29.94,29.91,29.93,282370.0,26.0182,26.0269,26.0008,26.0182,282370.0
2016-06-21 09:30:00,29.83,29.85,29.77,29.78,123425.0,26.0366,26.0541,25.9843,25.993,123425.0
2016-06-21 09:40:00,29.76,29.78,29.74,29.78,45745.0,25.9755,25.993,25.9581,25.993,45745.0
2016-06-21 09:50:00,29.78,29.79,29.74,29.77,64145.0,25.993,26.0017,25.9581,25.9843,64145.0
2016-06-21 10:00:00,29.77,29.79,29.73,29.76,44630.0,25.9843,26.0017,25.9494,25.9755,44630.0
2016-06-21 10:10:00,29.76,29.83,29.76,29.77,94630.0,25.9755,26.0366,25.9755,25.9843,94630.0
2016-06-21 10:20:00,29.76,29.76,29.69,29.75,82015.0,25.9755,25.9755,25.9144,25.9668,82015.0
2016-06-21 10:30:00,29.74,29.75,29.71,29.72,77400.0,25.9581,25.9668,25.9319,25.9406,77400.0
2016-06-21 10:40:00,29.72,29.74,29.69,29.72,55680.0,25.9406,25.9581,25.9144,25.9406,55680.0
2016-06-21 10:50:00,29.72,29.74,29.71,29.72,50085.0,25.9406,25.9581,25.9319,25.9406,50085.0
2016-06-21 11:00:00,29.71,29.78,29.71,29.77,25705.0,25.9319,25.993,25.9319,25.9843,25705.0
2016-06-21 11:10:00,29.75,29.83,29.74,29.81,67335.0,25.9668,26.0366,25.9581,26.0192,67335.0
2016-06-21 11:20:00,29.82,29.83,29.79,29.8,72110.0,26.0279,26.0366,26.0017,26.0105,72110.0
2016-06-21 11:30:00,29.8,29.8,29.72,29.73,94950.0,26.0105,26.0105,25.9406,25.9494,94950.0
2016-06-21 11:40:00,29.73,29.73,29.71,29.71,53805.0,25.9494,25.9494,25.9319,25.9319,53805.0
2016-06-21 11:50:00,29.71,29.74,29.69,29.74,46315.0,25.9319,25.9581,25.9144,25.9581,46315.0
2016-06-21 12:00:00,29.74,29.75,29.72,29.74,10375.0,25.9581,25.9668,25.9406,25.9581,10375.0
2016-06-21 12:10:00,29.74,29.76,29.73,29.76,33675.0,25.9581,25.9755,25.9494,25.9755,33675.0
2016-06-21 12:20:00,29.76,29.77,29.75,29.76,45525.0,25.9755,25.9843,25.9668,25.9755,45525.0
2016-06-21 12:30:00,29.77,29.77,29.75,29.76,63845.0,25.9843,25.9843,25.9668,25.9755,63845.0
2016-06-21 12:40:00,29.76,29.77,29.74,29.74,67520.0,25.9755,25.9843,25.9581,25.9581,67520.0
2016-06-21 12:50:00,29.75,29.75,29.74,29.75,30230.0,25.9668,25.9668,25.9581,25.9668,30230.0
2016-06-21 13:00:00,29.75,29.77,29.75,29.77,63300.0,25.9668,25.9843,25.9668,25.9843,63300.0
2016-06-21 13:10:00,29.77,29.77,29.75,29.77,15125.0,25.9843,25.9843,25.9668,25.9843,15125.0
2016-06-21 13:20:00,29.75,29.76,29.74,29.75,35365.0,25.9668,25.9755,25.9581,25.9668,35365.0
2016-06-21 13:30:00,29.75,29.76,29.72,29.73,45605.0,25.9668,25.9755,25.9406,25.9494,45605.0
2016-06-21 13:40:00,29.73,29.75,29.73,29.74,16990.0,25.9494,25.9668,25.9494,25.9581,16990.0
2016-06-21 13:50:00,29.73,29.76,29.73,29.76,23825.0,25.9494,25.9755,25.9494,25.9755,23825.0
2016-06-21 14:00:00,29.75,29.78,29.75,29.78,42330.0,25.9668,25.993,25.9668,25.993,42330.0
2016-06-21 14:10:00,29.78,29.8,29.78,29.8,20740.0,25.993,26.0105,25.993,26.0105,20740.0
2016-06-21 14:20:00,29.8,29.82,29.79,29.82,32120.0,26.0105,26.0279,26.0017,26.0279,32120.0
2016-06-21 14:30:00,29.83,29.89,29.82,29.89,89465.0,26.0366,26.089,26.0279,26.089,89465.0
2016-06-21 14:40:00,29.88,29.88,29.86,29.86,59760.0,26.0803,26.0803,26.0628,26.0628,59760.0
2016-06-21 14:50:00,29.86,29.86,29.83,29.84,33115.0,26.0628,26.0628,26.0366,26.0454,33115.0
2016-06-21 15:00:00,29.83,29.83,29.79,29.8,45320.0,26.0366,26.0366,26.0017,26.0105,45320.0
2016-06-21 15:10:00,29.81,29.85,29.8,29.84,62865.0,26.0192,26.0541,26.0105,26.0454,62865.0
2016-06-21 15:20:00,29.85,29.86,29.83,29.85,87240.0,26.0541,26.0628,26.0366,26.0541,87240.0
2016-06-21 15:30:00,29.85,29.86,29.83,29.84,86940.0,26.0541,26.0628,26.0366,26.0454,86940.0
2016-06-21 15:40:00,29.84,29.84,29.81,29.83,72360.0,26.0454,26.0454,26.0192,26.0366,72360.0
2016-06-21 15:50:00,29.83,29.83,29.8,29.8,262135.0,26.0366,26.0366,26.0105,26.0105,262135.0
2016-06-22 09:30:00,29.85,29.89,29.81,29.83,119790.0,26.0541,26.089,26.0192,26.0366,119790.0
2016-06-22 09:40:00,29.84,29.88,29.82,29.83,52020.0,26.0454,26.0803,26.0279,26.0366,52020.0
2016-06-22 09:50:00,29.86,29.86,29.83,29.83,35195.0,26.0628,26.0628,26.0366,26.0366,35195.0
2016-06-22 10:00:00,29.83,29.84,29.79,29.83,79665.0,26.0366,26.0454,26.0017,26.0366,79665.0
2016-06-22 10:10:00,29.82,29.86,29.81,29.85,43220.0,26.0279,26.0628,26.0192,26.0541,43220.0
2016-06-22 10:20:00,29.84,29.88,29.84,29.87,93000.0,26.0454,26.0803,26.0454,26.0716,93000.0
2016-06-22 10:30:00,29.87,29.91,29.83,29.88,90980.0,26.0716,26.1065,26.0366,26.0803,90980.0
2016-06-22 10:40:00,29.87,29.92,29.87,29.92,32020.0,26.0716,26.1152,26.0716,26.1152,32020.0
2016-06-22 10:50:00,29.93,29.96,29.93,29.93,132495.0,26.1239,26.1501,26.1239,26.1239,132495.0
2016-06-22 11:00:00,29.93,29.94,29.91,29.92,69350.0,26.1239,26.1327,26.1065,26.1152,69350.0
2016-06-22 11:10:00,29.92,29.98,29.92,29.98,68755.0,26.1152,26.1676,26.1152,26.1676,68755.0
2016-06-22 11:20:00,29.98,29.98,29.96,29.97,42760.0,26.1676,26.1676,26.1501,26.1588,42760.0
2016-06-22 11:30:00,29.96,29.96,29.89,29.93,88070.0,26.1501,26.1501,26.089,26.1239,88070.0
2016-06-22 11:40:00,29.93,29.94,29.91,29.92,68560.0,26.1239,26.1327,26.1065,26.1152,68560.0
2016-06-22 11:50:00,29.91,29.94,29.91,29.94,12925.0,26.1065,26.1327,26.1065,26.1327,12925.0
2016-06-22 12:00:00,29.94,29.94,29.91,29.91,45765.0,26.1327,26.1327,26.1065,26.1065,45765.0
2016-06-22 12:10:00,29.91,29.93,29.9,29.9,45845.0,26.1065,26.1239,26.0977,26.0977,45845.0
2016-06-22 12:20:00,29.9,29.91,29.83,29.84,50420.0,26.0977,26.1065,26.0366,26.0454,50420.0
2016-06-22 12:30:00,29.85,29.87,29.85,29.85,51910.0,26.0541,26.0716,26.0541,26.0541,51910.0
2016-06-22 12:40:00,29.85,29.86,29.81,29.83,49420.0,26.0541,26.0628,26.0192,26.0366,49420.0
2016-06-22 12:50:00,29.84,29.85,29.82,29.85,59420.0,26.0454,26.0541,26.0279,26.0541,59420.0
2016-06-22 13:00:00,29.84,29.84,29.78,29.78,49655.0,26.0454,26.0454,25.993,25.993,49655.0
2016-06-22 13:10:00,29.78,29.8,29.77,29.78,62585.0,25.993,26.0105,25.9843,25.993,62585.0
2016-06-22 13:20:00,29.78,29.79,29.77,29.78,333140.0,25.993,26.0017,25.9843,25.993,333140.0
2016-06-22 13:30:00,29.78,29.81,29.77,29.8,73745.0,25.993,26.0192,25.9843,26.0105,73745.0
2016-06-22 13:40:00,29.8,29.82,29.79,29.81,142310.0,26.0105,26.0279,26.0017,26.0192,142310.0
2016-06-22 13:50:00,29.81,29.83,29.81,29.81,93995.0,26.0192,26.0366,26.0192,26.0192,93995.0
2016-06-22 14:00:00,29.81,29.82,29.8,29.8,66210.0,26.0192,26.0279,26.0105,26.0105,66210.0
2016-06-22 14:10:00,29.8,29.82,29.8,29.8,100845.0,26.0105,26.0279,26.0105,26.0105,100845.0
2016-06-22 14:20:00,29.79,29.81,29.77,29.8,64400.0,26.0017,26.0192,25.9843,26.0105,64400.0
2016-06-22 14:30:00,29.81,29.81,29.78,29.79,108130.0,26.0192,26.0192,25.993,26.0017,108130.0
2016-06-22 14:40:00,29.79,29.79,29.77,29.78,68350.0,26.0017,26.0017,25.9843,25.993,68350.0
2016-06-22 14:50:00,29.77,29.81,29.77,29.81,106240.0,25.9843,26.0192,25.9843,26.0192,106240.0
2016-06-22 15:00:00,29.8,29.84,29.78,29.79,116900.0,26.0105,26.0454,25.993,26.0017,116900.0
2016-06-22 15:10:00,29.78,29.8,29.78,29.78,58845.0,25.993,26.0105,25.993,25.993,58845.0
2016-06-22 15:20:00,29.78,29.78,29.75,29.76,60250.0,25.993,25.993,25.9668,25.9755,60250.0
2016-06-22 15:30:00,29.76,29.78,29.75,29.78,40730.0,25.9755,25.993,25.9668,25.993,40730.0
2016-06-22 15:40:00,29.79,29.79,29.75,29.76,45410.0,26.0017,26.0017,25.9668,25.9755,45410.0
2016-06-22 15:50:00,29.75,29.75,29.72,29.73,171245.0,25.9668,25.9668,25.9406,25.9494,171245.0
2016-06-23 09:30:00,30.02,30.08,30.01,30.06,168850.0,26.2025,26.2549,26.1938,26.2374,168850.0
2016-06-23 09:40:00,30.08,30.13,30.07,30.1,70875.0,26.2549,26.2985,26.2461,26.2723,70875.0
2016-06-23 09:50:00,30.1,30.11,30.04,30.1,68610.0,26.2723,26.281,26.2199,26.2723,68610.0
2016-06-23 10:00:00,30.1,30.14,30.09,30.1,231620.0,26.2723,26.3072,26.2636,26.2723,231620.0
2016-06-23 10:10:00,30.11,30.13,30.09,30.1,208305.0,26.281,26.2985,26.2636,26.2723,208305.0
2016-06-23 10:20:00,30.1,30.14,30.09,30.09,155145.0,26.2723,26.3072,26.2636,26.2636,155145.0
2016-06-23 10:30:00,30.06,30.08,30.04,30.07,170985.0,26.2374,26.2549,26.2199,26.2461,170985.0
2016-06-23 10:40:00,30.07,30.09,30.05,30.06,77320.0,26.2461,26.2636,26.2287,26.2374,77320.0
2016-06-23 10:50:00,30.07,30.11,30.06,30.09,84175.0,26.2461,26.281,26.2374,26.2636,84175.0
2016-06-23 11:00:00,30.09,30.12,30.09,30.11,94275.0,26.2636,26.2898,26.2636,26.281,94275.0
2016-06-23 11:10:00,30.1,30.16,30.1,30.16,67370.0,26.2723,26.3247,26.2723,26.3247,67370.0
2016-06-23 11:20:00,30.15,30.18,30.14,30.17,97845.0,26.316,26.3421,26.3072,26.3334,97845.0
2016-06-23 11:30:00,30.17,30.19,30.17,30.18,108175.0,26.3334,26.3509,26.3334,26.3421,108175.0
2016-06-23 11:40:00,30.19,30.19,30.15,30.17,160485.0,26.3509,26.3509,26.316,26.3334,160485.0
2016-06-23 11:50:00,30.18,30.2,30.18,30.18,139235.0,26.3421,26.3596,26.3421,26.3421,139235.0
2016-06-23 12:00:00,30.19,30.2,30.17,30.19,97870.0,26.3509,26.3596,26.3334,26.3509,97870.0
2016-06-23 12:10:00,30.2,30.2,30.18,30.19,162090.0,26.3596,26.3596,26.3421,26.3509,162090.0
2016-06-23 12:20:00,30.2,30.2,30.19,30.19,66070.0,26.3596,26.3596,26.3509,26.3509,66070.0
2016-06-23 12:30:00,30.19,30.19,30.18,30.18,65500.0,26.3509,26.3509,26.3421,26.3421,65500.0
2016-06-23 12:40:00,30.18,30.18,30.13,30.14,121845.0,26.3421,26.3421,26.2985,26.3072,121845.0
2016-06-23 12:50:00,30.14,30.16,30.14,30.14,42200.0,26.3072,26.3247,26.3072,26.3072,42200.0
2016-06-23 13:00:00,30.15,30.15,30.12,30.14,62625.0,26.316,26.316,26.2898,26.3072,62625.0
2016-06-23 13:10:00,30.14,30.16,30.13,30.16,63900.0,26.3072,26.3247,26.2985,26.3247,63900.0
2016-06-23 13:20:00,30.15,30.16,30.14,30.15,56895.0,26.316,26.3247,26.3072,26.316,56895.0
2016-06-23 13:30:00,30.15,30.15,30.12,30.12,78665.0,26.316,26.316,26.2898,26.2898,78665.0
2016-06-23 13:40:00,30.12,30.12,30.11,30.11,493240.0,26.2898,26.2898,26.281,26.281,493240.0
2016-06-23 13:50:00,30.11,30.13,30.1,30.12,92825.0,26.281,26.2985,26.2723,26.2898,92825.0
2016-06-23 14:00:00,30.12,30.13,30.11,30.13,135930.0,26.2898,26.2985,26.281,26.2985,135930.0
2016-06-23 14:10:00,30.13,30.15,30.13,30.14,182160.0,26.2985,26.316,26.2985,26.3072,182160.0
2016-06-23 14:20:00,30.14,30.15,30.13,30.15,202735.0,26.3072,26.316,26.2985,26.316,202735.0
2016-06-23 14:30:00,30.15,30.16,30.14,30.16,245215.0,26.316,26.3247,26.3072,26.3247,245215.0
2016-06-23 14:40:00,30.16,30.18,30.15,30.18,164415.0,26.3247,26.3421,26.316,26.3421,164415.0
2016-06-23 14:50:00,30.18,30.2,30.18,30.18,181555.0,26.3421,26.3596,26.3421,26.3421,181555.0
2016-06-23 15:00:00,30.18,30.19,30.16,30.17,126530.0,26.3421,26.3509,26.3247,26.3334,126530.0
2016-06-23 15:10:00,30.17,30.18,30.17,30.17,97605.0,26.3334,26.3421,26.3334,26.3334,97605.0
2016-06-23 15:20:00,30.17,30.17,30.15,30.16,140945.0,26.3334,26.3334,26.316,26.3247,140945.0
2016-06-23 15:30:00,30.16,30.19,30.16,30.18,280245.0,26.3247,26.3509,26.3247,26.3421,280245.0
2016-06-23 15:40:00,30.18,30.23,30.18,30.22,233405.0,26.3421,26.3858,26.3421,26.3771,233405.0
2016-06-23 15:50:00,30.22,30.27,30.22,30.27,547615.0,26.3771,26.4207,26.3771,26.4207,547615.0
2016-06-24 09:30:00,29.0,29.21,28.95,29.21,724850.0,25.3122,25.4955,25.2686,25.4955,724850.0
2016-06-24 09:40:00,29.22,29.35,29.2,29.33,179730.0,25.5042,25.6177,25.4868,25.6002,179730.0
2016-06-24 09:50:00,29.33,29.41,29.3,29.37,794085.0,25.6002,25.6701,25.574,25.6351,794085.0
2016-06-24 10:00:00,29.36,29.52,29.35,29.52,613850.0,25.6264,25.7661,25.6177,25.7661,613850.0
2016-06-24 10:10:00,29.52,29.56,29.42,29.42,620885.0,25.7661,25.801,25.6788,25.6788,620885.0
2016-06-24 10:20:00,29.42,29.46,29.38,29.43,723795.0,25.6788,25.7137,25.6439,25.6875,723795.0
2016-06-24 10:30:00,29.43,29.47,29.4,29.47,832475.0,25.6875,25.7224,25.6613,25.7224,832475.0
2016-06-24 10:40:00,29.48,29.48,29.42,29.46,395320.0,25.7312,25.7312,25.6788,25.7137,395320.0
2016-06-24 10:50:00,29.46,29.48,29.42,29.42,546080.0,25.7137,25.7312,25.6788,25.6788,546080.0
2016-06-24 11:00:00,29.43,29.44,29.36,29.41,583530.0,25.6875,25.6962,25.6264,25.6701,583530.0
2016-06-24 11:10:00,29.41,29.41,29.36,29.38,363950.0,25.6701,25.6701,25.6264,25.6439,363950.0
2016-06-24 11:20:00,29.38,29.39,29.33,29.38,361275.0,25.6439,25.6526,25.6002,25.6439,361275.0
2016-06-24 11:30:00,29.37,29.4,29.34,29.37,371970.0,25.6351,25.6613,25.609,25.6351,371970.0
2016-06-24 11:40:00,29.37,29.41,29.34,29.36,318955.0,25.6351,25.6701,25.609,25.6264,318955.0
2016-06-24 11:50:00,29.36,29.37,29.33,29.37,223795.0,25.6264,25.6351,25.6002,25.6351,223795.0
2016-06-24 12:00:00,29.37,29.37,29.3,29.3,366995.0,25.6351,25.6351,25.574,25.574,366995.0
2016-06-24 12:10:00,29.3,29.3,29.25,29.27,312615.0,25.574,25.574,25.5304,25.5479,312615.0
2016-06-24 12:20:00,29.27,29.31,29.26,29.29,273800.0,25.5479,25.5828,25.5391,25.5653,273800.0
2016-06-24 12:30:00,29.29,29.29,29.21,29.24,396330.0,25.5653,25.5653,25.4955,25.5217,396330.0
2016-06-24 12:40:00,29.24,29.25,29.19,29.2,237265.0,25.5217,25.5304,25.478,25.4868,237265.0
2016-06-24 12:50:00,29.2,29.2,29.14,29.17,415415.0,25.4868,25.4868,25.4344,25.4606,415415.0
2016-06-24 13:00:00,29.16,29.18,29.13,29.14,409690.0,25.4518,25.4693,25.4257,25.4344,409690.0
2016-06-24 13:10:00,29.14,29.19,29.13,29.16,390950.0,25.4344,25.478,25.4257,25.4518,390950.0
2016-06-24 13:20:00,29.16,29.17,29.15,29.17,107660.0,25.4518,25.4606,25.4431,25.4606,107660.0
2016-06-24 13:30:00,29.16,29.21,29.15,29.21,172520.0,25.4518,25.4955,25.4431,25.4955,172520.0
2016-06-24 13:40:00,29.2,29.2,29.14,29.15,133300.0,25.4868,25.4868,25.4344,25.4431,133300.0
2016-06-24 13:50:00,29.16,29.2,29.14,29.2,162680.0,25.4518,25.4868,25.4344,25.4868,162680.0
2016-06-24 14:00:00,29.2,29.21,29.18,29.19,80295.0,25.4868,25.4955,25.4693,25.478,80295.0
2016-06-24 14:10:00,29.2,29.2,29.16,29.16,148130.0,25.4868,25.4868,25.4518,25.4518,148130.0
2016-06-24 14:20:00,29.16,29.16,29.1,29.11,107300.0,25.4518,25.4518,25.3995,25.4082,107300.0
2016-06-24 14:30:00,29.11,29.11,29.03,29.07,319565.0,25.4082,25.4082,25.3384,25.3733,319565.0
2016-06-24 14:40:00,29.07,29.07,29.02,29.07,355345.0,25.3733,25.3733,25.3296,25.3733,355345.0
2016-06-24 14:50:00,29.06,29.16,29.06,29.12,438710.0,25.3646,25.4518,25.3646,25.4169,438710.0
2016-06-24 15:00:00,29.13,29.14,29.1,29.11,200175.0,25.4257,25.4344,25.3995,25.4082,200175.0
2016-06-24 15:10:00,29.1,29.1,29.01,29.02,195220.0,25.3995,25.3995,25.3209,25.3296,195220.0
2016-06-24 15:20:00,29.02,29.05,29.01,29.03,244840.0,25.3296,25.3558,25.3209,25.3384,244840.0
2016-06-24 15:30:00,29.03,29.12,29.03,29.05,300785.0,25.3384,25.4169,25.3384,25.3558,300785.0
2016-06-24 15:40:00,29.04,29.15,29.04,29.12,440630.0,25.3471,25.4431,25.3471,25.4169,440630.0
2016-06-24 15:50:00,29.12,29.17,29.05,29.05,981560.0,25.4169,25.4606,25.3558,25.3558,981560.0
2016-06-27 09:30:00,28.76,28.76,28.63,28.66,349525.0,25.1027,25.1027,24.9892,25.0154,349525.0
2016-06-27 09:40:00,28.66,28.69,28.58,28.59,155450.0,25.0154,25.0416,24.9456,24.9543,155450.0
2016-06-27 09:50:00,28.61,28.62,28.51,28.51,191210.0,24.9718,24.9805,24.8845,24.8845,191210.0
2016-06-27 10:00:00,28.51,28.59,28.46,28.48,251220.0,24.8845,24.9543,24.8409,24.8583,251220.0
2016-06-27 10:10:00,28.47,28.47,28.38,28.4,321970.0,24.8496,24.8496,24.771,24.7885,321970.0
2016-06-27 10:20:00,28.4,28.42,28.29,28.3,495940.0,24.7885,24.8059,24.6925,24.7012,495940.0
2016-06-27 10:30:00,28.3,28.33,28.26,28.29,333145.0,24.7012,24.7274,24.6663,24.6925,333145.0
2016-06-27 10:40:00,28.3,28.33,28.19,28.2,501365.0,24.7012,24.7274,24.6052,24.6139,501365.0
2016-06-27 10:50:00,28.19,28.2,28.08,28.1,387400.0,24.6052,24.6139,24.5092,24.5266,387400.0
2016-06-27 11:00:00,28.09,28.18,28.08,28.16,270250.0,24.5179,24.5965,24.5092,24.579,270250.0
2016-06-27 11:10:00,28.16,28.16,28.1,28.12,219215.0,24.579,24.579,24.5266,24.5441,219215.0
2016-06-27 11:20:00,28.12,28.22,28.09,28.22,205470.0,24.5441,24.6314,24.5179,24.6314,205470.0
2016-06-27 11:30:00,28.22,28.29,28.21,28.27,193775.0,24.6314,24.6925,24.6227,24.675,193775.0
2016-06-27 11:40:00,28.26,28.32,28.26,28.3,170230.0,24.6663,24.7187,24.6663,24.7012,170230.0
2016-06-27 11:50:00,28.31,28.31,28.25,28.29,119230.0,24.7099,24.7099,24.6576,24.6925,119230.0
2016-06-27 12:00:00,28.28,28.29,28.25,28.26,217150.0,24.6838,24.6925,24.6576,24.6663,217150.0
2016-06-27 12:10:00,28.26,28.32,28.24,28.3,115710.0,24.6663,24.7187,24.6488,24.7012,115710.0
2016-06-27 12:20:00,28.31,28.36,28.29,28.36,84760.0,24.7099,24.7536,24.6925,24.7536,84760.0
2016-06-27 12:30:00,28.36,28.38,28.32,28.32,130535.0,24.7536,24.771,24.7187,24.7187,130535.0
2016-06-27 12:40:00,28.31,28.32,28.28,28.31,104120.0,24.7099,24.7187,24.6838,24.7099,104120.0
2016-06-27 12:50:00,28.31,28.36,28.3,28.36,253150.0,24.7099,24.7536,24.7012,24.7536,253150.0
2016-06-27 13:00:00,28.35,28.38,28.34,28.35,70595.0,24.7449,24.771,24.7361,24.7449,70595.0
2016-06-27 13:10:00,28.34,28.39,28.34,28.38,117695.0,24.7361,24.7798,24.7361,24.771,117695.0
2016-06-27 13:20:00,28.37,28.39,28.37,28.37,77640.0,24.7623,24.7798,24.7623,24.7623,77640.0
2016-06-27 13:30:00,28.37,28.38,28.31,28.33,199960.0,24.7623,24.771,24.7099,24.7274,199960.0
2016-06-27 13:40:00,28.32,28.32,28.25,28.27,285000.0,24.7187,24.7187,24.6576,24.675,285000.0
2016-06-27 13:50:00,28.27,28.3,28.26,28.29,127225.0,24.675,24.7012,24.6663,24.6925,127225.0
2016-06-27 14:00:00,28.28,28.3,28.25,28.26,142350.0,24.6838,24.7012,24.6576,24.6663,142350.0
2016-06-27 14:10:00,28.26,28.28,28.22,28.23,403740.0,24.6663,24.6838,24.6314,24.6401,403740.0
2016-06-27 14:20:00,28.23,28.29,28.22,28.29,181815.0,24.6401,24.6925,24.6314,24.6925,181815.0
2016-06-27 14:30:00,28.29,28.29,28.25,28.27,142635.0,24.6925,24.6925,24.6576,24.675,142635.0
2016-06-27 14:40:00,28.27,28.28,28.21,28.21,214170.0,24.675,24.6838,24.6227,24.6227,214170.0
2016-06-27 14:50:00,28.21,28.22,28.17,28.2,185980.0,24.6227,24.6314,24.5877,24.6139,185980.0
2016-06-27 15:00:00,28.21,28.25,28.2,28.22,205935.0,24.6227,24.6576,24.6139,24.6314,205935.0
2016-06-27 15:10:00,28.22,28.26,28.2,28.2,175780.0,24.6314,24.6663,24.6139,24.6139,175780.0
2016-06-27 15:20:00,28.2,28.21,28.15,28.19,465610.0,24.6139,24.6227,24.5703,24.6052,465610.0
2016-06-27 15:30:00,28.18,28.3,28.17,28.3,474380.0,24.5965,24.7012,24.5877,24.7012,474380.0
2016-06-27 15:40:00,28.3,28.31,28.27,28.31,570240.0,24.7012,24.7099,24.675,24.7099,570240.0
2016-06-27 15:50:00,28.31,28.31,28.24,28.24,1246840.0,24.7099,24.7099,24.6488,24.6488,1246840.0
2016-06-28 09:30:00,28.49,28.62,28.47,28.6,637230.0,24.867,24.9805,24.8496,24.9631,637230.0
2016-06-28 09:40:00,28.61,28.66,28.55,28.64,100275.0,24.9718,25.0154,24.9194,24.998,100275.0
2016-06-28 09:50:00,28.65,28.69,28.65,28.69,109955.0,25.0067,25.0416,25.0067,25.0416,109955.0
2016-06-28 10:00:00,28.68,28.71,28.61,28.61,172700.0,25.0329,25.0591,24.9718,24.9718,172700.0
2016-06-28 10:10:00,28.62,28.67,28.62,28.65,78775.0,24.9805,25.0242,24.9805,25.0067,78775.0
2016-06-28 10:20:00,28.65,28.66,28.59,28.6,99110.0,25.0067,25.0154,24.9543,24.9631,99110.0
2016-06-28 10:30:00,28.6,28.63,28.57,28.57,206525.0,24.9631,24.9892,24.9369,24.9369,206525.0
2016-06-28 10:40:00,28.57,28.63,28.54,28.63,256675.0,24.9369,24.9892,24.9107,24.9892,256675.0
2016-06-28 10:50:00,28.62,28.64,28.57,28.58,86175.0,24.9805,24.998,24.9369,24.9456,86175.0
2016-06-28 11:00:00,28.59,28.59,28.51,28.51,220580.0,24.9543,24.9543,24.8845,24.8845,220580.0
2016-06-28 11:10:00,28.51,28.56,28.5,28.55,131885.0,24.8845,24.9281,24.8758,24.9194,131885.0
2016-06-28 11:20:00,28.55,28.55,28.5,28.51,90920.0,24.9194,24.9194,24.8758,24.8845,90920.0
2016-06-28 11:30:00,28.51,28.54,28.5,28.51,93745.0,24.8845,24.9107,24.8758,24.8845,93745.0
2016-06-28 11:40:00,28.51,28.6,28.5,28.59,119190.0,24.8845,24.9631,24.8758,24.9543,119190.0
2016-06-28 11:50:00,28.6,28.63,28.58,28.6,126150.0,24.9631,24.9892,24.9456,24.9631,126150.0
2016-06-28 12:00:00,28.6,28.61,28.57,28.57,84210.0,24.9631,24.9718,24.9369,24.9369,84210.0
2016-06-28 12:10:00,28.57,28.6,28.57,28.58,133855.0,24.9369,24.9631,24.9369,24.9456,133855.0
2016-06-28 12:20:00,28.58,28.59,28.57,28.58,86270.0,24.9456,24.9543,24.9369,24.9456,86270.0
2016-06-28 12:30:00,28.58,28.61,28.57,28.61,57745.0,24.9456,24.9718,24.9369,24.9718,57745.0
2016-06-28 12:40:00,28.62,28.64,28.61,28.61,85500.0,24.9805,24.998,24.9718,24.9718,85500.0
2016-06-28 12:50:00,28.61,28.64,28.6,28.61,90385.0,24.9718,24.998,24.9631,24.9718,90385.0
2016-06-28 13:00:00,28.6,28.62,28.57,28.59,103930.0,24.9631,24.9805,24.9369,24.9543,103930.0
2016-06-28 13:10:00,28.59,28.62,28.57,28.58,57320.0,24.9543,24.9805,24.9369,24.9456,57320.0
2016-06-28 13:20:00,28.58,28.58,28.54,28.57,94860.0,24.9456,24.9456,24.9107,24.9369,94860.0
2016-06-28 13:30:00,28.56,28.58,28.54,28.58,80810.0,24.9281,24.9456,24.9107,24.9456,80810.0
2016-06-28 13:40:00,28.59,28.61,28.59,28.59,47445.0,24.9543,24.9718,24.9543,24.9543,47445.0
2016-06-28 13:50:00,28.58,28.61,28.58,28.6,38295.0,24.9456,24.9718,24.9456,24.9631,38295.0
2016-06-28 14:00:00,28.6,28.62,28.57,28.57,98595.0,24.9631,24.9805,24.9369,24.9369,98595.0
2016-06-28 14:10:00,28.57,28.61,28.56,28.61,112050.0,24.9369,24.9718,24.9281,24.9718,112050.0
2016-06-28 14:20:00,28.61,28.62,28.59,28.62,282585.0,24.9718,24.9805,24.9543,24.9805,282585.0
2016-06-28 14:30:00,28.62,28.69,28.62,28.68,186980.0,24.9805,25.0416,24.9805,25.0329,186980.0
2016-06-28 14:40:00,28.68,28.7,28.66,28.69,199420.0,25.0329,25.0503,25.0154,25.0416,199420.0
2016-06-28 14:50:00,28.69,28.8,28.69,28.77,200525.0,25.0416,25.1376,25.0416,25.1114,200525.0
2016-06-28 15:00:00,28.77,28.79,28.76,28.76,229030.0,25.1114,25.1289,25.1027,25.1027,229030.0
2016-06-28 15:10:00,28.76,28.8,28.73,28.73,72025.0,25.1027,25.1376,25.0765,25.0765,72025.0
2016-06-28 15:20:00,28.73,28.73,28.66,28.69,119855.0,25.0765,25.0765,25.0154,25.0416,119855.0
2016-06-28 15:30:00,28.69,28.72,28.66,28.71,174185.0,25.0416,25.0678,25.0154,25.0591,174185.0
2016-06-28 15:40:00,28.72,28.74,28.71,28.74,157650.0,25.0678,25.0853,25.0591,25.0853,157650.0
2016-06-28 15:50:00,28.74,28.78,28.71,28.78,395335.0,25.0853,25.1202,25.0591,25.1202,395335.0
2016-06-29 09:30:00,29.09,29.18,29.08,29.11,457315.0,25.3907,25.4693,25.382,25.4082,457315.0
2016-06-29 09:40:00,29.12,29.13,29.05,29.12,305505.0,25.4169,25.4257,25.3558,25.4169,305505.0
2016-06-29 09:50:00,29.11,29.15,29.11,29.13,132290.0,25.4082,25.4431,25.4082,25.4257,132290.0
2016-06-29 10:00:00,29.12,29.17,29.09,29.11,144055.0,25.4169,25.4606,25.3907,25.4082,144055.0
2016-06-29 10:10:00,29.11,29.14,29.1,29.13,145325.0,25.4082,25.4344,25.3995,25.4257,145325.0
2016-06-29 10:20:00,29.13,29.14,29.11,29.11,107770.0,25.4257,25.4344,25.4082,25.4082,107770.0
2016-06-29 10:30:00,29.11,29.16,29.09,29.09,105470.0,25.4082,25.4518,25.3907,25.3907,105470.0
2016-06-29 10:40:00,29.09,29.15,29.07,29.15,97410.0,25.3907,25.4431,25.3733,25.4431,97410.0
2016-06-29 10:50:00,29.15,29.15,29.11,29.13,103645.0,25.4431,25.4431,25.4082,25.4257,103645.0
2016-06-29 11:00:00,29.13,29.18,29.12,29.15,96825.0,25.4257,25.4693,25.4169,25.4431,96825.0
2016-06-29 11:10:00,29.15,29.19,29.14,29.15,169185.0,25.4431,25.478,25.4344,25.4431,169185.0
2016-06-29 11:20:00,29.14,29.19,29.14,29.19,99230.0,25.4344,25.478,25.4344,25.478,99230.0
2016-06-29 11:30:00,29.19,29.22,29.18,29.2,205030.0,25.478,25.5042,25.4693,25.4868,205030.0
2016-06-29 11:40:00,29.2,29.21,29.17,29.18,54360.0,25.4868,25.4955,25.4606,25.4693,54360.0
2016-06-29 11:50:00,29.19,29.23,29.19,29.2,129205.0,25.478,25.5129,25.478,25.4868,129205.0
2016-06-29 12:00:00,29.2,29.21,29.2,29.21,153780.0,25.4868,25.4955,25.4868,25.4955,153780.0
2016-06-29 12:10:00,29.21,29.22,29.2,29.22,179885.0,25.4955,25.5042,25.4868,25.5042,179885.0
2016-06-29 12:20:00,29.22,29.24,29.21,29.24,127470.0,25.5042,25.5217,25.4955,25.5217,127470.0
2016-06-29 12:30:00,29.24,29.24,29.2,29.21,98475.0,25.5217,25.5217,25.4868,25.4955,98475.0
2016-06-29 12:40:00,29.21,29.21,29.16,29.16,140095.0,25.4955,25.4955,25.4518,25.4518,140095.0
2016-06-29 12:50:00,29.16,29.17,29.15,29.16,93430.0,25.4518,25.4606,25.4431,25.4518,93430.0
2016-06-29 13:00:00,29.16,29.17,29.13,29.13,98155.0,25.4518,25.4606,25.4257,25.4257,98155.0
2016-06-29 13:10:00,29.13,29.16,29.12,29.15,177720.0,25.4257,25.4518,25.4169,25.4431,177720.0
2016-06-29 13:20:00,29.15,29.18,29.15,29.16,140060.0,25.4431,25.4693,25.4431,25.4518,140060.0
2016-06-29 13:30:00,29.16,29.2,29.16,29.2,216720.0,25.4518,25.4868,25.4518,25.4868,216720.0
2016-06-29 13:40:00,29.2,29.21,29.19,29.19,124050.0,25.4868,25.4955,25.478,25.478,124050.0
2016-06-29 13:50:00,29.19,29.22,29.18,29.22,86200.0,25.478,25.5042,25.4693,25.5042,86200.0
2016-06-29 14:00:00,29.22,29.24,29.21,29.24,81395.0,25.5042,25.5217,25.4955,25.5217,81395.0
2016-06-29 14:10:00,29.24,29.25,29.23,29.23,69755.0,25.5217,25.5304,25.5129,25.5129,69755.0
2016-06-29 14:20:00,29.23,29.28,29.23,29.27,104470.0,25.5129,25.5566,25.5129,25.5479,104470.0
2016-06-29 14:30:00,29.27,29.29,29.27,29.28,90850.0,25.5479,25.5653,25.5479,25.5566,90850.0
2016-06-29 14:40:00,29.27,29.3,29.26,29.26,139335.0,25.5479,25.574,25.5391,25.5391,139335.0
2016-06-29 14:50:00,29.26,29.29,29.23,29.28,149335.0,25.5391,25.5653,25.5129,25.5566,149335.0
2016-06-29 15:00:00,29.28,29.3,29.28,29.29,117265.0,25.5566,25.574,25.5566,25.5653,117265.0
2016-06-29 15:10:00,29.3,29.32,29.3,29.31,122590.0,25.574,25.5915,25.574,25.5828,122590.0
2016-06-29 15:20:00,29.31,29.32,29.27,29.3,199270.0,25.5828,25.5915,25.5479,25.574,199270.0
2016-06-29 15:30:00,29.3,29.3,29.26,29.27,198965.0,25.574,25.574,25.5391,25.5479,198965.0
2016-06-29 15:40:00,29.28,29.29,29.26,29.28,165650.0,25.5566,25.5653,25.5391,25.5566,165650.0
2016-06-29 15:50:00,29.28,29.29,29.26,29.29,232195.0,25.5566,25.5653,25.5391,25.5653,232195.0
2016-06-30 09:30:00,29.33,29.38,29.29,29.33,305425.0,25.6002,25.6439,25.5653,25.6002,305425.0
2016-06-30 09:40:00,29.33,29.34,29.27,29.32,479710.0,25.6002,25.609,25.5479,25.5915,479710.0
2016-06-30 09:50:00,29.32,29.33,29.25,29.32,164725.0,25.5915,25.6002,25.5304,25.5915,164725.0
2016-06-30 10:00:00,29.31,29.35,29.28,29.31,184760.0,25.5828,25.6177,25.5566,25.5828,184760.0
2016-06-30 10:10:00,29.32,29.37,29.31,29.35,248400.0,25.5915,25.6351,25.5828,25.6177,248400.0
2016-06-30 10:20:00,29.35,29.37,29.3,29.32,366790.0,25.6177,25.6351,25.574,25.5915,366790.0
2016-06-30 10:30:00,29.32,29.4,29.32,29.39,152835.0,25.5915,25.6613,25.5915,25.6526,152835.0
2016-06-30 10:40:00,29.38,29.41,29.34,29.4,179855.0,25.6439,25.6701,25.609,25.6613,179855.0
2016-06-30 10:50:00,29.41,29.5,29.41,29.49,131720.0,25.6701,25.7486,25.6701,25.7399,131720.0
2016-06-30 11:00:00,29.49,29.53,29.47,29.53,183750.0,25.7399,25.7748,25.7224,25.7748,183750.0
2016-06-30 11:10:00,29.53,29.55,29.48,29.48,256380.0,25.7748,25.7923,25.7312,25.7312,256380.0
2016-06-30 11:20:00,29.47,29.52,29.47,29.52,217590.0,25.7224,25.7661,25.7224,25.7661,217590.0
2016-06-30 11:30:00,29.52,29.55,29.51,29.52,209050.0,25.7661,25.7923,25.7573,25.7661,209050.0
2016-06-30 11:40:00,29.52,29.53,29.5,29.53,80130.0,25.7661,25.7748,25.7486,25.7748,80130.0
2016-06-30 11:50:00,29.53,29.54,29.5,29.52,129485.0,25.7748,25.7835,25.7486,25.7661,129485.0
2016-06-30 12:00:00,29.51,29.54,29.5,29.51,172835.0,25.7573,25.7835,25.7486,25.7573,172835.0
2016-06-30 12:10:00,29.52,29.59,29.51,29.59,150040.0,25.7661,25.8272,25.7573,25.8272,150040.0
2016-06-30 12:20:00,29.58,29.61,29.57,29.6,87680.0,25.8184,25.8446,25.8097,25.8359,87680.0
2016-06-30 12:30:00,29.61,29.63,29.6,29.62,214290.0,25.8446,25.8621,25.8359,25.8533,214290.0
2016-06-30 12:40:00,29.62,29.63,29.6,29.63,76290.0,25.8533,25.8621,25.8359,25.8621,76290.0
2016-06-30 12:50:00,29.64,29.66,29.62,29.65,132080.0,25.8708,25.8883,25.8533,25.8795,132080.0
2016-06-30 13:00:00,29.65,29.66,29.64,29.64,135065.0,25.8795,25.8883,25.8708,25.8708,135065.0
2016-06-30 13:10:00,29.64,29.64,29.61,29.62,90350.0,25.8708,25.8708,25.8446,25.8533,90350.0
2016-06-30 13:20:00,29.63,29.64,29.6,29.61,266750.0,25.8621,25.8708,25.8359,25.8446,266750.0
2016-06-30 13:30:00,29.62,29.63,29.61,29.62,328085.0,25.8533,25.8621,25.8446,25.8533,328085.0
2016-06-30 13:40:00,29.63,29.64,29.62,29.64,302030.0,25.8621,25.8708,25.8533,25.8708,302030.0
2016-06-30 13:50:00,29.64,29.65,29.63,29.65,159385.0,25.8708,25.8795,25.8621,25.8795,159385.0
2016-06-30 14:00:00,29.65,29.67,29.64,29.67,188360.0,25.8795,25.897,25.8708,25.897,188360.0
2016-06-30 14:10:00,29.67,29.69,29.67,29.69,257460.0,25.897,25.9144,25.897,25.9144,257460.0
2016-06-30 14:20:00,29.69,29.72,29.67,29.67,197735.0,25.9144,25.9406,25.897,25.897,197735.0
2016-06-30 14:30:00,29.68,29.7,29.67,29.68,148955.0,25.9057,25.9232,25.897,25.9057,148955.0
2016-06-30 14:40:00,29.69,29.73,29.69,29.73,222050.0,25.9144,25.9494,25.9144,25.9494,222050.0
2016-06-30 14:50:00,29.73,29.76,29.73,29.75,243625.0,25.9494,25.9755,25.9494,25.9668,243625.0
2016-06-30 15:00:00,29.76,29.76,29.74,29.75,101285.0,25.9755,25.9755,25.9581,25.9668,101285.0
2016-06-30 15:10:00,29.75,29.75,29.69,29.71,265005.0,25.9668,25.9668,25.9144,25.9319,265005.0
2016-06-30 15:20:00,29.71,29.75,29.69,29.75,98965.0,25.9319,25.9668,25.9144,25.9668,98965.0
2016-06-30 15:30:00,29.76,29.77,29.74,29.76,257190.0,25.9755,25.9843,25.9581,25.9755,257190.0
2016-06-30 15:40:00,29.76,29.77,29.72,29.75,199285.0,25.9755,25.9843,25.9406,25.9668,199285.0
2016-06-30 15:50:00,29.75,29.87,29.75,29.86,918230.0,25.9668,26.0716,25.9668,26.0628,918230.0
2016-07-01 09:30:00,29.81,30.02,29.81,30.01,287045.0,26.0192,26.2025,26.0192,26.1938,287045.0
2016-07-01 09:40:00,30.02,30.06,30.0,30.02,67555.0,26.2025,26.2374,26.185,26.2025,67555.0
2016-07-01 09:50:00,30.04,30.05,29.98,30.01,160210.0,26.2199,26.2287,26.1676,26.1938,160210.0
2016-07-01 10:00:00,30.02,30.06,30.0,30.01,123415.0,26.2025,26.2374,26.185,26.1938,123415.0
2016-07-01 10:10:00,30.01,30.03,29.99,30.02,116545.0,26.1938,26.2112,26.1763,26.2025,116545.0
2016-07-01 10:20:00,30.03,30.04,30.0,30.01,112035.0,26.2112,26.2199,26.185,26.1938,112035.0
2016-07-01 10:30:00,30.02,30.02,29.98,30.0,83440.0,26.2025,26.2025,26.1676,26.185,83440.0
2016-07-01 10:40:00,30.0,30.02,29.98,29.99,135755.0,26.185,26.2025,26.1676,26.1763,135755.0
2016-07-01 10:50:00,29.99,30.04,29.99,30.04,83265.0,26.1763,26.2199,26.1763,26.2199,83265.0
2016-07-01 11:00:00,30.03,30.03,29.95,29.95,185480.0,26.2112,26.2112,26.1414,26.1414,185480.0
2016-07-01 11:10:00,29.95,29.95,29.9,29.91,189200.0,26.1414,26.1414,26.0977,26.1065,189200.0
2016-07-01 11:20:00,29.91,29.93,29.87,29.9,166190.0,26.1065,26.1239,26.0716,26.0977,166190.0
2016-07-01 11:30:00,29.91,29.92,29.89,29.9,160350.0,26.1065,26.1152,26.089,26.0977,160350.0
2016-07-01 11:40:00,29.9,29.92,29.89,29.92,255515.0,26.0977,26.1152,26.089,26.1152,255515.0
2016-07-01 11:50:00,29.91,29.93,29.91,29.92,69750.0,26.1065,26.1239,26.1065,26.1152,69750.0
2016-07-01 12:00:00,29.93,29.94,29.9,29.9,88340.0,26.1239,26.1327,26.0977,26.0977,88340.0
2016-07-01 12:10:00,29.9,29.93,29.9,29.91,83280.0,26.0977,26.1239,26.0977,26.1065,83280.0
2016-07-01 12:20:00,29.9,29.91,29.86,29.87,150695.0,26.0977,26.1065,26.0628,26.0716,150695.0
2016-07-01 12:30:00,29.87,29.88,29.85,29.85,58985.0,26.0716,26.0803,26.0541,26.0541,58985.0
2016-07-01 12:40:00,29.84,29.88,29.84,29.85,51115.0,26.0454,26.0803,26.0454,26.0541,51115.0
2016-07-01 12:50:00,29.85,29.89,29.84,29.88,227415.0,26.0541,26.089,26.0454,26.0803,227415.0
2016-07-01 13:00:00,29.89,29.9,29.88,29.89,27900.0,26.089,26.0977,26.0803,26.089,27900.0
2016-07-01 13:10:00,29.89,29.9,29.87,29.88,110695.0,26.089,26.0977,26.0716,26.0803,110695.0
2016-07-01 13:20:00,29.88,29.88,29.84,29.84,55595.0,26.0803,26.0803,26.0454,26.0454,55595.0
2016-07-01 13:30:00,29.83,29.85,29.82,29.83,48345.0,26.0366,26.0541,26.0279,26.0366,48345.0
2016-07-01 13:40:00,29.84,29.86,29.83,29.86,54370.0,26.0454,26.0628,26.0366,26.0628,54370.0
2016-07-01 13:50:00,29.86,29.87,29.85,29.86,77275.0,26.0628,26.0716,26.0541,26.0628,77275.0
2016-07-01 14:00:00,29.86,29.88,29.85,29.87,265760.0,26.0628,26.0803,26.0541,26.0716,265760.0
2016-07-01 14:10:00,29.86,29.89,29.86,29.87,141820.0,26.0628,26.089,26.0628,26.0716,141820.0
2016-07-01 14:20:00,29.87,29.88,29.85,29.87,127745.0,26.0716,26.0803,26.0541,26.0716,127745.0
2016-07-01 14:30:00,29.87,29.88,29.84,29.86,66515.0,26.0716,26.0803,26.0454,26.0628,66515.0
2016-07-01 14:40:00,29.85,29.85,29.83,29.85,157415.0,26.0541,26.0541,26.0366,26.0541,157415.0
2016-07-01 14:50:00,29.85,29.87,29.83,29.87,105770.0,26.0541,26.0716,26.0366,26.0716,105770.0
2016-07-01 15:00:00,29.87,29.92,29.87,29.91,217740.0,26.0716,26.1152,26.0716,26.1065,217740.0
2016-07-01 15:10:00,29.92,29.94,29.91,29.93,323445.0,26.1152,26.1327,26.1065,26.1239,323445.0
2016-07-01 15:20:00,29.94,29.94,29.91,29.93,251995.0,26.1327,26.1327,26.1065,26.1239,251995.0
2016-07-01 15:30:00,29.92,29.94,29.89,29.89,71580.0,26.1152,26.1327,26.089,26.089,71580.0
2016-07-01 15:40:00,29.89,29.93,29.89,29.92,75060.0,26.089,26.1239,26.089,26.1152,75060.0
2016-07-01 15:50:00,29.92,29.95,29.91,29.92,226560.0,26.1152,26.1414,26.1065,26.1152,226560.0
2016-07-05 09:30:00,29.82,29.85,29.7,29.71,270000.0,26.0279,26.0541,25.9232,25.9319,270000.0
2016-07-05 09:40:00,29.71,29.71,29.58,29.6,316285.0,25.9319,25.9319,25.8184,25.8359,316285.0
2016-07-05 09:50:00,29.59,29.6,29.54,29.55,330905.0,25.8272,25.8359,25.7835,25.7923,330905.0
2016-07-05 10:00:00,29.55,29.57,29.52,29.55,232805.0,25.7923,25.8097,25.7661,25.7923,232805.0
2016-07-05 10:10:00,29.55,29.57,29.52,29.54,133400.0,25.7923,25.8097,25.7661,25.7835,133400.0
2016-07-05 10:20:00,29.52,29.57,29.5,29.57,260095.0,25.7661,25.8097,25.7486,25.8097,260095.0
2016-07-05 10:30:00,29.56,29.62,29.56,29.6,187945.0,25.801,25.8533,25.801,25.8359,187945.0
2016-07-05 10:40:00,29.59,29.62,29.55,29.55,163510.0,25.8272,25.8533,25.7923,25.7923,163510.0
2016-07-05 10:50:00,29.54,29.55,29.5,29.51,293505.0,25.7835,25.7923,25.7486,25.7573,293505.0
2016-07-05 11:00:00,29.51,29.53,29.48,29.51,399160.0,25.7573,25.7748,25.7312,25.7573,399160.0
2016-07-05 11:10:00,29.51,29.53,29.44,29.52,565805.0,25.7573,25.7748,25.6962,25.7661,565805.0
2016-07-05 11:20:00,29.52,29.53,29.49,29.49,264895.0,25.7661,25.7748,25.7399,25.7399,264895.0
2016-07-05 11:30:00,29.49,29.51,29.46,29.48,136420.0,25.7399,25.7573,25.7137,25.7312,136420.0
2016-07-05 11:40:00,29.48,29.48,29.43,29.44,122870.0,25.7312,25.7312,25.6875,25.6962,122870.0
2016-07-05 11:50:00,29.44,29.46,29.42,29.45,118360.0,25.6962,25.7137,25.6788,25.705,118360.0
2016-07-05 12:00:00,29.45,29.45,29.44,29.45,176705.0,25.705,25.705,25.6962,25.705,176705.0
2016-07-05 12:10:00,29.43,29.46,29.43,29.46,51895.0,25.6875,25.7137,25.6875,25.7137,51895.0
2016-07-05 12:20:00,29.46,29.52,29.46,29.52,54560.0,25.7137,25.7661,25.7137,25.7661,54560.0
2016-07-05 12:30:00,29.51,29.51,29.48,29.48,60765.0,25.7573,25.7573,25.7312,25.7312,60765.0
2016-07-05 12:40:00,29.49,29.5,29.48,29.49,97290.0,25.7399,25.7486,25.7312,25.7399,97290.0
2016-07-05 12:50:00,29.49,29.49,29.46,29.48,100330.0,25.7399,25.7399,25.7137,25.7312,100330.0
2016-07-05 13:00:00,29.48,29.49,29.47,29.48,31905.0,25.7312,25.7399,25.7224,25.7312,31905.0
2016-07-05 13:10:00,29.48,29.49,29.46,29.46,45615.0,25.7312,25.7399,25.7137,25.7137,45615.0
2016-07-05 13:20:00,29.45,29.46,29.44,29.45,26760.0,25.705,25.7137,25.6962,25.705,26760.0
2016-07-05 13:30:00,29.44,29.45,29.43,29.43,41180.0,25.6962,25.705,25.6875,25.6875,41180.0
2016-07-05 13:40:00,29.43,29.44,29.4,29.43,55260.0,25.6875,25.6962,25.6613,25.6875,55260.0
2016-07-05 13:50:00,29.42,29.44,29.41,29.44,28135.0,25.6788,25.6962,25.6701,25.6962,28135.0
2016-07-05 14:00:00,29.44,29.49,29.44,29.47,204590.0,25.6962,25.7399,25.6962,25.7224,204590.0
2016-07-05 14:10:00,29.47,29.54,29.47,29.52,59100.0,25.7224,25.7835,25.7224,25.7661,59100.0
2016-07-05 14:20:00,29.52,29.52,29.48,29.49,45815.0,25.7661,25.7661,25.7312,25.7399,45815.0
2016-07-05 14:30:00,29.48,29.51,29.48,29.49,115765.0,25.7312,25.7573,25.7312,25.7399,115765.0
2016-07-05 14:40:00,29.49,29.5,29.47,29.47,402225.0,25.7399,25.7486,25.7224,25.7224,402225.0
2016-07-05 14:50:00,29.47,29.51,29.45,29.5,85170.0,25.7224,25.7573,25.705,25.7486,85170.0
2016-07-05 15:00:00,29.49,29.51,29.49,29.5,369830.0,25.7399,25.7573,25.7399,25.7486,369830.0
2016-07-05 15:10:00,29.5,29.52,29.49,29.52,172275.0,25.7486,25.7661,25.7399,25.7661,172275.0
2016-07-05 15:20:00,29.52,29.54,29.52,29.53,257280.0,25.7661,25.7835,25.7661,25.7748,257280.0
2016-07-05 15:30:00,29.53,29.6,29.52,29.59,374470.0,25.7748,25.8359,25.7661,25.8272,374470.0
2016-07-05 15:40:00,29.59,29.63,29.58,29.61,577800.0,25.8272,25.8621,25.8184,25.8446,577800.0
2016-07-05 15:50:00,29.62,29.62,29.56,29.57,394130.0,25.8533,25.8533,25.801,25.8097,394130.0
2016-07-06 09:30:00,29.46,29.51,29.41,29.44,199680.0,25.7137,25.7573,25.6701,25.6962,199680.0
2016-07-06 09:40:00,29.44,29.45,29.4,29.43,194735.0,25.6962,25.705,25.6613,25.6875,194735.0
2016-07-06 09:50:00,29.44,29.52,29.43,29.51,175700.0,25.6962,25.7661,25.6875,25.7573,175700.0
2016-07-06 10:00:00,29.5,29.59,29.46,29.47,665985.0,25.7486,25.8272,25.7137,25.7224,665985.0
2016-07-06 10:10:00,29.47,29.49,29.41,29.42,123890.0,25.7224,25.7399,25.6701,25.6788,123890.0
2016-07-06 10:20:00,29.44,29.45,29.4,29.4,127565.0,25.6962,25.705,25.6613,25.6613,127565.0
2016-07-06 10:30:00,29.39,29.45,29.37,29.44,800170.0,25.6526,25.705,25.6351,25.6962,800170.0
2016-07-06 10:40:00,29.45,29.48,29.42,29.48,484465.0,25.705,25.7312,25.6788,25.7312,484465.0
2016-07-06 10:50:00,29.49,29.55,29.49,29.55,143330.0,25.7399,25.7923,25.7399,25.7923,143330.0
2016-07-06 11:00:00,29.56,29.6,29.55,29.59,146750.0,25.801,25.8359,25.7923,25.8272,146750.0
2016-07-06 11:10:00,29.6,29.63,29.59,29.61,159300.0,25.8359,25.8621,25.8272,25.8446,159300.0
2016-07-06 11:20:00,29.61,29.62,29.55,29.55,566295.0,25.8446,25.8533,25.7923,25.7923,566295.0
2016-07-06 11:30:00,29.55,29.58,29.54,29.56,126000.0,25.7923,25.8184,25.7835,25.801,126000.0
2016-07-06 11:40:00,29.57,29.57,29.54,29.55,130515.0,25.8097,25.8097,25.7835,25.7923,130515.0
2016-07-06 11:50:00,29.55,29.59,29.54,29.58,139890.0,25.7923,25.8272,25.7835,25.8184,139890.0
2016-07-06 12:00:00,29.59,29.67,29.58,29.66,143705.0,25.8272,25.897,25.8184,25.8883,143705.0
2016-07-06 12:10:00,29.66,29.67,29.62,29.65,208250.0,25.8883,25.897,25.8533,25.8795,208250.0
2016-07-06 12:20:00,29.65,29.67,29.64,29.65,429545.0,25.8795,25.897,25.8708,25.8795,429545.0
2016-07-06 12:30:00,29.65,29.67,29.63,29.64,291645.0,25.8795,25.897,25.8621,25.8708,291645.0
2016-07-06 12:40:00,29.64,29.68,29.62,29.63,145555.0,25.8708,25.9057,25.8533,25.8621,145555.0
2016-07-06 12:50:00,29.63,29.67,29.62,29.67,158600.0,25.8621,25.897,25.8533,25.897,158600.0
2016-07-06 13:00:00,29.67,29.71,29.67,29.71,74785.0,25.897,25.9319,25.897,25.9319,74785.0
2016-07-06 13:10:00,29.71,29.71,29.69,29.69,237565.0,25.9319,25.9319,25.9144,25.9144,237565.0
2016-07-06 13:20:00,29.69,29.71,29.65,29.68,258605.0,25.9144,25.9319,25.8795,25.9057,258605.0
2016-07-06 13:30:00,29.68,29.69,29.67,29.68,355290.0,25.9057,25.9144,25.897,25.9057,355290.0
2016-07-06 13:40:00,29.68,29.69,29.64,29.64,290885.0,25.9057,25.9144,25.8708,25.8708,290885.0
2016-07-06 13:50:00,29.65,29.68,29.65,29.66,61380.0,25.8795,25.9057,25.8795,25.8883,61380.0
2016-07-06 14:00:00,29.66,29.7,29.62,29.69,138600.0,25.8883,25.9232,25.8533,25.9144,138600.0
2016-07-06 14:10:00,29.7,29.7,29.62,29.68,212805.0,25.9232,25.9232,25.8533,25.9057,212805.0
2016-07-06 14:20:00,29.69,29.69,29.65,29.66,190540.0,25.9144,25.9144,25.8795,25.8883,190540.0
2016-07-06 14:30:00,29.67,29.71,29.66,29.71,83650.0,25.897,25.9319,25.8883,25.9319,83650.0
2016-07-06 14:40:00,29.71,29.71,29.68,29.68,133070.0,25.9319,25.9319,25.9057,25.9057,133070.0
2016-07-06 14:50:00,29.68,29.73,29.68,29.72,99935.0,25.9057,25.9494,25.9057,25.9406,99935.0
2016-07-06 15:00:00,29.72,29.73,29.69,29.71,111420.0,25.9406,25.9494,25.9144,25.9319,111420.0
2016-07-06 15:10:00,29.7,29.72,29.69,29.7,230125.0,25.9232,25.9406,25.9144,25.9232,230125.0
2016-07-06 15:20:00,29.7,29.7,29.65,29.67,427440.0,25.9232,25.9232,25.8795,25.897,427440.0
2016-07-06 15:30:00,29.67,29.71,29.66,29.7,237020.0,25.897,25.9319,25.8883,25.9232,237020.0
2016-07-06 15:40:00,29.71,29.74,29.69,29.69,257705.0,25.9319,25.9581,25.9144,25.9144,257705.0
2016-07-06 15:50:00,29.69,29.74,29.67,29.73,383630.0,25.9144,25.9581,25.897,25.9494,383630.0
2016-07-07 09:30:00,29.8,29.92,29.78,29.89,192840.0,26.0105,26.1152,25.993,26.089,192840.0
2016-07-07 09:40:00,29.9,29.96,29.9,29.95,71385.0,26.0977,26.1501,26.0977,26.1414,71385.0
2016-07-07 09:50:00,29.95,29.97,29.95,29.96,45790.0,26.1414,26.1588,26.1414,26.1501,45790.0
2016-07-07 10:00:00,29.97,29.97,29.91,29.92,75640.0,26.1588,26.1588,26.1065,26.1152,75640.0
2016-07-07 10:10:00,29.92,29.96,29.91,29.93,65220.0,26.1152,26.1501,26.1065,26.1239,65220.0
2016-07-07 10:20:00,29.93,29.94,29.89,29.94,62790.0,26.1239,26.1327,26.089,26.1327,62790.0
2016-07-07 10:30:00,29.95,29.98,29.94,29.95,83075.0,26.1414,26.1676,26.1327,26.1414,83075.0
2016-07-07 10:40:00,29.95,29.95,29.91,29.92,99930.0,26.1414,26.1414,26.1065,26.1152,99930.0
2016-07-07 10:50:00,29.92,29.93,29.85,29.87,134755.0,26.1152,26.1239,26.0541,26.0716,134755.0
2016-07-07 11:00:00,29.85,29.86,29.81,29.86,355660.0,26.0541,26.0628,26.0192,26.0628,355660.0
2016-07-07 11:10:00,29.86,29.89,29.83,29.84,82865.0,26.0628,26.089,26.0366,26.0454,82865.0
2016-07-07 11:20:00,29.84,29.86,29.8,29.83,102960.0,26.0454,26.0628,26.0105,26.0366,102960.0
2016-07-07 11:30:00,29.83,29.85,29.81,29.85,39600.0,26.0366,26.0541,26.0192,26.0541,39600.0
2016-07-07 11:40:00,29.84,29.84,29.77,29.78,26790.0,26.0454,26.0454,25.9843,25.993,26790.0
2016-07-07 11:50:00,29.77,29.81,29.76,29.8,52495.0,25.9843,26.0192,25.9755,26.0105,52495.0
2016-07-07 12:00:00,29.81,29.83,29.79,29.79,27095.0,26.0192,26.0366,26.0017,26.0017,27095.0
2016-07-07 12:10:00,29.79,29.83,29.79,29.81,34485.0,26.0017,26.0366,26.0017,26.0192,34485.0
2016-07-07 12:20:00,29.81,29.81,29.75,29.8,104645.0,26.0192,26.0192,25.9668,26.0105,104645.0
2016-07-07 12:30:00,29.81,29.82,29.8,29.81,85170.0,26.0192,26.0279,26.0105,26.0192,85170.0
2016-07-07 12:40:00,29.81,29.81,29.77,29.77,34115.0,26.0192,26.0192,25.9843,25.9843,34115.0
2016-07-07 12:50:00,29.76,29.76,29.7,29.7,103470.0,25.9755,25.9755,25.9232,25.9232,103470.0
2016-07-07 13:00:00,29.7,29.71,29.68,29.7,211885.0,25.9232,25.9319,25.9057,25.9232,211885.0
2016-07-07 13:10:00,29.71,29.73,29.7,29.73,138920.0,25.9319,25.9494,25.9232,25.9494,138920.0
2016-07-07 13:20:00,29.73,29.78,29.73,29.75,37365.0,25.9494,25.993,25.9494,25.9668,37365.0
2016-07-07 13:30:00,29.76,29.77,29.76,29.76,46580.0,25.9755,25.9843,25.9755,25.9755,46580.0
2016-07-07 13:40:00,29.76,29.76,29.73,29.73,62180.0,25.9755,25.9755,25.9494,25.9494,62180.0
2016-07-07 13:50:00,29.73,29.75,29.71,29.75,24005.0,25.9494,25.9668,25.9319,25.9668,24005.0
2016-07-07 14:00:00,29.75,29.77,29.72,29.72,41480.0,25.9668,25.9843,25.9406,25.9406,41480.0
2016-07-07 14:10:00,29.7,29.71,29.67,29.7,87010.0,25.9232,25.9319,25.897,25.9232,87010.0
2016-07-07 14:20:00,29.69,29.72,29.69,29.7,110855.0,25.9144,25.9406,25.9144,25.9232,110855.0
2016-07-07 14:30:00,29.71,29.71,29.68,29.69,80410.0,25.9319,25.9319,25.9057,25.9144,80410.0
2016-07-07 14:40:00,29.69,29.69,29.67,29.69,34400.0,25.9144,25.9144,25.897,25.9144,34400.0
2016-07-07 14:50:00,29.69,29.7,29.66,29.67,50030.0,25.9144,25.9232,25.8883,25.897,50030.0
2016-07-07 15:00:00,29.68,29.76,29.66,29.75,120575.0,25.9057,25.9755,25.8883,25.9668,120575.0
2016-07-07 15:10:00,29.76,29.77,29.74,29.76,106125.0,25.9755,25.9843,25.9581,25.9755,106125.0
2016-07-07 15:20:00,29.76,29.76,29.74,29.75,65045.0,25.9755,25.9755,25.9581,25.9668,65045.0
2016-07-07 15:30:00,29.75,29.78,29.74,29.78,69710.0,25.9668,25.993,25.9581,25.993,69710.0
2016-07-07 15:40:00,29.78,29.8,29.76,29.78,87520.0,25.993,26.0105,25.9755,25.993,87520.0
2016-07-07 15:50:00,29.78,29.79,29.77,29.78,182035.0,25.993,26.0017,25.9843,25.993,182035.0
2016-07-08 09:30:00,30.06,30.11,30.03,30.08,215065.0,26.2374,26.281,26.2112,26.2549,215065.0
2016-07-08 09:40:00,30.09,30.15,30.09,30.14,130900.0,26.2636,26.316,26.2636,26.3072,130900.0
2016-07-08 09:50:00,30.15,30.17,30.12,30.16,260090.0,26.316,26.3334,26.2898,26.3247,260090.0
2016-07-08 10:00:00,30.17,30.2,30.16,30.18,342050.0,26.3334,26.3596,26.3247,26.3421,342050.0
2016-07-08 10:10:00,30.18,30.2,30.15,30.15,172965.0,26.3421,26.3596,26.316,26.316,172965.0
2016-07-08 10:20:00,30.15,30.19,30.13,30.18,204165.0,26.316,26.3509,26.2985,26.3421,204165.0
2016-07-08 10:30:00,30.18,30.24,30.18,30.22,203020.0,26.3421,26.3945,26.3421,26.3771,203020.0
2016-07-08 10:40:00,30.22,30.26,30.22,30.25,112135.0,26.3771,26.412,26.3771,26.4032,112135.0
2016-07-08 10:50:00,30.24,30.28,30.24,30.26,101160.0,26.3945,26.4294,26.3945,26.412,101160.0
2016-07-08 11:00:00,30.27,30.28,30.25,30.26,167335.0,26.4207,26.4294,26.4032,26.412,167335.0
2016-07-08 11:10:00,30.25,30.28,30.25,30.28,72355.0,26.4032,26.4294,26.4032,26.4294,72355.0
2016-07-08 11:20:00,30.29,30.32,30.28,30.3,157940.0,26.4381,26.4643,26.4294,26.4469,157940.0
2016-07-08 11:30:00,30.3,30.3,30.26,30.28,155635.0,26.4469,26.4469,26.412,26.4294,155635.0
2016-07-08 11:40:00,30.29,30.29,30.27,30.29,84945.0,26.4381,26.4381,26.4207,26.4381,84945.0
2016-07-08 11:50:00,30.3,30.32,30.28,30.3,130010.0,26.4469,26.4643,26.4294,26.4469,130010.0
2016-07-08 12:00:00,30.3,30.31,30.28,30.3,87960.0,26.4469,26.4556,26.4294,26.4469,87960.0
2016-07-08 12:10:00,30.31,30.32,30.3,30.31,81455.0,26.4556,26.4643,26.4469,26.4556,81455.0
2016-07-08 12:20:00,30.31,30.31,30.28,30.28,69165.0,26.4556,26.4556,26.4294,26.4294,69165.0
2016-07-08 12:30:00,30.29,30.3,30.28,30.29,59140.0,26.4381,26.4469,26.4294,26.4381,59140.0
2016-07-08 12:40:00,30.3,30.31,30.3,30.3,73930.0,26.4469,26.4556,26.4469,26.4469,73930.0
2016-07-08 12:50:00,30.3,30.32,30.3,30.3,45760.0,26.4469,26.4643,26.4469,26.4469,45760.0
2016-07-08 13:00:00,30.31,30.32,30.3,30.32,85875.0,26.4556,26.4643,26.4469,26.4643,85875.0
2016-07-08 13:10:00,30.32,30.32,30.31,30.31,33970.0,26.4643,26.4643,26.4556,26.4556,33970.0
2016-07-08 13:20:00,30.31,30.32,30.3,30.32,100985.0,26.4556,26.4643,26.4469,26.4643,100985.0
2016-07-08 13:30:00,30.32,30.32,30.3,30.31,84050.0,26.4643,26.4643,26.4469,26.4556,84050.0
2016-07-08 13:40:00,30.31,30.33,30.31,30.32,102790.0,26.4556,26.4731,26.4556,26.4643,102790.0
2016-07-08 13:50:00,30.32,30.32,30.31,30.32,66100.0,26.4643,26.4643,26.4556,26.4643,66100.0
2016-07-08 14:00:00,30.33,30.33,30.31,30.32,56190.0,26.4731,26.4731,26.4556,26.4643,56190.0
2016-07-08 14:10:00,30.32,30.34,30.32,30.33,37025.0,26.4643,26.4818,26.4643,26.4731,37025.0
2016-07-08 14:20:00,30.34,30.34,30.33,30.34,50140.0,26.4818,26.4818,26.4731,26.4818,50140.0
2016-07-08 14:30:00,30.34,30.37,30.33,30.34,104495.0,26.4818,26.508,26.4731,26.4818,104495.0
2016-07-08 14:40:00,30.35,30.36,30.34,30.34,142675.0,26.4905,26.4992,26.4818,26.4818,142675.0
2016-07-08 14:50:00,30.34,30.36,30.33,30.33,72375.0,26.4818,26.4992,26.4731,26.4731,72375.0
2016-07-08 15:00:00,30.33,30.34,30.32,30.34,108515.0,26.4731,26.4818,26.4643,26.4818,108515.0
2016-07-08 15:10:00,30.34,30.36,30.34,30.34,134330.0,26.4818,26.4992,26.4818,26.4818,134330.0
2016-07-08 15:20:00,30.34,30.34,30.32,30.32,67110.0,26.4818,26.4818,26.4643,26.4643,67110.0
2016-07-08 15:30:00,30.32,30.33,30.3,30.33,90470.0,26.4643,26.4731,26.4469,26.4731,90470.0
2016-07-08 15:40:00,30.33,30.33,30.3,30.33,86775.0,26.4731,26.4731,26.4469,26.4731,86775.0
2016-07-08 15:50:00,30.33,30.36,30.33,30.34,147815.0,26.4731,26.4992,26.4731,26.4818,147815.0
2016-07-11 09:30:00,30.44,30.51,30.41,30.49,404380.0,26.5691,26.6302,26.5429,26.6127,404380.0
2016-07-11 09:40:00,30.48,30.53,30.46,30.49,379140.0,26.604,26.6476,26.5865,26.6127,379140.0
2016-07-11 09:50:00,30.48,30.49,30.46,30.47,97975.0,26.604,26.6127,26.5865,26.5953,97975.0
2016-07-11 10:00:00,30.48,30.51,30.45,30.5,67440.0,26.604,26.6302,26.5778,26.6214,67440.0
2016-07-11 10:10:00,30.49,30.49,30.45,30.48,41110.0,26.6127,26.6127,26.5778,26.604,41110.0
2016-07-11 10:20:00,30.48,30.49,30.43,30.43,75965.0,26.604,26.6127,26.5603,26.5603,75965.0
2016-07-11 10:30:00,30.45,30.48,30.44,30.47,55220.0,26.5778,26.604,26.5691,26.5953,55220.0
2016-07-11 10:40:00,30.47,30.48,30.45,30.48,119165.0,26.5953,26.604,26.5778,26.604,119165.0
2016-07-11 10:50:00,30.49,30.51,30.47,30.51,166130.0,26.6127,26.6302,26.5953,26.6302,166130.0
2016-07-11 11:00:00,30.52,30.56,30.51,30.54,101450.0,26.6389,26.6738,26.6302,26.6564,101450.0
2016-07-11 11:10:00,30.54,30.55,30.53,30.54,112960.0,26.6564,26.6651,26.6476,26.6564,112960.0
2016-07-11 11:20:00,30.54,30.54,30.52,30.53,168960.0,26.6564,26.6564,26.6389,26.6476,168960.0
2016-07-11 11:30:00,30.53,30.57,30.53,30.53,131455.0,26.6476,26.6825,26.6476,26.6476,131455.0
2016-07-11 11:40:00,30.54,30.54,30.52,30.54,79610.0,26.6564,26.6564,26.6389,26.6564,79610.0
2016-07-11 11:50:00,30.55,30.55,30.53,30.53,653720.0,26.6651,26.6651,26.6476,26.6476,653720.0
2016-07-11 12:00:00,30.53,30.53,30.51,30.51,101890.0,26.6476,26.6476,26.6302,26.6302,101890.0
2016-07-11 12:10:00,30.51,30.52,30.5,30.51,96890.0,26.6302,26.6389,26.6214,26.6302,96890.0
2016-07-11 12:20:00,30.51,30.52,30.51,30.52,60045.0,26.6302,26.6389,26.6302,26.6389,60045.0
2016-07-11 12:30:00,30.52,30.55,30.52,30.54,131435.0,26.6389,26.6651,26.6389,26.6564,131435.0
2016-07-11 12:40:00,30.55,30.56,30.54,30.54,93995.0,26.6651,26.6738,26.6564,26.6564,93995.0
2016-07-11 12:50:00,30.54,30.56,30.54,30.55,82145.0,26.6564,26.6738,26.6564,26.6651,82145.0
2016-07-11 13:00:00,30.55,30.56,30.54,30.55,84155.0,26.6651,26.6738,26.6564,26.6651,84155.0
2016-07-11 13:10:00,30.55,30.55,30.53,30.54,83810.0,26.6651,26.6651,26.6476,26.6564,83810.0
2016-07-11 13:20:00,30.54,30.55,30.52,30.53,94680.0,26.6564,26.6651,26.6389,26.6476,94680.0
2016-07-11 13:30:00,30.53,30.53,30.52,30.53,129630.0,26.6476,26.6476,26.6389,26.6476,129630.0
2016-07-11 13:40:00,30.53,30.55,30.51,30.54,146065.0,26.6476,26.6651,26.6302,26.6564,146065.0
2016-07-11 13:50:00,30.54,30.55,30.52,30.52,83340.0,26.6564,26.6651,26.6389,26.6389,83340.0
2016-07-11 14:00:00,30.51,30.52,30.5,30.52,110815.0,26.6302,26.6389,26.6214,26.6389,110815.0
2016-07-11 14:10:00,30.52,30.53,30.51,30.51,121480.0,26.6389,26.6476,26.6302,26.6302,121480.0
2016-07-11 14:20:00,30.52,30.54,30.52,30.53,143530.0,26.6389,26.6564,26.6389,26.6476,143530.0
2016-07-11 14:30:00,30.53,30.56,30.53,30.55,86910.0,26.6476,26.6738,26.6476,26.6651,86910.0
2016-07-11 14:40:00,30.55,30.56,30.54,30.55,95660.0,26.6651,26.6738,26.6564,26.6651,95660.0
2016-07-11 14:50:00,30.55,30.55,30.54,30.54,167650.0,26.6651,26.6651,26.6564,26.6564,167650.0
2016-07-11 15:00:00,30.55,30.58,30.55,30.58,124165.0,26.6651,26.6913,26.6651,26.6913,124165.0
2016-07-11 15:10:00,30.58,30.58,30.56,30.56,182500.0,26.6913,26.6913,26.6738,26.6738,182500.0
2016-07-11 15:20:00,30.57,30.57,30.55,30.55,142580.0,26.6825,26.6825,26.6651,26.6651,142580.0
2016-07-11 15:30:00,30.54,30.55,30.53,30.55,222045.0,26.6564,26.6651,26.6476,26.6651,222045.0
2016-07-11 15:40:00,30.55,30.55,30.53,30.53,172085.0,26.6651,26.6651,26.6476,26.6476,172085.0
2016-07-11 15:50:00,30.53,30.54,30.51,30.51,916680.0,26.6476,26.6564,26.6302,26.6302,916680.0
2016-07-12 09:30:00,30.69,30.78,30.69,30.76,270345.0,26.7873,26.8658,26.7873,26.8484,270345.0
2016-07-12 09:40:00,30.76,30.78,30.75,30.76,85660.0,26.8484,26.8658,26.8397,26.8484,85660.0
2016-07-12 09:50:00,30.76,30.79,30.73,30.74,233580.0,26.8484,26.8746,26.8222,26.8309,233580.0
2016-07-12 10:00:00,30.74,30.75,30.71,30.71,205015.0,26.8309,26.8397,26.8047,26.8047,205015.0
2016-07-12 10:10:00,30.7,30.73,30.69,30.7,249290.0,26.796,26.8222,26.7873,26.796,249290.0
2016-07-12 10:20:00,30.69,30.7,30.66,30.69,193685.0,26.7873,26.796,26.7611,26.7873,193685.0
2016-07-12 10:30:00,30.69,30.72,30.69,30.71,166525.0,26.7873,26.8135,26.7873,26.8047,166525.0
2016-07-12 10:40:00,30.71,30.74,30.71,30.73,261980.0,26.8047,26.8309,26.8047,26.8222,261980.0
2016-07-12 10:50:00,30.73,30.75,30.73,30.74,428735.0,26.8222,26.8397,26.8222,26.8309,428735.0
2016-07-12 11:00:00,30.73,30.78,30.73,30.77,432990.0,26.8222,26.8658,26.8222,26.8571,432990.0
2016-07-12 11:10:00,30.77,30.79,30.76,30.77,464490.0,26.8571,26.8746,26.8484,26.8571,464490.0
2016-07-12 11:20:00,30.77,30.81,30.77,30.8,602675.0,26.8571,26.892,26.8571,26.8833,602675.0
2016-07-12 11:30:00,30.79,30.83,30.79,30.83,593630.0,26.8746,26.9095,26.8746,26.9095,593630.0
2016-07-12 11:40:00,30.83,30.84,30.83,30.83,501245.0,26.9095,26.9182,26.9095,26.9095,501245.0
2016-07-12 11:50:00,30.83,30.85,30.83,30.83,478380.0,26.9095,26.9269,26.9095,26.9095,478380.0
2016-07-12 12:00:00,30.83,30.85,30.83,30.85,262590.0,26.9095,26.9269,26.9095,26.9269,262590.0
2016-07-12 12:10:00,30.85,30.87,30.84,30.86,225285.0,26.9269,26.9444,26.9182,26.9357,225285.0
2016-07-12 12:20:00,30.86,30.86,30.84,30.86,190665.0,26.9357,26.9357,26.9182,26.9357,190665.0
2016-07-12 12:30:00,30.86,30.87,30.85,30.86,310310.0,26.9357,26.9444,26.9269,26.9357,310310.0
2016-07-12 12:40:00,30.86,30.87,30.82,30.83,207915.0,26.9357,26.9444,26.9008,26.9095,207915.0
2016-07-12 12:50:00,30.83,30.86,30.82,30.85,177100.0,26.9095,26.9357,26.9008,26.9269,177100.0
2016-07-12 13:00:00,30.85,30.85,30.83,30.83,199955.0,26.9269,26.9269,26.9095,26.9095,199955.0
2016-07-12 13:10:00,30.83,30.85,30.83,30.85,190705.0,26.9095,26.9269,26.9095,26.9269,190705.0
2016-07-12 13:20:00,30.85,30.86,30.84,30.85,161100.0,26.9269,26.9357,26.9182,26.9269,161100.0
2016-07-12 13:30:00,30.85,30.87,30.85,30.86,243655.0,26.9269,26.9444,26.9269,26.9357,243655.0
2016-07-12 13:40:00,30.86,30.87,30.84,30.84,351930.0,26.9357,26.9444,26.9182,26.9182,351930.0
2016-07-12 13:50:00,30.85,30.86,30.82,30.83,657170.0,26.9269,26.9357,26.9008,26.9095,657170.0
2016-07-12 14:00:00,30.83,30.86,30.83,30.84,768100.0,26.9095,26.9357,26.9095,26.9182,768100.0
2016-07-12 14:10:00,30.84,30.87,30.84,30.86,583540.0,26.9182,26.9444,26.9182,26.9357,583540.0
2016-07-12 14:20:00,30.87,30.87,30.85,30.86,934910.0,26.9444,26.9444,26.9269,26.9357,934910.0
2016-07-12 14:30:00,30.86,30.88,30.86,30.88,498715.0,26.9357,26.9531,26.9357,26.9531,498715.0
2016-07-12 14:40:00,30.88,30.9,30.88,30.89,400550.0,26.9531,26.9706,26.9531,26.9618,400550.0
2016-07-12 14:50:00,30.89,30.9,30.87,30.87,398865.0,26.9618,26.9706,26.9444,26.9444,398865.0
2016-07-12 15:00:00,30.87,30.88,30.83,30.83,421730.0,26.9444,26.9531,26.9095,26.9095,421730.0
2016-07-12 15:10:00,30.83,30.84,30.81,30.81,355050.0,26.9095,26.9182,26.892,26.892,355050.0
2016-07-12 15:20:00,30.81,30.84,30.81,30.83,299610.0,26.892,26.9182,26.892,26.9095,299610.0
2016-07-12 15:30:00,30.82,30.84,30.82,30.83,251490.0,26.9008,26.9182,26.9008,26.9095,251490.0
2016-07-12 15:40:00,30.83,30.84,30.8,30.81,147025.0,26.9095,26.9182,26.8833,26.892,147025.0
2016-07-12 15:50:00,30.81,30.82,30.8,30.81,385655.0,26.892,26.9008,26.8833,26.892,385655.0
2016-07-13 09:30:00,30.93,30.94,30.84,30.84,336880.0,26.9968,27.0055,26.9182,26.9182,336880.0
2016-07-13 09:40:00,30.85,30.85,30.76,30.76,176165.0,26.9269,26.9269,26.8484,26.8484,176165.0
2016-07-13 09:50:00,30.77,30.78,30.75,30.78,313595.0,26.8571,26.8658,26.8397,26.8658,313595.0
2016-07-13 10:00:00,30.78,30.84,30.78,30.84,158155.0,26.8658,26.9182,26.8658,26.9182,158155.0
2016-07-13 10:10:00,30.84,30.88,30.82,30.84,258855.0,26.9182,26.9531,26.9008,26.9182,258855.0
2016-07-13 10:20:00,30.84,30.86,30.82,30.82,184135.0,26.9182,26.9357,26.9008,26.9008,184135.0
2016-07-13 10:30:00,30.82,30.87,30.8,30.83,416715.0,26.9008,26.9444,26.8833,26.9095,416715.0
2016-07-13 10:40:00,30.83,30.88,30.83,30.84,427600.0,26.9095,26.9531,26.9095,26.9182,427600.0
2016-07-13 10:50:00,30.84,30.85,30.83,30.83,202190.0,26.9182,26.9269,26.9095,26.9095,202190.0
2016-07-13 11:00:00,30.83,30.84,30.79,30.81,171125.0,26.9095,26.9182,26.8746,26.892,171125.0
2016-07-13 11:10:00,30.81,30.82,30.77,30.77,130175.0,26.892,26.9008,26.8571,26.8571,130175.0
2016-07-13 11:20:00,30.76,30.77,30.72,30.73,58875.0,26.8484,26.8571,26.8135,26.8222,58875.0
2016-07-13 11:30:00,30.72,30.73,30.69,30.69,107150.0,26.8135,26.8222,26.7873,26.7873,107150.0
2016-07-13 11:40:00,30.7,30.71,30.68,30.68,70800.0,26.796,26.8047,26.7786,26.7786,70800.0
2016-07-13 11:50:00,30.68,30.72,30.67,30.72,36265.0,26.7786,26.8135,26.7698,26.8135,36265.0
2016-07-13 12:00:00,30.73,30.74,30.72,30.73,75085.0,26.8222,26.8309,26.8135,26.8222,75085.0
2016-07-13 12:10:00,30.73,30.74,30.72,30.74,122140.0,26.8222,26.8309,26.8135,26.8309,122140.0
2016-07-13 12:20:00,30.74,30.74,30.72,30.73,74350.0,26.8309,26.8309,26.8135,26.8222,74350.0
2016-07-13 12:30:00,30.73,30.73,30.7,30.71,85330.0,26.8222,26.8222,26.796,26.8047,85330.0
2016-07-13 12:40:00,30.71,30.74,30.71,30.72,26865.0,26.8047,26.8309,26.8047,26.8135,26865.0
2016-07-13 12:50:00,30.72,30.74,30.72,30.74,20990.0,26.8135,26.8309,26.8135,26.8309,20990.0
2016-07-13 13:00:00,30.74,30.77,30.74,30.77,112915.0,26.8309,26.8571,26.8309,26.8571,112915.0
2016-07-13 13:10:00,30.77,30.79,30.77,30.79,85840.0,26.8571,26.8746,26.8571,26.8746,85840.0
2016-07-13 13:20:00,30.79,30.79,30.73,30.74,107740.0,26.8746,26.8746,26.8222,26.8309,107740.0
2016-07-13 13:30:00,30.74,30.75,30.73,30.75,194815.0,26.8309,26.8397,26.8222,26.8397,194815.0
2016-07-13 13:40:00,30.75,30.78,30.75,30.78,89160.0,26.8397,26.8658,26.8397,26.8658,89160.0
2016-07-13 13:50:00,30.78,30.78,30.73,30.73,121695.0,26.8658,26.8658,26.8222,26.8222,121695.0
2016-07-13 14:00:00,30.73,30.75,30.71,30.74,26850.0,26.8222,26.8397,26.8047,26.8309,26850.0
2016-07-13 14:10:00,30.75,30.77,30.74,30.75,139925.0,26.8397,26.8571,26.8309,26.8397,139925.0
2016-07-13 14:20:00,30.75,30.76,30.73,30.76,164245.0,26.8397,26.8484,26.8222,26.8484,164245.0
2016-07-13 14:30:00,30.76,30.77,30.74,30.76,175820.0,26.8484,26.8571,26.8309,26.8484,175820.0
2016-07-13 14:40:00,30.76,30.78,30.74,30.77,108700.0,26.8484,26.8658,26.8309,26.8571,108700.0
2016-07-13 14:50:00,30.77,30.77,30.74,30.76,135465.0,26.8571,26.8571,26.8309,26.8484,135465.0
2016-07-13 15:00:00,30.76,30.78,30.75,30.77,216015.0,26.8484,26.8658,26.8397,26.8571,216015.0
2016-07-13 15:10:00,30.77,30.77,30.74,30.75,319615.0,26.8571,26.8571,26.8309,26.8397,319615.0
2016-07-13 15:20:00,30.75,30.75,30.73,30.74,221790.0,26.8397,26.8397,26.8222,26.8309,221790.0
2016-07-13 15:30:00,30.74,30.76,30.74,30.76,271670.0,26.8309,26.8484,26.8309,26.8484,271670.0
2016-07-13 15:40:00,30.76,30.77,30.75,30.77,166490.0,26.8484,26.8571,26.8397,26.8571,166490.0
2016-07-13 15:50:00,30.76,30.77,30.74,30.74,542030.0,26.8484,26.8571,26.8309,26.8309,542030.0
2016-07-14 09:30:00,30.97,30.99,30.92,30.95,284835.0,27.0317,27.0491,26.988,27.0142,284835.0
2016-07-14 09:40:00,30.95,30.95,30.86,30.86,96850.0,27.0142,27.0142,26.9357,26.9357,96850.0
2016-07-14 09:50:00,30.84,30.92,30.84,30.9,105725.0,26.9182,26.988,26.9182,26.9706,105725.0
2016-07-14 10:00:00,30.91,30.95,30.88,30.94,182495.0,26.9793,27.0142,26.9531,27.0055,182495.0
2016-07-14 10:10:00,30.94,30.95,30.88,30.89,160345.0,27.0055,27.0142,26.9531,26.9618,160345.0
2016-07-14 10:20:00,30.88,30.91,30.87,30.9,226710.0,26.9531,26.9793,26.9444,26.9706,226710.0
2016-07-14 10:30:00,30.9,30.97,30.9,30.96,334280.0,26.9706,27.0317,26.9706,27.0229,334280.0
2016-07-14 10:40:00,30.96,30.97,30.93,30.93,285670.0,27.0229,27.0317,26.9968,26.9968,285670.0
2016-07-14 10:50:00,30.94,30.94,30.92,30.92,83980.0,27.0055,27.0055,26.988,26.988,83980.0
2016-07-14 11:00:00,30.93,30.96,30.93,30.95,132880.0,26.9968,27.0229,26.9968,27.0142,132880.0
2016-07-14 11:10:00,30.95,30.97,30.92,30.93,189980.0,27.0142,27.0317,26.988,26.9968,189980.0
2016-07-14 11:20:00,30.93,30.94,30.9,30.9,147880.0,26.9968,27.0055,26.9706,26.9706,147880.0
2016-07-14 11:30:00,30.9,30.9,30.87,30.88,153410.0,26.9706,26.9706,26.9444,26.9531,153410.0
2016-07-14 11:40:00,30.88,30.89,30.86,30.87,175370.0,26.9531,26.9618,26.9357,26.9444,175370.0
2016-07-14 11:50:00,30.87,30.89,30.87,30.88,75880.0,26.9444,26.9618,26.9444,26.9531,75880.0
2016-07-14 12:00:00,30.88,30.91,30.87,30.9,112360.0,26.9531,26.9793,26.9444,26.9706,112360.0
2016-07-14 12:10:00,30.91,30.91,30.88,30.88,67940.0,26.9793,26.9793,26.9531,26.9531,67940.0
2016-07-14 12:20:00,30.88,30.88,30.84,30.86,98110.0,26.9531,26.9531,26.9182,26.9357,98110.0
2016-07-14 12:30:00,30.86,30.88,30.86,30.88,118785.0,26.9357,26.9531,26.9357,26.9531,118785.0
2016-07-14 12:40:00,30.88,30.89,30.88,30.88,94805.0,26.9531,26.9618,26.9531,26.9531,94805.0
2016-07-14 12:50:00,30.88,30.89,30.85,30.86,160600.0,26.9531,26.9618,26.9269,26.9357,160600.0
2016-07-14 13:00:00,30.86,30.86,30.83,30.84,73000.0,26.9357,26.9357,26.9095,26.9182,73000.0
2016-07-14 13:10:00,30.85,30.85,30.81,30.81,48040.0,26.9269,26.9269,26.892,26.892,48040.0
2016-07-14 13:20:00,30.81,30.82,30.8,30.81,72740.0,26.892,26.9008,26.8833,26.892,72740.0
2016-07-14 13:30:00,30.81,30.83,30.8,30.82,76825.0,26.892,26.9095,26.8833,26.9008,76825.0
2016-07-14 13:40:00,30.82,30.84,30.82,30.83,63985.0,26.9008,26.9182,26.9008,26.9095,63985.0
2016-07-14 13:50:00,30.83,30.84,30.82,30.83,51610.0,26.9095,26.9182,26.9008,26.9095,51610.0
2016-07-14 14:00:00,30.83,30.84,30.82,30.83,126750.0,26.9095,26.9182,26.9008,26.9095,126750.0
2016-07-14 14:10:00,30.84,30.85,30.83,30.85,119660.0,26.9182,26.9269,26.9095,26.9269,119660.0
2016-07-14 14:20:00,30.85,30.86,30.84,30.86,122195.0,26.9269,26.9357,26.9182,26.9357,122195.0
2016-07-14 14:30:00,30.86,30.86,30.85,30.85,79235.0,26.9357,26.9357,26.9269,26.9269,79235.0
2016-07-14 14:40:00,30.86,30.86,30.85,30.86,89260.0,26.9357,26.9357,26.9269,26.9357,89260.0
2016-07-14 14:50:00,30.86,30.86,30.84,30.85,110810.0,26.9357,26.9357,26.9182,26.9269,110810.0
2016-07-14 15:00:00,30.85,30.88,30.84,30.88,143985.0,26.9269,26.9531,26.9182,26.9531,143985.0
2016-07-14 15:10:00,30.88,30.88,30.86,30.87,83230.0,26.9531,26.9531,26.9357,26.9444,83230.0
2016-07-14 15:20:00,30.87,30.87,30.85,30.87,75400.0,26.9444,26.9444,26.9269,26.9444,75400.0
2016-07-14 15:30:00,30.87,30.87,30.85,30.85,69555.0,26.9444,26.9444,26.9269,26.9269,69555.0
2016-07-14 15:40:00,30.85,30.85,30.82,30.84,89905.0,26.9269,26.9269,26.9008,26.9182,89905.0
2016-07-14 15:50:00,30.84,30.84,30.81,30.82,99675.0,26.9182,26.9182,26.892,26.9008,99675.0
2016-07-15 09:30:00,30.93,30.94,30.82,30.82,335385.0,26.9968,27.0055,26.9008,26.9008,335385.0
2016-07-15 09:40:00,30.82,30.83,30.78,30.83,140735.0,26.9008,26.9095,26.8658,26.9095,140735.0
2016-07-15 09:50:00,30.87,30.87,30.8,30.82,66570.0,26.9444,26.9444,26.8833,26.9008,66570.0
2016-07-15 10:00:00,30.82,30.86,30.81,30.86,133530.0,26.9008,26.9357,26.892,26.9357,133530.0
2016-07-15 10:10:00,30.86,30.87,30.81,30.84,418690.0,26.9357,26.9444,26.892,26.9182,418690.0
2016-07-15 10:20:00,30.84,30.89,30.84,30.88,310780.0,26.9182,26.9618,26.9182,26.9531,310780.0
2016-07-15 10:30:00,30.88,30.91,30.87,30.91,283605.0,26.9531,26.9793,26.9444,26.9793,283605.0
2016-07-15 10:40:00,30.91,30.93,30.9,30.91,275155.0,26.9793,26.9968,26.9706,26.9793,275155.0
2016-07-15 10:50:00,30.91,30.92,30.9,30.9,169425.0,26.9793,26.988,26.9706,26.9706,169425.0
2016-07-15 11:00:00,30.9,30.9,30.85,30.87,162990.0,26.9706,26.9706,26.9269,26.9444,162990.0
2016-07-15 11:10:00,30.86,30.86,30.82,30.82,284550.0,26.9357,26.9357,26.9008,26.9008,284550.0
2016-07-15 11:20:00,30.83,30.84,30.82,30.82,217635.0,26.9095,26.9182,26.9008,26.9008,217635.0
2016-07-15 11:30:00,30.83,30.84,30.81,30.82,156395.0,26.9095,26.9182,26.892,26.9008,156395.0
2016-07-15 11:40:00,30.82,30.83,30.8,30.8,74465.0,26.9008,26.9095,26.8833,26.8833,74465.0
2016-07-15 11:50:00,30.8,30.82,30.79,30.81,102480.0,26.8833,26.9008,26.8746,26.892,102480.0
2016-07-15 12:00:00,30.81,30.83,30.81,30.82,85195.0,26.892,26.9095,26.892,26.9008,85195.0
2016-07-15 12:10:00,30.82,30.83,30.81,30.81,269735.0,26.9008,26.9095,26.892,26.892,269735.0
2016-07-15 12:20:00,30.81,30.82,30.8,30.81,112945.0,26.892,26.9008,26.8833,26.892,112945.0
2016-07-15 12:30:00,30.82,30.82,30.77,30.77,66145.0,26.9008,26.9008,26.8571,26.8571,66145.0
2016-07-15 12:40:00,30.77,30.77,30.75,30.76,99860.0,26.8571,26.8571,26.8397,26.8484,99860.0
2016-07-15 12:50:00,30.76,30.76,30.74,30.75,44275.0,26.8484,26.8484,26.8309,26.8397,44275.0
2016-07-15 13:00:00,30.75,30.77,30.75,30.77,68985.0,26.8397,26.8571,26.8397,26.8571,68985.0
2016-07-15 13:10:00,30.76,30.78,30.76,30.78,35050.0,26.8484,26.8658,26.8484,26.8658,35050.0
2016-07-15 13:20:00,30.78,30.78,30.77,30.78,89760.0,26.8658,26.8658,26.8571,26.8658,89760.0
2016-07-15 13:30:00,30.78,30.79,30.78,30.79,166185.0,26.8658,26.8746,26.8658,26.8746,166185.0
2016-07-15 13:40:00,30.79,30.81,30.79,30.8,84785.0,26.8746,26.892,26.8746,26.8833,84785.0
2016-07-15 13:50:00,30.8,30.81,30.8,30.81,90135.0,26.8833,26.892,26.8833,26.892,90135.0
2016-07-15 14:00:00,30.81,30.82,30.8,30.8,93460.0,26.892,26.9008,26.8833,26.8833,93460.0
2016-07-15 14:10:00,30.8,30.81,30.8,30.81,82925.0,26.8833,26.892,26.8833,26.892,82925.0
2016-07-15 14:20:00,30.81,30.81,30.79,30.8,91575.0,26.892,26.892,26.8746,26.8833,91575.0
2016-07-15 14:30:00,30.8,30.81,30.79,30.79,116290.0,26.8833,26.892,26.8746,26.8746,116290.0
2016-07-15 14:40:00,30.79,30.82,30.79,30.81,164595.0,26.8746,26.9008,26.8746,26.892,164595.0
2016-07-15 14:50:00,30.81,30.81,30.8,30.81,182540.0,26.892,26.892,26.8833,26.892,182540.0
2016-07-15 15:00:00,30.81,30.81,30.8,30.81,137445.0,26.892,26.892,26.8833,26.892,137445.0
2016-07-15 15:10:00,30.81,30.81,30.8,30.8,153670.0,26.892,26.892,26.8833,26.8833,153670.0
2016-07-15 15:20:00,30.8,30.83,30.8,30.82,127145.0,26.8833,26.9095,26.8833,26.9008,127145.0
2016-07-15 15:30:00,30.82,30.84,30.82,30.83,189510.0,26.9008,26.9182,26.9008,26.9095,189510.0
2016-07-15 15:40:00,30.83,30.83,30.8,30.81,125315.0,26.9095,26.9095,26.8833,26.892,125315.0
2016-07-15 15:50:00,30.81,30.82,30.8,30.81,802905.0,26.892,26.9008,26.8833,26.892,802905.0
2016-07-18 09:30:00,30.78,30.8,30.75,30.78,321285.0,26.8658,26.8833,26.8397,26.8658,321285.0
2016-07-18 09:40:00,30.78,30.78,30.73,30.75,61080.0,26.8658,26.8658,26.8222,26.8397,61080.0
2016-07-18 09:50:00,30.75,30.79,30.75,30.79,61325.0,26.8397,26.8746,26.8397,26.8746,61325.0
2016-07-18 10:00:00,30.79,30.84,30.78,30.83,698760.0,26.8746,26.9182,26.8658,26.9095,698760.0
2016-07-18 10:10:00,30.83,30.86,30.83,30.86,322615.0,26.9095,26.9357,26.9095,26.9357,322615.0
2016-07-18 10:20:00,30.86,30.87,30.85,30.86,117015.0,26.9357,26.9444,26.9269,26.9357,117015.0
2016-07-18 10:30:00,30.86,30.9,30.86,30.89,243445.0,26.9357,26.9706,26.9357,26.9618,243445.0
2016-07-18 10:40:00,30.89,30.89,30.85,30.85,129060.0,26.9618,26.9618,26.9269,26.9269,129060.0
2016-07-18 10:50:00,30.85,30.88,30.85,30.87,58460.0,26.9269,26.9531,26.9269,26.9444,58460.0
2016-07-18 11:00:00,30.87,30.88,30.86,30.88,126110.0,26.9444,26.9531,26.9357,26.9531,126110.0
2016-07-18 11:10:00,30.88,30.88,30.84,30.86,154090.0,26.9531,26.9531,26.9182,26.9357,154090.0
2016-07-18 11:20:00,30.85,30.86,30.83,30.83,168170.0,26.9269,26.9357,26.9095,26.9095,168170.0
2016-07-18 11:30:00,30.84,30.84,30.79,30.82,103940.0,26.9182,26.9182,26.8746,26.9008,103940.0
2016-07-18 11:40:00,30.81,30.82,30.81,30.82,86755.0,26.892,26.9008,26.892,26.9008,86755.0
2016-07-18 11:50:00,30.82,30.83,30.81,30.81,48840.0,26.9008,26.9095,26.892,26.892,48840.0
2016-07-18 12:00:00,30.81,30.82,30.8,30.82,56400.0,26.892,26.9008,26.8833,26.9008,56400.0
2016-07-18 12:10:00,30.82,30.83,30.79,30.79,71540.0,26.9008,26.9095,26.8746,26.8746,71540.0
2016-07-18 12:20:00,30.79,30.81,30.79,30.8,23800.0,26.8746,26.892,26.8746,26.8833,23800.0
2016-07-18 12:30:00,30.8,30.8,30.78,30.78,97040.0,26.8833,26.8833,26.8658,26.8658,97040.0
2016-07-18 12:40:00,30.78,30.8,30.78,30.78,48900.0,26.8658,26.8833,26.8658,26.8658,48900.0
2016-07-18 12:50:00,30.78,30.8,30.77,30.79,58605.0,26.8658,26.8833,26.8571,26.8746,58605.0
2016-07-18 13:00:00,30.79,30.8,30.79,30.8,75620.0,26.8746,26.8833,26.8746,26.8833,75620.0
2016-07-18 13:10:00,30.8,30.8,30.77,30.78,45995.0,26.8833,26.8833,26.8571,26.8658,45995.0
2016-07-18 13:20:00,30.79,30.8,30.79,30.79,64715.0,26.8746,26.8833,26.8746,26.8746,64715.0
2016-07-18 13:30:00,30.8,30.82,30.79,30.82,96610.0,26.8833,26.9008,26.8746,26.9008,96610.0
2016-07-18 13:40:00,30.82,30.82,30.81,30.81,86295.0,26.9008,26.9008,26.892,26.892,86295.0
2016-07-18 13:50:00,30.81,30.83,30.81,30.83,138785.0,26.892,26.9095,26.892,26.9095,138785.0
2016-07-18 14:00:00,30.83,30.83,30.82,30.83,96090.0,26.9095,26.9095,26.9008,26.9095,96090.0
2016-07-18 14:10:00,30.83,30.84,30.81,30.82,89060.0,26.9095,26.9182,26.892,26.9008,89060.0
2016-07-18 14:20:00,30.81,30.83,30.81,30.83,66165.0,26.892,26.9095,26.892,26.9095,66165.0
2016-07-18 14:30:00,30.83,30.83,30.82,30.83,235870.0,26.9095,26.9095,26.9008,26.9095,235870.0
2016-07-18 14:40:00,30.83,30.84,30.83,30.84,43015.0,26.9095,26.9182,26.9095,26.9182,43015.0
2016-07-18 14:50:00,30.84,30.84,30.83,30.84,44485.0,26.9182,26.9182,26.9095,26.9182,44485.0
2016-07-18 15:00:00,30.85,30.85,30.82,30.83,114540.0,26.9269,26.9269,26.9008,26.9095,114540.0
2016-07-18 15:10:00,30.83,30.86,30.83,30.86,147520.0,26.9095,26.9357,26.9095,26.9357,147520.0
2016-07-18 15:20:00,30.86,30.86,30.84,30.84,161740.0,26.9357,26.9357,26.9182,26.9182,161740.0
2016-07-18 15:30:00,30.85,30.86,30.84,30.85,184460.0,26.9269,26.9357,26.9182,26.9269,184460.0
2016-07-18 15:40:00,30.85,30.86,30.85,30.85,73500.0,26.9269,26.9357,26.9269,26.9269,73500.0
2016-07-18 15:50:00,30.85,30.85,30.83,30.83,223735.0,26.9269,26.9269,26.9095,26.9095,223735.0
2016-07-19 09:30:00,30.78,30.83,30.76,30.78,169990.0,26.8658,26.9095,26.8484,26.8658,169990.0
2016-07-19 09:40:00,30.78,30.81,30.76,30.78,47635.0,26.8658,26.892,26.8484,26.8658,47635.0
2016-07-19 09:50:00,30.77,30.78,30.75,30.76,32475.0,26.8571,26.8658,26.8397,26.8484,32475.0
2016-07-19 10:00:00,30.76,30.77,30.74,30.77,89610.0,26.8484,26.8571,26.8309,26.8571,89610.0
2016-07-19 10:10:00,30.77,30.81,30.77,30.79,140040.0,26.8571,26.892,26.8571,26.8746,140040.0
2016-07-19 10:20:00,30.78,30.81,30.78,30.79,140570.0,26.8658,26.892,26.8658,26.8746,140570.0
2016-07-19 10:30:00,30.79,30.8,30.76,30.77,88210.0,26.8746,26.8833,26.8484,26.8571,88210.0
2016-07-19 10:40:00,30.77,30.78,30.75,30.75,71710.0,26.8571,26.8658,26.8397,26.8397,71710.0
2016-07-19 10:50:00,30.75,30.77,30.75,30.76,41425.0,26.8397,26.8571,26.8397,26.8484,41425.0
2016-07-19 11:00:00,30.76,30.81,30.76,30.79,31735.0,26.8484,26.892,26.8484,26.8746,31735.0
2016-07-19 11:10:00,30.79,30.8,30.78,30.79,45725.0,26.8746,26.8833,26.8658,26.8746,45725.0
2016-07-19 11:20:00,30.78,30.79,30.78,30.79,139975.0,26.8658,26.8746,26.8658,26.8746,139975.0
2016-07-19 11:30:00,30.78,30.8,30.78,30.79,96645.0,26.8658,26.8833,26.8658,26.8746,96645.0
2016-07-19 11:40:00,30.79,30.79,30.74,30.76,80820.0,26.8746,26.8746,26.8309,26.8484,80820.0
2016-07-19 11:50:00,30.75,30.77,30.73,30.73,100085.0,26.8397,26.8571,26.8222,26.8222,100085.0
2016-07-19 12:00:00,30.72,30.73,30.71,30.72,53700.0,26.8135,26.8222,26.8047,26.8135,53700.0
2016-07-19 12:10:00,30.72,30.73,30.71,30.72,247075.0,26.8135,26.8222,26.8047,26.8135,247075.0
2016-07-19 12:20:00,30.72,30.73,30.71,30.71,21890.0,26.8135,26.8222,26.8047,26.8047,21890.0
2016-07-19 12:30:00,30.71,30.72,30.71,30.72,97250.0,26.8047,26.8135,26.8047,26.8135,97250.0
2016-07-19 12:40:00,30.72,30.74,30.71,30.74,26255.0,26.8135,26.8309,26.8047,26.8309,26255.0
2016-07-19 12:50:00,30.74,30.74,30.73,30.74,37960.0,26.8309,26.8309,26.8222,26.8309,37960.0
2016-07-19 13:00:00,30.73,30.74,30.72,30.73,229815.0,26.8222,26.8309,26.8135,26.8222,229815.0
2016-07-19 13:10:00,30.73,30.73,30.69,30.7,71925.0,26.8222,26.8222,26.7873,26.796,71925.0
2016-07-19 13:20:00,30.69,30.7,30.68,30.68,40105.0,26.7873,26.796,26.7786,26.7786,40105.0
2016-07-19 13:30:00,30.68,30.7,30.67,30.69,72670.0,26.7786,26.796,26.7698,26.7873,72670.0
2016-07-19 13:40:00,30.69,30.71,30.69,30.7,36880.0,26.7873,26.8047,26.7873,26.796,36880.0
2016-07-19 13:50:00,30.7,30.71,30.69,30.7,27500.0,26.796,26.8047,26.7873,26.796,27500.0
2016-07-19 14:00:00,30.7,30.73,30.69,30.73,57930.0,26.796,26.8222,26.7873,26.8222,57930.0
2016-07-19 14:10:00,30.73,30.75,30.73,30.75,135590.0,26.8222,26.8397,26.8222,26.8397,135590.0
2016-07-19 14:20:00,30.75,30.75,30.74,30.74,111530.0,26.8397,26.8397,26.8309,26.8309,111530.0
2016-07-19 14:30:00,30.74,30.75,30.73,30.75,148780.0,26.8309,26.8397,26.8222,26.8397,148780.0
2016-07-19 14:40:00,30.75,30.77,30.75,30.77,237195.0,26.8397,26.8571,26.8397,26.8571,237195.0
2016-07-19 14:50:00,30.77,30.77,30.75,30.75,125500.0,26.8571,26.8571,26.8397,26.8397,125500.0
2016-07-19 15:00:00,30.75,30.75,30.74,30.74,54425.0,26.8397,26.8397,26.8309,26.8309,54425.0
2016-07-19 15:10:00,30.74,30.76,30.74,30.75,59970.0,26.8309,26.8484,26.8309,26.8397,59970.0
2016-07-19 15:20:00,30.76,30.76,30.75,30.76,55640.0,26.8484,26.8484,26.8397,26.8484,55640.0
2016-07-19 15:30:00,30.76,30.77,30.75,30.76,79985.0,26.8484,26.8571,26.8397,26.8484,79985.0
2016-07-19 15:40:00,30.76,30.77,30.76,30.77,44385.0,26.8484,26.8571,26.8484,26.8571,44385.0
2016-07-19 15:50:00,30.77,30.78,30.75,30.78,86890.0,26.8571,26.8658,26.8397,26.8658,86890.0
2016-07-20 09:30:00,30.84,30.85,30.74,30.76,322545.0,26.9182,26.9269,26.8309,26.8484,322545.0
2016-07-20 09:40:00,30.76,30.77,30.72,30.73,99190.0,26.8484,26.8571,26.8135,26.8222,99190.0
2016-07-20 09:50:00,30.76,30.77,30.75,30.77,31550.0,26.8484,26.8571,26.8397,26.8571,31550.0
2016-07-20 10:00:00,30.77,30.8,30.74,30.79,67805.0,26.8571,26.8833,26.8309,26.8746,67805.0
2016-07-20 10:10:00,30.8,30.86,30.8,30.86,45035.0,26.8833,26.9357,26.8833,26.9357,45035.0
2016-07-20 10:20:00,30.86,30.87,30.84,30.84,56040.0,26.9357,26.9444,26.9182,26.9182,56040.0
2016-07-20 10:30:00,30.84,30.88,30.84,30.88,72270.0,26.9182,26.9531,26.9182,26.9531,72270.0
2016-07-20 10:40:00,30.9,30.93,30.89,30.91,49015.0,26.9706,26.9968,26.9618,26.9793,49015.0
2016-07-20 10:50:00,30.91,30.92,30.9,30.91,52035.0,26.9793,26.988,26.9706,26.9793,52035.0
2016-07-20 11:00:00,30.91,30.92,30.9,30.91,91360.0,26.9793,26.988,26.9706,26.9793,91360.0
2016-07-20 11:10:00,30.91,30.92,30.9,30.91,144920.0,26.9793,26.988,26.9706,26.9793,144920.0
2016-07-20 11:20:00,30.92,30.94,30.91,30.94,68890.0,26.988,27.0055,26.9793,27.0055,68890.0
2016-07-20 11:30:00,30.94,30.94,30.92,30.94,95790.0,27.0055,27.0055,26.988,27.0055,95790.0
2016-07-20 11:40:00,30.93,30.94,30.92,30.94,61325.0,26.9968,27.0055,26.988,27.0055,61325.0
2016-07-20 11:50:00,30.94,30.95,30.94,30.94,66935.0,27.0055,27.0142,27.0055,27.0055,66935.0
2016-07-20 12:00:00,30.94,30.94,30.93,30.93,64520.0,27.0055,27.0055,26.9968,26.9968,64520.0
2016-07-20 12:10:00,30.93,30.94,30.93,30.94,28160.0,26.9968,27.0055,26.9968,27.0055,28160.0
2016-07-20 12:20:00,30.94,30.95,30.93,30.94,86030.0,27.0055,27.0142,26.9968,27.0055,86030.0
2016-07-20 12:30:00,30.94,30.94,30.93,30.93,45880.0,27.0055,27.0055,26.9968,26.9968,45880.0
2016-07-20 12:40:00,30.93,30.95,30.93,30.95,84930.0,26.9968,27.0142,26.9968,27.0142,84930.0
2016-07-20 12:50:00,30.94,30.95,30.94,30.94,49715.0,27.0055,27.0142,27.0055,27.0055,49715.0
2016-07-20 13:00:00,30.94,30.95,30.94,30.94,55940.0,27.0055,27.0142,27.0055,27.0055,55940.0
2016-07-20 13:10:00,30.94,30.94,30.93,30.94,29975.0,27.0055,27.0055,26.9968,27.0055,29975.0
2016-07-20 13:20:00,30.94,30.96,30.94,30.95,175590.0,27.0055,27.0229,27.0055,27.0142,175590.0
2016-07-20 13:30:00,30.96,30.97,30.95,30.96,58810.0,27.0229,27.0317,27.0142,27.0229,58810.0
2016-07-20 13:40:00,30.96,30.96,30.95,30.96,67915.0,27.0229,27.0229,27.0142,27.0229,67915.0
2016-07-20 13:50:00,30.96,30.96,30.95,30.95,77375.0,27.0229,27.0229,27.0142,27.0142,77375.0
2016-07-20 14:00:00,30.96,30.98,30.96,30.97,61600.0,27.0229,27.0404,27.0229,27.0317,61600.0
2016-07-20 14:10:00,30.98,30.98,30.97,30.98,54250.0,27.0404,27.0404,27.0317,27.0404,54250.0
2016-07-20 14:20:00,30.98,30.98,30.96,30.97,55425.0,27.0404,27.0404,27.0229,27.0317,55425.0
2016-07-20 14:30:00,30.97,30.97,30.96,30.96,104045.0,27.0317,27.0317,27.0229,27.0229,104045.0
2016-07-20 14:40:00,30.96,30.97,30.95,30.96,70380.0,27.0229,27.0317,27.0142,27.0229,70380.0
2016-07-20 14:50:00,30.96,30.97,30.95,30.95,111610.0,27.0229,27.0317,27.0142,27.0142,111610.0
2016-07-20 15:00:00,30.95,30.95,30.94,30.94,123745.0,27.0142,27.0142,27.0055,27.0055,123745.0
2016-07-20 15:10:00,30.94,30.95,30.94,30.94,56345.0,27.0055,27.0142,27.0055,27.0055,56345.0
2016-07-20 15:20:00,30.94,30.94,30.92,30.93,92540.0,27.0055,27.0055,26.988,26.9968,92540.0
2016-07-20 15:30:00,30.93,30.94,30.93,30.94,75730.0,26.9968,27.0055,26.9968,27.0055,75730.0
2016-07-20 15:40:00,30.94,30.95,30.93,30.94,111205.0,27.0055,27.0142,26.9968,27.0055,111205.0
2016-07-20 15:50:00,30.94,30.95,30.92,30.92,141600.0,27.0055,27.0142,26.988,26.988,141600.0
2016-07-21 09:30:00,30.9,30.93,30.89,30.91,327670.0,26.9706,26.9968,26.9618,26.9793,327670.0
2016-07-21 09:40:00,30.91,30.96,30.91,30.94,56990.0,26.9793,27.0229,26.9793,27.0055,56990.0
2016-07-21 09:50:00,30.94,30.94,30.9,30.9,31250.0,27.0055,27.0055,26.9706,26.9706,31250.0
2016-07-21 10:00:00,30.91,30.94,30.9,30.91,142570.0,26.9793,27.0055,26.9706,26.9793,142570.0
2016-07-21 10:10:00,30.91,30.97,30.91,30.95,253640.0,26.9793,27.0317,26.9793,27.0142,253640.0
2016-07-21 10:20:00,30.95,30.96,30.91,30.92,255780.0,27.0142,27.0229,26.9793,26.988,255780.0
2016-07-21 10:30:00,30.93,30.97,30.93,30.96,271520.0,26.9968,27.0317,26.9968,27.0229,271520.0
2016-07-21 10:40:00,30.96,30.98,30.95,30.97,183955.0,27.0229,27.0404,27.0142,27.0317,183955.0
2016-07-21 10:50:00,30.98,31.0,30.97,30.99,124920.0,27.0404,27.0579,27.0317,27.0491,124920.0
2016-07-21 11:00:00,30.99,30.99,30.96,30.97,128320.0,27.0491,27.0491,27.0229,27.0317,128320.0
2016-07-21 11:10:00,30.96,30.97,30.95,30.97,162370.0,27.0229,27.0317,27.0142,27.0317,162370.0
2016-07-21 11:20:00,30.97,30.97,30.94,30.94,64725.0,27.0317,27.0317,27.0055,27.0055,64725.0
2016-07-21 11:30:00,30.95,30.95,30.9,30.9,222565.0,27.0142,27.0142,26.9706,26.9706,222565.0
2016-07-21 11:40:00,30.9,30.9,30.85,30.86,162295.0,26.9706,26.9706,26.9269,26.9357,162295.0
2016-07-21 11:50:00,30.85,30.85,30.83,30.85,145645.0,26.9269,26.9269,26.9095,26.9269,145645.0
2016-07-21 12:00:00,30.85,30.86,30.84,30.85,88550.0,26.9269,26.9357,26.9182,26.9269,88550.0
2016-07-21 12:10:00,30.86,30.87,30.85,30.85,150225.0,26.9357,26.9444,26.9269,26.9269,150225.0
2016-07-21 12:20:00,30.85,30.85,30.82,30.84,131155.0,26.9269,26.9269,26.9008,26.9182,131155.0
2016-07-21 12:30:00,30.83,30.84,30.81,30.83,123750.0,26.9095,26.9182,26.892,26.9095,123750.0
2016-07-21 12:40:00,30.83,30.83,30.81,30.81,137435.0,26.9095,26.9095,26.892,26.892,137435.0
2016-07-21 12:50:00,30.8,30.8,30.79,30.79,58940.0,26.8833,26.8833,26.8746,26.8746,58940.0
2016-07-21 13:00:00,30.79,30.8,30.79,30.8,56865.0,26.8746,26.8833,26.8746,26.8833,56865.0
2016-07-21 13:10:00,30.79,30.82,30.79,30.82,49535.0,26.8746,26.9008,26.8746,26.9008,49535.0
2016-07-21 13:20:00,30.82,30.82,30.81,30.82,45325.0,26.9008,26.9008,26.892,26.9008,45325.0
2016-07-21 13:30:00,30.82,30.82,30.8,30.8,89465.0,26.9008,26.9008,26.8833,26.8833,89465.0
2016-07-21 13:40:00,30.8,30.81,30.77,30.78,76845.0,26.8833,26.892,26.8571,26.8658,76845.0
2016-07-21 13:50:00,30.78,30.78,30.75,30.76,55895.0,26.8658,26.8658,26.8397,26.8484,55895.0
2016-07-21 14:00:00,30.75,30.77,30.75,30.75,84700.0,26.8397,26.8571,26.8397,26.8397,84700.0
2016-07-21 14:10:00,30.75,30.75,30.73,30.73,90460.0,26.8397,26.8397,26.8222,26.8222,90460.0
2016-07-21 14:20:00,30.73,30.76,30.73,30.75,39395.0,26.8222,26.8484,26.8222,26.8397,39395.0
2016-07-21 14:30:00,30.75,30.77,30.75,30.76,73095.0,26.8397,26.8571,26.8397,26.8484,73095.0
2016-07-21 14:40:00,30.77,30.78,30.75,30.76,66200.0,26.8571,26.8658,26.8397,26.8484,66200.0
2016-07-21 14:50:00,30.76,30.76,30.75,30.76,36305.0,26.8484,26.8484,26.8397,26.8484,36305.0
2016-07-21 15:00:00,30.76,30.76,30.72,30.73,105070.0,26.8484,26.8484,26.8135,26.8222,105070.0
2016-07-21 15:10:00,30.72,30.74,30.72,30.74,136175.0,26.8135,26.8309,26.8135,26.8309,136175.0
2016-07-21 15:20:00,30.74,30.77,30.74,30.77,64560.0,26.8309,26.8571,26.8309,26.8571,64560.0
2016-07-21 15:30:00,30.77,30.78,30.76,30.76,58055.0,26.8571,26.8658,26.8484,26.8484,58055.0
2016-07-21 15:40:00,30.76,30.79,30.76,30.78,79300.0,26.8484,26.8746,26.8484,26.8658,79300.0
2016-07-21 15:50:00,30.78,30.79,30.77,30.78,283785.0,26.8658,26.8746,26.8571,26.8658,283785.0
2016-07-22 09:30:00,30.79,30.81,30.74,30.74,137690.0,26.8746,26.892,26.8309,26.8309,137690.0
2016-07-22 09:40:00,30.76,30.78,30.74,30.77,55010.0,26.8484,26.8658,26.8309,26.8571,55010.0
2016-07-22 09:50:00,30.77,30.8,30.76,30.77,51710.0,26.8571,26.8833,26.8484,26.8571,51710.0
2016-07-22 10:00:00,30.78,30.81,30.77,30.77,45800.0,26.8658,26.892,26.8571,26.8571,45800.0
2016-07-22 10:10:00,30.77,30.78,30.74,30.74,155505.0,26.8571,26.8658,26.8309,26.8309,155505.0
2016-07-22 10:20:00,30.76,30.79,30.76,30.78,92590.0,26.8484,26.8746,26.8484,26.8658,92590.0
2016-07-22 10:30:00,30.79,30.83,30.78,30.82,153000.0,26.8746,26.9095,26.8658,26.9008,153000.0
2016-07-22 10:40:00,30.82,30.87,30.82,30.87,101595.0,26.9008,26.9444,26.9008,26.9444,101595.0
2016-07-22 10:50:00,30.87,30.89,30.87,30.89,124505.0,26.9444,26.9618,26.9444,26.9618,124505.0
2016-07-22 11:00:00,30.89,30.9,30.86,30.87,120240.0,26.9618,26.9706,26.9357,26.9444,120240.0
2016-07-22 11:10:00,30.87,30.88,30.86,30.86,89370.0,26.9444,26.9531,26.9357,26.9357,89370.0
2016-07-22 11:20:00,30.85,30.87,30.85,30.87,89730.0,26.9269,26.9444,26.9269,26.9444,89730.0
2016-07-22 11:30:00,30.87,30.89,30.87,30.87,50185.0,26.9444,26.9618,26.9444,26.9444,50185.0
2016-07-22 11:40:00,30.87,30.9,30.87,30.89,67465.0,26.9444,26.9706,26.9444,26.9618,67465.0
2016-07-22 11:50:00,30.9,30.93,30.89,30.92,101405.0,26.9706,26.9968,26.9618,26.988,101405.0
2016-07-22 12:00:00,30.92,30.95,30.92,30.94,64440.0,26.988,27.0142,26.988,27.0055,64440.0
2016-07-22 12:10:00,30.94,30.94,30.94,30.94,60480.0,27.0055,27.0055,27.0055,27.0055,60480.0
2016-07-22 12:20:00,30.94,30.97,30.94,30.97,146930.0,27.0055,27.0317,27.0055,27.0317,146930.0
2016-07-22 12:30:00,30.97,30.97,30.95,30.95,118395.0,27.0317,27.0317,27.0142,27.0142,118395.0
2016-07-22 12:40:00,30.95,30.97,30.95,30.97,89595.0,27.0142,27.0317,27.0142,27.0317,89595.0
2016-07-22 12:50:00,30.97,30.99,30.97,30.98,70115.0,27.0317,27.0491,27.0317,27.0404,70115.0
2016-07-22 13:00:00,30.97,30.99,30.97,30.99,143800.0,27.0317,27.0491,27.0317,27.0491,143800.0
2016-07-22 13:10:00,30.99,30.99,30.98,30.98,57170.0,27.0491,27.0491,27.0404,27.0404,57170.0
2016-07-22 13:20:00,30.98,30.99,30.98,30.99,45635.0,27.0404,27.0491,27.0404,27.0491,45635.0
2016-07-22 13:30:00,30.99,31.0,30.98,30.98,94180.0,27.0491,27.0579,27.0404,27.0404,94180.0
2016-07-22 13:40:00,30.98,31.0,30.98,31.0,50905.0,27.0404,27.0579,27.0404,27.0579,50905.0
2016-07-22 13:50:00,31.0,31.0,30.98,30.99,79015.0,27.0579,27.0579,27.0404,27.0491,79015.0
2016-07-22 14:00:00,30.98,30.99,30.97,30.99,110205.0,27.0404,27.0491,27.0317,27.0491,110205.0
2016-07-22 14:10:00,30.99,30.99,30.98,30.99,98125.0,27.0491,27.0491,27.0404,27.0491,98125.0
2016-07-22 14:20:00,30.99,30.99,30.98,30.98,69460.0,27.0491,27.0491,27.0404,27.0404,69460.0
2016-07-22 14:30:00,30.98,30.99,30.98,30.99,116545.0,27.0404,27.0491,27.0404,27.0491,116545.0
2016-07-22 14:40:00,30.99,31.0,30.99,31.0,79805.0,27.0491,27.0579,27.0491,27.0579,79805.0
2016-07-22 14:50:00,31.0,31.01,31.0,31.01,83465.0,27.0579,27.0666,27.0579,27.0666,83465.0
2016-07-22 15:00:00,31.01,31.01,30.99,30.99,85420.0,27.0666,27.0666,27.0491,27.0491,85420.0
2016-07-22 15:10:00,30.99,31.0,30.98,30.99,78015.0,27.0491,27.0579,27.0404,27.0491,78015.0
2016-07-22 15:20:00,30.99,31.01,30.99,31.0,87155.0,27.0491,27.0666,27.0491,27.0579,87155.0
2016-07-22 15:30:00,31.0,31.0,30.99,31.0,107895.0,27.0579,27.0579,27.0491,27.0579,107895.0
2016-07-22 15:40:00,31.0,31.0,30.99,30.99,70585.0,27.0579,27.0579,27.0491,27.0491,70585.0
2016-07-22 15:50:00,30.99,30.99,30.97,30.98,359105.0,27.0491,27.0491,27.0317,27.0404,359105.0
2016-07-25 09:30:00,30.93,30.95,30.91,30.93,216205.0,26.9968,27.0142,26.9793,26.9968,216205.0
2016-07-25 09:40:00,30.94,30.98,30.93,30.95,183695.0,27.0055,27.0404,26.9968,27.0142,183695.0
2016-07-25 09:50:00,30.93,30.96,30.93,30.94,93075.0,26.9968,27.0229,26.9968,27.0055,93075.0
2016-07-25 10:00:00,30.94,30.96,30.91,30.92,194285.0,27.0055,27.0229,26.9793,26.988,194285.0
2016-07-25 10:10:00,30.91,30.92,30.86,30.88,209490.0,26.9793,26.988,26.9357,26.9531,209490.0
2016-07-25 10:20:00,30.88,30.89,30.86,30.89,91525.0,26.9531,26.9618,26.9357,26.9618,91525.0
2016-07-25 10:30:00,30.88,30.89,30.86,30.88,177485.0,26.9531,26.9618,26.9357,26.9531,177485.0
2016-07-25 10:40:00,30.88,30.89,30.86,30.88,192400.0,26.9531,26.9618,26.9357,26.9531,192400.0
2016-07-25 10:50:00,30.87,30.91,30.87,30.89,311045.0,26.9444,26.9793,26.9444,26.9618,311045.0
2016-07-25 11:00:00,30.89,30.89,30.83,30.84,197000.0,26.9618,26.9618,26.9095,26.9182,197000.0
2016-07-25 11:10:00,30.83,30.86,30.83,30.84,177450.0,26.9095,26.9357,26.9095,26.9182,177450.0
2016-07-25 11:20:00,30.84,30.89,30.83,30.87,155995.0,26.9182,26.9618,26.9095,26.9444,155995.0
2016-07-25 11:30:00,30.86,30.88,30.85,30.86,144045.0,26.9357,26.9531,26.9269,26.9357,144045.0
2016-07-25 11:40:00,30.86,30.86,30.83,30.84,139230.0,26.9357,26.9357,26.9095,26.9182,139230.0
2016-07-25 11:50:00,30.84,30.86,30.84,30.84,129205.0,26.9182,26.9357,26.9182,26.9182,129205.0
2016-07-25 12:00:00,30.85,30.85,30.84,30.85,96330.0,26.9269,26.9269,26.9182,26.9269,96330.0
2016-07-25 12:10:00,30.84,30.84,30.82,30.83,76510.0,26.9182,26.9182,26.9008,26.9095,76510.0
2016-07-25 12:20:00,30.83,30.84,30.82,30.83,104910.0,26.9095,26.9182,26.9008,26.9095,104910.0
2016-07-25 12:30:00,30.83,30.83,30.82,30.83,62795.0,26.9095,26.9095,26.9008,26.9095,62795.0
2016-07-25 12:40:00,30.84,30.86,30.83,30.86,51200.0,26.9182,26.9357,26.9095,26.9357,51200.0
2016-07-25 12:50:00,30.86,30.87,30.86,30.86,124110.0,26.9357,26.9444,26.9357,26.9357,124110.0
2016-07-25 13:00:00,30.86,30.87,30.86,30.86,50390.0,26.9357,26.9444,26.9357,26.9357,50390.0
2016-07-25 13:10:00,30.86,30.86,30.84,30.86,38290.0,26.9357,26.9357,26.9182,26.9357,38290.0
2016-07-25 13:20:00,30.86,30.89,30.86,30.89,122800.0,26.9357,26.9618,26.9357,26.9618,122800.0
2016-07-25 13:30:00,30.89,30.89,30.87,30.89,63120.0,26.9618,26.9618,26.9444,26.9618,63120.0
2016-07-25 13:40:00,30.89,30.89,30.88,30.88,50605.0,26.9618,26.9618,26.9531,26.9531,50605.0
2016-07-25 13:50:00,30.88,30.89,30.87,30.89,112730.0,26.9531,26.9618,26.9444,26.9618,112730.0
2016-07-25 14:00:00,30.89,30.91,30.89,30.91,68050.0,26.9618,26.9793,26.9618,26.9793,68050.0
2016-07-25 14:10:00,30.91,30.91,30.9,30.9,37935.0,26.9793,26.9793,26.9706,26.9706,37935.0
2016-07-25 14:20:00,30.89,30.9,30.88,30.88,53295.0,26.9618,26.9706,26.9531,26.9531,53295.0
2016-07-25 14:30:00,30.88,30.89,30.88,30.88,76670.0,26.9531,26.9618,26.9531,26.9531,76670.0
2016-07-25 14:40:00,30.88,30.9,30.87,30.89,64845.0,26.9531,26.9706,26.9444,26.9618,64845.0
2016-07-25 14:50:00,30.9,30.9,30.88,30.88,59955.0,26.9706,26.9706,26.9531,26.9531,59955.0
2016-07-25 15:00:00,30.88,30.89,30.86,30.86,69190.0,26.9531,26.9618,26.9357,26.9357,69190.0
2016-07-25 15:10:00,30.86,30.87,30.86,30.86,119150.0,26.9357,26.9444,26.9357,26.9357,119150.0
2016-07-25 15:20:00,30.86,30.87,30.85,30.87,76920.0,26.9357,26.9444,26.9269,26.9444,76920.0
2016-07-25 15:30:00,30.87,30.87,30.86,30.87,50435.0,26.9444,26.9444,26.9357,26.9444,50435.0
2016-07-25 15:40:00,30.88,30.88,30.87,30.87,73520.0,26.9531,26.9531,26.9444,26.9444,73520.0
2016-07-25 15:50:00,30.87,30.88,30.86,30.88,255930.0,26.9444,26.9531,26.9357,26.9531,255930.0
2016-07-26 09:30:00,30.89,30.98,30.88,30.98,150700.0,26.9618,27.0404,26.9531,27.0404,150700.0
2016-07-26 09:40:00,30.99,31.05,30.99,31.03,73530.0,27.0491,27.1015,27.0491,27.084,73530.0
2016-07-26 09:50:00,31.04,31.04,31.0,31.0,53175.0,27.0928,27.0928,27.0579,27.0579,53175.0
2016-07-26 10:00:00,31.02,31.04,30.99,30.99,59890.0,27.0753,27.0928,27.0491,27.0491,59890.0
2016-07-26 10:10:00,30.99,30.99,30.97,30.98,72245.0,27.0491,27.0491,27.0317,27.0404,72245.0
2016-07-26 10:20:00,31.0,31.03,30.99,31.03,67675.0,27.0579,27.084,27.0491,27.084,67675.0
2016-07-26 10:30:00,31.03,31.04,31.01,31.02,115720.0,27.084,27.0928,27.0666,27.0753,115720.0
2016-07-26 10:40:00,31.02,31.03,31.0,31.01,84750.0,27.0753,27.084,27.0579,27.0666,84750.0
2016-07-26 10:50:00,31.01,31.01,30.87,30.87,165895.0,27.0666,27.0666,26.9444,26.9444,165895.0
2016-07-26 11:00:00,30.86,30.89,30.86,30.87,100715.0,26.9357,26.9618,26.9357,26.9444,100715.0
2016-07-26 11:10:00,30.87,30.9,30.85,30.9,67615.0,26.9444,26.9706,26.9269,26.9706,67615.0
2016-07-26 11:20:00,30.9,30.92,30.9,30.92,82560.0,26.9706,26.988,26.9706,26.988,82560.0
2016-07-26 11:30:00,30.92,30.94,30.9,30.93,42305.0,26.988,27.0055,26.9706,26.9968,42305.0
2016-07-26 11:40:00,30.93,30.97,30.93,30.96,29175.0,26.9968,27.0317,26.9968,27.0229,29175.0
2016-07-26 11:50:00,30.95,31.0,30.95,30.98,110585.0,27.0142,27.0579,27.0142,27.0404,110585.0
2016-07-26 12:00:00,30.99,30.99,30.98,30.99,92755.0,27.0491,27.0491,27.0404,27.0491,92755.0
2016-07-26 12:10:00,30.99,31.0,30.97,31.0,118535.0,27.0491,27.0579,27.0317,27.0579,118535.0
2016-07-26 12:20:00,31.0,31.04,31.0,31.02,80330.0,27.0579,27.0928,27.0579,27.0753,80330.0
2016-07-26 12:30:00,31.02,31.03,31.01,31.01,68635.0,27.0753,27.084,27.0666,27.0666,68635.0
2016-07-26 12:40:00,31.01,31.02,31.0,31.02,48970.0,27.0666,27.0753,27.0579,27.0753,48970.0
2016-07-26 12:50:00,31.02,31.02,31.01,31.01,52375.0,27.0753,27.0753,27.0666,27.0666,52375.0
2016-07-26 13:00:00,31.01,31.01,31.0,31.01,87075.0,27.0666,27.0666,27.0579,27.0666,87075.0
2016-07-26 13:10:00,31.01,31.02,31.0,31.01,69445.0,27.0666,27.0753,27.0579,27.0666,69445.0
2016-07-26 13:20:00,31.01,31.01,30.96,30.96,85915.0,27.0666,27.0666,27.0229,27.0229,85915.0
2016-07-26 13:30:00,30.96,30.98,30.94,30.98,131755.0,27.0229,27.0404,27.0055,27.0404,131755.0
2016-07-26 13:40:00,30.98,30.98,30.97,30.97,95040.0,27.0404,27.0404,27.0317,27.0317,95040.0
2016-07-26 13:50:00,30.97,30.98,30.96,30.97,62550.0,27.0317,27.0404,27.0229,27.0317,62550.0
2016-07-26 14:00:00,30.97,30.99,30.96,30.96,70505.0,27.0317,27.0491,27.0229,27.0229,70505.0
2016-07-26 14:10:00,30.96,30.97,30.94,30.96,43705.0,27.0229,27.0317,27.0055,27.0229,43705.0
2016-07-26 14:20:00,30.95,31.01,30.95,30.99,137935.0,27.0142,27.0666,27.0142,27.0491,137935.0
2016-07-26 14:30:00,30.99,31.01,30.99,31.0,74240.0,27.0491,27.0666,27.0491,27.0579,74240.0
2016-07-26 14:40:00,31.01,31.01,30.99,30.99,100760.0,27.0666,27.0666,27.0491,27.0491,100760.0
2016-07-26 14:50:00,30.99,31.01,30.99,30.99,76310.0,27.0491,27.0666,27.0491,27.0491,76310.0
2016-07-26 15:00:00,30.99,31.02,30.99,31.02,62295.0,27.0491,27.0753,27.0491,27.0753,62295.0
2016-07-26 15:10:00,31.02,31.02,31.0,31.0,41540.0,27.0753,27.0753,27.0579,27.0579,41540.0
2016-07-26 15:20:00,31.0,31.02,31.0,31.02,80835.0,27.0579,27.0753,27.0579,27.0753,80835.0
2016-07-26 15:30:00,31.02,31.04,31.02,31.03,113080.0,27.0753,27.0928,27.0753,27.084,113080.0
2016-07-26 15:40:00,31.04,31.04,31.03,31.04,56570.0,27.0928,27.0928,27.084,27.0928,56570.0
2016-07-26 15:50:00,31.03,31.05,31.03,31.04,418900.0,27.084,27.1015,27.084,27.0928,418900.0
2016-07-27 09:30:00,31.04,31.11,31.03,31.1,205865.0,27.0928,27.1539,27.084,27.1451,205865.0
2016-07-27 09:40:00,31.1,31.1,31.05,31.06,189095.0,27.1451,27.1451,27.1015,27.1102,189095.0
2016-07-27 09:50:00,31.06,31.08,31.06,31.08,59170.0,27.1102,27.1277,27.1102,27.1277,59170.0
2016-07-27 10:00:00,31.08,31.08,31.05,31.06,175800.0,27.1277,27.1277,27.1015,27.1102,175800.0
2016-07-27 10:10:00,31.06,31.07,31.03,31.04,132635.0,27.1102,27.119,27.084,27.0928,132635.0
2016-07-27 10:20:00,31.04,31.05,31.01,31.02,76455.0,27.0928,27.1015,27.0666,27.0753,76455.0
2016-07-27 10:30:00,31.02,31.02,30.95,30.96,153090.0,27.0753,27.0753,27.0142,27.0229,153090.0
2016-07-27 10:40:00,30.94,30.95,30.88,30.9,191895.0,27.0055,27.0142,26.9531,26.9706,191895.0
2016-07-27 10:50:00,30.9,30.95,30.89,30.94,335770.0,26.9706,27.0142,26.9618,27.0055,335770.0
2016-07-27 11:00:00,30.93,30.95,30.93,30.94,95630.0,26.9968,27.0142,26.9968,27.0055,95630.0
2016-07-27 11:10:00,30.94,30.95,30.9,30.9,80780.0,27.0055,27.0142,26.9706,26.9706,80780.0
2016-07-27 11:20:00,30.9,30.95,30.88,30.95,121785.0,26.9706,27.0142,26.9531,27.0142,121785.0
2016-07-27 11:30:00,30.95,30.95,30.91,30.92,70800.0,27.0142,27.0142,26.9793,26.988,70800.0
2016-07-27 11:40:00,30.92,30.92,30.9,30.92,70405.0,26.988,26.988,26.9706,26.988,70405.0
2016-07-27 11:50:00,30.92,30.92,30.88,30.89,87485.0,26.988,26.988,26.9531,26.9618,87485.0
2016-07-27 12:00:00,30.89,30.89,30.85,30.87,94235.0,26.9618,26.9618,26.9269,26.9444,94235.0
2016-07-27 12:10:00,30.87,30.87,30.85,30.87,101160.0,26.9444,26.9444,26.9269,26.9444,101160.0
2016-07-27 12:20:00,30.87,30.87,30.85,30.85,142720.0,26.9444,26.9444,26.9269,26.9269,142720.0
2016-07-27 12:30:00,30.85,30.87,30.84,30.86,79270.0,26.9269,26.9444,26.9182,26.9357,79270.0
2016-07-27 12:40:00,30.88,30.88,30.87,30.87,45830.0,26.9531,26.9531,26.9444,26.9444,45830.0
2016-07-27 12:50:00,30.87,30.87,30.85,30.85,68355.0,26.9444,26.9444,26.9269,26.9269,68355.0
2016-07-27 13:00:00,30.86,30.87,30.84,30.86,46870.0,26.9357,26.9444,26.9182,26.9357,46870.0
2016-07-27 13:10:00,30.86,30.86,30.84,30.84,70160.0,26.9357,26.9357,26.9182,26.9182,70160.0
2016-07-27 13:20:00,30.83,30.85,30.83,30.84,426845.0,26.9095,26.9269,26.9095,26.9182,426845.0
2016-07-27 13:30:00,30.84,30.85,30.82,30.85,49970.0,26.9182,26.9269,26.9008,26.9269,49970.0
2016-07-27 13:40:00,30.85,30.89,30.85,30.88,73475.0,26.9269,26.9618,26.9269,26.9531,73475.0
2016-07-27 13:50:00,30.87,30.89,30.86,30.89,104005.0,26.9444,26.9618,26.9357,26.9618,104005.0
2016-07-27 14:00:00,30.87,30.88,30.81,30.82,204105.0,26.9444,26.9531,26.892,26.9008,204105.0
2016-07-27 14:10:00,30.83,30.91,30.81,30.88,279625.0,26.9095,26.9793,26.892,26.9531,279625.0
2016-07-27 14:20:00,30.89,30.9,30.85,30.85,91290.0,26.9618,26.9706,26.9269,26.9269,91290.0
2016-07-27 14:30:00,30.85,30.89,30.85,30.87,121290.0,26.9269,26.9618,26.9269,26.9444,121290.0
2016-07-27 14:40:00,30.87,30.89,30.86,30.88,136905.0,26.9444,26.9618,26.9357,26.9531,136905.0
2016-07-27 14:50:00,30.88,30.92,30.88,30.91,206055.0,26.9531,26.988,26.9531,26.9793,206055.0
2016-07-27 15:00:00,30.91,30.96,30.91,30.93,164115.0,26.9793,27.0229,26.9793,26.9968,164115.0
2016-07-27 15:10:00,30.93,30.97,30.93,30.96,159750.0,26.9968,27.0317,26.9968,27.0229,159750.0
2016-07-27 15:20:00,30.95,30.96,30.92,30.93,126595.0,27.0142,27.0229,26.988,26.9968,126595.0
2016-07-27 15:30:00,30.93,30.95,30.93,30.95,174805.0,26.9968,27.0142,26.9968,27.0142,174805.0
2016-07-27 15:40:00,30.95,30.95,30.9,30.9,94790.0,27.0142,27.0142,26.9706,26.9706,94790.0
2016-07-27 15:50:00,30.9,30.92,30.9,30.91,561670.0,26.9706,26.988,26.9706,26.9793,561670.0
2016-07-28 09:30:00,30.86,30.91,30.83,30.83,235410.0,26.9357,26.9793,26.9095,26.9095,235410.0
2016-07-28 09:40:00,30.82,30.92,30.82,30.91,60755.0,26.9008,26.988,26.9008,26.9793,60755.0
2016-07-28 09:50:00,30.92,30.97,30.92,30.95,56505.0,26.988,27.0317,26.988,27.0142,56505.0
2016-07-28 10:00:00,30.95,30.96,30.93,30.95,144390.0,27.0142,27.0229,26.9968,27.0142,144390.0
2016-07-28 10:10:00,30.96,30.96,30.86,30.87,81985.0,27.0229,27.0229,26.9357,26.9444,81985.0
2016-07-28 10:20:00,30.87,30.9,30.86,30.89,68960.0,26.9444,26.9706,26.9357,26.9618,68960.0
2016-07-28 10:30:00,30.9,30.92,30.87,30.89,152745.0,26.9706,26.988,26.9444,26.9618,152745.0
2016-07-28 10:40:00,30.9,30.91,30.88,30.9,103200.0,26.9706,26.9793,26.9531,26.9706,103200.0
2016-07-28 10:50:00,30.91,30.91,30.86,30.86,139000.0,26.9793,26.9793,26.9357,26.9357,139000.0
2016-07-28 11:00:00,30.87,30.89,30.86,30.88,96465.0,26.9444,26.9618,26.9357,26.9531,96465.0
2016-07-28 11:10:00,30.88,30.91,30.87,30.9,79710.0,26.9531,26.9793,26.9444,26.9706,79710.0
2016-07-28 11:20:00,30.9,30.94,30.9,30.93,90250.0,26.9706,27.0055,26.9706,26.9968,90250.0
2016-07-28 11:30:00,30.93,30.94,30.89,30.91,70930.0,26.9968,27.0055,26.9618,26.9793,70930.0
2016-07-28 11:40:00,30.91,30.95,30.9,30.94,77870.0,26.9793,27.0142,26.9706,27.0055,77870.0
2016-07-28 11:50:00,30.94,30.95,30.94,30.95,51210.0,27.0055,27.0142,27.0055,27.0142,51210.0
2016-07-28 12:00:00,30.95,30.96,30.94,30.96,67575.0,27.0142,27.0229,27.0055,27.0229,67575.0
2016-07-28 12:10:00,30.96,30.97,30.96,30.96,54945.0,27.0229,27.0317,27.0229,27.0229,54945.0
2016-07-28 12:20:00,30.96,30.96,30.93,30.96,57220.0,27.0229,27.0229,26.9968,27.0229,57220.0
2016-07-28 12:30:00,30.96,30.96,30.94,30.94,65820.0,27.0229,27.0229,27.0055,27.0055,65820.0
2016-07-28 12:40:00,30.94,30.96,30.94,30.96,29260.0,27.0055,27.0229,27.0055,27.0229,29260.0
2016-07-28 12:50:00,30.96,30.98,30.96,30.97,60015.0,27.0229,27.0404,27.0229,27.0317,60015.0
2016-07-28 13:00:00,30.97,31.0,30.96,31.0,57255.0,27.0317,27.0579,27.0229,27.0579,57255.0
2016-07-28 13:10:00,31.0,31.01,30.99,31.0,49285.0,27.0579,27.0666,27.0491,27.0579,49285.0
2016-07-28 13:20:00,31.0,31.01,30.98,31.01,57480.0,27.0579,27.0666,27.0404,27.0666,57480.0
2016-07-28 13:30:00,31.02,31.02,31.01,31.02,42825.0,27.0753,27.0753,27.0666,27.0753,42825.0
2016-07-28 13:40:00,31.02,31.02,31.0,31.02,59715.0,27.0753,27.0753,27.0579,27.0753,59715.0
2016-07-28 13:50:00,31.02,31.04,31.01,31.04,75290.0,27.0753,27.0928,27.0666,27.0928,75290.0
2016-07-28 14:00:00,31.04,31.05,31.03,31.04,51220.0,27.0928,27.1015,27.084,27.0928,51220.0
2016-07-28 14:10:00,31.05,31.06,31.03,31.04,81135.0,27.1015,27.1102,27.084,27.0928,81135.0
2016-07-28 14:20:00,31.03,31.06,31.03,31.05,55285.0,27.084,27.1102,27.084,27.1015,55285.0
2016-07-28 14:30:00,31.05,31.06,31.04,31.06,58055.0,27.1015,27.1102,27.0928,27.1102,58055.0
2016-07-28 14:40:00,31.06,31.08,31.05,31.05,132580.0,27.1102,27.1277,27.1015,27.1015,132580.0
2016-07-28 14:50:00,31.06,31.07,31.05,31.05,87890.0,27.1102,27.119,27.1015,27.1015,87890.0
2016-07-28 15:00:00,31.05,31.06,31.05,31.05,75345.0,27.1015,27.1102,27.1015,27.1015,75345.0
2016-07-28 15:10:00,31.05,31.06,31.05,31.05,43030.0,27.1015,27.1102,27.1015,27.1015,43030.0
2016-07-28 15:20:00,31.05,31.06,31.05,31.05,70930.0,27.1015,27.1102,27.1015,27.1015,70930.0
2016-07-28 15:30:00,31.06,31.07,31.05,31.07,68320.0,27.1102,27.119,27.1015,27.119,68320.0
2016-07-28 15:40:00,31.06,31.08,31.06,31.07,64610.0,27.1102,27.1277,27.1102,27.119,64610.0
2016-07-28 15:50:00,31.07,31.07,31.01,31.02,239110.0,27.119,27.119,27.0666,27.0753,239110.0
2016-07-29 09:30:00,31.0,31.07,30.99,31.05,173755.0,27.0579,27.119,27.0491,27.1015,173755.0
2016-07-29 09:40:00,31.05,31.06,30.96,30.98,130210.0,27.1015,27.1102,27.0229,27.0404,130210.0
2016-07-29 09:50:00,30.98,30.98,30.91,30.95,77090.0,27.0404,27.0404,26.9793,27.0142,77090.0
2016-07-29 10:00:00,30.94,30.96,30.89,30.93,206825.0,27.0055,27.0229,26.9618,26.9968,206825.0
2016-07-29 10:10:00,30.92,30.98,30.91,30.97,305650.0,26.988,27.0404,26.9793,27.0317,305650.0
2016-07-29 10:20:00,30.97,30.98,30.95,30.96,239435.0,27.0317,27.0404,27.0142,27.0229,239435.0
2016-07-29 10:30:00,30.96,31.04,30.95,31.04,213955.0,27.0229,27.0928,27.0142,27.0928,213955.0
2016-07-29 10:40:00,31.04,31.05,31.01,31.03,149880.0,27.0928,27.1015,27.0666,27.084,149880.0
2016-07-29 10:50:00,31.03,31.06,31.03,31.04,134900.0,27.084,27.1102,27.084,27.0928,134900.0
2016-07-29 11:00:00,31.04,31.09,31.04,31.08,195300.0,27.0928,27.1364,27.0928,27.1277,195300.0
2016-07-29 11:10:00,31.08,31.14,31.08,31.13,181500.0,27.1277,27.1801,27.1277,27.1713,181500.0
2016-07-29 11:20:00,31.13,31.14,31.12,31.13,144180.0,27.1713,27.1801,27.1626,27.1713,144180.0
2016-07-29 11:30:00,31.13,31.18,31.12,31.18,146875.0,27.1713,27.215,27.1626,27.215,146875.0
2016-07-29 11:40:00,31.18,31.19,31.16,31.16,265065.0,27.215,27.2237,27.1975,27.1975,265065.0
2016-07-29 11:50:00,31.16,31.18,31.15,31.17,140730.0,27.1975,27.215,27.1888,27.2062,140730.0
2016-07-29 12:00:00,31.17,31.21,31.17,31.2,135275.0,27.2062,27.2412,27.2062,27.2324,135275.0
2016-07-29 12:10:00,31.2,31.21,31.18,31.18,118220.0,27.2324,27.2412,27.215,27.215,118220.0
2016-07-29 12:20:00,31.19,31.19,31.16,31.16,139935.0,27.2237,27.2237,27.1975,27.1975,139935.0
2016-07-29 12:30:00,31.16,31.19,31.16,31.17,116385.0,27.1975,27.2237,27.1975,27.2062,116385.0
2016-07-29 12:40:00,31.17,31.18,31.09,31.1,224510.0,27.2062,27.215,27.1364,27.1451,224510.0
2016-07-29 12:50:00,31.1,31.11,31.08,31.09,181145.0,27.1451,27.1539,27.1277,27.1364,181145.0
2016-07-29 13:00:00,31.09,31.11,31.08,31.11,185690.0,27.1364,27.1539,27.1277,27.1539,185690.0
2016-07-29 13:10:00,31.11,31.13,31.11,31.12,114115.0,27.1539,27.1713,27.1539,27.1626,114115.0
2016-07-29 13:20:00,31.12,31.15,31.12,31.14,65755.0,27.1626,27.1888,27.1626,27.1801,65755.0
2016-07-29 13:30:00,31.15,31.16,31.13,31.15,79525.0,27.1888,27.1975,27.1713,27.1888,79525.0
2016-07-29 13:40:00,31.15,31.17,31.13,31.16,67055.0,27.1888,27.2062,27.1713,27.1975,67055.0
2016-07-29 13:50:00,31.17,31.18,31.16,31.18,99725.0,27.2062,27.215,27.1975,27.215,99725.0
2016-07-29 14:00:00,31.17,31.17,31.16,31.17,93995.0,27.2062,27.2062,27.1975,27.2062,93995.0
2016-07-29 14:10:00,31.17,31.17,31.16,31.17,85905.0,27.2062,27.2062,27.1975,27.2062,85905.0
2016-07-29 14:20:00,31.16,31.18,31.16,31.18,67545.0,27.1975,27.215,27.1975,27.215,67545.0
2016-07-29 14:30:00,31.18,31.18,31.14,31.14,140765.0,27.215,27.215,27.1801,27.1801,140765.0
2016-07-29 14:40:00,31.14,31.15,31.13,31.15,111495.0,27.1801,27.1888,27.1713,27.1888,111495.0
2016-07-29 14:50:00,31.14,31.17,31.14,31.16,62540.0,27.1801,27.2062,27.1801,27.1975,62540.0
2016-07-29 15:00:00,31.16,31.17,31.13,31.15,144130.0,27.1975,27.2062,27.1713,27.1888,144130.0
2016-07-29 15:10:00,31.15,31.17,31.15,31.15,502655.0,27.1888,27.2062,27.1888,27.1888,502655.0
2016-07-29 15:20:00,31.15,31.16,31.14,31.14,98820.0,27.1888,27.1975,27.1801,27.1801,98820.0
2016-07-29 15:30:00,31.14,31.16,31.14,31.14,218825.0,27.1801,27.1975,27.1801,27.1801,218825.0
2016-07-29 15:40:00,31.14,31.2,31.14,31.19,108540.0,27.1801,27.2324,27.1801,27.2237,108540.0
2016-07-29 15:50:00,31.19,31.19,31.12,31.12,666730.0,27.2237,27.2237,27.1626,27.1626,666730.0
2016-08-01 09:30:00,31.15,31.16,31.01,31.01,273140.0,27.1888,27.1975,27.0666,27.0666,273140.0
2016-08-01 09:40:00,31.0,31.06,30.99,31.01,123310.0,27.0579,27.1102,27.0491,27.0666,123310.0
2016-08-01 09:50:00,31.02,31.07,31.01,31.06,123850.0,27.0753,27.119,27.0666,27.1102,123850.0
2016-08-01 10:00:00,31.07,31.09,31.04,31.09,170690.0,27.119,27.1364,27.0928,27.1364,170690.0
2016-08-01 10:10:00,31.08,31.15,31.05,31.14,3253520.0,27.1277,27.1888,27.1015,27.1801,3253520.0
2016-08-01 10:20:00,31.14,31.14,31.09,31.11,273790.0,27.1801,27.1801,27.1364,27.1539,273790.0
2016-08-01 10:30:00,31.12,31.13,31.07,31.07,108590.0,27.1626,27.1713,27.119,27.119,108590.0
2016-08-01 10:40:00,31.08,31.12,31.07,31.11,187575.0,27.1277,27.1626,27.119,27.1539,187575.0
2016-08-01 10:50:00,31.12,31.14,31.11,31.13,1803875.0,27.1626,27.1801,27.1539,27.1713,1803875.0
2016-08-01 11:00:00,31.13,31.19,31.12,31.19,707625.0,27.1713,27.2237,27.1626,27.2237,707625.0
2016-08-01 11:10:00,31.19,31.2,31.18,31.19,194195.0,27.2237,27.2324,27.215,27.2237,194195.0
2016-08-01 11:20:00,31.19,31.19,31.15,31.15,192545.0,27.2237,27.2237,27.1888,27.1888,192545.0
2016-08-01 11:30:00,31.15,31.18,31.15,31.15,426850.0,27.1888,27.215,27.1888,27.1888,426850.0
2016-08-01 11:40:00,31.15,31.16,31.14,31.15,102795.0,27.1888,27.1975,27.1801,27.1888,102795.0
2016-08-01 11:50:00,31.15,31.15,31.1,31.1,430740.0,27.1888,27.1888,27.1451,27.1451,430740.0
2016-08-01 12:00:00,31.1,31.12,31.05,31.06,172120.0,27.1451,27.1626,27.1015,27.1102,172120.0
2016-08-01 12:10:00,31.06,31.06,31.0,31.03,157180.0,27.1102,27.1102,27.0579,27.084,157180.0
2016-08-01 12:20:00,31.03,31.03,30.98,31.01,203160.0,27.084,27.084,27.0404,27.0666,203160.0
2016-08-01 12:30:00,31.0,31.05,30.99,31.04,153700.0,27.0579,27.1015,27.0491,27.0928,153700.0
2016-08-01 12:40:00,31.04,31.05,31.02,31.03,68830.0,27.0928,27.1015,27.0753,27.084,68830.0
2016-08-01 12:50:00,31.03,31.04,31.01,31.02,122745.0,27.084,27.0928,27.0666,27.0753,122745.0
2016-08-01 13:00:00,31.02,31.03,30.99,31.02,108245.0,27.0753,27.084,27.0491,27.0753,108245.0
2016-08-01 13:10:00,31.01,31.04,31.01,31.04,192635.0,27.0666,27.0928,27.0666,27.0928,192635.0
2016-08-01 13:20:00,31.04,31.06,31.03,31.05,138805.0,27.0928,27.1102,27.084,27.1015,138805.0
2016-08-01 13:30:00,31.05,31.06,31.03,31.05,96535.0,27.1015,27.1102,27.084,27.1015,96535.0
2016-08-01 13:40:00,31.04,31.05,31.02,31.02,107700.0,27.0928,27.1015,27.0753,27.0753,107700.0
2016-08-01 13:50:00,31.03,31.07,31.01,31.07,132140.0,27.084,27.119,27.0666,27.119,132140.0
2016-08-01 14:00:00,31.07,31.08,31.06,31.07,71800.0,27.119,27.1277,27.1102,27.119,71800.0
2016-08-01 14:10:00,31.07,31.07,31.04,31.05,152225.0,27.119,27.119,27.0928,27.1015,152225.0
2016-08-01 14:20:00,31.05,31.07,31.05,31.05,97980.0,27.1015,27.119,27.1015,27.1015,97980.0
2016-08-01 14:30:00,31.05,31.07,31.05,31.06,100930.0,27.1015,27.119,27.1015,27.1102,100930.0
2016-08-01 14:40:00,31.06,31.07,31.05,31.07,281765.0,27.1102,27.119,27.1015,27.119,281765.0
2016-08-01 14:50:00,31.07,31.07,31.04,31.06,106850.0,27.119,27.119,27.0928,27.1102,106850.0
2016-08-01 15:00:00,31.06,31.06,31.03,31.03,142435.0,27.1102,27.1102,27.084,27.084,142435.0
2016-08-01 15:10:00,31.03,31.06,31.01,31.01,178365.0,27.084,27.1102,27.0666,27.0666,178365.0
2016-08-01 15:20:00,31.01,31.01,30.99,30.99,119520.0,27.0666,27.0666,27.0491,27.0491,119520.0
2016-08-01 15:30:00,30.99,31.03,30.99,31.02,205750.0,27.0491,27.084,27.0491,27.0753,205750.0
2016-08-01 15:40:00,31.02,31.04,31.02,31.02,127060.0,27.0753,27.0928,27.0753,27.0753,127060.0
2016-08-01 15:50:00,31.02,31.04,31.01,31.04,164650.0,27.0753,27.0928,27.0666,27.0928,164650.0
2016-08-02 09:30:00,31.04,31.07,30.96,30.98,278005.0,27.0928,27.119,27.0229,27.0404,278005.0
2016-08-02 09:40:00,30.98,30.99,30.93,30.96,152815.0,27.0404,27.0491,26.9968,27.0229,152815.0
2016-08-02 09:50:00,30.95,30.98,30.93,30.95,149980.0,27.0142,27.0404,26.9968,27.0142,149980.0
2016-08-02 10:00:00,30.95,30.96,30.86,30.87,166705.0,27.0142,27.0229,26.9357,26.9444,166705.0
2016-08-02 10:10:00,30.86,30.87,30.81,30.82,172650.0,26.9357,26.9444,26.892,26.9008,172650.0
2016-08-02 10:20:00,30.81,30.85,30.81,30.84,145180.0,26.892,26.9269,26.892,26.9182,145180.0
2016-08-02 10:30:00,30.84,30.85,30.8,30.8,168145.0,26.9182,26.9269,26.8833,26.8833,168145.0
2016-08-02 10:40:00,30.81,30.81,30.74,30.74,272490.0,26.892,26.892,26.8309,26.8309,272490.0
2016-08-02 10:50:00,30.74,30.75,30.69,30.7,193565.0,26.8309,26.8397,26.7873,26.796,193565.0
2016-08-02 11:00:00,30.7,30.76,30.7,30.76,214130.0,26.796,26.8484,26.796,26.8484,214130.0
2016-08-02 11:10:00,30.75,30.75,30.71,30.72,194655.0,26.8397,26.8397,26.8047,26.8135,194655.0
2016-08-02 11:20:00,30.73,30.78,30.72,30.76,177415.0,26.8222,26.8658,26.8135,26.8484,177415.0
2016-08-02 11:30:00,30.75,30.76,30.72,30.72,159385.0,26.8397,26.8484,26.8135,26.8135,159385.0
2016-08-02 11:40:00,30.72,30.74,30.71,30.73,151195.0,26.8135,26.8309,26.8047,26.8222,151195.0
2016-08-02 11:50:00,30.73,30.74,30.68,30.7,188730.0,26.8222,26.8309,26.7786,26.796,188730.0
2016-08-02 12:00:00,30.7,30.7,30.65,30.68,107110.0,26.796,26.796,26.7524,26.7786,107110.0
2016-08-02 12:10:00,30.67,30.71,30.67,30.7,91770.0,26.7698,26.8047,26.7698,26.796,91770.0
2016-08-02 12:20:00,30.69,30.7,30.68,30.69,93420.0,26.7873,26.796,26.7786,26.7873,93420.0
2016-08-02 12:30:00,30.69,30.7,30.67,30.68,71530.0,26.7873,26.796,26.7698,26.7786,71530.0
2016-08-02 12:40:00,30.67,30.69,30.67,30.67,114775.0,26.7698,26.7873,26.7698,26.7698,114775.0
2016-08-02 12:50:00,30.68,30.68,30.64,30.65,148595.0,26.7786,26.7786,26.7436,26.7524,148595.0
2016-08-02 13:00:00,30.64,30.65,30.61,30.61,147480.0,26.7436,26.7524,26.7175,26.7175,147480.0
2016-08-02 13:10:00,30.61,30.63,30.6,30.62,150730.0,26.7175,26.7349,26.7087,26.7262,150730.0
2016-08-02 13:20:00,30.63,30.65,30.62,30.65,98085.0,26.7349,26.7524,26.7262,26.7524,98085.0
2016-08-02 13:30:00,30.65,30.66,30.64,30.64,91160.0,26.7524,26.7611,26.7436,26.7436,91160.0
2016-08-02 13:40:00,30.64,30.66,30.63,30.65,88140.0,26.7436,26.7611,26.7349,26.7524,88140.0
2016-08-02 13:50:00,30.66,30.67,30.65,30.65,83580.0,26.7611,26.7698,26.7524,26.7524,83580.0
2016-08-02 14:00:00,30.65,30.7,30.64,30.7,115680.0,26.7524,26.796,26.7436,26.796,115680.0
2016-08-02 14:10:00,30.7,30.71,30.68,30.69,90875.0,26.796,26.8047,26.7786,26.7873,90875.0
2016-08-02 14:20:00,30.69,30.73,30.68,30.72,186025.0,26.7873,26.8222,26.7786,26.8135,186025.0
2016-08-02 14:30:00,30.72,30.72,30.7,30.7,109505.0,26.8135,26.8135,26.796,26.796,109505.0
2016-08-02 14:40:00,30.7,30.77,30.7,30.75,255230.0,26.796,26.8571,26.796,26.8397,255230.0
2016-08-02 14:50:00,30.75,30.76,30.72,30.72,145665.0,26.8397,26.8484,26.8135,26.8135,145665.0
2016-08-02 15:00:00,30.72,30.74,30.71,30.72,139970.0,26.8135,26.8309,26.8047,26.8135,139970.0
2016-08-02 15:10:00,30.72,30.73,30.7,30.71,260380.0,26.8135,26.8222,26.796,26.8047,260380.0
2016-08-02 15:20:00,30.71,30.72,30.7,30.7,109550.0,26.8047,26.8135,26.796,26.796,109550.0
2016-08-02 15:30:00,30.71,30.74,30.7,30.74,162335.0,26.8047,26.8309,26.796,26.8309,162335.0
2016-08-02 15:40:00,30.73,30.73,30.69,30.7,245905.0,26.8222,26.8222,26.7873,26.796,245905.0
2016-08-02 15:50:00,30.7,30.7,30.68,30.69,320570.0,26.796,26.796,26.7786,26.7873,320570.0
2016-08-03 09:30:00,30.69,30.71,30.59,30.66,524925.0,26.7873,26.8047,26.7,26.7611,524925.0
2016-08-03 09:40:00,30.65,30.71,30.65,30.7,631625.0,26.7524,26.8047,26.7524,26.796,631625.0
2016-08-03 09:50:00,30.69,30.71,30.66,30.69,144970.0,26.7873,26.8047,26.7611,26.7873,144970.0
2016-08-03 10:00:00,30.69,30.74,30.65,30.7,230535.0,26.7873,26.8309,26.7524,26.796,230535.0
2016-08-03 10:10:00,30.7,30.76,30.69,30.72,164935.0,26.796,26.8484,26.7873,26.8135,164935.0
2016-08-03 10:20:00,30.72,30.76,30.72,30.74,578290.0,26.8135,26.8484,26.8135,26.8309,578290.0
2016-08-03 10:30:00,30.74,30.78,30.7,30.76,414430.0,26.8309,26.8658,26.796,26.8484,414430.0
2016-08-03 10:40:00,30.77,30.78,30.75,30.77,186170.0,26.8571,26.8658,26.8397,26.8571,186170.0
2016-08-03 10:50:00,30.77,30.79,30.72,30.72,119000.0,26.8571,26.8746,26.8135,26.8135,119000.0
2016-08-03 11:00:00,30.72,30.75,30.7,30.74,110865.0,26.8135,26.8397,26.796,26.8309,110865.0
2016-08-03 11:10:00,30.74,30.77,30.73,30.76,76445.0,26.8309,26.8571,26.8222,26.8484,76445.0
2016-08-03 11:20:00,30.76,30.82,30.76,30.8,127290.0,26.8484,26.9008,26.8484,26.8833,127290.0
2016-08-03 11:30:00,30.8,30.82,30.79,30.81,143350.0,26.8833,26.9008,26.8746,26.892,143350.0
2016-08-03 11:40:00,30.81,30.82,30.79,30.81,145525.0,26.892,26.9008,26.8746,26.892,145525.0
2016-08-03 11:50:00,30.81,30.84,30.8,30.83,131950.0,26.892,26.9182,26.8833,26.9095,131950.0
2016-08-03 12:00:00,30.83,30.84,30.82,30.84,181415.0,26.9095,26.9182,26.9008,26.9182,181415.0
2016-08-03 12:10:00,30.83,30.84,30.82,30.83,148840.0,26.9095,26.9182,26.9008,26.9095,148840.0
2016-08-03 12:20:00,30.84,30.84,30.81,30.83,85845.0,26.9182,26.9182,26.892,26.9095,85845.0
2016-08-03 12:30:00,30.83,30.83,30.81,30.83,105420.0,26.9095,26.9095,26.892,26.9095,105420.0
2016-08-03 12:40:00,30.82,30.86,30.82,30.84,69835.0,26.9008,26.9357,26.9008,26.9182,69835.0
2016-08-03 12:50:00,30.83,30.86,30.83,30.86,81505.0,26.9095,26.9357,26.9095,26.9357,81505.0
2016-08-03 13:00:00,30.86,30.86,30.84,30.85,72845.0,26.9357,26.9357,26.9182,26.9269,72845.0
2016-08-03 13:10:00,30.85,30.86,30.85,30.85,81525.0,26.9269,26.9357,26.9269,26.9269,81525.0
2016-08-03 13:20:00,30.85,30.87,30.84,30.85,81705.0,26.9269,26.9444,26.9182,26.9269,81705.0
2016-08-03 13:30:00,30.85,30.87,30.85,30.85,53985.0,26.9269,26.9444,26.9269,26.9269,53985.0
2016-08-03 13:40:00,30.85,30.86,30.83,30.84,78470.0,26.9269,26.9357,26.9095,26.9182,78470.0
2016-08-03 13:50:00,30.84,30.84,30.81,30.83,84730.0,26.9182,26.9182,26.892,26.9095,84730.0
2016-08-03 14:00:00,30.82,30.84,30.82,30.84,53715.0,26.9008,26.9182,26.9008,26.9182,53715.0
2016-08-03 14:10:00,30.84,30.85,30.81,30.81,129260.0,26.9182,26.9269,26.892,26.892,129260.0
2016-08-03 14:20:00,30.81,30.83,30.79,30.79,126885.0,26.892,26.9095,26.8746,26.8746,126885.0
2016-08-03 14:30:00,30.79,30.81,30.78,30.79,100615.0,26.8746,26.892,26.8658,26.8746,100615.0
2016-08-03 14:40:00,30.79,30.8,30.79,30.79,106100.0,26.8746,26.8833,26.8746,26.8746,106100.0
2016-08-03 14:50:00,30.79,30.81,30.79,30.8,93050.0,26.8746,26.892,26.8746,26.8833,93050.0
2016-08-03 15:00:00,30.8,30.81,30.79,30.81,127275.0,26.8833,26.892,26.8746,26.892,127275.0
2016-08-03 15:10:00,30.81,30.82,30.8,30.81,98205.0,26.892,26.9008,26.8833,26.892,98205.0
2016-08-03 15:20:00,30.81,30.86,30.8,30.86,120080.0,26.892,26.9357,26.8833,26.9357,120080.0
2016-08-03 15:30:00,30.86,30.86,30.83,30.84,201470.0,26.9357,26.9357,26.9095,26.9182,201470.0
2016-08-03 15:40:00,30.84,30.85,30.82,30.85,132090.0,26.9182,26.9269,26.9008,26.9269,132090.0
2016-08-03 15:50:00,30.85,30.88,30.84,30.88,171265.0,26.9269,26.9531,26.9182,26.9531,171265.0
2016-08-04 09:30:00,30.91,30.99,30.89,30.98,290205.0,26.9793,27.0491,26.9618,27.0404,290205.0
2016-08-04 09:40:00,30.99,31.02,30.95,30.96,220770.0,27.0491,27.0753,27.0142,27.0229,220770.0
2016-08-04 09:50:00,30.97,30.98,30.88,30.88,148490.0,27.0317,27.0404,26.9531,26.9531,148490.0
2016-08-04 10:00:00,30.88,30.9,30.83,30.85,358410.0,26.9531,26.9706,26.9095,26.9269,358410.0
2016-08-04 10:10:00,30.86,30.93,30.85,30.91,297450.0,26.9357,26.9968,26.9269,26.9793,297450.0
2016-08-04 10:20:00,30.91,30.92,30.88,30.9,155330.0,26.9793,26.988,26.9531,26.9706,155330.0
2016-08-04 10:30:00,30.91,30.94,30.91,30.92,214315.0,26.9793,27.0055,26.9793,26.988,214315.0
2016-08-04 10:40:00,30.93,30.93,30.89,30.89,148010.0,26.9968,26.9968,26.9618,26.9618,148010.0
2016-08-04 10:50:00,30.89,30.93,30.88,30.92,191880.0,26.9618,26.9968,26.9531,26.988,191880.0
2016-08-04 11:00:00,30.92,30.92,30.9,30.91,120250.0,26.988,26.988,26.9706,26.9793,120250.0
2016-08-04 11:10:00,30.92,30.92,30.88,30.9,128755.0,26.988,26.988,26.9531,26.9706,128755.0
2016-08-04 11:20:00,30.9,30.93,30.9,30.91,125625.0,26.9706,26.9968,26.9706,26.9793,125625.0
2016-08-04 11:30:00,30.91,30.93,30.9,30.93,98035.0,26.9793,26.9968,26.9706,26.9968,98035.0
2016-08-04 11:40:00,30.93,30.95,30.92,30.93,161240.0,26.9968,27.0142,26.988,26.9968,161240.0
2016-08-04 11:50:00,30.93,30.97,30.92,30.96,132130.0,26.9968,27.0317,26.988,27.0229,132130.0
2016-08-04 12:00:00,30.96,30.98,30.95,30.97,102375.0,27.0229,27.0404,27.0142,27.0317,102375.0
2016-08-04 12:10:00,30.98,30.98,30.96,30.96,98815.0,27.0404,27.0404,27.0229,27.0229,98815.0
2016-08-04 12:20:00,30.96,30.97,30.96,30.97,72180.0,27.0229,27.0317,27.0229,27.0317,72180.0
2016-08-04 12:30:00,30.97,30.97,30.94,30.94,93840.0,27.0317,27.0317,27.0055,27.0055,93840.0
2016-08-04 12:40:00,30.94,30.95,30.94,30.94,69460.0,27.0055,27.0142,27.0055,27.0055,69460.0
2016-08-04 12:50:00,30.94,30.95,30.93,30.93,48010.0,27.0055,27.0142,26.9968,26.9968,48010.0
2016-08-04 13:00:00,30.93,30.93,30.91,30.92,75080.0,26.9968,26.9968,26.9793,26.988,75080.0
2016-08-04 13:10:00,30.92,30.93,30.9,30.92,127925.0,26.988,26.9968,26.9706,26.988,127925.0
2016-08-04 13:20:00,30.92,30.93,30.9,30.92,119470.0,26.988,26.9968,26.9706,26.988,119470.0
2016-08-04 13:30:00,30.92,30.93,30.9,30.92,54890.0,26.988,26.9968,26.9706,26.988,54890.0
2016-08-04 13:40:00,30.92,30.93,30.91,30.93,158330.0,26.988,26.9968,26.9793,26.9968,158330.0
2016-08-04 13:50:00,30.93,30.93,30.92,30.93,45565.0,26.9968,26.9968,26.988,26.9968,45565.0
2016-08-04 14:00:00,30.93,30.93,30.92,30.92,71390.0,26.9968,26.9968,26.988,26.988,71390.0
2016-08-04 14:10:00,30.93,30.93,30.88,30.88,238300.0,26.9968,26.9968,26.9531,26.9531,238300.0
2016-08-04 14:20:00,30.88,30.89,30.88,30.88,64045.0,26.9531,26.9618,26.9531,26.9531,64045.0
2016-08-04 14:30:00,30.89,30.9,30.88,30.89,87760.0,26.9618,26.9706,26.9531,26.9618,87760.0
2016-08-04 14:40:00,30.88,30.9,30.88,30.89,112680.0,26.9531,26.9706,26.9531,26.9618,112680.0
2016-08-04 14:50:00,30.89,30.89,30.88,30.89,264850.0,26.9618,26.9618,26.9531,26.9618,264850.0
2016-08-04 15:00:00,30.89,30.89,30.87,30.89,151650.0,26.9618,26.9618,26.9444,26.9618,151650.0
2016-08-04 15:10:00,30.89,30.89,30.87,30.88,122020.0,26.9618,26.9618,26.9444,26.9531,122020.0
2016-08-04 15:20:00,30.88,30.88,30.87,30.88,37175.0,26.9531,26.9531,26.9444,26.9531,37175.0
2016-08-04 15:30:00,30.88,30.9,30.87,30.9,96660.0,26.9531,26.9706,26.9444,26.9706,96660.0
2016-08-04 15:40:00,30.9,30.9,30.88,30.89,82365.0,26.9706,26.9706,26.9531,26.9618,82365.0
2016-08-04 15:50:00,30.89,30.9,30.88,30.89,251295.0,26.9618,26.9706,26.9531,26.9618,251295.0
2016-08-05 09:30:00,31.06,31.1,31.01,31.09,524280.0,27.1102,27.1451,27.0666,27.1364,524280.0
2016-08-05 09:40:00,31.09,31.12,31.08,31.11,190915.0,27.1364,27.1626,27.1277,27.1539,190915.0
2016-08-05 09:50:00,31.11,31.17,31.11,31.17,173985.0,27.1539,27.2062,27.1539,27.2062,173985.0
2016-08-05 10:00:00,31.17,31.19,31.15,31.16,141710.0,27.2062,27.2237,27.1888,27.1975,141710.0
2016-08-05 10:10:00,31.15,31.18,31.13,31.16,154395.0,27.1888,27.215,27.1713,27.1975,154395.0
2016-08-05 10:20:00,31.17,31.17,31.13,31.16,163375.0,27.2062,27.2062,27.1713,27.1975,163375.0
2016-08-05 10:30:00,31.17,31.18,31.14,31.14,123605.0,27.2062,27.215,27.1801,27.1801,123605.0
2016-08-05 10:40:00,31.15,31.17,31.14,31.15,66060.0,27.1888,27.2062,27.1801,27.1888,66060.0
2016-08-05 10:50:00,31.15,31.18,31.15,31.18,58180.0,27.1888,27.215,27.1888,27.215,58180.0
2016-08-05 11:00:00,31.18,31.23,31.18,31.21,152570.0,27.215,27.2586,27.215,27.2412,152570.0
2016-08-05 11:10:00,31.21,31.21,31.18,31.19,74245.0,27.2412,27.2412,27.215,27.2237,74245.0
2016-08-05 11:20:00,31.19,31.21,31.19,31.2,50195.0,27.2237,27.2412,27.2237,27.2324,50195.0
2016-08-05 11:30:00,31.2,31.23,31.2,31.22,70685.0,27.2324,27.2586,27.2324,27.2499,70685.0
2016-08-05 11:40:00,31.22,31.23,31.22,31.22,83645.0,27.2499,27.2586,27.2499,27.2499,83645.0
2016-08-05 11:50:00,31.22,31.22,31.2,31.2,121305.0,27.2499,27.2499,27.2324,27.2324,121305.0
2016-08-05 12:00:00,31.21,31.21,31.2,31.21,62980.0,27.2412,27.2412,27.2324,27.2412,62980.0
2016-08-05 12:10:00,31.21,31.22,31.2,31.21,74675.0,27.2412,27.2499,27.2324,27.2412,74675.0
2016-08-05 12:20:00,31.21,31.23,31.21,31.23,41040.0,27.2412,27.2586,27.2412,27.2586,41040.0
2016-08-05 12:30:00,31.22,31.23,31.22,31.23,69355.0,27.2499,27.2586,27.2499,27.2586,69355.0
2016-08-05 12:40:00,31.23,31.24,31.22,31.23,157600.0,27.2586,27.2673,27.2499,27.2586,157600.0
2016-08-05 12:50:00,31.23,31.23,31.22,31.23,53030.0,27.2586,27.2586,27.2499,27.2586,53030.0
2016-08-05 13:00:00,31.22,31.23,31.21,31.21,60005.0,27.2499,27.2586,27.2412,27.2412,60005.0
2016-08-05 13:10:00,31.21,31.23,31.21,31.23,56995.0,27.2412,27.2586,27.2412,27.2586,56995.0
2016-08-05 13:20:00,31.22,31.22,31.19,31.2,134850.0,27.2499,27.2499,27.2237,27.2324,134850.0
2016-08-05 13:30:00,31.2,31.21,31.2,31.21,100210.0,27.2324,27.2412,27.2324,27.2412,100210.0
2016-08-05 13:40:00,31.21,31.23,31.21,31.23,91995.0,27.2412,27.2586,27.2412,27.2586,91995.0
2016-08-05 13:50:00,31.23,31.23,31.21,31.22,58300.0,27.2586,27.2586,27.2412,27.2499,58300.0
2016-08-05 14:00:00,31.22,31.22,31.21,31.22,67320.0,27.2499,27.2499,27.2412,27.2499,67320.0
2016-08-05 14:10:00,31.22,31.22,31.2,31.2,76675.0,27.2499,27.2499,27.2324,27.2324,76675.0
2016-08-05 14:20:00,31.2,31.2,31.19,31.2,36445.0,27.2324,27.2324,27.2237,27.2324,36445.0
2016-08-05 14:30:00,31.2,31.21,31.19,31.2,58570.0,27.2324,27.2412,27.2237,27.2324,58570.0
2016-08-05 14:40:00,31.2,31.2,31.19,31.19,105570.0,27.2324,27.2324,27.2237,27.2237,105570.0
2016-08-05 14:50:00,31.19,31.2,31.19,31.2,93875.0,27.2237,27.2324,27.2237,27.2324,93875.0
2016-08-05 15:00:00,31.2,31.22,31.2,31.21,128880.0,27.2324,27.2499,27.2324,27.2412,128880.0
2016-08-05 15:10:00,31.21,31.22,31.21,31.21,93630.0,27.2412,27.2499,27.2412,27.2412,93630.0
2016-08-05 15:20:00,31.21,31.21,31.19,31.21,106125.0,27.2412,27.2412,27.2237,27.2412,106125.0
2016-08-05 15:30:00,31.2,31.21,31.2,31.2,126805.0,27.2324,27.2412,27.2324,27.2324,126805.0
2016-08-05 15:40:00,31.21,31.21,31.18,31.19,121465.0,27.2412,27.2412,27.215,27.2237,121465.0
2016-08-05 15:50:00,31.19,31.2,31.18,31.2,447585.0,27.2237,27.2324,27.215,27.2324,447585.0
2016-08-08 09:30:00,31.21,31.3,31.21,31.26,252365.0,27.2412,27.3197,27.2412,27.2848,252365.0
2016-08-08 09:40:00,31.28,31.31,31.24,31.29,194285.0,27.3023,27.3284,27.2673,27.311,194285.0
2016-08-08 09:50:00,31.29,31.3,31.24,31.26,179105.0,27.311,27.3197,27.2673,27.2848,179105.0
2016-08-08 10:00:00,31.26,31.29,31.25,31.27,91340.0,27.2848,27.311,27.2761,27.2935,91340.0
2016-08-08 10:10:00,31.27,31.28,31.24,31.24,82605.0,27.2935,27.3023,27.2673,27.2673,82605.0
2016-08-08 10:20:00,31.24,31.24,31.21,31.22,153160.0,27.2673,27.2673,27.2412,27.2499,153160.0
2016-08-08 10:30:00,31.22,31.25,31.22,31.24,65620.0,27.2499,27.2761,27.2499,27.2673,65620.0
2016-08-08 10:40:00,31.24,31.26,31.23,31.24,61750.0,27.2673,27.2848,27.2586,27.2673,61750.0
2016-08-08 10:50:00,31.24,31.26,31.22,31.25,51100.0,27.2673,27.2848,27.2499,27.2761,51100.0
2016-08-08 11:00:00,31.26,31.28,31.24,31.28,64570.0,27.2848,27.3023,27.2673,27.3023,64570.0
2016-08-08 11:10:00,31.28,31.28,31.25,31.25,57580.0,27.3023,27.3023,27.2761,27.2761,57580.0
2016-08-08 11:20:00,31.26,31.28,31.25,31.26,74920.0,27.2848,27.3023,27.2761,27.2848,74920.0
2016-08-08 11:30:00,31.26,31.28,31.26,31.28,60755.0,27.2848,27.3023,27.2848,27.3023,60755.0
2016-08-08 11:40:00,31.28,31.29,31.25,31.26,58670.0,27.3023,27.311,27.2761,27.2848,58670.0
2016-08-08 11:50:00,31.26,31.27,31.25,31.25,105185.0,27.2848,27.2935,27.2761,27.2761,105185.0
2016-08-08 12:00:00,31.26,31.26,31.24,31.24,47265.0,27.2848,27.2848,27.2673,27.2673,47265.0
2016-08-08 12:10:00,31.24,31.24,31.22,31.23,63330.0,27.2673,27.2673,27.2499,27.2586,63330.0
2016-08-08 12:20:00,31.22,31.23,31.21,31.22,56165.0,27.2499,27.2586,27.2412,27.2499,56165.0
2016-08-08 12:30:00,31.22,31.23,31.22,31.23,50010.0,27.2499,27.2586,27.2499,27.2586,50010.0
2016-08-08 12:40:00,31.22,31.23,31.21,31.23,67685.0,27.2499,27.2586,27.2412,27.2586,67685.0
2016-08-08 12:50:00,31.23,31.24,31.22,31.23,56310.0,27.2586,27.2673,27.2499,27.2586,56310.0
2016-08-08 13:00:00,31.23,31.23,31.21,31.23,43780.0,27.2586,27.2586,27.2412,27.2586,43780.0
2016-08-08 13:10:00,31.23,31.24,31.22,31.24,78930.0,27.2586,27.2673,27.2499,27.2673,78930.0
2016-08-08 13:20:00,31.23,31.24,31.23,31.24,58425.0,27.2586,27.2673,27.2586,27.2673,58425.0
2016-08-08 13:30:00,31.24,31.24,31.22,31.23,56885.0,27.2673,27.2673,27.2499,27.2586,56885.0
2016-08-08 13:40:00,31.22,31.23,31.22,31.22,66875.0,27.2499,27.2586,27.2499,27.2499,66875.0
2016-08-08 13:50:00,31.22,31.25,31.22,31.23,103385.0,27.2499,27.2761,27.2499,27.2586,103385.0
2016-08-08 14:00:00,31.23,31.23,31.21,31.22,73880.0,27.2586,27.2586,27.2412,27.2499,73880.0
2016-08-08 14:10:00,31.21,31.22,31.18,31.2,117580.0,27.2412,27.2499,27.215,27.2324,117580.0
2016-08-08 14:20:00,31.2,31.2,31.17,31.17,94630.0,27.2324,27.2324,27.2062,27.2062,94630.0
2016-08-08 14:30:00,31.17,31.2,31.17,31.2,146285.0,27.2062,27.2324,27.2062,27.2324,146285.0
2016-08-08 14:40:00,31.19,31.2,31.18,31.2,61280.0,27.2237,27.2324,27.215,27.2324,61280.0
2016-08-08 14:50:00,31.2,31.2,31.18,31.18,131010.0,27.2324,27.2324,27.215,27.215,131010.0
2016-08-08 15:00:00,31.18,31.19,31.17,31.19,109295.0,27.215,27.2237,27.2062,27.2237,109295.0
2016-08-08 15:10:00,31.18,31.19,31.18,31.18,56995.0,27.215,27.2237,27.215,27.215,56995.0
2016-08-08 15:20:00,31.19,31.19,31.18,31.19,100965.0,27.2237,27.2237,27.215,27.2237,100965.0
2016-08-08 15:30:00,31.19,31.2,31.18,31.19,103850.0,27.2237,27.2324,27.215,27.2237,103850.0
2016-08-08 15:40:00,31.19,31.2,31.19,31.2,107255.0,27.2237,27.2324,27.2237,27.2324,107255.0
2016-08-08 15:50:00,31.2,31.21,31.19,31.2,131580.0,27.2324,27.2412,27.2237,27.2324,131580.0
2016-08-09 09:30:00,31.21,31.25,31.19,31.22,357145.0,27.2412,27.2761,27.2237,27.2499,357145.0
2016-08-09 09:40:00,31.23,31.23,31.19,31.22,187015.0,27.2586,27.2586,27.2237,27.2499,187015.0
2016-08-09 09:50:00,31.22,31.25,31.21,31.21,111045.0,27.2499,27.2761,27.2412,27.2412,111045.0
2016-08-09 10:00:00,31.23,31.23,31.18,31.2,149605.0,27.2586,27.2586,27.215,27.2324,149605.0
2016-08-09 10:10:00,31.2,31.26,31.2,31.24,68805.0,27.2324,27.2848,27.2324,27.2673,68805.0
2016-08-09 10:20:00,31.25,31.27,31.24,31.25,77735.0,27.2761,27.2935,27.2673,27.2761,77735.0
2016-08-09 10:30:00,31.25,31.27,31.23,31.26,79965.0,27.2761,27.2935,27.2586,27.2848,79965.0
2016-08-09 10:40:00,31.26,31.26,31.23,31.24,74030.0,27.2848,27.2848,27.2586,27.2673,74030.0
2016-08-09 10:50:00,31.24,31.25,31.22,31.23,73835.0,27.2673,27.2761,27.2499,27.2586,73835.0
2016-08-09 11:00:00,31.24,31.25,31.23,31.24,94150.0,27.2673,27.2761,27.2586,27.2673,94150.0
2016-08-09 11:10:00,31.25,31.26,31.23,31.24,69895.0,27.2761,27.2848,27.2586,27.2673,69895.0
2016-08-09 11:20:00,31.24,31.25,31.22,31.24,41765.0,27.2673,27.2761,27.2499,27.2673,41765.0
2016-08-09 11:30:00,31.24,31.25,31.22,31.23,91665.0,27.2673,27.2761,27.2499,27.2586,91665.0
2016-08-09 11:40:00,31.23,31.25,31.23,31.24,32945.0,27.2586,27.2761,27.2586,27.2673,32945.0
2016-08-09 11:50:00,31.23,31.24,31.23,31.24,51065.0,27.2586,27.2673,27.2586,27.2673,51065.0
2016-08-09 12:00:00,31.24,31.25,31.24,31.24,44190.0,27.2673,27.2761,27.2673,27.2673,44190.0
2016-08-09 12:10:00,31.24,31.24,31.23,31.23,37025.0,27.2673,27.2673,27.2586,27.2586,37025.0
2016-08-09 12:20:00,31.24,31.24,31.19,31.2,56395.0,27.2673,27.2673,27.2237,27.2324,56395.0
2016-08-09 12:30:00,31.19,31.19,31.17,31.18,32320.0,27.2237,27.2237,27.2062,27.215,32320.0
2016-08-09 12:40:00,31.18,31.19,31.17,31.19,41635.0,27.215,27.2237,27.2062,27.2237,41635.0
2016-08-09 12:50:00,31.19,31.2,31.18,31.18,48360.0,27.2237,27.2324,27.215,27.215,48360.0
2016-08-09 13:00:00,31.18,31.21,31.18,31.2,30920.0,27.215,27.2412,27.215,27.2324,30920.0
2016-08-09 13:10:00,31.2,31.21,31.2,31.2,84700.0,27.2324,27.2412,27.2324,27.2324,84700.0
2016-08-09 13:20:00,31.2,31.21,31.19,31.19,40795.0,27.2324,27.2412,27.2237,27.2237,40795.0
2016-08-09 13:30:00,31.19,31.2,31.19,31.19,36640.0,27.2237,27.2324,27.2237,27.2237,36640.0
2016-08-09 13:40:00,31.18,31.18,31.17,31.17,42220.0,27.215,27.215,27.2062,27.2062,42220.0
2016-08-09 13:50:00,31.17,31.19,31.16,31.19,42265.0,27.2062,27.2237,27.1975,27.2237,42265.0
2016-08-09 14:00:00,31.19,31.19,31.17,31.18,36135.0,27.2237,27.2237,27.2062,27.215,36135.0
2016-08-09 14:10:00,31.18,31.19,31.17,31.19,55000.0,27.215,27.2237,27.2062,27.2237,55000.0
2016-08-09 14:20:00,31.19,31.19,31.18,31.18,35750.0,27.2237,27.2237,27.215,27.215,35750.0
2016-08-09 14:30:00,31.18,31.18,31.16,31.17,77985.0,27.215,27.215,27.1975,27.2062,77985.0
2016-08-09 14:40:00,31.17,31.18,31.16,31.17,63165.0,27.2062,27.215,27.1975,27.2062,63165.0
2016-08-09 14:50:00,31.18,31.2,31.17,31.2,51850.0,27.215,27.2324,27.2062,27.2324,51850.0
2016-08-09 15:00:00,31.2,31.2,31.19,31.2,70345.0,27.2324,27.2324,27.2237,27.2324,70345.0
2016-08-09 15:10:00,31.2,31.2,31.18,31.18,104635.0,27.2324,27.2324,27.215,27.215,104635.0
2016-08-09 15:20:00,31.19,31.21,31.18,31.21,38805.0,27.2237,27.2412,27.215,27.2412,38805.0
2016-08-09 15:30:00,31.21,31.21,31.2,31.21,75675.0,27.2412,27.2412,27.2324,27.2412,75675.0
2016-08-09 15:40:00,31.21,31.21,31.2,31.2,63435.0,27.2412,27.2412,27.2324,27.2324,63435.0
2016-08-09 15:50:00,31.2,31.21,31.2,31.2,85815.0,27.2324,27.2412,27.2324,27.2324,85815.0
2016-08-10 09:30:00,31.2,31.24,31.17,31.2,273420.0,27.2324,27.2673,27.2062,27.2324,273420.0
2016-08-10 09:40:00,31.19,31.19,31.15,31.17,147810.0,27.2237,27.2237,27.1888,27.2062,147810.0
2016-08-10 09:50:00,31.17,31.18,31.14,31.14,89325.0,27.2062,27.215,27.1801,27.1801,89325.0
2016-08-10 10:00:00,31.13,31.17,31.12,31.17,186760.0,27.1713,27.2062,27.1626,27.2062,186760.0
2016-08-10 10:10:00,31.17,31.17,31.14,31.15,75390.0,27.2062,27.2062,27.1801,27.1888,75390.0
2016-08-10 10:20:00,31.15,31.21,31.15,31.18,196955.0,27.1888,27.2412,27.1888,27.215,196955.0
2016-08-10 10:30:00,31.18,31.22,31.18,31.18,545410.0,27.215,27.2499,27.215,27.215,545410.0
2016-08-10 10:40:00,31.18,31.21,31.17,31.2,331405.0,27.215,27.2412,27.2062,27.2324,331405.0
2016-08-10 10:50:00,31.19,31.21,31.18,31.19,113640.0,27.2237,27.2412,27.215,27.2237,113640.0
2016-08-10 11:00:00,31.2,31.21,31.18,31.18,81340.0,27.2324,27.2412,27.215,27.215,81340.0
2016-08-10 11:10:00,31.18,31.18,31.09,31.09,134545.0,27.215,27.215,27.1364,27.1364,134545.0
2016-08-10 11:20:00,31.08,31.1,31.07,31.09,78990.0,27.1277,27.1451,27.119,27.1364,78990.0
2016-08-10 11:30:00,31.09,31.09,31.04,31.08,88375.0,27.1364,27.1364,27.0928,27.1277,88375.0
2016-08-10 11:40:00,31.07,31.07,31.05,31.07,83515.0,27.119,27.119,27.1015,27.119,83515.0
2016-08-10 11:50:00,31.07,31.09,31.06,31.06,44520.0,27.119,27.1364,27.1102,27.1102,44520.0
2016-08-10 12:00:00,31.06,31.13,31.06,31.13,51360.0,27.1102,27.1713,27.1102,27.1713,51360.0
2016-08-10 12:10:00,31.13,31.13,31.11,31.12,109410.0,27.1713,27.1713,27.1539,27.1626,109410.0
2016-08-10 12:20:00,31.13,31.13,31.11,31.11,47500.0,27.1713,27.1713,27.1539,27.1539,47500.0
2016-08-10 12:30:00,31.11,31.13,31.11,31.12,58870.0,27.1539,27.1713,27.1539,27.1626,58870.0
2016-08-10 12:40:00,31.12,31.12,31.1,31.11,85020.0,27.1626,27.1626,27.1451,27.1539,85020.0
2016-08-10 12:50:00,31.11,31.13,31.11,31.12,62675.0,27.1539,27.1713,27.1539,27.1626,62675.0
2016-08-10 13:00:00,31.13,31.13,31.12,31.12,45280.0,27.1713,27.1713,27.1626,27.1626,45280.0
2016-08-10 13:10:00,31.12,31.12,31.09,31.09,64900.0,27.1626,27.1626,27.1364,27.1364,64900.0
2016-08-10 13:20:00,31.09,31.12,31.08,31.11,128275.0,27.1364,27.1626,27.1277,27.1539,128275.0
2016-08-10 13:30:00,31.11,31.12,31.09,31.1,111370.0,27.1539,27.1626,27.1364,27.1451,111370.0
2016-08-10 13:40:00,31.11,31.14,31.1,31.12,82810.0,27.1539,27.1801,27.1451,27.1626,82810.0
2016-08-10 13:50:00,31.12,31.12,31.1,31.1,75150.0,27.1626,27.1626,27.1451,27.1451,75150.0
2016-08-10 14:00:00,31.1,31.12,31.1,31.1,82915.0,27.1451,27.1626,27.1451,27.1451,82915.0
2016-08-10 14:10:00,31.1,31.11,31.06,31.07,442545.0,27.1451,27.1539,27.1102,27.119,442545.0
2016-08-10 14:20:00,31.07,31.08,31.05,31.06,66260.0,27.119,27.1277,27.1015,27.1102,66260.0
2016-08-10 14:30:00,31.06,31.06,31.04,31.05,64595.0,27.1102,27.1102,27.0928,27.1015,64595.0
2016-08-10 14:40:00,31.05,31.07,31.05,31.06,94020.0,27.1015,27.119,27.1015,27.1102,94020.0
2016-08-10 14:50:00,31.06,31.07,31.05,31.06,114100.0,27.1102,27.119,27.1015,27.1102,114100.0
2016-08-10 15:00:00,31.06,31.07,31.04,31.07,317395.0,27.1102,27.119,27.0928,27.119,317395.0
2016-08-10 15:10:00,31.07,31.1,31.07,31.1,150595.0,27.119,27.1451,27.119,27.1451,150595.0
2016-08-10 15:20:00,31.1,31.12,31.09,31.1,46520.0,27.1451,27.1626,27.1364,27.1451,46520.0
2016-08-10 15:30:00,31.1,31.1,31.08,31.08,50790.0,27.1451,27.1451,27.1277,27.1277,50790.0
2016-08-10 15:40:00,31.08,31.09,31.07,31.07,97800.0,27.1277,27.1364,27.119,27.119,97800.0
2016-08-10 15:50:00,31.07,31.09,31.06,31.09,171690.0,27.119,27.1364,27.1102,27.1364,171690.0
2016-08-11 09:30:00,31.19,31.23,31.18,31.21,240615.0,27.2237,27.2586,27.215,27.2412,240615.0
2016-08-11 09:40:00,31.21,31.24,31.18,31.19,172205.0,27.2412,27.2673,27.215,27.2237,172205.0
2016-08-11 09:50:00,31.19,31.2,31.13,31.13,104805.0,27.2237,27.2324,27.1713,27.1713,104805.0
2016-08-11 10:00:00,31.13,31.14,31.08,31.08,99935.0,27.1713,27.1801,27.1277,27.1277,99935.0
2016-08-11 10:10:00,31.08,31.09,31.06,31.09,57510.0,27.1277,27.1364,27.1102,27.1364,57510.0
2016-08-11 10:20:00,31.09,31.1,31.07,31.09,74605.0,27.1364,27.1451,27.119,27.1364,74605.0
2016-08-11 10:30:00,31.1,31.13,31.08,31.12,74000.0,27.1451,27.1713,27.1277,27.1626,74000.0
2016-08-11 10:40:00,31.13,31.16,31.12,31.15,53815.0,27.1713,27.1975,27.1626,27.1888,53815.0
2016-08-11 10:50:00,31.15,31.15,31.13,31.13,78160.0,27.1888,27.1888,27.1713,27.1713,78160.0
2016-08-11 11:00:00,31.13,31.15,31.13,31.14,82840.0,27.1713,27.1888,27.1713,27.1801,82840.0
2016-08-11 11:10:00,31.15,31.15,31.12,31.14,78845.0,27.1888,27.1888,27.1626,27.1801,78845.0
2016-08-11 11:20:00,31.14,31.15,31.13,31.15,113820.0,27.1801,27.1888,27.1713,27.1888,113820.0
2016-08-11 11:30:00,31.15,31.17,31.14,31.16,139645.0,27.1888,27.2062,27.1801,27.1975,139645.0
2016-08-11 11:40:00,31.16,31.17,31.15,31.16,107910.0,27.1975,27.2062,27.1888,27.1975,107910.0
2016-08-11 11:50:00,31.16,31.18,31.15,31.18,63435.0,27.1975,27.215,27.1888,27.215,63435.0
2016-08-11 12:00:00,31.18,31.19,31.16,31.18,43285.0,27.215,27.2237,27.1975,27.215,43285.0
2016-08-11 12:10:00,31.18,31.18,31.16,31.17,62870.0,27.215,27.215,27.1975,27.2062,62870.0
2016-08-11 12:20:00,31.17,31.19,31.16,31.17,120325.0,27.2062,27.2237,27.1975,27.2062,120325.0
2016-08-11 12:30:00,31.17,31.19,31.16,31.17,57155.0,27.2062,27.2237,27.1975,27.2062,57155.0
2016-08-11 12:40:00,31.17,31.18,31.16,31.17,50400.0,27.2062,27.215,27.1975,27.2062,50400.0
2016-08-11 12:50:00,31.17,31.18,31.17,31.18,15425.0,27.2062,27.215,27.2062,27.215,15425.0
2016-08-11 13:00:00,31.18,31.19,31.17,31.19,74095.0,27.215,27.2237,27.2062,27.2237,74095.0
2016-08-11 13:10:00,31.19,31.19,31.17,31.17,31855.0,27.2237,27.2237,27.2062,27.2062,31855.0
2016-08-11 13:20:00,31.17,31.18,31.16,31.17,35270.0,27.2062,27.215,27.1975,27.2062,35270.0
2016-08-11 13:30:00,31.17,31.17,31.17,31.17,14350.0,27.2062,27.2062,27.2062,27.2062,14350.0
2016-08-11 13:40:00,31.17,31.19,31.17,31.19,37325.0,27.2062,27.2237,27.2062,27.2237,37325.0
2016-08-11 13:50:00,31.19,31.2,31.18,31.18,40665.0,27.2237,27.2324,27.215,27.215,40665.0
2016-08-11 14:00:00,31.19,31.2,31.18,31.19,70250.0,27.2237,27.2324,27.215,27.2237,70250.0
2016-08-11 14:10:00,31.2,31.21,31.2,31.2,59495.0,27.2324,27.2412,27.2324,27.2324,59495.0
2016-08-11 14:20:00,31.2,31.22,31.2,31.21,33280.0,27.2324,27.2499,27.2324,27.2412,33280.0
2016-08-11 14:30:00,31.21,31.21,31.19,31.19,61725.0,27.2412,27.2412,27.2237,27.2237,61725.0
2016-08-11 14:40:00,31.19,31.2,31.19,31.19,28430.0,27.2237,27.2324,27.2237,27.2237,28430.0
2016-08-11 14:50:00,31.19,31.21,31.16,31.18,60115.0,27.2237,27.2412,27.1975,27.215,60115.0
2016-08-11 15:00:00,31.18,31.19,31.17,31.18,44970.0,27.215,27.2237,27.2062,27.215,44970.0
2016-08-11 15:10:00,31.18,31.19,31.17,31.18,76650.0,27.215,27.2237,27.2062,27.215,76650.0
2016-08-11 15:20:00,31.18,31.18,31.17,31.17,30800.0,27.215,27.215,27.2062,27.2062,30800.0
2016-08-11 15:30:00,31.17,31.18,31.16,31.18,87395.0,27.2062,27.215,27.1975,27.215,87395.0
2016-08-11 15:40:00,31.18,31.2,31.18,31.19,38790.0,27.215,27.2324,27.215,27.2237,38790.0
2016-08-11 15:50:00,31.18,31.19,31.15,31.16,141275.0,27.215,27.2237,27.1888,27.1975,141275.0
2016-08-12 09:30:00,31.12,31.16,31.1,31.11,491815.0,27.1626,27.1975,27.1451,27.1539,491815.0
2016-08-12 09:40:00,31.11,31.18,31.11,31.16,177100.0,27.1539,27.215,27.1539,27.1975,177100.0
2016-08-12 09:50:00,31.16,31.18,31.14,31.17,60990.0,27.1975,27.215,27.1801,27.2062,60990.0
2016-08-12 10:00:00,31.17,31.18,31.14,31.15,123450.0,27.2062,27.215,27.1801,27.1888,123450.0
2016-08-12 10:10:00,31.16,31.17,31.15,31.16,129155.0,27.1975,27.2062,27.1888,27.1975,129155.0
2016-08-12 10:20:00,31.16,31.18,31.15,31.15,107365.0,27.1975,27.215,27.1888,27.1888,107365.0
2016-08-12 10:30:00,31.16,31.17,31.16,31.16,63275.0,27.1975,27.2062,27.1975,27.1975,63275.0
2016-08-12 10:40:00,31.16,31.18,31.16,31.18,46835.0,27.1975,27.215,27.1975,27.215,46835.0
2016-08-12 10:50:00,31.18,31.22,31.18,31.2,187365.0,27.215,27.2499,27.215,27.2324,187365.0
2016-08-12 11:00:00,31.2,31.21,31.19,31.19,75080.0,27.2324,27.2412,27.2237,27.2237,75080.0
2016-08-12 11:10:00,31.19,31.19,31.18,31.18,41125.0,27.2237,27.2237,27.215,27.215,41125.0
2016-08-12 11:20:00,31.18,31.21,31.18,31.21,60320.0,27.215,27.2412,27.215,27.2412,60320.0
2016-08-12 11:30:00,31.21,31.21,31.17,31.17,39215.0,27.2412,27.2412,27.2062,27.2062,39215.0
2016-08-12 11:40:00,31.17,31.17,31.16,31.17,72545.0,27.2062,27.2062,27.1975,27.2062,72545.0
2016-08-12 11:50:00,31.16,31.17,31.12,31.14,111725.0,27.1975,27.2062,27.1626,27.1801,111725.0
2016-08-12 12:00:00,31.14,31.15,31.1,31.11,101950.0,27.1801,27.1888,27.1451,27.1539,101950.0
2016-08-12 12:10:00,31.1,31.11,31.08,31.08,77570.0,27.1451,27.1539,27.1277,27.1277,77570.0
2016-08-12 12:20:00,31.08,31.1,31.08,31.08,65610.0,27.1277,27.1451,27.1277,27.1277,65610.0
2016-08-12 12:30:00,31.08,31.1,31.08,31.09,42820.0,27.1277,27.1451,27.1277,27.1364,42820.0
2016-08-12 12:40:00,31.09,31.1,31.08,31.09,34875.0,27.1364,27.1451,27.1277,27.1364,34875.0
2016-08-12 12:50:00,31.09,31.09,31.06,31.08,69095.0,27.1364,27.1364,27.1102,27.1277,69095.0
2016-08-12 13:00:00,31.08,31.08,31.04,31.04,42255.0,27.1277,27.1277,27.0928,27.0928,42255.0
2016-08-12 13:10:00,31.04,31.06,31.04,31.06,42960.0,27.0928,27.1102,27.0928,27.1102,42960.0
2016-08-12 13:20:00,31.06,31.07,31.06,31.07,38120.0,27.1102,27.119,27.1102,27.119,38120.0
2016-08-12 13:30:00,31.07,31.07,31.05,31.05,21905.0,27.119,27.119,27.1015,27.1015,21905.0
2016-08-12 13:40:00,31.06,31.07,31.06,31.06,50530.0,27.1102,27.119,27.1102,27.1102,50530.0
2016-08-12 13:50:00,31.06,31.07,31.06,31.06,42295.0,27.1102,27.119,27.1102,27.1102,42295.0
2016-08-12 14:00:00,31.06,31.08,31.06,31.08,35410.0,27.1102,27.1277,27.1102,27.1277,35410.0
2016-08-12 14:10:00,31.08,31.11,31.08,31.09,60235.0,27.1277,27.1539,27.1277,27.1364,60235.0
2016-08-12 14:20:00,31.09,31.1,31.09,31.09,22125.0,27.1364,27.1451,27.1364,27.1364,22125.0
2016-08-12 14:30:00,31.09,31.1,31.09,31.09,27795.0,27.1364,27.1451,27.1364,27.1364,27795.0
2016-08-12 14:40:00,31.09,31.11,31.09,31.11,62325.0,27.1364,27.1539,27.1364,27.1539,62325.0
2016-08-12 14:50:00,31.11,31.12,31.1,31.1,81150.0,27.1539,27.1626,27.1451,27.1451,81150.0
2016-08-12 15:00:00,31.1,31.11,31.1,31.11,120595.0,27.1451,27.1539,27.1451,27.1539,120595.0
2016-08-12 15:10:00,31.11,31.12,31.1,31.11,132990.0,27.1539,27.1626,27.1451,27.1539,132990.0
2016-08-12 15:20:00,31.11,31.12,31.11,31.12,107715.0,27.1539,27.1626,27.1539,27.1626,107715.0
2016-08-12 15:30:00,31.12,31.13,31.12,31.13,58100.0,27.1626,27.1713,27.1626,27.1713,58100.0
2016-08-12 15:40:00,31.13,31.14,31.13,31.13,411490.0,27.1713,27.1801,27.1713,27.1713,411490.0
2016-08-12 15:50:00,31.13,31.13,31.12,31.12,126775.0,27.1713,27.1713,27.1626,27.1626,126775.0
2016-08-15 09:30:00,31.19,31.32,31.18,31.32,261240.0,27.2237,27.3372,27.215,27.3372,261240.0
2016-08-15 09:40:00,31.31,31.35,31.3,31.33,114540.0,27.3284,27.3634,27.3197,27.3459,114540.0
2016-08-15 09:50:00,31.33,31.34,31.29,31.33,83630.0,27.3459,27.3546,27.311,27.3459,83630.0
2016-08-15 10:00:00,31.34,31.37,31.33,31.33,123755.0,27.3546,27.3808,27.3459,27.3459,123755.0
2016-08-15 10:10:00,31.35,31.36,31.33,31.36,35995.0,27.3634,27.3721,27.3459,27.3721,35995.0
2016-08-15 10:20:00,31.36,31.38,31.36,31.36,61645.0,27.3721,27.3895,27.3721,27.3721,61645.0
2016-08-15 10:30:00,31.37,31.39,31.36,31.37,58625.0,27.3808,27.3983,27.3721,27.3808,58625.0
2016-08-15 10:40:00,31.37,31.38,31.36,31.36,74345.0,27.3808,27.3895,27.3721,27.3721,74345.0
2016-08-15 10:50:00,31.37,31.37,31.36,31.36,85675.0,27.3808,27.3808,27.3721,27.3721,85675.0
2016-08-15 11:00:00,31.36,31.37,31.36,31.37,254360.0,27.3721,27.3808,27.3721,27.3808,254360.0
2016-08-15 11:10:00,31.37,31.38,31.36,31.37,45430.0,27.3808,27.3895,27.3721,27.3808,45430.0
2016-08-15 11:20:00,31.37,31.38,31.36,31.38,74385.0,27.3808,27.3895,27.3721,27.3895,74385.0
2016-08-15 11:30:00,31.38,31.38,31.37,31.38,36985.0,27.3895,27.3895,27.3808,27.3895,36985.0
2016-08-15 11:40:00,31.38,31.39,31.37,31.37,48150.0,27.3895,27.3983,27.3808,27.3808,48150.0
2016-08-15 11:50:00,31.37,31.38,31.37,31.38,29580.0,27.3808,27.3895,27.3808,27.3895,29580.0
2016-08-15 12:00:00,31.38,31.4,31.38,31.4,75955.0,27.3895,27.407,27.3895,27.407,75955.0
2016-08-15 12:10:00,31.39,31.4,31.39,31.4,26505.0,27.3983,27.407,27.3983,27.407,26505.0
2016-08-15 12:20:00,31.4,31.41,31.39,31.41,39210.0,27.407,27.4157,27.3983,27.4157,39210.0
2016-08-15 12:30:00,31.4,31.41,31.39,31.39,30240.0,27.407,27.4157,27.3983,27.3983,30240.0
2016-08-15 12:40:00,31.4,31.4,31.38,31.39,47585.0,27.407,27.407,27.3895,27.3983,47585.0
2016-08-15 12:50:00,31.39,31.4,31.38,31.39,22845.0,27.3983,27.407,27.3895,27.3983,22845.0
2016-08-15 13:00:00,31.39,31.39,31.37,31.38,15035.0,27.3983,27.3983,27.3808,27.3895,15035.0
2016-08-15 13:10:00,31.37,31.38,31.37,31.38,34755.0,27.3808,27.3895,27.3808,27.3895,34755.0
2016-08-15 13:20:00,31.37,31.38,31.37,31.38,73065.0,27.3808,27.3895,27.3808,27.3895,73065.0
2016-08-15 13:30:00,31.38,31.39,31.38,31.38,35770.0,27.3895,27.3983,27.3895,27.3895,35770.0
2016-08-15 13:40:00,31.38,31.39,31.38,31.39,23385.0,27.3895,27.3983,27.3895,27.3983,23385.0
2016-08-15 13:50:00,31.39,31.39,31.38,31.38,37865.0,27.3983,27.3983,27.3895,27.3895,37865.0
2016-08-15 14:00:00,31.38,31.38,31.36,31.37,37355.0,27.3895,27.3895,27.3721,27.3808,37355.0
2016-08-15 14:10:00,31.36,31.37,31.35,31.35,52030.0,27.3721,27.3808,27.3634,27.3634,52030.0
2016-08-15 14:20:00,31.35,31.37,31.35,31.36,31835.0,27.3634,27.3808,27.3634,27.3721,31835.0
2016-08-15 14:30:00,31.36,31.37,31.36,31.36,118605.0,27.3721,27.3808,27.3721,27.3721,118605.0
2016-08-15 14:40:00,31.37,31.39,31.37,31.38,54940.0,27.3808,27.3983,27.3808,27.3895,54940.0
2016-08-15 14:50:00,31.39,31.39,31.37,31.37,35850.0,27.3983,27.3983,27.3808,27.3808,35850.0
2016-08-15 15:00:00,31.38,31.38,31.37,31.38,35345.0,27.3895,27.3895,27.3808,27.3895,35345.0
2016-08-15 15:10:00,31.38,31.38,31.35,31.36,64735.0,27.3895,27.3895,27.3634,27.3721,64735.0
2016-08-15 15:20:00,31.36,31.36,31.35,31.35,28260.0,27.3721,27.3721,27.3634,27.3634,28260.0
2016-08-15 15:30:00,31.35,31.36,31.35,31.35,70000.0,27.3634,27.3721,27.3634,27.3634,70000.0
2016-08-15 15:40:00,31.35,31.36,31.35,31.35,47265.0,27.3634,27.3721,27.3634,27.3634,47265.0
2016-08-15 15:50:00,31.35,31.36,31.34,31.36,110755.0,27.3634,27.3721,27.3546,27.3721,110755.0
2016-08-16 09:30:00,31.27,31.27,31.14,31.16,182125.0,27.2935,27.2935,27.1801,27.1975,182125.0
2016-08-16 09:40:00,31.15,31.18,31.15,31.17,163795.0,27.1888,27.215,27.1888,27.2062,163795.0
2016-08-16 09:50:00,31.17,31.2,31.16,31.18,106345.0,27.2062,27.2324,27.1975,27.215,106345.0
2016-08-16 10:00:00,31.18,31.22,31.18,31.19,103670.0,27.215,27.2499,27.215,27.2237,103670.0
2016-08-16 10:10:00,31.2,31.22,31.18,31.18,171175.0,27.2324,27.2499,27.215,27.215,171175.0
2016-08-16 10:20:00,31.18,31.19,31.16,31.17,91160.0,27.215,27.2237,27.1975,27.2062,91160.0
2016-08-16 10:30:00,31.17,31.18,31.15,31.18,66415.0,27.2062,27.215,27.1888,27.215,66415.0
2016-08-16 10:40:00,31.18,31.18,31.13,31.14,95525.0,27.215,27.215,27.1713,27.1801,95525.0
2016-08-16 10:50:00,31.14,31.14,31.12,31.13,55855.0,27.1801,27.1801,27.1626,27.1713,55855.0
2016-08-16 11:00:00,31.13,31.14,31.12,31.14,96040.0,27.1713,27.1801,27.1626,27.1801,96040.0
2016-08-16 11:10:00,31.14,31.17,31.14,31.16,56705.0,27.1801,27.2062,27.1801,27.1975,56705.0
2016-08-16 11:20:00,31.16,31.17,31.14,31.15,57960.0,27.1975,27.2062,27.1801,27.1888,57960.0
2016-08-16 11:30:00,31.15,31.15,31.12,31.13,74640.0,27.1888,27.1888,27.1626,27.1713,74640.0
2016-08-16 11:40:00,31.13,31.14,31.12,31.14,63400.0,27.1713,27.1801,27.1626,27.1801,63400.0
2016-08-16 11:50:00,31.14,31.18,31.14,31.17,48400.0,27.1801,27.215,27.1801,27.2062,48400.0
2016-08-16 12:00:00,31.16,31.16,31.13,31.14,99485.0,27.1975,27.1975,27.1713,27.1801,99485.0
2016-08-16 12:10:00,31.14,31.14,31.13,31.13,43255.0,27.1801,27.1801,27.1713,27.1713,43255.0
2016-08-16 12:20:00,31.14,31.14,31.1,31.1,81315.0,27.1801,27.1801,27.1451,27.1451,81315.0
2016-08-16 12:30:00,31.1,31.12,31.09,31.11,58315.0,27.1451,27.1626,27.1364,27.1539,58315.0
2016-08-16 12:40:00,31.11,31.14,31.11,31.14,57165.0,27.1539,27.1801,27.1539,27.1801,57165.0
2016-08-16 12:50:00,31.14,31.15,31.13,31.14,41595.0,27.1801,27.1888,27.1713,27.1801,41595.0
2016-08-16 13:00:00,31.14,31.16,31.14,31.15,72195.0,27.1801,27.1975,27.1801,27.1888,72195.0
2016-08-16 13:10:00,31.15,31.15,31.11,31.11,35745.0,27.1888,27.1888,27.1539,27.1539,35745.0
2016-08-16 13:20:00,31.12,31.12,31.1,31.12,42305.0,27.1626,27.1626,27.1451,27.1626,42305.0
2016-08-16 13:30:00,31.11,31.11,31.1,31.1,39115.0,27.1539,27.1539,27.1451,27.1451,39115.0
2016-08-16 13:40:00,31.11,31.11,31.09,31.11,116720.0,27.1539,27.1539,27.1364,27.1539,116720.0
2016-08-16 13:50:00,31.11,31.12,31.1,31.12,93305.0,27.1539,27.1626,27.1451,27.1626,93305.0
2016-08-16 14:00:00,31.11,31.13,31.11,31.12,53175.0,27.1539,27.1713,27.1539,27.1626,53175.0
2016-08-16 14:10:00,31.12,31.13,31.1,31.11,88115.0,27.1626,27.1713,27.1451,27.1539,88115.0
2016-08-16 14:20:00,31.11,31.12,31.1,31.12,75320.0,27.1539,27.1626,27.1451,27.1626,75320.0
2016-08-16 14:30:00,31.11,31.12,31.11,31.12,63085.0,27.1539,27.1626,27.1539,27.1626,63085.0
2016-08-16 14:40:00,31.11,31.12,31.11,31.12,105495.0,27.1539,27.1626,27.1539,27.1626,105495.0
2016-08-16 14:50:00,31.12,31.13,31.12,31.12,66385.0,27.1626,27.1713,27.1626,27.1626,66385.0
2016-08-16 15:00:00,31.12,31.13,31.12,31.13,51200.0,27.1626,27.1713,27.1626,27.1713,51200.0
2016-08-16 15:10:00,31.13,31.13,31.11,31.12,72175.0,27.1713,27.1713,27.1539,27.1626,72175.0
2016-08-16 15:20:00,31.12,31.13,31.11,31.12,90755.0,27.1626,27.1713,27.1539,27.1626,90755.0
2016-08-16 15:30:00,31.12,31.12,31.1,31.1,60820.0,27.1626,27.1626,27.1451,27.1451,60820.0
2016-08-16 15:40:00,31.11,31.11,31.1,31.1,613415.0,27.1539,27.1539,27.1451,27.1451,613415.0
2016-08-16 15:50:00,31.1,31.1,31.04,31.05,351030.0,27.1451,27.1451,27.0928,27.1015,351030.0
2016-08-17 09:30:00,31.05,31.07,30.95,30.95,142395.0,27.1015,27.119,27.0142,27.0142,142395.0
2016-08-17 09:40:00,30.96,30.99,30.94,30.98,117900.0,27.0229,27.0491,27.0055,27.0404,117900.0
2016-08-17 09:50:00,30.98,30.98,30.91,30.92,144705.0,27.0404,27.0404,26.9793,26.988,144705.0
2016-08-17 10:00:00,30.91,30.92,30.89,30.9,144310.0,26.9793,26.988,26.9618,26.9706,144310.0
2016-08-17 10:10:00,30.9,30.92,30.89,30.9,176130.0,26.9706,26.988,26.9618,26.9706,176130.0
2016-08-17 10:20:00,30.9,30.92,30.88,30.92,161340.0,26.9706,26.988,26.9531,26.988,161340.0
2016-08-17 10:30:00,30.92,30.94,30.88,30.89,285085.0,26.988,27.0055,26.9531,26.9618,285085.0
2016-08-17 10:40:00,30.89,30.91,30.87,30.88,217905.0,26.9618,26.9793,26.9444,26.9531,217905.0
2016-08-17 10:50:00,30.88,30.89,30.87,30.88,223660.0,26.9531,26.9618,26.9444,26.9531,223660.0
2016-08-17 11:00:00,30.88,30.89,30.87,30.89,135645.0,26.9531,26.9618,26.9444,26.9618,135645.0
2016-08-17 11:10:00,30.89,30.89,30.88,30.89,106045.0,26.9618,26.9618,26.9531,26.9618,106045.0
2016-08-17 11:20:00,30.89,30.89,30.83,30.83,232340.0,26.9618,26.9618,26.9095,26.9095,232340.0
2016-08-17 11:30:00,30.83,30.84,30.8,30.8,146675.0,26.9095,26.9182,26.8833,26.8833,146675.0
2016-08-17 11:40:00,30.8,30.82,30.8,30.81,98485.0,26.8833,26.9008,26.8833,26.892,98485.0
2016-08-17 11:50:00,30.81,30.84,30.81,30.83,1406945.0,26.892,26.9182,26.892,26.9095,1406945.0
2016-08-17 12:00:00,30.83,30.86,30.83,30.86,105080.0,26.9095,26.9357,26.9095,26.9357,105080.0
2016-08-17 12:10:00,30.86,30.86,30.85,30.85,130120.0,26.9357,26.9357,26.9269,26.9269,130120.0
2016-08-17 12:20:00,30.85,30.88,30.85,30.87,94890.0,26.9269,26.9531,26.9269,26.9444,94890.0
2016-08-17 12:30:00,30.87,30.88,30.86,30.88,65550.0,26.9444,26.9531,26.9357,26.9531,65550.0
2016-08-17 12:40:00,30.87,30.95,30.86,30.95,194365.0,26.9444,27.0142,26.9357,27.0142,194365.0
2016-08-17 12:50:00,30.95,30.96,30.94,30.94,174070.0,27.0142,27.0229,27.0055,27.0055,174070.0
2016-08-17 13:00:00,30.94,30.96,30.94,30.94,115720.0,27.0055,27.0229,27.0055,27.0055,115720.0
2016-08-17 13:10:00,30.95,30.95,30.93,30.93,66040.0,27.0142,27.0142,26.9968,26.9968,66040.0
2016-08-17 13:20:00,30.93,30.93,30.92,30.93,94720.0,26.9968,26.9968,26.988,26.9968,94720.0
2016-08-17 13:30:00,30.93,30.95,30.92,30.95,126815.0,26.9968,27.0142,26.988,27.0142,126815.0
2016-08-17 13:40:00,30.95,30.96,30.92,30.93,115115.0,27.0142,27.0229,26.988,26.9968,115115.0
2016-08-17 13:50:00,30.93,30.93,30.9,30.9,108770.0,26.9968,26.9968,26.9706,26.9706,108770.0
2016-08-17 14:00:00,30.9,30.95,30.86,30.94,379805.0,26.9706,27.0142,26.9357,27.0055,379805.0
2016-08-17 14:10:00,30.95,31.0,30.94,30.98,179735.0,27.0142,27.0579,27.0055,27.0404,179735.0
2016-08-17 14:20:00,30.99,30.99,30.96,30.99,178435.0,27.0491,27.0491,27.0229,27.0491,178435.0
2016-08-17 14:30:00,30.99,30.99,30.95,30.97,212335.0,27.0491,27.0491,27.0142,27.0317,212335.0
2016-08-17 14:40:00,30.97,30.98,30.95,30.97,179560.0,27.0317,27.0404,27.0142,27.0317,179560.0
2016-08-17 14:50:00,30.97,30.98,30.95,30.97,233250.0,27.0317,27.0404,27.0142,27.0317,233250.0
2016-08-17 15:00:00,30.97,30.97,30.93,30.93,252525.0,27.0317,27.0317,26.9968,26.9968,252525.0
2016-08-17 15:10:00,30.93,30.94,30.92,30.94,259545.0,26.9968,27.0055,26.988,27.0055,259545.0
2016-08-17 15:20:00,30.94,30.97,30.94,30.97,198670.0,27.0055,27.0317,27.0055,27.0317,198670.0
2016-08-17 15:30:00,30.97,30.99,30.96,30.99,240820.0,27.0317,27.0491,27.0229,27.0491,240820.0
2016-08-17 15:40:00,30.99,31.0,30.98,30.99,584355.0,27.0491,27.0579,27.0404,27.0491,584355.0
2016-08-17 15:50:00,31.0,31.0,30.96,30.99,560020.0,27.0579,27.0579,27.0229,27.0491,560020.0
2016-08-18 09:30:00,30.99,31.08,30.99,31.06,188615.0,27.0491,27.1277,27.0491,27.1102,188615.0
2016-08-18 09:40:00,31.05,31.07,31.02,31.06,74315.0,27.1015,27.119,27.0753,27.1102,74315.0
2016-08-18 09:50:00,31.05,31.06,31.03,31.05,1188080.0,27.1015,27.1102,27.084,27.1015,1188080.0
2016-08-18 10:00:00,31.04,31.11,31.04,31.07,367840.0,27.0928,27.1539,27.0928,27.119,367840.0
2016-08-18 10:10:00,31.07,31.09,31.06,31.09,69370.0,27.119,27.1364,27.1102,27.1364,69370.0
2016-08-18 10:20:00,31.09,31.11,31.07,31.08,238675.0,27.1364,27.1539,27.119,27.1277,238675.0
2016-08-18 10:30:00,31.1,31.16,31.1,31.15,111680.0,27.1451,27.1975,27.1451,27.1888,111680.0
2016-08-18 10:40:00,31.15,31.16,31.14,31.15,160475.0,27.1888,27.1975,27.1801,27.1888,160475.0
2016-08-18 10:50:00,31.15,31.19,31.15,31.18,96965.0,27.1888,27.2237,27.1888,27.215,96965.0
2016-08-18 11:00:00,31.18,31.2,31.17,31.2,76925.0,27.215,27.2324,27.2062,27.2324,76925.0
2016-08-18 11:10:00,31.2,31.2,31.17,31.18,111740.0,27.2324,27.2324,27.2062,27.215,111740.0
2016-08-18 11:20:00,31.18,31.21,31.17,31.21,61370.0,27.215,27.2412,27.2062,27.2412,61370.0
2016-08-18 11:30:00,31.21,31.22,31.19,31.2,84270.0,27.2412,27.2499,27.2237,27.2324,84270.0
2016-08-18 11:40:00,31.2,31.21,31.18,31.21,124260.0,27.2324,27.2412,27.215,27.2412,124260.0
2016-08-18 11:50:00,31.2,31.21,31.16,31.16,54605.0,27.2324,27.2412,27.1975,27.1975,54605.0
2016-08-18 12:00:00,31.17,31.17,31.12,31.14,78210.0,27.2062,27.2062,27.1626,27.1801,78210.0
2016-08-18 12:10:00,31.14,31.15,31.12,31.13,310145.0,27.1801,27.1888,27.1626,27.1713,310145.0
2016-08-18 12:20:00,31.13,31.13,31.1,31.1,199065.0,27.1713,27.1713,27.1451,27.1451,199065.0
2016-08-18 12:30:00,31.1,31.1,31.08,31.09,123660.0,27.1451,27.1451,27.1277,27.1364,123660.0
2016-08-18 12:40:00,31.09,31.14,31.09,31.14,48190.0,27.1364,27.1801,27.1364,27.1801,48190.0
2016-08-18 12:50:00,31.13,31.14,31.12,31.12,25575.0,27.1713,27.1801,27.1626,27.1626,25575.0
2016-08-18 13:00:00,31.13,31.15,31.13,31.14,57300.0,27.1713,27.1888,27.1713,27.1801,57300.0
2016-08-18 13:10:00,31.15,31.17,31.14,31.16,325480.0,27.1888,27.2062,27.1801,27.1975,325480.0
2016-08-18 13:20:00,31.16,31.16,31.14,31.15,119660.0,27.1975,27.1975,27.1801,27.1888,119660.0
2016-08-18 13:30:00,31.15,31.17,31.15,31.17,92265.0,27.1888,27.2062,27.1888,27.2062,92265.0
2016-08-18 13:40:00,31.17,31.19,31.17,31.17,120655.0,27.2062,27.2237,27.2062,27.2062,120655.0
2016-08-18 13:50:00,31.17,31.18,31.16,31.17,196405.0,27.2062,27.215,27.1975,27.2062,196405.0
2016-08-18 14:00:00,31.17,31.17,31.16,31.17,61615.0,27.2062,27.2062,27.1975,27.2062,61615.0
2016-08-18 14:10:00,31.17,31.18,31.16,31.17,109425.0,27.2062,27.215,27.1975,27.2062,109425.0
2016-08-18 14:20:00,31.17,31.18,31.16,31.17,75825.0,27.2062,27.215,27.1975,27.2062,75825.0
2016-08-18 14:30:00,31.17,31.17,31.15,31.16,189415.0,27.2062,27.2062,27.1888,27.1975,189415.0
2016-08-18 14:40:00,31.16,31.17,31.16,31.17,67950.0,27.1975,27.2062,27.1975,27.2062,67950.0
2016-08-18 14:50:00,31.17,31.18,31.16,31.17,103645.0,27.2062,27.215,27.1975,27.2062,103645.0
2016-08-18 15:00:00,31.16,31.19,31.16,31.18,126340.0,27.1975,27.2237,27.1975,27.215,126340.0
2016-08-18 15:10:00,31.19,31.19,31.17,31.18,242500.0,27.2237,27.2237,27.2062,27.215,242500.0
2016-08-18 15:20:00,31.18,31.19,31.18,31.19,144680.0,27.215,27.2237,27.215,27.2237,144680.0
2016-08-18 15:30:00,31.19,31.19,31.18,31.18,105540.0,27.2237,27.2237,27.215,27.215,105540.0
2016-08-18 15:40:00,31.18,31.19,31.17,31.17,142445.0,27.215,27.2237,27.2062,27.2062,142445.0
2016-08-18 15:50:00,31.18,31.21,31.17,31.21,187830.0,27.215,27.2412,27.2062,27.2412,187830.0
2016-08-19 09:30:00,31.14,31.14,31.05,31.05,218760.0,27.1801,27.1801,27.1015,27.1015,218760.0
2016-08-19 09:40:00,31.05,31.11,31.04,31.08,141020.0,27.1015,27.1539,27.0928,27.1277,141020.0
2016-08-19 09:50:00,31.09,31.13,31.08,31.08,106885.0,27.1364,27.1713,27.1277,27.1277,106885.0
2016-08-19 10:00:00,31.08,31.13,31.08,31.12,105035.0,27.1277,27.1713,27.1277,27.1626,105035.0
2016-08-19 10:10:00,31.13,31.13,31.1,31.13,843580.0,27.1713,27.1713,27.1451,27.1713,843580.0
2016-08-19 10:20:00,31.13,31.17,31.13,31.17,88340.0,27.1713,27.2062,27.1713,27.2062,88340.0
2016-08-19 10:30:00,31.17,31.19,31.16,31.16,144820.0,27.2062,27.2237,27.1975,27.1975,144820.0
2016-08-19 10:40:00,31.16,31.19,31.16,31.17,92975.0,27.1975,27.2237,27.1975,27.2062,92975.0
2016-08-19 10:50:00,31.17,31.17,31.15,31.16,80580.0,27.2062,27.2062,27.1888,27.1975,80580.0
2016-08-19 11:00:00,31.16,31.17,31.13,31.16,326820.0,27.1975,27.2062,27.1713,27.1975,326820.0
2016-08-19 11:10:00,31.16,31.19,31.16,31.18,37615.0,27.1975,27.2237,27.1975,27.215,37615.0
2016-08-19 11:20:00,31.19,31.21,31.18,31.21,63740.0,27.2237,27.2412,27.215,27.2412,63740.0
2016-08-19 11:30:00,31.21,31.21,31.17,31.18,307980.0,27.2412,27.2412,27.2062,27.215,307980.0
2016-08-19 11:40:00,31.18,31.19,31.18,31.19,40675.0,27.215,27.2237,27.215,27.2237,40675.0
2016-08-19 11:50:00,31.18,31.2,31.18,31.2,20870.0,27.215,27.2324,27.215,27.2324,20870.0
2016-08-19 12:00:00,31.2,31.2,31.19,31.2,43395.0,27.2324,27.2324,27.2237,27.2324,43395.0
2016-08-19 12:10:00,31.2,31.2,31.17,31.18,45525.0,27.2324,27.2324,27.2062,27.215,45525.0
2016-08-19 12:20:00,31.17,31.19,31.17,31.19,94910.0,27.2062,27.2237,27.2062,27.2237,94910.0
2016-08-19 12:30:00,31.19,31.19,31.17,31.18,176555.0,27.2237,27.2237,27.2062,27.215,176555.0
2016-08-19 12:40:00,31.18,31.18,31.15,31.15,132610.0,27.215,27.215,27.1888,27.1888,132610.0
2016-08-19 12:50:00,31.15,31.15,31.12,31.13,121945.0,27.1888,27.1888,27.1626,27.1713,121945.0
2016-08-19 13:00:00,31.13,31.15,31.13,31.15,174190.0,27.1713,27.1888,27.1713,27.1888,174190.0
2016-08-19 13:10:00,31.15,31.16,31.15,31.15,120565.0,27.1888,27.1975,27.1888,27.1888,120565.0
2016-08-19 13:20:00,31.15,31.16,31.15,31.15,156035.0,27.1888,27.1975,27.1888,27.1888,156035.0
2016-08-19 13:30:00,31.16,31.16,31.14,31.16,121515.0,27.1975,27.1975,27.1801,27.1975,121515.0
2016-08-19 13:40:00,31.17,31.19,31.17,31.19,148135.0,27.2062,27.2237,27.2062,27.2237,148135.0
2016-08-19 13:50:00,31.19,31.2,31.18,31.18,193100.0,27.2237,27.2324,27.215,27.215,193100.0
2016-08-19 14:00:00,31.19,31.19,31.18,31.19,129025.0,27.2237,27.2237,27.215,27.2237,129025.0
2016-08-19 14:10:00,31.19,31.19,31.18,31.19,112300.0,27.2237,27.2237,27.215,27.2237,112300.0
2016-08-19 14:20:00,31.19,31.19,31.18,31.19,172500.0,27.2237,27.2237,27.215,27.2237,172500.0
2016-08-19 14:30:00,31.19,31.2,31.18,31.19,155465.0,27.2237,27.2324,27.215,27.2237,155465.0
2016-08-19 14:40:00,31.19,31.21,31.19,31.21,99955.0,27.2237,27.2412,27.2237,27.2412,99955.0
2016-08-19 14:50:00,31.21,31.23,31.21,31.22,134085.0,27.2412,27.2586,27.2412,27.2499,134085.0
2016-08-19 15:00:00,31.23,31.23,31.22,31.23,184440.0,27.2586,27.2586,27.2499,27.2586,184440.0
2016-08-19 15:10:00,31.23,31.23,31.22,31.23,140040.0,27.2586,27.2586,27.2499,27.2586,140040.0
2016-08-19 15:20:00,31.23,31.25,31.22,31.24,123875.0,27.2586,27.2761,27.2499,27.2673,123875.0
2016-08-19 15:30:00,31.24,31.25,31.23,31.24,112195.0,27.2673,27.2761,27.2586,27.2673,112195.0
2016-08-19 15:40:00,31.24,31.24,31.23,31.23,192450.0,27.2673,27.2673,27.2586,27.2586,192450.0
2016-08-19 15:50:00,31.23,31.24,31.22,31.23,114290.0,27.2586,27.2673,27.2499,27.2586,114290.0
2016-08-22 09:30:00,31.18,31.18,31.11,31.14,134370.0,27.215,27.215,27.1539,27.1801,134370.0
2016-08-22 09:40:00,31.14,31.16,31.12,31.12,58670.0,27.1801,27.1975,27.1626,27.1626,58670.0
2016-08-22 09:50:00,31.11,31.15,31.11,31.15,58865.0,27.1539,27.1888,27.1539,27.1888,58865.0
2016-08-22 10:00:00,31.14,31.15,31.11,31.12,45515.0,27.1801,27.1888,27.1539,27.1626,45515.0
2016-08-22 10:10:00,31.13,31.23,31.13,31.22,148880.0,27.1713,27.2586,27.1713,27.2499,148880.0
2016-08-22 10:20:00,31.22,31.23,31.2,31.22,76805.0,27.2499,27.2586,27.2324,27.2499,76805.0
2016-08-22 10:30:00,31.23,31.25,31.21,31.21,72025.0,27.2586,27.2761,27.2412,27.2412,72025.0
2016-08-22 10:40:00,31.21,31.23,31.21,31.22,61055.0,27.2412,27.2586,27.2412,27.2499,61055.0
2016-08-22 10:50:00,31.22,31.23,31.21,31.22,44140.0,27.2499,27.2586,27.2412,27.2499,44140.0
2016-08-22 11:00:00,31.22,31.23,31.21,31.22,46850.0,27.2499,27.2586,27.2412,27.2499,46850.0
2016-08-22 11:10:00,31.22,31.23,31.17,31.18,76620.0,27.2499,27.2586,27.2062,27.215,76620.0
2016-08-22 11:20:00,31.17,31.17,31.1,31.1,706300.0,27.2062,27.2062,27.1451,27.1451,706300.0
2016-08-22 11:30:00,31.1,31.12,31.09,31.12,380440.0,27.1451,27.1626,27.1364,27.1626,380440.0
2016-08-22 11:40:00,31.11,31.13,31.11,31.12,984495.0,27.1539,27.1713,27.1539,27.1626,984495.0
2016-08-22 11:50:00,31.13,31.16,31.13,31.15,61200.0,27.1713,27.1975,27.1713,27.1888,61200.0
2016-08-22 12:00:00,31.15,31.16,31.14,31.15,131980.0,27.1888,27.1975,27.1801,27.1888,131980.0
2016-08-22 12:10:00,31.15,31.15,31.13,31.14,50980.0,27.1888,27.1888,27.1713,27.1801,50980.0
2016-08-22 12:20:00,31.14,31.23,31.14,31.21,145580.0,27.1801,27.2586,27.1801,27.2412,145580.0
2016-08-22 12:30:00,31.2,31.21,31.19,31.2,49075.0,27.2324,27.2412,27.2237,27.2324,49075.0
2016-08-22 12:40:00,31.2,31.2,31.17,31.2,103770.0,27.2324,27.2324,27.2062,27.2324,103770.0
2016-08-22 12:50:00,31.19,31.2,31.19,31.19,43750.0,27.2237,27.2324,27.2237,27.2237,43750.0
2016-08-22 13:00:00,31.2,31.2,31.18,31.2,37245.0,27.2324,27.2324,27.215,27.2324,37245.0
2016-08-22 13:10:00,31.2,31.21,31.19,31.21,87320.0,27.2324,27.2412,27.2237,27.2412,87320.0
2016-08-22 13:20:00,31.21,31.21,31.14,31.17,70370.0,27.2412,27.2412,27.1801,27.2062,70370.0
2016-08-22 13:30:00,31.17,31.17,31.16,31.17,30340.0,27.2062,27.2062,27.1975,27.2062,30340.0
2016-08-22 13:40:00,31.17,31.23,31.17,31.22,89705.0,27.2062,27.2586,27.2062,27.2499,89705.0
2016-08-22 13:50:00,31.23,31.23,31.21,31.21,79100.0,27.2586,27.2586,27.2412,27.2412,79100.0
2016-08-22 14:00:00,31.22,31.24,31.22,31.23,81435.0,27.2499,27.2673,27.2499,27.2586,81435.0
2016-08-22 14:10:00,31.23,31.23,31.22,31.23,185010.0,27.2586,27.2586,27.2499,27.2586,185010.0
2016-08-22 14:20:00,31.22,31.23,31.19,31.2,97620.0,27.2499,27.2586,27.2237,27.2324,97620.0
2016-08-22 14:30:00,31.19,31.22,31.19,31.21,56795.0,27.2237,27.2499,27.2237,27.2412,56795.0
2016-08-22 14:40:00,31.22,31.23,31.22,31.22,68760.0,27.2499,27.2586,27.2499,27.2499,68760.0
2016-08-22 14:50:00,31.22,31.23,31.2,31.21,76755.0,27.2499,27.2586,27.2324,27.2412,76755.0
2016-08-22 15:00:00,31.21,31.23,31.2,31.23,72080.0,27.2412,27.2586,27.2324,27.2586,72080.0
2016-08-22 15:10:00,31.23,31.24,31.22,31.23,89870.0,27.2586,27.2673,27.2499,27.2586,89870.0
2016-08-22 15:20:00,31.23,31.24,31.22,31.24,69395.0,27.2586,27.2673,27.2499,27.2673,69395.0
2016-08-22 15:30:00,31.23,31.24,31.23,31.23,63940.0,27.2586,27.2673,27.2586,27.2586,63940.0
2016-08-22 15:40:00,31.23,31.24,31.23,31.24,56060.0,27.2586,27.2673,27.2586,27.2673,56060.0
2016-08-22 15:50:00,31.24,31.26,31.23,31.25,186150.0,27.2673,27.2848,27.2586,27.2761,186150.0
2016-08-23 09:30:00,31.37,31.48,31.36,31.44,421810.0,27.3808,27.4768,27.3721,27.4419,421810.0
2016-08-23 09:40:00,31.44,31.48,31.42,31.44,97845.0,27.4419,27.4768,27.4245,27.4419,97845.0
2016-08-23 09:50:00,31.45,31.48,31.44,31.46,73205.0,27.4506,27.4768,27.4419,27.4594,73205.0
2016-08-23 10:00:00,31.46,31.49,31.45,31.46,93860.0,27.4594,27.4855,27.4506,27.4594,93860.0
2016-08-23 10:10:00,31.46,31.49,31.45,31.45,147880.0,27.4594,27.4855,27.4506,27.4506,147880.0
2016-08-23 10:20:00,31.45,31.48,31.45,31.47,118095.0,27.4506,27.4768,27.4506,27.4681,118095.0
2016-08-23 10:30:00,31.47,31.48,31.44,31.46,106705.0,27.4681,27.4768,27.4419,27.4594,106705.0
2016-08-23 10:40:00,31.46,31.5,31.45,31.48,79085.0,27.4594,27.4943,27.4506,27.4768,79085.0
2016-08-23 10:50:00,31.48,31.49,31.46,31.48,72915.0,27.4768,27.4855,27.4594,27.4768,72915.0
2016-08-23 11:00:00,31.48,31.48,31.43,31.44,154670.0,27.4768,27.4768,27.4332,27.4419,154670.0
2016-08-23 11:10:00,31.43,31.45,31.43,31.45,68870.0,27.4332,27.4506,27.4332,27.4506,68870.0
2016-08-23 11:20:00,31.45,31.46,31.44,31.45,36655.0,27.4506,27.4594,27.4419,27.4506,36655.0
2016-08-23 11:30:00,31.45,31.46,31.44,31.45,66995.0,27.4506,27.4594,27.4419,27.4506,66995.0
2016-08-23 11:40:00,31.45,31.47,31.45,31.47,93855.0,27.4506,27.4681,27.4506,27.4681,93855.0
2016-08-23 11:50:00,31.47,31.47,31.44,31.44,46355.0,27.4681,27.4681,27.4419,27.4419,46355.0
2016-08-23 12:00:00,31.44,31.44,31.42,31.42,64820.0,27.4419,27.4419,27.4245,27.4245,64820.0
2016-08-23 12:10:00,31.42,31.44,31.41,31.43,59005.0,27.4245,27.4419,27.4157,27.4332,59005.0
2016-08-23 12:20:00,31.43,31.44,31.43,31.43,30095.0,27.4332,27.4419,27.4332,27.4332,30095.0
2016-08-23 12:30:00,31.42,31.45,31.42,31.44,55080.0,27.4245,27.4506,27.4245,27.4419,55080.0
2016-08-23 12:40:00,31.44,31.45,31.44,31.44,44055.0,27.4419,27.4506,27.4419,27.4419,44055.0
2016-08-23 12:50:00,31.45,31.45,31.41,31.43,59960.0,27.4506,27.4506,27.4157,27.4332,59960.0
2016-08-23 13:00:00,31.43,31.44,31.42,31.44,68045.0,27.4332,27.4419,27.4245,27.4419,68045.0
2016-08-23 13:10:00,31.45,31.46,31.44,31.46,41590.0,27.4506,27.4594,27.4419,27.4594,41590.0
2016-08-23 13:20:00,31.46,31.47,31.46,31.46,51200.0,27.4594,27.4681,27.4594,27.4594,51200.0
2016-08-23 13:30:00,31.46,31.47,31.46,31.46,59295.0,27.4594,27.4681,27.4594,27.4594,59295.0
2016-08-23 13:40:00,31.46,31.47,31.46,31.47,35440.0,27.4594,27.4681,27.4594,27.4681,35440.0
2016-08-23 13:50:00,31.46,31.47,31.46,31.46,33745.0,27.4594,27.4681,27.4594,27.4594,33745.0
2016-08-23 14:00:00,31.46,31.46,31.45,31.45,41285.0,27.4594,27.4594,27.4506,27.4506,41285.0
2016-08-23 14:10:00,31.45,31.46,31.45,31.45,82365.0,27.4506,27.4594,27.4506,27.4506,82365.0
2016-08-23 14:20:00,31.45,31.47,31.45,31.47,54100.0,27.4506,27.4681,27.4506,27.4681,54100.0
2016-08-23 14:30:00,31.47,31.47,31.46,31.46,107285.0,27.4681,27.4681,27.4594,27.4594,107285.0
2016-08-23 14:40:00,31.46,31.46,31.44,31.45,67885.0,27.4594,27.4594,27.4419,27.4506,67885.0
2016-08-23 14:50:00,31.45,31.45,31.44,31.44,45370.0,27.4506,27.4506,27.4419,27.4419,45370.0
2016-08-23 15:00:00,31.44,31.45,31.44,31.44,48510.0,27.4419,27.4506,27.4419,27.4419,48510.0
2016-08-23 15:10:00,31.44,31.45,31.44,31.44,43035.0,27.4419,27.4506,27.4419,27.4419,43035.0
2016-08-23 15:20:00,31.44,31.45,31.44,31.44,40995.0,27.4419,27.4506,27.4419,27.4419,40995.0
2016-08-23 15:30:00,31.44,31.44,31.42,31.42,79720.0,27.4419,27.4419,27.4245,27.4245,79720.0
2016-08-23 15:40:00,31.42,31.43,31.41,31.41,89100.0,27.4245,27.4332,27.4157,27.4157,89100.0
2016-08-23 15:50:00,31.41,31.42,31.39,31.4,139350.0,27.4157,27.4245,27.3983,27.407,139350.0
2016-08-24 09:30:00,31.38,31.39,31.35,31.39,242325.0,27.3895,27.3983,27.3634,27.3983,242325.0
2016-08-24 09:40:00,31.39,31.4,31.35,31.35,41265.0,27.3983,27.407,27.3634,27.3634,41265.0
2016-08-24 09:50:00,31.35,31.36,31.32,31.34,35925.0,27.3634,27.3721,27.3372,27.3546,35925.0
2016-08-24 10:00:00,31.34,31.35,31.32,31.33,41955.0,27.3546,27.3634,27.3372,27.3459,41955.0
2016-08-24 10:10:00,31.32,31.33,31.29,31.31,61520.0,27.3372,27.3459,27.311,27.3284,61520.0
2016-08-24 10:20:00,31.3,31.31,31.29,31.3,108380.0,27.3197,27.3284,27.311,27.3197,108380.0
2016-08-24 10:30:00,31.3,31.31,31.28,31.3,76475.0,27.3197,27.3284,27.3023,27.3197,76475.0
2016-08-24 10:40:00,31.3,31.31,31.26,31.28,75105.0,27.3197,27.3284,27.2848,27.3023,75105.0
2016-08-24 10:50:00,31.28,31.31,31.27,31.31,39925.0,27.3023,27.3284,27.2935,27.3284,39925.0
2016-08-24 11:00:00,31.31,31.33,31.3,31.32,51050.0,27.3284,27.3459,27.3197,27.3372,51050.0
2016-08-24 11:10:00,31.32,31.33,31.31,31.33,50700.0,27.3372,27.3459,27.3284,27.3459,50700.0
2016-08-24 11:20:00,31.32,31.32,31.3,31.31,90225.0,27.3372,27.3372,27.3197,27.3284,90225.0
2016-08-24 11:30:00,31.31,31.31,31.3,31.31,74995.0,27.3284,27.3284,27.3197,27.3284,74995.0
2016-08-24 11:40:00,31.31,31.31,31.27,31.28,56135.0,27.3284,27.3284,27.2935,27.3023,56135.0
2016-08-24 11:50:00,31.28,31.29,31.27,31.28,139075.0,27.3023,27.311,27.2935,27.3023,139075.0
2016-08-24 12:00:00,31.28,31.32,31.27,31.31,120525.0,27.3023,27.3372,27.2935,27.3284,120525.0
2016-08-24 12:10:00,31.31,31.33,31.31,31.32,117205.0,27.3284,27.3459,27.3284,27.3372,117205.0
2016-08-24 12:20:00,31.32,31.32,31.31,31.31,34725.0,27.3372,27.3372,27.3284,27.3284,34725.0
2016-08-24 12:30:00,31.31,31.32,31.31,31.32,26440.0,27.3284,27.3372,27.3284,27.3372,26440.0
2016-08-24 12:40:00,31.32,31.33,31.31,31.32,32965.0,27.3372,27.3459,27.3284,27.3372,32965.0
2016-08-24 12:50:00,31.32,31.33,31.32,31.33,37650.0,27.3372,27.3459,27.3372,27.3459,37650.0
2016-08-24 13:00:00,31.33,31.34,31.32,31.33,22780.0,27.3459,27.3546,27.3372,27.3459,22780.0
2016-08-24 13:10:00,31.33,31.33,31.31,31.31,59625.0,27.3459,27.3459,27.3284,27.3284,59625.0
2016-08-24 13:20:00,31.31,31.32,31.31,31.31,51500.0,27.3284,27.3372,27.3284,27.3284,51500.0
2016-08-24 13:30:00,31.31,31.31,31.29,31.29,68990.0,27.3284,27.3284,27.311,27.311,68990.0
2016-08-24 13:40:00,31.29,31.3,31.29,31.3,39965.0,27.311,27.3197,27.311,27.3197,39965.0
2016-08-24 13:50:00,31.3,31.31,31.28,31.28,42810.0,27.3197,27.3284,27.3023,27.3023,42810.0
2016-08-24 14:00:00,31.29,31.29,31.23,31.25,96075.0,27.311,27.311,27.2586,27.2761,96075.0
2016-08-24 14:10:00,31.24,31.25,31.23,31.24,67870.0,27.2673,27.2761,27.2586,27.2673,67870.0
2016-08-24 14:20:00,31.24,31.24,31.21,31.22,70270.0,27.2673,27.2673,27.2412,27.2499,70270.0
2016-08-24 14:30:00,31.22,31.23,31.22,31.23,25255.0,27.2499,27.2586,27.2499,27.2586,25255.0
2016-08-24 14:40:00,31.23,31.24,31.23,31.23,92050.0,27.2586,27.2673,27.2586,27.2586,92050.0
2016-08-24 14:50:00,31.23,31.25,31.23,31.24,72870.0,27.2586,27.2761,27.2586,27.2673,72870.0
2016-08-24 15:00:00,31.24,31.25,31.19,31.19,95995.0,27.2673,27.2761,27.2237,27.2237,95995.0
2016-08-24 15:10:00,31.18,31.2,31.18,31.19,52055.0,27.215,27.2324,27.215,27.2237,52055.0
2016-08-24 15:20:00,31.19,31.2,31.18,31.19,63935.0,27.2237,27.2324,27.215,27.2237,63935.0
2016-08-24 15:30:00,31.19,31.2,31.17,31.17,102910.0,27.2237,27.2324,27.2062,27.2062,102910.0
2016-08-24 15:40:00,31.17,31.17,31.14,31.15,135490.0,27.2062,27.2062,27.1801,27.1888,135490.0
2016-08-24 15:50:00,31.15,31.2,31.15,31.19,129185.0,27.1888,27.2324,27.1888,27.2237,129185.0
2016-08-25 09:30:00,31.12,31.19,31.12,31.19,181370.0,27.1626,27.2237,27.1626,27.2237,181370.0
2016-08-25 09:40:00,31.18,31.22,31.16,31.2,82010.0,27.215,27.2499,27.1975,27.2324,82010.0
2016-08-25 09:50:00,31.19,31.25,31.17,31.25,55200.0,27.2237,27.2761,27.2062,27.2761,55200.0
2016-08-25 10:00:00,31.23,31.29,31.23,31.27,93790.0,27.2586,27.311,27.2586,27.2935,93790.0
2016-08-25 10:10:00,31.27,31.3,31.26,31.27,71295.0,27.2935,27.3197,27.2848,27.2935,71295.0
2016-08-25 10:20:00,31.27,31.31,31.26,31.29,58455.0,27.2935,27.3284,27.2848,27.311,58455.0
2016-08-25 10:30:00,31.29,31.31,31.26,31.26,80615.0,27.311,27.3284,27.2848,27.2848,80615.0
2016-08-25 10:40:00,31.27,31.29,31.26,31.29,73540.0,27.2935,27.311,27.2848,27.311,73540.0
2016-08-25 10:50:00,31.29,31.3,31.26,31.3,37350.0,27.311,27.3197,27.2848,27.3197,37350.0
2016-08-25 11:00:00,31.3,31.35,31.3,31.34,70690.0,27.3197,27.3634,27.3197,27.3546,70690.0
2016-08-25 11:10:00,31.34,31.36,31.32,31.36,54025.0,27.3546,27.3721,27.3372,27.3721,54025.0
2016-08-25 11:20:00,31.36,31.37,31.32,31.33,45360.0,27.3721,27.3808,27.3372,27.3459,45360.0
2016-08-25 11:30:00,31.34,31.35,31.33,31.33,29700.0,27.3546,27.3634,27.3459,27.3459,29700.0
2016-08-25 11:40:00,31.32,31.32,31.29,31.3,44230.0,27.3372,27.3372,27.311,27.3197,44230.0
2016-08-25 11:50:00,31.3,31.3,31.27,31.29,57925.0,27.3197,27.3197,27.2935,27.311,57925.0
2016-08-25 12:00:00,31.28,31.28,31.25,31.26,90465.0,27.3023,27.3023,27.2761,27.2848,90465.0
2016-08-25 12:10:00,31.25,31.26,31.24,31.26,76705.0,27.2761,27.2848,27.2673,27.2848,76705.0
2016-08-25 12:20:00,31.26,31.28,31.25,31.27,64760.0,27.2848,27.3023,27.2761,27.2935,64760.0
2016-08-25 12:30:00,31.28,31.31,31.28,31.31,103920.0,27.3023,27.3284,27.3023,27.3284,103920.0
2016-08-25 12:40:00,31.31,31.31,31.29,31.3,32920.0,27.3284,27.3284,27.311,27.3197,32920.0
2016-08-25 12:50:00,31.3,31.31,31.29,31.31,86435.0,27.3197,27.3284,27.311,27.3284,86435.0
2016-08-25 13:00:00,31.31,31.32,31.3,31.3,73830.0,27.3284,27.3372,27.3197,27.3197,73830.0
2016-08-25 13:10:00,31.31,31.31,31.29,31.3,47820.0,27.3284,27.3284,27.311,27.3197,47820.0
2016-08-25 13:20:00,31.3,31.32,31.3,31.31,71990.0,27.3197,27.3372,27.3197,27.3284,71990.0
2016-08-25 13:30:00,31.31,31.32,31.24,31.25,114600.0,27.3284,27.3372,27.2673,27.2761,114600.0
2016-08-25 13:40:00,31.25,31.27,31.24,31.26,79850.0,27.2761,27.2935,27.2673,27.2848,79850.0
2016-08-25 13:50:00,31.26,31.28,31.25,31.28,39555.0,27.2848,27.3023,27.2761,27.3023,39555.0
2016-08-25 14:00:00,31.28,31.29,31.25,31.26,46370.0,27.3023,27.311,27.2761,27.2848,46370.0
2016-08-25 14:10:00,31.26,31.28,31.26,31.28,61985.0,27.2848,27.3023,27.2848,27.3023,61985.0
2016-08-25 14:20:00,31.28,31.28,31.25,31.28,61030.0,27.3023,27.3023,27.2761,27.3023,61030.0
2016-08-25 14:30:00,31.28,31.29,31.27,31.28,65190.0,27.3023,27.311,27.2935,27.3023,65190.0
2016-08-25 14:40:00,31.28,31.29,31.26,31.27,185100.0,27.3023,27.311,27.2848,27.2935,185100.0
2016-08-25 14:50:00,31.26,31.27,31.23,31.24,390360.0,27.2848,27.2935,27.2586,27.2673,390360.0
2016-08-25 15:00:00,31.24,31.26,31.23,31.26,69015.0,27.2673,27.2848,27.2586,27.2848,69015.0
2016-08-25 15:10:00,31.26,31.27,31.24,31.25,82245.0,27.2848,27.2935,27.2673,27.2761,82245.0
2016-08-25 15:20:00,31.25,31.28,31.25,31.28,101120.0,27.2761,27.3023,27.2761,27.3023,101120.0
2016-08-25 15:30:00,31.27,31.28,31.26,31.27,97640.0,27.2935,27.3023,27.2848,27.2935,97640.0
2016-08-25 15:40:00,31.28,31.28,31.25,31.25,118580.0,27.3023,27.3023,27.2761,27.2761,118580.0
2016-08-25 15:50:00,31.26,31.28,31.23,31.28,492600.0,27.2848,27.3023,27.2586,27.3023,492600.0
2016-08-26 09:30:00,31.32,31.4,31.31,31.38,263130.0,27.3372,27.407,27.3284,27.3895,263130.0
2016-08-26 09:40:00,31.37,31.38,31.33,31.37,69225.0,27.3808,27.3895,27.3459,27.3808,69225.0
2016-08-26 09:50:00,31.37,31.39,31.35,31.36,64635.0,27.3808,27.3983,27.3634,27.3721,64635.0
2016-08-26 10:00:00,31.36,31.42,31.28,31.36,394195.0,27.3721,27.4245,27.3023,27.3721,394195.0
2016-08-26 10:10:00,31.37,31.48,31.35,31.48,291695.0,27.3808,27.4768,27.3634,27.4768,291695.0
2016-08-26 10:20:00,31.48,31.51,31.48,31.5,159075.0,27.4768,27.503,27.4768,27.4943,159075.0
2016-08-26 10:30:00,31.51,31.51,31.45,31.47,194325.0,27.503,27.503,27.4506,27.4681,194325.0
2016-08-26 10:40:00,31.47,31.47,31.41,31.42,160400.0,27.4681,27.4681,27.4157,27.4245,160400.0
2016-08-26 10:50:00,31.41,31.45,31.39,31.41,161800.0,27.4157,27.4506,27.3983,27.4157,161800.0
2016-08-26 11:00:00,31.41,31.44,31.4,31.42,107900.0,27.4157,27.4419,27.407,27.4245,107900.0
2016-08-26 11:10:00,31.41,31.45,31.41,31.43,168275.0,27.4157,27.4506,27.4157,27.4332,168275.0
2016-08-26 11:20:00,31.43,31.45,31.43,31.44,84075.0,27.4332,27.4506,27.4332,27.4419,84075.0
2016-08-26 11:30:00,31.44,31.44,31.38,31.39,143255.0,27.4419,27.4419,27.3895,27.3983,143255.0
2016-08-26 11:40:00,31.38,31.38,31.31,31.33,171110.0,27.3895,27.3895,27.3284,27.3459,171110.0
2016-08-26 11:50:00,31.33,31.33,31.24,31.26,165015.0,27.3459,27.3459,27.2673,27.2848,165015.0
2016-08-26 12:00:00,31.25,31.25,31.15,31.17,238990.0,27.2761,27.2761,27.1888,27.2062,238990.0
2016-08-26 12:10:00,31.16,31.16,31.1,31.15,171965.0,27.1975,27.1975,27.1451,27.1888,171965.0
2016-08-26 12:20:00,31.14,31.19,31.14,31.16,219065.0,27.1801,27.2237,27.1801,27.1975,219065.0
2016-08-26 12:30:00,31.16,31.19,31.13,31.18,180545.0,27.1975,27.2237,27.1713,27.215,180545.0
2016-08-26 12:40:00,31.18,31.21,31.17,31.2,81560.0,27.215,27.2412,27.2062,27.2324,81560.0
2016-08-26 12:50:00,31.2,31.21,31.18,31.2,86595.0,27.2324,27.2412,27.215,27.2324,86595.0
2016-08-26 13:00:00,31.19,31.23,31.17,31.18,120105.0,27.2237,27.2586,27.2062,27.215,120105.0
2016-08-26 13:10:00,31.19,31.2,31.15,31.15,90640.0,27.2237,27.2324,27.1888,27.1888,90640.0
2016-08-26 13:20:00,31.15,31.17,31.14,31.16,145055.0,27.1888,27.2062,27.1801,27.1975,145055.0
2016-08-26 13:30:00,31.16,31.17,31.14,31.15,75980.0,27.1975,27.2062,27.1801,27.1888,75980.0
2016-08-26 13:40:00,31.16,31.17,31.13,31.14,70430.0,27.1975,27.2062,27.1713,27.1801,70430.0
2016-08-26 13:50:00,31.13,31.13,31.09,31.11,113335.0,27.1713,27.1713,27.1364,27.1539,113335.0
2016-08-26 14:00:00,31.11,31.12,31.08,31.12,88180.0,27.1539,27.1626,27.1277,27.1626,88180.0
2016-08-26 14:10:00,31.13,31.14,31.05,31.06,157100.0,27.1713,27.1801,27.1015,27.1102,157100.0
2016-08-26 14:20:00,31.06,31.06,31.02,31.04,105575.0,27.1102,27.1102,27.0753,27.0928,105575.0
2016-08-26 14:30:00,31.04,31.05,31.02,31.05,94025.0,27.0928,27.1015,27.0753,27.1015,94025.0
2016-08-26 14:40:00,31.06,31.07,31.04,31.05,92620.0,27.1102,27.119,27.0928,27.1015,92620.0
2016-08-26 14:50:00,31.05,31.08,31.03,31.08,57830.0,27.1015,27.1277,27.084,27.1277,57830.0
2016-08-26 15:00:00,31.08,31.09,31.07,31.09,49000.0,27.1277,27.1364,27.119,27.1364,49000.0
2016-08-26 15:10:00,31.09,31.11,31.07,31.1,158855.0,27.1364,27.1539,27.119,27.1451,158855.0
2016-08-26 15:20:00,31.1,31.17,31.09,31.15,157135.0,27.1451,27.2062,27.1364,27.1888,157135.0
2016-08-26 15:30:00,31.15,31.2,31.15,31.19,128305.0,27.1888,27.2324,27.1888,27.2237,128305.0
2016-08-26 15:40:00,31.19,31.2,31.16,31.19,91955.0,27.2237,27.2324,27.1975,27.2237,91955.0
2016-08-26 15:50:00,31.19,31.21,31.16,31.16,283970.0,27.2237,27.2412,27.1975,27.1975,283970.0
2016-08-29 09:30:00,31.22,31.35,31.22,31.33,179660.0,27.2499,27.3634,27.2499,27.3459,179660.0
2016-08-29 09:40:00,31.34,31.38,31.33,31.37,95325.0,27.3546,27.3895,27.3459,27.3808,95325.0
2016-08-29 09:50:00,31.37,31.38,31.34,31.36,79730.0,27.3808,27.3895,27.3546,27.3721,79730.0
2016-08-29 10:00:00,31.36,31.4,31.35,31.39,152210.0,27.3721,27.407,27.3634,27.3983,152210.0
2016-08-29 10:10:00,31.39,31.41,31.37,31.38,162225.0,27.3983,27.4157,27.3808,27.3895,162225.0
2016-08-29 10:20:00,31.37,31.39,31.35,31.38,202655.0,27.3808,27.3983,27.3634,27.3895,202655.0
2016-08-29 10:30:00,31.38,31.4,31.36,31.37,379015.0,27.3895,27.407,27.3721,27.3808,379015.0
2016-08-29 10:40:00,31.37,31.39,31.36,31.39,213355.0,27.3808,27.3983,27.3721,27.3983,213355.0
2016-08-29 10:50:00,31.39,31.4,31.37,31.39,213530.0,27.3983,27.407,27.3808,27.3983,213530.0
2016-08-29 11:00:00,31.39,31.42,31.39,31.42,188065.0,27.3983,27.4245,27.3983,27.4245,188065.0
2016-08-29 11:10:00,31.42,31.43,31.4,31.41,155710.0,27.4245,27.4332,27.407,27.4157,155710.0
2016-08-29 11:20:00,31.41,31.44,31.41,31.44,204450.0,27.4157,27.4419,27.4157,27.4419,204450.0
2016-08-29 11:30:00,31.43,31.44,31.42,31.43,285070.0,27.4332,27.4419,27.4245,27.4332,285070.0
2016-08-29 11:40:00,31.43,31.48,31.43,31.48,228110.0,27.4332,27.4768,27.4332,27.4768,228110.0
2016-08-29 11:50:00,31.48,31.48,31.46,31.46,204000.0,27.4768,27.4768,27.4594,27.4594,204000.0
2016-08-29 12:00:00,31.47,31.47,31.45,31.47,179440.0,27.4681,27.4681,27.4506,27.4681,179440.0
2016-08-29 12:10:00,31.47,31.48,31.44,31.44,72685.0,27.4681,27.4768,27.4419,27.4419,72685.0
2016-08-29 12:20:00,31.44,31.45,31.43,31.43,109545.0,27.4419,27.4506,27.4332,27.4332,109545.0
2016-08-29 12:30:00,31.43,31.44,31.43,31.44,37300.0,27.4332,27.4419,27.4332,27.4419,37300.0
2016-08-29 12:40:00,31.44,31.45,31.43,31.45,55375.0,27.4419,27.4506,27.4332,27.4506,55375.0
2016-08-29 12:50:00,31.45,31.46,31.45,31.46,34995.0,27.4506,27.4594,27.4506,27.4594,34995.0
2016-08-29 13:00:00,31.45,31.46,31.44,31.46,56160.0,27.4506,27.4594,27.4419,27.4594,56160.0
2016-08-29 13:10:00,31.46,31.46,31.44,31.44,30015.0,27.4594,27.4594,27.4419,27.4419,30015.0
2016-08-29 13:20:00,31.45,31.46,31.45,31.45,66375.0,27.4506,27.4594,27.4506,27.4506,66375.0
2016-08-29 13:30:00,31.46,31.46,31.45,31.46,40045.0,27.4594,27.4594,27.4506,27.4594,40045.0
2016-08-29 13:40:00,31.46,31.48,31.46,31.48,46605.0,27.4594,27.4768,27.4594,27.4768,46605.0
2016-08-29 13:50:00,31.48,31.48,31.46,31.47,80415.0,27.4768,27.4768,27.4594,27.4681,80415.0
2016-08-29 14:00:00,31.47,31.47,31.47,31.47,72310.0,27.4681,27.4681,27.4681,27.4681,72310.0
2016-08-29 14:10:00,31.47,31.47,31.45,31.45,32865.0,27.4681,27.4681,27.4506,27.4506,32865.0
2016-08-29 14:20:00,31.45,31.46,31.43,31.43,49995.0,27.4506,27.4594,27.4332,27.4332,49995.0
2016-08-29 14:30:00,31.44,31.44,31.42,31.42,84750.0,27.4419,27.4419,27.4245,27.4245,84750.0
2016-08-29 14:40:00,31.41,31.42,31.4,31.41,59905.0,27.4157,27.4245,27.407,27.4157,59905.0
2016-08-29 14:50:00,31.41,31.42,31.41,31.42,71880.0,27.4157,27.4245,27.4157,27.4245,71880.0
2016-08-29 15:00:00,31.42,31.42,31.4,31.41,34170.0,27.4245,27.4245,27.407,27.4157,34170.0
2016-08-29 15:10:00,31.41,31.42,31.41,31.41,34805.0,27.4157,27.4245,27.4157,27.4157,34805.0
2016-08-29 15:20:00,31.41,31.42,31.38,31.39,57120.0,27.4157,27.4245,27.3895,27.3983,57120.0
2016-08-29 15:30:00,31.38,31.39,31.38,31.39,42560.0,27.3895,27.3983,27.3895,27.3983,42560.0
2016-08-29 15:40:00,31.4,31.4,31.38,31.39,41710.0,27.407,27.407,27.3895,27.3983,41710.0
2016-08-29 15:50:00,31.39,31.41,31.38,31.4,81095.0,27.3983,27.4157,27.3895,27.407,81095.0
2016-08-30 09:30:00,31.42,31.47,31.41,31.42,215745.0,27.4245,27.4681,27.4157,27.4245,215745.0
2016-08-30 09:40:00,31.44,31.44,31.39,31.44,50325.0,27.4419,27.4419,27.3983,27.4419,50325.0
2016-08-30 09:50:00,31.44,31.46,31.43,31.44,100500.0,27.4419,27.4594,27.4332,27.4419,100500.0
2016-08-30 10:00:00,31.44,31.46,31.39,31.41,122445.0,27.4419,27.4594,27.3983,27.4157,122445.0
2016-08-30 10:10:00,31.42,31.43,31.35,31.36,102680.0,27.4245,27.4332,27.3634,27.3721,102680.0
2016-08-30 10:20:00,31.36,31.4,31.36,31.39,78285.0,27.3721,27.407,27.3721,27.3983,78285.0
2016-08-30 10:30:00,31.4,31.4,31.34,31.36,147885.0,27.407,27.407,27.3546,27.3721,147885.0
2016-08-30 10:40:00,31.35,31.38,31.34,31.36,64370.0,27.3634,27.3895,27.3546,27.3721,64370.0
2016-08-30 10:50:00,31.36,31.37,31.34,31.36,103470.0,27.3721,27.3808,27.3546,27.3721,103470.0
2016-08-30 11:00:00,31.36,31.39,31.34,31.36,112300.0,27.3721,27.3983,27.3546,27.3721,112300.0
2016-08-30 11:10:00,31.36,31.37,31.35,31.36,114020.0,27.3721,27.3808,27.3634,27.3721,114020.0
2016-08-30 11:20:00,31.36,31.36,31.34,31.36,64990.0,27.3721,27.3721,27.3546,27.3721,64990.0
2016-08-30 11:30:00,31.36,31.37,31.34,31.36,101020.0,27.3721,27.3808,27.3546,27.3721,101020.0
2016-08-30 11:40:00,31.36,31.36,31.34,31.36,58855.0,27.3721,27.3721,27.3546,27.3721,58855.0
2016-08-30 11:50:00,31.36,31.38,31.36,31.37,47275.0,27.3721,27.3895,27.3721,27.3808,47275.0
2016-08-30 12:00:00,31.38,31.4,31.38,31.39,31630.0,27.3895,27.407,27.3895,27.3983,31630.0
2016-08-30 12:10:00,31.4,31.4,31.38,31.38,44130.0,27.407,27.407,27.3895,27.3895,44130.0
2016-08-30 12:20:00,31.39,31.39,31.36,31.37,56900.0,27.3983,27.3983,27.3721,27.3808,56900.0
2016-08-30 12:30:00,31.36,31.38,31.36,31.37,23535.0,27.3721,27.3895,27.3721,27.3808,23535.0
2016-08-30 12:40:00,31.38,31.38,31.35,31.37,52710.0,27.3895,27.3895,27.3634,27.3808,52710.0
2016-08-30 12:50:00,31.36,31.36,31.35,31.36,19155.0,27.3721,27.3721,27.3634,27.3721,19155.0
2016-08-30 13:00:00,31.35,31.36,31.34,31.36,40345.0,27.3634,27.3721,27.3546,27.3721,40345.0
2016-08-30 13:10:00,31.36,31.36,31.34,31.34,23765.0,27.3721,27.3721,27.3546,27.3546,23765.0
2016-08-30 13:20:00,31.34,31.35,31.34,31.35,24385.0,27.3546,27.3634,27.3546,27.3634,24385.0
2016-08-30 13:30:00,31.34,31.36,31.34,31.35,69635.0,27.3546,27.3721,27.3546,27.3634,69635.0
2016-08-30 13:40:00,31.35,31.35,31.33,31.33,52060.0,27.3634,27.3634,27.3459,27.3459,52060.0
2016-08-30 13:50:00,31.33,31.33,31.32,31.33,32535.0,27.3459,27.3459,27.3372,27.3459,32535.0
2016-08-30 14:00:00,31.33,31.33,31.28,31.28,106280.0,27.3459,27.3459,27.3023,27.3023,106280.0
2016-08-30 14:10:00,31.28,31.29,31.26,31.27,33925.0,27.3023,27.311,27.2848,27.2935,33925.0
2016-08-30 14:20:00,31.27,31.29,31.27,31.29,41730.0,27.2935,27.311,27.2935,27.311,41730.0
2016-08-30 14:30:00,31.28,31.31,31.27,31.31,59500.0,27.3023,27.3284,27.2935,27.3284,59500.0
2016-08-30 14:40:00,31.32,31.32,31.3,31.31,49855.0,27.3372,27.3372,27.3197,27.3284,49855.0
2016-08-30 14:50:00,31.31,31.33,31.31,31.32,76665.0,27.3284,27.3459,27.3284,27.3372,76665.0
2016-08-30 15:00:00,31.31,31.34,31.3,31.33,209340.0,27.3284,27.3546,27.3197,27.3459,209340.0
2016-08-30 15:10:00,31.33,31.35,31.33,31.35,62360.0,27.3459,27.3634,27.3459,27.3634,62360.0
2016-08-30 15:20:00,31.34,31.35,31.33,31.35,87795.0,27.3546,27.3634,27.3459,27.3634,87795.0
2016-08-30 15:30:00,31.35,31.39,31.35,31.39,213605.0,27.3634,27.3983,27.3634,27.3983,213605.0
2016-08-30 15:40:00,31.39,31.39,31.38,31.38,196130.0,27.3983,27.3983,27.3895,27.3895,196130.0
2016-08-30 15:50:00,31.37,31.4,31.36,31.4,718420.0,27.3808,27.407,27.3721,27.407,718420.0
2016-08-31 09:30:00,31.36,31.37,31.31,31.33,342225.0,27.3721,27.3808,27.3284,27.3459,342225.0
2016-08-31 09:40:00,31.34,31.38,31.33,31.36,100960.0,27.3546,27.3895,27.3459,27.3721,100960.0
2016-08-31 09:50:00,31.38,31.39,31.35,31.35,81230.0,27.3895,27.3983,27.3634,27.3634,81230.0
2016-08-31 10:00:00,31.35,31.38,31.34,31.36,238605.0,27.3634,27.3895,27.3546,27.3721,238605.0
2016-08-31 10:10:00,31.35,31.38,31.32,31.33,91385.0,27.3634,27.3895,27.3372,27.3459,91385.0
2016-08-31 10:20:00,31.33,31.34,31.31,31.32,90680.0,27.3459,27.3546,27.3284,27.3372,90680.0
2016-08-31 10:30:00,31.31,31.31,31.22,31.24,177640.0,27.3284,27.3284,27.2499,27.2673,177640.0
2016-08-31 10:40:00,31.24,31.25,31.22,31.22,279280.0,27.2673,27.2761,27.2499,27.2499,279280.0
2016-08-31 10:50:00,31.23,31.24,31.2,31.21,255005.0,27.2586,27.2673,27.2324,27.2412,255005.0
2016-08-31 11:00:00,31.21,31.22,31.18,31.19,152680.0,27.2412,27.2499,27.215,27.2237,152680.0
2016-08-31 11:10:00,31.19,31.21,31.18,31.2,125840.0,27.2237,27.2412,27.215,27.2324,125840.0
2016-08-31 11:20:00,31.2,31.23,31.19,31.23,50670.0,27.2324,27.2586,27.2237,27.2586,50670.0
2016-08-31 11:30:00,31.23,31.23,31.18,31.21,80495.0,27.2586,27.2586,27.215,27.2412,80495.0
2016-08-31 11:40:00,31.21,31.23,31.2,31.23,45565.0,27.2412,27.2586,27.2324,27.2586,45565.0
2016-08-31 11:50:00,31.22,31.23,31.2,31.21,52350.0,27.2499,27.2586,27.2324,27.2412,52350.0
2016-08-31 12:00:00,31.2,31.2,31.17,31.2,131065.0,27.2324,27.2324,27.2062,27.2324,131065.0
2016-08-31 12:10:00,31.19,31.2,31.15,31.17,86665.0,27.2237,27.2324,27.1888,27.2062,86665.0
2016-08-31 12:20:00,31.16,31.17,31.15,31.17,58390.0,27.1975,27.2062,27.1888,27.2062,58390.0
2016-08-31 12:30:00,31.16,31.19,31.12,31.19,204740.0,27.1975,27.2237,27.1626,27.2237,204740.0
2016-08-31 12:40:00,31.18,31.21,31.18,31.19,104515.0,27.215,27.2412,27.215,27.2237,104515.0
2016-08-31 12:50:00,31.2,31.2,31.18,31.19,26035.0,27.2324,27.2324,27.215,27.2237,26035.0
2016-08-31 13:00:00,31.18,31.18,31.16,31.16,64145.0,27.215,27.215,27.1975,27.1975,64145.0
2016-08-31 13:10:00,31.15,31.16,31.14,31.16,159830.0,27.1888,27.1975,27.1801,27.1975,159830.0
2016-08-31 13:20:00,31.16,31.19,31.15,31.19,98640.0,27.1975,27.2237,27.1888,27.2237,98640.0
2016-08-31 13:30:00,31.19,31.19,31.18,31.19,87355.0,27.2237,27.2237,27.215,27.2237,87355.0
2016-08-31 13:40:00,31.19,31.22,31.19,31.21,50825.0,27.2237,27.2499,27.2237,27.2412,50825.0
2016-08-31 13:50:00,31.22,31.22,31.21,31.21,62480.0,27.2499,27.2499,27.2412,27.2412,62480.0
2016-08-31 14:00:00,31.21,31.29,31.21,31.28,92580.0,27.2412,27.311,27.2412,27.3023,92580.0
2016-08-31 14:10:00,31.28,31.3,31.27,31.27,30270.0,27.3023,27.3197,27.2935,27.2935,30270.0
2016-08-31 14:20:00,31.27,31.28,31.27,31.27,46200.0,27.2935,27.3023,27.2935,27.2935,46200.0
2016-08-31 14:30:00,31.27,31.28,31.26,31.26,91360.0,27.2935,27.3023,27.2848,27.2848,91360.0
2016-08-31 14:40:00,31.26,31.26,31.23,31.24,89445.0,27.2848,27.2848,27.2586,27.2673,89445.0
2016-08-31 14:50:00,31.24,31.25,31.23,31.23,80990.0,27.2673,27.2761,27.2586,27.2586,80990.0
2016-08-31 15:00:00,31.22,31.27,31.22,31.27,78475.0,27.2499,27.2935,27.2499,27.2935,78475.0
2016-08-31 15:10:00,31.27,31.3,31.26,31.28,230410.0,27.2935,27.3197,27.2848,27.3023,230410.0
2016-08-31 15:20:00,31.29,31.32,31.28,31.31,93880.0,27.311,27.3372,27.3023,27.3284,93880.0
2016-08-31 15:30:00,31.32,31.33,31.3,31.32,292195.0,27.3372,27.3459,27.3197,27.3372,292195.0
2016-08-31 15:40:00,31.32,31.35,31.3,31.3,267220.0,27.3372,27.3634,27.3197,27.3197,267220.0
2016-08-31 15:50:00,31.3,31.32,31.28,31.28,580810.0,27.3197,27.3372,27.3023,27.3023,580810.0
2016-09-01 09:30:00,31.31,31.37,31.29,31.36,264810.0,27.3284,27.3808,27.311,27.3721,264810.0
2016-09-01 09:40:00,31.33,31.35,31.32,31.33,64025.0,27.3459,27.3634,27.3372,27.3459,64025.0
2016-09-01 09:50:00,31.33,31.33,31.22,31.25,181935.0,27.3459,27.3459,27.2499,27.2761,181935.0
2016-09-01 10:00:00,31.25,31.29,31.19,31.27,297220.0,27.2761,27.311,27.2237,27.2935,297220.0
2016-09-01 10:10:00,31.28,31.3,31.25,31.26,163805.0,27.3023,27.3197,27.2761,27.2848,163805.0
2016-09-01 10:20:00,31.25,31.25,31.18,31.18,233565.0,27.2761,27.2761,27.215,27.215,233565.0
2016-09-01 10:30:00,31.18,31.18,31.08,31.08,171925.0,27.215,27.215,27.1277,27.1277,171925.0
2016-09-01 10:40:00,31.07,31.1,31.07,31.09,98270.0,27.119,27.1451,27.119,27.1364,98270.0
2016-09-01 10:50:00,31.09,31.12,31.09,31.09,90165.0,27.1364,27.1626,27.1364,27.1364,90165.0
2016-09-01 11:00:00,31.08,31.09,31.04,31.08,106215.0,27.1277,27.1364,27.0928,27.1277,106215.0
2016-09-01 11:10:00,31.07,31.1,31.07,31.1,105680.0,27.119,27.1451,27.119,27.1451,105680.0
2016-09-01 11:20:00,31.1,31.15,31.08,31.15,120405.0,27.1451,27.1888,27.1277,27.1888,120405.0
2016-09-01 11:30:00,31.14,31.16,31.13,31.15,113725.0,27.1801,27.1975,27.1713,27.1888,113725.0
2016-09-01 11:40:00,31.15,31.15,31.12,31.12,69425.0,27.1888,27.1888,27.1626,27.1626,69425.0
2016-09-01 11:50:00,31.11,31.14,31.1,31.13,70770.0,27.1539,27.1801,27.1451,27.1713,70770.0
2016-09-01 12:00:00,31.14,31.14,31.12,31.13,52165.0,27.1801,27.1801,27.1626,27.1713,52165.0
2016-09-01 12:10:00,31.13,31.19,31.12,31.19,72145.0,27.1713,27.2237,27.1626,27.2237,72145.0
2016-09-01 12:20:00,31.19,31.27,31.18,31.26,124420.0,27.2237,27.2935,27.215,27.2848,124420.0
2016-09-01 12:30:00,31.27,31.3,31.26,31.26,59045.0,27.2935,27.3197,27.2848,27.2848,59045.0
2016-09-01 12:40:00,31.27,31.27,31.25,31.26,67795.0,27.2935,27.2935,27.2761,27.2848,67795.0
2016-09-01 12:50:00,31.25,31.27,31.23,31.23,55250.0,27.2761,27.2935,27.2586,27.2586,55250.0
2016-09-01 13:00:00,31.23,31.24,31.23,31.23,43950.0,27.2586,27.2673,27.2586,27.2586,43950.0
2016-09-01 13:10:00,31.23,31.23,31.21,31.23,38415.0,27.2586,27.2586,27.2412,27.2586,38415.0
2016-09-01 13:20:00,31.24,31.25,31.23,31.24,34550.0,27.2673,27.2761,27.2586,27.2673,34550.0
2016-09-01 13:30:00,31.24,31.25,31.23,31.23,118935.0,27.2673,27.2761,27.2586,27.2586,118935.0
2016-09-01 13:40:00,31.23,31.23,31.22,31.22,52795.0,27.2586,27.2586,27.2499,27.2499,52795.0
2016-09-01 13:50:00,31.23,31.23,31.2,31.21,56190.0,27.2586,27.2586,27.2324,27.2412,56190.0
2016-09-01 14:00:00,31.2,31.2,31.16,31.17,99950.0,27.2324,27.2324,27.1975,27.2062,99950.0
2016-09-01 14:10:00,31.16,31.19,31.16,31.19,93220.0,27.1975,27.2237,27.1975,27.2237,93220.0
2016-09-01 14:20:00,31.19,31.22,31.17,31.22,103265.0,27.2237,27.2499,27.2062,27.2499,103265.0
2016-09-01 14:30:00,31.21,31.22,31.18,31.19,103245.0,27.2412,27.2499,27.215,27.2237,103245.0
2016-09-01 14:40:00,31.19,31.22,31.19,31.21,143215.0,27.2237,27.2499,27.2237,27.2412,143215.0
2016-09-01 14:50:00,31.21,31.22,31.2,31.21,101775.0,27.2412,27.2499,27.2324,27.2412,101775.0
2016-09-01 15:00:00,31.21,31.21,31.15,31.17,153180.0,27.2412,27.2412,27.1888,27.2062,153180.0
2016-09-01 15:10:00,31.17,31.19,31.16,31.18,137820.0,27.2062,27.2237,27.1975,27.215,137820.0
2016-09-01 15:20:00,31.18,31.21,31.18,31.19,87785.0,27.215,27.2412,27.215,27.2237,87785.0
2016-09-01 15:30:00,31.18,31.2,31.18,31.19,79565.0,27.215,27.2324,27.215,27.2237,79565.0
2016-09-01 15:40:00,31.19,31.22,31.19,31.21,200315.0,27.2237,27.2499,27.2237,27.2412,200315.0
2016-09-01 15:50:00,31.21,31.28,31.21,31.26,254050.0,27.2412,27.3023,27.2412,27.2848,254050.0
2016-09-02 09:30:00,31.43,31.51,31.41,31.47,363545.0,27.4332,27.503,27.4157,27.4681,363545.0
2016-09-02 09:40:00,31.47,31.54,31.44,31.54,180365.0,27.4681,27.5292,27.4419,27.5292,180365.0
2016-09-02 09:50:00,31.54,31.56,31.52,31.53,85880.0,27.5292,27.5466,27.5117,27.5205,85880.0
2016-09-02 10:00:00,31.53,31.57,31.5,31.51,265210.0,27.5205,27.5554,27.4943,27.503,265210.0
2016-09-02 10:10:00,31.51,31.52,31.48,31.48,179060.0,27.503,27.5117,27.4768,27.4768,179060.0
2016-09-02 10:20:00,31.49,31.52,31.48,31.52,162615.0,27.4855,27.5117,27.4768,27.5117,162615.0
2016-09-02 10:30:00,31.53,31.53,31.5,31.52,76345.0,27.5205,27.5205,27.4943,27.5117,76345.0
2016-09-02 10:40:00,31.51,31.52,31.48,31.48,51015.0,27.503,27.5117,27.4768,27.4768,51015.0
2016-09-02 10:50:00,31.49,31.52,31.47,31.48,85600.0,27.4855,27.5117,27.4681,27.4768,85600.0
2016-09-02 11:00:00,31.48,31.52,31.48,31.51,122745.0,27.4768,27.5117,27.4768,27.503,122745.0
2016-09-02 11:10:00,31.51,31.51,31.48,31.49,64265.0,27.503,27.503,27.4768,27.4855,64265.0
2016-09-02 11:20:00,31.49,31.51,31.48,31.49,73585.0,27.4855,27.503,27.4768,27.4855,73585.0
2016-09-02 11:30:00,31.5,31.5,31.47,31.49,92230.0,27.4943,27.4943,27.4681,27.4855,92230.0
2016-09-02 11:40:00,31.49,31.52,31.48,31.49,149275.0,27.4855,27.5117,27.4768,27.4855,149275.0
2016-09-02 11:50:00,31.5,31.52,31.49,31.52,56240.0,27.4943,27.5117,27.4855,27.5117,56240.0
2016-09-02 12:00:00,31.52,31.53,31.51,31.52,108135.0,27.5117,27.5205,27.503,27.5117,108135.0
2016-09-02 12:10:00,31.52,31.52,31.46,31.46,80775.0,27.5117,27.5117,27.4594,27.4594,80775.0
2016-09-02 12:20:00,31.46,31.47,31.44,31.47,67670.0,27.4594,27.4681,27.4419,27.4681,67670.0
2016-09-02 12:30:00,31.47,31.49,31.46,31.49,77855.0,27.4681,27.4855,27.4594,27.4855,77855.0
2016-09-02 12:40:00,31.48,31.48,31.46,31.46,64470.0,27.4768,27.4768,27.4594,27.4594,64470.0
2016-09-02 12:50:00,31.47,31.51,31.47,31.48,100045.0,27.4681,27.503,27.4681,27.4768,100045.0
2016-09-02 13:00:00,31.49,31.49,31.46,31.46,95695.0,27.4855,27.4855,27.4594,27.4594,95695.0
2016-09-02 13:10:00,31.47,31.5,31.47,31.48,43895.0,27.4681,27.4943,27.4681,27.4768,43895.0
2016-09-02 13:20:00,31.48,31.5,31.47,31.49,48800.0,27.4768,27.4943,27.4681,27.4855,48800.0
2016-09-02 13:30:00,31.48,31.48,31.44,31.44,42735.0,27.4768,27.4768,27.4419,27.4419,42735.0
2016-09-02 13:40:00,31.44,31.45,31.42,31.45,124450.0,27.4419,27.4506,27.4245,27.4506,124450.0
2016-09-02 13:50:00,31.45,31.46,31.44,31.45,48365.0,27.4506,27.4594,27.4419,27.4506,48365.0
2016-09-02 14:00:00,31.46,31.49,31.44,31.49,46705.0,27.4594,27.4855,27.4419,27.4855,46705.0
2016-09-02 14:10:00,31.48,31.51,31.48,31.51,118030.0,27.4768,27.503,27.4768,27.503,118030.0
2016-09-02 14:20:00,31.51,31.51,31.5,31.5,46560.0,27.503,27.503,27.4943,27.4943,46560.0
2016-09-02 14:30:00,31.5,31.5,31.49,31.5,55195.0,27.4943,27.4943,27.4855,27.4943,55195.0
2016-09-02 14:40:00,31.5,31.53,31.5,31.51,54075.0,27.4943,27.5205,27.4943,27.503,54075.0
2016-09-02 14:50:00,31.52,31.53,31.51,31.52,65330.0,27.5117,27.5205,27.503,27.5117,65330.0
2016-09-02 15:00:00,31.53,31.55,31.52,31.52,71945.0,27.5205,27.5379,27.5117,27.5117,71945.0
2016-09-02 15:10:00,31.52,31.55,31.52,31.54,77500.0,27.5117,27.5379,27.5117,27.5292,77500.0
2016-09-02 15:20:00,31.54,31.55,31.53,31.55,100275.0,27.5292,27.5379,27.5205,27.5379,100275.0
2016-09-02 15:30:00,31.55,31.56,31.54,31.56,262755.0,27.5379,27.5466,27.5292,27.5466,262755.0
2016-09-02 15:40:00,31.56,31.57,31.53,31.53,225250.0,27.5466,27.5554,27.5205,27.5205,225250.0
2016-09-02 15:50:00,31.53,31.58,31.53,31.58,1014955.0,27.5205,27.5641,27.5205,27.5641,1014955.0
2016-09-06 09:30:00,31.6,31.62,31.55,31.55,576780.0,27.5816,27.599,27.5379,27.5379,576780.0
2016-09-06 09:40:00,31.56,31.58,31.54,31.56,138550.0,27.5466,27.5641,27.5292,27.5466,138550.0
2016-09-06 09:50:00,31.56,31.56,31.52,31.54,180865.0,27.5466,27.5466,27.5117,27.5292,180865.0
2016-09-06 10:00:00,31.54,31.56,31.46,31.5,241365.0,27.5292,27.5466,27.4594,27.4943,241365.0
2016-09-06 10:10:00,31.49,31.5,31.4,31.4,93505.0,27.4855,27.4943,27.407,27.407,93505.0
2016-09-06 10:20:00,31.41,31.42,31.39,31.41,93225.0,27.4157,27.4245,27.3983,27.4157,93225.0
2016-09-06 10:30:00,31.43,31.45,31.43,31.44,49080.0,27.4332,27.4506,27.4332,27.4419,49080.0
2016-09-06 10:40:00,31.43,31.44,31.39,31.4,53895.0,27.4332,27.4419,27.3983,27.407,53895.0
2016-09-06 10:50:00,31.4,31.42,31.39,31.41,60575.0,27.407,27.4245,27.3983,27.4157,60575.0
2016-09-06 11:00:00,31.41,31.43,31.39,31.4,78480.0,27.4157,27.4332,27.3983,27.407,78480.0
2016-09-06 11:10:00,31.4,31.44,31.39,31.44,25890.0,27.407,27.4419,27.3983,27.4419,25890.0
2016-09-06 11:20:00,31.45,31.48,31.43,31.47,198270.0,27.4506,27.4768,27.4332,27.4681,198270.0
2016-09-06 11:30:00,31.46,31.47,31.43,31.44,189770.0,27.4594,27.4681,27.4332,27.4419,189770.0
2016-09-06 11:40:00,31.45,31.48,31.44,31.47,118515.0,27.4506,27.4768,27.4419,27.4681,118515.0
2016-09-06 11:50:00,31.48,31.48,31.47,31.48,57335.0,27.4768,27.4768,27.4681,27.4768,57335.0
2016-09-06 12:00:00,31.48,31.49,31.48,31.49,68950.0,27.4768,27.4855,27.4768,27.4855,68950.0
2016-09-06 12:10:00,31.49,31.49,31.47,31.48,71210.0,27.4855,27.4855,27.4681,27.4768,71210.0
2016-09-06 12:20:00,31.48,31.48,31.47,31.47,48120.0,27.4768,27.4768,27.4681,27.4681,48120.0
2016-09-06 12:30:00,31.47,31.5,31.46,31.48,85565.0,27.4681,27.4943,27.4594,27.4768,85565.0
2016-09-06 12:40:00,31.48,31.51,31.48,31.5,92280.0,27.4768,27.503,27.4768,27.4943,92280.0
2016-09-06 12:50:00,31.5,31.51,31.48,31.48,58675.0,27.4943,27.503,27.4768,27.4768,58675.0
2016-09-06 13:00:00,31.48,31.49,31.46,31.46,108105.0,27.4768,27.4855,27.4594,27.4594,108105.0
2016-09-06 13:10:00,31.47,31.48,31.46,31.47,92290.0,27.4681,27.4768,27.4594,27.4681,92290.0
2016-09-06 13:20:00,31.47,31.48,31.46,31.47,38590.0,27.4681,27.4768,27.4594,27.4681,38590.0
2016-09-06 13:30:00,31.46,31.47,31.46,31.47,40030.0,27.4594,27.4681,27.4594,27.4681,40030.0
2016-09-06 13:40:00,31.47,31.49,31.47,31.49,33460.0,27.4681,27.4855,27.4681,27.4855,33460.0
2016-09-06 13:50:00,31.49,31.49,31.48,31.48,119665.0,27.4855,27.4855,27.4768,27.4768,119665.0
2016-09-06 14:00:00,31.48,31.48,31.46,31.47,61520.0,27.4768,27.4768,27.4594,27.4681,61520.0
2016-09-06 14:10:00,31.47,31.48,31.46,31.47,38505.0,27.4681,27.4768,27.4594,27.4681,38505.0
2016-09-06 14:20:00,31.47,31.48,31.46,31.47,73835.0,27.4681,27.4768,27.4594,27.4681,73835.0
2016-09-06 14:30:00,31.47,31.49,31.47,31.48,39940.0,27.4681,27.4855,27.4681,27.4768,39940.0
2016-09-06 14:40:00,31.48,31.49,31.47,31.48,89835.0,27.4768,27.4855,27.4681,27.4768,89835.0
2016-09-06 14:50:00,31.48,31.49,31.48,31.49,64895.0,27.4768,27.4855,27.4768,27.4855,64895.0
2016-09-06 15:00:00,31.49,31.49,31.48,31.48,58515.0,27.4855,27.4855,27.4768,27.4768,58515.0
2016-09-06 15:10:00,31.48,31.48,31.46,31.48,114665.0,27.4768,27.4768,27.4594,27.4768,114665.0
2016-09-06 15:20:00,31.48,31.48,31.47,31.47,41125.0,27.4768,27.4768,27.4681,27.4681,41125.0
2016-09-06 15:30:00,31.47,31.48,31.47,31.48,68470.0,27.4681,27.4768,27.4681,27.4768,68470.0
2016-09-06 15:40:00,31.48,31.5,31.48,31.49,49645.0,27.4768,27.4943,27.4768,27.4855,49645.0
2016-09-06 15:50:00,31.5,31.52,31.49,31.51,213215.0,27.4943,27.5117,27.4855,27.503,213215.0
2016-09-07 09:30:00,31.47,31.49,31.44,31.47,172740.0,27.4681,27.4855,27.4419,27.4681,172740.0
2016-09-07 09:40:00,31.47,31.49,31.47,31.49,85530.0,27.4681,27.4855,27.4681,27.4855,85530.0
2016-09-07 09:50:00,31.48,31.48,31.45,31.47,71395.0,27.4768,27.4768,27.4506,27.4681,71395.0
2016-09-07 10:00:00,31.47,31.52,31.47,31.49,144155.0,27.4681,27.5117,27.4681,27.4855,144155.0
2016-09-07 10:10:00,31.5,31.53,31.5,31.53,110860.0,27.4943,27.5205,27.4943,27.5205,110860.0
2016-09-07 10:20:00,31.53,31.56,31.53,31.56,43410.0,27.5205,27.5466,27.5205,27.5466,43410.0
2016-09-07 10:30:00,31.56,31.56,31.54,31.54,29000.0,27.5466,27.5466,27.5292,27.5292,29000.0
2016-09-07 10:40:00,31.54,31.54,31.48,31.49,48100.0,27.5292,27.5292,27.4768,27.4855,48100.0
2016-09-07 10:50:00,31.49,31.52,31.48,31.52,23105.0,27.4855,27.5117,27.4768,27.5117,23105.0
2016-09-07 11:00:00,31.51,31.53,31.51,31.53,32270.0,27.503,27.5205,27.503,27.5205,32270.0
2016-09-07 11:10:00,31.53,31.53,31.49,31.49,39000.0,27.5205,27.5205,27.4855,27.4855,39000.0
2016-09-07 11:20:00,31.48,31.5,31.48,31.49,30730.0,27.4768,27.4943,27.4768,27.4855,30730.0
2016-09-07 11:30:00,31.49,31.51,31.49,31.51,51095.0,27.4855,27.503,27.4855,27.503,51095.0
2016-09-07 11:40:00,31.51,31.51,31.5,31.5,56430.0,27.503,27.503,27.4943,27.4943,56430.0
2016-09-07 11:50:00,31.5,31.51,31.5,31.51,30245.0,27.4943,27.503,27.4943,27.503,30245.0
2016-09-07 12:00:00,31.51,31.55,31.5,31.53,85125.0,27.503,27.5379,27.4943,27.5205,85125.0
2016-09-07 12:10:00,31.52,31.52,31.5,31.5,51820.0,27.5117,27.5117,27.4943,27.4943,51820.0
2016-09-07 12:20:00,31.49,31.52,31.46,31.5,2820915.0,27.4855,27.5117,27.4594,27.4943,2820915.0
2016-09-07 12:30:00,31.49,31.5,31.48,31.5,37795.0,27.4855,27.4943,27.4768,27.4943,37795.0
2016-09-07 12:40:00,31.5,31.53,31.5,31.51,45290.0,27.4943,27.5205,27.4943,27.503,45290.0
2016-09-07 12:50:00,31.51,31.52,31.5,31.5,33180.0,27.503,27.5117,27.4943,27.4943,33180.0
2016-09-07 13:00:00,31.51,31.53,31.5,31.53,41930.0,27.503,27.5205,27.4943,27.5205,41930.0
2016-09-07 13:10:00,31.53,31.54,31.52,31.54,92910.0,27.5205,27.5292,27.5117,27.5292,92910.0
2016-09-07 13:20:00,31.54,31.55,31.53,31.53,117580.0,27.5292,27.5379,27.5205,27.5205,117580.0
2016-09-07 13:30:00,31.53,31.54,31.52,31.52,43545.0,27.5205,27.5292,27.5117,27.5117,43545.0
2016-09-07 13:40:00,31.52,31.53,31.51,31.52,34505.0,27.5117,27.5205,27.503,27.5117,34505.0
2016-09-07 13:50:00,31.52,31.53,31.52,31.52,130810.0,27.5117,27.5205,27.5117,27.5117,130810.0
2016-09-07 14:00:00,31.52,31.53,31.51,31.53,28910.0,27.5117,27.5205,27.503,27.5205,28910.0
2016-09-07 14:10:00,31.52,31.55,31.52,31.55,50815.0,27.5117,27.5379,27.5117,27.5379,50815.0
2016-09-07 14:20:00,31.55,31.56,31.55,31.55,19515.0,27.5379,27.5466,27.5379,27.5379,19515.0
2016-09-07 14:30:00,31.55,31.55,31.53,31.54,39525.0,27.5379,27.5379,27.5205,27.5292,39525.0
2016-09-07 14:40:00,31.54,31.56,31.54,31.56,51965.0,27.5292,27.5466,27.5292,27.5466,51965.0
2016-09-07 14:50:00,31.56,31.57,31.56,31.57,70230.0,27.5466,27.5554,27.5466,27.5554,70230.0
2016-09-07 15:00:00,31.57,31.6,31.57,31.59,60410.0,27.5554,27.5816,27.5554,27.5728,60410.0
2016-09-07 15:10:00,31.59,31.6,31.59,31.6,56490.0,27.5728,27.5816,27.5728,27.5816,56490.0
2016-09-07 15:20:00,31.6,31.6,31.59,31.59,118760.0,27.5816,27.5816,27.5728,27.5728,118760.0
2016-09-07 15:30:00,31.6,31.6,31.59,31.6,423495.0,27.5816,27.5816,27.5728,27.5816,423495.0
2016-09-07 15:40:00,31.6,31.62,31.6,31.62,162910.0,27.5816,27.599,27.5816,27.599,162910.0
2016-09-07 15:50:00,31.62,31.64,31.61,31.63,192830.0,27.599,27.6165,27.5903,27.6077,192830.0
2016-09-08 09:30:00,31.56,31.58,31.51,31.51,364670.0,27.5466,27.5641,27.503,27.503,364670.0
2016-09-08 09:40:00,31.51,31.56,31.5,31.53,175165.0,27.503,27.5466,27.4943,27.5205,175165.0
2016-09-08 09:50:00,31.53,31.53,31.49,31.51,135785.0,27.5205,27.5205,27.4855,27.503,135785.0
2016-09-08 10:00:00,31.51,31.54,31.5,31.51,123420.0,27.503,27.5292,27.4943,27.503,123420.0
2016-09-08 10:10:00,31.5,31.53,31.47,31.53,83555.0,27.4943,27.5205,27.4681,27.5205,83555.0
2016-09-08 10:20:00,31.54,31.54,31.5,31.52,99895.0,27.5292,27.5292,27.4943,27.5117,99895.0
2016-09-08 10:30:00,31.52,31.58,31.51,31.55,116405.0,27.5117,27.5641,27.503,27.5379,116405.0
2016-09-08 10:40:00,31.55,31.55,31.52,31.52,101820.0,27.5379,27.5379,27.5117,27.5117,101820.0
2016-09-08 10:50:00,31.52,31.53,31.51,31.52,54075.0,27.5117,27.5205,27.503,27.5117,54075.0
2016-09-08 11:00:00,31.52,31.57,31.52,31.56,177185.0,27.5117,27.5554,27.5117,27.5466,177185.0
2016-09-08 11:10:00,31.57,31.59,31.55,31.56,100895.0,27.5554,27.5728,27.5379,27.5466,100895.0
2016-09-08 11:20:00,31.56,31.57,31.54,31.55,54290.0,27.5466,27.5554,27.5292,27.5379,54290.0
2016-09-08 11:30:00,31.55,31.56,31.51,31.53,129570.0,27.5379,27.5466,27.503,27.5205,129570.0
2016-09-08 11:40:00,31.53,31.54,31.52,31.54,59530.0,27.5205,27.5292,27.5117,27.5292,59530.0
2016-09-08 11:50:00,31.54,31.57,31.54,31.55,82360.0,27.5292,27.5554,27.5292,27.5379,82360.0
2016-09-08 12:00:00,31.55,31.55,31.53,31.53,90975.0,27.5379,27.5379,27.5205,27.5205,90975.0
2016-09-08 12:10:00,31.53,31.54,31.52,31.53,41305.0,27.5205,27.5292,27.5117,27.5205,41305.0
2016-09-08 12:20:00,31.53,31.55,31.52,31.53,107280.0,27.5205,27.5379,27.5117,27.5205,107280.0
2016-09-08 12:30:00,31.52,31.54,31.51,31.54,170590.0,27.5117,27.5292,27.503,27.5292,170590.0
2016-09-08 12:40:00,31.54,31.55,31.53,31.54,107620.0,27.5292,27.5379,27.5205,27.5292,107620.0
2016-09-08 12:50:00,31.55,31.56,31.54,31.55,123840.0,27.5379,27.5466,27.5292,27.5379,123840.0
2016-09-08 13:00:00,31.55,31.55,31.54,31.55,69080.0,27.5379,27.5379,27.5292,27.5379,69080.0
2016-09-08 13:10:00,31.54,31.55,31.53,31.54,83220.0,27.5292,27.5379,27.5205,27.5292,83220.0
2016-09-08 13:20:00,31.54,31.54,31.54,31.54,51075.0,27.5292,27.5292,27.5292,27.5292,51075.0
2016-09-08 13:30:00,31.54,31.54,31.51,31.52,78005.0,27.5292,27.5292,27.503,27.5117,78005.0
2016-09-08 13:40:00,31.51,31.52,31.49,31.49,55375.0,27.503,27.5117,27.4855,27.4855,55375.0
2016-09-08 13:50:00,31.49,31.52,31.48,31.52,52420.0,27.4855,27.5117,27.4768,27.5117,52420.0
2016-09-08 14:00:00,31.51,31.52,31.5,31.51,86665.0,27.503,27.5117,27.4943,27.503,86665.0
2016-09-08 14:10:00,31.51,31.52,31.5,31.51,45900.0,27.503,27.5117,27.4943,27.503,45900.0
2016-09-08 14:20:00,31.52,31.54,31.51,31.52,96440.0,27.5117,27.5292,27.503,27.5117,96440.0
2016-09-08 14:30:00,31.51,31.52,31.5,31.5,145730.0,27.503,27.5117,27.4943,27.4943,145730.0
2016-09-08 14:40:00,31.51,31.53,31.51,31.53,60500.0,27.503,27.5205,27.503,27.5205,60500.0
2016-09-08 14:50:00,31.52,31.52,31.51,31.51,49800.0,27.5117,27.5117,27.503,27.503,49800.0
2016-09-08 15:00:00,31.51,31.52,31.5,31.5,35445.0,27.503,27.5117,27.4943,27.4943,35445.0
2016-09-08 15:10:00,31.5,31.52,31.5,31.51,84585.0,27.4943,27.5117,27.4943,27.503,84585.0
2016-09-08 15:20:00,31.5,31.51,31.5,31.5,60700.0,27.4943,27.503,27.4943,27.4943,60700.0
2016-09-08 15:30:00,31.5,31.51,31.49,31.5,81800.0,27.4943,27.503,27.4855,27.4943,81800.0
2016-09-08 15:40:00,31.51,31.52,31.5,31.5,73250.0,27.503,27.5117,27.4943,27.4943,73250.0
2016-09-08 15:50:00,31.5,31.51,31.49,31.49,232755.0,27.4943,27.503,27.4855,27.4855,232755.0
2016-09-09 09:30:00,31.25,31.25,31.12,31.16,293300.0,27.2761,27.2761,27.1626,27.1975,293300.0
2016-09-09 09:40:00,31.15,31.19,31.14,31.14,197705.0,27.1888,27.2237,27.1801,27.1801,197705.0
2016-09-09 09:50:00,31.14,31.15,31.04,31.07,190325.0,27.1801,27.1888,27.0928,27.119,190325.0
2016-09-09 10:00:00,31.07,31.07,31.01,31.02,311025.0,27.119,27.119,27.0666,27.0753,311025.0
2016-09-09 10:10:00,31.01,31.07,31.0,31.03,466630.0,27.0666,27.119,27.0579,27.084,466630.0
2016-09-09 10:20:00,31.04,31.07,31.01,31.04,137010.0,27.0928,27.119,27.0666,27.0928,137010.0
2016-09-09 10:30:00,31.04,31.04,30.95,30.96,317530.0,27.0928,27.0928,27.0142,27.0229,317530.0
2016-09-09 10:40:00,30.96,30.99,30.93,30.95,157450.0,27.0229,27.0491,26.9968,27.0142,157450.0
2016-09-09 10:50:00,30.95,31.0,30.95,31.0,286220.0,27.0142,27.0579,27.0142,27.0579,286220.0
2016-09-09 11:00:00,31.0,31.02,30.97,31.02,171855.0,27.0579,27.0753,27.0317,27.0753,171855.0
2016-09-09 11:10:00,31.02,31.02,30.96,30.98,241890.0,27.0753,27.0753,27.0229,27.0404,241890.0
2016-09-09 11:20:00,30.97,31.01,30.97,31.01,377035.0,27.0317,27.0666,27.0317,27.0666,377035.0
2016-09-09 11:30:00,31.01,31.01,30.97,30.97,154650.0,27.0666,27.0666,27.0317,27.0317,154650.0
2016-09-09 11:40:00,30.98,30.98,30.94,30.96,134035.0,27.0404,27.0404,27.0055,27.0229,134035.0
2016-09-09 11:50:00,30.97,30.97,30.9,30.92,180510.0,27.0317,27.0317,26.9706,26.988,180510.0
2016-09-09 12:00:00,30.92,30.94,30.91,30.92,304365.0,26.988,27.0055,26.9793,26.988,304365.0
2016-09-09 12:10:00,30.93,30.94,30.89,30.89,89625.0,26.9968,27.0055,26.9618,26.9618,89625.0
2016-09-09 12:20:00,30.89,30.92,30.89,30.91,104615.0,26.9618,26.988,26.9618,26.9793,104615.0
2016-09-09 12:30:00,30.9,30.91,30.88,30.88,120560.0,26.9706,26.9793,26.9531,26.9531,120560.0
2016-09-09 12:40:00,30.88,30.9,30.87,30.88,128865.0,26.9531,26.9706,26.9444,26.9531,128865.0
2016-09-09 12:50:00,30.88,30.89,30.85,30.88,129425.0,26.9531,26.9618,26.9269,26.9531,129425.0
2016-09-09 13:00:00,30.88,30.88,30.83,30.83,109445.0,26.9531,26.9531,26.9095,26.9095,109445.0
2016-09-09 13:10:00,30.83,30.84,30.79,30.81,204515.0,26.9095,26.9182,26.8746,26.892,204515.0
2016-09-09 13:20:00,30.81,30.81,30.78,30.81,123335.0,26.892,26.892,26.8658,26.892,123335.0
2016-09-09 13:30:00,30.8,30.81,30.76,30.76,104000.0,26.8833,26.892,26.8484,26.8484,104000.0
2016-09-09 13:40:00,30.76,30.76,30.71,30.71,135660.0,26.8484,26.8484,26.8047,26.8047,135660.0
2016-09-09 13:50:00,30.71,30.74,30.7,30.74,141685.0,26.8047,26.8309,26.796,26.8309,141685.0
2016-09-09 14:00:00,30.74,30.74,30.67,30.67,388990.0,26.8309,26.8309,26.7698,26.7698,388990.0
2016-09-09 14:10:00,30.67,30.67,30.64,30.67,204255.0,26.7698,26.7698,26.7436,26.7698,204255.0
2016-09-09 14:20:00,30.67,30.74,30.66,30.74,316095.0,26.7698,26.8309,26.7611,26.8309,316095.0
2016-09-09 14:30:00,30.74,30.76,30.73,30.76,229680.0,26.8309,26.8484,26.8222,26.8484,229680.0
2016-09-09 14:40:00,30.76,30.76,30.68,30.68,142510.0,26.8484,26.8484,26.7786,26.7786,142510.0
2016-09-09 14:50:00,30.69,30.74,30.68,30.73,186230.0,26.7873,26.8309,26.7786,26.8222,186230.0
2016-09-09 15:00:00,30.73,30.73,30.68,30.69,93330.0,26.8222,26.8222,26.7786,26.7873,93330.0
2016-09-09 15:10:00,30.69,30.73,30.67,30.72,143295.0,26.7873,26.8222,26.7698,26.8135,143295.0
2016-09-09 15:20:00,30.72,30.76,30.7,30.74,227260.0,26.8135,26.8484,26.796,26.8309,227260.0
2016-09-09 15:30:00,30.74,30.75,30.69,30.7,213350.0,26.8309,26.8397,26.7873,26.796,213350.0
2016-09-09 15:40:00,30.71,30.71,30.64,30.66,297115.0,26.8047,26.8047,26.7436,26.7611,297115.0
2016-09-09 15:50:00,30.66,30.66,30.56,30.57,1351430.0,26.7611,26.7611,26.6738,26.6825,1351430.0
2016-09-12 09:30:00,30.41,30.53,30.38,30.53,483400.0,26.5429,26.6476,26.5167,26.6476,483400.0
2016-09-12 09:40:00,30.54,30.54,30.41,30.42,202500.0,26.6564,26.6564,26.5429,26.5516,202500.0
2016-09-12 09:50:00,30.42,30.56,30.41,30.54,219295.0,26.5516,26.6738,26.5429,26.6564,219295.0
2016-09-12 10:00:00,30.54,30.61,30.54,30.56,237670.0,26.6564,26.7175,26.6564,26.6738,237670.0
2016-09-12 10:10:00,30.55,30.61,30.53,30.6,222905.0,26.6651,26.7175,26.6476,26.7087,222905.0
2016-09-12 10:20:00,30.6,30.64,30.58,30.64,171075.0,26.7087,26.7436,26.6913,26.7436,171075.0
2016-09-12 10:30:00,30.65,30.65,30.57,30.57,196375.0,26.7524,26.7524,26.6825,26.6825,196375.0
2016-09-12 10:40:00,30.58,30.6,30.53,30.53,192725.0,26.6913,26.7087,26.6476,26.6476,192725.0
2016-09-12 10:50:00,30.53,30.59,30.5,30.57,166900.0,26.6476,26.7,26.6214,26.6825,166900.0
2016-09-12 11:00:00,30.57,30.62,30.57,30.61,167335.0,26.6825,26.7262,26.6825,26.7175,167335.0
2016-09-12 11:10:00,30.61,30.61,30.56,30.59,345340.0,26.7175,26.7175,26.6738,26.7,345340.0
2016-09-12 11:20:00,30.59,30.64,30.58,30.63,290885.0,26.7,26.7436,26.6913,26.7349,290885.0
2016-09-12 11:30:00,30.63,30.68,30.59,30.67,265815.0,26.7349,26.7786,26.7,26.7698,265815.0
2016-09-12 11:40:00,30.67,30.69,30.66,30.67,151075.0,26.7698,26.7873,26.7611,26.7698,151075.0
2016-09-12 11:50:00,30.67,30.73,30.67,30.7,123420.0,26.7698,26.8222,26.7698,26.796,123420.0
2016-09-12 12:00:00,30.7,30.7,30.67,30.69,62625.0,26.796,26.796,26.7698,26.7873,62625.0
2016-09-12 12:10:00,30.7,30.71,30.66,30.66,115470.0,26.796,26.8047,26.7611,26.7611,115470.0
2016-09-12 12:20:00,30.68,30.69,30.66,30.68,58110.0,26.7786,26.7873,26.7611,26.7786,58110.0
2016-09-12 12:30:00,30.68,30.7,30.67,30.69,265780.0,26.7786,26.796,26.7698,26.7873,265780.0
2016-09-12 12:40:00,30.69,30.69,30.66,30.69,102985.0,26.7873,26.7873,26.7611,26.7873,102985.0
2016-09-12 12:50:00,30.69,30.74,30.69,30.72,161055.0,26.7873,26.8309,26.7873,26.8135,161055.0
2016-09-12 13:00:00,30.72,30.73,30.72,30.72,68730.0,26.8135,26.8222,26.8135,26.8135,68730.0
2016-09-12 13:10:00,30.72,30.83,30.72,30.76,498525.0,26.8135,26.9095,26.8135,26.8484,498525.0
2016-09-12 13:20:00,30.76,30.78,30.66,30.67,298970.0,26.8484,26.8658,26.7611,26.7698,298970.0
2016-09-12 13:30:00,30.67,30.69,30.62,30.68,305740.0,26.7698,26.7873,26.7262,26.7786,305740.0
2016-09-12 13:40:00,30.69,30.74,30.64,30.74,247790.0,26.7873,26.8309,26.7436,26.8309,247790.0
2016-09-12 13:50:00,30.74,30.78,30.72,30.76,173345.0,26.8309,26.8658,26.8135,26.8484,173345.0
2016-09-12 14:00:00,30.76,30.87,30.76,30.86,288930.0,26.8484,26.9444,26.8484,26.9357,288930.0
2016-09-12 14:10:00,30.86,30.88,30.84,30.88,149310.0,26.9357,26.9531,26.9182,26.9531,149310.0
2016-09-12 14:20:00,30.88,30.9,30.85,30.85,109570.0,26.9531,26.9706,26.9269,26.9269,109570.0
2016-09-12 14:30:00,30.85,30.94,30.85,30.93,162335.0,26.9269,27.0055,26.9269,26.9968,162335.0
2016-09-12 14:40:00,30.94,30.94,30.9,30.91,137315.0,27.0055,27.0055,26.9706,26.9793,137315.0
2016-09-12 14:50:00,30.91,30.92,30.89,30.9,159580.0,26.9793,26.988,26.9618,26.9706,159580.0
2016-09-12 15:00:00,30.9,30.93,30.9,30.92,130670.0,26.9706,26.9968,26.9706,26.988,130670.0
2016-09-12 15:10:00,30.93,30.94,30.88,30.88,118705.0,26.9968,27.0055,26.9531,26.9531,118705.0
2016-09-12 15:20:00,30.88,30.92,30.88,30.91,93595.0,26.9531,26.988,26.9531,26.9793,93595.0
2016-09-12 15:30:00,30.91,30.92,30.89,30.92,307580.0,26.9793,26.988,26.9618,26.988,307580.0
2016-09-12 15:40:00,30.92,30.96,30.9,30.9,151080.0,26.988,27.0229,26.9706,26.9706,151080.0
2016-09-12 15:50:00,30.9,30.93,30.88,30.92,337095.0,26.9706,26.9968,26.9531,26.988,337095.0
2016-09-13 09:30:00,30.68,30.73,30.61,30.72,457805.0,26.7786,26.8222,26.7175,26.8135,457805.0
2016-09-13 09:40:00,30.72,30.75,30.66,30.67,302815.0,26.8135,26.8397,26.7611,26.7698,302815.0
2016-09-13 09:50:00,30.67,30.68,30.58,30.58,265420.0,26.7698,26.7786,26.6913,26.6913,265420.0
2016-09-13 10:00:00,30.57,30.6,30.53,30.55,203830.0,26.6825,26.7087,26.6476,26.6651,203830.0
2016-09-13 10:10:00,30.55,30.56,30.5,30.52,288805.0,26.6651,26.6738,26.6214,26.6389,288805.0
2016-09-13 10:20:00,30.52,30.54,30.48,30.5,361890.0,26.6389,26.6564,26.604,26.6214,361890.0
2016-09-13 10:30:00,30.51,30.54,30.47,30.51,220550.0,26.6302,26.6564,26.5953,26.6302,220550.0
2016-09-13 10:40:00,30.52,30.55,30.47,30.49,114950.0,26.6389,26.6651,26.5953,26.6127,114950.0
2016-09-13 10:50:00,30.49,30.49,30.44,30.45,116030.0,26.6127,26.6127,26.5691,26.5778,116030.0
2016-09-13 11:00:00,30.46,30.47,30.43,30.43,164415.0,26.5865,26.5953,26.5603,26.5603,164415.0
2016-09-13 11:10:00,30.43,30.43,30.36,30.39,153820.0,26.5603,26.5603,26.4992,26.5254,153820.0
2016-09-13 11:20:00,30.39,30.42,30.37,30.38,168585.0,26.5254,26.5516,26.508,26.5167,168585.0
2016-09-13 11:30:00,30.37,30.38,30.31,30.34,199895.0,26.508,26.5167,26.4556,26.4818,199895.0
2016-09-13 11:40:00,30.34,30.39,30.33,30.34,151160.0,26.4818,26.5254,26.4731,26.4818,151160.0
2016-09-13 11:50:00,30.34,30.37,30.33,30.36,161035.0,26.4818,26.508,26.4731,26.4992,161035.0
2016-09-13 12:00:00,30.36,30.38,30.34,30.36,177725.0,26.4992,26.5167,26.4818,26.4992,177725.0
2016-09-13 12:10:00,30.36,30.42,30.36,30.39,125375.0,26.4992,26.5516,26.4992,26.5254,125375.0
2016-09-13 12:20:00,30.4,30.4,30.31,30.32,138180.0,26.5342,26.5342,26.4556,26.4643,138180.0
2016-09-13 12:30:00,30.31,30.33,30.3,30.33,513380.0,26.4556,26.4731,26.4469,26.4731,513380.0
2016-09-13 12:40:00,30.32,30.32,30.29,30.29,118480.0,26.4643,26.4643,26.4381,26.4381,118480.0
2016-09-13 12:50:00,30.29,30.3,30.24,30.25,162760.0,26.4381,26.4469,26.3945,26.4032,162760.0
2016-09-13 13:00:00,30.25,30.28,30.22,30.28,109950.0,26.4032,26.4294,26.3771,26.4294,109950.0
2016-09-13 13:10:00,30.27,30.4,30.27,30.4,237470.0,26.4207,26.5342,26.4207,26.5342,237470.0
2016-09-13 13:20:00,30.4,30.47,30.38,30.46,231815.0,26.5342,26.5953,26.5167,26.5865,231815.0
2016-09-13 13:30:00,30.46,30.51,30.4,30.44,466380.0,26.5865,26.6302,26.5342,26.5691,466380.0
2016-09-13 13:40:00,30.44,30.46,30.38,30.4,250320.0,26.5691,26.5865,26.5167,26.5342,250320.0
2016-09-13 13:50:00,30.4,30.4,30.33,30.36,218775.0,26.5342,26.5342,26.4731,26.4992,218775.0
2016-09-13 14:00:00,30.35,30.38,30.33,30.38,169365.0,26.4905,26.5167,26.4731,26.5167,169365.0
2016-09-13 14:10:00,30.38,30.38,30.33,30.35,131255.0,26.5167,26.5167,26.4731,26.4905,131255.0
2016-09-13 14:20:00,30.34,30.36,30.31,30.32,167315.0,26.4818,26.4992,26.4556,26.4643,167315.0
2016-09-13 14:30:00,30.31,30.34,30.28,30.34,144500.0,26.4556,26.4818,26.4294,26.4818,144500.0
2016-09-13 14:40:00,30.34,30.39,30.33,30.37,126385.0,26.4818,26.5254,26.4731,26.508,126385.0
2016-09-13 14:50:00,30.38,30.4,30.33,30.33,141715.0,26.5167,26.5342,26.4731,26.4731,141715.0
2016-09-13 15:00:00,30.33,30.35,30.3,30.34,157040.0,26.4731,26.4905,26.4469,26.4818,157040.0
2016-09-13 15:10:00,30.34,30.4,30.29,30.38,136765.0,26.4818,26.5342,26.4381,26.5167,136765.0
2016-09-13 15:20:00,30.38,30.44,30.38,30.43,205335.0,26.5167,26.5691,26.5167,26.5603,205335.0
2016-09-13 15:30:00,30.43,30.47,30.42,30.45,189180.0,26.5603,26.5953,26.5516,26.5778,189180.0
2016-09-13 15:40:00,30.45,30.45,30.33,30.38,321425.0,26.5778,26.5778,26.4731,26.5167,321425.0
2016-09-13 15:50:00,30.38,30.44,30.35,30.36,483700.0,26.5167,26.5691,26.4905,26.4992,483700.0
2016-09-14 09:30:00,30.37,30.42,30.36,30.39,398425.0,26.508,26.5516,26.4992,26.5254,398425.0
2016-09-14 09:40:00,30.38,30.38,30.3,30.3,237285.0,26.5167,26.5167,26.4469,26.4469,237285.0
2016-09-14 09:50:00,30.29,30.35,30.25,30.33,295910.0,26.4381,26.4905,26.4032,26.4731,295910.0
2016-09-14 10:00:00,30.32,30.39,30.31,30.39,274405.0,26.4643,26.5254,26.4556,26.5254,274405.0
2016-09-14 10:10:00,30.38,30.41,30.37,30.38,75765.0,26.5167,26.5429,26.508,26.5167,75765.0
2016-09-14 10:20:00,30.38,30.45,30.37,30.43,380130.0,26.5167,26.5778,26.508,26.5603,380130.0
2016-09-14 10:30:00,30.44,30.49,30.41,30.42,333935.0,26.5691,26.6127,26.5429,26.5516,333935.0
2016-09-14 10:40:00,30.41,30.41,30.3,30.3,145260.0,26.5429,26.5429,26.4469,26.4469,145260.0
2016-09-14 10:50:00,30.31,30.31,30.24,30.27,210035.0,26.4556,26.4556,26.3945,26.4207,210035.0
2016-09-14 11:00:00,30.26,30.34,30.26,30.28,213540.0,26.412,26.4818,26.412,26.4294,213540.0
2016-09-14 11:10:00,30.27,30.32,30.23,30.32,169575.0,26.4207,26.4643,26.3858,26.4643,169575.0
2016-09-14 11:20:00,30.33,30.37,30.33,30.33,193990.0,26.4731,26.508,26.4731,26.4731,193990.0
2016-09-14 11:30:00,30.33,30.34,30.28,30.34,193680.0,26.4731,26.4818,26.4294,26.4818,193680.0
2016-09-14 11:40:00,30.33,30.36,30.3,30.32,81580.0,26.4731,26.4992,26.4469,26.4643,81580.0
2016-09-14 11:50:00,30.32,30.35,30.32,30.35,109190.0,26.4643,26.4905,26.4643,26.4905,109190.0
2016-09-14 12:00:00,30.36,30.37,30.32,30.34,158830.0,26.4992,26.508,26.4643,26.4818,158830.0
2016-09-14 12:10:00,30.35,30.39,30.34,30.38,92675.0,26.4905,26.5254,26.4818,26.5167,92675.0
2016-09-14 12:20:00,30.38,30.38,30.37,30.37,54100.0,26.5167,26.5167,26.508,26.508,54100.0
2016-09-14 12:30:00,30.38,30.38,30.33,30.33,117970.0,26.5167,26.5167,26.4731,26.4731,117970.0
2016-09-14 12:40:00,30.32,30.34,30.3,30.31,115420.0,26.4643,26.4818,26.4469,26.4556,115420.0
2016-09-14 12:50:00,30.31,30.33,30.3,30.32,67530.0,26.4556,26.4731,26.4469,26.4643,67530.0
2016-09-14 13:00:00,30.32,30.34,30.31,30.34,72375.0,26.4643,26.4818,26.4556,26.4818,72375.0
2016-09-14 13:10:00,30.34,30.34,30.31,30.32,79060.0,26.4818,26.4818,26.4556,26.4643,79060.0
2016-09-14 13:20:00,30.31,30.35,30.3,30.33,51850.0,26.4556,26.4905,26.4469,26.4731,51850.0
2016-09-14 13:30:00,30.33,30.36,30.32,30.34,288500.0,26.4731,26.4992,26.4643,26.4818,288500.0
2016-09-14 13:40:00,30.33,30.34,30.28,30.28,106490.0,26.4731,26.4818,26.4294,26.4294,106490.0
2016-09-14 13:50:00,30.28,30.3,30.27,30.28,95245.0,26.4294,26.4469,26.4207,26.4294,95245.0
2016-09-14 14:00:00,30.28,30.31,30.25,30.25,110780.0,26.4294,26.4556,26.4032,26.4032,110780.0
2016-09-14 14:10:00,30.25,30.29,30.22,30.29,125905.0,26.4032,26.4381,26.3771,26.4381,125905.0
2016-09-14 14:20:00,30.29,30.31,30.27,30.3,110770.0,26.4381,26.4556,26.4207,26.4469,110770.0
2016-09-14 14:30:00,30.29,30.3,30.28,30.29,111570.0,26.4381,26.4469,26.4294,26.4381,111570.0
2016-09-14 14:40:00,30.29,30.34,30.29,30.3,281395.0,26.4381,26.4818,26.4381,26.4469,281395.0
2016-09-14 14:50:00,30.31,30.34,30.3,30.32,123860.0,26.4556,26.4818,26.4469,26.4643,123860.0
2016-09-14 15:00:00,30.32,30.33,30.27,30.29,160975.0,26.4643,26.4731,26.4207,26.4381,160975.0
2016-09-14 15:10:00,30.28,30.28,30.24,30.25,110780.0,26.4294,26.4294,26.3945,26.4032,110780.0
2016-09-14 15:20:00,30.25,30.27,30.21,30.21,184600.0,26.4032,26.4207,26.3683,26.3683,184600.0
2016-09-14 15:30:00,30.22,30.26,30.22,30.23,116045.0,26.3771,26.412,26.3771,26.3858,116045.0
2016-09-14 15:40:00,30.24,30.29,30.23,30.28,327925.0,26.3945,26.4381,26.3858,26.4294,327925.0
2016-09-14 15:50:00,30.28,30.28,30.24,30.27,235515.0,26.4294,26.4294,26.3945,26.4207,235515.0
2016-09-15 09:30:00,30.28,30.34,30.23,30.23,548605.0,26.4294,26.4818,26.3858,26.3858,548605.0
2016-09-15 09:40:00,30.24,30.33,30.23,30.32,261760.0,26.3945,26.4731,26.3858,26.4643,261760.0
2016-09-15 09:50:00,30.32,30.38,30.29,30.32,197685.0,26.4643,26.5167,26.4381,26.4643,197685.0
2016-09-15 10:00:00,30.33,30.42,30.29,30.39,300495.0,26.4731,26.5516,26.4381,26.5254,300495.0
2016-09-15 10:10:00,30.39,30.45,30.39,30.43,119915.0,26.5254,26.5778,26.5254,26.5603,119915.0
2016-09-15 10:20:00,30.44,30.44,30.39,30.39,109895.0,26.5691,26.5691,26.5254,26.5254,109895.0
2016-09-15 10:30:00,30.41,30.43,30.38,30.43,127815.0,26.5429,26.5603,26.5167,26.5603,127815.0
2016-09-15 10:40:00,30.43,30.43,30.36,30.42,160410.0,26.5603,26.5603,26.4992,26.5516,160410.0
2016-09-15 10:50:00,30.42,30.47,30.42,30.47,121480.0,26.5516,26.5953,26.5516,26.5953,121480.0
2016-09-15 11:00:00,30.48,30.48,30.46,30.48,118110.0,26.604,26.604,26.5865,26.604,118110.0
2016-09-15 11:10:00,30.47,30.5,30.47,30.49,63655.0,26.5953,26.6214,26.5953,26.6127,63655.0
2016-09-15 11:20:00,30.49,30.54,30.48,30.53,103860.0,26.6127,26.6564,26.604,26.6476,103860.0
2016-09-15 11:30:00,30.53,30.58,30.53,30.55,98655.0,26.6476,26.6913,26.6476,26.6651,98655.0
2016-09-15 11:40:00,30.55,30.56,30.51,30.52,129245.0,26.6651,26.6738,26.6302,26.6389,129245.0
2016-09-15 11:50:00,30.52,30.57,30.51,30.52,137075.0,26.6389,26.6825,26.6302,26.6389,137075.0
2016-09-15 12:00:00,30.52,30.55,30.52,30.54,54710.0,26.6389,26.6651,26.6389,26.6564,54710.0
2016-09-15 12:10:00,30.54,30.54,30.51,30.53,126795.0,26.6564,26.6564,26.6302,26.6476,126795.0
2016-09-15 12:20:00,30.53,30.54,30.51,30.51,95980.0,26.6476,26.6564,26.6302,26.6302,95980.0
2016-09-15 12:30:00,30.51,30.52,30.47,30.48,92510.0,26.6302,26.6389,26.5953,26.604,92510.0
2016-09-15 12:40:00,30.49,30.49,30.45,30.48,81835.0,26.6127,26.6127,26.5778,26.604,81835.0
2016-09-15 12:50:00,30.48,30.51,30.48,30.5,56355.0,26.604,26.6302,26.604,26.6214,56355.0
2016-09-15 13:00:00,30.5,30.54,30.5,30.5,78215.0,26.6214,26.6564,26.6214,26.6214,78215.0
2016-09-15 13:10:00,30.5,30.53,30.48,30.52,143785.0,26.6214,26.6476,26.604,26.6389,143785.0
2016-09-15 13:20:00,30.52,30.53,30.5,30.5,115165.0,26.6389,26.6476,26.6214,26.6214,115165.0
2016-09-15 13:30:00,30.51,30.56,30.51,30.55,74945.0,26.6302,26.6738,26.6302,26.6651,74945.0
2016-09-15 13:40:00,30.55,30.59,30.55,30.59,122525.0,26.6651,26.7,26.6651,26.7,122525.0
2016-09-15 13:50:00,30.59,30.6,30.57,30.6,39860.0,26.7,26.7087,26.6825,26.7087,39860.0
2016-09-15 14:00:00,30.6,30.6,30.59,30.6,71180.0,26.7087,26.7087,26.7,26.7087,71180.0
2016-09-15 14:10:00,30.6,30.64,30.6,30.64,105445.0,26.7087,26.7436,26.7087,26.7436,105445.0
2016-09-15 14:20:00,30.64,30.64,30.62,30.62,71710.0,26.7436,26.7436,26.7262,26.7262,71710.0
2016-09-15 14:30:00,30.62,30.62,30.6,30.6,114155.0,26.7262,26.7262,26.7087,26.7087,114155.0
2016-09-15 14:40:00,30.6,30.6,30.58,30.59,70175.0,26.7087,26.7087,26.6913,26.7,70175.0
2016-09-15 14:50:00,30.59,30.61,30.58,30.6,56820.0,26.7,26.7175,26.6913,26.7087,56820.0
2016-09-15 15:00:00,30.61,30.62,30.6,30.6,50160.0,26.7175,26.7262,26.7087,26.7087,50160.0
2016-09-15 15:10:00,30.6,30.6,30.55,30.55,65725.0,26.7087,26.7087,26.6651,26.6651,65725.0
2016-09-15 15:20:00,30.55,30.57,30.55,30.57,113230.0,26.6651,26.6825,26.6651,26.6825,113230.0
2016-09-15 15:30:00,30.57,30.61,30.57,30.61,119555.0,26.6825,26.7175,26.6825,26.7175,119555.0
2016-09-15 15:40:00,30.61,30.62,30.59,30.59,123320.0,26.7175,26.7262,26.7,26.7,123320.0
2016-09-15 15:50:00,30.59,30.6,30.57,30.59,234365.0,26.7,26.7087,26.6825,26.7,234365.0
2016-09-16 09:30:00,30.46,30.47,30.38,30.38,171000.0,26.5865,26.5953,26.5167,26.5167,171000.0
2016-09-16 09:40:00,30.38,30.46,30.38,30.45,101905.0,26.5167,26.5865,26.5167,26.5778,101905.0
2016-09-16 09:50:00,30.44,30.46,30.41,30.43,89505.0,26.5691,26.5865,26.5429,26.5603,89505.0
2016-09-16 10:00:00,30.43,30.43,30.33,30.36,609570.0,26.5603,26.5603,26.4731,26.4992,609570.0
2016-09-16 10:10:00,30.36,30.4,30.36,30.38,82275.0,26.4992,26.5342,26.4992,26.5167,82275.0
2016-09-16 10:20:00,30.38,30.39,30.35,30.38,115110.0,26.5167,26.5254,26.4905,26.5167,115110.0
2016-09-16 10:30:00,30.38,30.43,30.37,30.43,78370.0,26.5167,26.5603,26.508,26.5603,78370.0
2016-09-16 10:40:00,30.42,30.46,30.41,30.43,141370.0,26.5516,26.5865,26.5429,26.5603,141370.0
2016-09-16 10:50:00,30.43,30.44,30.4,30.4,74270.0,26.5603,26.5691,26.5342,26.5342,74270.0
2016-09-16 11:00:00,30.4,30.41,30.39,30.39,67875.0,26.5342,26.5429,26.5254,26.5254,67875.0
2016-09-16 11:10:00,30.39,30.43,30.39,30.4,147230.0,26.5254,26.5603,26.5254,26.5342,147230.0
2016-09-16 11:20:00,30.4,30.42,30.4,30.41,39475.0,26.5342,26.5516,26.5342,26.5429,39475.0
2016-09-16 11:30:00,30.41,30.45,30.4,30.44,52040.0,26.5429,26.5778,26.5342,26.5691,52040.0
2016-09-16 11:40:00,30.43,30.47,30.42,30.47,128605.0,26.5603,26.5953,26.5516,26.5953,128605.0
2016-09-16 11:50:00,30.46,30.46,30.44,30.46,55920.0,26.5865,26.5865,26.5691,26.5865,55920.0
2016-09-16 12:00:00,30.45,30.49,30.45,30.49,84895.0,26.5778,26.6127,26.5778,26.6127,84895.0
2016-09-16 12:10:00,30.49,30.49,30.46,30.48,33885.0,26.6127,26.6127,26.5865,26.604,33885.0
2016-09-16 12:20:00,30.47,30.49,30.47,30.48,653855.0,26.5953,26.6127,26.5953,26.604,653855.0
2016-09-16 12:30:00,30.49,30.49,30.46,30.47,149920.0,26.6127,26.6127,26.5865,26.5953,149920.0
2016-09-16 12:40:00,30.47,30.49,30.44,30.47,75585.0,26.5953,26.6127,26.5691,26.5953,75585.0
2016-09-16 12:50:00,30.45,30.47,30.44,30.45,36360.0,26.5778,26.5953,26.5691,26.5778,36360.0
2016-09-16 13:00:00,30.45,30.47,30.45,30.46,88405.0,26.5778,26.5953,26.5778,26.5865,88405.0
2016-09-16 13:10:00,30.46,30.48,30.44,30.45,199720.0,26.5865,26.604,26.5691,26.5778,199720.0
2016-09-16 13:20:00,30.44,30.45,30.43,30.43,72365.0,26.5691,26.5778,26.5603,26.5603,72365.0
2016-09-16 13:30:00,30.43,30.44,30.41,30.41,46105.0,26.5603,26.5691,26.5429,26.5429,46105.0
2016-09-16 13:40:00,30.41,30.42,30.37,30.38,39475.0,26.5429,26.5516,26.508,26.5167,39475.0
2016-09-16 13:50:00,30.39,30.42,30.39,30.42,63570.0,26.5254,26.5516,26.5254,26.5516,63570.0
2016-09-16 14:00:00,30.41,30.43,30.39,30.42,194695.0,26.5429,26.5603,26.5254,26.5516,194695.0
2016-09-16 14:10:00,30.42,30.44,30.41,30.41,268500.0,26.5516,26.5691,26.5429,26.5429,268500.0
2016-09-16 14:20:00,30.42,30.43,30.41,30.43,246495.0,26.5516,26.5603,26.5429,26.5603,246495.0
2016-09-16 14:30:00,30.43,30.45,30.43,30.43,227680.0,26.5603,26.5778,26.5603,26.5603,227680.0
2016-09-16 14:40:00,30.43,30.45,30.43,30.45,228310.0,26.5603,26.5778,26.5603,26.5778,228310.0
2016-09-16 14:50:00,30.45,30.45,30.42,30.42,321950.0,26.5778,26.5778,26.5516,26.5516,321950.0
2016-09-16 15:00:00,30.42,30.45,30.42,30.45,347490.0,26.5516,26.5778,26.5516,26.5778,347490.0
2016-09-16 15:10:00,30.44,30.45,30.42,30.45,217605.0,26.5691,26.5778,26.5516,26.5778,217605.0
2016-09-16 15:20:00,30.45,30.46,30.44,30.45,89855.0,26.5778,26.5865,26.5691,26.5778,89855.0
2016-09-16 15:30:00,30.45,30.49,30.45,30.48,488650.0,26.5778,26.6127,26.5778,26.604,488650.0
2016-09-16 15:40:00,30.47,30.48,30.46,30.48,476600.0,26.5953,26.604,26.5865,26.604,476600.0
2016-09-16 15:50:00,30.47,30.47,30.43,30.44,691895.0,26.5953,26.5953,26.5603,26.5691,691895.0
2016-09-19 09:30:00,30.57,30.7,30.57,30.69,233975.0,26.6825,26.796,26.6825,26.7873,233975.0
2016-09-19 09:40:00,30.68,30.75,30.65,30.75,233830.0,26.7786,26.8397,26.7524,26.8397,233830.0
2016-09-19 09:50:00,30.75,30.83,30.74,30.83,343470.0,26.8397,26.9095,26.8309,26.9095,343470.0
2016-09-19 10:00:00,30.84,30.85,30.82,30.82,51805.0,26.9182,26.9269,26.9008,26.9008,51805.0
2016-09-19 10:10:00,30.82,30.84,30.8,30.82,103105.0,26.9008,26.9182,26.8833,26.9008,103105.0
2016-09-19 10:20:00,30.83,30.83,30.78,30.79,57235.0,26.9095,26.9095,26.8658,26.8746,57235.0
2016-09-19 10:30:00,30.81,30.81,30.77,30.79,55720.0,26.892,26.892,26.8571,26.8746,55720.0
2016-09-19 10:40:00,30.79,30.8,30.78,30.78,42235.0,26.8746,26.8833,26.8658,26.8658,42235.0
2016-09-19 10:50:00,30.78,30.79,30.76,30.77,54385.0,26.8658,26.8746,26.8484,26.8571,54385.0
2016-09-19 11:00:00,30.78,30.79,30.77,30.79,19275.0,26.8658,26.8746,26.8571,26.8746,19275.0
2016-09-19 11:10:00,30.79,30.8,30.76,30.78,48150.0,26.8746,26.8833,26.8484,26.8658,48150.0
2016-09-19 11:20:00,30.77,30.78,30.73,30.75,80365.0,26.8571,26.8658,26.8222,26.8397,80365.0
2016-09-19 11:30:00,30.76,30.79,30.74,30.78,74645.0,26.8484,26.8746,26.8309,26.8658,74645.0
2016-09-19 11:40:00,30.78,30.78,30.75,30.77,99880.0,26.8658,26.8658,26.8397,26.8571,99880.0
2016-09-19 11:50:00,30.77,30.79,30.76,30.78,114130.0,26.8571,26.8746,26.8484,26.8658,114130.0
2016-09-19 12:00:00,30.78,30.8,30.77,30.77,41450.0,26.8658,26.8833,26.8571,26.8571,41450.0
2016-09-19 12:10:00,30.76,30.76,30.66,30.68,178210.0,26.8484,26.8484,26.7611,26.7786,178210.0
2016-09-19 12:20:00,30.68,30.69,30.67,30.69,57680.0,26.7786,26.7873,26.7698,26.7873,57680.0
2016-09-19 12:30:00,30.69,30.7,30.67,30.68,54765.0,26.7873,26.796,26.7698,26.7786,54765.0
2016-09-19 12:40:00,30.69,30.7,30.69,30.69,15690.0,26.7873,26.796,26.7873,26.7873,15690.0
2016-09-19 12:50:00,30.68,30.7,30.64,30.65,54930.0,26.7786,26.796,26.7436,26.7524,54930.0
2016-09-19 13:00:00,30.64,30.65,30.62,30.64,63550.0,26.7436,26.7524,26.7262,26.7436,63550.0
2016-09-19 13:10:00,30.64,30.65,30.63,30.64,56620.0,26.7436,26.7524,26.7349,26.7436,56620.0
2016-09-19 13:20:00,30.63,30.64,30.62,30.62,110050.0,26.7349,26.7436,26.7262,26.7262,110050.0
2016-09-19 13:30:00,30.62,30.62,30.53,30.55,85200.0,26.7262,26.7262,26.6476,26.6651,85200.0
2016-09-19 13:40:00,30.55,30.58,30.55,30.58,38420.0,26.6651,26.6913,26.6651,26.6913,38420.0
2016-09-19 13:50:00,30.58,30.62,30.57,30.62,38175.0,26.6913,26.7262,26.6825,26.7262,38175.0
2016-09-19 14:00:00,30.62,30.65,30.62,30.64,61560.0,26.7262,26.7524,26.7262,26.7436,61560.0
2016-09-19 14:10:00,30.65,30.66,30.63,30.65,106890.0,26.7524,26.7611,26.7349,26.7524,106890.0
2016-09-19 14:20:00,30.65,30.65,30.64,30.65,65405.0,26.7524,26.7524,26.7436,26.7524,65405.0
2016-09-19 14:30:00,30.67,30.69,30.67,30.67,38775.0,26.7698,26.7873,26.7698,26.7698,38775.0
2016-09-19 14:40:00,30.68,30.71,30.67,30.7,58555.0,26.7786,26.8047,26.7698,26.796,58555.0
2016-09-19 14:50:00,30.7,30.71,30.69,30.71,107935.0,26.796,26.8047,26.7873,26.8047,107935.0
2016-09-19 15:00:00,30.7,30.71,30.68,30.68,97670.0,26.796,26.8047,26.7786,26.7786,97670.0
2016-09-19 15:10:00,30.67,30.68,30.64,30.65,33745.0,26.7698,26.7786,26.7436,26.7524,33745.0
2016-09-19 15:20:00,30.66,30.69,30.64,30.65,47550.0,26.7611,26.7873,26.7436,26.7524,47550.0
2016-09-19 15:30:00,30.64,30.65,30.6,30.65,110060.0,26.7436,26.7524,26.7087,26.7524,110060.0
2016-09-19 15:40:00,30.64,30.7,30.64,30.68,100330.0,26.7436,26.796,26.7436,26.7786,100330.0
2016-09-19 15:50:00,30.69,30.69,30.66,30.66,224260.0,26.7873,26.7873,26.7611,26.7611,224260.0
2016-09-20 09:30:00,30.78,30.79,30.67,30.67,128915.0,26.8658,26.8746,26.7698,26.7698,128915.0
2016-09-20 09:40:00,30.68,30.71,30.66,30.71,99815.0,26.7786,26.8047,26.7611,26.8047,99815.0
2016-09-20 09:50:00,30.7,30.75,30.7,30.72,162170.0,26.796,26.8397,26.796,26.8135,162170.0
2016-09-20 10:00:00,30.72,30.75,30.7,30.71,68480.0,26.8135,26.8397,26.796,26.8047,68480.0
2016-09-20 10:10:00,30.69,30.71,30.67,30.71,44245.0,26.7873,26.8047,26.7698,26.8047,44245.0
2016-09-20 10:20:00,30.7,30.7,30.67,30.69,86425.0,26.796,26.796,26.7698,26.7873,86425.0
2016-09-20 10:30:00,30.69,30.7,30.64,30.64,125835.0,26.7873,26.796,26.7436,26.7436,125835.0
2016-09-20 10:40:00,30.65,30.68,30.65,30.68,29170.0,26.7524,26.7786,26.7524,26.7786,29170.0
2016-09-20 10:50:00,30.67,30.69,30.66,30.66,52520.0,26.7698,26.7873,26.7611,26.7611,52520.0
2016-09-20 11:00:00,30.67,30.71,30.66,30.7,56720.0,26.7698,26.8047,26.7611,26.796,56720.0
2016-09-20 11:10:00,30.71,30.71,30.68,30.69,72345.0,26.8047,26.8047,26.7786,26.7873,72345.0
2016-09-20 11:20:00,30.7,30.7,30.66,30.67,45080.0,26.796,26.796,26.7611,26.7698,45080.0
2016-09-20 11:30:00,30.67,30.69,30.64,30.64,57285.0,26.7698,26.7873,26.7436,26.7436,57285.0
2016-09-20 11:40:00,30.64,30.68,30.64,30.67,93630.0,26.7436,26.7786,26.7436,26.7698,93630.0
2016-09-20 11:50:00,30.68,30.7,30.65,30.65,87690.0,26.7786,26.796,26.7524,26.7524,87690.0
2016-09-20 12:00:00,30.65,30.66,30.63,30.64,43610.0,26.7524,26.7611,26.7349,26.7436,43610.0
2016-09-20 12:10:00,30.63,30.65,30.61,30.63,39305.0,26.7349,26.7524,26.7175,26.7349,39305.0
2016-09-20 12:20:00,30.62,30.65,30.62,30.65,31600.0,26.7262,26.7524,26.7262,26.7524,31600.0
2016-09-20 12:30:00,30.64,30.64,30.58,30.61,51685.0,26.7436,26.7436,26.6913,26.7175,51685.0
2016-09-20 12:40:00,30.61,30.61,30.57,30.57,36545.0,26.7175,26.7175,26.6825,26.6825,36545.0
2016-09-20 12:50:00,30.57,30.6,30.55,30.56,81130.0,26.6825,26.7087,26.6651,26.6738,81130.0
2016-09-20 13:00:00,30.56,30.58,30.55,30.57,74565.0,26.6738,26.6913,26.6651,26.6825,74565.0
2016-09-20 13:10:00,30.58,30.58,30.57,30.58,21100.0,26.6913,26.6913,26.6825,26.6913,21100.0
2016-09-20 13:20:00,30.58,30.58,30.56,30.57,74735.0,26.6913,26.6913,26.6738,26.6825,74735.0
2016-09-20 13:30:00,30.57,30.6,30.56,30.59,26195.0,26.6825,26.7087,26.6738,26.7,26195.0
2016-09-20 13:40:00,30.6,30.6,30.59,30.6,50285.0,26.7087,26.7087,26.7,26.7087,50285.0
2016-09-20 13:50:00,30.59,30.63,30.59,30.63,34000.0,26.7,26.7349,26.7,26.7349,34000.0
2016-09-20 14:00:00,30.62,30.64,30.61,30.62,57230.0,26.7262,26.7436,26.7175,26.7262,57230.0
2016-09-20 14:10:00,30.63,30.63,30.61,30.62,35720.0,26.7349,26.7349,26.7175,26.7262,35720.0
2016-09-20 14:20:00,30.62,30.62,30.59,30.6,69020.0,26.7262,26.7262,26.7,26.7087,69020.0
2016-09-20 14:30:00,30.6,30.62,30.59,30.62,50790.0,26.7087,26.7262,26.7,26.7262,50790.0
2016-09-20 14:40:00,30.62,30.62,30.59,30.61,49855.0,26.7262,26.7262,26.7,26.7175,49855.0
2016-09-20 14:50:00,30.61,30.63,30.6,30.63,67445.0,26.7175,26.7349,26.7087,26.7349,67445.0
2016-09-20 15:00:00,30.62,30.63,30.61,30.61,51460.0,26.7262,26.7349,26.7175,26.7175,51460.0
2016-09-20 15:10:00,30.61,30.63,30.6,30.62,75810.0,26.7175,26.7349,26.7087,26.7262,75810.0
2016-09-20 15:20:00,30.62,30.62,30.6,30.61,96090.0,26.7262,26.7262,26.7087,26.7175,96090.0
2016-09-20 15:30:00,30.61,30.61,30.59,30.61,102260.0,26.7175,26.7175,26.7,26.7175,102260.0
2016-09-20 15:40:00,30.61,30.61,30.59,30.6,123035.0,26.7175,26.7175,26.7,26.7087,123035.0
2016-09-20 15:50:00,30.6,30.6,30.52,30.52,237990.0,26.7087,26.7087,26.6389,26.6389,237990.0
2016-09-21 09:30:00,30.64,30.71,30.62,30.7,128725.0,26.7436,26.8047,26.7262,26.796,128725.0
2016-09-21 09:40:00,30.7,30.72,30.67,30.69,105495.0,26.796,26.8135,26.7698,26.7873,105495.0
2016-09-21 09:50:00,30.69,30.78,30.69,30.78,157395.0,26.7873,26.8658,26.7873,26.8658,157395.0
2016-09-21 10:00:00,30.78,30.79,30.73,30.74,111800.0,26.8658,26.8746,26.8222,26.8309,111800.0
2016-09-21 10:10:00,30.73,30.75,30.73,30.75,47335.0,26.8222,26.8397,26.8222,26.8397,47335.0
2016-09-21 10:20:00,30.75,30.76,30.73,30.74,42205.0,26.8397,26.8484,26.8222,26.8309,42205.0
2016-09-21 10:30:00,30.74,30.76,30.73,30.76,94385.0,26.8309,26.8484,26.8222,26.8484,94385.0
2016-09-21 10:40:00,30.75,30.79,30.73,30.76,104380.0,26.8397,26.8746,26.8222,26.8484,104380.0
2016-09-21 10:50:00,30.76,30.76,30.7,30.7,56460.0,26.8484,26.8484,26.796,26.796,56460.0
2016-09-21 11:00:00,30.7,30.72,30.68,30.68,30840.0,26.796,26.8135,26.7786,26.7786,30840.0
2016-09-21 11:10:00,30.68,30.68,30.65,30.67,35590.0,26.7786,26.7786,26.7524,26.7698,35590.0
2016-09-21 11:20:00,30.66,30.68,30.66,30.68,30135.0,26.7611,26.7786,26.7611,26.7786,30135.0
2016-09-21 11:30:00,30.69,30.69,30.64,30.67,18715.0,26.7873,26.7873,26.7436,26.7698,18715.0
2016-09-21 11:40:00,30.67,30.68,30.65,30.67,74930.0,26.7698,26.7786,26.7524,26.7698,74930.0
2016-09-21 11:50:00,30.66,30.68,30.65,30.67,74370.0,26.7611,26.7786,26.7524,26.7698,74370.0
2016-09-21 12:00:00,30.67,30.67,30.66,30.66,24235.0,26.7698,26.7698,26.7611,26.7611,24235.0
2016-09-21 12:10:00,30.65,30.65,30.57,30.57,40205.0,26.7524,26.7524,26.6825,26.6825,40205.0
2016-09-21 12:20:00,30.57,30.58,30.54,30.55,85060.0,26.6825,26.6913,26.6564,26.6651,85060.0
2016-09-21 12:30:00,30.55,30.55,30.53,30.54,71915.0,26.6651,26.6651,26.6476,26.6564,71915.0
2016-09-21 12:40:00,30.54,30.56,30.52,30.54,65420.0,26.6564,26.6738,26.6389,26.6564,65420.0
2016-09-21 12:50:00,30.54,30.61,30.54,30.61,37990.0,26.6564,26.7175,26.6564,26.7175,37990.0
2016-09-21 13:00:00,30.61,30.64,30.61,30.62,77640.0,26.7175,26.7436,26.7175,26.7262,77640.0
2016-09-21 13:10:00,30.61,30.62,30.59,30.6,33555.0,26.7175,26.7262,26.7,26.7087,33555.0
2016-09-21 13:20:00,30.6,30.6,30.57,30.58,79625.0,26.7087,26.7087,26.6825,26.6913,79625.0
2016-09-21 13:30:00,30.58,30.58,30.57,30.58,21905.0,26.6913,26.6913,26.6825,26.6913,21905.0
2016-09-21 13:40:00,30.58,30.59,30.56,30.58,41855.0,26.6913,26.7,26.6738,26.6913,41855.0
2016-09-21 13:50:00,30.57,30.58,30.55,30.56,65940.0,26.6825,26.6913,26.6651,26.6738,65940.0
2016-09-21 14:00:00,30.57,30.69,30.57,30.69,135870.0,26.6825,26.7873,26.6825,26.7873,135870.0
2016-09-21 14:10:00,30.68,30.75,30.66,30.69,158475.0,26.7786,26.8397,26.7611,26.7873,158475.0
2016-09-21 14:20:00,30.68,30.7,30.61,30.63,111325.0,26.7786,26.796,26.7175,26.7349,111325.0
2016-09-21 14:30:00,30.64,30.7,30.62,30.69,71205.0,26.7436,26.796,26.7262,26.7873,71205.0
2016-09-21 14:40:00,30.68,30.73,30.67,30.69,81205.0,26.7786,26.8222,26.7698,26.7873,81205.0
2016-09-21 14:50:00,30.7,30.75,30.69,30.75,124095.0,26.796,26.8397,26.7873,26.8397,124095.0
2016-09-21 15:00:00,30.74,30.8,30.73,30.78,179930.0,26.8309,26.8833,26.8222,26.8658,179930.0
2016-09-21 15:10:00,30.79,30.86,30.79,30.84,193335.0,26.8746,26.9357,26.8746,26.9182,193335.0
2016-09-21 15:20:00,30.83,30.87,30.83,30.83,122835.0,26.9095,26.9444,26.9095,26.9095,122835.0
2016-09-21 15:30:00,30.84,30.9,30.83,30.89,186565.0,26.9182,26.9706,26.9095,26.9618,186565.0
2016-09-21 15:40:00,30.89,30.94,30.89,30.93,107580.0,26.9618,27.0055,26.9618,26.9968,107580.0
2016-09-21 15:50:00,30.92,30.93,30.9,30.92,554440.0,26.988,26.9968,26.9706,26.988,554440.0
2016-09-22 09:30:00,31.1,31.22,31.1,31.14,257285.0,27.1451,27.2499,27.1451,27.1801,257285.0
2016-09-22 09:40:00,31.14,31.2,31.12,31.18,197695.0,27.1801,27.2324,27.1626,27.215,197695.0
2016-09-22 09:50:00,31.19,31.22,31.17,31.2,72405.0,27.2237,27.2499,27.2062,27.2324,72405.0
2016-09-22 10:00:00,31.2,31.21,31.15,31.15,111475.0,27.2324,27.2412,27.1888,27.1888,111475.0
2016-09-22 10:10:00,31.15,31.19,31.15,31.18,67035.0,27.1888,27.2237,27.1888,27.215,67035.0
2016-09-22 10:20:00,31.17,31.21,31.16,31.2,145490.0,27.2062,27.2412,27.1975,27.2324,145490.0
2016-09-22 10:30:00,31.2,31.25,31.2,31.22,215880.0,27.2324,27.2761,27.2324,27.2499,215880.0
2016-09-22 10:40:00,31.23,31.24,31.21,31.23,125760.0,27.2586,27.2673,27.2412,27.2586,125760.0
2016-09-22 10:50:00,31.23,31.24,31.2,31.21,148055.0,27.2586,27.2673,27.2324,27.2412,148055.0
2016-09-22 11:00:00,31.2,31.21,31.18,31.19,284795.0,27.2324,27.2412,27.215,27.2237,284795.0
2016-09-22 11:10:00,31.19,31.2,31.17,31.19,222775.0,27.2237,27.2324,27.2062,27.2237,222775.0
2016-09-22 11:20:00,31.19,31.2,31.18,31.19,284050.0,27.2237,27.2324,27.215,27.2237,284050.0
2016-09-22 11:30:00,31.19,31.21,31.18,31.2,81710.0,27.2237,27.2412,27.215,27.2324,81710.0
2016-09-22 11:40:00,31.2,31.2,31.19,31.19,55720.0,27.2324,27.2324,27.2237,27.2237,55720.0
2016-09-22 11:50:00,31.19,31.19,31.16,31.18,160720.0,27.2237,27.2237,27.1975,27.215,160720.0
2016-09-22 12:00:00,31.19,31.22,31.18,31.19,108190.0,27.2237,27.2499,27.215,27.2237,108190.0
2016-09-22 12:10:00,31.19,31.2,31.18,31.19,86285.0,27.2237,27.2324,27.215,27.2237,86285.0
2016-09-22 12:20:00,31.19,31.2,31.17,31.2,72780.0,27.2237,27.2324,27.2062,27.2324,72780.0
2016-09-22 12:30:00,31.2,31.21,31.19,31.2,83540.0,27.2324,27.2412,27.2237,27.2324,83540.0
2016-09-22 12:40:00,31.2,31.22,31.2,31.21,75300.0,27.2324,27.2499,27.2324,27.2412,75300.0
2016-09-22 12:50:00,31.21,31.23,31.21,31.23,49355.0,27.2412,27.2586,27.2412,27.2586,49355.0
2016-09-22 13:00:00,31.23,31.27,31.23,31.26,110490.0,27.2586,27.2935,27.2586,27.2848,110490.0
2016-09-22 13:10:00,31.26,31.28,31.26,31.26,79770.0,27.2848,27.3023,27.2848,27.2848,79770.0
2016-09-22 13:20:00,31.26,31.28,31.26,31.26,57845.0,27.2848,27.3023,27.2848,27.2848,57845.0
2016-09-22 13:30:00,31.26,31.3,31.26,31.3,94800.0,27.2848,27.3197,27.2848,27.3197,94800.0
2016-09-22 13:40:00,31.3,31.3,31.25,31.27,111235.0,27.3197,27.3197,27.2761,27.2935,111235.0
2016-09-22 13:50:00,31.26,31.28,31.26,31.28,103775.0,27.2848,27.3023,27.2848,27.3023,103775.0
2016-09-22 14:00:00,31.28,31.3,31.27,31.29,75700.0,27.3023,27.3197,27.2935,27.311,75700.0
2016-09-22 14:10:00,31.29,31.29,31.21,31.22,116780.0,27.311,27.311,27.2412,27.2499,116780.0
2016-09-22 14:20:00,31.22,31.25,31.21,31.23,104930.0,27.2499,27.2761,27.2412,27.2586,104930.0
2016-09-22 14:30:00,31.23,31.24,31.19,31.24,207800.0,27.2586,27.2673,27.2237,27.2673,207800.0
2016-09-22 14:40:00,31.24,31.26,31.23,31.26,104675.0,27.2673,27.2848,27.2586,27.2848,104675.0
2016-09-22 14:50:00,31.26,31.3,31.24,31.29,140925.0,27.2848,27.3197,27.2673,27.311,140925.0
2016-09-22 15:00:00,31.3,31.3,31.28,31.29,160705.0,27.3197,27.3197,27.3023,27.311,160705.0
2016-09-22 15:10:00,31.28,31.3,31.28,31.29,140935.0,27.3023,27.3197,27.3023,27.311,140935.0
2016-09-22 15:20:00,31.29,31.3,31.28,31.29,134795.0,27.311,27.3197,27.3023,27.311,134795.0
2016-09-22 15:30:00,31.29,31.32,31.29,31.31,183655.0,27.311,27.3372,27.311,27.3284,183655.0
2016-09-22 15:40:00,31.31,31.32,31.28,31.29,226475.0,27.3284,27.3372,27.3023,27.311,226475.0
2016-09-22 15:50:00,31.29,31.3,31.27,31.29,442550.0,27.311,27.3197,27.2935,27.311,442550.0
2016-09-23 09:30:00,31.2,31.3,31.18,31.25,231095.0,27.2324,27.3197,27.215,27.2761,231095.0
2016-09-23 09:40:00,31.24,31.24,31.13,31.13,76170.0,27.2673,27.2673,27.1713,27.1713,76170.0
2016-09-23 09:50:00,31.14,31.17,31.12,31.15,50775.0,27.1801,27.2062,27.1626,27.1888,50775.0
2016-09-23 10:00:00,31.16,31.16,31.12,31.15,78040.0,27.1975,27.1975,27.1626,27.1888,78040.0
2016-09-23 10:10:00,31.15,31.17,31.13,31.14,88045.0,27.1888,27.2062,27.1713,27.1801,88045.0
2016-09-23 10:20:00,31.14,31.18,31.13,31.17,109625.0,27.1801,27.215,27.1713,27.2062,109625.0
2016-09-23 10:30:00,31.18,31.18,31.15,31.17,46790.0,27.215,27.215,27.1888,27.2062,46790.0
2016-09-23 10:40:00,31.17,31.23,31.17,31.22,141150.0,27.2062,27.2586,27.2062,27.2499,141150.0
2016-09-23 10:50:00,31.21,31.22,31.2,31.21,61000.0,27.2412,27.2499,27.2324,27.2412,61000.0
2016-09-23 11:00:00,31.2,31.22,31.19,31.2,58875.0,27.2324,27.2499,27.2237,27.2324,58875.0
2016-09-23 11:10:00,31.19,31.19,31.18,31.19,52755.0,27.2237,27.2237,27.215,27.2237,52755.0
2016-09-23 11:20:00,31.19,31.19,31.17,31.18,41840.0,27.2237,27.2237,27.2062,27.215,41840.0
2016-09-23 11:30:00,31.19,31.21,31.19,31.2,40165.0,27.2237,27.2412,27.2237,27.2324,40165.0
2016-09-23 11:40:00,31.2,31.21,31.18,31.18,48070.0,27.2324,27.2412,27.215,27.215,48070.0
2016-09-23 11:50:00,31.18,31.18,31.14,31.15,55245.0,27.215,27.215,27.1801,27.1888,55245.0
2016-09-23 12:00:00,31.15,31.16,31.13,31.13,20390.0,27.1888,27.1975,27.1713,27.1713,20390.0
2016-09-23 12:10:00,31.15,31.16,31.14,31.15,22805.0,27.1888,27.1975,27.1801,27.1888,22805.0
2016-09-23 12:20:00,31.14,31.16,31.14,31.16,28370.0,27.1801,27.1975,27.1801,27.1975,28370.0
2016-09-23 12:30:00,31.15,31.16,31.14,31.14,17015.0,27.1888,27.1975,27.1801,27.1801,17015.0
2016-09-23 12:40:00,31.14,31.14,31.12,31.12,20050.0,27.1801,27.1801,27.1626,27.1626,20050.0
2016-09-23 12:50:00,31.13,31.14,31.13,31.13,42735.0,27.1713,27.1801,27.1713,27.1713,42735.0
2016-09-23 13:00:00,31.13,31.13,31.1,31.1,26080.0,27.1713,27.1713,27.1451,27.1451,26080.0
2016-09-23 13:10:00,31.1,31.1,31.09,31.09,10650.0,27.1451,27.1451,27.1364,27.1364,10650.0
2016-09-23 13:20:00,31.09,31.12,31.09,31.11,29525.0,27.1364,27.1626,27.1364,27.1539,29525.0
2016-09-23 13:30:00,31.11,31.11,31.09,31.09,29190.0,27.1539,27.1539,27.1364,27.1364,29190.0
2016-09-23 13:40:00,31.09,31.1,31.07,31.07,46350.0,27.1364,27.1451,27.119,27.119,46350.0
2016-09-23 13:50:00,31.07,31.08,31.06,31.06,29105.0,27.119,27.1277,27.1102,27.1102,29105.0
2016-09-23 14:00:00,31.06,31.09,31.06,31.09,45905.0,27.1102,27.1364,27.1102,27.1364,45905.0
2016-09-23 14:10:00,31.08,31.08,31.07,31.08,46775.0,27.1277,27.1277,27.119,27.1277,46775.0
2016-09-23 14:20:00,31.08,31.09,31.06,31.08,65645.0,27.1277,27.1364,27.1102,27.1277,65645.0
2016-09-23 14:30:00,31.08,31.11,31.08,31.1,102385.0,27.1277,27.1539,27.1277,27.1451,102385.0
2016-09-23 14:40:00,31.08,31.09,31.07,31.08,45305.0,27.1277,27.1364,27.119,27.1277,45305.0
2016-09-23 14:50:00,31.08,31.1,31.08,31.09,58935.0,27.1277,27.1451,27.1277,27.1364,58935.0
2016-09-23 15:00:00,31.1,31.13,31.09,31.12,54080.0,27.1451,27.1713,27.1364,27.1626,54080.0
2016-09-23 15:10:00,31.12,31.12,31.09,31.09,30695.0,27.1626,27.1626,27.1364,27.1364,30695.0
2016-09-23 15:20:00,31.09,31.09,31.08,31.09,41665.0,27.1364,27.1364,27.1277,27.1364,41665.0
2016-09-23 15:30:00,31.11,31.13,31.08,31.09,58695.0,27.1539,27.1713,27.1277,27.1364,58695.0
2016-09-23 15:40:00,31.08,31.09,31.07,31.07,76095.0,27.1277,27.1364,27.119,27.119,76095.0
2016-09-23 15:50:00,31.07,31.09,31.03,31.04,227280.0,27.119,27.1364,27.084,27.0928,227280.0
2016-09-26 09:30:00,30.75,30.81,30.72,30.74,360105.0,26.9635,27.0161,26.9372,26.9548,360105.0
2016-09-26 09:40:00,30.73,30.78,30.72,30.77,88675.0,26.946,26.9898,26.9372,26.9811,88675.0
2016-09-26 09:50:00,30.76,30.78,30.75,30.75,69010.0,26.9723,26.9898,26.9635,26.9635,69010.0
2016-09-26 10:00:00,30.76,30.79,30.73,30.78,97840.0,26.9723,26.9986,26.946,26.9898,97840.0
2016-09-26 10:10:00,30.79,30.85,30.78,30.83,177725.0,26.9986,27.0512,26.9898,27.0337,177725.0
2016-09-26 10:20:00,30.83,30.83,30.79,30.8,72495.0,27.0337,27.0337,26.9986,27.0074,72495.0
2016-09-26 10:30:00,30.79,30.86,30.79,30.83,68900.0,26.9986,27.06,26.9986,27.0337,68900.0
2016-09-26 10:40:00,30.84,30.85,30.83,30.84,35230.0,27.0424,27.0512,27.0337,27.0424,35230.0
2016-09-26 10:50:00,30.84,30.86,30.84,30.84,33200.0,27.0424,27.06,27.0424,27.0424,33200.0
2016-09-26 11:00:00,30.84,30.85,30.82,30.84,32070.0,27.0424,27.0512,27.0249,27.0424,32070.0
2016-09-26 11:10:00,30.85,30.85,30.82,30.84,42960.0,27.0512,27.0512,27.0249,27.0424,42960.0
2016-09-26 11:20:00,30.84,30.85,30.79,30.8,59415.0,27.0424,27.0512,26.9986,27.0074,59415.0
2016-09-26 11:30:00,30.81,30.83,30.77,30.83,49265.0,27.0161,27.0337,26.9811,27.0337,49265.0
2016-09-26 11:40:00,30.83,30.83,30.8,30.8,44690.0,27.0337,27.0337,27.0074,27.0074,44690.0
2016-09-26 11:50:00,30.8,30.8,30.78,30.8,26990.0,27.0074,27.0074,26.9898,27.0074,26990.0
2016-09-26 12:00:00,30.8,30.81,30.79,30.81,62410.0,27.0074,27.0161,26.9986,27.0161,62410.0
2016-09-26 12:10:00,30.81,30.84,30.8,30.83,22495.0,27.0161,27.0424,27.0074,27.0337,22495.0
2016-09-26 12:20:00,30.82,30.84,30.82,30.83,48510.0,27.0249,27.0424,27.0249,27.0337,48510.0
2016-09-26 12:30:00,30.83,30.85,30.83,30.85,16515.0,27.0337,27.0512,27.0337,27.0512,16515.0
2016-09-26 12:40:00,30.82,30.84,30.81,30.83,35525.0,27.0249,27.0424,27.0161,27.0337,35525.0
2016-09-26 12:50:00,30.83,30.85,30.83,30.85,33855.0,27.0337,27.0512,27.0337,27.0512,33855.0
2016-09-26 13:00:00,30.85,30.85,30.82,30.82,40870.0,27.0512,27.0512,27.0249,27.0249,40870.0
2016-09-26 13:10:00,30.82,30.82,30.81,30.81,25180.0,27.0249,27.0249,27.0161,27.0161,25180.0
2016-09-26 13:20:00,30.81,30.82,30.77,30.78,56050.0,27.0161,27.0249,26.9811,26.9898,56050.0
2016-09-26 13:30:00,30.78,30.79,30.76,30.76,36135.0,26.9898,26.9986,26.9723,26.9723,36135.0
2016-09-26 13:40:00,30.77,30.78,30.75,30.78,45050.0,26.9811,26.9898,26.9635,26.9898,45050.0
2016-09-26 13:50:00,30.78,30.8,30.78,30.79,40010.0,26.9898,27.0074,26.9898,26.9986,40010.0
2016-09-26 14:00:00,30.79,30.8,30.79,30.79,12630.0,26.9986,27.0074,26.9986,26.9986,12630.0
2016-09-26 14:10:00,30.8,30.82,30.79,30.82,30445.0,27.0074,27.0249,26.9986,27.0249,30445.0
2016-09-26 14:20:00,30.82,30.82,30.8,30.81,58250.0,27.0249,27.0249,27.0074,27.0161,58250.0
2016-09-26 14:30:00,30.81,30.82,30.78,30.78,46510.0,27.0161,27.0249,26.9898,26.9898,46510.0
2016-09-26 14:40:00,30.78,30.8,30.78,30.8,69240.0,26.9898,27.0074,26.9898,27.0074,69240.0
2016-09-26 14:50:00,30.8,30.81,30.79,30.8,37550.0,27.0074,27.0161,26.9986,27.0074,37550.0
2016-09-26 15:00:00,30.79,30.81,30.77,30.8,44020.0,26.9986,27.0161,26.9811,27.0074,44020.0
2016-09-26 15:10:00,30.8,30.8,30.78,30.78,76955.0,27.0074,27.0074,26.9898,26.9898,76955.0
2016-09-26 15:20:00,30.78,30.8,30.77,30.8,48655.0,26.9898,27.0074,26.9811,27.0074,48655.0
2016-09-26 15:30:00,30.8,30.81,30.76,30.77,63070.0,27.0074,27.0161,26.9723,26.9811,63070.0
2016-09-26 15:40:00,30.78,30.78,30.75,30.76,64940.0,26.9898,26.9898,26.9635,26.9723,64940.0
2016-09-26 15:50:00,30.76,30.76,30.72,30.74,172430.0,26.9723,26.9723,26.9372,26.9548,172430.0
2016-09-27 09:30:00,30.71,30.71,30.62,30.7,135170.0,26.9285,26.9285,26.8495,26.9197,135170.0
2016-09-27 09:40:00,30.72,30.74,30.67,30.71,94745.0,26.9372,26.9548,26.8934,26.9285,94745.0
2016-09-27 09:50:00,30.71,30.75,30.68,30.75,72405.0,26.9285,26.9635,26.9021,26.9635,72405.0
2016-09-27 10:00:00,30.75,30.81,30.75,30.77,85820.0,26.9635,27.0161,26.9635,26.9811,85820.0
2016-09-27 10:10:00,30.77,30.77,30.73,30.75,23550.0,26.9811,26.9811,26.946,26.9635,23550.0
2016-09-27 10:20:00,30.75,30.76,30.73,30.74,65315.0,26.9635,26.9723,26.946,26.9548,65315.0
2016-09-27 10:30:00,30.73,30.74,30.67,30.69,63580.0,26.946,26.9548,26.8934,26.9109,63580.0
2016-09-27 10:40:00,30.69,30.7,30.68,30.69,47105.0,26.9109,26.9197,26.9021,26.9109,47105.0
2016-09-27 10:50:00,30.68,30.7,30.63,30.64,63555.0,26.9021,26.9197,26.8583,26.8671,63555.0
2016-09-27 11:00:00,30.64,30.66,30.63,30.66,56260.0,26.8671,26.8846,26.8583,26.8846,56260.0
2016-09-27 11:10:00,30.65,30.66,30.64,30.65,58095.0,26.8758,26.8846,26.8671,26.8758,58095.0
2016-09-27 11:20:00,30.65,30.7,30.65,30.7,83415.0,26.8758,26.9197,26.8758,26.9197,83415.0
2016-09-27 11:30:00,30.7,30.73,30.69,30.73,80575.0,26.9197,26.946,26.9109,26.946,80575.0
2016-09-27 11:40:00,30.73,30.74,30.68,30.69,126320.0,26.946,26.9548,26.9021,26.9109,126320.0
2016-09-27 11:50:00,30.69,30.71,30.68,30.7,182410.0,26.9109,26.9285,26.9021,26.9197,182410.0
2016-09-27 12:00:00,30.7,30.71,30.69,30.7,112810.0,26.9197,26.9285,26.9109,26.9197,112810.0
2016-09-27 12:10:00,30.69,30.7,30.68,30.69,69770.0,26.9109,26.9197,26.9021,26.9109,69770.0
2016-09-27 12:20:00,30.7,30.78,30.7,30.76,73665.0,26.9197,26.9898,26.9197,26.9723,73665.0
2016-09-27 12:30:00,30.77,30.78,30.75,30.76,97580.0,26.9811,26.9898,26.9635,26.9723,97580.0
2016-09-27 12:40:00,30.76,30.77,30.75,30.75,52195.0,26.9723,26.9811,26.9635,26.9635,52195.0
2016-09-27 12:50:00,30.75,30.78,30.75,30.78,27070.0,26.9635,26.9898,26.9635,26.9898,27070.0
2016-09-27 13:00:00,30.78,30.79,30.77,30.78,29855.0,26.9898,26.9986,26.9811,26.9898,29855.0
2016-09-27 13:10:00,30.78,30.78,30.76,30.78,47465.0,26.9898,26.9898,26.9723,26.9898,47465.0
2016-09-27 13:20:00,30.78,30.8,30.77,30.8,52855.0,26.9898,27.0074,26.9811,27.0074,52855.0
2016-09-27 13:30:00,30.8,30.82,30.79,30.8,45065.0,27.0074,27.0249,26.9986,27.0074,45065.0
2016-09-27 13:40:00,30.8,30.8,30.78,30.8,26360.0,27.0074,27.0074,26.9898,27.0074,26360.0
2016-09-27 13:50:00,30.78,30.79,30.76,30.78,41360.0,26.9898,26.9986,26.9723,26.9898,41360.0
2016-09-27 14:00:00,30.78,30.79,30.77,30.77,50705.0,26.9898,26.9986,26.9811,26.9811,50705.0
2016-09-27 14:10:00,30.78,30.79,30.78,30.79,67200.0,26.9898,26.9986,26.9898,26.9986,67200.0
2016-09-27 14:20:00,30.79,30.79,30.78,30.78,44225.0,26.9986,26.9986,26.9898,26.9898,44225.0
2016-09-27 14:30:00,30.78,30.8,30.78,30.79,31035.0,26.9898,27.0074,26.9898,26.9986,31035.0
2016-09-27 14:40:00,30.79,30.79,30.76,30.76,27115.0,26.9986,26.9986,26.9723,26.9723,27115.0
2016-09-27 14:50:00,30.76,30.77,30.75,30.76,22570.0,26.9723,26.9811,26.9635,26.9723,22570.0
2016-09-27 15:00:00,30.77,30.78,30.77,30.78,49995.0,26.9811,26.9898,26.9811,26.9898,49995.0
2016-09-27 15:10:00,30.78,30.78,30.76,30.76,89840.0,26.9898,26.9898,26.9723,26.9723,89840.0
2016-09-27 15:20:00,30.76,30.76,30.73,30.74,71110.0,26.9723,26.9723,26.946,26.9548,71110.0
2016-09-27 15:30:00,30.73,30.74,30.72,30.74,47680.0,26.946,26.9548,26.9372,26.9548,47680.0
2016-09-27 15:40:00,30.74,30.75,30.73,30.74,71040.0,26.9548,26.9635,26.946,26.9548,71040.0
2016-09-27 15:50:00,30.74,30.77,30.74,30.76,247480.0,26.9548,26.9811,26.9548,26.9723,247480.0
2016-09-28 09:30:00,30.82,30.9,30.82,30.89,425990.0,27.0249,27.0951,27.0249,27.0863,425990.0
2016-09-28 09:40:00,30.89,30.91,30.85,30.89,247260.0,27.0863,27.1038,27.0512,27.0863,247260.0
2016-09-28 09:50:00,30.88,30.9,30.88,30.9,102695.0,27.0775,27.0951,27.0775,27.0951,102695.0
2016-09-28 10:00:00,30.9,30.94,30.88,30.89,208765.0,27.0951,27.1301,27.0775,27.0863,208765.0
2016-09-28 10:10:00,30.88,30.9,30.85,30.85,131135.0,27.0775,27.0951,27.0512,27.0512,131135.0
2016-09-28 10:20:00,30.84,30.85,30.82,30.83,76770.0,27.0424,27.0512,27.0249,27.0337,76770.0
2016-09-28 10:30:00,30.84,30.86,30.76,30.77,98295.0,27.0424,27.06,26.9723,26.9811,98295.0
2016-09-28 10:40:00,30.76,30.78,30.72,30.72,143430.0,26.9723,26.9898,26.9372,26.9372,143430.0
2016-09-28 10:50:00,30.72,30.75,30.69,30.71,162535.0,26.9372,26.9635,26.9109,26.9285,162535.0
2016-09-28 11:00:00,30.7,30.7,30.63,30.65,201885.0,26.9197,26.9197,26.8583,26.8758,201885.0
2016-09-28 11:10:00,30.64,30.69,30.63,30.69,85250.0,26.8671,26.9109,26.8583,26.9109,85250.0
2016-09-28 11:20:00,30.69,30.71,30.66,30.67,74650.0,26.9109,26.9285,26.8846,26.8934,74650.0
2016-09-28 11:30:00,30.67,30.68,30.63,30.66,117680.0,26.8934,26.9021,26.8583,26.8846,117680.0
2016-09-28 11:40:00,30.67,30.7,30.67,30.69,77435.0,26.8934,26.9197,26.8934,26.9109,77435.0
2016-09-28 11:50:00,30.69,30.72,30.69,30.71,33785.0,26.9109,26.9372,26.9109,26.9285,33785.0
2016-09-28 12:00:00,30.72,30.72,30.68,30.7,82385.0,26.9372,26.9372,26.9021,26.9197,82385.0
2016-09-28 12:10:00,30.7,30.76,30.7,30.72,93985.0,26.9197,26.9723,26.9197,26.9372,93985.0
2016-09-28 12:20:00,30.72,30.74,30.72,30.72,60850.0,26.9372,26.9548,26.9372,26.9372,60850.0
2016-09-28 12:30:00,30.72,30.73,30.7,30.73,43520.0,26.9372,26.946,26.9197,26.946,43520.0
2016-09-28 12:40:00,30.73,30.78,30.72,30.75,82875.0,26.946,26.9898,26.9372,26.9635,82875.0
2016-09-28 12:50:00,30.75,30.76,30.74,30.74,132995.0,26.9635,26.9723,26.9548,26.9548,132995.0
2016-09-28 13:00:00,30.74,30.74,30.72,30.72,90930.0,26.9548,26.9548,26.9372,26.9372,90930.0
2016-09-28 13:10:00,30.72,30.74,30.71,30.74,85630.0,26.9372,26.9548,26.9285,26.9548,85630.0
2016-09-28 13:20:00,30.74,30.78,30.74,30.78,44560.0,26.9548,26.9898,26.9548,26.9898,44560.0
2016-09-28 13:30:00,30.78,30.81,30.78,30.8,40465.0,26.9898,27.0161,26.9898,27.0074,40465.0
2016-09-28 13:40:00,30.81,30.82,30.8,30.8,38055.0,27.0161,27.0249,27.0074,27.0074,38055.0
2016-09-28 13:50:00,30.81,30.81,30.8,30.81,23300.0,27.0161,27.0161,27.0074,27.0161,23300.0
2016-09-28 14:00:00,30.8,30.81,30.79,30.8,76410.0,27.0074,27.0161,26.9986,27.0074,76410.0
2016-09-28 14:10:00,30.8,30.88,30.8,30.87,72295.0,27.0074,27.0775,27.0074,27.0688,72295.0
2016-09-28 14:20:00,30.87,30.96,30.85,30.93,113890.0,27.0688,27.1477,27.0512,27.1214,113890.0
2016-09-28 14:30:00,30.93,30.94,30.89,30.91,91335.0,27.1214,27.1301,27.0863,27.1038,91335.0
2016-09-28 14:40:00,30.92,30.94,30.91,30.94,96885.0,27.1126,27.1301,27.1038,27.1301,96885.0
2016-09-28 14:50:00,30.94,30.96,30.93,30.94,62955.0,27.1301,27.1477,27.1214,27.1301,62955.0
2016-09-28 15:00:00,30.94,30.94,30.92,30.93,69055.0,27.1301,27.1301,27.1126,27.1214,69055.0
2016-09-28 15:10:00,30.93,30.94,30.92,30.93,61605.0,27.1214,27.1301,27.1126,27.1214,61605.0
2016-09-28 15:20:00,30.93,30.95,30.93,30.93,73545.0,27.1214,27.1389,27.1214,27.1214,73545.0
2016-09-28 15:30:00,30.93,30.96,30.92,30.96,55465.0,27.1214,27.1477,27.1126,27.1477,55465.0
2016-09-28 15:40:00,30.97,31.0,30.96,31.0,106385.0,27.1564,27.1827,27.1477,27.1827,106385.0
2016-09-28 15:50:00,31.0,31.05,30.99,31.03,359640.0,27.1827,27.2266,27.174,27.2091,359640.0
2016-09-29 09:30:00,31.01,31.01,30.9,30.95,584525.0,27.1915,27.1915,27.0951,27.1389,584525.0
2016-09-29 09:40:00,30.95,31.0,30.94,30.97,174365.0,27.1389,27.1827,27.1301,27.1564,174365.0
2016-09-29 09:50:00,30.97,31.01,30.96,31.01,49190.0,27.1564,27.1915,27.1477,27.1915,49190.0
2016-09-29 10:00:00,31.01,31.05,30.89,30.91,534390.0,27.1915,27.2266,27.0863,27.1038,534390.0
2016-09-29 10:10:00,30.92,30.99,30.9,30.98,128380.0,27.1126,27.174,27.0951,27.1652,128380.0
2016-09-29 10:20:00,30.98,31.02,30.97,31.0,115515.0,27.1652,27.2003,27.1564,27.1827,115515.0
2016-09-29 10:30:00,31.01,31.01,30.98,30.99,93385.0,27.1915,27.1915,27.1652,27.174,93385.0
2016-09-29 10:40:00,31.0,31.01,30.97,30.97,59125.0,27.1827,27.1915,27.1564,27.1564,59125.0
2016-09-29 10:50:00,30.98,30.98,30.94,30.95,80335.0,27.1652,27.1652,27.1301,27.1389,80335.0
2016-09-29 11:00:00,30.94,30.95,30.92,30.93,70740.0,27.1301,27.1389,27.1126,27.1214,70740.0
2016-09-29 11:10:00,30.93,30.93,30.87,30.88,62300.0,27.1214,27.1214,27.0688,27.0775,62300.0
2016-09-29 11:20:00,30.89,30.93,30.88,30.93,66000.0,27.0863,27.1214,27.0775,27.1214,66000.0
2016-09-29 11:30:00,30.93,30.95,30.92,30.92,47715.0,27.1214,27.1389,27.1126,27.1126,47715.0
2016-09-29 11:40:00,30.93,30.94,30.9,30.9,52690.0,27.1214,27.1301,27.0951,27.0951,52690.0
2016-09-29 11:50:00,30.9,30.92,30.89,30.9,62025.0,27.0951,27.1126,27.0863,27.0951,62025.0
2016-09-29 12:00:00,30.9,30.93,30.89,30.93,99975.0,27.0951,27.1214,27.0863,27.1214,99975.0
2016-09-29 12:10:00,30.93,30.94,30.93,30.93,55770.0,27.1214,27.1301,27.1214,27.1214,55770.0
2016-09-29 12:20:00,30.92,30.97,30.92,30.93,78700.0,27.1126,27.1564,27.1126,27.1214,78700.0
2016-09-29 12:30:00,30.94,30.94,30.9,30.9,45215.0,27.1301,27.1301,27.0951,27.0951,45215.0
2016-09-29 12:40:00,30.88,30.89,30.77,30.77,122345.0,27.0775,27.0863,26.9811,26.9811,122345.0
2016-09-29 12:50:00,30.76,30.76,30.68,30.71,433840.0,26.9723,26.9723,26.9021,26.9285,433840.0
2016-09-29 13:00:00,30.7,30.71,30.62,30.7,367250.0,26.9197,26.9285,26.8495,26.9197,367250.0
2016-09-29 13:10:00,30.7,30.78,30.7,30.74,313175.0,26.9197,26.9898,26.9197,26.9548,313175.0
2016-09-29 13:20:00,30.73,30.77,30.72,30.75,191335.0,26.946,26.9811,26.9372,26.9635,191335.0
2016-09-29 13:30:00,30.74,30.78,30.73,30.76,80505.0,26.9548,26.9898,26.946,26.9723,80505.0
2016-09-29 13:40:00,30.76,30.76,30.68,30.7,77105.0,26.9723,26.9723,26.9021,26.9197,77105.0
2016-09-29 13:50:00,30.7,30.7,30.6,30.64,244530.0,26.9197,26.9197,26.832,26.8671,244530.0
2016-09-29 14:00:00,30.63,30.7,30.62,30.69,155045.0,26.8583,26.9197,26.8495,26.9109,155045.0
2016-09-29 14:10:00,30.69,30.75,30.68,30.75,191635.0,26.9109,26.9635,26.9021,26.9635,191635.0
2016-09-29 14:20:00,30.76,30.83,30.74,30.82,158045.0,26.9723,27.0337,26.9548,27.0249,158045.0
2016-09-29 14:30:00,30.82,30.86,30.79,30.83,92900.0,27.0249,27.06,26.9986,27.0337,92900.0
2016-09-29 14:40:00,30.83,30.84,30.8,30.83,99355.0,27.0337,27.0424,27.0074,27.0337,99355.0
2016-09-29 14:50:00,30.83,30.84,30.77,30.79,55015.0,27.0337,27.0424,26.9811,26.9986,55015.0
2016-09-29 15:00:00,30.78,30.79,30.75,30.79,130870.0,26.9898,26.9986,26.9635,26.9986,130870.0
2016-09-29 15:10:00,30.77,30.8,30.76,30.76,70330.0,26.9811,27.0074,26.9723,26.9723,70330.0
2016-09-29 15:20:00,30.74,30.77,30.71,30.77,85740.0,26.9548,26.9811,26.9285,26.9811,85740.0
2016-09-29 15:30:00,30.77,30.79,30.75,30.79,89985.0,26.9811,26.9986,26.9635,26.9986,89985.0
2016-09-29 15:40:00,30.81,30.81,30.75,30.75,104950.0,27.0161,27.0161,26.9635,26.9635,104950.0
2016-09-29 15:50:00,30.75,30.75,30.69,30.69,214090.0,26.9635,26.9635,26.9109,26.9109,214090.0
2016-09-30 09:30:00,30.84,30.92,30.81,30.81,653990.0,27.0424,27.1126,27.0161,27.0161,653990.0
2016-09-30 09:40:00,30.81,30.85,30.77,30.8,364955.0,27.0161,27.0512,26.9811,27.0074,364955.0
2016-09-30 09:50:00,30.79,30.83,30.73,30.76,348065.0,26.9986,27.0337,26.946,26.9723,348065.0
2016-09-30 10:00:00,30.76,30.82,30.76,30.81,314880.0,26.9723,27.0249,26.9723,27.0161,314880.0
2016-09-30 10:10:00,30.82,30.82,30.78,30.78,127665.0,27.0249,27.0249,26.9898,26.9898,127665.0
2016-09-30 10:20:00,30.78,30.85,30.76,30.85,129810.0,26.9898,27.0512,26.9723,27.0512,129810.0
2016-09-30 10:30:00,30.85,30.86,30.82,30.84,80530.0,27.0512,27.06,27.0249,27.0424,80530.0
2016-09-30 10:40:00,30.84,30.86,30.83,30.83,80410.0,27.0424,27.06,27.0337,27.0337,80410.0
2016-09-30 10:50:00,30.84,30.86,30.83,30.86,80710.0,27.0424,27.06,27.0337,27.06,80710.0
2016-09-30 11:00:00,30.87,30.92,30.87,30.92,93905.0,27.0688,27.1126,27.0688,27.1126,93905.0
2016-09-30 11:10:00,30.92,31.0,30.92,30.97,153885.0,27.1126,27.1827,27.1126,27.1564,153885.0
2016-09-30 11:20:00,30.98,30.99,30.95,30.98,184970.0,27.1652,27.174,27.1389,27.1652,184970.0
2016-09-30 11:30:00,30.98,31.0,30.95,30.95,56545.0,27.1652,27.1827,27.1389,27.1389,56545.0
2016-09-30 11:40:00,30.94,30.96,30.93,30.96,71195.0,27.1301,27.1477,27.1214,27.1477,71195.0
2016-09-30 11:50:00,30.97,30.97,30.95,30.95,146795.0,27.1564,27.1564,27.1389,27.1389,146795.0
2016-09-30 12:00:00,30.95,30.97,30.94,30.96,94535.0,27.1389,27.1564,27.1301,27.1477,94535.0
2016-09-30 12:10:00,30.97,30.99,30.95,30.99,33570.0,27.1564,27.174,27.1389,27.174,33570.0
2016-09-30 12:20:00,30.99,31.0,30.98,30.99,101885.0,27.174,27.1827,27.1652,27.174,101885.0
2016-09-30 12:30:00,30.99,31.02,30.99,31.02,95725.0,27.174,27.2003,27.174,27.2003,95725.0
2016-09-30 12:40:00,31.02,31.03,30.98,30.99,80490.0,27.2003,27.2091,27.1652,27.174,80490.0
2016-09-30 12:50:00,31.0,31.0,30.97,30.97,84900.0,27.1827,27.1827,27.1564,27.1564,84900.0
2016-09-30 13:00:00,30.97,30.99,30.97,30.98,80175.0,27.1564,27.174,27.1564,27.1652,80175.0
2016-09-30 13:10:00,30.98,30.99,30.96,30.96,83060.0,27.1652,27.174,27.1477,27.1477,83060.0
2016-09-30 13:20:00,30.97,30.98,30.95,30.96,51210.0,27.1564,27.1652,27.1389,27.1477,51210.0
2016-09-30 13:30:00,30.96,30.97,30.94,30.97,49880.0,27.1477,27.1564,27.1301,27.1564,49880.0
2016-09-30 13:40:00,30.97,30.99,30.96,30.98,93835.0,27.1564,27.174,27.1477,27.1652,93835.0
2016-09-30 13:50:00,30.99,30.99,30.97,30.98,40355.0,27.174,27.174,27.1564,27.1652,40355.0
2016-09-30 14:00:00,30.98,30.99,30.97,30.99,60580.0,27.1652,27.174,27.1564,27.174,60580.0
2016-09-30 14:10:00,30.98,31.01,30.98,31.0,85475.0,27.1652,27.1915,27.1652,27.1827,85475.0
2016-09-30 14:20:00,31.01,31.02,31.01,31.01,66325.0,27.1915,27.2003,27.1915,27.1915,66325.0
2016-09-30 14:30:00,31.01,31.03,31.01,31.03,100040.0,27.1915,27.2091,27.1915,27.2091,100040.0
2016-09-30 14:40:00,31.03,31.03,31.02,31.02,62270.0,27.2091,27.2091,27.2003,27.2003,62270.0
2016-09-30 14:50:00,31.02,31.02,31.01,31.02,103295.0,27.2003,27.2003,27.1915,27.2003,103295.0
2016-09-30 15:00:00,31.02,31.04,31.01,31.03,195020.0,27.2003,27.2178,27.1915,27.2091,195020.0
2016-09-30 15:10:00,31.03,31.06,31.03,31.04,536940.0,27.2091,27.2354,27.2091,27.2178,536940.0
2016-09-30 15:20:00,31.04,31.05,31.04,31.04,249310.0,27.2178,27.2266,27.2178,27.2178,249310.0
2016-09-30 15:30:00,31.04,31.05,31.03,31.03,154675.0,27.2178,27.2266,27.2091,27.2091,154675.0
2016-09-30 15:40:00,31.02,31.05,31.02,31.04,123805.0,27.2003,27.2266,27.2003,27.2178,123805.0
2016-09-30 15:50:00,31.04,31.05,30.94,30.94,361090.0,27.2178,27.2266,27.1301,27.1301,361090.0
2016-10-03 09:30:00,30.85,30.86,30.79,30.85,688475.0,27.0512,27.06,26.9986,27.0512,688475.0
2016-10-03 09:40:00,30.84,30.85,30.75,30.76,168400.0,27.0424,27.0512,26.9635,26.9723,168400.0
2016-10-03 09:50:00,30.75,30.79,30.75,30.78,211710.0,26.9635,26.9986,26.9635,26.9898,211710.0
2016-10-03 10:00:00,30.78,30.83,30.74,30.79,663460.0,26.9898,27.0337,26.9548,26.9986,663460.0
2016-10-03 10:10:00,30.78,30.81,30.76,30.79,104415.0,26.9898,27.0161,26.9723,26.9986,104415.0
2016-10-03 10:20:00,30.78,30.82,30.77,30.79,53920.0,26.9898,27.0249,26.9811,26.9986,53920.0
2016-10-03 10:30:00,30.79,30.83,30.78,30.83,150125.0,26.9986,27.0337,26.9898,27.0337,150125.0
2016-10-03 10:40:00,30.83,30.87,30.82,30.87,84410.0,27.0337,27.0688,27.0249,27.0688,84410.0
2016-10-03 10:50:00,30.87,30.91,30.87,30.87,119760.0,27.0688,27.1038,27.0688,27.0688,119760.0
2016-10-03 11:00:00,30.87,30.87,30.81,30.83,163430.0,27.0688,27.0688,27.0161,27.0337,163430.0
2016-10-03 11:10:00,30.83,30.83,30.78,30.8,265565.0,27.0337,27.0337,26.9898,27.0074,265565.0
2016-10-03 11:20:00,30.8,30.82,30.78,30.79,89475.0,27.0074,27.0249,26.9898,26.9986,89475.0
2016-10-03 11:30:00,30.78,30.8,30.74,30.75,178295.0,26.9898,27.0074,26.9548,26.9635,178295.0
2016-10-03 11:40:00,30.75,30.79,30.74,30.74,508240.0,26.9635,26.9986,26.9548,26.9548,508240.0
2016-10-03 11:50:00,30.74,30.76,30.7,30.74,212390.0,26.9548,26.9723,26.9197,26.9548,212390.0
2016-10-03 12:00:00,30.74,30.77,30.73,30.76,178625.0,26.9548,26.9811,26.946,26.9723,178625.0
2016-10-03 12:10:00,30.76,30.77,30.72,30.74,323575.0,26.9723,26.9811,26.9372,26.9548,323575.0
2016-10-03 12:20:00,30.74,30.74,30.69,30.72,457975.0,26.9548,26.9548,26.9109,26.9372,457975.0
2016-10-03 12:30:00,30.72,30.72,30.67,30.68,565375.0,26.9372,26.9372,26.8934,26.9021,565375.0
2016-10-03 12:40:00,30.68,30.73,30.68,30.72,280435.0,26.9021,26.946,26.9021,26.9372,280435.0
2016-10-03 12:50:00,30.72,30.76,30.72,30.76,98880.0,26.9372,26.9723,26.9372,26.9723,98880.0
2016-10-03 13:00:00,30.76,30.77,30.73,30.74,148855.0,26.9723,26.9811,26.946,26.9548,148855.0
2016-10-03 13:10:00,30.74,30.76,30.7,30.74,288535.0,26.9548,26.9723,26.9197,26.9548,288535.0
2016-10-03 13:20:00,30.74,30.77,30.74,30.75,135945.0,26.9548,26.9811,26.9548,26.9635,135945.0
2016-10-03 13:30:00,30.75,30.79,30.75,30.75,105160.0,26.9635,26.9986,26.9635,26.9635,105160.0
2016-10-03 13:40:00,30.75,30.76,30.74,30.76,234170.0,26.9635,26.9723,26.9548,26.9723,234170.0
2016-10-03 13:50:00,30.76,30.77,30.74,30.77,196945.0,26.9723,26.9811,26.9548,26.9811,196945.0
2016-10-03 14:00:00,30.77,30.79,30.77,30.77,274635.0,26.9811,26.9986,26.9811,26.9811,274635.0
2016-10-03 14:10:00,30.77,30.78,30.76,30.76,307885.0,26.9811,26.9898,26.9723,26.9723,307885.0
2016-10-03 14:20:00,30.76,30.78,30.75,30.76,381305.0,26.9723,26.9898,26.9635,26.9723,381305.0
2016-10-03 14:30:00,30.75,30.76,30.71,30.72,558750.0,26.9635,26.9723,26.9285,26.9372,558750.0
2016-10-03 14:40:00,30.72,30.73,30.71,30.71,257425.0,26.9372,26.946,26.9285,26.9285,257425.0
2016-10-03 14:50:00,30.71,30.73,30.69,30.73,277940.0,26.9285,26.946,26.9109,26.946,277940.0
2016-10-03 15:00:00,30.73,30.73,30.7,30.71,370100.0,26.946,26.946,26.9197,26.9285,370100.0
2016-10-03 15:10:00,30.71,30.74,30.71,30.74,327280.0,26.9285,26.9548,26.9285,26.9548,327280.0
2016-10-03 15:20:00,30.74,30.75,30.71,30.72,357490.0,26.9548,26.9635,26.9285,26.9372,357490.0
2016-10-03 15:30:00,30.72,30.74,30.71,30.73,331570.0,26.9372,26.9548,26.9285,26.946,331570.0
2016-10-03 15:40:00,30.73,30.77,30.73,30.74,499025.0,26.946,26.9811,26.946,26.9548,499025.0
2016-10-03 15:50:00,30.74,30.75,30.71,30.73,1183695.0,26.9548,26.9635,26.9285,26.946,1183695.0
2016-10-04 09:30:00,30.77,30.81,30.75,30.8,498890.0,26.9811,27.0161,26.9635,27.0074,498890.0
2016-10-04 09:40:00,30.8,30.83,30.76,30.79,132970.0,27.0074,27.0337,26.9723,26.9986,132970.0
2016-10-04 09:50:00,30.78,30.79,30.75,30.78,56220.0,26.9898,26.9986,26.9635,26.9898,56220.0
2016-10-04 10:00:00,30.78,30.8,30.74,30.75,134430.0,26.9898,27.0074,26.9548,26.9635,134430.0
2016-10-04 10:10:00,30.74,30.74,30.66,30.68,136425.0,26.9548,26.9548,26.8846,26.9021,136425.0
2016-10-04 10:20:00,30.67,30.72,30.67,30.72,74855.0,26.8934,26.9372,26.8934,26.9372,74855.0
2016-10-04 10:30:00,30.72,30.78,30.71,30.77,205015.0,26.9372,26.9898,26.9285,26.9811,205015.0
2016-10-04 10:40:00,30.78,30.81,30.78,30.78,157305.0,26.9898,27.0161,26.9898,26.9898,157305.0
2016-10-04 10:50:00,30.78,30.8,30.77,30.78,112870.0,26.9898,27.0074,26.9811,26.9898,112870.0
2016-10-04 11:00:00,30.78,30.79,30.69,30.71,243310.0,26.9898,26.9986,26.9109,26.9285,243310.0
2016-10-04 11:10:00,30.7,30.7,30.6,30.62,240935.0,26.9197,26.9197,26.832,26.8495,240935.0
2016-10-04 11:20:00,30.63,30.7,30.63,30.69,125270.0,26.8583,26.9197,26.8583,26.9109,125270.0
2016-10-04 11:30:00,30.69,30.78,30.68,30.68,362485.0,26.9109,26.9898,26.9021,26.9021,362485.0
2016-10-04 11:40:00,30.69,30.76,30.68,30.73,347050.0,26.9109,26.9723,26.9021,26.946,347050.0
2016-10-04 11:50:00,30.71,30.74,30.65,30.67,181975.0,26.9285,26.9548,26.8758,26.8934,181975.0
2016-10-04 12:00:00,30.67,30.68,30.62,30.62,95695.0,26.8934,26.9021,26.8495,26.8495,95695.0
2016-10-04 12:10:00,30.63,30.68,30.6,30.65,157335.0,26.8583,26.9021,26.832,26.8758,157335.0
2016-10-04 12:20:00,30.66,30.67,30.64,30.65,43480.0,26.8846,26.8934,26.8671,26.8758,43480.0
2016-10-04 12:30:00,30.65,30.67,30.61,30.66,102110.0,26.8758,26.8934,26.8408,26.8846,102110.0
2016-10-04 12:40:00,30.67,30.67,30.61,30.62,97470.0,26.8934,26.8934,26.8408,26.8495,97470.0
2016-10-04 12:50:00,30.62,30.63,30.6,30.6,109295.0,26.8495,26.8583,26.832,26.832,109295.0
2016-10-04 13:00:00,30.6,30.61,30.54,30.54,100765.0,26.832,26.8408,26.7794,26.7794,100765.0
2016-10-04 13:10:00,30.55,30.56,30.54,30.55,49955.0,26.7882,26.7969,26.7794,26.7882,49955.0
2016-10-04 13:20:00,30.55,30.55,30.47,30.5,81310.0,26.7882,26.7882,26.718,26.7443,81310.0
2016-10-04 13:30:00,30.48,30.52,30.47,30.51,57210.0,26.7268,26.7619,26.718,26.7531,57210.0
2016-10-04 13:40:00,30.51,30.51,30.48,30.5,392620.0,26.7531,26.7531,26.7268,26.7443,392620.0
2016-10-04 13:50:00,30.5,30.5,30.47,30.48,169585.0,26.7443,26.7443,26.718,26.7268,169585.0
2016-10-04 14:00:00,30.47,30.54,30.47,30.53,161685.0,26.718,26.7794,26.718,26.7706,161685.0
2016-10-04 14:10:00,30.53,30.56,30.52,30.53,148085.0,26.7706,26.7969,26.7619,26.7706,148085.0
2016-10-04 14:20:00,30.53,30.53,30.48,30.51,137045.0,26.7706,26.7706,26.7268,26.7531,137045.0
2016-10-04 14:30:00,30.51,30.54,30.51,30.53,118230.0,26.7531,26.7794,26.7531,26.7706,118230.0
2016-10-04 14:40:00,30.53,30.54,30.51,30.51,151980.0,26.7706,26.7794,26.7531,26.7531,151980.0
2016-10-04 14:50:00,30.5,30.52,30.47,30.47,43690.0,26.7443,26.7619,26.718,26.718,43690.0
2016-10-04 15:00:00,30.47,30.5,30.47,30.49,54685.0,26.718,26.7443,26.718,26.7355,54685.0
2016-10-04 15:10:00,30.49,30.5,30.49,30.5,78645.0,26.7355,26.7443,26.7355,26.7443,78645.0
2016-10-04 15:20:00,30.51,30.57,30.51,30.57,121565.0,26.7531,26.8057,26.7531,26.8057,121565.0
2016-10-04 15:30:00,30.58,30.58,30.56,30.57,156875.0,26.8145,26.8145,26.7969,26.8057,156875.0
2016-10-04 15:40:00,30.59,30.6,30.56,30.57,90650.0,26.8232,26.832,26.7969,26.8057,90650.0
2016-10-04 15:50:00,30.56,30.59,30.55,30.58,188135.0,26.7969,26.8232,26.7882,26.8145,188135.0
2016-10-05 09:30:00,30.72,30.77,30.72,30.74,289060.0,26.9372,26.9811,26.9372,26.9548,289060.0
2016-10-05 09:40:00,30.74,30.8,30.74,30.78,192220.0,26.9548,27.0074,26.9548,26.9898,192220.0
2016-10-05 09:50:00,30.77,30.78,30.75,30.76,209635.0,26.9811,26.9898,26.9635,26.9723,209635.0
2016-10-05 10:00:00,30.77,30.82,30.73,30.8,277260.0,26.9811,27.0249,26.946,27.0074,277260.0
2016-10-05 10:10:00,30.8,30.81,30.74,30.74,449950.0,27.0074,27.0161,26.9548,26.9548,449950.0
2016-10-05 10:20:00,30.74,30.79,30.72,30.79,258955.0,26.9548,26.9986,26.9372,26.9986,258955.0
2016-10-05 10:30:00,30.79,30.82,30.75,30.81,219225.0,26.9986,27.0249,26.9635,27.0161,219225.0
2016-10-05 10:40:00,30.82,30.82,30.77,30.78,209395.0,27.0249,27.0249,26.9811,26.9898,209395.0
2016-10-05 10:50:00,30.78,30.82,30.78,30.82,182345.0,26.9898,27.0249,26.9898,27.0249,182345.0
2016-10-05 11:00:00,30.82,30.83,30.81,30.83,161295.0,27.0249,27.0337,27.0161,27.0337,161295.0
2016-10-05 11:10:00,30.84,30.85,30.81,30.81,131365.0,27.0424,27.0512,27.0161,27.0161,131365.0
2016-10-05 11:20:00,30.81,30.84,30.8,30.83,69120.0,27.0161,27.0424,27.0074,27.0337,69120.0
2016-10-05 11:30:00,30.84,30.84,30.82,30.83,82405.0,27.0424,27.0424,27.0249,27.0337,82405.0
2016-10-05 11:40:00,30.83,30.85,30.82,30.85,210700.0,27.0337,27.0512,27.0249,27.0512,210700.0
2016-10-05 11:50:00,30.85,30.86,30.84,30.84,229735.0,27.0512,27.06,27.0424,27.0424,229735.0
2016-10-05 12:00:00,30.85,30.88,30.84,30.85,179215.0,27.0512,27.0775,27.0424,27.0512,179215.0
2016-10-05 12:10:00,30.85,30.87,30.85,30.85,100265.0,27.0512,27.0688,27.0512,27.0512,100265.0
2016-10-05 12:20:00,30.85,30.86,30.84,30.85,110480.0,27.0512,27.06,27.0424,27.0512,110480.0
2016-10-05 12:30:00,30.85,30.86,30.84,30.85,116380.0,27.0512,27.06,27.0424,27.0512,116380.0
2016-10-05 12:40:00,30.86,30.86,30.85,30.85,63960.0,27.06,27.06,27.0512,27.0512,63960.0
2016-10-05 12:50:00,30.86,30.87,30.85,30.86,74095.0,27.06,27.0688,27.0512,27.06,74095.0
2016-10-05 13:00:00,30.86,30.88,30.86,30.86,177370.0,27.06,27.0775,27.06,27.06,177370.0
2016-10-05 13:10:00,30.86,30.86,30.84,30.85,72005.0,27.06,27.06,27.0424,27.0512,72005.0
2016-10-05 13:20:00,30.85,30.86,30.84,30.86,87660.0,27.0512,27.06,27.0424,27.06,87660.0
2016-10-05 13:30:00,30.86,30.87,30.84,30.87,82400.0,27.06,27.0688,27.0424,27.0688,82400.0
2016-10-05 13:40:00,30.87,30.87,30.85,30.86,39645.0,27.0688,27.0688,27.0512,27.06,39645.0
2016-10-05 13:50:00,30.86,30.88,30.86,30.87,238660.0,27.06,27.0775,27.06,27.0688,238660.0
2016-10-05 14:00:00,30.87,30.87,30.83,30.83,82680.0,27.0688,27.0688,27.0337,27.0337,82680.0
2016-10-05 14:10:00,30.83,30.84,30.81,30.82,1909895.0,27.0337,27.0424,27.0161,27.0249,1909895.0
2016-10-05 14:20:00,30.82,30.82,30.78,30.78,439800.0,27.0249,27.0249,26.9898,26.9898,439800.0
2016-10-05 14:30:00,30.78,30.8,30.77,30.79,1145415.0,26.9898,27.0074,26.9811,26.9986,1145415.0
2016-10-05 14:40:00,30.78,30.8,30.78,30.79,1281235.0,26.9898,27.0074,26.9898,26.9986,1281235.0
2016-10-05 14:50:00,30.79,30.79,30.77,30.79,1204240.0,26.9986,26.9986,26.9811,26.9986,1204240.0
2016-10-05 15:00:00,30.79,30.81,30.79,30.8,1182280.0,26.9986,27.0161,26.9986,27.0074,1182280.0
2016-10-05 15:10:00,30.8,30.81,30.76,30.76,392830.0,27.0074,27.0161,26.9723,26.9723,392830.0
2016-10-05 15:20:00,30.76,30.76,30.74,30.74,199870.0,26.9723,26.9723,26.9548,26.9548,199870.0
2016-10-05 15:30:00,30.74,30.77,30.73,30.76,188115.0,26.9548,26.9811,26.946,26.9723,188115.0
2016-10-05 15:40:00,30.76,30.78,30.74,30.74,512530.0,26.9723,26.9898,26.9548,26.9548,512530.0
2016-10-05 15:50:00,30.74,30.76,30.73,30.73,474125.0,26.9548,26.9723,26.946,26.946,474125.0
2016-10-06 09:30:00,30.66,30.68,30.6,30.63,167720.0,26.8846,26.9021,26.832,26.8583,167720.0
2016-10-06 09:40:00,30.64,30.65,30.63,30.63,69060.0,26.8671,26.8758,26.8583,26.8583,69060.0
2016-10-06 09:50:00,30.64,30.64,30.58,30.59,77015.0,26.8671,26.8671,26.8145,26.8232,77015.0
2016-10-06 10:00:00,30.59,30.61,30.57,30.58,71445.0,26.8232,26.8408,26.8057,26.8145,71445.0
2016-10-06 10:10:00,30.59,30.61,30.58,30.61,42275.0,26.8232,26.8408,26.8145,26.8408,42275.0
2016-10-06 10:20:00,30.61,30.65,30.59,30.64,123550.0,26.8408,26.8758,26.8232,26.8671,123550.0
2016-10-06 10:30:00,30.63,30.64,30.59,30.63,48720.0,26.8583,26.8671,26.8232,26.8583,48720.0
2016-10-06 10:40:00,30.62,30.66,30.62,30.64,82130.0,26.8495,26.8846,26.8495,26.8671,82130.0
2016-10-06 10:50:00,30.64,30.65,30.63,30.64,28075.0,26.8671,26.8758,26.8583,26.8671,28075.0
2016-10-06 11:00:00,30.63,30.64,30.59,30.6,38025.0,26.8583,26.8671,26.8232,26.832,38025.0
2016-10-06 11:10:00,30.59,30.6,30.58,30.58,128890.0,26.8232,26.832,26.8145,26.8145,128890.0
2016-10-06 11:20:00,30.58,30.65,30.58,30.65,73345.0,26.8145,26.8758,26.8145,26.8758,73345.0
2016-10-06 11:30:00,30.65,30.65,30.61,30.63,38825.0,26.8758,26.8758,26.8408,26.8583,38825.0
2016-10-06 11:40:00,30.63,30.72,30.62,30.69,98180.0,26.8583,26.9372,26.8495,26.9109,98180.0
2016-10-06 11:50:00,30.69,30.77,30.69,30.74,219590.0,26.9109,26.9811,26.9109,26.9548,219590.0
2016-10-06 12:00:00,30.75,30.81,30.75,30.77,184125.0,26.9635,27.0161,26.9635,26.9811,184125.0
2016-10-06 12:10:00,30.76,30.77,30.75,30.76,40920.0,26.9723,26.9811,26.9635,26.9723,40920.0
2016-10-06 12:20:00,30.75,30.79,30.75,30.77,44430.0,26.9635,26.9986,26.9635,26.9811,44430.0
2016-10-06 12:30:00,30.77,30.79,30.75,30.75,33035.0,26.9811,26.9986,26.9635,26.9635,33035.0
2016-10-06 12:40:00,30.75,30.77,30.75,30.77,38030.0,26.9635,26.9811,26.9635,26.9811,38030.0
2016-10-06 12:50:00,30.78,30.79,30.76,30.76,305855.0,26.9898,26.9986,26.9723,26.9723,305855.0
2016-10-06 13:00:00,30.76,30.78,30.75,30.77,60850.0,26.9723,26.9898,26.9635,26.9811,60850.0
2016-10-06 13:10:00,30.75,30.77,30.75,30.77,30300.0,26.9635,26.9811,26.9635,26.9811,30300.0
2016-10-06 13:20:00,30.76,30.77,30.75,30.76,35575.0,26.9723,26.9811,26.9635,26.9723,35575.0
2016-10-06 13:30:00,30.76,30.78,30.76,30.76,64170.0,26.9723,26.9898,26.9723,26.9723,64170.0
2016-10-06 13:40:00,30.76,30.76,30.75,30.75,61055.0,26.9723,26.9723,26.9635,26.9635,61055.0
2016-10-06 13:50:00,30.75,30.79,30.75,30.77,51275.0,26.9635,26.9986,26.9635,26.9811,51275.0
2016-10-06 14:00:00,30.77,30.79,30.77,30.78,19605.0,26.9811,26.9986,26.9811,26.9898,19605.0
2016-10-06 14:10:00,30.78,30.8,30.78,30.78,27130.0,26.9898,27.0074,26.9898,26.9898,27130.0
2016-10-06 14:20:00,30.79,30.82,30.79,30.8,60940.0,26.9986,27.0249,26.9986,27.0074,60940.0
2016-10-06 14:30:00,30.8,30.82,30.79,30.8,71105.0,27.0074,27.0249,26.9986,27.0074,71105.0
2016-10-06 14:40:00,30.8,30.8,30.77,30.77,66190.0,27.0074,27.0074,26.9811,26.9811,66190.0
2016-10-06 14:50:00,30.77,30.79,30.77,30.78,47570.0,26.9811,26.9986,26.9811,26.9898,47570.0
2016-10-06 15:00:00,30.79,30.81,30.79,30.79,66760.0,26.9986,27.0161,26.9986,26.9986,66760.0
2016-10-06 15:10:00,30.79,30.81,30.77,30.78,63960.0,26.9986,27.0161,26.9811,26.9898,63960.0
2016-10-06 15:20:00,30.78,30.79,30.78,30.78,52295.0,26.9898,26.9986,26.9898,26.9898,52295.0
2016-10-06 15:30:00,30.78,30.8,30.77,30.8,98280.0,26.9898,27.0074,26.9811,27.0074,98280.0
2016-10-06 15:40:00,30.79,30.8,30.79,30.8,43645.0,26.9986,27.0074,26.9986,27.0074,43645.0
2016-10-06 15:50:00,30.79,30.8,30.78,30.79,119265.0,26.9986,27.0074,26.9898,26.9986,119265.0
2016-10-07 09:30:00,30.83,30.88,30.76,30.78,190870.0,27.0337,27.0775,26.9723,26.9898,190870.0
2016-10-07 09:40:00,30.78,30.8,30.66,30.66,133290.0,26.9898,27.0074,26.8846,26.8846,133290.0
2016-10-07 09:50:00,30.66,30.71,30.66,30.68,70475.0,26.8846,26.9285,26.8846,26.9021,70475.0
2016-10-07 10:00:00,30.67,30.72,30.67,30.72,70685.0,26.8934,26.9372,26.8934,26.9372,70685.0
2016-10-07 10:10:00,30.72,30.74,30.68,30.7,40140.0,26.9372,26.9548,26.9021,26.9197,40140.0
2016-10-07 10:20:00,30.69,30.72,30.68,30.7,29155.0,26.9109,26.9372,26.9021,26.9197,29155.0
2016-10-07 10:30:00,30.7,30.73,30.65,30.73,163965.0,26.9197,26.946,26.8758,26.946,163965.0
2016-10-07 10:40:00,30.73,30.73,30.68,30.68,36070.0,26.946,26.946,26.9021,26.9021,36070.0
2016-10-07 10:50:00,30.7,30.7,30.65,30.66,114525.0,26.9197,26.9197,26.8758,26.8846,114525.0
2016-10-07 11:00:00,30.66,30.67,30.64,30.66,95615.0,26.8846,26.8934,26.8671,26.8846,95615.0
2016-10-07 11:10:00,30.64,30.66,30.64,30.66,26130.0,26.8671,26.8846,26.8671,26.8846,26130.0
2016-10-07 11:20:00,30.65,30.66,30.62,30.63,46025.0,26.8758,26.8846,26.8495,26.8583,46025.0
2016-10-07 11:30:00,30.63,30.63,30.53,30.53,114670.0,26.8583,26.8583,26.7706,26.7706,114670.0
2016-10-07 11:40:00,30.53,30.53,30.44,30.44,114060.0,26.7706,26.7706,26.6917,26.6917,114060.0
2016-10-07 11:50:00,30.46,30.49,30.44,30.48,47905.0,26.7092,26.7355,26.6917,26.7268,47905.0
2016-10-07 12:00:00,30.51,30.53,30.46,30.49,81185.0,26.7531,26.7706,26.7092,26.7355,81185.0
2016-10-07 12:10:00,30.49,30.51,30.46,30.46,78160.0,26.7355,26.7531,26.7092,26.7092,78160.0
2016-10-07 12:20:00,30.47,30.48,30.46,30.48,41485.0,26.718,26.7268,26.7092,26.7268,41485.0
2016-10-07 12:30:00,30.48,30.48,30.44,30.45,865470.0,26.7268,26.7268,26.6917,26.7005,865470.0
2016-10-07 12:40:00,30.46,30.5,30.44,30.49,71825.0,26.7092,26.7443,26.6917,26.7355,71825.0
2016-10-07 12:50:00,30.5,30.51,30.49,30.51,22170.0,26.7443,26.7531,26.7355,26.7531,22170.0
2016-10-07 13:00:00,30.5,30.51,30.47,30.49,37770.0,26.7443,26.7531,26.718,26.7355,37770.0
2016-10-07 13:10:00,30.5,30.51,30.46,30.47,137230.0,26.7443,26.7531,26.7092,26.718,137230.0
2016-10-07 13:20:00,30.49,30.56,30.47,30.55,86090.0,26.7355,26.7969,26.718,26.7882,86090.0
2016-10-07 13:30:00,30.55,30.61,30.55,30.61,137410.0,26.7882,26.8408,26.7882,26.8408,137410.0
2016-10-07 13:40:00,30.62,30.64,30.61,30.62,75255.0,26.8495,26.8671,26.8408,26.8495,75255.0
2016-10-07 13:50:00,30.63,30.63,30.61,30.61,23085.0,26.8583,26.8583,26.8408,26.8408,23085.0
2016-10-07 14:00:00,30.62,30.63,30.6,30.6,43010.0,26.8495,26.8583,26.832,26.832,43010.0
2016-10-07 14:10:00,30.61,30.64,30.6,30.61,54000.0,26.8408,26.8671,26.832,26.8408,54000.0
2016-10-07 14:20:00,30.61,30.63,30.61,30.62,45015.0,26.8408,26.8583,26.8408,26.8495,45015.0
2016-10-07 14:30:00,30.62,30.64,30.61,30.63,50445.0,26.8495,26.8671,26.8408,26.8583,50445.0
2016-10-07 14:40:00,30.63,30.63,30.61,30.61,49205.0,26.8583,26.8583,26.8408,26.8408,49205.0
2016-10-07 14:50:00,30.62,30.64,30.61,30.62,70930.0,26.8495,26.8671,26.8408,26.8495,70930.0
2016-10-07 15:00:00,30.62,30.63,30.61,30.61,67995.0,26.8495,26.8583,26.8408,26.8408,67995.0
2016-10-07 15:10:00,30.61,30.61,30.6,30.6,112675.0,26.8408,26.8408,26.832,26.832,112675.0
2016-10-07 15:20:00,30.61,30.62,30.6,30.62,136580.0,26.8408,26.8495,26.832,26.8495,136580.0
2016-10-07 15:30:00,30.62,30.63,30.61,30.61,73040.0,26.8495,26.8583,26.8408,26.8408,73040.0
2016-10-07 15:40:00,30.61,30.62,30.6,30.61,70410.0,26.8408,26.8495,26.832,26.8408,70410.0
2016-10-07 15:50:00,30.61,30.62,30.58,30.58,375630.0,26.8408,26.8495,26.8145,26.8145,375630.0
2016-10-10 09:30:00,30.76,30.93,30.75,30.89,414335.0,26.9723,27.1214,26.9635,27.0863,414335.0
2016-10-10 09:40:00,30.92,30.98,30.92,30.96,106330.0,27.1126,27.1652,27.1126,27.1477,106330.0
2016-10-10 09:50:00,30.97,31.0,30.96,30.97,63605.0,27.1564,27.1827,27.1477,27.1564,63605.0
2016-10-10 10:00:00,30.97,30.97,30.95,30.97,24695.0,27.1564,27.1564,27.1389,27.1564,24695.0
2016-10-10 10:10:00,30.96,30.97,30.95,30.96,52575.0,27.1477,27.1564,27.1389,27.1477,52575.0
2016-10-10 10:20:00,30.96,30.97,30.93,30.94,34705.0,27.1477,27.1564,27.1214,27.1301,34705.0
2016-10-10 10:30:00,30.94,30.97,30.94,30.97,169005.0,27.1301,27.1564,27.1301,27.1564,169005.0
2016-10-10 10:40:00,30.97,30.97,30.94,30.94,89525.0,27.1564,27.1564,27.1301,27.1301,89525.0
2016-10-10 10:50:00,30.94,30.95,30.93,30.93,64175.0,27.1301,27.1389,27.1214,27.1214,64175.0
2016-10-10 11:00:00,30.93,30.93,30.9,30.93,98640.0,27.1214,27.1214,27.0951,27.1214,98640.0
2016-10-10 11:10:00,30.93,30.94,30.92,30.92,55625.0,27.1214,27.1301,27.1126,27.1126,55625.0
2016-10-10 11:20:00,30.92,30.93,30.91,30.92,98030.0,27.1126,27.1214,27.1038,27.1126,98030.0
2016-10-10 11:30:00,30.92,30.93,30.9,30.9,77780.0,27.1126,27.1214,27.0951,27.0951,77780.0
2016-10-10 11:40:00,30.91,30.91,30.88,30.91,36425.0,27.1038,27.1038,27.0775,27.1038,36425.0
2016-10-10 11:50:00,30.91,30.91,30.88,30.88,57535.0,27.1038,27.1038,27.0775,27.0775,57535.0
2016-10-10 12:00:00,30.89,30.89,30.88,30.88,92890.0,27.0863,27.0863,27.0775,27.0775,92890.0
2016-10-10 12:10:00,30.87,30.88,30.86,30.86,40860.0,27.0688,27.0775,27.06,27.06,40860.0
2016-10-10 12:20:00,30.86,30.87,30.84,30.87,93950.0,27.06,27.0688,27.0424,27.0688,93950.0
2016-10-10 12:30:00,30.87,30.88,30.87,30.87,49310.0,27.0688,27.0775,27.0688,27.0688,49310.0
2016-10-10 12:40:00,30.87,30.87,30.86,30.87,32645.0,27.0688,27.0688,27.06,27.0688,32645.0
2016-10-10 12:50:00,30.87,30.87,30.86,30.86,39665.0,27.0688,27.0688,27.06,27.06,39665.0
2016-10-10 13:00:00,30.85,30.88,30.85,30.88,65090.0,27.0512,27.0775,27.0512,27.0775,65090.0
2016-10-10 13:10:00,30.88,30.88,30.87,30.87,34215.0,27.0775,27.0775,27.0688,27.0688,34215.0
2016-10-10 13:20:00,30.87,30.88,30.86,30.87,38020.0,27.0688,27.0775,27.06,27.0688,38020.0
2016-10-10 13:30:00,30.87,30.87,30.84,30.84,48820.0,27.0688,27.0688,27.0424,27.0424,48820.0
2016-10-10 13:40:00,30.84,30.85,30.84,30.84,26145.0,27.0424,27.0512,27.0424,27.0424,26145.0
2016-10-10 13:50:00,30.84,30.85,30.84,30.85,26360.0,27.0424,27.0512,27.0424,27.0512,26360.0
2016-10-10 14:00:00,30.85,30.85,30.84,30.84,45525.0,27.0512,27.0512,27.0424,27.0424,45525.0
2016-10-10 14:10:00,30.84,30.84,30.83,30.83,40855.0,27.0424,27.0424,27.0337,27.0337,40855.0
2016-10-10 14:20:00,30.84,30.85,30.83,30.84,48385.0,27.0424,27.0512,27.0337,27.0424,48385.0
2016-10-10 14:30:00,30.84,30.85,30.83,30.85,45840.0,27.0424,27.0512,27.0337,27.0512,45840.0
2016-10-10 14:40:00,30.85,30.85,30.83,30.84,27685.0,27.0512,27.0512,27.0337,27.0424,27685.0
2016-10-10 14:50:00,30.84,30.85,30.84,30.84,24965.0,27.0424,27.0512,27.0424,27.0424,24965.0
2016-10-10 15:00:00,30.84,30.85,30.84,30.84,106315.0,27.0424,27.0512,27.0424,27.0424,106315.0
2016-10-10 15:10:00,30.84,30.84,30.82,30.83,64495.0,27.0424,27.0424,27.0249,27.0337,64495.0
2016-10-10 15:20:00,30.83,30.84,30.82,30.83,147405.0,27.0337,27.0424,27.0249,27.0337,147405.0
2016-10-10 15:30:00,30.84,30.84,30.81,30.82,75590.0,27.0424,27.0424,27.0161,27.0249,75590.0
2016-10-10 15:40:00,30.82,30.83,30.82,30.82,49185.0,27.0249,27.0337,27.0249,27.0249,49185.0
2016-10-10 15:50:00,30.82,30.83,30.81,30.82,111780.0,27.0249,27.0337,27.0161,27.0249,111780.0
2016-10-11 09:30:00,30.73,30.74,30.62,30.64,291655.0,26.946,26.9548,26.8495,26.8671,291655.0
2016-10-11 09:40:00,30.63,30.66,30.6,30.61,44160.0,26.8583,26.8846,26.832,26.8408,44160.0
2016-10-11 09:50:00,30.61,30.63,30.57,30.62,102025.0,26.8408,26.8583,26.8057,26.8495,102025.0
2016-10-11 10:00:00,30.62,30.63,30.6,30.63,54835.0,26.8495,26.8583,26.832,26.8583,54835.0
2016-10-11 10:10:00,30.63,30.63,30.55,30.55,111060.0,26.8583,26.8583,26.7882,26.7882,111060.0
2016-10-11 10:20:00,30.55,30.56,30.53,30.54,56880.0,26.7882,26.7969,26.7706,26.7794,56880.0
2016-10-11 10:30:00,30.55,30.58,30.55,30.57,67680.0,26.7882,26.8145,26.7882,26.8057,67680.0
2016-10-11 10:40:00,30.57,30.58,30.54,30.56,80510.0,26.8057,26.8145,26.7794,26.7969,80510.0
2016-10-11 10:50:00,30.53,30.54,30.48,30.48,168460.0,26.7706,26.7794,26.7268,26.7268,168460.0
2016-10-11 11:00:00,30.47,30.48,30.42,30.43,224775.0,26.718,26.7268,26.6742,26.6829,224775.0
2016-10-11 11:10:00,30.43,30.43,30.4,30.42,228600.0,26.6829,26.6829,26.6566,26.6742,228600.0
2016-10-11 11:20:00,30.41,30.41,30.35,30.36,499350.0,26.6654,26.6654,26.6128,26.6216,499350.0
2016-10-11 11:30:00,30.35,30.4,30.35,30.39,292855.0,26.6128,26.6566,26.6128,26.6479,292855.0
2016-10-11 11:40:00,30.39,30.42,30.37,30.37,116155.0,26.6479,26.6742,26.6303,26.6303,116155.0
2016-10-11 11:50:00,30.37,30.39,30.34,30.38,161490.0,26.6303,26.6479,26.604,26.6391,161490.0
2016-10-11 12:00:00,30.39,30.4,30.38,30.39,51875.0,26.6479,26.6566,26.6391,26.6479,51875.0
2016-10-11 12:10:00,30.38,30.4,30.37,30.4,65415.0,26.6391,26.6566,26.6303,26.6566,65415.0
2016-10-11 12:20:00,30.4,30.4,30.38,30.39,50435.0,26.6566,26.6566,26.6391,26.6479,50435.0
2016-10-11 12:30:00,30.39,30.41,30.37,30.41,31675.0,26.6479,26.6654,26.6303,26.6654,31675.0
2016-10-11 12:40:00,30.41,30.43,30.4,30.42,308700.0,26.6654,26.6829,26.6566,26.6742,308700.0
2016-10-11 12:50:00,30.4,30.41,30.39,30.39,106680.0,26.6566,26.6654,26.6479,26.6479,106680.0
2016-10-11 13:00:00,30.39,30.39,30.34,30.35,129535.0,26.6479,26.6479,26.604,26.6128,129535.0
2016-10-11 13:10:00,30.35,30.35,30.29,30.31,154805.0,26.6128,26.6128,26.5602,26.5777,154805.0
2016-10-11 13:20:00,30.3,30.35,30.3,30.34,148270.0,26.5689,26.6128,26.5689,26.604,148270.0
2016-10-11 13:30:00,30.33,30.34,30.3,30.31,113705.0,26.5952,26.604,26.5689,26.5777,113705.0
2016-10-11 13:40:00,30.31,30.31,30.26,30.26,107585.0,26.5777,26.5777,26.5339,26.5339,107585.0
2016-10-11 13:50:00,30.27,30.27,30.23,30.24,81665.0,26.5426,26.5426,26.5076,26.5163,81665.0
2016-10-11 14:00:00,30.24,30.26,30.24,30.26,133575.0,26.5163,26.5339,26.5163,26.5339,133575.0
2016-10-11 14:10:00,30.27,30.28,30.2,30.2,517440.0,26.5426,26.5514,26.4813,26.4813,517440.0
2016-10-11 14:20:00,30.2,30.22,30.19,30.22,317010.0,26.4813,26.4988,26.4725,26.4988,317010.0
2016-10-11 14:30:00,30.22,30.23,30.2,30.21,129595.0,26.4988,26.5076,26.4813,26.49,129595.0
2016-10-11 14:40:00,30.22,30.28,30.21,30.28,66750.0,26.4988,26.5514,26.49,26.5514,66750.0
2016-10-11 14:50:00,30.27,30.27,30.24,30.25,129695.0,26.5426,26.5426,26.5163,26.5251,129695.0
2016-10-11 15:00:00,30.25,30.27,30.23,30.24,115045.0,26.5251,26.5426,26.5076,26.5163,115045.0
2016-10-11 15:10:00,30.25,30.29,30.24,30.29,63625.0,26.5251,26.5602,26.5163,26.5602,63625.0
2016-10-11 15:20:00,30.3,30.33,30.29,30.3,86395.0,26.5689,26.5952,26.5602,26.5689,86395.0
2016-10-11 15:30:00,30.3,30.32,30.29,30.31,89270.0,26.5689,26.5865,26.5602,26.5777,89270.0
2016-10-11 15:40:00,30.31,30.35,30.31,30.34,138380.0,26.5777,26.6128,26.5777,26.604,138380.0
2016-10-11 15:50:00,30.34,30.34,30.31,30.32,325200.0,26.604,26.604,26.5777,26.5865,325200.0
2016-10-12 09:30:00,30.35,30.37,30.27,30.29,133970.0,26.6128,26.6303,26.5426,26.5602,133970.0
2016-10-12 09:40:00,30.28,30.3,30.26,30.3,31015.0,26.5514,26.5689,26.5339,26.5689,31015.0
2016-10-12 09:50:00,30.3,30.39,30.29,30.39,99960.0,26.5689,26.6479,26.5602,26.6479,99960.0
2016-10-12 10:00:00,30.39,30.41,30.36,30.36,156145.0,26.6479,26.6654,26.6216,26.6216,156145.0
2016-10-12 10:10:00,30.36,30.39,30.35,30.37,21255.0,26.6216,26.6479,26.6128,26.6303,21255.0
2016-10-12 10:20:00,30.38,30.43,30.37,30.41,45720.0,26.6391,26.6829,26.6303,26.6654,45720.0
2016-10-12 10:30:00,30.41,30.41,30.37,30.38,27740.0,26.6654,26.6654,26.6303,26.6391,27740.0
2016-10-12 10:40:00,30.37,30.39,30.36,30.36,19985.0,26.6303,26.6479,26.6216,26.6216,19985.0
2016-10-12 10:50:00,30.35,30.35,30.32,30.34,37080.0,26.6128,26.6128,26.5865,26.604,37080.0
2016-10-12 11:00:00,30.35,30.38,30.34,30.36,74740.0,26.6128,26.6391,26.604,26.6216,74740.0
2016-10-12 11:10:00,30.37,30.4,30.36,30.37,31065.0,26.6303,26.6566,26.6216,26.6303,31065.0
2016-10-12 11:20:00,30.36,30.42,30.36,30.42,59460.0,26.6216,26.6742,26.6216,26.6742,59460.0
2016-10-12 11:30:00,30.42,30.46,30.42,30.44,44300.0,26.6742,26.7092,26.6742,26.6917,44300.0
2016-10-12 11:40:00,30.44,30.44,30.41,30.42,34635.0,26.6917,26.6917,26.6654,26.6742,34635.0
2016-10-12 11:50:00,30.42,30.42,30.4,30.41,273210.0,26.6742,26.6742,26.6566,26.6654,273210.0
2016-10-12 12:00:00,30.42,30.43,30.41,30.42,58100.0,26.6742,26.6829,26.6654,26.6742,58100.0
2016-10-12 12:10:00,30.43,30.44,30.42,30.43,187565.0,26.6829,26.6917,26.6742,26.6829,187565.0
2016-10-12 12:20:00,30.43,30.46,30.43,30.44,77315.0,26.6829,26.7092,26.6829,26.6917,77315.0
2016-10-12 12:30:00,30.46,30.47,30.44,30.47,61330.0,26.7092,26.718,26.6917,26.718,61330.0
2016-10-12 12:40:00,30.47,30.48,30.46,30.47,31205.0,26.718,26.7268,26.7092,26.718,31205.0
2016-10-12 12:50:00,30.46,30.47,30.45,30.45,64730.0,26.7092,26.718,26.7005,26.7005,64730.0
2016-10-12 13:00:00,30.45,30.46,30.43,30.45,29250.0,26.7005,26.7092,26.6829,26.7005,29250.0
2016-10-12 13:10:00,30.46,30.47,30.44,30.46,58905.0,26.7092,26.718,26.6917,26.7092,58905.0
2016-10-12 13:20:00,30.46,30.46,30.45,30.46,111315.0,26.7092,26.7092,26.7005,26.7092,111315.0
2016-10-12 13:30:00,30.46,30.46,30.44,30.45,33820.0,26.7092,26.7092,26.6917,26.7005,33820.0
2016-10-12 13:40:00,30.44,30.45,30.44,30.45,16605.0,26.6917,26.7005,26.6917,26.7005,16605.0
2016-10-12 13:50:00,30.44,30.48,30.44,30.47,70950.0,26.6917,26.7268,26.6917,26.718,70950.0
2016-10-12 14:00:00,30.48,30.49,30.43,30.47,144055.0,26.7268,26.7355,26.6829,26.718,144055.0
2016-10-12 14:10:00,30.48,30.52,30.47,30.49,131515.0,26.7268,26.7619,26.718,26.7355,131515.0
2016-10-12 14:20:00,30.49,30.5,30.44,30.45,89450.0,26.7355,26.7443,26.6917,26.7005,89450.0
2016-10-12 14:30:00,30.44,30.46,30.44,30.46,65965.0,26.6917,26.7092,26.6917,26.7092,65965.0
2016-10-12 14:40:00,30.46,30.46,30.42,30.44,158285.0,26.7092,26.7092,26.6742,26.6917,158285.0
2016-10-12 14:50:00,30.44,30.46,30.44,30.44,95855.0,26.6917,26.7092,26.6917,26.6917,95855.0
2016-10-12 15:00:00,30.43,30.46,30.42,30.44,80685.0,26.6829,26.7092,26.6742,26.6917,80685.0
2016-10-12 15:10:00,30.45,30.46,30.45,30.46,48840.0,26.7005,26.7092,26.7005,26.7092,48840.0
2016-10-12 15:20:00,30.45,30.46,30.42,30.42,250775.0,26.7005,26.7092,26.6742,26.6742,250775.0
2016-10-12 15:30:00,30.42,30.42,30.39,30.42,40940.0,26.6742,26.6742,26.6479,26.6742,40940.0
2016-10-12 15:40:00,30.42,30.44,30.41,30.44,67435.0,26.6742,26.6917,26.6654,26.6917,67435.0
2016-10-12 15:50:00,30.43,30.44,30.42,30.43,429360.0,26.6829,26.6917,26.6742,26.6829,429360.0
2016-10-13 09:30:00,30.19,30.23,30.15,30.17,233270.0,26.4725,26.5076,26.4374,26.4549,233270.0
2016-10-13 09:40:00,30.16,30.16,30.11,30.13,114630.0,26.4462,26.4462,26.4023,26.4199,114630.0
2016-10-13 09:50:00,30.13,30.13,30.04,30.07,255475.0,26.4199,26.4199,26.341,26.3673,255475.0
2016-10-13 10:00:00,30.07,30.09,30.03,30.09,36300.0,26.3673,26.3848,26.3322,26.3848,36300.0
2016-10-13 10:10:00,30.09,30.11,30.08,30.1,29680.0,26.3848,26.4023,26.376,26.3936,29680.0
2016-10-13 10:20:00,30.1,30.13,30.1,30.1,59560.0,26.3936,26.4199,26.3936,26.3936,59560.0
2016-10-13 10:30:00,30.1,30.18,30.08,30.17,69345.0,26.3936,26.4637,26.376,26.4549,69345.0
2016-10-13 10:40:00,30.17,30.18,30.12,30.14,36040.0,26.4549,26.4637,26.4111,26.4286,36040.0
2016-10-13 10:50:00,30.14,30.18,30.14,30.18,81975.0,26.4286,26.4637,26.4286,26.4637,81975.0
2016-10-13 11:00:00,30.19,30.19,30.14,30.17,24655.0,26.4725,26.4725,26.4286,26.4549,24655.0
2016-10-13 11:10:00,30.17,30.23,30.16,30.23,36315.0,26.4549,26.5076,26.4462,26.5076,36315.0
2016-10-13 11:20:00,30.25,30.27,30.23,30.25,41595.0,26.5251,26.5426,26.5076,26.5251,41595.0
2016-10-13 11:30:00,30.26,30.28,30.23,30.23,37750.0,26.5339,26.5514,26.5076,26.5076,37750.0
2016-10-13 11:40:00,30.24,30.25,30.22,30.22,33700.0,26.5163,26.5251,26.4988,26.4988,33700.0
2016-10-13 11:50:00,30.22,30.23,30.21,30.22,22090.0,26.4988,26.5076,26.49,26.4988,22090.0
2016-10-13 12:00:00,30.21,30.23,30.2,30.22,48945.0,26.49,26.5076,26.4813,26.4988,48945.0
2016-10-13 12:10:00,30.22,30.25,30.22,30.22,29065.0,26.4988,26.5251,26.4988,26.4988,29065.0
2016-10-13 12:20:00,30.23,30.24,30.22,30.24,12435.0,26.5076,26.5163,26.4988,26.5163,12435.0
2016-10-13 12:30:00,30.24,30.31,30.23,30.3,25325.0,26.5163,26.5777,26.5076,26.5689,25325.0
2016-10-13 12:40:00,30.31,30.32,30.28,30.29,79375.0,26.5777,26.5865,26.5514,26.5602,79375.0
2016-10-13 12:50:00,30.28,30.29,30.27,30.27,32655.0,26.5514,26.5602,26.5426,26.5426,32655.0
2016-10-13 13:00:00,30.27,30.28,30.26,30.27,24425.0,26.5426,26.5514,26.5339,26.5426,24425.0
2016-10-13 13:10:00,30.26,30.26,30.23,30.25,49430.0,26.5339,26.5339,26.5076,26.5251,49430.0
2016-10-13 13:20:00,30.25,30.27,30.25,30.27,48810.0,26.5251,26.5426,26.5251,26.5426,48810.0
2016-10-13 13:30:00,30.27,30.27,30.25,30.26,23845.0,26.5426,26.5426,26.5251,26.5339,23845.0
2016-10-13 13:40:00,30.26,30.28,30.26,30.26,21210.0,26.5339,26.5514,26.5339,26.5339,21210.0
2016-10-13 13:50:00,30.27,30.34,30.27,30.34,67110.0,26.5426,26.604,26.5426,26.604,67110.0
2016-10-13 14:00:00,30.34,30.37,30.33,30.33,50295.0,26.604,26.6303,26.5952,26.5952,50295.0
2016-10-13 14:10:00,30.33,30.33,30.32,30.32,21825.0,26.5952,26.5952,26.5865,26.5865,21825.0
2016-10-13 14:20:00,30.33,30.34,30.33,30.34,33625.0,26.5952,26.604,26.5952,26.604,33625.0
2016-10-13 14:30:00,30.34,30.36,30.33,30.34,58485.0,26.604,26.6216,26.5952,26.604,58485.0
2016-10-13 14:40:00,30.35,30.36,30.33,30.35,57340.0,26.6128,26.6216,26.5952,26.6128,57340.0
2016-10-13 14:50:00,30.36,30.38,30.34,30.38,50550.0,26.6216,26.6391,26.604,26.6391,50550.0
2016-10-13 15:00:00,30.37,30.37,30.36,30.37,53090.0,26.6303,26.6303,26.6216,26.6303,53090.0
2016-10-13 15:10:00,30.37,30.38,30.35,30.35,70445.0,26.6303,26.6391,26.6128,26.6128,70445.0
2016-10-13 15:20:00,30.35,30.36,30.32,30.33,59170.0,26.6128,26.6216,26.5865,26.5952,59170.0
2016-10-13 15:30:00,30.34,30.34,30.32,30.33,52705.0,26.604,26.604,26.5865,26.5952,52705.0
2016-10-13 15:40:00,30.33,30.34,30.31,30.31,96675.0,26.5952,26.604,26.5777,26.5777,96675.0
2016-10-13 15:50:00,30.31,30.31,30.26,30.31,160360.0,26.5777,26.5777,26.5339,26.5777,160360.0
2016-10-14 09:30:00,30.45,30.48,30.42,30.45,407020.0,26.7005,26.7268,26.6742,26.7005,407020.0
2016-10-14 09:40:00,30.46,30.54,30.45,30.54,82780.0,26.7092,26.7794,26.7005,26.7794,82780.0
2016-10-14 09:50:00,30.53,30.54,30.51,30.52,167390.0,26.7706,26.7794,26.7531,26.7619,167390.0
2016-10-14 10:00:00,30.52,30.54,30.49,30.5,176760.0,26.7619,26.7794,26.7355,26.7443,176760.0
2016-10-14 10:10:00,30.5,30.57,30.5,30.56,112630.0,26.7443,26.8057,26.7443,26.7969,112630.0
2016-10-14 10:20:00,30.56,30.56,30.49,30.5,45780.0,26.7969,26.7969,26.7355,26.7443,45780.0
2016-10-14 10:30:00,30.51,30.54,30.51,30.52,73325.0,26.7531,26.7794,26.7531,26.7619,73325.0
2016-10-14 10:40:00,30.52,30.55,30.5,30.5,53220.0,26.7619,26.7882,26.7443,26.7443,53220.0
2016-10-14 10:50:00,30.49,30.49,30.44,30.44,164895.0,26.7355,26.7355,26.6917,26.6917,164895.0
2016-10-14 11:00:00,30.44,30.44,30.36,30.39,114625.0,26.6917,26.6917,26.6216,26.6479,114625.0
2016-10-14 11:10:00,30.4,30.4,30.34,30.37,52310.0,26.6566,26.6566,26.604,26.6303,52310.0
2016-10-14 11:20:00,30.37,30.4,30.35,30.35,90390.0,26.6303,26.6566,26.6128,26.6128,90390.0
2016-10-14 11:30:00,30.34,30.37,30.31,30.36,55300.0,26.604,26.6303,26.5777,26.6216,55300.0
2016-10-14 11:40:00,30.36,30.36,30.31,30.32,61865.0,26.6216,26.6216,26.5777,26.5865,61865.0
2016-10-14 11:50:00,30.32,30.35,30.3,30.3,144720.0,26.5865,26.6128,26.5689,26.5689,144720.0
2016-10-14 12:00:00,30.31,30.33,30.3,30.33,97745.0,26.5777,26.5952,26.5689,26.5952,97745.0
2016-10-14 12:10:00,30.31,30.32,30.28,30.29,106420.0,26.5777,26.5865,26.5514,26.5602,106420.0
2016-10-14 12:20:00,30.3,30.33,30.3,30.33,69275.0,26.5689,26.5952,26.5689,26.5952,69275.0
2016-10-14 12:30:00,30.32,30.36,30.32,30.35,90895.0,26.5865,26.6216,26.5865,26.6128,90895.0
2016-10-14 12:40:00,30.36,30.39,30.33,30.34,70545.0,26.6216,26.6479,26.5952,26.604,70545.0
2016-10-14 12:50:00,30.34,30.35,30.33,30.34,39015.0,26.604,26.6128,26.5952,26.604,39015.0
2016-10-14 13:00:00,30.34,30.38,30.31,30.38,124205.0,26.604,26.6391,26.5777,26.6391,124205.0
2016-10-14 13:10:00,30.37,30.37,30.33,30.36,74140.0,26.6303,26.6303,26.5952,26.6216,74140.0
2016-10-14 13:20:00,30.35,30.38,30.35,30.36,115875.0,26.6128,26.6391,26.6128,26.6216,115875.0
2016-10-14 13:30:00,30.36,30.42,30.35,30.41,382375.0,26.6216,26.6742,26.6128,26.6654,382375.0
2016-10-14 13:40:00,30.4,30.41,30.36,30.37,117690.0,26.6566,26.6654,26.6216,26.6303,117690.0
2016-10-14 13:50:00,30.37,30.37,30.33,30.35,38465.0,26.6303,26.6303,26.5952,26.6128,38465.0
2016-10-14 14:00:00,30.34,30.35,30.32,30.32,110760.0,26.604,26.6128,26.5865,26.5865,110760.0
2016-10-14 14:10:00,30.32,30.35,30.31,30.35,70190.0,26.5865,26.6128,26.5777,26.6128,70190.0
2016-10-14 14:20:00,30.35,30.38,30.35,30.38,227640.0,26.6128,26.6391,26.6128,26.6391,227640.0
2016-10-14 14:30:00,30.38,30.38,30.34,30.35,114840.0,26.6391,26.6391,26.604,26.6128,114840.0
2016-10-14 14:40:00,30.35,30.35,30.33,30.34,126915.0,26.6128,26.6128,26.5952,26.604,126915.0
2016-10-14 14:50:00,30.34,30.34,30.31,30.32,172690.0,26.604,26.604,26.5777,26.5865,172690.0
2016-10-14 15:00:00,30.32,30.35,30.31,30.34,196520.0,26.5865,26.6128,26.5777,26.604,196520.0
2016-10-14 15:10:00,30.34,30.35,30.32,30.32,187735.0,26.604,26.6128,26.5865,26.5865,187735.0
2016-10-14 15:20:00,30.32,30.33,30.32,30.32,82120.0,26.5865,26.5952,26.5865,26.5865,82120.0
2016-10-14 15:30:00,30.32,30.37,30.32,30.36,74465.0,26.5865,26.6303,26.5865,26.6216,74465.0
2016-10-14 15:40:00,30.37,30.37,30.34,30.35,81565.0,26.6303,26.6303,26.604,26.6128,81565.0
2016-10-14 15:50:00,30.35,30.36,30.3,30.3,198010.0,26.6128,26.6216,26.5689,26.5689,198010.0
2016-10-17 09:30:00,30.35,30.38,30.32,30.35,199610.0,26.6128,26.6391,26.5865,26.6128,199610.0
2016-10-17 09:40:00,30.34,30.38,30.31,30.36,217005.0,26.604,26.6391,26.5777,26.6216,217005.0
2016-10-17 09:50:00,30.37,30.39,30.32,30.34,275640.0,26.6303,26.6479,26.5865,26.604,275640.0
2016-10-17 10:00:00,30.34,30.34,30.3,30.32,135430.0,26.604,26.604,26.5689,26.5865,135430.0
2016-10-17 10:10:00,30.33,30.36,30.32,30.33,113830.0,26.5952,26.6216,26.5865,26.5952,113830.0
2016-10-17 10:20:00,30.32,30.41,30.32,30.38,108445.0,26.5865,26.6654,26.5865,26.6391,108445.0
2016-10-17 10:30:00,30.39,30.39,30.35,30.36,97820.0,26.6479,26.6479,26.6128,26.6216,97820.0
2016-10-17 10:40:00,30.36,30.37,30.3,30.31,83730.0,26.6216,26.6303,26.5689,26.5777,83730.0
2016-10-17 10:50:00,30.31,30.32,30.28,30.31,92780.0,26.5777,26.5865,26.5514,26.5777,92780.0
2016-10-17 11:00:00,30.31,30.32,30.3,30.31,103985.0,26.5777,26.5865,26.5689,26.5777,103985.0
2016-10-17 11:10:00,30.3,30.33,30.3,30.33,181830.0,26.5689,26.5952,26.5689,26.5952,181830.0
2016-10-17 11:20:00,30.32,30.33,30.28,30.29,86365.0,26.5865,26.5952,26.5514,26.5602,86365.0
2016-10-17 11:30:00,30.29,30.33,30.29,30.33,51755.0,26.5602,26.5952,26.5602,26.5952,51755.0
2016-10-17 11:40:00,30.33,30.35,30.32,30.33,66660.0,26.5952,26.6128,26.5865,26.5952,66660.0
2016-10-17 11:50:00,30.33,30.38,30.33,30.36,47835.0,26.5952,26.6391,26.5952,26.6216,47835.0
2016-10-17 12:00:00,30.36,30.37,30.34,30.35,112845.0,26.6216,26.6303,26.604,26.6128,112845.0
2016-10-17 12:10:00,30.34,30.38,30.34,30.37,58790.0,26.604,26.6391,26.604,26.6303,58790.0
2016-10-17 12:20:00,30.37,30.38,30.34,30.34,89200.0,26.6303,26.6391,26.604,26.604,89200.0
2016-10-17 12:30:00,30.34,30.36,30.34,30.34,34710.0,26.604,26.6216,26.604,26.604,34710.0
2016-10-17 12:40:00,30.34,30.36,30.33,30.35,45705.0,26.604,26.6216,26.5952,26.6128,45705.0
2016-10-17 12:50:00,30.35,30.36,30.34,30.34,69865.0,26.6128,26.6216,26.604,26.604,69865.0
2016-10-17 13:00:00,30.34,30.35,30.32,30.33,51565.0,26.604,26.6128,26.5865,26.5952,51565.0
2016-10-17 13:10:00,30.33,30.35,30.31,30.32,61105.0,26.5952,26.6128,26.5777,26.5865,61105.0
2016-10-17 13:20:00,30.33,30.33,30.3,30.31,77010.0,26.5952,26.5952,26.5689,26.5777,77010.0
2016-10-17 13:30:00,30.3,30.31,30.27,30.3,73815.0,26.5689,26.5777,26.5426,26.5689,73815.0
2016-10-17 13:40:00,30.3,30.32,30.29,30.29,44980.0,26.5689,26.5865,26.5602,26.5602,44980.0
2016-10-17 13:50:00,30.3,30.3,30.25,30.25,71790.0,26.5689,26.5689,26.5251,26.5251,71790.0
2016-10-17 14:00:00,30.26,30.28,30.26,30.28,38140.0,26.5339,26.5514,26.5339,26.5514,38140.0
2016-10-17 14:10:00,30.28,30.3,30.27,30.3,81470.0,26.5514,26.5689,26.5426,26.5689,81470.0
2016-10-17 14:20:00,30.3,30.3,30.28,30.29,70255.0,26.5689,26.5689,26.5514,26.5602,70255.0
2016-10-17 14:30:00,30.29,30.29,30.27,30.28,73445.0,26.5602,26.5602,26.5426,26.5514,73445.0
2016-10-17 14:40:00,30.27,30.28,30.27,30.27,47400.0,26.5426,26.5514,26.5426,26.5426,47400.0
2016-10-17 14:50:00,30.28,30.31,30.27,30.31,79475.0,26.5514,26.5777,26.5426,26.5777,79475.0
2016-10-17 15:00:00,30.3,30.3,30.29,30.29,41935.0,26.5689,26.5689,26.5602,26.5602,41935.0
2016-10-17 15:10:00,30.29,30.3,30.27,30.28,117515.0,26.5602,26.5689,26.5426,26.5514,117515.0
2016-10-17 15:20:00,30.28,30.29,30.28,30.29,63380.0,26.5514,26.5602,26.5514,26.5602,63380.0
2016-10-17 15:30:00,30.28,30.29,30.27,30.29,34750.0,26.5514,26.5602,26.5426,26.5602,34750.0
2016-10-17 15:40:00,30.28,30.29,30.27,30.28,87310.0,26.5514,26.5602,26.5426,26.5514,87310.0
2016-10-17 15:50:00,30.28,30.29,30.27,30.28,270980.0,26.5514,26.5602,26.5426,26.5514,270980.0
2016-10-18 09:30:00,30.57,30.6,30.48,30.49,197545.0,26.8057,26.832,26.7268,26.7355,197545.0
2016-10-18 09:40:00,30.48,30.5,30.45,30.46,86325.0,26.7268,26.7443,26.7005,26.7092,86325.0
2016-10-18 09:50:00,30.47,30.47,30.43,30.45,81150.0,26.718,26.718,26.6829,26.7005,81150.0
2016-10-18 10:00:00,30.45,30.46,30.42,30.43,89060.0,26.7005,26.7092,26.6742,26.6829,89060.0
2016-10-18 10:10:00,30.42,30.44,30.4,30.42,46170.0,26.6742,26.6917,26.6566,26.6742,46170.0
2016-10-18 10:20:00,30.42,30.43,30.38,30.4,77905.0,26.6742,26.6829,26.6391,26.6566,77905.0
2016-10-18 10:30:00,30.4,30.43,30.4,30.42,55485.0,26.6566,26.6829,26.6566,26.6742,55485.0
2016-10-18 10:40:00,30.42,30.45,30.42,30.44,74445.0,26.6742,26.7005,26.6742,26.6917,74445.0
2016-10-18 10:50:00,30.45,30.45,30.42,30.43,54450.0,26.7005,26.7005,26.6742,26.6829,54450.0
2016-10-18 11:00:00,30.44,30.45,30.44,30.45,137805.0,26.6917,26.7005,26.6917,26.7005,137805.0
2016-10-18 11:10:00,30.45,30.45,30.43,30.43,63135.0,26.7005,26.7005,26.6829,26.6829,63135.0
2016-10-18 11:20:00,30.43,30.48,30.43,30.47,22490.0,26.6829,26.7268,26.6829,26.718,22490.0
2016-10-18 11:30:00,30.48,30.48,30.45,30.48,91615.0,26.7268,26.7268,26.7005,26.7268,91615.0
2016-10-18 11:40:00,30.48,30.51,30.48,30.5,73275.0,26.7268,26.7531,26.7268,26.7443,73275.0
2016-10-18 11:50:00,30.51,30.54,30.5,30.54,78010.0,26.7531,26.7794,26.7443,26.7794,78010.0
2016-10-18 12:00:00,30.55,30.55,30.53,30.54,190135.0,26.7882,26.7882,26.7706,26.7794,190135.0
2016-10-18 12:10:00,30.54,30.55,30.53,30.54,41600.0,26.7794,26.7882,26.7706,26.7794,41600.0
2016-10-18 12:20:00,30.54,30.55,30.54,30.54,32065.0,26.7794,26.7882,26.7794,26.7794,32065.0
2016-10-18 12:30:00,30.55,30.56,30.54,30.55,54105.0,26.7882,26.7969,26.7794,26.7882,54105.0
2016-10-18 12:40:00,30.55,30.55,30.53,30.54,35810.0,26.7882,26.7882,26.7706,26.7794,35810.0
2016-10-18 12:50:00,30.54,30.55,30.52,30.53,72615.0,26.7794,26.7882,26.7619,26.7706,72615.0
2016-10-18 13:00:00,30.53,30.53,30.52,30.53,116825.0,26.7706,26.7706,26.7619,26.7706,116825.0
2016-10-18 13:10:00,30.53,30.54,30.53,30.54,109425.0,26.7706,26.7794,26.7706,26.7794,109425.0
2016-10-18 13:20:00,30.54,30.56,30.54,30.54,75815.0,26.7794,26.7969,26.7794,26.7794,75815.0
2016-10-18 13:30:00,30.54,30.54,30.51,30.53,28930.0,26.7794,26.7794,26.7531,26.7706,28930.0
2016-10-18 13:40:00,30.53,30.54,30.52,30.53,46925.0,26.7706,26.7794,26.7619,26.7706,46925.0
2016-10-18 13:50:00,30.53,30.53,30.52,30.53,57890.0,26.7706,26.7706,26.7619,26.7706,57890.0
2016-10-18 14:00:00,30.52,30.53,30.52,30.52,35000.0,26.7619,26.7706,26.7619,26.7619,35000.0
2016-10-18 14:10:00,30.52,30.53,30.5,30.51,62425.0,26.7619,26.7706,26.7443,26.7531,62425.0
2016-10-18 14:20:00,30.51,30.53,30.51,30.53,82665.0,26.7531,26.7706,26.7531,26.7706,82665.0
2016-10-18 14:30:00,30.53,30.53,30.52,30.52,47305.0,26.7706,26.7706,26.7619,26.7619,47305.0
2016-10-18 14:40:00,30.52,30.52,30.5,30.52,58540.0,26.7619,26.7619,26.7443,26.7619,58540.0
2016-10-18 14:50:00,30.51,30.52,30.5,30.51,79190.0,26.7531,26.7619,26.7443,26.7531,79190.0
2016-10-18 15:00:00,30.52,30.52,30.5,30.5,45785.0,26.7619,26.7619,26.7443,26.7443,45785.0
2016-10-18 15:10:00,30.5,30.5,30.48,30.49,66835.0,26.7443,26.7443,26.7268,26.7355,66835.0
2016-10-18 15:20:00,30.48,30.49,30.47,30.48,234015.0,26.7268,26.7355,26.718,26.7268,234015.0
2016-10-18 15:30:00,30.47,30.48,30.47,30.47,57160.0,26.718,26.7268,26.718,26.718,57160.0
2016-10-18 15:40:00,30.47,30.47,30.45,30.45,132680.0,26.718,26.718,26.7005,26.7005,132680.0
2016-10-18 15:50:00,30.45,30.47,30.45,30.46,144085.0,26.7005,26.718,26.7005,26.7092,144085.0
2016-10-19 09:30:00,30.5,30.51,30.46,30.47,194685.0,26.7443,26.7531,26.7092,26.718,194685.0
2016-10-19 09:40:00,30.47,30.47,30.44,30.45,124200.0,26.718,26.718,26.6917,26.7005,124200.0
2016-10-19 09:50:00,30.46,30.48,30.42,30.44,115425.0,26.7092,26.7268,26.6742,26.6917,115425.0
2016-10-19 10:00:00,30.44,30.45,30.37,30.39,1029570.0,26.6917,26.7005,26.6303,26.6479,1029570.0
2016-10-19 10:10:00,30.4,30.42,30.4,30.4,47450.0,26.6566,26.6742,26.6566,26.6566,47450.0
2016-10-19 10:20:00,30.42,30.48,30.42,30.48,99720.0,26.6742,26.7268,26.6742,26.7268,99720.0
2016-10-19 10:30:00,30.48,30.5,30.46,30.47,38390.0,26.7268,26.7443,26.7092,26.718,38390.0
2016-10-19 10:40:00,30.48,30.53,30.48,30.53,82510.0,26.7268,26.7706,26.7268,26.7706,82510.0
2016-10-19 10:50:00,30.53,30.54,30.52,30.54,37700.0,26.7706,26.7794,26.7619,26.7794,37700.0
2016-10-19 11:00:00,30.54,30.54,30.53,30.54,40775.0,26.7794,26.7794,26.7706,26.7794,40775.0
2016-10-19 11:10:00,30.54,30.55,30.53,30.54,32080.0,26.7794,26.7882,26.7706,26.7794,32080.0
2016-10-19 11:20:00,30.54,30.58,30.53,30.58,305715.0,26.7794,26.8145,26.7706,26.8145,305715.0
2016-10-19 11:30:00,30.59,30.6,30.59,30.6,51140.0,26.8232,26.832,26.8232,26.832,51140.0
2016-10-19 11:40:00,30.6,30.64,30.59,30.62,104860.0,26.832,26.8671,26.8232,26.8495,104860.0
2016-10-19 11:50:00,30.62,30.63,30.59,30.6,68890.0,26.8495,26.8583,26.8232,26.832,68890.0
2016-10-19 12:00:00,30.6,30.61,30.59,30.59,49980.0,26.832,26.8408,26.8232,26.8232,49980.0
2016-10-19 12:10:00,30.6,30.61,30.59,30.6,39950.0,26.832,26.8408,26.8232,26.832,39950.0
2016-10-19 12:20:00,30.59,30.63,30.59,30.62,88550.0,26.8232,26.8583,26.8232,26.8495,88550.0
2016-10-19 12:30:00,30.62,30.62,30.61,30.62,34340.0,26.8495,26.8495,26.8408,26.8495,34340.0
2016-10-19 12:40:00,30.62,30.63,30.62,30.63,69010.0,26.8495,26.8583,26.8495,26.8583,69010.0
2016-10-19 12:50:00,30.64,30.64,30.62,30.62,42225.0,26.8671,26.8671,26.8495,26.8495,42225.0
2016-10-19 13:00:00,30.62,30.64,30.62,30.63,163205.0,26.8495,26.8671,26.8495,26.8583,163205.0
2016-10-19 13:10:00,30.63,30.64,30.63,30.64,164265.0,26.8583,26.8671,26.8583,26.8671,164265.0
2016-10-19 13:20:00,30.64,30.65,30.63,30.64,72700.0,26.8671,26.8758,26.8583,26.8671,72700.0
2016-10-19 13:30:00,30.64,30.65,30.64,30.64,49720.0,26.8671,26.8758,26.8671,26.8671,49720.0
2016-10-19 13:40:00,30.64,30.65,30.63,30.64,52965.0,26.8671,26.8758,26.8583,26.8671,52965.0
2016-10-19 13:50:00,30.64,30.64,30.62,30.63,23730.0,26.8671,26.8671,26.8495,26.8583,23730.0
2016-10-19 14:00:00,30.64,30.66,30.64,30.64,52120.0,26.8671,26.8846,26.8671,26.8671,52120.0
2016-10-19 14:10:00,30.65,30.66,30.64,30.65,37600.0,26.8758,26.8846,26.8671,26.8758,37600.0
2016-10-19 14:20:00,30.65,30.65,30.63,30.63,29865.0,26.8758,26.8758,26.8583,26.8583,29865.0
2016-10-19 14:30:00,30.63,30.63,30.61,30.61,40670.0,26.8583,26.8583,26.8408,26.8408,40670.0
2016-10-19 14:40:00,30.61,30.62,30.61,30.61,57275.0,26.8408,26.8495,26.8408,26.8408,57275.0
2016-10-19 14:50:00,30.61,30.62,30.6,30.62,55120.0,26.8408,26.8495,26.832,26.8495,55120.0
2016-10-19 15:00:00,30.62,30.64,30.62,30.63,30725.0,26.8495,26.8671,26.8495,26.8583,30725.0
2016-10-19 15:10:00,30.64,30.64,30.63,30.64,29025.0,26.8671,26.8671,26.8583,26.8671,29025.0
2016-10-19 15:20:00,30.65,30.65,30.63,30.63,173770.0,26.8758,26.8758,26.8583,26.8583,173770.0
2016-10-19 15:30:00,30.63,30.63,30.61,30.61,26680.0,26.8583,26.8583,26.8408,26.8408,26680.0
2016-10-19 15:40:00,30.62,30.63,30.62,30.62,84020.0,26.8495,26.8583,26.8495,26.8495,84020.0
2016-10-19 15:50:00,30.62,30.62,30.58,30.59,156610.0,26.8495,26.8495,26.8145,26.8232,156610.0
2016-10-20 09:30:00,30.52,30.54,30.45,30.46,264590.0,26.7619,26.7794,26.7005,26.7092,264590.0
2016-10-20 09:40:00,30.45,30.58,30.45,30.58,98975.0,26.7005,26.8145,26.7005,26.8145,98975.0
2016-10-20 09:50:00,30.56,30.58,30.54,30.56,83940.0,26.7969,26.8145,26.7794,26.7969,83940.0
2016-10-20 10:00:00,30.57,30.61,30.56,30.56,60900.0,26.8057,26.8408,26.7969,26.7969,60900.0
2016-10-20 10:10:00,30.56,30.57,30.54,30.54,34100.0,26.7969,26.8057,26.7794,26.7794,34100.0
2016-10-20 10:20:00,30.54,30.56,30.5,30.51,49790.0,26.7794,26.7969,26.7443,26.7531,49790.0
2016-10-20 10:30:00,30.5,30.51,30.38,30.39,79665.0,26.7443,26.7531,26.6391,26.6479,79665.0
2016-10-20 10:40:00,30.38,30.42,30.38,30.42,80725.0,26.6391,26.6742,26.6391,26.6742,80725.0
2016-10-20 10:50:00,30.41,30.41,30.32,30.36,155410.0,26.6654,26.6654,26.5865,26.6216,155410.0
2016-10-20 11:00:00,30.36,30.37,30.35,30.36,40455.0,26.6216,26.6303,26.6128,26.6216,40455.0
2016-10-20 11:10:00,30.35,30.42,30.35,30.42,59355.0,26.6128,26.6742,26.6128,26.6742,59355.0
2016-10-20 11:20:00,30.42,30.43,30.39,30.39,47120.0,26.6742,26.6829,26.6479,26.6479,47120.0
2016-10-20 11:30:00,30.38,30.4,30.37,30.38,20870.0,26.6391,26.6566,26.6303,26.6391,20870.0
2016-10-20 11:40:00,30.38,30.41,30.38,30.41,27300.0,26.6391,26.6654,26.6391,26.6654,27300.0
2016-10-20 11:50:00,30.41,30.43,30.38,30.43,68080.0,26.6654,26.6829,26.6391,26.6829,68080.0
2016-10-20 12:00:00,30.43,30.47,30.42,30.44,39165.0,26.6829,26.718,26.6742,26.6917,39165.0
2016-10-20 12:10:00,30.44,30.45,30.43,30.44,33445.0,26.6917,26.7005,26.6829,26.6917,33445.0
2016-10-20 12:20:00,30.44,30.44,30.42,30.43,79650.0,26.6917,26.6917,26.6742,26.6829,79650.0
2016-10-20 12:30:00,30.43,30.48,30.42,30.48,26630.0,26.6829,26.7268,26.6742,26.7268,26630.0
2016-10-20 12:40:00,30.49,30.5,30.48,30.49,57180.0,26.7355,26.7443,26.7268,26.7355,57180.0
2016-10-20 12:50:00,30.48,30.48,30.47,30.48,16645.0,26.7268,26.7268,26.718,26.7268,16645.0
2016-10-20 13:00:00,30.47,30.5,30.47,30.5,26280.0,26.718,26.7443,26.718,26.7443,26280.0
2016-10-20 13:10:00,30.51,30.52,30.48,30.49,47840.0,26.7531,26.7619,26.7268,26.7355,47840.0
2016-10-20 13:20:00,30.48,30.48,30.47,30.48,29945.0,26.7268,26.7268,26.718,26.7268,29945.0
2016-10-20 13:30:00,30.49,30.5,30.48,30.49,41615.0,26.7355,26.7443,26.7268,26.7355,41615.0
2016-10-20 13:40:00,30.48,30.5,30.45,30.45,28400.0,26.7268,26.7443,26.7005,26.7005,28400.0
2016-10-20 13:50:00,30.44,30.45,30.42,30.43,44165.0,26.6917,26.7005,26.6742,26.6829,44165.0
2016-10-20 14:00:00,30.44,30.47,30.44,30.47,28265.0,26.6917,26.718,26.6917,26.718,28265.0
2016-10-20 14:10:00,30.46,30.47,30.45,30.46,21640.0,26.7092,26.718,26.7005,26.7092,21640.0
2016-10-20 14:20:00,30.46,30.46,30.44,30.46,12300.0,26.7092,26.7092,26.6917,26.7092,12300.0
2016-10-20 14:30:00,30.46,30.47,30.45,30.46,40780.0,26.7092,26.718,26.7005,26.7092,40780.0
2016-10-20 14:40:00,30.45,30.49,30.45,30.49,58160.0,26.7005,26.7355,26.7005,26.7355,58160.0
2016-10-20 14:50:00,30.5,30.5,30.48,30.49,96725.0,26.7443,26.7443,26.7268,26.7355,96725.0
2016-10-20 15:00:00,30.49,30.49,30.47,30.49,84315.0,26.7355,26.7355,26.718,26.7355,84315.0
2016-10-20 15:10:00,30.49,30.5,30.48,30.48,51695.0,26.7355,26.7443,26.7268,26.7268,51695.0
2016-10-20 15:20:00,30.48,30.49,30.45,30.45,67260.0,26.7268,26.7355,26.7005,26.7005,67260.0
2016-10-20 15:30:00,30.45,30.46,30.44,30.46,46600.0,26.7005,26.7092,26.6917,26.7092,46600.0
2016-10-20 15:40:00,30.46,30.48,30.45,30.48,55730.0,26.7092,26.7268,26.7005,26.7268,55730.0
2016-10-20 15:50:00,30.48,30.5,30.46,30.47,203565.0,26.7268,26.7443,26.7092,26.718,203565.0
2016-10-21 09:30:00,30.27,30.3,30.22,30.25,183980.0,26.5426,26.5689,26.4988,26.5251,183980.0
2016-10-21 09:40:00,30.23,30.26,30.2,30.26,102250.0,26.5076,26.5339,26.4813,26.5339,102250.0
2016-10-21 09:50:00,30.26,30.32,30.26,30.31,66430.0,26.5339,26.5865,26.5339,26.5777,66430.0
2016-10-21 10:00:00,30.3,30.33,30.29,30.31,46285.0,26.5689,26.5952,26.5602,26.5777,46285.0
2016-10-21 10:10:00,30.32,30.35,30.3,30.34,67220.0,26.5865,26.6128,26.5689,26.604,67220.0
2016-10-21 10:20:00,30.34,30.34,30.31,30.34,33930.0,26.604,26.604,26.5777,26.604,33930.0
2016-10-21 10:30:00,30.36,30.38,30.36,30.36,76225.0,26.6216,26.6391,26.6216,26.6216,76225.0
2016-10-21 10:40:00,30.36,30.42,30.35,30.4,102525.0,26.6216,26.6742,26.6128,26.6566,102525.0
2016-10-21 10:50:00,30.41,30.41,30.38,30.4,38335.0,26.6654,26.6654,26.6391,26.6566,38335.0
2016-10-21 11:00:00,30.4,30.42,30.38,30.42,43360.0,26.6566,26.6742,26.6391,26.6742,43360.0
2016-10-21 11:10:00,30.41,30.42,30.4,30.42,52785.0,26.6654,26.6742,26.6566,26.6742,52785.0
2016-10-21 11:20:00,30.42,30.42,30.38,30.4,17890.0,26.6742,26.6742,26.6391,26.6566,17890.0
2016-10-21 11:30:00,30.41,30.42,30.4,30.41,19350.0,26.6654,26.6742,26.6566,26.6654,19350.0
2016-10-21 11:40:00,30.41,30.45,30.4,30.45,89820.0,26.6654,26.7005,26.6566,26.7005,89820.0
2016-10-21 11:50:00,30.46,30.46,30.42,30.43,31590.0,26.7092,26.7092,26.6742,26.6829,31590.0
2016-10-21 12:00:00,30.43,30.44,30.41,30.41,100885.0,26.6829,26.6917,26.6654,26.6654,100885.0
2016-10-21 12:10:00,30.41,30.42,30.41,30.41,91995.0,26.6654,26.6742,26.6654,26.6654,91995.0
2016-10-21 12:20:00,30.41,30.41,30.4,30.4,30975.0,26.6654,26.6654,26.6566,26.6566,30975.0
2016-10-21 12:30:00,30.4,30.42,30.39,30.41,50890.0,26.6566,26.6742,26.6479,26.6654,50890.0
2016-10-21 12:40:00,30.41,30.42,30.4,30.41,24075.0,26.6654,26.6742,26.6566,26.6654,24075.0
2016-10-21 12:50:00,30.4,30.42,30.4,30.42,3150.0,26.6566,26.6742,26.6566,26.6742,3150.0
2016-10-21 13:00:00,30.42,30.42,30.4,30.41,37245.0,26.6742,26.6742,26.6566,26.6654,37245.0
2016-10-21 13:10:00,30.41,30.42,30.4,30.42,22150.0,26.6654,26.6742,26.6566,26.6742,22150.0
2016-10-21 13:20:00,30.42,30.42,30.4,30.4,70000.0,26.6742,26.6742,26.6566,26.6566,70000.0
2016-10-21 13:30:00,30.39,30.4,30.36,30.39,43850.0,26.6479,26.6566,26.6216,26.6479,43850.0
2016-10-21 13:40:00,30.39,30.42,30.39,30.42,65180.0,26.6479,26.6742,26.6479,26.6742,65180.0
2016-10-21 13:50:00,30.43,30.43,30.41,30.43,20115.0,26.6829,26.6829,26.6654,26.6829,20115.0
2016-10-21 14:00:00,30.43,30.43,30.4,30.41,36680.0,26.6829,26.6829,26.6566,26.6654,36680.0
2016-10-21 14:10:00,30.41,30.43,30.4,30.42,33210.0,26.6654,26.6829,26.6566,26.6742,33210.0
2016-10-21 14:20:00,30.42,30.43,30.41,30.43,46415.0,26.6742,26.6829,26.6654,26.6829,46415.0
2016-10-21 14:30:00,30.42,30.45,30.42,30.45,39735.0,26.6742,26.7005,26.6742,26.7005,39735.0
2016-10-21 14:40:00,30.45,30.46,30.43,30.43,39200.0,26.7005,26.7092,26.6829,26.6829,39200.0
2016-10-21 14:50:00,30.44,30.45,30.44,30.45,90935.0,26.6917,26.7005,26.6917,26.7005,90935.0
2016-10-21 15:00:00,30.46,30.46,30.45,30.46,53605.0,26.7092,26.7092,26.7005,26.7092,53605.0
2016-10-21 15:10:00,30.46,30.46,30.44,30.44,61445.0,26.7092,26.7092,26.6917,26.6917,61445.0
2016-10-21 15:20:00,30.44,30.45,30.43,30.45,76210.0,26.6917,26.7005,26.6829,26.7005,76210.0
2016-10-21 15:30:00,30.44,30.45,30.44,30.44,68250.0,26.6917,26.7005,26.6917,26.6917,68250.0
2016-10-21 15:40:00,30.44,30.46,30.44,30.46,65895.0,26.6917,26.7092,26.6917,26.7092,65895.0
2016-10-21 15:50:00,30.46,30.47,30.45,30.45,132510.0,26.7092,26.718,26.7005,26.7005,132510.0
2016-10-24 09:30:00,30.65,30.75,30.63,30.74,409195.0,26.8758,26.9635,26.8583,26.9548,409195.0
2016-10-24 09:40:00,30.74,30.78,30.73,30.78,102915.0,26.9548,26.9898,26.946,26.9898,102915.0
2016-10-24 09:50:00,30.78,30.8,30.75,30.77,91545.0,26.9898,27.0074,26.9635,26.9811,91545.0
2016-10-24 10:00:00,30.78,30.78,30.71,30.71,243520.0,26.9898,26.9898,26.9285,26.9285,243520.0
2016-10-24 10:10:00,30.72,30.72,30.69,30.7,22025.0,26.9372,26.9372,26.9109,26.9197,22025.0
2016-10-24 10:20:00,30.69,30.7,30.68,30.68,65640.0,26.9109,26.9197,26.9021,26.9021,65640.0
2016-10-24 10:30:00,30.69,30.71,30.68,30.71,36650.0,26.9109,26.9285,26.9021,26.9285,36650.0
2016-10-24 10:40:00,30.7,30.7,30.64,30.66,46730.0,26.9197,26.9197,26.8671,26.8846,46730.0
2016-10-24 10:50:00,30.66,30.68,30.66,30.67,47810.0,26.8846,26.9021,26.8846,26.8934,47810.0
2016-10-24 11:00:00,30.66,30.69,30.66,30.66,59580.0,26.8846,26.9109,26.8846,26.8846,59580.0
2016-10-24 11:10:00,30.66,30.67,30.65,30.67,33800.0,26.8846,26.8934,26.8758,26.8934,33800.0
2016-10-24 11:20:00,30.67,30.67,30.63,30.63,16775.0,26.8934,26.8934,26.8583,26.8583,16775.0
2016-10-24 11:30:00,30.61,30.64,30.61,30.61,101270.0,26.8408,26.8671,26.8408,26.8408,101270.0
2016-10-24 11:40:00,30.62,30.63,30.59,30.61,43715.0,26.8495,26.8583,26.8232,26.8408,43715.0
2016-10-24 11:50:00,30.6,30.61,30.6,30.6,35660.0,26.832,26.8408,26.832,26.832,35660.0
2016-10-24 12:00:00,30.59,30.61,30.58,30.6,14070.0,26.8232,26.8408,26.8145,26.832,14070.0
2016-10-24 12:10:00,30.61,30.61,30.6,30.61,16880.0,26.8408,26.8408,26.832,26.8408,16880.0
2016-10-24 12:20:00,30.6,30.6,30.57,30.57,8655.0,26.832,26.832,26.8057,26.8057,8655.0
2016-10-24 12:30:00,30.56,30.56,30.54,30.54,29505.0,26.7969,26.7969,26.7794,26.7794,29505.0
2016-10-24 12:40:00,30.54,30.54,30.53,30.54,26730.0,26.7794,26.7794,26.7706,26.7794,26730.0
2016-10-24 12:50:00,30.54,30.56,30.54,30.55,50720.0,26.7794,26.7969,26.7794,26.7882,50720.0
2016-10-24 13:00:00,30.56,30.57,30.56,30.56,23070.0,26.7969,26.8057,26.7969,26.7969,23070.0
2016-10-24 13:10:00,30.56,30.57,30.55,30.56,64420.0,26.7969,26.8057,26.7882,26.7969,64420.0
2016-10-24 13:20:00,30.56,30.56,30.54,30.56,25590.0,26.7969,26.7969,26.7794,26.7969,25590.0
2016-10-24 13:30:00,30.56,30.56,30.55,30.56,17880.0,26.7969,26.7969,26.7882,26.7969,17880.0
2016-10-24 13:40:00,30.56,30.57,30.56,30.57,18910.0,26.7969,26.8057,26.7969,26.8057,18910.0
2016-10-24 13:50:00,30.56,30.59,30.56,30.57,45545.0,26.7969,26.8232,26.7969,26.8057,45545.0
2016-10-24 14:00:00,30.57,30.59,30.56,30.59,25740.0,26.8057,26.8232,26.7969,26.8232,25740.0
2016-10-24 14:10:00,30.59,30.59,30.57,30.58,61375.0,26.8232,26.8232,26.8057,26.8145,61375.0
2016-10-24 14:20:00,30.59,30.6,30.58,30.6,13080.0,26.8232,26.832,26.8145,26.832,13080.0
2016-10-24 14:30:00,30.6,30.61,30.59,30.6,58500.0,26.832,26.8408,26.8232,26.832,58500.0
2016-10-24 14:40:00,30.6,30.6,30.59,30.59,46850.0,26.832,26.832,26.8232,26.8232,46850.0
2016-10-24 14:50:00,30.59,30.6,30.59,30.6,20665.0,26.8232,26.832,26.8232,26.832,20665.0
2016-10-24 15:00:00,30.6,30.61,30.59,30.59,60590.0,26.832,26.8408,26.8232,26.8232,60590.0
2016-10-24 15:10:00,30.59,30.6,30.59,30.6,71135.0,26.8232,26.832,26.8232,26.832,71135.0
2016-10-24 15:20:00,30.6,30.6,30.58,30.6,120155.0,26.832,26.832,26.8145,26.832,120155.0
2016-10-24 15:30:00,30.59,30.6,30.58,30.59,141335.0,26.8232,26.832,26.8145,26.8232,141335.0
2016-10-24 15:40:00,30.6,30.62,30.58,30.61,113060.0,26.832,26.8495,26.8145,26.8408,113060.0
2016-10-24 15:50:00,30.61,30.63,30.6,30.6,399715.0,26.8408,26.8583,26.832,26.832,399715.0
2016-10-25 09:30:00,30.57,30.57,30.52,30.53,169825.0,26.8057,26.8057,26.7619,26.7706,169825.0
2016-10-25 09:40:00,30.55,30.56,30.52,30.52,40310.0,26.7882,26.7969,26.7619,26.7619,40310.0
2016-10-25 09:50:00,30.54,30.54,30.51,30.52,21925.0,26.7794,26.7794,26.7531,26.7619,21925.0
2016-10-25 10:00:00,30.51,30.53,30.5,30.53,55650.0,26.7531,26.7706,26.7443,26.7706,55650.0
2016-10-25 10:10:00,30.53,30.53,30.51,30.52,38025.0,26.7706,26.7706,26.7531,26.7619,38025.0
2016-10-25 10:20:00,30.52,30.52,30.44,30.47,140835.0,26.7619,26.7619,26.6917,26.718,140835.0
2016-10-25 10:30:00,30.46,30.46,30.43,30.43,99920.0,26.7092,26.7092,26.6829,26.6829,99920.0
2016-10-25 10:40:00,30.43,30.43,30.33,30.35,252430.0,26.6829,26.6829,26.5952,26.6128,252430.0
2016-10-25 10:50:00,30.36,30.38,30.34,30.38,94795.0,26.6216,26.6391,26.604,26.6391,94795.0
2016-10-25 11:00:00,30.37,30.39,30.37,30.39,116715.0,26.6303,26.6479,26.6303,26.6479,116715.0
2016-10-25 11:10:00,30.38,30.4,30.37,30.39,98745.0,26.6391,26.6566,26.6303,26.6479,98745.0
2016-10-25 11:20:00,30.39,30.39,30.36,30.38,102485.0,26.6479,26.6479,26.6216,26.6391,102485.0
2016-10-25 11:30:00,30.39,30.41,30.39,30.4,65555.0,26.6479,26.6654,26.6479,26.6566,65555.0
2016-10-25 11:40:00,30.41,30.42,30.39,30.39,224285.0,26.6654,26.6742,26.6479,26.6479,224285.0
2016-10-25 11:50:00,30.39,30.39,30.37,30.38,110530.0,26.6479,26.6479,26.6303,26.6391,110530.0
2016-10-25 12:00:00,30.38,30.39,30.33,30.35,153450.0,26.6391,26.6479,26.5952,26.6128,153450.0
2016-10-25 12:10:00,30.35,30.36,30.33,30.35,106635.0,26.6128,26.6216,26.5952,26.6128,106635.0
2016-10-25 12:20:00,30.35,30.36,30.33,30.34,72380.0,26.6128,26.6216,26.5952,26.604,72380.0
2016-10-25 12:30:00,30.34,30.35,30.33,30.34,113365.0,26.604,26.6128,26.5952,26.604,113365.0
2016-10-25 12:40:00,30.35,30.37,30.34,30.36,106430.0,26.6128,26.6303,26.604,26.6216,106430.0
2016-10-25 12:50:00,30.36,30.36,30.34,30.35,63165.0,26.6216,26.6216,26.604,26.6128,63165.0
2016-10-25 13:00:00,30.35,30.36,30.34,30.35,57625.0,26.6128,26.6216,26.604,26.6128,57625.0
2016-10-25 13:10:00,30.35,30.37,30.35,30.37,23280.0,26.6128,26.6303,26.6128,26.6303,23280.0
2016-10-25 13:20:00,30.37,30.39,30.37,30.37,69395.0,26.6303,26.6479,26.6303,26.6303,69395.0
2016-10-25 13:30:00,30.37,30.39,30.37,30.38,92675.0,26.6303,26.6479,26.6303,26.6391,92675.0
2016-10-25 13:40:00,30.39,30.4,30.39,30.4,69510.0,26.6479,26.6566,26.6479,26.6566,69510.0
2016-10-25 13:50:00,30.4,30.42,30.4,30.4,50390.0,26.6566,26.6742,26.6566,26.6566,50390.0
2016-10-25 14:00:00,30.4,30.41,30.4,30.41,80515.0,26.6566,26.6654,26.6566,26.6654,80515.0
2016-10-25 14:10:00,30.41,30.42,30.4,30.4,75115.0,26.6654,26.6742,26.6566,26.6566,75115.0
2016-10-25 14:20:00,30.41,30.41,30.39,30.4,231790.0,26.6654,26.6654,26.6479,26.6566,231790.0
2016-10-25 14:30:00,30.4,30.4,30.38,30.39,43015.0,26.6566,26.6566,26.6391,26.6479,43015.0
2016-10-25 14:40:00,30.39,30.4,30.38,30.39,76215.0,26.6479,26.6566,26.6391,26.6479,76215.0
2016-10-25 14:50:00,30.39,30.39,30.37,30.37,193825.0,26.6479,26.6479,26.6303,26.6303,193825.0
2016-10-25 15:00:00,30.37,30.38,30.37,30.37,54985.0,26.6303,26.6391,26.6303,26.6303,54985.0
2016-10-25 15:10:00,30.38,30.38,30.36,30.36,38760.0,26.6391,26.6391,26.6216,26.6216,38760.0
2016-10-25 15:20:00,30.35,30.38,30.35,30.37,279130.0,26.6128,26.6391,26.6128,26.6303,279130.0
2016-10-25 15:30:00,30.37,30.38,30.36,30.37,55895.0,26.6303,26.6391,26.6216,26.6303,55895.0
2016-10-25 15:40:00,30.36,30.38,30.35,30.37,130590.0,26.6216,26.6391,26.6128,26.6303,130590.0
2016-10-25 15:50:00,30.37,30.37,30.34,30.37,356465.0,26.6303,26.6303,26.604,26.6303,356465.0
2016-10-26 09:30:00,30.21,30.27,30.19,30.26,204660.0,26.49,26.5426,26.4725,26.5339,204660.0
2016-10-26 09:40:00,30.27,30.3,30.23,30.24,353460.0,26.5426,26.5689,26.5076,26.5163,353460.0
2016-10-26 09:50:00,30.23,30.24,30.19,30.19,331380.0,26.5076,26.5163,26.4725,26.4725,331380.0
2016-10-26 10:00:00,30.19,30.22,30.19,30.19,50650.0,26.4725,26.4988,26.4725,26.4725,50650.0
2016-10-26 10:10:00,30.2,30.21,30.17,30.18,33470.0,26.4813,26.49,26.4549,26.4637,33470.0
2016-10-26 10:20:00,30.18,30.2,30.16,30.18,49110.0,26.4637,26.4813,26.4462,26.4637,49110.0
2016-10-26 10:30:00,30.18,30.28,30.18,30.26,81335.0,26.4637,26.5514,26.4637,26.5339,81335.0
2016-10-26 10:40:00,30.25,30.26,30.22,30.26,34785.0,26.5251,26.5339,26.4988,26.5339,34785.0
2016-10-26 10:50:00,30.26,30.32,30.23,30.31,74000.0,26.5339,26.5865,26.5076,26.5777,74000.0
2016-10-26 11:00:00,30.32,30.34,30.31,30.32,86520.0,26.5865,26.604,26.5777,26.5865,86520.0
2016-10-26 11:10:00,30.33,30.35,30.32,30.32,95465.0,26.5952,26.6128,26.5865,26.5865,95465.0
2016-10-26 11:20:00,30.32,30.34,30.31,30.34,91680.0,26.5865,26.604,26.5777,26.604,91680.0
2016-10-26 11:30:00,30.34,30.35,30.31,30.32,37775.0,26.604,26.6128,26.5777,26.5865,37775.0
2016-10-26 11:40:00,30.32,30.33,30.31,30.33,102560.0,26.5865,26.5952,26.5777,26.5952,102560.0
2016-10-26 11:50:00,30.32,30.34,30.3,30.3,80665.0,26.5865,26.604,26.5689,26.5689,80665.0
2016-10-26 12:00:00,30.31,30.31,30.3,30.3,20475.0,26.5777,26.5777,26.5689,26.5689,20475.0
2016-10-26 12:10:00,30.31,30.32,30.31,30.31,47350.0,26.5777,26.5865,26.5777,26.5777,47350.0
2016-10-26 12:20:00,30.31,30.33,30.31,30.31,32730.0,26.5777,26.5952,26.5777,26.5777,32730.0
2016-10-26 12:30:00,30.31,30.31,30.29,30.3,31260.0,26.5777,26.5777,26.5602,26.5689,31260.0
2016-10-26 12:40:00,30.3,30.31,30.3,30.3,17470.0,26.5689,26.5777,26.5689,26.5689,17470.0
2016-10-26 12:50:00,30.32,30.33,30.29,30.29,67845.0,26.5865,26.5952,26.5602,26.5602,67845.0
2016-10-26 13:00:00,30.3,30.31,30.29,30.29,18080.0,26.5689,26.5777,26.5602,26.5602,18080.0
2016-10-26 13:10:00,30.28,30.28,30.25,30.27,54470.0,26.5514,26.5514,26.5251,26.5426,54470.0
2016-10-26 13:20:00,30.27,30.28,30.26,30.27,67640.0,26.5426,26.5514,26.5339,26.5426,67640.0
2016-10-26 13:30:00,30.27,30.27,30.25,30.26,55405.0,26.5426,26.5426,26.5251,26.5339,55405.0
2016-10-26 13:40:00,30.24,30.24,30.2,30.21,42705.0,26.5163,26.5163,26.4813,26.49,42705.0
2016-10-26 13:50:00,30.21,30.22,30.18,30.19,50885.0,26.49,26.4988,26.4637,26.4725,50885.0
2016-10-26 14:00:00,30.19,30.2,30.15,30.18,125465.0,26.4725,26.4813,26.4374,26.4637,125465.0
2016-10-26 14:10:00,30.17,30.2,30.17,30.17,108110.0,26.4549,26.4813,26.4549,26.4549,108110.0
2016-10-26 14:20:00,30.17,30.18,30.17,30.18,80455.0,26.4549,26.4637,26.4549,26.4637,80455.0
2016-10-26 14:30:00,30.18,30.19,30.17,30.19,77965.0,26.4637,26.4725,26.4549,26.4725,77965.0
2016-10-26 14:40:00,30.18,30.2,30.18,30.19,67220.0,26.4637,26.4813,26.4637,26.4725,67220.0
2016-10-26 14:50:00,30.18,30.22,30.18,30.21,58270.0,26.4637,26.4988,26.4637,26.49,58270.0
2016-10-26 15:00:00,30.21,30.21,30.19,30.2,34460.0,26.49,26.49,26.4725,26.4813,34460.0
2016-10-26 15:10:00,30.2,30.21,30.19,30.21,34825.0,26.4813,26.49,26.4725,26.49,34825.0
2016-10-26 15:20:00,30.21,30.23,30.21,30.22,154650.0,26.49,26.5076,26.49,26.4988,154650.0
2016-10-26 15:30:00,30.21,30.23,30.21,30.22,47305.0,26.49,26.5076,26.49,26.4988,47305.0
2016-10-26 15:40:00,30.22,30.24,30.21,30.22,67345.0,26.4988,26.5163,26.49,26.4988,67345.0
2016-10-26 15:50:00,30.22,30.23,30.2,30.21,165290.0,26.4988,26.5076,26.4813,26.49,165290.0
2016-10-27 09:30:00,30.3,30.31,30.15,30.15,472835.0,26.5689,26.5777,26.4374,26.4374,472835.0
2016-10-27 09:40:00,30.15,30.18,30.14,30.16,308460.0,26.4374,26.4637,26.4286,26.4462,308460.0
2016-10-27 09:50:00,30.16,30.17,30.14,30.17,159160.0,26.4462,26.4549,26.4286,26.4549,159160.0
2016-10-27 10:00:00,30.16,30.17,30.1,30.11,124770.0,26.4462,26.4549,26.3936,26.4023,124770.0
2016-10-27 10:10:00,30.1,30.1,30.01,30.02,268880.0,26.3936,26.3936,26.3147,26.3234,268880.0
2016-10-27 10:20:00,30.02,30.03,29.99,30.02,238370.0,26.3234,26.3322,26.2971,26.3234,238370.0
2016-10-27 10:30:00,30.02,30.03,29.99,29.99,115870.0,26.3234,26.3322,26.2971,26.2971,115870.0
2016-10-27 10:40:00,29.99,30.02,29.99,30.01,163620.0,26.2971,26.3234,26.2971,26.3147,163620.0
2016-10-27 10:50:00,30.01,30.03,29.98,29.99,28100.0,26.3147,26.3322,26.2883,26.2971,28100.0
2016-10-27 11:00:00,29.99,30.01,29.96,30.01,160860.0,26.2971,26.3147,26.2708,26.3147,160860.0
2016-10-27 11:10:00,30.0,30.01,29.98,30.0,64155.0,26.3059,26.3147,26.2883,26.3059,64155.0
2016-10-27 11:20:00,30.0,30.0,29.98,29.99,189365.0,26.3059,26.3059,26.2883,26.2971,189365.0
2016-10-27 11:30:00,29.99,30.0,29.94,29.94,78115.0,26.2971,26.3059,26.2533,26.2533,78115.0
2016-10-27 11:40:00,29.95,29.97,29.92,29.95,106675.0,26.262,26.2796,26.2357,26.262,106675.0
2016-10-27 11:50:00,29.96,30.04,29.95,30.03,186505.0,26.2708,26.341,26.262,26.3322,186505.0
2016-10-27 12:00:00,30.03,30.04,30.01,30.03,71800.0,26.3322,26.341,26.3147,26.3322,71800.0
2016-10-27 12:10:00,30.03,30.04,30.0,30.01,66735.0,26.3322,26.341,26.3059,26.3147,66735.0
2016-10-27 12:20:00,30.0,30.0,29.98,29.99,36350.0,26.3059,26.3059,26.2883,26.2971,36350.0
2016-10-27 12:30:00,29.98,29.98,29.93,29.94,166525.0,26.2883,26.2883,26.2445,26.2533,166525.0
2016-10-27 12:40:00,29.94,29.94,29.91,29.93,63735.0,26.2533,26.2533,26.227,26.2445,63735.0
2016-10-27 12:50:00,29.93,29.96,29.93,29.95,32770.0,26.2445,26.2708,26.2445,26.262,32770.0
2016-10-27 13:00:00,29.95,29.97,29.94,29.94,93080.0,26.262,26.2796,26.2533,26.2533,93080.0
2016-10-27 13:10:00,29.94,29.96,29.94,29.95,103300.0,26.2533,26.2708,26.2533,26.262,103300.0
2016-10-27 13:20:00,29.96,29.97,29.95,29.95,117420.0,26.2708,26.2796,26.262,26.262,117420.0
2016-10-27 13:30:00,29.96,30.0,29.95,30.0,53925.0,26.2708,26.3059,26.262,26.3059,53925.0
2016-10-27 13:40:00,30.0,30.0,29.97,29.97,29475.0,26.3059,26.3059,26.2796,26.2796,29475.0
2016-10-27 13:50:00,29.97,29.99,29.97,29.97,29125.0,26.2796,26.2971,26.2796,26.2796,29125.0
2016-10-27 14:00:00,29.97,29.99,29.97,29.98,70635.0,26.2796,26.2971,26.2796,26.2883,70635.0
2016-10-27 14:10:00,29.98,30.0,29.97,29.99,81300.0,26.2883,26.3059,26.2796,26.2971,81300.0
2016-10-27 14:20:00,29.98,29.99,29.97,29.99,59230.0,26.2883,26.2971,26.2796,26.2971,59230.0
2016-10-27 14:30:00,29.98,29.98,29.94,29.96,75200.0,26.2883,26.2883,26.2533,26.2708,75200.0
2016-10-27 14:40:00,29.95,29.96,29.93,29.93,79955.0,26.262,26.2708,26.2445,26.2445,79955.0
2016-10-27 14:50:00,29.93,29.93,29.92,29.92,44800.0,26.2445,26.2445,26.2357,26.2357,44800.0
2016-10-27 15:00:00,29.93,29.94,29.92,29.92,47275.0,26.2445,26.2533,26.2357,26.2357,47275.0
2016-10-27 15:10:00,29.92,29.92,29.88,29.88,128905.0,26.2357,26.2357,26.2007,26.2007,128905.0
2016-10-27 15:20:00,29.89,29.92,29.89,29.92,106650.0,26.2094,26.2357,26.2094,26.2357,106650.0
2016-10-27 15:30:00,29.92,29.93,29.91,29.93,110575.0,26.2357,26.2445,26.227,26.2445,110575.0
2016-10-27 15:40:00,29.93,29.94,29.92,29.92,179905.0,26.2445,26.2533,26.2357,26.2357,179905.0
2016-10-27 15:50:00,29.92,29.95,29.92,29.95,315125.0,26.2357,26.262,26.2357,26.262,315125.0
2016-10-28 09:30:00,29.95,30.06,29.94,30.06,192135.0,26.262,26.3585,26.2533,26.3585,192135.0
2016-10-28 09:40:00,30.07,30.1,30.05,30.08,110770.0,26.3673,26.3936,26.3497,26.376,110770.0
2016-10-28 09:50:00,30.07,30.09,30.06,30.06,67600.0,26.3673,26.3848,26.3585,26.3585,67600.0
2016-10-28 10:00:00,30.05,30.05,30.01,30.02,21760.0,26.3497,26.3497,26.3147,26.3234,21760.0
2016-10-28 10:10:00,30.03,30.07,30.01,30.05,19780.0,26.3322,26.3673,26.3147,26.3497,19780.0
2016-10-28 10:20:00,30.05,30.09,30.05,30.08,58505.0,26.3497,26.3848,26.3497,26.376,58505.0
2016-10-28 10:30:00,30.08,30.14,30.08,30.13,179065.0,26.376,26.4286,26.376,26.4199,179065.0
2016-10-28 10:40:00,30.14,30.15,30.12,30.15,38315.0,26.4286,26.4374,26.4111,26.4374,38315.0
2016-10-28 10:50:00,30.15,30.15,30.13,30.13,31970.0,26.4374,26.4374,26.4199,26.4199,31970.0
2016-10-28 11:00:00,30.14,30.15,30.13,30.13,54555.0,26.4286,26.4374,26.4199,26.4199,54555.0
2016-10-28 11:10:00,30.14,30.14,30.12,30.12,18300.0,26.4286,26.4286,26.4111,26.4111,18300.0
2016-10-28 11:20:00,30.12,30.13,30.11,30.12,88570.0,26.4111,26.4199,26.4023,26.4111,88570.0
2016-10-28 11:30:00,30.13,30.15,30.12,30.12,66825.0,26.4199,26.4374,26.4111,26.4111,66825.0
2016-10-28 11:40:00,30.13,30.13,30.11,30.11,20045.0,26.4199,26.4199,26.4023,26.4023,20045.0
2016-10-28 11:50:00,30.12,30.12,30.1,30.1,25240.0,26.4111,26.4111,26.3936,26.3936,25240.0
2016-10-28 12:00:00,30.11,30.14,30.1,30.13,29115.0,26.4023,26.4286,26.3936,26.4199,29115.0
2016-10-28 12:10:00,30.13,30.15,30.13,30.15,52890.0,26.4199,26.4374,26.4199,26.4374,52890.0
2016-10-28 12:20:00,30.15,30.17,30.15,30.16,88625.0,26.4374,26.4549,26.4374,26.4462,88625.0
2016-10-28 12:30:00,30.15,30.15,30.12,30.12,37615.0,26.4374,26.4374,26.4111,26.4111,37615.0
2016-10-28 12:40:00,30.12,30.14,30.12,30.13,69130.0,26.4111,26.4286,26.4111,26.4199,69130.0
2016-10-28 12:50:00,30.13,30.14,30.12,30.13,113405.0,26.4199,26.4286,26.4111,26.4199,113405.0
2016-10-28 13:00:00,30.13,30.14,29.98,29.98,180145.0,26.4199,26.4286,26.2883,26.2883,180145.0
2016-10-28 13:10:00,29.98,30.03,29.96,30.01,207200.0,26.2883,26.3322,26.2708,26.3147,207200.0
2016-10-28 13:20:00,30.02,30.04,30.0,30.01,67225.0,26.3234,26.341,26.3059,26.3147,67225.0
2016-10-28 13:30:00,29.99,30.0,29.89,29.9,159730.0,26.2971,26.3059,26.2094,26.2182,159730.0
2016-10-28 13:40:00,29.9,29.95,29.9,29.94,161120.0,26.2182,26.262,26.2182,26.2533,161120.0
2016-10-28 13:50:00,29.92,29.93,29.88,29.88,106410.0,26.2357,26.2445,26.2007,26.2007,106410.0
2016-10-28 14:00:00,29.88,29.89,29.85,29.87,91670.0,26.2007,26.2094,26.1744,26.1919,91670.0
2016-10-28 14:10:00,29.88,29.93,29.86,29.9,91610.0,26.2007,26.2445,26.1831,26.2182,91610.0
2016-10-28 14:20:00,29.91,29.94,29.91,29.91,124925.0,26.227,26.2533,26.227,26.227,124925.0
2016-10-28 14:30:00,29.92,29.96,29.91,29.94,74315.0,26.2357,26.2708,26.227,26.2533,74315.0
2016-10-28 14:40:00,29.93,29.94,29.89,29.92,36010.0,26.2445,26.2533,26.2094,26.2357,36010.0
2016-10-28 14:50:00,29.93,29.99,29.93,29.99,75825.0,26.2445,26.2971,26.2445,26.2971,75825.0
2016-10-28 15:00:00,29.98,29.98,29.95,29.95,60105.0,26.2883,26.2883,26.262,26.262,60105.0
2016-10-28 15:10:00,29.95,29.95,29.91,29.93,60210.0,26.262,26.262,26.227,26.2445,60210.0
2016-10-28 15:20:00,29.93,30.01,29.92,30.01,92750.0,26.2445,26.3147,26.2357,26.3147,92750.0
2016-10-28 15:30:00,30.0,30.0,29.95,29.95,73015.0,26.3059,26.3059,26.262,26.262,73015.0
2016-10-28 15:40:00,29.94,29.95,29.91,29.93,99835.0,26.2533,26.262,26.227,26.2445,99835.0
2016-10-28 15:50:00,29.93,29.94,29.9,29.92,321925.0,26.2445,26.2533,26.2182,26.2357,321925.0
2016-10-31 09:30:00,29.98,30.03,29.96,30.01,212755.0,26.2883,26.3322,26.2708,26.3147,212755.0
2016-10-31 09:40:00,29.99,30.02,29.97,30.02,43725.0,26.2971,26.3234,26.2796,26.3234,43725.0
2016-10-31 09:50:00,30.01,30.02,29.98,29.98,47255.0,26.3147,26.3234,26.2883,26.2883,47255.0
2016-10-31 10:00:00,29.99,30.0,29.97,29.99,391025.0,26.2971,26.3059,26.2796,26.2971,391025.0
2016-10-31 10:10:00,29.99,30.04,29.99,30.03,733160.0,26.2971,26.341,26.2971,26.3322,733160.0
2016-10-31 10:20:00,30.02,30.06,30.02,30.06,93535.0,26.3234,26.3585,26.3234,26.3585,93535.0
2016-10-31 10:30:00,30.06,30.06,29.98,29.98,150765.0,26.3585,26.3585,26.2883,26.2883,150765.0
2016-10-31 10:40:00,29.98,29.99,29.96,29.99,97805.0,26.2883,26.2971,26.2708,26.2971,97805.0
2016-10-31 10:50:00,29.98,30.04,29.98,30.01,92035.0,26.2883,26.341,26.2883,26.3147,92035.0
2016-10-31 11:00:00,30.01,30.04,30.01,30.03,36710.0,26.3147,26.341,26.3147,26.3322,36710.0
2016-10-31 11:10:00,30.04,30.06,30.04,30.06,113960.0,26.341,26.3585,26.341,26.3585,113960.0
2016-10-31 11:20:00,30.07,30.09,30.06,30.09,94135.0,26.3673,26.3848,26.3585,26.3848,94135.0
2016-10-31 11:30:00,30.09,30.11,30.09,30.1,62010.0,26.3848,26.4023,26.3848,26.3936,62010.0
2016-10-31 11:40:00,30.1,30.1,30.08,30.08,79820.0,26.3936,26.3936,26.376,26.376,79820.0
2016-10-31 11:50:00,30.08,30.13,30.08,30.12,82905.0,26.376,26.4199,26.376,26.4111,82905.0
2016-10-31 12:00:00,30.12,30.12,30.09,30.09,68405.0,26.4111,26.4111,26.3848,26.3848,68405.0
2016-10-31 12:10:00,30.09,30.1,30.08,30.09,36255.0,26.3848,26.3936,26.376,26.3848,36255.0
2016-10-31 12:20:00,30.09,30.1,30.07,30.1,86440.0,26.3848,26.3936,26.3673,26.3936,86440.0
2016-10-31 12:30:00,30.1,30.12,30.09,30.11,57830.0,26.3936,26.4111,26.3848,26.4023,57830.0
2016-10-31 12:40:00,30.11,30.13,30.1,30.13,33205.0,26.4023,26.4199,26.3936,26.4199,33205.0
2016-10-31 12:50:00,30.12,30.13,30.12,30.12,46345.0,26.4111,26.4199,26.4111,26.4111,46345.0
2016-10-31 13:00:00,30.13,30.13,30.1,30.11,171355.0,26.4199,26.4199,26.3936,26.4023,171355.0
2016-10-31 13:10:00,30.11,30.12,30.09,30.09,71335.0,26.4023,26.4111,26.3848,26.3848,71335.0
2016-10-31 13:20:00,30.1,30.12,30.09,30.1,75140.0,26.3936,26.4111,26.3848,26.3936,75140.0
2016-10-31 13:30:00,30.1,30.12,30.1,30.1,29280.0,26.3936,26.4111,26.3936,26.3936,29280.0
2016-10-31 13:40:00,30.11,30.13,30.1,30.13,35735.0,26.4023,26.4199,26.3936,26.4199,35735.0
2016-10-31 13:50:00,30.14,30.14,30.1,30.11,82240.0,26.4286,26.4286,26.3936,26.4023,82240.0
2016-10-31 14:00:00,30.11,30.13,30.11,30.12,41605.0,26.4023,26.4199,26.4023,26.4111,41605.0
2016-10-31 14:10:00,30.12,30.13,30.1,30.12,176260.0,26.4111,26.4199,26.3936,26.4111,176260.0
2016-10-31 14:20:00,30.12,30.12,30.1,30.1,71435.0,26.4111,26.4111,26.3936,26.3936,71435.0
2016-10-31 14:30:00,30.11,30.13,30.11,30.13,131080.0,26.4023,26.4199,26.4023,26.4199,131080.0
2016-10-31 14:40:00,30.13,30.13,30.12,30.12,139510.0,26.4199,26.4199,26.4111,26.4111,139510.0
2016-10-31 14:50:00,30.12,30.13,30.11,30.12,94170.0,26.4111,26.4199,26.4023,26.4111,94170.0
2016-10-31 15:00:00,30.12,30.14,30.12,30.13,68145.0,26.4111,26.4286,26.4111,26.4199,68145.0
2016-10-31 15:10:00,30.13,30.16,30.13,30.14,196685.0,26.4199,26.4462,26.4199,26.4286,196685.0
2016-10-31 15:20:00,30.15,30.17,30.14,30.17,88095.0,26.4374,26.4549,26.4286,26.4549,88095.0
2016-10-31 15:30:00,30.17,30.19,30.17,30.17,85665.0,26.4549,26.4725,26.4549,26.4549,85665.0
2016-10-31 15:40:00,30.17,30.17,30.15,30.17,122385.0,26.4549,26.4549,26.4374,26.4549,122385.0
2016-10-31 15:50:00,30.17,30.17,30.11,30.12,501795.0,26.4549,26.4549,26.4023,26.4111,501795.0
2016-11-01 09:30:00,30.19,30.21,30.16,30.16,174670.0,26.4725,26.49,26.4462,26.4462,174670.0
2016-11-01 09:40:00,30.17,30.17,30.09,30.12,59230.0,26.4549,26.4549,26.3848,26.4111,59230.0
2016-11-01 09:50:00,30.12,30.12,30.1,30.12,33630.0,26.4111,26.4111,26.3936,26.4111,33630.0
2016-11-01 10:00:00,30.11,30.11,30.04,30.05,148010.0,26.4023,26.4023,26.341,26.3497,148010.0
2016-11-01 10:10:00,30.06,30.06,30.03,30.05,60660.0,26.3585,26.3585,26.3322,26.3497,60660.0
2016-11-01 10:20:00,30.06,30.06,30.02,30.02,80050.0,26.3585,26.3585,26.3234,26.3234,80050.0
2016-11-01 10:30:00,30.01,30.04,29.98,29.98,31655.0,26.3147,26.341,26.2883,26.2883,31655.0
2016-11-01 10:40:00,29.98,29.98,29.94,29.97,48610.0,26.2883,26.2883,26.2533,26.2796,48610.0
2016-11-01 10:50:00,29.99,30.04,29.98,30.03,21620.0,26.2971,26.341,26.2883,26.3322,21620.0
2016-11-01 11:00:00,30.04,30.05,30.02,30.02,106715.0,26.341,26.3497,26.3234,26.3234,106715.0
2016-11-01 11:10:00,30.03,30.03,30.0,30.01,68990.0,26.3322,26.3322,26.3059,26.3147,68990.0
2016-11-01 11:20:00,30.01,30.01,29.98,29.98,551560.0,26.3147,26.3147,26.2883,26.2883,551560.0
2016-11-01 11:30:00,29.96,29.98,29.94,29.98,420995.0,26.2708,26.2883,26.2533,26.2883,420995.0
2016-11-01 11:40:00,29.97,30.0,29.96,29.97,493480.0,26.2796,26.3059,26.2708,26.2796,493480.0
2016-11-01 11:50:00,29.96,29.96,29.92,29.92,59050.0,26.2708,26.2708,26.2357,26.2357,59050.0
2016-11-01 12:00:00,29.93,29.94,29.9,29.9,965075.0,26.2445,26.2533,26.2182,26.2182,965075.0
2016-11-01 12:10:00,29.89,29.9,29.86,29.87,497210.0,26.2094,26.2182,26.1831,26.1919,497210.0
2016-11-01 12:20:00,29.87,29.88,29.85,29.87,87435.0,26.1919,26.2007,26.1744,26.1919,87435.0
2016-11-01 12:30:00,29.86,29.91,29.86,29.88,215480.0,26.1831,26.227,26.1831,26.2007,215480.0
2016-11-01 12:40:00,29.88,29.88,29.83,29.83,69980.0,26.2007,26.2007,26.1568,26.1568,69980.0
2016-11-01 12:50:00,29.82,29.85,29.82,29.85,35850.0,26.148,26.1744,26.148,26.1744,35850.0
2016-11-01 13:00:00,29.86,29.86,29.84,29.84,35760.0,26.1831,26.1831,26.1656,26.1656,35760.0
2016-11-01 13:10:00,29.84,29.85,29.8,29.81,108785.0,26.1656,26.1744,26.1305,26.1393,108785.0
2016-11-01 13:20:00,29.81,29.82,29.78,29.82,123320.0,26.1393,26.148,26.113,26.148,123320.0
2016-11-01 13:30:00,29.81,29.82,29.77,29.78,107055.0,26.1393,26.148,26.1042,26.113,107055.0
2016-11-01 13:40:00,29.77,29.78,29.72,29.73,63980.0,26.1042,26.113,26.0604,26.0691,63980.0
2016-11-01 13:50:00,29.74,29.75,29.73,29.73,43390.0,26.0779,26.0867,26.0691,26.0691,43390.0
2016-11-01 14:00:00,29.73,29.75,29.7,29.71,349795.0,26.0691,26.0867,26.0428,26.0516,349795.0
2016-11-01 14:10:00,29.7,29.72,29.63,29.65,174845.0,26.0428,26.0604,25.9814,25.999,174845.0
2016-11-01 14:20:00,29.65,29.78,29.65,29.77,157680.0,25.999,26.113,25.999,26.1042,157680.0
2016-11-01 14:30:00,29.77,29.78,29.74,29.78,188270.0,26.1042,26.113,26.0779,26.113,188270.0
2016-11-01 14:40:00,29.78,29.78,29.73,29.74,474015.0,26.113,26.113,26.0691,26.0779,474015.0
2016-11-01 14:50:00,29.73,29.77,29.73,29.73,444220.0,26.0691,26.1042,26.0691,26.0691,444220.0
2016-11-01 15:00:00,29.73,29.76,29.71,29.76,363220.0,26.0691,26.0954,26.0516,26.0954,363220.0
2016-11-01 15:10:00,29.75,29.79,29.73,29.79,176740.0,26.0867,26.1217,26.0691,26.1217,176740.0
2016-11-01 15:20:00,29.78,29.8,29.76,29.8,169905.0,26.113,26.1305,26.0954,26.1305,169905.0
2016-11-01 15:30:00,29.8,29.83,29.77,29.83,245365.0,26.1305,26.1568,26.1042,26.1568,245365.0
2016-11-01 15:40:00,29.82,29.86,29.8,29.84,197155.0,26.148,26.1831,26.1305,26.1656,197155.0
2016-11-01 15:50:00,29.84,29.85,29.79,29.79,457800.0,26.1656,26.1744,26.1217,26.1217,457800.0
2016-11-02 09:30:00,29.73,29.77,29.7,29.77,285460.0,26.0691,26.1042,26.0428,26.1042,285460.0
2016-11-02 09:40:00,29.75,29.78,29.74,29.78,73515.0,26.0867,26.113,26.0779,26.113,73515.0
2016-11-02 09:50:00,29.79,29.8,29.75,29.79,44965.0,26.1217,26.1305,26.0867,26.1217,44965.0
2016-11-02 10:00:00,29.77,29.79,29.75,29.76,41320.0,26.1042,26.1217,26.0867,26.0954,41320.0
2016-11-02 10:10:00,29.75,29.76,29.72,29.72,46025.0,26.0867,26.0954,26.0604,26.0604,46025.0
2016-11-02 10:20:00,29.72,29.74,29.7,29.73,821830.0,26.0604,26.0779,26.0428,26.0691,821830.0
2016-11-02 10:30:00,29.74,29.74,29.67,29.72,161535.0,26.0779,26.0779,26.0165,26.0604,161535.0
2016-11-02 10:40:00,29.73,29.73,29.7,29.72,829805.0,26.0691,26.0691,26.0428,26.0604,829805.0
2016-11-02 10:50:00,29.71,29.71,29.67,29.69,155650.0,26.0516,26.0516,26.0165,26.0341,155650.0
2016-11-02 11:00:00,29.69,29.71,29.68,29.71,133430.0,26.0341,26.0516,26.0253,26.0516,133430.0
2016-11-02 11:10:00,29.71,29.76,29.7,29.74,129445.0,26.0516,26.0954,26.0428,26.0779,129445.0
2016-11-02 11:20:00,29.73,29.73,29.7,29.7,80230.0,26.0691,26.0691,26.0428,26.0428,80230.0
2016-11-02 11:30:00,29.69,29.7,29.65,29.66,59650.0,26.0341,26.0428,25.999,26.0077,59650.0
2016-11-02 11:40:00,29.66,29.7,29.66,29.7,347135.0,26.0077,26.0428,26.0077,26.0428,347135.0
2016-11-02 11:50:00,29.69,29.7,29.67,29.68,27390.0,26.0341,26.0428,26.0165,26.0253,27390.0
2016-11-02 12:00:00,29.68,29.69,29.66,29.69,52345.0,26.0253,26.0341,26.0077,26.0341,52345.0
2016-11-02 12:10:00,29.69,29.7,29.67,29.68,179995.0,26.0341,26.0428,26.0165,26.0253,179995.0
2016-11-02 12:20:00,29.68,29.69,29.66,29.67,123415.0,26.0253,26.0341,26.0077,26.0165,123415.0
2016-11-02 12:30:00,29.67,29.67,29.64,29.64,28195.0,26.0165,26.0165,25.9902,25.9902,28195.0
2016-11-02 12:40:00,29.66,29.68,29.65,29.67,248365.0,26.0077,26.0253,25.999,26.0165,248365.0
2016-11-02 12:50:00,29.67,29.68,29.65,29.67,98725.0,26.0165,26.0253,25.999,26.0165,98725.0
2016-11-02 13:00:00,29.67,29.67,29.6,29.61,118645.0,26.0165,26.0165,25.9551,25.9639,118645.0
2016-11-02 13:10:00,29.61,29.61,29.55,29.56,132215.0,25.9639,25.9639,25.9113,25.9201,132215.0
2016-11-02 13:20:00,29.55,29.59,29.55,29.59,46475.0,25.9113,25.9464,25.9113,25.9464,46475.0
2016-11-02 13:30:00,29.58,29.6,29.58,29.58,128915.0,25.9376,25.9551,25.9376,25.9376,128915.0
2016-11-02 13:40:00,29.58,29.59,29.57,29.58,1145370.0,25.9376,25.9464,25.9288,25.9376,1145370.0
2016-11-02 13:50:00,29.57,29.6,29.57,29.6,111475.0,25.9288,25.9551,25.9288,25.9551,111475.0
2016-11-02 14:00:00,29.6,29.62,29.49,29.5,274265.0,25.9551,25.9727,25.8587,25.8675,274265.0
2016-11-02 14:10:00,29.5,29.6,29.49,29.6,119160.0,25.8675,25.9551,25.8587,25.9551,119160.0
2016-11-02 14:20:00,29.6,29.64,29.56,29.62,129060.0,25.9551,25.9902,25.9201,25.9727,129060.0
2016-11-02 14:30:00,29.62,29.64,29.6,29.61,134580.0,25.9727,25.9902,25.9551,25.9639,134580.0
2016-11-02 14:40:00,29.63,29.64,29.57,29.59,183405.0,25.9814,25.9902,25.9288,25.9464,183405.0
2016-11-02 14:50:00,29.58,29.62,29.56,29.59,178110.0,25.9376,25.9727,25.9201,25.9464,178110.0
2016-11-02 15:00:00,29.59,29.62,29.57,29.62,245490.0,25.9464,25.9727,25.9288,25.9727,245490.0
2016-11-02 15:10:00,29.62,29.62,29.59,29.59,215525.0,25.9727,25.9727,25.9464,25.9464,215525.0
2016-11-02 15:20:00,29.59,29.63,29.58,29.62,128540.0,25.9464,25.9814,25.9376,25.9727,128540.0
2016-11-02 15:30:00,29.61,29.62,29.58,29.58,154435.0,25.9639,25.9727,25.9376,25.9376,154435.0
2016-11-02 15:40:00,29.58,29.6,29.56,29.57,159020.0,25.9376,25.9551,25.9201,25.9288,159020.0
2016-11-02 15:50:00,29.57,29.58,29.49,29.51,406005.0,25.9288,25.9376,25.8587,25.8762,406005.0
2016-11-03 09:30:00,29.55,29.6,29.51,29.59,300465.0,25.9113,25.9551,25.8762,25.9464,300465.0
2016-11-03 09:40:00,29.6,29.63,29.58,29.59,84780.0,25.9551,25.9814,25.9376,25.9464,84780.0
2016-11-03 09:50:00,29.59,29.61,29.58,29.59,47480.0,25.9464,25.9639,25.9376,25.9464,47480.0
2016-11-03 10:00:00,29.58,29.63,29.55,29.61,91110.0,25.9376,25.9814,25.9113,25.9639,91110.0
2016-11-03 10:10:00,29.59,29.62,29.55,29.57,112605.0,25.9464,25.9727,25.9113,25.9288,112605.0
2016-11-03 10:20:00,29.6,29.61,29.58,29.6,74660.0,25.9551,25.9639,25.9376,25.9551,74660.0
2016-11-03 10:30:00,29.6,29.62,29.56,29.61,81500.0,25.9551,25.9727,25.9201,25.9639,81500.0
2016-11-03 10:40:00,29.59,29.64,29.58,29.62,91005.0,25.9464,25.9902,25.9376,25.9727,91005.0
2016-11-03 10:50:00,29.63,29.63,29.57,29.58,111710.0,25.9814,25.9814,25.9288,25.9376,111710.0
2016-11-03 11:00:00,29.59,29.61,29.57,29.61,43735.0,25.9464,25.9639,25.9288,25.9639,43735.0
2016-11-03 11:10:00,29.61,29.63,29.6,29.63,48145.0,25.9639,25.9814,25.9551,25.9814,48145.0
2016-11-03 11:20:00,29.64,29.64,29.62,29.63,54505.0,25.9902,25.9902,25.9727,25.9814,54505.0
2016-11-03 11:30:00,29.64,29.66,29.63,29.65,57050.0,25.9902,26.0077,25.9814,25.999,57050.0
2016-11-03 11:40:00,29.65,29.65,29.6,29.62,60410.0,25.999,25.999,25.9551,25.9727,60410.0
2016-11-03 11:50:00,29.63,29.63,29.59,29.6,71955.0,25.9814,25.9814,25.9464,25.9551,71955.0
2016-11-03 12:00:00,29.62,29.62,29.56,29.57,50850.0,25.9727,25.9727,25.9201,25.9288,50850.0
2016-11-03 12:10:00,29.56,29.57,29.54,29.55,114510.0,25.9201,25.9288,25.9025,25.9113,114510.0
2016-11-03 12:20:00,29.55,29.56,29.53,29.53,53720.0,25.9113,25.9201,25.8938,25.8938,53720.0
2016-11-03 12:30:00,29.54,29.54,29.5,29.51,39585.0,25.9025,25.9025,25.8675,25.8762,39585.0
2016-11-03 12:40:00,29.53,29.53,29.48,29.49,52420.0,25.8938,25.8938,25.8499,25.8587,52420.0
2016-11-03 12:50:00,29.5,29.53,29.49,29.52,74105.0,25.8675,25.8938,25.8587,25.885,74105.0
2016-11-03 13:00:00,29.51,29.52,29.5,29.51,23745.0,25.8762,25.885,25.8675,25.8762,23745.0
2016-11-03 13:10:00,29.52,29.52,29.49,29.5,39710.0,25.885,25.885,25.8587,25.8675,39710.0
2016-11-03 13:20:00,29.5,29.54,29.49,29.53,65680.0,25.8675,25.9025,25.8587,25.8938,65680.0
2016-11-03 13:30:00,29.53,29.53,29.51,29.51,71350.0,25.8938,25.8938,25.8762,25.8762,71350.0
2016-11-03 13:40:00,29.51,29.52,29.49,29.51,42660.0,25.8762,25.885,25.8587,25.8762,42660.0
2016-11-03 13:50:00,29.52,29.52,29.5,29.51,58275.0,25.885,25.885,25.8675,25.8762,58275.0
2016-11-03 14:00:00,29.52,29.54,29.5,29.54,69425.0,25.885,25.9025,25.8675,25.9025,69425.0
2016-11-03 14:10:00,29.53,29.55,29.51,29.52,71950.0,25.8938,25.9113,25.8762,25.885,71950.0
2016-11-03 14:20:00,29.52,29.54,29.51,29.53,61230.0,25.885,25.9025,25.8762,25.8938,61230.0
2016-11-03 14:30:00,29.53,29.54,29.51,29.52,76640.0,25.8938,25.9025,25.8762,25.885,76640.0
2016-11-03 14:40:00,29.52,29.53,29.51,29.53,77650.0,25.885,25.8938,25.8762,25.8938,77650.0
2016-11-03 14:50:00,29.53,29.55,29.52,29.55,735665.0,25.8938,25.9113,25.885,25.9113,735665.0
2016-11-03 15:00:00,29.54,29.54,29.51,29.51,184350.0,25.9025,25.9025,25.8762,25.8762,184350.0
2016-11-03 15:10:00,29.51,29.53,29.5,29.51,133260.0,25.8762,25.8938,25.8675,25.8762,133260.0
2016-11-03 15:20:00,29.5,29.51,29.49,29.51,70065.0,25.8675,25.8762,25.8587,25.8762,70065.0
2016-11-03 15:30:00,29.5,29.5,29.45,29.46,116305.0,25.8675,25.8675,25.8236,25.8324,116305.0
2016-11-03 15:40:00,29.46,29.46,29.42,29.43,174435.0,25.8324,25.8324,25.7973,25.8061,174435.0
2016-11-03 15:50:00,29.43,29.46,29.43,29.45,285495.0,25.8061,25.8324,25.8061,25.8236,285495.0
2016-11-04 09:30:00,29.49,29.53,29.42,29.53,231855.0,25.8587,25.8938,25.7973,25.8938,231855.0
2016-11-04 09:40:00,29.5,29.51,29.47,29.48,198170.0,25.8675,25.8762,25.8411,25.8499,198170.0
2016-11-04 09:50:00,29.48,29.51,29.43,29.46,264685.0,25.8499,25.8762,25.8061,25.8324,264685.0
2016-11-04 10:00:00,29.47,29.52,29.46,29.51,64240.0,25.8411,25.885,25.8324,25.8762,64240.0
2016-11-04 10:10:00,29.5,29.51,29.46,29.51,46110.0,25.8675,25.8762,25.8324,25.8762,46110.0
2016-11-04 10:20:00,29.5,29.54,29.49,29.52,158585.0,25.8675,25.9025,25.8587,25.885,158585.0
2016-11-04 10:30:00,29.51,29.56,29.5,29.56,165305.0,25.8762,25.9201,25.8675,25.9201,165305.0
2016-11-04 10:40:00,29.57,29.58,29.54,29.55,77095.0,25.9288,25.9376,25.9025,25.9113,77095.0
2016-11-04 10:50:00,29.56,29.6,29.55,29.6,136075.0,25.9201,25.9551,25.9113,25.9551,136075.0
2016-11-04 11:00:00,29.58,29.65,29.58,29.61,72245.0,25.9376,25.999,25.9376,25.9639,72245.0
2016-11-04 11:10:00,29.62,29.66,29.61,29.65,66700.0,25.9727,26.0077,25.9639,25.999,66700.0
2016-11-04 11:20:00,29.66,29.66,29.64,29.66,87700.0,26.0077,26.0077,25.9902,26.0077,87700.0
2016-11-04 11:30:00,29.64,29.64,29.59,29.61,594735.0,25.9902,25.9902,25.9464,25.9639,594735.0
2016-11-04 11:40:00,29.6,29.62,29.59,29.61,310230.0,25.9551,25.9727,25.9464,25.9639,310230.0
2016-11-04 11:50:00,29.6,29.65,29.6,29.64,86135.0,25.9551,25.999,25.9551,25.9902,86135.0
2016-11-04 12:00:00,29.64,29.67,29.64,29.67,156150.0,25.9902,26.0165,25.9902,26.0165,156150.0
2016-11-04 12:10:00,29.67,29.74,29.67,29.73,55105.0,26.0165,26.0779,26.0165,26.0691,55105.0
2016-11-04 12:20:00,29.73,29.76,29.73,29.74,106805.0,26.0691,26.0954,26.0691,26.0779,106805.0
2016-11-04 12:30:00,29.74,29.75,29.72,29.73,89415.0,26.0779,26.0867,26.0604,26.0691,89415.0
2016-11-04 12:40:00,29.73,29.75,29.72,29.74,35230.0,26.0691,26.0867,26.0604,26.0779,35230.0
2016-11-04 12:50:00,29.75,29.75,29.72,29.75,26720.0,26.0867,26.0867,26.0604,26.0867,26720.0
2016-11-04 13:00:00,29.74,29.77,29.73,29.75,552365.0,26.0779,26.1042,26.0691,26.0867,552365.0
2016-11-04 13:10:00,29.76,29.76,29.73,29.75,27940.0,26.0954,26.0954,26.0691,26.0867,27940.0
2016-11-04 13:20:00,29.76,29.76,29.73,29.73,29735.0,26.0954,26.0954,26.0691,26.0691,29735.0
2016-11-04 13:30:00,29.72,29.74,29.72,29.74,42350.0,26.0604,26.0779,26.0604,26.0779,42350.0
2016-11-04 13:40:00,29.74,29.74,29.72,29.73,55565.0,26.0779,26.0779,26.0604,26.0691,55565.0
2016-11-04 13:50:00,29.73,29.73,29.72,29.73,26095.0,26.0691,26.0691,26.0604,26.0691,26095.0
2016-11-04 14:00:00,29.71,29.72,29.69,29.69,25890.0,26.0516,26.0604,26.0341,26.0341,25890.0
2016-11-04 14:10:00,29.68,29.71,29.68,29.71,39280.0,26.0253,26.0516,26.0253,26.0516,39280.0
2016-11-04 14:20:00,29.7,29.7,29.68,29.69,59685.0,26.0428,26.0428,26.0253,26.0341,59685.0
2016-11-04 14:30:00,29.69,29.69,29.63,29.64,51215.0,26.0341,26.0341,25.9814,25.9902,51215.0
2016-11-04 14:40:00,29.64,29.67,29.62,29.62,82340.0,25.9902,26.0165,25.9727,25.9727,82340.0
2016-11-04 14:50:00,29.62,29.65,29.62,29.63,114425.0,25.9727,25.999,25.9727,25.9814,114425.0
2016-11-04 15:00:00,29.63,29.63,29.57,29.57,117240.0,25.9814,25.9814,25.9288,25.9288,117240.0
2016-11-04 15:10:00,29.57,29.62,29.57,29.59,110050.0,25.9288,25.9727,25.9288,25.9464,110050.0
2016-11-04 15:20:00,29.59,29.6,29.57,29.58,97620.0,25.9464,25.9551,25.9288,25.9376,97620.0
2016-11-04 15:30:00,29.58,29.58,29.53,29.56,232630.0,25.9376,25.9376,25.8938,25.9201,232630.0
2016-11-04 15:40:00,29.56,29.57,29.52,29.54,438105.0,25.9201,25.9288,25.885,25.9025,438105.0
2016-11-04 15:50:00,29.54,29.54,29.5,29.51,694050.0,25.9025,25.9025,25.8675,25.8762,694050.0
2016-11-07 09:30:00,30.0,30.04,29.92,30.02,680950.0,26.3059,26.341,26.2357,26.3234,680950.0
2016-11-07 09:40:00,30.01,30.05,30.0,30.0,116180.0,26.3147,26.3497,26.3059,26.3059,116180.0
2016-11-07 09:50:00,29.99,30.03,29.99,30.02,28790.0,26.2971,26.3322,26.2971,26.3234,28790.0
2016-11-07 10:00:00,30.03,30.06,30.03,30.03,56200.0,26.3322,26.3585,26.3322,26.3322,56200.0
2016-11-07 10:10:00,30.02,30.03,30.0,30.03,86000.0,26.3234,26.3322,26.3059,26.3322,86000.0
2016-11-07 10:20:00,30.03,30.03,30.01,30.01,53875.0,26.3322,26.3322,26.3147,26.3147,53875.0
2016-11-07 10:30:00,30.02,30.07,30.01,30.05,38435.0,26.3234,26.3673,26.3147,26.3497,38435.0
2016-11-07 10:40:00,30.04,30.06,30.03,30.05,40275.0,26.341,26.3585,26.3322,26.3497,40275.0
2016-11-07 10:50:00,30.05,30.07,30.03,30.07,87970.0,26.3497,26.3673,26.3322,26.3673,87970.0
2016-11-07 11:00:00,30.08,30.09,30.06,30.08,40955.0,26.376,26.3848,26.3585,26.376,40955.0
2016-11-07 11:10:00,30.08,30.1,30.07,30.07,96800.0,26.376,26.3936,26.3673,26.3673,96800.0
2016-11-07 11:20:00,30.07,30.07,30.05,30.06,45195.0,26.3673,26.3673,26.3497,26.3585,45195.0
2016-11-07 11:30:00,30.05,30.08,30.05,30.06,47220.0,26.3497,26.376,26.3497,26.3585,47220.0
2016-11-07 11:40:00,30.06,30.08,30.05,30.06,241505.0,26.3585,26.376,26.3497,26.3585,241505.0
2016-11-07 11:50:00,30.06,30.09,30.06,30.09,312905.0,26.3585,26.3848,26.3585,26.3848,312905.0
2016-11-07 12:00:00,30.1,30.13,30.1,30.11,107005.0,26.3936,26.4199,26.3936,26.4023,107005.0
2016-11-07 12:10:00,30.11,30.12,30.1,30.11,54200.0,26.4023,26.4111,26.3936,26.4023,54200.0
2016-11-07 12:20:00,30.11,30.13,30.1,30.12,42275.0,26.4023,26.4199,26.3936,26.4111,42275.0
2016-11-07 12:30:00,30.13,30.13,30.09,30.09,93335.0,26.4199,26.4199,26.3848,26.3848,93335.0
2016-11-07 12:40:00,30.08,30.1,30.08,30.08,47480.0,26.376,26.3936,26.376,26.376,47480.0
2016-11-07 12:50:00,30.07,30.09,30.07,30.09,98370.0,26.3673,26.3848,26.3673,26.3848,98370.0
2016-11-07 13:00:00,30.08,30.1,30.08,30.09,32225.0,26.376,26.3936,26.376,26.3848,32225.0
2016-11-07 13:10:00,30.09,30.09,30.06,30.06,28920.0,26.3848,26.3848,26.3585,26.3585,28920.0
2016-11-07 13:20:00,30.06,30.07,30.05,30.06,84720.0,26.3585,26.3673,26.3497,26.3585,84720.0
2016-11-07 13:30:00,30.06,30.09,30.06,30.08,35520.0,26.3585,26.3848,26.3585,26.376,35520.0
2016-11-07 13:40:00,30.07,30.08,30.06,30.07,31830.0,26.3673,26.376,26.3585,26.3673,31830.0
2016-11-07 13:50:00,30.08,30.09,30.07,30.08,46515.0,26.376,26.3848,26.3673,26.376,46515.0
2016-11-07 14:00:00,30.08,30.08,30.06,30.08,99010.0,26.376,26.376,26.3585,26.376,99010.0
2016-11-07 14:10:00,30.08,30.1,30.06,30.1,58530.0,26.376,26.3936,26.3585,26.3936,58530.0
2016-11-07 14:20:00,30.08,30.09,30.07,30.08,52415.0,26.376,26.3848,26.3673,26.376,52415.0
2016-11-07 14:30:00,30.08,30.09,30.08,30.08,119515.0,26.376,26.3848,26.376,26.376,119515.0
2016-11-07 14:40:00,30.08,30.08,30.05,30.05,66315.0,26.376,26.376,26.3497,26.3497,66315.0
2016-11-07 14:50:00,30.06,30.07,30.05,30.05,35585.0,26.3585,26.3673,26.3497,26.3497,35585.0
2016-11-07 15:00:00,30.04,30.05,30.03,30.04,33060.0,26.341,26.3497,26.3322,26.341,33060.0
2016-11-07 15:10:00,30.03,30.06,30.03,30.05,75395.0,26.3322,26.3585,26.3322,26.3497,75395.0
2016-11-07 15:20:00,30.04,30.06,30.03,30.03,62655.0,26.341,26.3585,26.3322,26.3322,62655.0
2016-11-07 15:30:00,30.02,30.04,30.0,30.04,227570.0,26.3234,26.341,26.3059,26.341,227570.0
2016-11-07 15:40:00,30.06,30.12,30.05,30.12,114245.0,26.3585,26.4111,26.3497,26.4111,114245.0
2016-11-07 15:50:00,30.12,30.15,30.11,30.13,470435.0,26.4111,26.4374,26.4023,26.4199,470435.0
2016-11-08 09:30:00,30.04,30.04,29.97,30.02,280945.0,26.341,26.341,26.2796,26.3234,280945.0
2016-11-08 09:40:00,30.03,30.07,30.0,30.0,97570.0,26.3322,26.3673,26.3059,26.3059,97570.0
2016-11-08 09:50:00,29.98,30.0,29.97,30.0,87315.0,26.2883,26.3059,26.2796,26.3059,87315.0
2016-11-08 10:00:00,30.0,30.02,29.99,30.01,22955.0,26.3059,26.3234,26.2971,26.3147,22955.0
2016-11-08 10:10:00,30.0,30.03,29.98,30.02,31540.0,26.3059,26.3322,26.2883,26.3234,31540.0
2016-11-08 10:20:00,30.02,30.06,30.02,30.06,31945.0,26.3234,26.3585,26.3234,26.3585,31945.0
2016-11-08 10:30:00,30.06,30.08,30.05,30.05,21100.0,26.3585,26.376,26.3497,26.3497,21100.0
2016-11-08 10:40:00,30.06,30.08,30.03,30.07,22200.0,26.3585,26.376,26.3322,26.3673,22200.0
2016-11-08 10:50:00,30.08,30.09,30.06,30.08,70780.0,26.376,26.3848,26.3585,26.376,70780.0
2016-11-08 11:00:00,30.07,30.11,30.06,30.1,59750.0,26.3673,26.4023,26.3585,26.3936,59750.0
2016-11-08 11:10:00,30.11,30.19,30.11,30.18,65370.0,26.4023,26.4725,26.4023,26.4637,65370.0
2016-11-08 11:20:00,30.18,30.21,30.16,30.16,77795.0,26.4637,26.49,26.4462,26.4462,77795.0
2016-11-08 11:30:00,30.16,30.2,30.16,30.17,51080.0,26.4462,26.4813,26.4462,26.4549,51080.0
2016-11-08 11:40:00,30.18,30.19,30.18,30.19,60555.0,26.4637,26.4725,26.4637,26.4725,60555.0
2016-11-08 11:50:00,30.19,30.22,30.19,30.22,42610.0,26.4725,26.4988,26.4725,26.4988,42610.0
2016-11-08 12:00:00,30.22,30.24,30.21,30.24,39715.0,26.4988,26.5163,26.49,26.5163,39715.0
2016-11-08 12:10:00,30.24,30.28,30.23,30.27,69215.0,26.5163,26.5514,26.5076,26.5426,69215.0
2016-11-08 12:20:00,30.27,30.3,30.27,30.29,14080.0,26.5426,26.5689,26.5426,26.5602,14080.0
2016-11-08 12:30:00,30.3,30.3,30.27,30.28,28195.0,26.5689,26.5689,26.5426,26.5514,28195.0
2016-11-08 12:40:00,30.28,30.33,30.28,30.32,226030.0,26.5514,26.5952,26.5514,26.5865,226030.0
2016-11-08 12:50:00,30.33,30.34,30.31,30.33,74580.0,26.5952,26.604,26.5777,26.5952,74580.0
2016-11-08 13:00:00,30.33,30.33,30.25,30.25,48045.0,26.5952,26.5952,26.5251,26.5251,48045.0
2016-11-08 13:10:00,30.28,30.29,30.25,30.26,28630.0,26.5514,26.5602,26.5251,26.5339,28630.0
2016-11-08 13:20:00,30.27,30.27,30.25,30.26,21050.0,26.5426,26.5426,26.5251,26.5339,21050.0
2016-11-08 13:30:00,30.27,30.31,30.27,30.3,36505.0,26.5426,26.5777,26.5426,26.5689,36505.0
2016-11-08 13:40:00,30.29,30.31,30.28,30.3,36195.0,26.5602,26.5777,26.5514,26.5689,36195.0
2016-11-08 13:50:00,30.29,30.3,30.28,30.29,28645.0,26.5602,26.5689,26.5514,26.5602,28645.0
2016-11-08 14:00:00,30.28,30.29,30.27,30.27,23445.0,26.5514,26.5602,26.5426,26.5426,23445.0
2016-11-08 14:10:00,30.26,30.26,30.21,30.21,28950.0,26.5339,26.5339,26.49,26.49,28950.0
2016-11-08 14:20:00,30.23,30.25,30.22,30.23,32600.0,26.5076,26.5251,26.4988,26.5076,32600.0
2016-11-08 14:30:00,30.23,30.23,30.2,30.21,39935.0,26.5076,26.5076,26.4813,26.49,39935.0
2016-11-08 14:40:00,30.22,30.22,30.18,30.19,46275.0,26.4988,26.4988,26.4637,26.4725,46275.0
2016-11-08 14:50:00,30.19,30.21,30.19,30.21,107065.0,26.4725,26.49,26.4725,26.49,107065.0
2016-11-08 15:00:00,30.2,30.26,30.19,30.26,161925.0,26.4813,26.5339,26.4725,26.5339,161925.0
2016-11-08 15:10:00,30.26,30.26,30.24,30.26,52975.0,26.5339,26.5339,26.5163,26.5339,52975.0
2016-11-08 15:20:00,30.26,30.28,30.25,30.27,55350.0,26.5339,26.5514,26.5251,26.5426,55350.0
2016-11-08 15:30:00,30.28,30.31,30.27,30.29,272180.0,26.5514,26.5777,26.5426,26.5602,272180.0
2016-11-08 15:40:00,30.28,30.29,30.26,30.26,153060.0,26.5514,26.5602,26.5339,26.5339,153060.0
2016-11-08 15:50:00,30.26,30.27,30.18,30.2,400415.0,26.5339,26.5426,26.4637,26.4813,400415.0
2016-11-09 09:30:00,29.98,30.09,29.93,30.03,544540.0,26.2883,26.3848,26.2445,26.3322,544540.0
2016-11-09 09:40:00,30.03,30.24,29.99,30.24,203055.0,26.3322,26.5163,26.2971,26.5163,203055.0
2016-11-09 09:50:00,30.23,30.32,30.22,30.29,165485.0,26.5076,26.5865,26.4988,26.5602,165485.0
2016-11-09 10:00:00,30.29,30.29,30.18,30.18,269085.0,26.5602,26.5602,26.4637,26.4637,269085.0
2016-11-09 10:10:00,30.18,30.2,30.11,30.12,388970.0,26.4637,26.4813,26.4023,26.4111,388970.0
2016-11-09 10:20:00,30.12,30.22,30.12,30.22,198865.0,26.4111,26.4988,26.4111,26.4988,198865.0
2016-11-09 10:30:00,30.22,30.22,30.16,30.19,178045.0,26.4988,26.4988,26.4462,26.4725,178045.0
2016-11-09 10:40:00,30.2,30.24,30.19,30.21,117115.0,26.4813,26.5163,26.4725,26.49,117115.0
2016-11-09 10:50:00,30.2,30.27,30.2,30.24,120555.0,26.4813,26.5426,26.4813,26.5163,120555.0
2016-11-09 11:00:00,30.25,30.32,30.24,30.31,254465.0,26.5251,26.5865,26.5163,26.5777,254465.0
2016-11-09 11:10:00,30.33,30.41,30.33,30.4,94335.0,26.5952,26.6654,26.5952,26.6566,94335.0
2016-11-09 11:20:00,30.41,30.48,30.4,30.48,212085.0,26.6654,26.7268,26.6566,26.7268,212085.0
2016-11-09 11:30:00,30.5,30.61,30.5,30.61,88370.0,26.7443,26.8408,26.7443,26.8408,88370.0
2016-11-09 11:40:00,30.6,30.65,30.54,30.65,183785.0,26.832,26.8758,26.7794,26.8758,183785.0
2016-11-09 11:50:00,30.65,30.68,30.61,30.63,145645.0,26.8758,26.9021,26.8408,26.8583,145645.0
2016-11-09 12:00:00,30.63,30.66,30.51,30.51,132495.0,26.8583,26.8846,26.7531,26.7531,132495.0
2016-11-09 12:10:00,30.52,30.55,30.48,30.53,842115.0,26.7619,26.7882,26.7268,26.7706,842115.0
2016-11-09 12:20:00,30.53,30.58,30.52,30.58,298105.0,26.7706,26.8145,26.7619,26.8145,298105.0
2016-11-09 12:30:00,30.58,30.62,30.55,30.57,343595.0,26.8145,26.8495,26.7882,26.8057,343595.0
2016-11-09 12:40:00,30.58,30.62,30.58,30.61,251450.0,26.8145,26.8495,26.8145,26.8408,251450.0
2016-11-09 12:50:00,30.61,30.66,30.59,30.66,123195.0,26.8408,26.8846,26.8232,26.8846,123195.0
2016-11-09 13:00:00,30.66,30.66,30.61,30.61,378770.0,26.8846,26.8846,26.8408,26.8408,378770.0
2016-11-09 13:10:00,30.61,30.68,30.61,30.63,166035.0,26.8408,26.9021,26.8408,26.8583,166035.0
2016-11-09 13:20:00,30.62,30.62,30.55,30.58,140545.0,26.8495,26.8495,26.7882,26.8145,140545.0
2016-11-09 13:30:00,30.57,30.65,30.57,30.64,81755.0,26.8057,26.8758,26.8057,26.8671,81755.0
2016-11-09 13:40:00,30.64,30.7,30.64,30.7,322670.0,26.8671,26.9197,26.8671,26.9197,322670.0
2016-11-09 13:50:00,30.7,30.72,30.65,30.66,350135.0,26.9197,26.9372,26.8758,26.8846,350135.0
2016-11-09 14:00:00,30.67,30.69,30.66,30.68,407470.0,26.8934,26.9109,26.8846,26.9021,407470.0
2016-11-09 14:10:00,30.68,30.71,30.65,30.68,123640.0,26.9021,26.9285,26.8758,26.9021,123640.0
2016-11-09 14:20:00,30.7,30.73,30.67,30.71,157265.0,26.9197,26.946,26.8934,26.9285,157265.0
2016-11-09 14:30:00,30.71,30.77,30.7,30.77,105805.0,26.9285,26.9811,26.9197,26.9811,105805.0
2016-11-09 14:40:00,30.78,30.78,30.74,30.76,248090.0,26.9898,26.9898,26.9548,26.9723,248090.0
2016-11-09 14:50:00,30.75,30.76,30.73,30.74,88730.0,26.9635,26.9723,26.946,26.9548,88730.0
2016-11-09 15:00:00,30.74,30.8,30.74,30.79,120425.0,26.9548,27.0074,26.9548,26.9986,120425.0
2016-11-09 15:10:00,30.79,30.85,30.79,30.85,162710.0,26.9986,27.0512,26.9986,27.0512,162710.0
2016-11-09 15:20:00,30.85,30.85,30.8,30.8,142700.0,27.0512,27.0512,27.0074,27.0074,142700.0
2016-11-09 15:30:00,30.8,30.82,30.72,30.74,224975.0,27.0074,27.0249,26.9372,26.9548,224975.0
2016-11-09 15:40:00,30.74,30.75,30.66,30.69,266930.0,26.9548,26.9635,26.8846,26.9109,266930.0
2016-11-09 15:50:00,30.69,30.76,30.69,30.76,478190.0,26.9109,26.9723,26.9109,26.9723,478190.0
2016-11-10 09:30:00,30.94,31.05,30.92,31.03,517600.0,27.1301,27.2266,27.1126,27.2091,517600.0
2016-11-10 09:40:00,31.06,31.13,31.06,31.11,174690.0,27.2354,27.2967,27.2354,27.2792,174690.0
2016-11-10 09:50:00,31.12,31.12,31.03,31.03,142695.0,27.288,27.288,27.2091,27.2091,142695.0
2016-11-10 10:00:00,31.05,31.09,30.97,30.97,106165.0,27.2266,27.2617,27.1564,27.1564,106165.0
2016-11-10 10:10:00,30.97,30.97,30.88,30.91,169160.0,27.1564,27.1564,27.0775,27.1038,169160.0
2016-11-10 10:20:00,30.92,30.97,30.85,30.85,152620.0,27.1126,27.1564,27.0512,27.0512,152620.0
2016-11-10 10:30:00,30.85,30.9,30.73,30.75,93065.0,27.0512,27.0951,26.946,26.9635,93065.0
2016-11-10 10:40:00,30.75,30.88,30.74,30.83,197530.0,26.9635,27.0775,26.9548,27.0337,197530.0
2016-11-10 10:50:00,30.85,30.87,30.72,30.73,92330.0,27.0512,27.0688,26.9372,26.946,92330.0
2016-11-10 11:00:00,30.72,30.8,30.71,30.76,89190.0,26.9372,27.0074,26.9285,26.9723,89190.0
2016-11-10 11:10:00,30.76,30.89,30.74,30.84,185230.0,26.9723,27.0863,26.9548,27.0424,185230.0
2016-11-10 11:20:00,30.86,30.92,30.86,30.87,130365.0,27.06,27.1126,27.06,27.0688,130365.0
2016-11-10 11:30:00,30.88,30.89,30.79,30.82,569820.0,27.0775,27.0863,26.9986,27.0249,569820.0
2016-11-10 11:40:00,30.82,30.95,30.81,30.87,309075.0,27.0249,27.1389,27.0161,27.0688,309075.0
2016-11-10 11:50:00,30.87,30.9,30.79,30.81,368460.0,27.0688,27.0951,26.9986,27.0161,368460.0
2016-11-10 12:00:00,30.81,30.89,30.8,30.84,331145.0,27.0161,27.0863,27.0074,27.0424,331145.0
2016-11-10 12:10:00,30.84,30.93,30.84,30.9,282595.0,27.0424,27.1214,27.0424,27.0951,282595.0
2016-11-10 12:20:00,30.9,30.95,30.89,30.94,145865.0,27.0951,27.1389,27.0863,27.1301,145865.0
2016-11-10 12:30:00,30.94,30.95,30.88,30.88,112245.0,27.1301,27.1389,27.0775,27.0775,112245.0
2016-11-10 12:40:00,30.88,30.92,30.85,30.91,162305.0,27.0775,27.1126,27.0512,27.1038,162305.0
2016-11-10 12:50:00,30.91,30.98,30.91,30.96,113610.0,27.1038,27.1652,27.1038,27.1477,113610.0
2016-11-10 13:00:00,30.97,31.0,30.94,31.0,105960.0,27.1564,27.1827,27.1301,27.1827,105960.0
2016-11-10 13:10:00,31.0,31.01,30.94,30.97,217010.0,27.1827,27.1915,27.1301,27.1564,217010.0
2016-11-10 13:20:00,30.96,31.03,30.93,30.95,130780.0,27.1477,27.2091,27.1214,27.1389,130780.0
2016-11-10 13:30:00,30.97,31.01,30.94,30.99,198290.0,27.1564,27.1915,27.1301,27.174,198290.0
2016-11-10 13:40:00,30.98,31.02,30.96,31.02,135560.0,27.1652,27.2003,27.1477,27.2003,135560.0
2016-11-10 13:50:00,31.02,31.04,30.99,31.0,156185.0,27.2003,27.2178,27.174,27.1827,156185.0
2016-11-10 14:00:00,31.0,31.03,30.98,31.0,150685.0,27.1827,27.2091,27.1652,27.1827,150685.0
2016-11-10 14:10:00,31.0,31.03,30.95,30.99,154845.0,27.1827,27.2091,27.1389,27.174,154845.0
2016-11-10 14:20:00,30.99,30.99,30.95,30.97,70480.0,27.174,27.174,27.1389,27.1564,70480.0
2016-11-10 14:30:00,30.97,30.97,30.93,30.97,115780.0,27.1564,27.1564,27.1214,27.1564,115780.0
2016-11-10 14:40:00,30.97,31.01,30.94,30.98,174480.0,27.1564,27.1915,27.1301,27.1652,174480.0
2016-11-10 14:50:00,30.97,30.99,30.94,30.97,138365.0,27.1564,27.174,27.1301,27.1564,138365.0
2016-11-10 15:00:00,30.98,30.99,30.95,30.98,150250.0,27.1652,27.174,27.1389,27.1652,150250.0
2016-11-10 15:10:00,30.98,30.99,30.96,30.96,95720.0,27.1652,27.174,27.1477,27.1477,95720.0
2016-11-10 15:20:00,30.96,30.97,30.94,30.97,660700.0,27.1477,27.1564,27.1301,27.1564,660700.0
2016-11-10 15:30:00,30.97,30.97,30.9,30.92,767705.0,27.1564,27.1564,27.0951,27.1126,767705.0
2016-11-10 15:40:00,30.91,30.95,30.89,30.95,463375.0,27.1038,27.1389,27.0863,27.1389,463375.0
2016-11-10 15:50:00,30.95,30.95,30.88,30.89,806260.0,27.1389,27.1389,27.0775,27.0863,806260.0
2016-11-11 09:30:00,30.87,30.95,30.83,30.91,439580.0,27.0688,27.1389,27.0337,27.1038,439580.0
2016-11-11 09:40:00,30.92,31.0,30.91,30.94,1021220.0,27.1126,27.1827,27.1038,27.1301,1021220.0
2016-11-11 09:50:00,30.95,30.98,30.88,30.93,894100.0,27.1389,27.1652,27.0775,27.1214,894100.0
2016-11-11 10:00:00,30.94,31.03,30.92,30.97,270395.0,27.1301,27.2091,27.1126,27.1564,270395.0
2016-11-11 10:10:00,30.96,31.04,30.95,30.97,198455.0,27.1477,27.2178,27.1389,27.1564,198455.0
2016-11-11 10:20:00,30.99,31.02,30.95,30.99,154870.0,27.174,27.2003,27.1389,27.174,154870.0
2016-11-11 10:30:00,30.98,31.03,30.97,31.01,191750.0,27.1652,27.2091,27.1564,27.1915,191750.0
2016-11-11 10:40:00,31.0,31.04,30.99,30.99,194200.0,27.1827,27.2178,27.174,27.174,194200.0
2016-11-11 10:50:00,30.99,31.01,30.95,31.01,148365.0,27.174,27.1915,27.1389,27.1915,148365.0
2016-11-11 11:00:00,30.99,31.0,30.97,30.97,57125.0,27.174,27.1827,27.1564,27.1564,57125.0
2016-11-11 11:10:00,30.96,30.96,30.89,30.89,42875.0,27.1477,27.1477,27.0863,27.0863,42875.0
2016-11-11 11:20:00,30.88,30.92,30.87,30.88,147125.0,27.0775,27.1126,27.0688,27.0775,147125.0
2016-11-11 11:30:00,30.87,30.95,30.87,30.95,126290.0,27.0688,27.1389,27.0688,27.1389,126290.0
2016-11-11 11:40:00,30.96,30.99,30.94,30.94,150205.0,27.1477,27.174,27.1301,27.1301,150205.0
2016-11-11 11:50:00,30.94,31.03,30.94,31.02,47565.0,27.1301,27.2091,27.1301,27.2003,47565.0
2016-11-11 12:00:00,31.01,31.08,31.01,31.08,93065.0,27.1915,27.2529,27.1915,27.2529,93065.0
2016-11-11 12:10:00,31.07,31.13,31.07,31.12,51685.0,27.2441,27.2967,27.2441,27.288,51685.0
2016-11-11 12:20:00,31.1,31.11,31.07,31.08,70635.0,27.2704,27.2792,27.2441,27.2529,70635.0
2016-11-11 12:30:00,31.08,31.1,31.05,31.08,100900.0,27.2529,27.2704,27.2266,27.2529,100900.0
2016-11-11 12:40:00,31.08,31.1,31.07,31.07,142600.0,27.2529,27.2704,27.2441,27.2441,142600.0
2016-11-11 12:50:00,31.07,31.09,31.04,31.08,50895.0,27.2441,27.2617,27.2178,27.2529,50895.0
2016-11-11 13:00:00,31.07,31.11,31.06,31.11,76275.0,27.2441,27.2792,27.2354,27.2792,76275.0
2016-11-11 13:10:00,31.11,31.13,31.08,31.09,83910.0,27.2792,27.2967,27.2529,27.2617,83910.0
2016-11-11 13:20:00,31.11,31.15,31.11,31.13,56405.0,27.2792,27.3143,27.2792,27.2967,56405.0
2016-11-11 13:30:00,31.14,31.16,31.12,31.12,84720.0,27.3055,27.323,27.288,27.288,84720.0
2016-11-11 13:40:00,31.12,31.16,31.12,31.16,204260.0,27.288,27.323,27.288,27.323,204260.0
2016-11-11 13:50:00,31.16,31.16,31.12,31.13,74665.0,27.323,27.323,27.288,27.2967,74665.0
2016-11-11 14:00:00,31.12,31.15,31.1,31.15,112130.0,27.288,27.3143,27.2704,27.3143,112130.0
2016-11-11 14:10:00,31.15,31.16,31.13,31.16,92455.0,27.3143,27.323,27.2967,27.323,92455.0
2016-11-11 14:20:00,31.15,31.15,31.11,31.12,190145.0,27.3143,27.3143,27.2792,27.288,190145.0
2016-11-11 14:30:00,31.11,31.13,31.1,31.11,36285.0,27.2792,27.2967,27.2704,27.2792,36285.0
2016-11-11 14:40:00,31.11,31.13,31.09,31.09,34135.0,27.2792,27.2967,27.2617,27.2617,34135.0
2016-11-11 14:50:00,31.1,31.12,31.09,31.09,84875.0,27.2704,27.288,27.2617,27.2617,84875.0
2016-11-11 15:00:00,31.1,31.13,31.09,31.13,45995.0,27.2704,27.2967,27.2617,27.2967,45995.0
2016-11-11 15:10:00,31.14,31.16,31.14,31.15,62920.0,27.3055,27.323,27.3055,27.3143,62920.0
2016-11-11 15:20:00,31.16,31.16,31.14,31.15,90915.0,27.323,27.323,27.3055,27.3143,90915.0
2016-11-11 15:30:00,31.16,31.21,31.16,31.17,179500.0,27.323,27.3669,27.323,27.3318,179500.0
2016-11-11 15:40:00,31.18,31.22,31.17,31.21,272670.0,27.3406,27.3757,27.3318,27.3669,272670.0
2016-11-11 15:50:00,31.21,31.23,31.2,31.21,647200.0,27.3669,27.3844,27.3581,27.3669,647200.0
2016-11-14 09:30:00,31.44,31.46,31.38,31.44,501170.0,27.5686,27.5861,27.516,27.5686,501170.0
2016-11-14 09:40:00,31.43,31.49,31.4,31.49,243650.0,27.5598,27.6124,27.5335,27.6124,243650.0
2016-11-14 09:50:00,31.49,31.55,31.47,31.47,165660.0,27.6124,27.665,27.5949,27.5949,165660.0
2016-11-14 10:00:00,31.48,31.58,31.48,31.55,98080.0,27.6036,27.6913,27.6036,27.665,98080.0
2016-11-14 10:10:00,31.56,31.68,31.56,31.67,870275.0,27.6738,27.779,27.6738,27.7702,870275.0
2016-11-14 10:20:00,31.68,31.68,31.57,31.61,133795.0,27.779,27.779,27.6826,27.7176,133795.0
2016-11-14 10:30:00,31.6,31.62,31.56,31.57,146855.0,27.7089,27.7264,27.6738,27.6826,146855.0
2016-11-14 10:40:00,31.58,31.58,31.54,31.56,142590.0,27.6913,27.6913,27.6563,27.6738,142590.0
2016-11-14 10:50:00,31.54,31.59,31.52,31.55,217315.0,27.6563,27.7001,27.6387,27.665,217315.0
2016-11-14 11:00:00,31.55,31.58,31.51,31.57,152965.0,27.665,27.6913,27.6299,27.6826,152965.0
2016-11-14 11:10:00,31.57,31.63,31.57,31.61,106885.0,27.6826,27.7352,27.6826,27.7176,106885.0
2016-11-14 11:20:00,31.61,31.62,31.58,31.59,198935.0,27.7176,27.7264,27.6913,27.7001,198935.0
2016-11-14 11:30:00,31.59,31.6,31.57,31.58,228050.0,27.7001,27.7089,27.6826,27.6913,228050.0
2016-11-14 11:40:00,31.58,31.62,31.56,31.6,569520.0,27.6913,27.7264,27.6738,27.7089,569520.0
2016-11-14 11:50:00,31.62,31.63,31.59,31.6,173730.0,27.7264,27.7352,27.7001,27.7089,173730.0
2016-11-14 12:00:00,31.6,31.61,31.56,31.56,105500.0,27.7089,27.7176,27.6738,27.6738,105500.0
2016-11-14 12:10:00,31.56,31.56,31.52,31.55,172060.0,27.6738,27.6738,27.6387,27.665,172060.0
2016-11-14 12:20:00,31.55,31.56,31.53,31.55,159350.0,27.665,27.6738,27.6475,27.665,159350.0
2016-11-14 12:30:00,31.55,31.56,31.53,31.56,166620.0,27.665,27.6738,27.6475,27.6738,166620.0
2016-11-14 12:40:00,31.57,31.59,31.55,31.58,151045.0,27.6826,27.7001,27.665,27.6913,151045.0
2016-11-14 12:50:00,31.58,31.62,31.58,31.61,180250.0,27.6913,27.7264,27.6913,27.7176,180250.0
2016-11-14 13:00:00,31.61,31.61,31.58,31.6,222350.0,27.7176,27.7176,27.6913,27.7089,222350.0
2016-11-14 13:10:00,31.61,31.65,31.61,31.63,263840.0,27.7176,27.7527,27.7176,27.7352,263840.0
2016-11-14 13:20:00,31.63,31.64,31.59,31.61,114775.0,27.7352,27.7439,27.7001,27.7176,114775.0
2016-11-14 13:30:00,31.61,31.64,31.6,31.63,163370.0,27.7176,27.7439,27.7089,27.7352,163370.0
2016-11-14 13:40:00,31.62,31.65,31.61,31.63,109855.0,27.7264,27.7527,27.7176,27.7352,109855.0
2016-11-14 13:50:00,31.64,31.64,31.6,31.62,256240.0,27.7439,27.7439,27.7089,27.7264,256240.0
2016-11-14 14:00:00,31.62,31.63,31.59,31.61,211350.0,27.7264,27.7352,27.7001,27.7176,211350.0
2016-11-14 14:10:00,31.61,31.63,31.61,31.62,157430.0,27.7176,27.7352,27.7176,27.7264,157430.0
2016-11-14 14:20:00,31.61,31.63,31.6,31.61,121410.0,27.7176,27.7352,27.7089,27.7176,121410.0
2016-11-14 14:30:00,31.62,31.63,31.59,31.61,201255.0,27.7264,27.7352,27.7001,27.7176,201255.0
2016-11-14 14:40:00,31.6,31.62,31.58,31.62,133465.0,27.7089,27.7264,27.6913,27.7264,133465.0
2016-11-14 14:50:00,31.61,31.66,31.61,31.66,226230.0,27.7176,27.7615,27.7176,27.7615,226230.0
2016-11-14 15:00:00,31.65,31.67,31.63,31.65,424925.0,27.7527,27.7702,27.7352,27.7527,424925.0
2016-11-14 15:10:00,31.65,31.68,31.65,31.68,125470.0,27.7527,27.779,27.7527,27.779,125470.0
2016-11-14 15:20:00,31.68,31.7,31.67,31.7,278605.0,27.779,27.7965,27.7702,27.7965,278605.0
2016-11-14 15:30:00,31.7,31.72,31.7,31.71,284710.0,27.7965,27.8141,27.7965,27.8053,284710.0
2016-11-14 15:40:00,31.71,31.72,31.65,31.68,373465.0,27.8053,27.8141,27.7527,27.779,373465.0
2016-11-14 15:50:00,31.68,31.72,31.67,31.71,614465.0,27.779,27.8141,27.7702,27.8053,614465.0
2016-11-15 09:30:00,31.71,31.77,31.68,31.74,345470.0,27.8053,27.8579,27.779,27.8316,345470.0
2016-11-15 09:40:00,31.73,31.74,31.63,31.63,113300.0,27.8229,27.8316,27.7352,27.7352,113300.0
2016-11-15 09:50:00,31.63,31.68,31.61,31.61,141590.0,27.7352,27.779,27.7176,27.7176,141590.0
2016-11-15 10:00:00,31.63,31.67,31.62,31.66,119860.0,27.7352,27.7702,27.7264,27.7615,119860.0
2016-11-15 10:10:00,31.65,31.74,31.65,31.72,161085.0,27.7527,27.8316,27.7527,27.8141,161085.0
2016-11-15 10:20:00,31.73,31.74,31.71,31.74,135295.0,27.8229,27.8316,27.8053,27.8316,135295.0
2016-11-15 10:30:00,31.75,31.75,31.7,31.7,79295.0,27.8404,27.8404,27.7965,27.7965,79295.0
2016-11-15 10:40:00,31.7,31.75,31.69,31.74,62945.0,27.7965,27.8404,27.7878,27.8316,62945.0
2016-11-15 10:50:00,31.75,31.75,31.71,31.74,166370.0,27.8404,27.8404,27.8053,27.8316,166370.0
2016-11-15 11:00:00,31.74,31.76,31.73,31.75,131485.0,27.8316,27.8492,27.8229,27.8404,131485.0
2016-11-15 11:10:00,31.75,31.76,31.73,31.74,47550.0,27.8404,27.8492,27.8229,27.8316,47550.0
2016-11-15 11:20:00,31.74,31.75,31.71,31.73,71790.0,27.8316,27.8404,27.8053,27.8229,71790.0
2016-11-15 11:30:00,31.73,31.74,31.72,31.72,55085.0,27.8229,27.8316,27.8141,27.8141,55085.0
2016-11-15 11:40:00,31.72,31.73,31.7,31.7,59795.0,27.8141,27.8229,27.7965,27.7965,59795.0
2016-11-15 11:50:00,31.71,31.74,31.7,31.74,185125.0,27.8053,27.8316,27.7965,27.8316,185125.0
2016-11-15 12:00:00,31.73,31.76,31.72,31.75,142695.0,27.8229,27.8492,27.8141,27.8404,142695.0
2016-11-15 12:10:00,31.75,31.77,31.74,31.76,101365.0,27.8404,27.8579,27.8316,27.8492,101365.0
2016-11-15 12:20:00,31.76,31.76,31.75,31.75,45790.0,27.8492,27.8492,27.8404,27.8404,45790.0
2016-11-15 12:30:00,31.75,31.76,31.74,31.75,63770.0,27.8404,27.8492,27.8316,27.8404,63770.0
2016-11-15 12:40:00,31.75,31.75,31.71,31.74,119230.0,27.8404,27.8404,27.8053,27.8316,119230.0
2016-11-15 12:50:00,31.74,31.74,31.72,31.72,91800.0,27.8316,27.8316,27.8141,27.8141,91800.0
2016-11-15 13:00:00,31.72,31.76,31.72,31.75,115995.0,27.8141,27.8492,27.8141,27.8404,115995.0
2016-11-15 13:10:00,31.74,31.76,31.74,31.74,61150.0,27.8316,27.8492,27.8316,27.8316,61150.0
2016-11-15 13:20:00,31.75,31.77,31.74,31.74,50355.0,27.8404,27.8579,27.8316,27.8316,50355.0
2016-11-15 13:30:00,31.74,31.76,31.73,31.76,108335.0,27.8316,27.8492,27.8229,27.8492,108335.0
2016-11-15 13:40:00,31.76,31.77,31.75,31.76,199670.0,27.8492,27.8579,27.8404,27.8492,199670.0
2016-11-15 13:50:00,31.77,31.78,31.76,31.77,123485.0,27.8579,27.8667,27.8492,27.8579,123485.0
2016-11-15 14:00:00,31.77,31.78,31.76,31.77,46980.0,27.8579,27.8667,27.8492,27.8579,46980.0
2016-11-15 14:10:00,31.77,31.79,31.76,31.78,114325.0,27.8579,27.8755,27.8492,27.8667,114325.0
2016-11-15 14:20:00,31.78,31.8,31.78,31.79,98805.0,27.8667,27.8842,27.8667,27.8755,98805.0
2016-11-15 14:30:00,31.8,31.83,31.8,31.82,101005.0,27.8842,27.9105,27.8842,27.9018,101005.0
2016-11-15 14:40:00,31.82,31.84,31.81,31.83,94135.0,27.9018,27.9193,27.893,27.9105,94135.0
2016-11-15 14:50:00,31.83,31.86,31.82,31.85,120490.0,27.9105,27.9368,27.9018,27.9281,120490.0
2016-11-15 15:00:00,31.85,31.87,31.83,31.84,74555.0,27.9281,27.9456,27.9105,27.9193,74555.0
2016-11-15 15:10:00,31.84,31.86,31.84,31.85,190900.0,27.9193,27.9368,27.9193,27.9281,190900.0
2016-11-15 15:20:00,31.85,31.88,31.85,31.87,110490.0,27.9281,27.9544,27.9281,27.9456,110490.0
2016-11-15 15:30:00,31.87,31.89,31.87,31.89,93085.0,27.9456,27.9632,27.9456,27.9632,93085.0
2016-11-15 15:40:00,31.89,31.91,31.88,31.88,207325.0,27.9632,27.9807,27.9544,27.9544,207325.0
2016-11-15 15:50:00,31.88,31.88,31.85,31.86,301475.0,27.9544,27.9544,27.9281,27.9368,301475.0
2016-11-16 09:30:00,31.8,31.85,31.76,31.85,288315.0,27.8842,27.9281,27.8492,27.9281,288315.0
2016-11-16 09:40:00,31.84,31.87,31.81,31.86,322335.0,27.9193,27.9456,27.893,27.9368,322335.0
2016-11-16 09:50:00,31.87,31.87,31.78,31.78,85650.0,27.9456,27.9456,27.8667,27.8667,85650.0
2016-11-16 10:00:00,31.78,31.84,31.77,31.84,215695.0,27.8667,27.9193,27.8579,27.9193,215695.0
2016-11-16 10:10:00,31.84,31.84,31.81,31.81,37600.0,27.9193,27.9193,27.893,27.893,37600.0
2016-11-16 10:20:00,31.81,31.86,31.81,31.83,104000.0,27.893,27.9368,27.893,27.9105,104000.0
2016-11-16 10:30:00,31.83,31.89,31.81,31.88,90430.0,27.9105,27.9632,27.893,27.9544,90430.0
2016-11-16 10:40:00,31.88,31.91,31.88,31.89,124580.0,27.9544,27.9807,27.9544,27.9632,124580.0
2016-11-16 10:50:00,31.89,31.9,31.84,31.86,109760.0,27.9632,27.9719,27.9193,27.9368,109760.0
2016-11-16 11:00:00,31.86,31.86,31.81,31.82,403165.0,27.9368,27.9368,27.893,27.9018,403165.0
2016-11-16 11:10:00,31.82,31.84,31.81,31.82,1329465.0,27.9018,27.9193,27.893,27.9018,1329465.0
2016-11-16 11:20:00,31.81,31.84,31.81,31.84,86070.0,27.893,27.9193,27.893,27.9193,86070.0
2016-11-16 11:30:00,31.84,31.85,31.81,31.82,48910.0,27.9193,27.9281,27.893,27.9018,48910.0
2016-11-16 11:40:00,31.82,31.85,31.8,31.83,483450.0,27.9018,27.9281,27.8842,27.9105,483450.0
2016-11-16 11:50:00,31.83,31.83,31.79,31.8,39695.0,27.9105,27.9105,27.8755,27.8842,39695.0
2016-11-16 12:00:00,31.79,31.8,31.77,31.78,132530.0,27.8755,27.8842,27.8579,27.8667,132530.0
2016-11-16 12:10:00,31.77,31.79,31.76,31.76,150225.0,27.8579,27.8755,27.8492,27.8492,150225.0
2016-11-16 12:20:00,31.76,31.79,31.76,31.78,72995.0,27.8492,27.8755,27.8492,27.8667,72995.0
2016-11-16 12:30:00,31.79,31.8,31.78,31.79,60505.0,27.8755,27.8842,27.8667,27.8755,60505.0
2016-11-16 12:40:00,31.79,31.79,31.78,31.78,34400.0,27.8755,27.8755,27.8667,27.8667,34400.0
2016-11-16 12:50:00,31.78,31.8,31.77,31.78,36955.0,27.8667,27.8842,27.8579,27.8667,36955.0
2016-11-16 13:00:00,31.78,31.79,31.75,31.75,19195.0,27.8667,27.8755,27.8404,27.8404,19195.0
2016-11-16 13:10:00,31.75,31.77,31.74,31.76,46625.0,27.8404,27.8579,27.8316,27.8492,46625.0
2016-11-16 13:20:00,31.75,31.76,31.75,31.76,105375.0,27.8404,27.8492,27.8404,27.8492,105375.0
2016-11-16 13:30:00,31.76,31.79,31.75,31.79,111245.0,27.8492,27.8755,27.8404,27.8755,111245.0
2016-11-16 13:40:00,31.78,31.78,31.77,31.77,63100.0,27.8667,27.8667,27.8579,27.8579,63100.0
2016-11-16 13:50:00,31.77,31.79,31.77,31.79,63755.0,27.8579,27.8755,27.8579,27.8755,63755.0
2016-11-16 14:00:00,31.79,31.82,31.79,31.81,382520.0,27.8755,27.9018,27.8755,27.893,382520.0
2016-11-16 14:10:00,31.81,31.82,31.8,31.82,212060.0,27.893,27.9018,27.8842,27.9018,212060.0
2016-11-16 14:20:00,31.81,31.83,31.81,31.82,258610.0,27.893,27.9105,27.893,27.9018,258610.0
2016-11-16 14:30:00,31.82,31.83,31.82,31.83,197340.0,27.9018,27.9105,27.9018,27.9105,197340.0
2016-11-16 14:40:00,31.83,31.84,31.82,31.83,226680.0,27.9105,27.9193,27.9018,27.9105,226680.0
2016-11-16 14:50:00,31.84,31.84,31.82,31.84,234105.0,27.9193,27.9193,27.9018,27.9193,234105.0
2016-11-16 15:00:00,31.84,31.85,31.83,31.85,345070.0,27.9193,27.9281,27.9105,27.9281,345070.0
2016-11-16 15:10:00,31.85,31.87,31.85,31.86,338655.0,27.9281,27.9456,27.9281,27.9368,338655.0
2016-11-16 15:20:00,31.86,31.87,31.85,31.86,277205.0,27.9368,27.9456,27.9281,27.9368,277205.0
2016-11-16 15:30:00,31.86,31.87,31.85,31.86,193160.0,27.9368,27.9456,27.9281,27.9368,193160.0
2016-11-16 15:40:00,31.86,31.88,31.85,31.86,363695.0,27.9368,27.9544,27.9281,27.9368,363695.0
2016-11-16 15:50:00,31.86,31.87,31.84,31.87,469905.0,27.9368,27.9456,27.9193,27.9456,469905.0
2016-11-17 09:30:00,31.94,32.03,31.92,32.0,265090.0,28.007,28.0859,27.9895,28.0596,265090.0
2016-11-17 09:40:00,32.01,32.09,31.99,32.08,91540.0,28.0684,28.1385,28.0508,28.1298,91540.0
2016-11-17 09:50:00,32.07,32.08,32.01,32.05,79025.0,28.121,28.1298,28.0684,28.1035,79025.0
2016-11-17 10:00:00,32.07,32.08,32.03,32.04,464340.0,28.121,28.1298,28.0859,28.0947,464340.0
2016-11-17 10:10:00,32.04,32.05,31.99,32.02,157030.0,28.0947,28.1035,28.0508,28.0771,157030.0
2016-11-17 10:20:00,32.01,32.03,31.99,32.01,198335.0,28.0684,28.0859,28.0508,28.0684,198335.0
2016-11-17 10:30:00,32.0,32.0,31.94,32.0,166630.0,28.0596,28.0596,28.007,28.0596,166630.0
2016-11-17 10:40:00,31.99,32.02,31.98,32.01,289125.0,28.0508,28.0771,28.0421,28.0684,289125.0
2016-11-17 10:50:00,32.0,32.02,31.97,31.97,170620.0,28.0596,28.0771,28.0333,28.0333,170620.0
2016-11-17 11:00:00,31.98,32.03,31.97,32.03,78135.0,28.0421,28.0859,28.0333,28.0859,78135.0
2016-11-17 11:10:00,32.04,32.07,32.03,32.06,238870.0,28.0947,28.121,28.0859,28.1122,238870.0
2016-11-17 11:20:00,32.05,32.07,32.03,32.03,89030.0,28.1035,28.121,28.0859,28.0859,89030.0
2016-11-17 11:30:00,32.04,32.04,32.01,32.04,107295.0,28.0947,28.0947,28.0684,28.0947,107295.0
2016-11-17 11:40:00,32.04,32.08,32.04,32.07,91195.0,28.0947,28.1298,28.0947,28.121,91195.0
2016-11-17 11:50:00,32.08,32.08,32.06,32.06,82775.0,28.1298,28.1298,28.1122,28.1122,82775.0
2016-11-17 12:00:00,32.06,32.08,32.06,32.07,163935.0,28.1122,28.1298,28.1122,28.121,163935.0
2016-11-17 12:10:00,32.07,32.08,32.06,32.07,365815.0,28.121,28.1298,28.1122,28.121,365815.0
2016-11-17 12:20:00,32.07,32.1,32.07,32.09,143435.0,28.121,28.1473,28.121,28.1385,143435.0
2016-11-17 12:30:00,32.09,32.1,32.08,32.09,260190.0,28.1385,28.1473,28.1298,28.1385,260190.0
2016-11-17 12:40:00,32.09,32.1,32.06,32.07,301420.0,28.1385,28.1473,28.1122,28.121,301420.0
2016-11-17 12:50:00,32.07,32.08,32.06,32.06,52575.0,28.121,28.1298,28.1122,28.1122,52575.0
2016-11-17 13:00:00,32.06,32.07,32.05,32.06,110145.0,28.1122,28.121,28.1035,28.1122,110145.0
2016-11-17 13:10:00,32.06,32.07,32.05,32.06,63135.0,28.1122,28.121,28.1035,28.1122,63135.0
2016-11-17 13:20:00,32.06,32.06,32.04,32.05,42045.0,28.1122,28.1122,28.0947,28.1035,42045.0
2016-11-17 13:30:00,32.05,32.08,32.05,32.07,386940.0,28.1035,28.1298,28.1035,28.121,386940.0
2016-11-17 13:40:00,32.07,32.08,32.06,32.07,56365.0,28.121,28.1298,28.1122,28.121,56365.0
2016-11-17 13:50:00,32.06,32.06,32.04,32.04,107610.0,28.1122,28.1122,28.0947,28.0947,107610.0
2016-11-17 14:00:00,32.04,32.04,32.0,32.03,71125.0,28.0947,28.0947,28.0596,28.0859,71125.0
2016-11-17 14:10:00,32.03,32.06,32.03,32.05,401765.0,28.0859,28.1122,28.0859,28.1035,401765.0
2016-11-17 14:20:00,32.05,32.06,32.04,32.04,315665.0,28.1035,28.1122,28.0947,28.0947,315665.0
2016-11-17 14:30:00,32.04,32.04,32.02,32.03,120210.0,28.0947,28.0947,28.0771,28.0859,120210.0
2016-11-17 14:40:00,32.03,32.04,32.02,32.02,149710.0,28.0859,28.0947,28.0771,28.0771,149710.0
2016-11-17 14:50:00,32.02,32.02,32.01,32.01,116945.0,28.0771,28.0771,28.0684,28.0684,116945.0
2016-11-17 15:00:00,32.02,32.03,32.0,32.02,130025.0,28.0771,28.0859,28.0596,28.0771,130025.0
2016-11-17 15:10:00,32.02,32.05,32.02,32.03,120305.0,28.0771,28.1035,28.0771,28.0859,120305.0
2016-11-17 15:20:00,32.03,32.05,32.03,32.04,180895.0,28.0859,28.1035,28.0859,28.0947,180895.0
2016-11-17 15:30:00,32.04,32.06,32.03,32.06,105245.0,28.0947,28.1122,28.0859,28.1122,105245.0
2016-11-17 15:40:00,32.06,32.07,32.05,32.06,164590.0,28.1122,28.121,28.1035,28.1122,164590.0
2016-11-17 15:50:00,32.07,32.07,32.05,32.06,313170.0,28.121,28.121,28.1035,28.1122,313170.0
2016-11-18 09:30:00,32.09,32.12,32.02,32.08,392475.0,28.1385,28.1648,28.0771,28.1298,392475.0
2016-11-18 09:40:00,32.09,32.09,32.03,32.06,98060.0,28.1385,28.1385,28.0859,28.1122,98060.0
2016-11-18 09:50:00,32.09,32.09,32.06,32.07,85235.0,28.1385,28.1385,28.1122,28.121,85235.0
2016-11-18 10:00:00,32.07,32.13,32.06,32.12,176955.0,28.121,28.1736,28.1122,28.1648,176955.0
2016-11-18 10:10:00,32.11,32.13,32.1,32.11,103790.0,28.1561,28.1736,28.1473,28.1561,103790.0
2016-11-18 10:20:00,32.11,32.13,32.09,32.12,134765.0,28.1561,28.1736,28.1385,28.1648,134765.0
2016-11-18 10:30:00,32.11,32.11,32.05,32.08,89410.0,28.1561,28.1561,28.1035,28.1298,89410.0
2016-11-18 10:40:00,32.09,32.09,32.06,32.07,94165.0,28.1385,28.1385,28.1122,28.121,94165.0
2016-11-18 10:50:00,32.07,32.07,32.05,32.06,61355.0,28.121,28.121,28.1035,28.1122,61355.0
2016-11-18 11:00:00,32.06,32.08,32.04,32.05,98500.0,28.1122,28.1298,28.0947,28.1035,98500.0
2016-11-18 11:10:00,32.05,32.08,32.04,32.08,93860.0,28.1035,28.1298,28.0947,28.1298,93860.0
2016-11-18 11:20:00,32.08,32.09,32.07,32.09,69025.0,28.1298,28.1385,28.121,28.1385,69025.0
2016-11-18 11:30:00,32.08,32.09,32.07,32.08,160045.0,28.1298,28.1385,28.121,28.1298,160045.0
2016-11-18 11:40:00,32.09,32.09,32.06,32.07,99605.0,28.1385,28.1385,28.1122,28.121,99605.0
2016-11-18 11:50:00,32.06,32.07,32.05,32.05,40620.0,28.1122,28.121,28.1035,28.1035,40620.0
2016-11-18 12:00:00,32.05,32.06,32.04,32.04,67385.0,28.1035,28.1122,28.0947,28.0947,67385.0
2016-11-18 12:10:00,32.04,32.06,32.04,32.05,45895.0,28.0947,28.1122,28.0947,28.1035,45895.0
2016-11-18 12:20:00,32.05,32.06,32.04,32.06,83455.0,28.1035,28.1122,28.0947,28.1122,83455.0
2016-11-18 12:30:00,32.06,32.06,32.04,32.05,79440.0,28.1122,28.1122,28.0947,28.1035,79440.0
2016-11-18 12:40:00,32.05,32.06,32.04,32.05,83740.0,28.1035,28.1122,28.0947,28.1035,83740.0
2016-11-18 12:50:00,32.06,32.06,32.05,32.06,61730.0,28.1122,28.1122,28.1035,28.1122,61730.0
2016-11-18 13:00:00,32.06,32.06,32.06,32.06,42075.0,28.1122,28.1122,28.1122,28.1122,42075.0
2016-11-18 13:10:00,32.06,32.07,32.06,32.07,30465.0,28.1122,28.121,28.1122,28.121,30465.0
2016-11-18 13:20:00,32.07,32.08,32.07,32.07,73255.0,28.121,28.1298,28.121,28.121,73255.0
2016-11-18 13:30:00,32.07,32.1,32.07,32.1,130900.0,28.121,28.1473,28.121,28.1473,130900.0
2016-11-18 13:40:00,32.1,32.1,32.08,32.1,138560.0,28.1473,28.1473,28.1298,28.1473,138560.0
2016-11-18 13:50:00,32.1,32.1,32.08,32.08,58530.0,28.1473,28.1473,28.1298,28.1298,58530.0
2016-11-18 14:00:00,32.09,32.09,32.07,32.08,59410.0,28.1385,28.1385,28.121,28.1298,59410.0
2016-11-18 14:10:00,32.08,32.09,32.07,32.08,79480.0,28.1298,28.1385,28.121,28.1298,79480.0
2016-11-18 14:20:00,32.08,32.09,32.07,32.07,112665.0,28.1298,28.1385,28.121,28.121,112665.0
2016-11-18 14:30:00,32.07,32.09,32.07,32.08,47390.0,28.121,28.1385,28.121,28.1298,47390.0
2016-11-18 14:40:00,32.08,32.09,32.08,32.09,47260.0,28.1298,28.1385,28.1298,28.1385,47260.0
2016-11-18 14:50:00,32.09,32.09,32.08,32.08,39695.0,28.1385,28.1385,28.1298,28.1298,39695.0
2016-11-18 15:00:00,32.08,32.09,32.08,32.08,110890.0,28.1298,28.1385,28.1298,28.1298,110890.0
2016-11-18 15:10:00,32.08,32.11,32.08,32.11,748990.0,28.1298,28.1561,28.1298,28.1561,748990.0
2016-11-18 15:20:00,32.11,32.12,32.1,32.12,246985.0,28.1561,28.1648,28.1473,28.1648,246985.0
2016-11-18 15:30:00,32.12,32.12,32.1,32.11,249425.0,28.1648,28.1648,28.1473,28.1561,249425.0
2016-11-18 15:40:00,32.11,32.13,32.11,32.11,124250.0,28.1561,28.1736,28.1561,28.1561,124250.0
2016-11-18 15:50:00,32.11,32.11,32.06,32.08,185820.0,28.1561,28.1561,28.1122,28.1298,185820.0
2016-11-21 09:30:00,32.2,32.33,32.18,32.31,334385.0,28.235,28.349,28.2174,28.3314,334385.0
2016-11-21 09:40:00,32.32,32.33,32.29,32.29,100615.0,28.3402,28.349,28.3139,28.3139,100615.0
2016-11-21 09:50:00,32.29,32.31,32.25,32.26,288930.0,28.3139,28.3314,28.2788,28.2876,288930.0
2016-11-21 10:00:00,32.27,32.27,32.23,32.23,69085.0,28.2964,28.2964,28.2613,28.2613,69085.0
2016-11-21 10:10:00,32.23,32.24,32.19,32.19,42195.0,28.2613,28.2701,28.2262,28.2262,42195.0
2016-11-21 10:20:00,32.19,32.2,32.13,32.15,108395.0,28.2262,28.235,28.1736,28.1911,108395.0
2016-11-21 10:30:00,32.15,32.17,32.14,32.14,53785.0,28.1911,28.2087,28.1824,28.1824,53785.0
2016-11-21 10:40:00,32.14,32.17,32.13,32.16,89910.0,28.1824,28.2087,28.1736,28.1999,89910.0
2016-11-21 10:50:00,32.17,32.18,32.16,32.17,84470.0,28.2087,28.2174,28.1999,28.2087,84470.0
2016-11-21 11:00:00,32.17,32.18,32.15,32.17,54690.0,28.2087,28.2174,28.1911,28.2087,54690.0
2016-11-21 11:10:00,32.17,32.2,32.16,32.19,113455.0,28.2087,28.235,28.1999,28.2262,113455.0
2016-11-21 11:20:00,32.2,32.2,32.18,32.18,50435.0,28.235,28.235,28.2174,28.2174,50435.0
2016-11-21 11:30:00,32.17,32.2,32.17,32.19,412310.0,28.2087,28.235,28.2087,28.2262,412310.0
2016-11-21 11:40:00,32.19,32.2,32.18,32.2,326385.0,28.2262,28.235,28.2174,28.235,326385.0
2016-11-21 11:50:00,32.2,32.21,32.19,32.21,98330.0,28.235,28.2437,28.2262,28.2437,98330.0
2016-11-21 12:00:00,32.21,32.22,32.19,32.2,67950.0,28.2437,28.2525,28.2262,28.235,67950.0
2016-11-21 12:10:00,32.21,32.21,32.2,32.21,28100.0,28.2437,28.2437,28.235,28.2437,28100.0
2016-11-21 12:20:00,32.21,32.21,32.2,32.21,49970.0,28.2437,28.2437,28.235,28.2437,49970.0
2016-11-21 12:30:00,32.21,32.23,32.21,32.23,45060.0,28.2437,28.2613,28.2437,28.2613,45060.0
2016-11-21 12:40:00,32.23,32.26,32.23,32.24,79480.0,28.2613,28.2876,28.2613,28.2701,79480.0
2016-11-21 12:50:00,32.25,32.26,32.24,32.25,90105.0,28.2788,28.2876,28.2701,28.2788,90105.0
2016-11-21 13:00:00,32.25,32.26,32.24,32.26,31675.0,28.2788,28.2876,28.2701,28.2876,31675.0
2016-11-21 13:10:00,32.26,32.27,32.25,32.25,64075.0,28.2876,28.2964,28.2788,28.2788,64075.0
2016-11-21 13:20:00,32.26,32.26,32.24,32.25,765840.0,28.2876,28.2876,28.2701,28.2788,765840.0
2016-11-21 13:30:00,32.25,32.25,32.24,32.24,129755.0,28.2788,28.2788,28.2701,28.2701,129755.0
2016-11-21 13:40:00,32.24,32.25,32.24,32.25,75060.0,28.2701,28.2788,28.2701,28.2788,75060.0
2016-11-21 13:50:00,32.25,32.26,32.24,32.25,101515.0,28.2788,28.2876,28.2701,28.2788,101515.0
2016-11-21 14:00:00,32.24,32.25,32.23,32.24,206325.0,28.2701,28.2788,28.2613,28.2701,206325.0
2016-11-21 14:10:00,32.24,32.26,32.24,32.25,433835.0,28.2701,28.2876,28.2701,28.2788,433835.0
2016-11-21 14:20:00,32.25,32.27,32.25,32.26,123295.0,28.2788,28.2964,28.2788,28.2876,123295.0
2016-11-21 14:30:00,32.26,32.27,32.26,32.26,97265.0,28.2876,28.2964,28.2876,28.2876,97265.0
2016-11-21 14:40:00,32.26,32.27,32.25,32.27,108660.0,28.2876,28.2964,28.2788,28.2964,108660.0
2016-11-21 14:50:00,32.27,32.27,32.25,32.25,73535.0,28.2964,28.2964,28.2788,28.2788,73535.0
2016-11-21 15:00:00,32.25,32.26,32.24,32.25,76935.0,28.2788,28.2876,28.2701,28.2788,76935.0
2016-11-21 15:10:00,32.24,32.25,32.24,32.24,230265.0,28.2701,28.2788,28.2701,28.2701,230265.0
2016-11-21 15:20:00,32.24,32.25,32.23,32.25,231770.0,28.2701,28.2788,28.2613,28.2788,231770.0
2016-11-21 15:30:00,32.24,32.25,32.24,32.25,181905.0,28.2701,28.2788,28.2701,28.2788,181905.0
2016-11-21 15:40:00,32.25,32.25,32.24,32.25,365655.0,28.2788,28.2788,28.2701,28.2788,365655.0
2016-11-21 15:50:00,32.25,32.29,32.24,32.29,530675.0,28.2788,28.3139,28.2701,28.3139,530675.0
2016-11-22 09:30:00,32.39,32.4,32.32,32.38,328940.0,28.4016,28.4104,28.3402,28.3928,328940.0
2016-11-22 09:40:00,32.38,32.39,32.34,32.36,83770.0,28.3928,28.4016,28.3577,28.3753,83770.0
2016-11-22 09:50:00,32.36,32.4,32.36,32.38,91015.0,28.3753,28.4104,28.3753,28.3928,91015.0
2016-11-22 10:00:00,32.38,32.4,32.38,32.39,81135.0,28.3928,28.4104,28.3928,28.4016,81135.0
2016-11-22 10:10:00,32.39,32.43,32.39,32.43,81240.0,28.4016,28.4367,28.4016,28.4367,81240.0
2016-11-22 10:20:00,32.42,32.43,32.41,32.42,93075.0,28.4279,28.4367,28.4191,28.4279,93075.0
2016-11-22 10:30:00,32.42,32.45,32.42,32.45,149720.0,28.4279,28.4542,28.4279,28.4542,149720.0
2016-11-22 10:40:00,32.45,32.45,32.41,32.41,127240.0,28.4542,28.4542,28.4191,28.4191,127240.0
2016-11-22 10:50:00,32.41,32.42,32.4,32.4,112835.0,28.4191,28.4279,28.4104,28.4104,112835.0
2016-11-22 11:00:00,32.4,32.43,32.4,32.41,91095.0,28.4104,28.4367,28.4104,28.4191,91095.0
2016-11-22 11:10:00,32.41,32.43,32.41,32.42,90800.0,28.4191,28.4367,28.4191,28.4279,90800.0
2016-11-22 11:20:00,32.42,32.42,32.37,32.38,132810.0,28.4279,28.4279,28.384,28.3928,132810.0
2016-11-22 11:30:00,32.37,32.38,32.34,32.35,178005.0,28.384,28.3928,28.3577,28.3665,178005.0
2016-11-22 11:40:00,32.35,32.38,32.35,32.37,58090.0,28.3665,28.3928,28.3665,28.384,58090.0
2016-11-22 11:50:00,32.37,32.37,32.35,32.35,82490.0,28.384,28.384,28.3665,28.3665,82490.0
2016-11-22 12:00:00,32.34,32.34,32.32,32.34,45520.0,28.3577,28.3577,28.3402,28.3577,45520.0
2016-11-22 12:10:00,32.34,32.35,32.33,32.34,70820.0,28.3577,28.3665,28.349,28.3577,70820.0
2016-11-22 12:20:00,32.35,32.36,32.34,32.36,168705.0,28.3665,28.3753,28.3577,28.3753,168705.0
2016-11-22 12:30:00,32.36,32.37,32.36,32.36,87950.0,28.3753,28.384,28.3753,28.3753,87950.0
2016-11-22 12:40:00,32.36,32.38,32.36,32.37,36885.0,28.3753,28.3928,28.3753,28.384,36885.0
2016-11-22 12:50:00,32.37,32.39,32.37,32.38,93490.0,28.384,28.4016,28.384,28.3928,93490.0
2016-11-22 13:00:00,32.38,32.39,32.37,32.38,107550.0,28.3928,28.4016,28.384,28.3928,107550.0
2016-11-22 13:10:00,32.38,32.39,32.38,32.38,62835.0,28.3928,28.4016,28.3928,28.3928,62835.0
2016-11-22 13:20:00,32.38,32.4,32.38,32.38,64540.0,28.3928,28.4104,28.3928,28.3928,64540.0
2016-11-22 13:30:00,32.38,32.4,32.38,32.39,105095.0,28.3928,28.4104,28.3928,28.4016,105095.0
2016-11-22 13:40:00,32.39,32.39,32.38,32.38,121995.0,28.4016,28.4016,28.3928,28.3928,121995.0
2016-11-22 13:50:00,32.38,32.4,32.38,32.39,366370.0,28.3928,28.4104,28.3928,28.4016,366370.0
2016-11-22 14:00:00,32.39,32.39,32.38,32.39,141935.0,28.4016,28.4016,28.3928,28.4016,141935.0
2016-11-22 14:10:00,32.39,32.42,32.39,32.41,142175.0,28.4016,28.4279,28.4016,28.4191,142175.0
2016-11-22 14:20:00,32.41,32.42,32.4,32.41,127425.0,28.4191,28.4279,28.4104,28.4191,127425.0
2016-11-22 14:30:00,32.41,32.44,32.41,32.44,319795.0,28.4191,28.4454,28.4191,28.4454,319795.0
2016-11-22 14:40:00,32.44,32.46,32.44,32.45,188305.0,28.4454,28.463,28.4454,28.4542,188305.0
2016-11-22 14:50:00,32.45,32.46,32.44,32.44,161540.0,28.4542,28.463,28.4454,28.4454,161540.0
2016-11-22 15:00:00,32.44,32.46,32.44,32.46,215590.0,28.4454,28.463,28.4454,28.463,215590.0
2016-11-22 15:10:00,32.46,32.46,32.45,32.46,176680.0,28.463,28.463,28.4542,28.463,176680.0
2016-11-22 15:20:00,32.46,32.46,32.45,32.46,147615.0,28.463,28.463,28.4542,28.463,147615.0
2016-11-22 15:30:00,32.46,32.48,32.46,32.47,140660.0,28.463,28.4805,28.463,28.4717,140660.0
2016-11-22 15:40:00,32.47,32.49,32.47,32.49,160075.0,28.4717,28.4893,28.4717,28.4893,160075.0
2016-11-22 15:50:00,32.49,32.55,32.49,32.53,1321300.0,28.4893,28.5419,28.4893,28.5243,1321300.0
2016-11-23 09:30:00,32.47,32.57,32.46,32.51,214265.0,28.4717,28.5594,28.463,28.5068,214265.0
2016-11-23 09:40:00,32.52,32.52,32.43,32.48,58760.0,28.5156,28.5156,28.4367,28.4805,58760.0
2016-11-23 09:50:00,32.48,32.5,32.45,32.46,122985.0,28.4805,28.498,28.4542,28.463,122985.0
2016-11-23 10:00:00,32.45,32.5,32.45,32.5,163765.0,28.4542,28.498,28.4542,28.498,163765.0
2016-11-23 10:10:00,32.49,32.53,32.47,32.53,127730.0,28.4893,28.5243,28.4717,28.5243,127730.0
2016-11-23 10:20:00,32.53,32.55,32.52,32.53,355290.0,28.5243,28.5419,28.5156,28.5243,355290.0
2016-11-23 10:30:00,32.56,32.57,32.52,32.54,220765.0,28.5507,28.5594,28.5156,28.5331,220765.0
2016-11-23 10:40:00,32.54,32.58,32.54,32.57,300040.0,28.5331,28.5682,28.5331,28.5594,300040.0
2016-11-23 10:50:00,32.57,32.6,32.57,32.59,58045.0,28.5594,28.5857,28.5594,28.577,58045.0
2016-11-23 11:00:00,32.59,32.6,32.56,32.56,99080.0,28.577,28.5857,28.5507,28.5507,99080.0
2016-11-23 11:10:00,32.55,32.56,32.54,32.54,89660.0,28.5419,28.5507,28.5331,28.5331,89660.0
2016-11-23 11:20:00,32.53,32.53,32.51,32.52,95845.0,28.5243,28.5243,28.5068,28.5156,95845.0
2016-11-23 11:30:00,32.52,32.54,32.51,32.54,295730.0,28.5156,28.5331,28.5068,28.5331,295730.0
2016-11-23 11:40:00,32.54,32.54,32.52,32.54,259970.0,28.5331,28.5331,28.5156,28.5331,259970.0
2016-11-23 11:50:00,32.54,32.57,32.53,32.57,73630.0,28.5331,28.5594,28.5243,28.5594,73630.0
2016-11-23 12:00:00,32.56,32.57,32.55,32.56,169000.0,28.5507,28.5594,28.5419,28.5507,169000.0
2016-11-23 12:10:00,32.56,32.58,32.56,32.56,128215.0,28.5507,28.5682,28.5507,28.5507,128215.0
2016-11-23 12:20:00,32.57,32.58,32.56,32.58,86545.0,28.5594,28.5682,28.5507,28.5682,86545.0
2016-11-23 12:30:00,32.58,32.58,32.56,32.58,80915.0,28.5682,28.5682,28.5507,28.5682,80915.0
2016-11-23 12:40:00,32.58,32.62,32.58,32.62,252450.0,28.5682,28.6033,28.5682,28.6033,252450.0
2016-11-23 12:50:00,32.62,32.62,32.59,32.6,72420.0,28.6033,28.6033,28.577,28.5857,72420.0
2016-11-23 13:00:00,32.61,32.63,32.61,32.62,112725.0,28.5945,28.612,28.5945,28.6033,112725.0
2016-11-23 13:10:00,32.62,32.63,32.62,32.62,231685.0,28.6033,28.612,28.6033,28.6033,231685.0
2016-11-23 13:20:00,32.62,32.63,32.6,32.62,269275.0,28.6033,28.612,28.5857,28.6033,269275.0
2016-11-23 13:30:00,32.62,32.62,32.61,32.61,132240.0,28.6033,28.6033,28.5945,28.5945,132240.0
2016-11-23 13:40:00,32.61,32.63,32.58,32.6,87025.0,28.5945,28.612,28.5682,28.5857,87025.0
2016-11-23 13:50:00,32.59,32.6,32.58,32.59,104875.0,28.577,28.5857,28.5682,28.577,104875.0
2016-11-23 14:00:00,32.59,32.61,32.58,32.59,74715.0,28.577,28.5945,28.5682,28.577,74715.0
2016-11-23 14:10:00,32.59,32.6,32.58,32.59,67210.0,28.577,28.5857,28.5682,28.577,67210.0
2016-11-23 14:20:00,32.59,32.6,32.58,32.6,69300.0,28.577,28.5857,28.5682,28.5857,69300.0
2016-11-23 14:30:00,32.6,32.61,32.58,32.59,97945.0,28.5857,28.5945,28.5682,28.577,97945.0
2016-11-23 14:40:00,32.59,32.61,32.58,32.6,64490.0,28.577,28.5945,28.5682,28.5857,64490.0
2016-11-23 14:50:00,32.6,32.6,32.58,32.59,123060.0,28.5857,28.5857,28.5682,28.577,123060.0
2016-11-23 15:00:00,32.59,32.6,32.59,32.6,240110.0,28.577,28.5857,28.577,28.5857,240110.0
2016-11-23 15:10:00,32.61,32.61,32.6,32.61,107375.0,28.5945,28.5945,28.5857,28.5945,107375.0
2016-11-23 15:20:00,32.61,32.62,32.6,32.61,102860.0,28.5945,28.6033,28.5857,28.5945,102860.0
2016-11-23 15:30:00,32.61,32.64,32.61,32.63,159995.0,28.5945,28.6208,28.5945,28.612,159995.0
2016-11-23 15:40:00,32.64,32.66,32.63,32.66,85010.0,28.6208,28.6383,28.612,28.6383,85010.0
2016-11-23 15:50:00,32.66,32.68,32.65,32.67,234660.0,28.6383,28.6559,28.6296,28.6471,234660.0
2016-11-25 09:30:00,32.74,32.77,32.71,32.72,530870.0,28.7085,28.7348,28.6822,28.6909,530870.0
2016-11-25 09:40:00,32.71,32.76,32.71,32.73,69155.0,28.6822,28.726,28.6822,28.6997,69155.0
2016-11-25 09:50:00,32.72,32.75,32.71,32.74,44660.0,28.6909,28.7173,28.6822,28.7085,44660.0
2016-11-25 10:00:00,32.75,32.77,32.74,32.76,42450.0,28.7173,28.7348,28.7085,28.726,42450.0
2016-11-25 10:10:00,32.75,32.75,32.73,32.73,22550.0,28.7173,28.7173,28.6997,28.6997,22550.0
2016-11-25 10:20:00,32.72,32.75,32.72,32.75,33460.0,28.6909,28.7173,28.6909,28.7173,33460.0
2016-11-25 10:30:00,32.75,32.76,32.74,32.75,74855.0,28.7173,28.726,28.7085,28.7173,74855.0
2016-11-25 10:40:00,32.75,32.75,32.73,32.75,169005.0,28.7173,28.7173,28.6997,28.7173,169005.0
2016-11-25 10:50:00,32.75,32.76,32.74,32.74,77220.0,28.7173,28.726,28.7085,28.7085,77220.0
2016-11-25 11:00:00,32.74,32.75,32.74,32.75,67955.0,28.7085,28.7173,28.7085,28.7173,67955.0
2016-11-25 11:10:00,32.75,32.75,32.74,32.75,55245.0,28.7173,28.7173,28.7085,28.7173,55245.0
2016-11-25 11:20:00,32.74,32.75,32.73,32.75,26200.0,28.7085,28.7173,28.6997,28.7173,26200.0
2016-11-25 11:30:00,32.75,32.75,32.73,32.75,42830.0,28.7173,28.7173,28.6997,28.7173,42830.0
2016-11-25 11:40:00,32.74,32.74,32.72,32.72,41835.0,28.7085,28.7085,28.6909,28.6909,41835.0
2016-11-25 11:50:00,32.73,32.75,32.72,32.75,46650.0,28.6997,28.7173,28.6909,28.7173,46650.0
2016-11-25 12:00:00,32.74,32.75,32.74,32.75,40690.0,28.7085,28.7173,28.7085,28.7173,40690.0
2016-11-25 12:10:00,32.75,32.76,32.74,32.74,56885.0,28.7173,28.726,28.7085,28.7085,56885.0
2016-11-25 12:20:00,32.75,32.75,32.74,32.74,56285.0,28.7173,28.7173,28.7085,28.7085,56285.0
2016-11-25 12:30:00,32.74,32.75,32.73,32.74,49925.0,28.7085,28.7173,28.6997,28.7085,49925.0
2016-11-25 12:40:00,32.74,32.76,32.74,32.75,61895.0,28.7085,28.726,28.7085,28.7173,61895.0
2016-11-25 12:50:00,32.75,32.78,32.75,32.77,67220.0,28.7173,28.7436,28.7173,28.7348,67220.0
2016-11-28 09:30:00,32.75,32.77,32.7,32.73,336575.0,28.7173,28.7348,28.6734,28.6997,336575.0
2016-11-28 09:40:00,32.74,32.76,32.71,32.74,90335.0,28.7085,28.726,28.6822,28.7085,90335.0
2016-11-28 09:50:00,32.74,32.76,32.69,32.71,155135.0,28.7085,28.726,28.6646,28.6822,155135.0
2016-11-28 10:00:00,32.71,32.71,32.67,32.69,118420.0,28.6822,28.6822,28.6471,28.6646,118420.0
2016-11-28 10:10:00,32.69,32.7,32.64,32.65,101835.0,28.6646,28.6734,28.6208,28.6296,101835.0
2016-11-28 10:20:00,32.65,32.65,32.63,32.63,47820.0,28.6296,28.6296,28.612,28.612,47820.0
2016-11-28 10:30:00,32.64,32.67,32.62,32.63,95475.0,28.6208,28.6471,28.6033,28.612,95475.0
2016-11-28 10:40:00,32.63,32.63,32.58,32.6,117830.0,28.612,28.612,28.5682,28.5857,117830.0
2016-11-28 10:50:00,32.59,32.6,32.55,32.55,172375.0,28.577,28.5857,28.5419,28.5419,172375.0
2016-11-28 11:00:00,32.55,32.57,32.53,32.53,106810.0,28.5419,28.5594,28.5243,28.5243,106810.0
2016-11-28 11:10:00,32.53,32.55,32.52,32.55,83885.0,28.5243,28.5419,28.5156,28.5419,83885.0
2016-11-28 11:20:00,32.55,32.59,32.54,32.58,156965.0,28.5419,28.577,28.5331,28.5682,156965.0
2016-11-28 11:30:00,32.59,32.62,32.58,32.6,124640.0,28.577,28.6033,28.5682,28.5857,124640.0
2016-11-28 11:40:00,32.61,32.62,32.58,32.59,135600.0,28.5945,28.6033,28.5682,28.577,135600.0
2016-11-28 11:50:00,32.59,32.6,32.58,32.59,72910.0,28.577,28.5857,28.5682,28.577,72910.0
2016-11-28 12:00:00,32.6,32.65,32.6,32.63,375480.0,28.5857,28.6296,28.5857,28.612,375480.0
2016-11-28 12:10:00,32.63,32.64,32.62,32.63,93485.0,28.612,28.6208,28.6033,28.612,93485.0
2016-11-28 12:20:00,32.63,32.64,32.62,32.63,89380.0,28.612,28.6208,28.6033,28.612,89380.0
2016-11-28 12:30:00,32.63,32.66,32.63,32.64,145100.0,28.612,28.6383,28.612,28.6208,145100.0
2016-11-28 12:40:00,32.64,32.64,32.62,32.63,145210.0,28.6208,28.6208,28.6033,28.612,145210.0
2016-11-28 12:50:00,32.63,32.63,32.62,32.63,73225.0,28.612,28.612,28.6033,28.612,73225.0
2016-11-28 13:00:00,32.62,32.63,32.6,32.61,121825.0,28.6033,28.612,28.5857,28.5945,121825.0
2016-11-28 13:10:00,32.61,32.64,32.61,32.64,137085.0,28.5945,28.6208,28.5945,28.6208,137085.0
2016-11-28 13:20:00,32.64,32.66,32.64,32.65,131915.0,28.6208,28.6383,28.6208,28.6296,131915.0
2016-11-28 13:30:00,32.66,32.66,32.64,32.64,122965.0,28.6383,28.6383,28.6208,28.6208,122965.0
2016-11-28 13:40:00,32.64,32.65,32.64,32.64,79705.0,28.6208,28.6296,28.6208,28.6208,79705.0
2016-11-28 13:50:00,32.65,32.65,32.64,32.65,340225.0,28.6296,28.6296,28.6208,28.6296,340225.0
2016-11-28 14:00:00,32.65,32.66,32.64,32.65,87090.0,28.6296,28.6383,28.6208,28.6296,87090.0
2016-11-28 14:10:00,32.65,32.65,32.64,32.64,128470.0,28.6296,28.6296,28.6208,28.6208,128470.0
2016-11-28 14:20:00,32.64,32.64,32.62,32.62,82825.0,28.6208,28.6208,28.6033,28.6033,82825.0
2016-11-28 14:30:00,32.61,32.62,32.6,32.61,200095.0,28.5945,28.6033,28.5857,28.5945,200095.0
2016-11-28 14:40:00,32.61,32.62,32.6,32.6,113500.0,28.5945,28.6033,28.5857,28.5857,113500.0
2016-11-28 14:50:00,32.6,32.61,32.59,32.6,163445.0,28.5857,28.5945,28.577,28.5857,163445.0
2016-11-28 15:00:00,32.6,32.62,32.59,32.61,175660.0,28.5857,28.6033,28.577,28.5945,175660.0
2016-11-28 15:10:00,32.61,32.63,32.61,32.62,165455.0,28.5945,28.612,28.5945,28.6033,165455.0
2016-11-28 15:20:00,32.62,32.62,32.57,32.57,120435.0,28.6033,28.6033,28.5594,28.5594,120435.0
2016-11-28 15:30:00,32.57,32.58,32.56,32.56,213440.0,28.5594,28.5682,28.5507,28.5507,213440.0
2016-11-28 15:40:00,32.56,32.56,32.52,32.52,517765.0,28.5507,28.5507,28.5156,28.5156,517765.0
2016-11-28 15:50:00,32.52,32.55,32.52,32.54,338930.0,28.5156,28.5419,28.5156,28.5331,338930.0
2016-11-29 09:30:00,32.55,32.64,32.51,32.62,294485.0,28.5419,28.6208,28.5068,28.6033,294485.0
2016-11-29 09:40:00,32.62,32.62,32.52,32.52,149455.0,28.6033,28.6033,28.5156,28.5156,149455.0
2016-11-29 09:50:00,32.52,32.53,32.49,32.51,96815.0,28.5156,28.5243,28.4893,28.5068,96815.0
2016-11-29 10:00:00,32.52,32.57,32.52,32.57,190260.0,28.5156,28.5594,28.5156,28.5594,190260.0
2016-11-29 10:10:00,32.57,32.61,32.57,32.61,354965.0,28.5594,28.5945,28.5594,28.5945,354965.0
2016-11-29 10:20:00,32.61,32.62,32.58,32.58,83265.0,28.5945,28.6033,28.5682,28.5682,83265.0
2016-11-29 10:30:00,32.59,32.62,32.58,32.6,98270.0,28.577,28.6033,28.5682,28.5857,98270.0
2016-11-29 10:40:00,32.6,32.65,32.6,32.64,185115.0,28.5857,28.6296,28.5857,28.6208,185115.0
2016-11-29 10:50:00,32.64,32.65,32.62,32.63,154780.0,28.6208,28.6296,28.6033,28.612,154780.0
2016-11-29 11:00:00,32.64,32.64,32.61,32.63,40735.0,28.6208,28.6208,28.5945,28.612,40735.0
2016-11-29 11:10:00,32.63,32.63,32.6,32.6,44275.0,28.612,28.612,28.5857,28.5857,44275.0
2016-11-29 11:20:00,32.61,32.64,32.6,32.63,47785.0,28.5945,28.6208,28.5857,28.612,47785.0
2016-11-29 11:30:00,32.63,32.66,32.63,32.65,55525.0,28.612,28.6383,28.612,28.6296,55525.0
2016-11-29 11:40:00,32.65,32.67,32.65,32.67,150135.0,28.6296,28.6471,28.6296,28.6471,150135.0
2016-11-29 11:50:00,32.66,32.68,32.66,32.68,377030.0,28.6383,28.6559,28.6383,28.6559,377030.0
2016-11-29 12:00:00,32.67,32.67,32.66,32.66,74395.0,28.6471,28.6471,28.6383,28.6383,74395.0
2016-11-29 12:10:00,32.66,32.66,32.64,32.64,225115.0,28.6383,28.6383,28.6208,28.6208,225115.0
2016-11-29 12:20:00,32.64,32.64,32.61,32.62,89740.0,28.6208,28.6208,28.5945,28.6033,89740.0
2016-11-29 12:30:00,32.61,32.63,32.6,32.62,145415.0,28.5945,28.612,28.5857,28.6033,145415.0
2016-11-29 12:40:00,32.62,32.64,32.61,32.62,139925.0,28.6033,28.6208,28.5945,28.6033,139925.0
2016-11-29 12:50:00,32.62,32.67,32.62,32.67,286850.0,28.6033,28.6471,28.6033,28.6471,286850.0
2016-11-29 13:00:00,32.67,32.67,32.64,32.65,84110.0,28.6471,28.6471,28.6208,28.6296,84110.0
2016-11-29 13:10:00,32.65,32.66,32.63,32.64,558905.0,28.6296,28.6383,28.612,28.6208,558905.0
2016-11-29 13:20:00,32.64,32.66,32.64,32.66,175815.0,28.6208,28.6383,28.6208,28.6383,175815.0
2016-11-29 13:30:00,32.66,32.67,32.66,32.66,41545.0,28.6383,28.6471,28.6383,28.6383,41545.0
2016-11-29 13:40:00,32.66,32.67,32.66,32.66,49910.0,28.6383,28.6471,28.6383,28.6383,49910.0
2016-11-29 13:50:00,32.66,32.69,32.66,32.68,23095.0,28.6383,28.6646,28.6383,28.6559,23095.0
2016-11-29 14:00:00,32.7,32.7,32.68,32.69,37070.0,28.6734,28.6734,28.6559,28.6646,37070.0
2016-11-29 14:10:00,32.69,32.7,32.69,32.69,53830.0,28.6646,28.6734,28.6646,28.6646,53830.0
2016-11-29 14:20:00,32.69,32.7,32.69,32.69,44590.0,28.6646,28.6734,28.6646,28.6646,44590.0
2016-11-29 14:30:00,32.69,32.7,32.68,32.7,38560.0,28.6646,28.6734,28.6559,28.6734,38560.0
2016-11-29 14:40:00,32.7,32.71,32.7,32.7,91320.0,28.6734,28.6822,28.6734,28.6734,91320.0
2016-11-29 14:50:00,32.7,32.7,32.66,32.66,71820.0,28.6734,28.6734,28.6383,28.6383,71820.0
2016-11-29 15:00:00,32.67,32.67,32.62,32.62,168585.0,28.6471,28.6471,28.6033,28.6033,168585.0
2016-11-29 15:10:00,32.63,32.64,32.62,32.62,60925.0,28.612,28.6208,28.6033,28.6033,60925.0
2016-11-29 15:20:00,32.61,32.64,32.61,32.63,181715.0,28.5945,28.6208,28.5945,28.612,181715.0
2016-11-29 15:30:00,32.62,32.62,32.59,32.59,171050.0,28.6033,28.6033,28.577,28.577,171050.0
2016-11-29 15:40:00,32.59,32.6,32.57,32.58,141010.0,28.577,28.5857,28.5594,28.5682,141010.0
2016-11-29 15:50:00,32.58,32.61,32.58,32.61,250625.0,28.5682,28.5945,28.5682,28.5945,250625.0
2016-11-30 09:30:00,32.74,32.77,32.74,32.75,260830.0,28.7085,28.7348,28.7085,28.7173,260830.0
2016-11-30 09:40:00,32.75,32.77,32.69,32.7,128920.0,28.7173,28.7348,28.6646,28.6734,128920.0
2016-11-30 09:50:00,32.7,32.7,32.63,32.66,347525.0,28.6734,28.6734,28.612,28.6383,347525.0
2016-11-30 10:00:00,32.67,32.73,32.67,32.73,118225.0,28.6471,28.6997,28.6471,28.6997,118225.0
2016-11-30 10:10:00,32.72,32.72,32.66,32.68,142675.0,28.6909,28.6909,28.6383,28.6559,142675.0
2016-11-30 10:20:00,32.68,32.69,32.62,32.63,122060.0,28.6559,28.6646,28.6033,28.612,122060.0
2016-11-30 10:30:00,32.63,32.68,32.62,32.67,58360.0,28.612,28.6559,28.6033,28.6471,58360.0
2016-11-30 10:40:00,32.66,32.67,32.64,32.66,95775.0,28.6383,28.6471,28.6208,28.6383,95775.0
2016-11-30 10:50:00,32.66,32.67,32.65,32.65,83835.0,28.6383,28.6471,28.6296,28.6296,83835.0
2016-11-30 11:00:00,32.64,32.67,32.62,32.67,74215.0,28.6208,28.6471,28.6033,28.6471,74215.0
2016-11-30 11:10:00,32.68,32.7,32.68,32.7,101750.0,28.6559,28.6734,28.6559,28.6734,101750.0
2016-11-30 11:20:00,32.69,32.71,32.63,32.63,70110.0,28.6646,28.6822,28.612,28.612,70110.0
2016-11-30 11:30:00,32.63,32.66,32.6,32.66,99325.0,28.612,28.6383,28.5857,28.6383,99325.0
2016-11-30 11:40:00,32.65,32.67,32.63,32.65,54970.0,28.6296,28.6471,28.612,28.6296,54970.0
2016-11-30 11:50:00,32.65,32.66,32.64,32.65,96755.0,28.6296,28.6383,28.6208,28.6296,96755.0
2016-11-30 12:00:00,32.66,32.66,32.62,32.64,150300.0,28.6383,28.6383,28.6033,28.6208,150300.0
2016-11-30 12:10:00,32.64,32.64,32.61,32.63,89475.0,28.6208,28.6208,28.5945,28.612,89475.0
2016-11-30 12:20:00,32.63,32.64,32.61,32.62,60645.0,28.612,28.6208,28.5945,28.6033,60645.0
2016-11-30 12:30:00,32.62,32.62,32.6,32.62,33905.0,28.6033,28.6033,28.5857,28.6033,33905.0
2016-11-30 12:40:00,32.61,32.62,32.6,32.62,86255.0,28.5945,28.6033,28.5857,28.6033,86255.0
2016-11-30 12:50:00,32.61,32.61,32.6,32.61,63210.0,28.5945,28.5945,28.5857,28.5945,63210.0
2016-11-30 13:00:00,32.61,32.61,32.59,32.6,66910.0,28.5945,28.5945,28.577,28.5857,66910.0
2016-11-30 13:10:00,32.6,32.62,32.59,32.61,89460.0,28.5857,28.6033,28.577,28.5945,89460.0
2016-11-30 13:20:00,32.61,32.62,32.6,32.61,73670.0,28.5945,28.6033,28.5857,28.5945,73670.0
2016-11-30 13:30:00,32.62,32.62,32.61,32.62,41940.0,28.6033,28.6033,28.5945,28.6033,41940.0
2016-11-30 13:40:00,32.61,32.63,32.61,32.63,158385.0,28.5945,28.612,28.5945,28.612,158385.0
2016-11-30 13:50:00,32.62,32.63,32.61,32.63,142030.0,28.6033,28.612,28.5945,28.612,142030.0
2016-11-30 14:00:00,32.63,32.63,32.58,32.58,98045.0,28.612,28.612,28.5682,28.5682,98045.0
2016-11-30 14:10:00,32.58,32.59,32.56,32.57,104880.0,28.5682,28.577,28.5507,28.5594,104880.0
2016-11-30 14:20:00,32.57,32.58,32.56,32.57,119300.0,28.5594,28.5682,28.5507,28.5594,119300.0
2016-11-30 14:30:00,32.57,32.57,32.55,32.56,245780.0,28.5594,28.5594,28.5419,28.5507,245780.0
2016-11-30 14:40:00,32.56,32.56,32.53,32.55,177250.0,28.5507,28.5507,28.5243,28.5419,177250.0
2016-11-30 14:50:00,32.55,32.58,32.55,32.57,213110.0,28.5419,28.5682,28.5419,28.5594,213110.0
2016-11-30 15:00:00,32.57,32.58,32.56,32.56,120565.0,28.5594,28.5682,28.5507,28.5507,120565.0
2016-11-30 15:10:00,32.56,32.62,32.55,32.61,188730.0,28.5507,28.6033,28.5419,28.5945,188730.0
2016-11-30 15:20:00,32.61,32.64,32.61,32.63,119720.0,28.5945,28.6208,28.5945,28.612,119720.0
2016-11-30 15:30:00,32.63,32.63,32.6,32.6,370755.0,28.612,28.612,28.5857,28.5857,370755.0
2016-11-30 15:40:00,32.6,32.6,32.58,32.59,215705.0,28.5857,28.5857,28.5682,28.577,215705.0
2016-11-30 15:50:00,32.59,32.59,32.51,32.51,507585.0,28.577,28.577,28.5068,28.5068,507585.0
2016-12-01 09:30:00,32.66,32.66,32.56,32.61,277815.0,28.6383,28.6383,28.5507,28.5945,277815.0
2016-12-01 09:40:00,32.61,32.68,32.57,32.66,199525.0,28.5945,28.6559,28.5594,28.6383,199525.0
2016-12-01 09:50:00,32.69,32.7,32.61,32.66,156885.0,28.6646,28.6734,28.5945,28.6383,156885.0
2016-12-01 10:00:00,32.68,32.72,32.66,32.71,191405.0,28.6559,28.6909,28.6383,28.6822,191405.0
2016-12-01 10:10:00,32.7,32.7,32.63,32.67,118300.0,28.6734,28.6734,28.612,28.6471,118300.0
2016-12-01 10:20:00,32.67,32.68,32.62,32.63,177840.0,28.6471,28.6559,28.6033,28.612,177840.0
2016-12-01 10:30:00,32.63,32.66,32.59,32.61,129780.0,28.612,28.6383,28.577,28.5945,129780.0
2016-12-01 10:40:00,32.62,32.62,32.56,32.57,134395.0,28.6033,28.6033,28.5507,28.5594,134395.0
2016-12-01 10:50:00,32.56,32.57,32.54,32.57,84800.0,28.5507,28.5594,28.5331,28.5594,84800.0
2016-12-01 11:00:00,32.56,32.61,32.55,32.6,204905.0,28.5507,28.5945,28.5419,28.5857,204905.0
2016-12-01 11:10:00,32.6,32.6,32.54,32.55,112065.0,28.5857,28.5857,28.5331,28.5419,112065.0
2016-12-01 11:20:00,32.55,32.58,32.53,32.55,151050.0,28.5419,28.5682,28.5243,28.5419,151050.0
2016-12-01 11:30:00,32.56,32.57,32.55,32.56,65460.0,28.5507,28.5594,28.5419,28.5507,65460.0
2016-12-01 11:40:00,32.56,32.59,32.54,32.58,415070.0,28.5507,28.577,28.5331,28.5682,415070.0
2016-12-01 11:50:00,32.57,32.59,32.55,32.56,562245.0,28.5594,28.577,28.5419,28.5507,562245.0
2016-12-01 12:00:00,32.56,32.57,32.52,32.52,251210.0,28.5507,28.5594,28.5156,28.5156,251210.0
2016-12-01 12:10:00,32.52,32.53,32.5,32.51,132640.0,28.5156,28.5243,28.498,28.5068,132640.0
2016-12-01 12:20:00,32.51,32.52,32.5,32.5,82400.0,28.5068,28.5156,28.498,28.498,82400.0
2016-12-01 12:30:00,32.5,32.52,32.5,32.51,146485.0,28.498,28.5156,28.498,28.5068,146485.0
2016-12-01 12:40:00,32.51,32.51,32.47,32.47,120020.0,28.5068,28.5068,28.4717,28.4717,120020.0
2016-12-01 12:50:00,32.47,32.49,32.46,32.47,116160.0,28.4717,28.4893,28.463,28.4717,116160.0
2016-12-01 13:00:00,32.46,32.46,32.41,32.41,71745.0,28.463,28.463,28.4191,28.4191,71745.0
2016-12-01 13:10:00,32.42,32.44,32.42,32.44,65090.0,28.4279,28.4454,28.4279,28.4454,65090.0
2016-12-01 13:20:00,32.44,32.45,32.42,32.43,152410.0,28.4454,28.4542,28.4279,28.4367,152410.0
2016-12-01 13:30:00,32.43,32.46,32.43,32.44,215110.0,28.4367,28.463,28.4367,28.4454,215110.0
2016-12-01 13:40:00,32.44,32.46,32.43,32.43,126980.0,28.4454,28.463,28.4367,28.4367,126980.0
2016-12-01 13:50:00,32.43,32.43,32.39,32.39,94965.0,28.4367,28.4367,28.4016,28.4016,94965.0
2016-12-01 14:00:00,32.39,32.42,32.39,32.4,190005.0,28.4016,28.4279,28.4016,28.4104,190005.0
2016-12-01 14:10:00,32.4,32.44,32.4,32.43,249040.0,28.4104,28.4454,28.4104,28.4367,249040.0
2016-12-01 14:20:00,32.43,32.43,32.41,32.41,214185.0,28.4367,28.4367,28.4191,28.4191,214185.0
2016-12-01 14:30:00,32.41,32.43,32.41,32.41,199115.0,28.4191,28.4367,28.4191,28.4191,199115.0
2016-12-01 14:40:00,32.41,32.42,32.39,32.4,244535.0,28.4191,28.4279,28.4016,28.4104,244535.0
2016-12-01 14:50:00,32.4,32.41,32.4,32.4,218185.0,28.4104,28.4191,28.4104,28.4104,218185.0
2016-12-01 15:00:00,32.4,32.41,32.38,32.39,563485.0,28.4104,28.4191,28.3928,28.4016,563485.0
2016-12-01 15:10:00,32.39,32.41,32.39,32.39,466250.0,28.4016,28.4191,28.4016,28.4016,466250.0
2016-12-01 15:20:00,32.39,32.4,32.37,32.39,407185.0,28.4016,28.4104,28.384,28.4016,407185.0
2016-12-01 15:30:00,32.39,32.39,32.36,32.37,428665.0,28.4016,28.4016,28.3753,28.384,428665.0
2016-12-01 15:40:00,32.37,32.39,32.36,32.36,390860.0,28.384,28.4016,28.3753,28.3753,390860.0
2016-12-01 15:50:00,32.36,32.45,32.36,32.44,972225.0,28.3753,28.4542,28.3753,28.4454,972225.0
2016-12-02 09:30:00,32.5,32.55,32.44,32.55,323645.0,28.498,28.5419,28.4454,28.5419,323645.0
2016-12-02 09:40:00,32.54,32.55,32.49,32.53,113305.0,28.5331,28.5419,28.4893,28.5243,113305.0
2016-12-02 09:50:00,32.53,32.56,32.5,32.56,58040.0,28.5243,28.5507,28.498,28.5507,58040.0
2016-12-02 10:00:00,32.56,32.58,32.54,32.57,61075.0,28.5507,28.5682,28.5331,28.5594,61075.0
2016-12-02 10:10:00,32.55,32.55,32.49,32.5,255845.0,28.5419,28.5419,28.4893,28.498,255845.0
2016-12-02 10:20:00,32.51,32.51,32.46,32.5,51565.0,28.5068,28.5068,28.463,28.498,51565.0
2016-12-02 10:30:00,32.51,32.54,32.5,32.54,74005.0,28.5068,28.5331,28.498,28.5331,74005.0
2016-12-02 10:40:00,32.54,32.58,32.53,32.55,62545.0,28.5331,28.5682,28.5243,28.5419,62545.0
2016-12-02 10:50:00,32.55,32.57,32.55,32.57,132270.0,28.5419,28.5594,28.5419,28.5594,132270.0
2016-12-02 11:00:00,32.57,32.59,32.56,32.58,101580.0,28.5594,28.577,28.5507,28.5682,101580.0
2016-12-02 11:10:00,32.58,32.59,32.58,32.58,75450.0,28.5682,28.577,28.5682,28.5682,75450.0
2016-12-02 11:20:00,32.59,32.6,32.58,32.58,156815.0,28.577,28.5857,28.5682,28.5682,156815.0
2016-12-02 11:30:00,32.58,32.59,32.55,32.56,160185.0,28.5682,28.577,28.5419,28.5507,160185.0
2016-12-02 11:40:00,32.56,32.57,32.54,32.54,74235.0,28.5507,28.5594,28.5331,28.5331,74235.0
2016-12-02 11:50:00,32.55,32.55,32.53,32.53,49560.0,28.5419,28.5419,28.5243,28.5243,49560.0
2016-12-02 12:00:00,32.52,32.53,32.5,32.5,49065.0,28.5156,28.5243,28.498,28.498,49065.0
2016-12-02 12:10:00,32.5,32.51,32.49,32.5,95605.0,28.498,28.5068,28.4893,28.498,95605.0
2016-12-02 12:20:00,32.51,32.51,32.5,32.5,43610.0,28.5068,28.5068,28.498,28.498,43610.0
2016-12-02 12:30:00,32.5,32.5,32.46,32.47,86965.0,28.498,28.498,28.463,28.4717,86965.0
2016-12-02 12:40:00,32.47,32.49,32.47,32.49,52840.0,28.4717,28.4893,28.4717,28.4893,52840.0
2016-12-02 12:50:00,32.49,32.52,32.49,32.5,123300.0,28.4893,28.5156,28.4893,28.498,123300.0
2016-12-02 13:00:00,32.5,32.5,32.46,32.47,89385.0,28.498,28.498,28.463,28.4717,89385.0
2016-12-02 13:10:00,32.47,32.47,32.43,32.45,73920.0,28.4717,28.4717,28.4367,28.4542,73920.0
2016-12-02 13:20:00,32.44,32.45,32.43,32.43,48200.0,28.4454,28.4542,28.4367,28.4367,48200.0
2016-12-02 13:30:00,32.42,32.44,32.42,32.42,83930.0,28.4279,28.4454,28.4279,28.4279,83930.0
2016-12-02 13:40:00,32.42,32.44,32.42,32.42,140200.0,28.4279,28.4454,28.4279,28.4279,140200.0
2016-12-02 13:50:00,32.42,32.43,32.41,32.42,204385.0,28.4279,28.4367,28.4191,28.4279,204385.0
2016-12-02 14:00:00,32.41,32.42,32.41,32.41,26415.0,28.4191,28.4279,28.4191,28.4191,26415.0
2016-12-02 14:10:00,32.41,32.43,32.41,32.43,69665.0,28.4191,28.4367,28.4191,28.4367,69665.0
2016-12-02 14:20:00,32.43,32.45,32.43,32.44,54290.0,28.4367,28.4542,28.4367,28.4454,54290.0
2016-12-02 14:30:00,32.44,32.45,32.43,32.45,343700.0,28.4454,28.4542,28.4367,28.4542,343700.0
2016-12-02 14:40:00,32.45,32.45,32.44,32.44,85910.0,28.4542,28.4542,28.4454,28.4454,85910.0
2016-12-02 14:50:00,32.44,32.45,32.44,32.44,100815.0,28.4454,28.4542,28.4454,28.4454,100815.0
2016-12-02 15:00:00,32.44,32.46,32.44,32.46,91865.0,28.4454,28.463,28.4454,28.463,91865.0
2016-12-02 15:10:00,32.45,32.46,32.45,32.46,85330.0,28.4542,28.463,28.4542,28.463,85330.0
2016-12-02 15:20:00,32.46,32.5,32.46,32.5,94225.0,28.463,28.498,28.463,28.498,94225.0
2016-12-02 15:30:00,32.5,32.53,32.5,32.51,198335.0,28.498,28.5243,28.498,28.5068,198335.0
2016-12-02 15:40:00,32.51,32.51,32.46,32.47,260475.0,28.5068,28.5068,28.463,28.4717,260475.0
2016-12-02 15:50:00,32.47,32.48,32.45,32.48,244170.0,28.4717,28.4805,28.4542,28.4805,244170.0
2016-12-05 09:30:00,32.65,32.71,32.65,32.69,393345.0,28.6296,28.6822,28.6296,28.6646,393345.0
2016-12-05 09:40:00,32.7,32.78,32.7,32.74,118910.0,28.6734,28.7436,28.6734,28.7085,118910.0
2016-12-05 09:50:00,32.75,32.83,32.75,32.82,186065.0,28.7173,28.7874,28.7173,28.7786,186065.0
2016-12-05 10:00:00,32.83,32.86,32.81,32.84,57985.0,28.7874,28.8137,28.7699,28.7962,57985.0
2016-12-05 10:10:00,32.83,32.84,32.8,32.81,436125.0,28.7874,28.7962,28.7611,28.7699,436125.0
2016-12-05 10:20:00,32.8,32.81,32.76,32.79,99980.0,28.7611,28.7699,28.726,28.7523,99980.0
2016-12-05 10:30:00,32.81,32.82,32.78,32.8,54850.0,28.7699,28.7786,28.7436,28.7611,54850.0
2016-12-05 10:40:00,32.8,32.8,32.78,32.8,39800.0,28.7611,28.7611,28.7436,28.7611,39800.0
2016-12-05 10:50:00,32.81,32.81,32.78,32.78,65475.0,28.7699,28.7699,28.7436,28.7436,65475.0
2016-12-05 11:00:00,32.78,32.8,32.76,32.79,42400.0,28.7436,28.7611,28.726,28.7523,42400.0
2016-12-05 11:10:00,32.78,32.81,32.78,32.81,108815.0,28.7436,28.7699,28.7436,28.7699,108815.0
2016-12-05 11:20:00,32.81,32.82,32.78,32.79,682680.0,28.7699,28.7786,28.7436,28.7523,682680.0
2016-12-05 11:30:00,32.79,32.81,32.79,32.81,239395.0,28.7523,28.7699,28.7523,28.7699,239395.0
2016-12-05 11:40:00,32.81,32.83,32.79,32.83,1546605.0,28.7699,28.7874,28.7523,28.7874,1546605.0
2016-12-05 11:50:00,32.83,32.83,32.79,32.81,90905.0,28.7874,28.7874,28.7523,28.7699,90905.0
2016-12-05 12:00:00,32.81,32.81,32.79,32.8,46610.0,28.7699,28.7699,28.7523,28.7611,46610.0
2016-12-05 12:10:00,32.8,32.81,32.8,32.81,53060.0,28.7611,28.7699,28.7611,28.7699,53060.0
2016-12-05 12:20:00,32.81,32.81,32.78,32.79,87725.0,28.7699,28.7699,28.7436,28.7523,87725.0
2016-12-05 12:30:00,32.78,32.79,32.77,32.78,40445.0,28.7436,28.7523,28.7348,28.7436,40445.0
2016-12-05 12:40:00,32.78,32.8,32.77,32.8,38945.0,28.7436,28.7611,28.7348,28.7611,38945.0
2016-12-05 12:50:00,32.79,32.81,32.79,32.81,54020.0,28.7523,28.7699,28.7523,28.7699,54020.0
2016-12-05 13:00:00,32.82,32.83,32.81,32.82,35450.0,28.7786,28.7874,28.7699,28.7786,35450.0
2016-12-05 13:10:00,32.82,32.83,32.81,32.81,105920.0,28.7786,28.7874,28.7699,28.7699,105920.0
2016-12-05 13:20:00,32.82,32.82,32.81,32.81,63885.0,28.7786,28.7786,28.7699,28.7699,63885.0
2016-12-05 13:30:00,32.81,32.82,32.8,32.81,134740.0,28.7699,28.7786,28.7611,28.7699,134740.0
2016-12-05 13:40:00,32.81,32.82,32.8,32.81,97695.0,28.7699,28.7786,28.7611,28.7699,97695.0
2016-12-05 13:50:00,32.81,32.82,32.8,32.82,157275.0,28.7699,28.7786,28.7611,28.7786,157275.0
2016-12-05 14:00:00,32.82,32.82,32.78,32.79,53825.0,28.7786,28.7786,28.7436,28.7523,53825.0
2016-12-05 14:10:00,32.79,32.79,32.77,32.78,74960.0,28.7523,28.7523,28.7348,28.7436,74960.0
2016-12-05 14:20:00,32.78,32.78,32.77,32.77,108125.0,28.7436,28.7436,28.7348,28.7348,108125.0
2016-12-05 14:30:00,32.77,32.81,32.77,32.78,111695.0,28.7348,28.7699,28.7348,28.7436,111695.0
2016-12-05 14:40:00,32.78,32.79,32.77,32.78,63225.0,28.7436,28.7523,28.7348,28.7436,63225.0
2016-12-05 14:50:00,32.78,32.8,32.78,32.78,148875.0,28.7436,28.7611,28.7436,28.7436,148875.0
2016-12-05 15:00:00,32.78,32.8,32.78,32.8,87760.0,28.7436,28.7611,28.7436,28.7611,87760.0
2016-12-05 15:10:00,32.79,32.81,32.79,32.81,90270.0,28.7523,28.7699,28.7523,28.7699,90270.0
2016-12-05 15:20:00,32.81,32.82,32.8,32.81,121855.0,28.7699,28.7786,28.7611,28.7699,121855.0
2016-12-05 15:30:00,32.82,32.83,32.81,32.82,367835.0,28.7786,28.7874,28.7699,28.7786,367835.0
2016-12-05 15:40:00,32.82,32.83,32.82,32.82,291060.0,28.7786,28.7874,28.7786,28.7786,291060.0
2016-12-05 15:50:00,32.82,32.85,32.82,32.83,282200.0,28.7786,28.8049,28.7786,28.7874,282200.0
2016-12-06 09:30:00,32.86,32.91,32.85,32.87,401625.0,28.8137,28.8576,28.8049,28.8225,401625.0
2016-12-06 09:40:00,32.86,32.89,32.84,32.84,86390.0,28.8137,28.84,28.7962,28.7962,86390.0
2016-12-06 09:50:00,32.85,32.87,32.81,32.81,74550.0,28.8049,28.8225,28.7699,28.7699,74550.0
2016-12-06 10:00:00,32.82,32.86,32.8,32.85,81990.0,28.7786,28.8137,28.7611,28.8049,81990.0
2016-12-06 10:10:00,32.84,32.85,32.82,32.84,46765.0,28.7962,28.8049,28.7786,28.7962,46765.0
2016-12-06 10:20:00,32.84,32.86,32.82,32.83,85935.0,28.7962,28.8137,28.7786,28.7874,85935.0
2016-12-06 10:30:00,32.82,32.88,32.82,32.86,527245.0,28.7786,28.8312,28.7786,28.8137,527245.0
2016-12-06 10:40:00,32.86,32.89,32.86,32.87,565235.0,28.8137,28.84,28.8137,28.8225,565235.0
2016-12-06 10:50:00,32.87,32.88,32.85,32.88,45835.0,28.8225,28.8312,28.8049,28.8312,45835.0
2016-12-06 11:00:00,32.87,32.88,32.85,32.87,85205.0,28.8225,28.8312,28.8049,28.8225,85205.0
2016-12-06 11:10:00,32.86,32.87,32.85,32.86,71080.0,28.8137,28.8225,28.8049,28.8137,71080.0
2016-12-06 11:20:00,32.86,32.88,32.85,32.85,47620.0,28.8137,28.8312,28.8049,28.8049,47620.0
2016-12-06 11:30:00,32.85,32.86,32.84,32.85,313695.0,28.8049,28.8137,28.7962,28.8049,313695.0
2016-12-06 11:40:00,32.85,32.89,32.85,32.88,92960.0,28.8049,28.84,28.8049,28.8312,92960.0
2016-12-06 11:50:00,32.88,32.91,32.88,32.91,30115.0,28.8312,28.8576,28.8312,28.8576,30115.0
2016-12-06 12:00:00,32.91,32.94,32.9,32.92,74985.0,28.8576,28.8839,28.8488,28.8663,74985.0
2016-12-06 12:10:00,32.93,32.94,32.92,32.93,45925.0,28.8751,28.8839,28.8663,28.8751,45925.0
2016-12-06 12:20:00,32.94,32.97,32.94,32.96,58480.0,28.8839,28.9102,28.8839,28.9014,58480.0
2016-12-06 12:30:00,32.97,32.97,32.95,32.96,151070.0,28.9102,28.9102,28.8926,28.9014,151070.0
2016-12-06 12:40:00,32.96,32.96,32.95,32.96,96090.0,28.9014,28.9014,28.8926,28.9014,96090.0
2016-12-06 12:50:00,32.96,32.97,32.95,32.96,25050.0,28.9014,28.9102,28.8926,28.9014,25050.0
2016-12-06 13:00:00,32.97,33.0,32.97,33.0,102270.0,28.9102,28.9365,28.9102,28.9365,102270.0
2016-12-06 13:10:00,33.0,33.03,33.0,33.02,48465.0,28.9365,28.9628,28.9365,28.954,48465.0
2016-12-06 13:20:00,33.02,33.04,33.02,33.02,98625.0,28.954,28.9715,28.954,28.954,98625.0
2016-12-06 13:30:00,33.02,33.03,33.01,33.02,366510.0,28.954,28.9628,28.9452,28.954,366510.0
2016-12-06 13:40:00,33.02,33.05,33.02,33.04,110500.0,28.954,28.9803,28.954,28.9715,110500.0
2016-12-06 13:50:00,33.05,33.07,33.04,33.06,125800.0,28.9803,28.9979,28.9715,28.9891,125800.0
2016-12-06 14:00:00,33.06,33.07,33.05,33.06,79570.0,28.9891,28.9979,28.9803,28.9891,79570.0
2016-12-06 14:10:00,33.07,33.08,33.06,33.06,64465.0,28.9979,29.0066,28.9891,28.9891,64465.0
2016-12-06 14:20:00,33.06,33.08,33.05,33.08,378780.0,28.9891,29.0066,28.9803,29.0066,378780.0
2016-12-06 14:30:00,33.07,33.1,33.07,33.1,124795.0,28.9979,29.0242,28.9979,29.0242,124795.0
2016-12-06 14:40:00,33.1,33.14,33.1,33.14,167635.0,29.0242,29.0592,29.0242,29.0592,167635.0
2016-12-06 14:50:00,33.13,33.14,33.12,33.14,201045.0,29.0505,29.0592,29.0417,29.0592,201045.0
2016-12-06 15:00:00,33.14,33.14,33.12,33.12,66070.0,29.0592,29.0592,29.0417,29.0417,66070.0
2016-12-06 15:10:00,33.12,33.12,33.1,33.11,164765.0,29.0417,29.0417,29.0242,29.0329,164765.0
2016-12-06 15:20:00,33.11,33.11,33.09,33.09,179915.0,29.0329,29.0329,29.0154,29.0154,179915.0
2016-12-06 15:30:00,33.09,33.12,33.09,33.12,293120.0,29.0154,29.0417,29.0154,29.0417,293120.0
2016-12-06 15:40:00,33.12,33.14,33.11,33.13,307705.0,29.0417,29.0592,29.0329,29.0505,307705.0
2016-12-06 15:50:00,33.13,33.16,33.12,33.16,922445.0,29.0505,29.0768,29.0417,29.0768,922445.0
2016-12-07 09:30:00,33.16,33.21,33.15,33.18,295320.0,29.0768,29.1206,29.068,29.0943,295320.0
2016-12-07 09:40:00,33.17,33.21,33.15,33.16,62300.0,29.0855,29.1206,29.068,29.0768,62300.0
2016-12-07 09:50:00,33.17,33.17,33.14,33.14,74270.0,29.0855,29.0855,29.0592,29.0592,74270.0
2016-12-07 10:00:00,33.14,33.18,33.14,33.18,119900.0,29.0592,29.0943,29.0592,29.0943,119900.0
2016-12-07 10:10:00,33.19,33.22,33.17,33.2,142830.0,29.1031,29.1294,29.0855,29.1118,142830.0
2016-12-07 10:20:00,33.2,33.24,33.2,33.23,57275.0,29.1118,29.1469,29.1118,29.1381,57275.0
2016-12-07 10:30:00,33.24,33.24,33.2,33.2,143520.0,29.1469,29.1469,29.1118,29.1118,143520.0
2016-12-07 10:40:00,33.2,33.25,33.2,33.25,120620.0,29.1118,29.1557,29.1118,29.1557,120620.0
2016-12-07 10:50:00,33.25,33.26,33.24,33.25,87255.0,29.1557,29.1645,29.1469,29.1557,87255.0
2016-12-07 11:00:00,33.25,33.26,33.22,33.23,115550.0,29.1557,29.1645,29.1294,29.1381,115550.0
2016-12-07 11:10:00,33.23,33.24,33.22,33.24,74970.0,29.1381,29.1469,29.1294,29.1469,74970.0
2016-12-07 11:20:00,33.24,33.24,33.21,33.23,172655.0,29.1469,29.1469,29.1206,29.1381,172655.0
2016-12-07 11:30:00,33.23,33.28,33.23,33.27,723470.0,29.1381,29.182,29.1381,29.1732,723470.0
2016-12-07 11:40:00,33.27,33.31,33.27,33.3,127180.0,29.1732,29.2083,29.1732,29.1995,127180.0
2016-12-07 11:50:00,33.31,33.33,33.3,33.33,86840.0,29.2083,29.2258,29.1995,29.2258,86840.0
2016-12-07 12:00:00,33.33,33.34,33.31,33.34,126580.0,29.2258,29.2346,29.2083,29.2346,126580.0
2016-12-07 12:10:00,33.34,33.35,33.32,33.33,70545.0,29.2346,29.2434,29.2171,29.2258,70545.0
2016-12-07 12:20:00,33.33,33.34,33.33,33.33,103780.0,29.2258,29.2346,29.2258,29.2258,103780.0
2016-12-07 12:30:00,33.33,33.34,33.32,33.34,175305.0,29.2258,29.2346,29.2171,29.2346,175305.0
2016-12-07 12:40:00,33.34,33.36,33.33,33.36,135015.0,29.2346,29.2521,29.2258,29.2521,135015.0
2016-12-07 12:50:00,33.35,33.39,33.34,33.39,198350.0,29.2434,29.2784,29.2346,29.2784,198350.0
2016-12-07 13:00:00,33.39,33.4,33.38,33.39,433560.0,29.2784,29.2872,29.2697,29.2784,433560.0
2016-12-07 13:10:00,33.39,33.4,33.37,33.39,152155.0,29.2784,29.2872,29.2609,29.2784,152155.0
2016-12-07 13:20:00,33.39,33.44,33.39,33.41,409650.0,29.2784,29.3223,29.2784,29.296,409650.0
2016-12-07 13:30:00,33.39,33.41,33.38,33.41,153770.0,29.2784,29.296,29.2697,29.296,153770.0
2016-12-07 13:40:00,33.41,33.43,33.4,33.42,187200.0,29.296,29.3135,29.2872,29.3048,187200.0
2016-12-07 13:50:00,33.41,33.47,33.4,33.45,333300.0,29.296,29.3486,29.2872,29.3311,333300.0
2016-12-07 14:00:00,33.45,33.46,33.42,33.44,1366610.0,29.3311,29.3398,29.3048,29.3223,1366610.0
2016-12-07 14:10:00,33.44,33.49,33.44,33.49,763845.0,29.3223,29.3661,29.3223,29.3661,763845.0
2016-12-07 14:20:00,33.49,33.5,33.45,33.45,144005.0,29.3661,29.3749,29.3311,29.3311,144005.0
2016-12-07 14:30:00,33.45,33.47,33.45,33.46,171970.0,29.3311,29.3486,29.3311,29.3398,171970.0
2016-12-07 14:40:00,33.46,33.48,33.46,33.48,335395.0,29.3398,29.3574,29.3398,29.3574,335395.0
2016-12-07 14:50:00,33.48,33.52,33.47,33.51,342805.0,29.3574,29.3924,29.3486,29.3837,342805.0
2016-12-07 15:00:00,33.51,33.54,33.49,33.52,254510.0,29.3837,29.41,29.3661,29.3924,254510.0
2016-12-07 15:10:00,33.52,33.53,33.5,33.53,129950.0,29.3924,29.4012,29.3749,29.4012,129950.0
2016-12-07 15:20:00,33.52,33.57,33.52,33.55,135175.0,29.3924,29.4363,29.3924,29.4187,135175.0
2016-12-07 15:30:00,33.55,33.58,33.54,33.57,181770.0,29.4187,29.4451,29.41,29.4363,181770.0
2016-12-07 15:40:00,33.57,33.58,33.52,33.52,156230.0,29.4363,29.4451,29.3924,29.3924,156230.0
2016-12-07 15:50:00,33.51,33.55,33.5,33.55,328340.0,29.3837,29.4187,29.3749,29.4187,328340.0
2016-12-08 09:30:00,33.63,33.65,33.56,33.61,361770.0,29.4889,29.5064,29.4275,29.4714,361770.0
2016-12-08 09:40:00,33.62,33.64,33.57,33.59,181550.0,29.4801,29.4977,29.4363,29.4538,181550.0
2016-12-08 09:50:00,33.62,33.64,33.57,33.6,96170.0,29.4801,29.4977,29.4363,29.4626,96170.0
2016-12-08 10:00:00,33.6,33.62,33.56,33.6,392630.0,29.4626,29.4801,29.4275,29.4626,392630.0
2016-12-08 10:10:00,33.58,33.61,33.56,33.6,64965.0,29.4451,29.4714,29.4275,29.4626,64965.0
2016-12-08 10:20:00,33.61,33.62,33.59,33.62,65525.0,29.4714,29.4801,29.4538,29.4801,65525.0
2016-12-08 10:30:00,33.62,33.66,33.62,33.66,74335.0,29.4801,29.5152,29.4801,29.5152,74335.0
2016-12-08 10:40:00,33.66,33.71,33.66,33.68,96740.0,29.5152,29.559,29.5152,29.5327,96740.0
2016-12-08 10:50:00,33.68,33.69,33.67,33.68,34250.0,29.5327,29.5415,29.524,29.5327,34250.0
2016-12-08 11:00:00,33.68,33.74,33.68,33.73,60860.0,29.5327,29.5853,29.5327,29.5766,60860.0
2016-12-08 11:10:00,33.73,33.75,33.72,33.75,87835.0,29.5766,29.5941,29.5678,29.5941,87835.0
2016-12-08 11:20:00,33.75,33.78,33.75,33.78,101755.0,29.5941,29.6204,29.5941,29.6204,101755.0
2016-12-08 11:30:00,33.77,33.77,33.74,33.74,69485.0,29.6117,29.6117,29.5853,29.5853,69485.0
2016-12-08 11:40:00,33.74,33.76,33.74,33.76,72265.0,29.5853,29.6029,29.5853,29.6029,72265.0
2016-12-08 11:50:00,33.76,33.76,33.72,33.73,53055.0,29.6029,29.6029,29.5678,29.5766,53055.0
2016-12-08 12:00:00,33.74,33.78,33.73,33.78,145640.0,29.5853,29.6204,29.5766,29.6204,145640.0
2016-12-08 12:10:00,33.78,33.8,33.76,33.8,77510.0,29.6204,29.638,29.6029,29.638,77510.0
2016-12-08 12:20:00,33.8,33.87,33.79,33.85,142585.0,29.638,29.6993,29.6292,29.6818,142585.0
2016-12-08 12:30:00,33.85,33.88,33.85,33.87,86660.0,29.6818,29.7081,29.6818,29.6993,86660.0
2016-12-08 12:40:00,33.87,33.92,33.87,33.91,136080.0,29.6993,29.7432,29.6993,29.7344,136080.0
2016-12-08 12:50:00,33.91,33.91,33.88,33.9,116725.0,29.7344,29.7344,29.7081,29.7256,116725.0
2016-12-08 13:00:00,33.9,33.9,33.87,33.88,68455.0,29.7256,29.7256,29.6993,29.7081,68455.0
2016-12-08 13:10:00,33.87,33.9,33.86,33.89,84960.0,29.6993,29.7256,29.6906,29.7169,84960.0
2016-12-08 13:20:00,33.88,33.9,33.88,33.9,71480.0,29.7081,29.7256,29.7081,29.7256,71480.0
2016-12-08 13:30:00,33.9,33.93,33.89,33.93,183835.0,29.7256,29.752,29.7169,29.752,183835.0
2016-12-08 13:40:00,33.93,33.93,33.91,33.93,124255.0,29.752,29.752,29.7344,29.752,124255.0
2016-12-08 13:50:00,33.93,33.97,33.92,33.97,234225.0,29.752,29.787,29.7432,29.787,234225.0
2016-12-08 14:00:00,33.96,33.96,33.92,33.93,79020.0,29.7783,29.7783,29.7432,29.752,79020.0
2016-12-08 14:10:00,33.92,33.94,33.88,33.89,149445.0,29.7432,29.7607,29.7081,29.7169,149445.0
2016-12-08 14:20:00,33.88,33.89,33.83,33.86,210165.0,29.7081,29.7169,29.6643,29.6906,210165.0
2016-12-08 14:30:00,33.87,33.88,33.8,33.82,198215.0,29.6993,29.7081,29.638,29.6555,198215.0
2016-12-08 14:40:00,33.81,33.82,33.78,33.8,321395.0,29.6467,29.6555,29.6204,29.638,321395.0
2016-12-08 14:50:00,33.8,33.84,33.79,33.84,263990.0,29.638,29.673,29.6292,29.673,263990.0
2016-12-08 15:00:00,33.83,33.85,33.83,33.85,187625.0,29.6643,29.6818,29.6643,29.6818,187625.0
2016-12-08 15:10:00,33.85,33.87,33.85,33.85,155610.0,29.6818,29.6993,29.6818,29.6818,155610.0
2016-12-08 15:20:00,33.85,33.87,33.82,33.84,193535.0,29.6818,29.6993,29.6555,29.673,193535.0
2016-12-08 15:30:00,33.84,33.87,33.84,33.87,104660.0,29.673,29.6993,29.673,29.6993,104660.0
2016-12-08 15:40:00,33.87,33.9,33.86,33.86,229470.0,29.6993,29.7256,29.6906,29.6906,229470.0
2016-12-08 15:50:00,33.86,33.93,33.86,33.91,655195.0,29.6906,29.752,29.6906,29.7344,655195.0
2016-12-09 09:30:00,33.93,33.96,33.89,33.9,339310.0,29.752,29.7783,29.7169,29.7256,339310.0
2016-12-09 09:40:00,33.91,33.95,33.87,33.94,140660.0,29.7344,29.7695,29.6993,29.7607,140660.0
2016-12-09 09:50:00,33.94,33.97,33.91,33.91,378610.0,29.7607,29.787,29.7344,29.7344,378610.0
2016-12-09 10:00:00,33.92,33.92,33.88,33.9,181985.0,29.7432,29.7432,29.7081,29.7256,181985.0
2016-12-09 10:10:00,33.9,33.92,33.86,33.88,263915.0,29.7256,29.7432,29.6906,29.7081,263915.0
2016-12-09 10:20:00,33.88,33.91,33.87,33.89,237335.0,29.7081,29.7344,29.6993,29.7169,237335.0
2016-12-09 10:30:00,33.88,33.94,33.88,33.94,408315.0,29.7081,29.7607,29.7081,29.7607,408315.0
2016-12-09 10:40:00,33.93,33.94,33.91,33.93,129250.0,29.752,29.7607,29.7344,29.752,129250.0
2016-12-09 10:50:00,33.93,33.94,33.88,33.9,125490.0,29.752,29.7607,29.7081,29.7256,125490.0
2016-12-09 11:00:00,33.9,33.9,33.86,33.87,118735.0,29.7256,29.7256,29.6906,29.6993,118735.0
2016-12-09 11:10:00,33.87,33.89,33.87,33.88,129010.0,29.6993,29.7169,29.6993,29.7081,129010.0
2016-12-09 11:20:00,33.88,33.9,33.81,33.82,154970.0,29.7081,29.7256,29.6467,29.6555,154970.0
2016-12-09 11:30:00,33.82,33.85,33.81,33.85,155070.0,29.6555,29.6818,29.6467,29.6818,155070.0
2016-12-09 11:40:00,33.84,33.84,33.82,33.84,81945.0,29.673,29.673,29.6555,29.673,81945.0
2016-12-09 11:50:00,33.84,33.87,33.83,33.85,128545.0,29.673,29.6993,29.6643,29.6818,128545.0
2016-12-09 12:00:00,33.85,33.85,33.82,33.83,159935.0,29.6818,29.6818,29.6555,29.6643,159935.0
2016-12-09 12:10:00,33.83,33.83,33.79,33.8,120290.0,29.6643,29.6643,29.6292,29.638,120290.0
2016-12-09 12:20:00,33.81,33.82,33.8,33.82,118085.0,29.6467,29.6555,29.638,29.6555,118085.0
2016-12-09 12:30:00,33.82,33.83,33.8,33.82,234595.0,29.6555,29.6643,29.638,29.6555,234595.0
2016-12-09 12:40:00,33.81,33.82,33.79,33.81,62845.0,29.6467,29.6555,29.6292,29.6467,62845.0
2016-12-09 12:50:00,33.8,33.82,33.8,33.81,79600.0,29.638,29.6555,29.638,29.6467,79600.0
2016-12-09 13:00:00,33.81,33.82,33.8,33.8,51280.0,29.6467,29.6555,29.638,29.638,51280.0
2016-12-09 13:10:00,33.81,33.82,33.8,33.81,106965.0,29.6467,29.6555,29.638,29.6467,106965.0
2016-12-09 13:20:00,33.81,33.81,33.78,33.79,107830.0,29.6467,29.6467,29.6204,29.6292,107830.0
2016-12-09 13:30:00,33.79,33.8,33.78,33.79,118075.0,29.6292,29.638,29.6204,29.6292,118075.0
2016-12-09 13:40:00,33.79,33.81,33.79,33.81,123015.0,29.6292,29.6467,29.6292,29.6467,123015.0
2016-12-09 13:50:00,33.81,33.83,33.8,33.82,114615.0,29.6467,29.6643,29.638,29.6555,114615.0
2016-12-09 14:00:00,33.82,33.85,33.82,33.84,197720.0,29.6555,29.6818,29.6555,29.673,197720.0
2016-12-09 14:10:00,33.84,33.84,33.82,33.82,100665.0,29.673,29.673,29.6555,29.6555,100665.0
2016-12-09 14:20:00,33.82,33.82,33.8,33.8,159340.0,29.6555,29.6555,29.638,29.638,159340.0
2016-12-09 14:30:00,33.8,33.81,33.8,33.81,152780.0,29.638,29.6467,29.638,29.6467,152780.0
2016-12-09 14:40:00,33.81,33.81,33.8,33.8,108530.0,29.6467,29.6467,29.638,29.638,108530.0
2016-12-09 14:50:00,33.8,33.82,33.8,33.82,75400.0,29.638,29.6555,29.638,29.6555,75400.0
2016-12-09 15:00:00,33.82,33.84,33.82,33.83,169885.0,29.6555,29.673,29.6555,29.6643,169885.0
2016-12-09 15:10:00,33.83,33.86,33.83,33.85,169595.0,29.6643,29.6906,29.6643,29.6818,169595.0
2016-12-09 15:20:00,33.86,33.86,33.85,33.86,295095.0,29.6906,29.6906,29.6818,29.6906,295095.0
2016-12-09 15:30:00,33.86,33.86,33.84,33.84,126495.0,29.6906,29.6906,29.673,29.673,126495.0
2016-12-09 15:40:00,33.85,33.85,33.82,33.82,134935.0,29.6818,29.6818,29.6555,29.6555,134935.0
2016-12-09 15:50:00,33.82,33.85,33.82,33.85,158575.0,29.6555,29.6818,29.6555,29.6818,158575.0
2016-12-12 09:30:00,33.76,33.86,33.76,33.81,358860.0,29.6029,29.6906,29.6029,29.6467,358860.0
2016-12-12 09:40:00,33.83,33.9,33.82,33.9,93055.0,29.6643,29.7256,29.6555,29.7256,93055.0
2016-12-12 09:50:00,33.91,33.93,33.86,33.87,104275.0,29.7344,29.752,29.6906,29.6993,104275.0
2016-12-12 10:00:00,33.88,33.91,33.85,33.85,114725.0,29.7081,29.7344,29.6818,29.6818,114725.0
2016-12-12 10:10:00,33.85,33.85,33.79,33.79,111450.0,29.6818,29.6818,29.6292,29.6292,111450.0
2016-12-12 10:20:00,33.79,33.81,33.76,33.76,93780.0,29.6292,29.6467,29.6029,29.6029,93780.0
2016-12-12 10:30:00,33.75,33.82,33.74,33.82,1689175.0,29.5941,29.6555,29.5853,29.6555,1689175.0
2016-12-12 10:40:00,33.82,33.82,33.73,33.73,163210.0,29.6555,29.6555,29.5766,29.5766,163210.0
2016-12-12 10:50:00,33.71,33.75,33.7,33.74,96500.0,29.559,29.5941,29.5503,29.5853,96500.0
2016-12-12 11:00:00,33.74,33.76,33.73,33.75,110920.0,29.5853,29.6029,29.5766,29.5941,110920.0
2016-12-12 11:10:00,33.76,33.78,33.76,33.76,129015.0,29.6029,29.6204,29.6029,29.6029,129015.0
2016-12-12 11:20:00,33.75,33.77,33.72,33.73,112585.0,29.5941,29.6117,29.5678,29.5766,112585.0
2016-12-12 11:30:00,33.73,33.73,33.67,33.68,88385.0,29.5766,29.5766,29.524,29.5327,88385.0
2016-12-12 11:40:00,33.68,33.68,33.65,33.67,60740.0,29.5327,29.5327,29.5064,29.524,60740.0
2016-12-12 11:50:00,33.66,33.66,33.61,33.63,86195.0,29.5152,29.5152,29.4714,29.4889,86195.0
2016-12-12 12:00:00,33.63,33.63,33.55,33.55,106480.0,29.4889,29.4889,29.4187,29.4187,106480.0
2016-12-12 12:10:00,33.56,33.61,33.55,33.6,144895.0,29.4275,29.4714,29.4187,29.4626,144895.0
2016-12-12 12:20:00,33.6,33.61,33.59,33.59,49055.0,29.4626,29.4714,29.4538,29.4538,49055.0
2016-12-12 12:30:00,33.59,33.65,33.59,33.64,213875.0,29.4538,29.5064,29.4538,29.4977,213875.0
2016-12-12 12:40:00,33.64,33.64,33.62,33.63,68665.0,29.4977,29.4977,29.4801,29.4889,68665.0
2016-12-12 12:50:00,33.63,33.63,33.6,33.6,97415.0,29.4889,29.4889,29.4626,29.4626,97415.0
2016-12-12 13:00:00,33.6,33.62,33.59,33.61,68860.0,29.4626,29.4801,29.4538,29.4714,68860.0
2016-12-12 13:10:00,33.62,33.65,33.6,33.65,49815.0,29.4801,29.5064,29.4626,29.5064,49815.0
2016-12-12 13:20:00,33.64,33.64,33.61,33.62,146515.0,29.4977,29.4977,29.4714,29.4801,146515.0
2016-12-12 13:30:00,33.62,33.62,33.59,33.59,145420.0,29.4801,29.4801,29.4538,29.4538,145420.0
2016-12-12 13:40:00,33.59,33.62,33.59,33.61,51475.0,29.4538,29.4801,29.4538,29.4714,51475.0
2016-12-12 13:50:00,33.6,33.61,33.6,33.6,40310.0,29.4626,29.4714,29.4626,29.4626,40310.0
2016-12-12 14:00:00,33.6,33.61,33.6,33.61,76655.0,29.4626,29.4714,29.4626,29.4714,76655.0
2016-12-12 14:10:00,33.61,33.66,33.61,33.65,93695.0,29.4714,29.5152,29.4714,29.5064,93695.0
2016-12-12 14:20:00,33.65,33.66,33.63,33.63,84920.0,29.5064,29.5152,29.4889,29.4889,84920.0
2016-12-12 14:30:00,33.63,33.63,33.6,33.6,50255.0,29.4889,29.4889,29.4626,29.4626,50255.0
2016-12-12 14:40:00,33.6,33.61,33.59,33.6,106800.0,29.4626,29.4714,29.4538,29.4626,106800.0
2016-12-12 14:50:00,33.59,33.61,33.58,33.6,158830.0,29.4538,29.4714,29.4451,29.4626,158830.0
2016-12-12 15:00:00,33.6,33.61,33.59,33.61,196895.0,29.4626,29.4714,29.4538,29.4714,196895.0
2016-12-12 15:10:00,33.61,33.62,33.6,33.61,102270.0,29.4714,29.4801,29.4626,29.4714,102270.0
2016-12-12 15:20:00,33.61,33.63,33.61,33.61,168540.0,29.4714,29.4889,29.4714,29.4714,168540.0
2016-12-12 15:30:00,33.61,33.62,33.6,33.61,141320.0,29.4714,29.4801,29.4626,29.4714,141320.0
2016-12-12 15:40:00,33.61,33.63,33.61,33.62,131130.0,29.4714,29.4889,29.4714,29.4801,131130.0
2016-12-12 15:50:00,33.62,33.65,33.62,33.64,256820.0,29.4801,29.5064,29.4801,29.4977,256820.0
2016-12-13 09:30:00,33.79,33.83,33.78,33.82,367675.0,29.6292,29.6643,29.6204,29.6555,367675.0
2016-12-13 09:40:00,33.82,33.84,33.77,33.77,96600.0,29.6555,29.673,29.6117,29.6117,96600.0
2016-12-13 09:50:00,33.78,33.79,33.7,33.71,92355.0,29.6204,29.6292,29.5503,29.559,92355.0
2016-12-13 10:00:00,33.7,33.71,33.64,33.67,378505.0,29.5503,29.559,29.4977,29.524,378505.0
2016-12-13 10:10:00,33.67,33.71,33.62,33.63,80775.0,29.524,29.559,29.4801,29.4889,80775.0
2016-12-13 10:20:00,33.63,33.66,33.61,33.62,169345.0,29.4889,29.5152,29.4714,29.4801,169345.0
2016-12-13 10:30:00,33.62,33.62,33.54,33.57,120890.0,29.4801,29.4801,29.41,29.4363,120890.0
2016-12-13 10:40:00,33.57,33.58,33.53,33.56,129610.0,29.4363,29.4451,29.4012,29.4275,129610.0
2016-12-13 10:50:00,33.56,33.61,33.55,33.61,81015.0,29.4275,29.4714,29.4187,29.4714,81015.0
2016-12-13 11:00:00,33.61,33.62,33.6,33.61,209885.0,29.4714,29.4801,29.4626,29.4714,209885.0
2016-12-13 11:10:00,33.62,33.62,33.59,33.61,139110.0,29.4801,29.4801,29.4538,29.4714,139110.0
2016-12-13 11:20:00,33.61,33.66,33.61,33.64,132425.0,29.4714,29.5152,29.4714,29.4977,132425.0
2016-12-13 11:30:00,33.63,33.63,33.58,33.58,270215.0,29.4889,29.4889,29.4451,29.4451,270215.0
2016-12-13 11:40:00,33.6,33.61,33.57,33.61,116240.0,29.4626,29.4714,29.4363,29.4714,116240.0
2016-12-13 11:50:00,33.61,33.62,33.58,33.6,141275.0,29.4714,29.4801,29.4451,29.4626,141275.0
2016-12-13 12:00:00,33.61,33.67,33.61,33.66,101340.0,29.4714,29.524,29.4714,29.5152,101340.0
2016-12-13 12:10:00,33.66,33.69,33.65,33.66,184945.0,29.5152,29.5415,29.5064,29.5152,184945.0
2016-12-13 12:20:00,33.66,33.7,33.66,33.67,142420.0,29.5152,29.5503,29.5152,29.524,142420.0
2016-12-13 12:30:00,33.67,33.69,33.66,33.69,327610.0,29.524,29.5415,29.5152,29.5415,327610.0
2016-12-13 12:40:00,33.69,33.72,33.69,33.71,167100.0,29.5415,29.5678,29.5415,29.559,167100.0
2016-12-13 12:50:00,33.71,33.73,33.7,33.72,121225.0,29.559,29.5766,29.5503,29.5678,121225.0
2016-12-13 13:00:00,33.71,33.75,33.71,33.73,137800.0,29.559,29.5941,29.559,29.5766,137800.0
2016-12-13 13:10:00,33.72,33.77,33.72,33.77,87620.0,29.5678,29.6117,29.5678,29.6117,87620.0
2016-12-13 13:20:00,33.77,33.78,33.74,33.76,170345.0,29.6117,29.6204,29.5853,29.6029,170345.0
2016-12-13 13:30:00,33.76,33.77,33.72,33.73,173690.0,29.6029,29.6117,29.5678,29.5766,173690.0
2016-12-13 13:40:00,33.72,33.75,33.72,33.72,183250.0,29.5678,29.5941,29.5678,29.5678,183250.0
2016-12-13 13:50:00,33.73,33.73,33.72,33.72,104795.0,29.5766,29.5766,29.5678,29.5678,104795.0
2016-12-13 14:00:00,33.73,33.73,33.7,33.7,131490.0,29.5766,29.5766,29.5503,29.5503,131490.0
2016-12-13 14:10:00,33.7,33.7,33.67,33.68,315810.0,29.5503,29.5503,29.524,29.5327,315810.0
2016-12-13 14:20:00,33.67,33.69,33.65,33.65,68230.0,29.524,29.5415,29.5064,29.5064,68230.0
2016-12-13 14:30:00,33.65,33.68,33.65,33.68,283100.0,29.5064,29.5327,29.5064,29.5327,283100.0
2016-12-13 14:40:00,33.68,33.69,33.67,33.69,91455.0,29.5327,29.5415,29.524,29.5415,91455.0
2016-12-13 14:50:00,33.69,33.71,33.69,33.69,347255.0,29.5415,29.559,29.5415,29.5415,347255.0
2016-12-13 15:00:00,33.69,33.71,33.68,33.71,245475.0,29.5415,29.559,29.5327,29.559,245475.0
2016-12-13 15:10:00,33.71,33.71,33.68,33.7,122785.0,29.559,29.559,29.5327,29.5503,122785.0
2016-12-13 15:20:00,33.7,33.72,33.68,33.71,144150.0,29.5503,29.5678,29.5327,29.559,144150.0
2016-12-13 15:30:00,33.71,33.73,33.7,33.71,303245.0,29.559,29.5766,29.5503,29.559,303245.0
2016-12-13 15:40:00,33.71,33.74,33.7,33.71,915265.0,29.559,29.5853,29.5503,29.559,915265.0
2016-12-13 15:50:00,33.71,33.73,33.69,33.71,239300.0,29.559,29.5766,29.5415,29.559,239300.0
2016-12-14 09:30:00,33.7,33.8,33.68,33.78,376415.0,29.5503,29.638,29.5327,29.6204,376415.0
2016-12-14 09:40:00,33.76,33.76,33.65,33.7,99385.0,29.6029,29.6029,29.5064,29.5503,99385.0
2016-12-14 09:50:00,33.69,33.69,33.62,33.62,63595.0,29.5415,29.5415,29.4801,29.4801,63595.0
2016-12-14 10:00:00,33.63,33.63,33.55,33.55,119770.0,29.4889,29.4889,29.4187,29.4187,119770.0
2016-12-14 10:10:00,33.55,33.57,33.54,33.55,128220.0,29.4187,29.4363,29.41,29.4187,128220.0
2016-12-14 10:20:00,33.54,33.62,33.53,33.6,88490.0,29.41,29.4801,29.4012,29.4626,88490.0
2016-12-14 10:30:00,33.61,33.65,33.58,33.6,124895.0,29.4714,29.5064,29.4451,29.4626,124895.0
2016-12-14 10:40:00,33.61,33.63,33.59,33.59,66310.0,29.4714,29.4889,29.4538,29.4538,66310.0
2016-12-14 10:50:00,33.59,33.62,33.56,33.62,129900.0,29.4538,29.4801,29.4275,29.4801,129900.0
2016-12-14 11:00:00,33.62,33.63,33.57,33.58,104130.0,29.4801,29.4889,29.4363,29.4451,104130.0
2016-12-14 11:10:00,33.57,33.61,33.57,33.6,171380.0,29.4363,29.4714,29.4363,29.4626,171380.0
2016-12-14 11:20:00,33.6,33.62,33.6,33.61,194015.0,29.4626,29.4801,29.4626,29.4714,194015.0
2016-12-14 11:30:00,33.6,33.6,33.55,33.57,172830.0,29.4626,29.4626,29.4187,29.4363,172830.0
2016-12-14 11:40:00,33.57,33.57,33.52,33.55,74165.0,29.4363,29.4363,29.3924,29.4187,74165.0
2016-12-14 11:50:00,33.55,33.55,33.52,33.54,94440.0,29.4187,29.4187,29.3924,29.41,94440.0
2016-12-14 12:00:00,33.55,33.55,33.53,33.54,88105.0,29.4187,29.4187,29.4012,29.41,88105.0
2016-12-14 12:10:00,33.54,33.57,33.53,33.55,97740.0,29.41,29.4363,29.4012,29.4187,97740.0
2016-12-14 12:20:00,33.55,33.57,33.55,33.57,74120.0,29.4187,29.4363,29.4187,29.4363,74120.0
2016-12-14 12:30:00,33.57,33.58,33.56,33.58,271055.0,29.4363,29.4451,29.4275,29.4451,271055.0
2016-12-14 12:40:00,33.57,33.59,33.55,33.58,81425.0,29.4363,29.4538,29.4187,29.4451,81425.0
2016-12-14 12:50:00,33.59,33.59,33.58,33.59,69405.0,29.4538,29.4538,29.4451,29.4538,69405.0
2016-12-14 13:00:00,33.59,33.62,33.59,33.59,85800.0,29.4538,29.4801,29.4538,29.4538,85800.0
2016-12-14 13:10:00,33.58,33.6,33.57,33.59,118600.0,29.4451,29.4626,29.4363,29.4538,118600.0
2016-12-14 13:20:00,33.59,33.6,33.59,33.6,47320.0,29.4538,29.4626,29.4538,29.4626,47320.0
2016-12-14 13:30:00,33.6,33.63,33.6,33.62,72780.0,29.4626,29.4889,29.4626,29.4801,72780.0
2016-12-14 13:40:00,33.61,33.62,33.6,33.61,283830.0,29.4714,29.4801,29.4626,29.4714,283830.0
2016-12-14 13:50:00,33.61,33.65,33.6,33.65,84265.0,29.4714,29.5064,29.4626,29.5064,84265.0
2016-12-14 14:00:00,33.61,33.7,33.56,33.65,267035.0,29.4714,29.5503,29.4275,29.5064,267035.0
2016-12-14 14:10:00,33.65,33.65,33.52,33.57,276950.0,29.5064,29.5064,29.3924,29.4363,276950.0
2016-12-14 14:20:00,33.58,33.58,33.39,33.39,282040.0,29.4451,29.4451,29.2784,29.2784,282040.0
2016-12-14 14:30:00,33.4,33.51,33.39,33.51,268155.0,29.2872,29.3837,29.2784,29.3837,268155.0
2016-12-14 14:40:00,33.52,33.54,33.47,33.5,180750.0,29.3924,29.41,29.3486,29.3749,180750.0
2016-12-14 14:50:00,33.51,33.51,33.38,33.39,271520.0,29.3837,29.3837,29.2697,29.2784,271520.0
2016-12-14 15:00:00,33.38,33.43,33.32,33.32,290410.0,29.2697,29.3135,29.2171,29.2171,290410.0
2016-12-14 15:10:00,33.3,33.33,33.25,33.27,345895.0,29.1995,29.2258,29.1557,29.1732,345895.0
2016-12-14 15:20:00,33.27,33.32,33.27,33.31,222925.0,29.1732,29.2171,29.1732,29.2083,222925.0
2016-12-14 15:30:00,33.31,33.47,33.3,33.44,446495.0,29.2083,29.3486,29.1995,29.3223,446495.0
2016-12-14 15:40:00,33.45,33.45,33.34,33.34,198665.0,29.3311,29.3311,29.2346,29.2346,198665.0
2016-12-14 15:50:00,33.34,33.34,33.26,33.29,420395.0,29.2346,29.2346,29.1645,29.1908,420395.0
2016-12-15 09:30:00,33.37,33.39,33.23,33.24,473225.0,29.2609,29.2784,29.1381,29.1469,473225.0
2016-12-15 09:40:00,33.24,33.35,33.22,33.35,96575.0,29.1469,29.2434,29.1294,29.2434,96575.0
2016-12-15 09:50:00,33.35,33.48,33.35,33.48,91130.0,29.2434,29.3574,29.2434,29.3574,91130.0
2016-12-15 10:00:00,33.49,33.53,33.46,33.52,195430.0,29.3661,29.4012,29.3398,29.3924,195430.0
2016-12-15 10:10:00,33.52,33.53,33.48,33.48,144680.0,29.3924,29.4012,29.3574,29.3574,144680.0
2016-12-15 10:20:00,33.48,33.54,33.47,33.51,160515.0,29.3574,29.41,29.3486,29.3837,160515.0
2016-12-15 10:30:00,33.51,33.59,33.51,33.59,181090.0,29.3837,29.4538,29.3837,29.4538,181090.0
2016-12-15 10:40:00,33.59,33.61,33.51,33.54,172000.0,29.4538,29.4714,29.3837,29.41,172000.0
2016-12-15 10:50:00,33.54,33.6,33.54,33.57,192740.0,29.41,29.4626,29.41,29.4363,192740.0
2016-12-15 11:00:00,33.57,33.64,33.57,33.61,177505.0,29.4363,29.4977,29.4363,29.4714,177505.0
2016-12-15 11:10:00,33.61,33.63,33.6,33.61,141530.0,29.4714,29.4889,29.4626,29.4714,141530.0
2016-12-15 11:20:00,33.6,33.62,33.55,33.56,231370.0,29.4626,29.4801,29.4187,29.4275,231370.0
2016-12-15 11:30:00,33.56,33.58,33.55,33.58,152125.0,29.4275,29.4451,29.4187,29.4451,152125.0
2016-12-15 11:40:00,33.58,33.59,33.53,33.54,79835.0,29.4451,29.4538,29.4012,29.41,79835.0
2016-12-15 11:50:00,33.55,33.55,33.51,33.54,163385.0,29.4187,29.4187,29.3837,29.41,163385.0
2016-12-15 12:00:00,33.54,33.55,33.51,33.54,138800.0,29.41,29.4187,29.3837,29.41,138800.0
2016-12-15 12:10:00,33.54,33.56,33.52,33.54,116870.0,29.41,29.4275,29.3924,29.41,116870.0
2016-12-15 12:20:00,33.55,33.55,33.51,33.54,109935.0,29.4187,29.4187,29.3837,29.41,109935.0
2016-12-15 12:30:00,33.54,33.55,33.51,33.51,380100.0,29.41,29.4187,29.3837,29.3837,380100.0
2016-12-15 12:40:00,33.51,33.53,33.49,33.51,134870.0,29.3837,29.4012,29.3661,29.3837,134870.0
2016-12-15 12:50:00,33.51,33.51,33.47,33.51,88785.0,29.3837,29.3837,29.3486,29.3837,88785.0
2016-12-15 13:00:00,33.51,33.55,33.5,33.53,112545.0,29.3837,29.4187,29.3749,29.4012,112545.0
2016-12-15 13:10:00,33.54,33.56,33.52,33.55,169425.0,29.41,29.4275,29.3924,29.4187,169425.0
2016-12-15 13:20:00,33.55,33.56,33.54,33.55,98150.0,29.4187,29.4275,29.41,29.4187,98150.0
2016-12-15 13:30:00,33.55,33.56,33.5,33.51,151555.0,29.4187,29.4275,29.3749,29.3837,151555.0
2016-12-15 13:40:00,33.51,33.52,33.45,33.46,181575.0,29.3837,29.3924,29.3311,29.3398,181575.0
2016-12-15 13:50:00,33.47,33.49,33.42,33.43,230565.0,29.3486,29.3661,29.3048,29.3135,230565.0
2016-12-15 14:00:00,33.42,33.48,33.41,33.47,245085.0,29.3048,29.3574,29.296,29.3486,245085.0
2016-12-15 14:10:00,33.47,33.48,33.46,33.48,103885.0,29.3486,29.3574,29.3398,29.3574,103885.0
2016-12-15 14:20:00,33.48,33.48,33.45,33.47,149975.0,29.3574,29.3574,29.3311,29.3486,149975.0
2016-12-15 14:30:00,33.47,33.49,33.46,33.48,202435.0,29.3486,29.3661,29.3398,29.3574,202435.0
2016-12-15 14:40:00,33.48,33.49,33.46,33.46,94280.0,29.3574,29.3661,29.3398,29.3398,94280.0
2016-12-15 14:50:00,33.46,33.48,33.44,33.45,243045.0,29.3398,29.3574,29.3223,29.3311,243045.0
2016-12-15 15:00:00,33.45,33.46,33.44,33.44,309245.0,29.3311,29.3398,29.3223,29.3223,309245.0
2016-12-15 15:10:00,33.44,33.45,33.43,33.44,171590.0,29.3223,29.3311,29.3135,29.3223,171590.0
2016-12-15 15:20:00,33.45,33.45,33.41,33.41,127260.0,29.3311,29.3311,29.296,29.296,127260.0
2016-12-15 15:30:00,33.42,33.45,33.42,33.44,207535.0,29.3048,29.3311,29.3048,29.3223,207535.0
2016-12-15 15:40:00,33.44,33.46,33.41,33.41,262435.0,29.3223,29.3398,29.296,29.296,262435.0
2016-12-15 15:50:00,33.41,33.44,33.41,33.43,293530.0,29.296,29.3223,29.296,29.3135,293530.0
2016-12-16 09:30:00,33.44,33.54,33.44,33.51,287070.0,29.3223,29.41,29.3223,29.3837,287070.0
2016-12-16 09:40:00,33.52,33.58,33.52,33.57,116975.0,29.3924,29.4451,29.3924,29.4363,116975.0
2016-12-16 09:50:00,33.57,33.59,33.52,33.55,179820.0,29.4363,29.4538,29.3924,29.4187,179820.0
2016-12-16 10:00:00,33.55,33.56,33.52,33.54,137205.0,29.4187,29.4275,29.3924,29.41,137205.0
2016-12-16 10:10:00,33.53,33.59,33.53,33.58,212275.0,29.4012,29.4538,29.4012,29.4451,212275.0
2016-12-16 10:20:00,33.59,33.6,33.57,33.58,228845.0,29.4538,29.4626,29.4363,29.4451,228845.0
2016-12-16 10:30:00,33.58,33.66,33.58,33.66,780315.0,29.4451,29.5152,29.4451,29.5152,780315.0
2016-12-16 10:40:00,33.66,33.69,33.65,33.67,653575.0,29.5152,29.5415,29.5064,29.524,653575.0
2016-12-16 10:50:00,33.66,33.67,33.65,33.65,88885.0,29.5152,29.524,29.5064,29.5064,88885.0
2016-12-16 11:00:00,33.65,33.67,33.62,33.62,321620.0,29.5064,29.524,29.4801,29.4801,321620.0
2016-12-16 11:10:00,33.62,33.65,33.62,33.62,145215.0,29.4801,29.5064,29.4801,29.4801,145215.0
2016-12-16 11:20:00,33.61,33.61,33.53,33.53,115390.0,29.4714,29.4714,29.4012,29.4012,115390.0
2016-12-16 11:30:00,33.52,33.56,33.51,33.52,184875.0,29.3924,29.4275,29.3837,29.3924,184875.0
2016-12-16 11:40:00,33.53,33.56,33.52,33.56,95910.0,29.4012,29.4275,29.3924,29.4275,95910.0
2016-12-16 11:50:00,33.56,33.58,33.55,33.58,100500.0,29.4275,29.4451,29.4187,29.4451,100500.0
2016-12-16 12:00:00,33.58,33.59,33.56,33.58,72715.0,29.4451,29.4538,29.4275,29.4451,72715.0
2016-12-16 12:10:00,33.59,33.59,33.54,33.54,155530.0,29.4538,29.4538,29.41,29.41,155530.0
2016-12-16 12:20:00,33.54,33.56,33.53,33.56,76215.0,29.41,29.4275,29.4012,29.4275,76215.0
2016-12-16 12:30:00,33.55,33.55,33.54,33.55,88810.0,29.4187,29.4187,29.41,29.4187,88810.0
2016-12-16 12:40:00,33.55,33.55,33.5,33.53,113090.0,29.4187,29.4187,29.3749,29.4012,113090.0
2016-12-16 12:50:00,33.53,33.53,33.48,33.51,70880.0,29.4012,29.4012,29.3574,29.3837,70880.0
2016-12-16 13:00:00,33.51,33.51,33.49,33.5,83755.0,29.3837,29.3837,29.3661,29.3749,83755.0
2016-12-16 13:10:00,33.51,33.51,33.43,33.44,330540.0,29.3837,29.3837,29.3135,29.3223,330540.0
2016-12-16 13:20:00,33.45,33.46,33.44,33.44,109785.0,29.3311,29.3398,29.3223,29.3223,109785.0
2016-12-16 13:30:00,33.44,33.48,33.43,33.48,133555.0,29.3223,29.3574,29.3135,29.3574,133555.0
2016-12-16 13:40:00,33.48,33.48,33.45,33.45,67730.0,29.3574,29.3574,29.3311,29.3311,67730.0
2016-12-16 13:50:00,33.45,33.46,33.44,33.44,54145.0,29.3311,29.3398,29.3223,29.3223,54145.0
2016-12-16 14:00:00,33.44,33.44,33.42,33.44,80595.0,29.3223,29.3223,29.3048,29.3223,80595.0
2016-12-16 14:10:00,33.44,33.45,33.43,33.43,90905.0,29.3223,29.3311,29.3135,29.3135,90905.0
2016-12-16 14:20:00,33.43,33.44,33.41,33.43,188275.0,29.3135,29.3223,29.296,29.3135,188275.0
2016-12-16 14:30:00,33.43,33.46,33.42,33.44,100060.0,29.3135,29.3398,29.3048,29.3223,100060.0
2016-12-16 14:40:00,33.44,33.48,33.44,33.47,165080.0,29.3223,29.3574,29.3223,29.3486,165080.0
2016-12-16 14:50:00,33.47,33.47,33.44,33.46,95905.0,29.3486,29.3486,29.3223,29.3398,95905.0
2016-12-16 15:00:00,33.46,33.46,33.43,33.43,102505.0,29.3398,29.3398,29.3135,29.3135,102505.0
2016-12-16 15:10:00,33.43,33.43,33.42,33.43,99010.0,29.3135,29.3135,29.3048,29.3135,99010.0
2016-12-16 15:20:00,33.43,33.43,33.4,33.42,122470.0,29.3135,29.3135,29.2872,29.3048,122470.0
2016-12-16 15:30:00,33.41,33.42,33.35,33.35,169050.0,29.296,29.3048,29.2434,29.2434,169050.0
2016-12-16 15:40:00,33.36,33.37,33.3,33.36,295315.0,29.2521,29.2609,29.1995,29.2521,295315.0
2016-12-16 15:50:00,33.37,33.38,33.32,33.36,1638060.0,29.2609,29.2697,29.2171,29.2521,1638060.0
2016-12-19 09:30:00,33.4,33.5,33.4,33.5,1245835.0,29.2872,29.3749,29.2872,29.3749,1245835.0
2016-12-19 09:40:00,33.5,33.57,33.47,33.56,191490.0,29.3749,29.4363,29.3486,29.4275,191490.0
2016-12-19 09:50:00,33.55,33.56,33.5,33.51,97440.0,29.4187,29.4275,29.3749,29.3837,97440.0
2016-12-19 10:00:00,33.51,33.52,33.47,33.48,72535.0,29.3837,29.3924,29.3486,29.3574,72535.0
2016-12-19 10:10:00,33.49,33.49,33.45,33.49,139920.0,29.3661,29.3661,29.3311,29.3661,139920.0
2016-12-19 10:20:00,33.48,33.52,33.47,33.5,32040.0,29.3574,29.3924,29.3486,29.3749,32040.0
2016-12-19 10:30:00,33.51,33.57,33.51,33.55,69360.0,29.3837,29.4363,29.3837,29.4187,69360.0
2016-12-19 10:40:00,33.55,33.57,33.54,33.55,73280.0,29.4187,29.4363,29.41,29.4187,73280.0
2016-12-19 10:50:00,33.55,33.57,33.54,33.56,54425.0,29.4187,29.4363,29.41,29.4275,54425.0
2016-12-19 11:00:00,33.55,33.59,33.54,33.56,108700.0,29.4187,29.4538,29.41,29.4275,108700.0
2016-12-19 11:10:00,33.56,33.56,33.54,33.55,272620.0,29.4275,29.4275,29.41,29.4187,272620.0
2016-12-19 11:20:00,33.55,33.55,33.46,33.48,124340.0,29.4187,29.4187,29.3398,29.3574,124340.0
2016-12-19 11:30:00,33.49,33.5,33.46,33.47,50025.0,29.3661,29.3749,29.3398,29.3486,50025.0
2016-12-19 11:40:00,33.46,33.46,33.41,33.43,78840.0,29.3398,29.3398,29.296,29.3135,78840.0
2016-12-19 11:50:00,33.42,33.44,33.4,33.42,46085.0,29.3048,29.3223,29.2872,29.3048,46085.0
2016-12-19 12:00:00,33.4,33.43,33.39,33.43,121855.0,29.2872,29.3135,29.2784,29.3135,121855.0
2016-12-19 12:10:00,33.43,33.46,33.42,33.44,118450.0,29.3135,29.3398,29.3048,29.3223,118450.0
2016-12-19 12:20:00,33.45,33.48,33.45,33.47,103845.0,29.3311,29.3574,29.3311,29.3486,103845.0
2016-12-19 12:30:00,33.48,33.5,33.46,33.49,65440.0,29.3574,29.3749,29.3398,29.3661,65440.0
2016-12-19 12:40:00,33.49,33.51,33.47,33.49,80965.0,29.3661,29.3837,29.3486,29.3661,80965.0
2016-12-19 12:50:00,33.49,33.49,33.48,33.49,49510.0,29.3661,29.3661,29.3574,29.3661,49510.0
2016-12-19 13:00:00,33.49,33.5,33.48,33.5,82995.0,29.3661,29.3749,29.3574,29.3749,82995.0
2016-12-19 13:10:00,33.49,33.5,33.48,33.49,47915.0,29.3661,29.3749,29.3574,29.3661,47915.0
2016-12-19 13:20:00,33.49,33.51,33.49,33.51,59620.0,29.3661,29.3837,29.3661,29.3837,59620.0
2016-12-19 13:30:00,33.52,33.54,33.5,33.51,103795.0,29.3924,29.41,29.3749,29.3837,103795.0
2016-12-19 13:40:00,33.5,33.51,33.49,33.51,56920.0,29.3749,29.3837,29.3661,29.3837,56920.0
2016-12-19 13:50:00,33.51,33.55,33.51,33.54,70415.0,29.3837,29.4187,29.3837,29.41,70415.0
2016-12-19 14:00:00,33.54,33.55,33.52,33.52,61705.0,29.41,29.4187,29.3924,29.3924,61705.0
2016-12-19 14:10:00,33.53,33.55,33.52,33.53,116200.0,29.4012,29.4187,29.3924,29.4012,116200.0
2016-12-19 14:20:00,33.53,33.55,33.53,33.54,136855.0,29.4012,29.4187,29.4012,29.41,136855.0
2016-12-19 14:30:00,33.54,33.54,33.5,33.5,70770.0,29.41,29.41,29.3749,29.3749,70770.0
2016-12-19 14:40:00,33.51,33.52,33.49,33.51,98905.0,29.3837,29.3924,29.3661,29.3837,98905.0
2016-12-19 14:50:00,33.51,33.52,33.48,33.49,120255.0,29.3837,29.3924,29.3574,29.3661,120255.0
2016-12-19 15:00:00,33.49,33.5,33.47,33.49,111250.0,29.3661,29.3749,29.3486,29.3661,111250.0
2016-12-19 15:10:00,33.49,33.49,33.45,33.46,116205.0,29.3661,29.3661,29.3311,29.3398,116205.0
2016-12-19 15:20:00,33.45,33.49,33.43,33.49,79580.0,29.3311,29.3661,29.3135,29.3661,79580.0
2016-12-19 15:30:00,33.49,33.51,33.48,33.5,147555.0,29.3661,29.3837,29.3574,29.3749,147555.0
2016-12-19 15:40:00,33.5,33.51,33.49,33.5,129930.0,29.3749,29.3837,29.3661,29.3749,129930.0
2016-12-19 15:50:00,33.5,33.56,33.5,33.56,153965.0,29.3749,29.4275,29.3749,29.4275,153965.0
2016-12-20 09:30:00,33.68,33.74,33.61,33.7,278935.0,29.5327,29.5853,29.4714,29.5503,278935.0
2016-12-20 09:40:00,33.72,33.79,33.72,33.77,168910.0,29.5678,29.6292,29.5678,29.6117,168910.0
2016-12-20 09:50:00,33.78,33.79,33.73,33.75,106365.0,29.6204,29.6292,29.5766,29.5941,106365.0
2016-12-20 10:00:00,33.75,33.76,33.72,33.75,119690.0,29.5941,29.6029,29.5678,29.5941,119690.0
2016-12-20 10:10:00,33.76,33.78,33.74,33.75,61120.0,29.6029,29.6204,29.5853,29.5941,61120.0
2016-12-20 10:20:00,33.74,33.75,33.71,33.72,90280.0,29.5853,29.5941,29.559,29.5678,90280.0
2016-12-20 10:30:00,33.72,33.73,33.69,33.71,90650.0,29.5678,29.5766,29.5415,29.559,90650.0
2016-12-20 10:40:00,33.71,33.75,33.71,33.75,74165.0,29.559,29.5941,29.559,29.5941,74165.0
2016-12-20 10:50:00,33.75,33.75,33.73,33.73,38890.0,29.5941,29.5941,29.5766,29.5766,38890.0
2016-12-20 11:00:00,33.74,33.74,33.7,33.72,73305.0,29.5853,29.5853,29.5503,29.5678,73305.0
2016-12-20 11:10:00,33.72,33.72,33.69,33.69,71225.0,29.5678,29.5678,29.5415,29.5415,71225.0
2016-12-20 11:20:00,33.69,33.7,33.68,33.69,75675.0,29.5415,29.5503,29.5327,29.5415,75675.0
2016-12-20 11:30:00,33.69,33.69,33.65,33.67,54555.0,29.5415,29.5415,29.5064,29.524,54555.0
2016-12-20 11:40:00,33.67,33.68,33.66,33.68,91510.0,29.524,29.5327,29.5152,29.5327,91510.0
2016-12-20 11:50:00,33.68,33.68,33.61,33.63,48110.0,29.5327,29.5327,29.4714,29.4889,48110.0
2016-12-20 12:00:00,33.64,33.66,33.62,33.65,64715.0,29.4977,29.5152,29.4801,29.5064,64715.0
2016-12-20 12:10:00,33.66,33.69,33.66,33.67,134250.0,29.5152,29.5415,29.5152,29.524,134250.0
2016-12-20 12:20:00,33.68,33.7,33.68,33.69,94870.0,29.5327,29.5503,29.5327,29.5415,94870.0
2016-12-20 12:30:00,33.69,33.7,33.69,33.69,126960.0,29.5415,29.5503,29.5415,29.5415,126960.0
2016-12-20 12:40:00,33.7,33.7,33.68,33.69,50580.0,29.5503,29.5503,29.5327,29.5415,50580.0
2016-12-20 12:50:00,33.69,33.71,33.68,33.7,70140.0,29.5415,29.559,29.5327,29.5503,70140.0
2016-12-20 13:00:00,33.7,33.71,33.69,33.7,50130.0,29.5503,29.559,29.5415,29.5503,50130.0
2016-12-20 13:10:00,33.7,33.72,33.7,33.71,68175.0,29.5503,29.5678,29.5503,29.559,68175.0
2016-12-20 13:20:00,33.71,33.73,33.7,33.72,35410.0,29.559,29.5766,29.5503,29.5678,35410.0
2016-12-20 13:30:00,33.73,33.73,33.71,33.71,72110.0,29.5766,29.5766,29.559,29.559,72110.0
2016-12-20 13:40:00,33.71,33.72,33.7,33.72,55590.0,29.559,29.5678,29.5503,29.5678,55590.0
2016-12-20 13:50:00,33.71,33.72,33.7,33.71,60365.0,29.559,29.5678,29.5503,29.559,60365.0
2016-12-20 14:00:00,33.71,33.71,33.68,33.69,51705.0,29.559,29.559,29.5327,29.5415,51705.0
2016-12-20 14:10:00,33.68,33.7,33.67,33.7,52710.0,29.5327,29.5503,29.524,29.5503,52710.0
2016-12-20 14:20:00,33.69,33.7,33.68,33.68,80755.0,29.5415,29.5503,29.5327,29.5327,80755.0
2016-12-20 14:30:00,33.68,33.68,33.64,33.66,165890.0,29.5327,29.5327,29.4977,29.5152,165890.0
2016-12-20 14:40:00,33.66,33.68,33.66,33.66,160090.0,29.5152,29.5327,29.5152,29.5152,160090.0
2016-12-20 14:50:00,33.67,33.68,33.66,33.67,127010.0,29.524,29.5327,29.5152,29.524,127010.0
2016-12-20 15:00:00,33.66,33.67,33.66,33.67,137820.0,29.5152,29.524,29.5152,29.524,137820.0
2016-12-20 15:10:00,33.67,33.68,33.66,33.67,101625.0,29.524,29.5327,29.5152,29.524,101625.0
2016-12-20 15:20:00,33.67,33.68,33.65,33.68,3281850.0,29.524,29.5327,29.5064,29.5327,3281850.0
2016-12-20 15:30:00,33.68,33.7,33.67,33.68,1502750.0,29.5327,29.5503,29.524,29.5327,1502750.0
2016-12-20 15:40:00,33.68,33.71,33.68,33.7,397110.0,29.5327,29.559,29.5327,29.5503,397110.0
2016-12-20 15:50:00,33.7,33.75,33.69,33.75,737375.0,29.5503,29.5941,29.5415,29.5941,737375.0
2016-12-21 09:30:00,33.59,33.61,33.53,33.56,321090.0,29.5939,29.6116,29.5411,29.5675,321090.0
2016-12-21 09:40:00,33.56,33.6,33.55,33.59,49835.0,29.5675,29.6027,29.5587,29.5939,49835.0
2016-12-21 09:50:00,33.6,33.6,33.55,33.57,122460.0,29.6027,29.6027,29.5587,29.5763,122460.0
2016-12-21 10:00:00,33.56,33.6,33.56,33.58,93995.0,29.5675,29.6027,29.5675,29.5851,93995.0
2016-12-21 10:10:00,33.58,33.59,33.56,33.59,126550.0,29.5851,29.5939,29.5675,29.5939,126550.0
2016-12-21 10:20:00,33.59,33.6,33.57,33.58,49185.0,29.5939,29.6027,29.5763,29.5851,49185.0
2016-12-21 10:30:00,33.57,33.58,33.53,33.57,72130.0,29.5763,29.5851,29.5411,29.5763,72130.0
2016-12-21 10:40:00,33.57,33.58,33.55,33.56,73540.0,29.5763,29.5851,29.5587,29.5675,73540.0
2016-12-21 10:50:00,33.55,33.55,33.52,33.52,75990.0,29.5587,29.5587,29.5323,29.5323,75990.0
2016-12-21 11:00:00,33.53,33.55,33.52,33.54,190360.0,29.5411,29.5587,29.5323,29.5499,190360.0
2016-12-21 11:10:00,33.54,33.55,33.52,33.54,137270.0,29.5499,29.5587,29.5323,29.5499,137270.0
2016-12-21 11:20:00,33.55,33.56,33.54,33.54,72075.0,29.5587,29.5675,29.5499,29.5499,72075.0
2016-12-21 11:30:00,33.55,33.55,33.51,33.53,88085.0,29.5587,29.5587,29.5235,29.5411,88085.0
2016-12-21 11:40:00,33.53,33.53,33.5,33.52,59675.0,29.5411,29.5411,29.5146,29.5323,59675.0
2016-12-21 11:50:00,33.52,33.52,33.5,33.51,39750.0,29.5323,29.5323,29.5146,29.5235,39750.0
2016-12-21 12:00:00,33.51,33.53,33.51,33.53,91675.0,29.5235,29.5411,29.5235,29.5411,91675.0
2016-12-21 12:10:00,33.53,33.54,33.53,33.53,132690.0,29.5411,29.5499,29.5411,29.5411,132690.0
2016-12-21 12:20:00,33.53,33.55,33.52,33.54,75615.0,29.5411,29.5587,29.5323,29.5499,75615.0
2016-12-21 12:30:00,33.54,33.54,33.53,33.54,88140.0,29.5499,29.5499,29.5411,29.5499,88140.0
2016-12-21 12:40:00,33.53,33.55,33.53,33.54,110895.0,29.5411,29.5587,29.5411,29.5499,110895.0
2016-12-21 12:50:00,33.54,33.54,33.53,33.53,36165.0,29.5499,29.5499,29.5411,29.5411,36165.0
2016-12-21 13:00:00,33.53,33.55,33.53,33.55,78450.0,29.5411,29.5587,29.5411,29.5587,78450.0
2016-12-21 13:10:00,33.54,33.55,33.53,33.54,78640.0,29.5499,29.5587,29.5411,29.5499,78640.0
2016-12-21 13:20:00,33.54,33.55,33.54,33.54,146405.0,29.5499,29.5587,29.5499,29.5499,146405.0
2016-12-21 13:30:00,33.54,33.54,33.53,33.53,45335.0,29.5499,29.5499,29.5411,29.5411,45335.0
2016-12-21 13:40:00,33.53,33.54,33.53,33.54,77665.0,29.5411,29.5499,29.5411,29.5499,77665.0
2016-12-21 13:50:00,33.54,33.55,33.53,33.53,116975.0,29.5499,29.5587,29.5411,29.5411,116975.0
2016-12-21 14:00:00,33.53,33.54,33.52,33.53,51485.0,29.5411,29.5499,29.5323,29.5411,51485.0
2016-12-21 14:10:00,33.53,33.54,33.52,33.53,216775.0,29.5411,29.5499,29.5323,29.5411,216775.0
2016-12-21 14:20:00,33.53,33.54,33.52,33.52,112795.0,29.5411,29.5499,29.5323,29.5323,112795.0
2016-12-21 14:30:00,33.52,33.52,33.51,33.52,152890.0,29.5323,29.5323,29.5235,29.5323,152890.0
2016-12-21 14:40:00,33.52,33.52,33.51,33.51,52015.0,29.5323,29.5323,29.5235,29.5235,52015.0
2016-12-21 14:50:00,33.51,33.53,33.51,33.53,364825.0,29.5235,29.5411,29.5235,29.5411,364825.0
2016-12-21 15:00:00,33.53,33.54,33.51,33.51,88945.0,29.5411,29.5499,29.5235,29.5235,88945.0
2016-12-21 15:10:00,33.52,33.52,33.5,33.51,114575.0,29.5323,29.5323,29.5146,29.5235,114575.0
2016-12-21 15:20:00,33.51,33.51,33.49,33.5,226435.0,29.5235,29.5235,29.5058,29.5146,226435.0
2016-12-21 15:30:00,33.5,33.51,33.48,33.51,235025.0,29.5146,29.5235,29.497,29.5235,235025.0
2016-12-21 15:40:00,33.5,33.51,33.47,33.48,130760.0,29.5146,29.5235,29.4882,29.497,130760.0
2016-12-21 15:50:00,33.48,33.48,33.44,33.45,167450.0,29.497,29.497,29.4618,29.4706,167450.0
2016-12-22 09:30:00,33.45,33.45,33.37,33.38,305665.0,29.4706,29.4706,29.4001,29.4089,305665.0
2016-12-22 09:40:00,33.39,33.43,33.35,33.41,40285.0,29.4177,29.453,29.3825,29.4353,40285.0
2016-12-22 09:50:00,33.4,33.4,33.36,33.36,77705.0,29.4265,29.4265,29.3913,29.3913,77705.0
2016-12-22 10:00:00,33.36,33.38,33.32,33.33,52190.0,29.3913,29.4089,29.3561,29.3649,52190.0
2016-12-22 10:10:00,33.33,33.35,33.32,33.34,99815.0,29.3649,29.3825,29.3561,29.3737,99815.0
2016-12-22 10:20:00,33.33,33.35,33.3,33.31,81440.0,29.3649,29.3825,29.3384,29.3472,81440.0
2016-12-22 10:30:00,33.3,33.34,33.3,33.33,72475.0,29.3384,29.3737,29.3384,29.3649,72475.0
2016-12-22 10:40:00,33.33,33.33,33.3,33.3,40435.0,29.3649,29.3649,29.3384,29.3384,40435.0
2016-12-22 10:50:00,33.29,33.3,33.25,33.25,50020.0,29.3296,29.3384,29.2944,29.2944,50020.0
2016-12-22 11:00:00,33.25,33.27,33.23,33.24,84185.0,29.2944,29.312,29.2768,29.2856,84185.0
2016-12-22 11:10:00,33.23,33.24,33.23,33.24,36970.0,29.2768,29.2856,29.2768,29.2856,36970.0
2016-12-22 11:20:00,33.24,33.25,33.19,33.2,86095.0,29.2856,29.2944,29.2415,29.2503,86095.0
2016-12-22 11:30:00,33.2,33.22,33.2,33.21,74425.0,29.2503,29.268,29.2503,29.2591,74425.0
2016-12-22 11:40:00,33.2,33.2,33.17,33.17,123505.0,29.2503,29.2503,29.2239,29.2239,123505.0
2016-12-22 11:50:00,33.17,33.18,33.15,33.17,48375.0,29.2239,29.2327,29.2063,29.2239,48375.0
2016-12-22 12:00:00,33.16,33.17,33.16,33.17,84890.0,29.2151,29.2239,29.2151,29.2239,84890.0
2016-12-22 12:10:00,33.17,33.19,33.17,33.17,68165.0,29.2239,29.2415,29.2239,29.2239,68165.0
2016-12-22 12:20:00,33.17,33.19,33.17,33.19,60790.0,29.2239,29.2415,29.2239,29.2415,60790.0
2016-12-22 12:30:00,33.2,33.23,33.19,33.23,51995.0,29.2503,29.2768,29.2415,29.2768,51995.0
2016-12-22 12:40:00,33.23,33.28,33.23,33.27,92670.0,29.2768,29.3208,29.2768,29.312,92670.0
2016-12-22 12:50:00,33.27,33.27,33.24,33.25,80140.0,29.312,29.312,29.2856,29.2944,80140.0
2016-12-22 13:00:00,33.25,33.25,33.23,33.25,53185.0,29.2944,29.2944,29.2768,29.2944,53185.0
2016-12-22 13:10:00,33.25,33.25,33.24,33.24,90060.0,29.2944,29.2944,29.2856,29.2856,90060.0
2016-12-22 13:20:00,33.25,33.25,33.23,33.24,98245.0,29.2944,29.2944,29.2768,29.2856,98245.0
2016-12-22 13:30:00,33.23,33.25,33.23,33.25,115920.0,29.2768,29.2944,29.2768,29.2944,115920.0
2016-12-22 13:40:00,33.25,33.3,33.25,33.3,65840.0,29.2944,29.3384,29.2944,29.3384,65840.0
2016-12-22 13:50:00,33.3,33.3,33.28,33.28,42765.0,29.3384,29.3384,29.3208,29.3208,42765.0
2016-12-22 14:00:00,33.28,33.29,33.27,33.29,97795.0,29.3208,29.3296,29.312,29.3296,97795.0
2016-12-22 14:10:00,33.29,33.29,33.28,33.28,54010.0,29.3296,29.3296,29.3208,29.3208,54010.0
2016-12-22 14:20:00,33.28,33.28,33.27,33.27,93055.0,29.3208,29.3208,29.312,29.312,93055.0
2016-12-22 14:30:00,33.27,33.28,33.27,33.27,78175.0,29.312,29.3208,29.312,29.312,78175.0
2016-12-22 14:40:00,33.27,33.27,33.26,33.26,70600.0,29.312,29.312,29.3032,29.3032,70600.0
2016-12-22 14:50:00,33.26,33.27,33.26,33.27,90835.0,29.3032,29.312,29.3032,29.312,90835.0
2016-12-22 15:00:00,33.27,33.28,33.24,33.24,193565.0,29.312,29.3208,29.2856,29.2856,193565.0
2016-12-22 15:10:00,33.24,33.24,33.22,33.22,63395.0,29.2856,29.2856,29.268,29.268,63395.0
2016-12-22 15:20:00,33.22,33.24,33.21,33.24,141045.0,29.268,29.2856,29.2591,29.2856,141045.0
2016-12-22 15:30:00,33.24,33.24,33.21,33.23,143005.0,29.2856,29.2856,29.2591,29.2768,143005.0
2016-12-22 15:40:00,33.23,33.25,33.22,33.22,148070.0,29.2768,29.2944,29.268,29.268,148070.0
2016-12-22 15:50:00,33.22,33.25,33.22,33.25,228135.0,29.268,29.2944,29.268,29.2944,228135.0
2016-12-23 09:30:00,33.26,33.31,33.24,33.27,241250.0,29.3032,29.3472,29.2856,29.312,241250.0
2016-12-23 09:40:00,33.28,33.29,33.23,33.26,86740.0,29.3208,29.3296,29.2768,29.3032,86740.0
2016-12-23 09:50:00,33.27,33.28,33.25,33.25,74055.0,29.312,29.3208,29.2944,29.2944,74055.0
2016-12-23 10:00:00,33.24,33.28,33.24,33.26,61245.0,29.2856,29.3208,29.2856,29.3032,61245.0
2016-12-23 10:10:00,33.27,33.29,33.26,33.29,43830.0,29.312,29.3296,29.3032,29.3296,43830.0
2016-12-23 10:20:00,33.29,33.3,33.27,33.3,95065.0,29.3296,29.3384,29.312,29.3384,95065.0
2016-12-23 10:30:00,33.31,33.33,33.3,33.31,48525.0,29.3472,29.3649,29.3384,29.3472,48525.0
2016-12-23 10:40:00,33.31,33.31,33.29,33.3,31640.0,29.3472,29.3472,29.3296,29.3384,31640.0
2016-12-23 10:50:00,33.31,33.31,33.26,33.28,97810.0,29.3472,29.3472,29.3032,29.3208,97810.0
2016-12-23 11:00:00,33.29,33.29,33.28,33.28,46965.0,29.3296,29.3296,29.3208,29.3208,46965.0
2016-12-23 11:10:00,33.28,33.29,33.25,33.26,42005.0,29.3208,29.3296,29.2944,29.3032,42005.0
2016-12-23 11:20:00,33.25,33.31,33.25,33.3,62330.0,29.2944,29.3472,29.2944,29.3384,62330.0
2016-12-23 11:30:00,33.31,33.31,33.28,33.28,84195.0,29.3472,29.3472,29.3208,29.3208,84195.0
2016-12-23 11:40:00,33.29,33.3,33.27,33.29,36860.0,29.3296,29.3384,29.312,29.3296,36860.0
2016-12-23 11:50:00,33.29,33.29,33.26,33.27,47255.0,29.3296,29.3296,29.3032,29.312,47255.0
2016-12-23 12:00:00,33.27,33.28,33.25,33.25,42625.0,29.312,29.3208,29.2944,29.2944,42625.0
2016-12-23 12:10:00,33.25,33.28,33.25,33.27,32710.0,29.2944,29.3208,29.2944,29.312,32710.0
2016-12-23 12:20:00,33.27,33.27,33.26,33.27,131330.0,29.312,29.312,29.3032,29.312,131330.0
2016-12-23 12:30:00,33.27,33.28,33.27,33.27,62305.0,29.312,29.3208,29.312,29.312,62305.0
2016-12-23 12:40:00,33.27,33.28,33.27,33.27,55890.0,29.312,29.3208,29.312,29.312,55890.0
2016-12-23 12:50:00,33.26,33.27,33.25,33.26,50190.0,29.3032,29.312,29.2944,29.3032,50190.0
2016-12-23 13:00:00,33.26,33.26,33.25,33.26,28725.0,29.3032,29.3032,29.2944,29.3032,28725.0
2016-12-23 13:10:00,33.26,33.27,33.25,33.26,51710.0,29.3032,29.312,29.2944,29.3032,51710.0
2016-12-23 13:20:00,33.27,33.28,33.26,33.27,63825.0,29.312,29.3208,29.3032,29.312,63825.0
2016-12-23 13:30:00,33.27,33.28,33.27,33.27,30610.0,29.312,29.3208,29.312,29.312,30610.0
2016-12-23 13:40:00,33.28,33.28,33.27,33.27,26800.0,29.3208,29.3208,29.312,29.312,26800.0
2016-12-23 13:50:00,33.27,33.28,33.27,33.27,45340.0,29.312,29.3208,29.312,29.312,45340.0
2016-12-23 14:00:00,33.27,33.28,33.27,33.28,96605.0,29.312,29.3208,29.312,29.3208,96605.0
2016-12-23 14:10:00,33.28,33.29,33.28,33.29,84830.0,29.3208,29.3296,29.3208,29.3296,84830.0
2016-12-23 14:20:00,33.29,33.29,33.27,33.27,92490.0,29.3296,29.3296,29.312,29.312,92490.0
2016-12-23 14:30:00,33.27,33.29,33.27,33.29,83995.0,29.312,29.3296,29.312,29.3296,83995.0
2016-12-23 14:40:00,33.29,33.3,33.28,33.28,33715.0,29.3296,29.3384,29.3208,29.3208,33715.0
2016-12-23 14:50:00,33.28,33.28,33.27,33.28,33605.0,29.3208,29.3208,29.312,29.3208,33605.0
2016-12-23 15:00:00,33.29,33.3,33.29,33.29,88255.0,29.3296,29.3384,29.3296,29.3296,88255.0
2016-12-23 15:10:00,33.3,33.3,33.28,33.29,26200.0,29.3384,29.3384,29.3208,29.3296,26200.0
2016-12-23 15:20:00,33.29,33.3,33.28,33.28,56150.0,29.3296,29.3384,29.3208,29.3208,56150.0
2016-12-23 15:30:00,33.28,33.29,33.27,33.29,64220.0,29.3208,29.3296,29.312,29.3296,64220.0
2016-12-23 15:40:00,33.3,33.32,33.3,33.31,68880.0,29.3384,29.3561,29.3384,29.3472,68880.0
2016-12-23 15:50:00,33.31,33.32,33.3,33.31,315035.0,29.3472,29.3561,29.3384,29.3472,315035.0
2016-12-27 09:30:00,33.35,33.45,33.34,33.44,401450.0,29.3825,29.4706,29.3737,29.4618,401450.0
2016-12-27 09:40:00,33.46,33.52,33.45,33.49,502260.0,29.4794,29.5323,29.4706,29.5058,502260.0
2016-12-27 09:50:00,33.49,33.51,33.49,33.5,74385.0,29.5058,29.5235,29.5058,29.5146,74385.0
2016-12-27 10:00:00,33.51,33.52,33.48,33.51,283515.0,29.5235,29.5323,29.497,29.5235,283515.0
2016-12-27 10:10:00,33.51,33.51,33.45,33.45,46105.0,29.5235,29.5235,29.4706,29.4706,46105.0
2016-12-27 10:20:00,33.45,33.46,33.43,33.44,81030.0,29.4706,29.4794,29.453,29.4618,81030.0
2016-12-27 10:30:00,33.45,33.46,33.44,33.45,84920.0,29.4706,29.4794,29.4618,29.4706,84920.0
2016-12-27 10:40:00,33.45,33.45,33.41,33.42,69600.0,29.4706,29.4706,29.4353,29.4442,69600.0
2016-12-27 10:50:00,33.42,33.43,33.4,33.43,70475.0,29.4442,29.453,29.4265,29.453,70475.0
2016-12-27 11:00:00,33.43,33.46,33.43,33.45,24325.0,29.453,29.4794,29.453,29.4706,24325.0
2016-12-27 11:10:00,33.45,33.45,33.42,33.42,32230.0,29.4706,29.4706,29.4442,29.4442,32230.0
2016-12-27 11:20:00,33.43,33.44,33.42,33.44,31100.0,29.453,29.4618,29.4442,29.4618,31100.0
2016-12-27 11:30:00,33.44,33.47,33.44,33.45,49445.0,29.4618,29.4882,29.4618,29.4706,49445.0
2016-12-27 11:40:00,33.45,33.46,33.45,33.45,68480.0,29.4706,29.4794,29.4706,29.4706,68480.0
2016-12-27 11:50:00,33.45,33.45,33.44,33.45,41755.0,29.4706,29.4706,29.4618,29.4706,41755.0
2016-12-27 12:00:00,33.45,33.45,33.43,33.44,75960.0,29.4706,29.4706,29.453,29.4618,75960.0
2016-12-27 12:10:00,33.44,33.44,33.42,33.44,80915.0,29.4618,29.4618,29.4442,29.4618,80915.0
2016-12-27 12:20:00,33.44,33.45,33.43,33.44,126410.0,29.4618,29.4706,29.453,29.4618,126410.0
2016-12-27 12:30:00,33.44,33.44,33.42,33.42,77170.0,29.4618,29.4618,29.4442,29.4442,77170.0
2016-12-27 12:40:00,33.42,33.43,33.42,33.43,35070.0,29.4442,29.453,29.4442,29.453,35070.0
2016-12-27 12:50:00,33.43,33.43,33.42,33.43,45755.0,29.453,29.453,29.4442,29.453,45755.0
2016-12-27 13:00:00,33.42,33.43,33.42,33.43,66415.0,29.4442,29.453,29.4442,29.453,66415.0
2016-12-27 13:10:00,33.43,33.44,33.43,33.43,72050.0,29.453,29.4618,29.453,29.453,72050.0
2016-12-27 13:20:00,33.43,33.45,33.43,33.44,57550.0,29.453,29.4706,29.453,29.4618,57550.0
2016-12-27 13:30:00,33.44,33.45,33.44,33.45,48740.0,29.4618,29.4706,29.4618,29.4706,48740.0
2016-12-27 13:40:00,33.45,33.45,33.44,33.45,58415.0,29.4706,29.4706,29.4618,29.4706,58415.0
2016-12-27 13:50:00,33.45,33.45,33.43,33.44,73440.0,29.4706,29.4706,29.453,29.4618,73440.0
2016-12-27 14:00:00,33.45,33.45,33.43,33.45,88145.0,29.4706,29.4706,29.453,29.4706,88145.0
2016-12-27 14:10:00,33.45,33.48,33.45,33.48,58265.0,29.4706,29.497,29.4706,29.497,58265.0
2016-12-27 14:20:00,33.48,33.49,33.47,33.49,161300.0,29.497,29.5058,29.4882,29.5058,161300.0
2016-12-27 14:30:00,33.49,33.49,33.48,33.48,99305.0,29.5058,29.5058,29.497,29.497,99305.0
2016-12-27 14:40:00,33.49,33.5,33.48,33.49,126645.0,29.5058,29.5146,29.497,29.5058,126645.0
2016-12-27 14:50:00,33.49,33.49,33.47,33.47,79105.0,29.5058,29.5058,29.4882,29.4882,79105.0
2016-12-27 15:00:00,33.47,33.5,33.47,33.49,152590.0,29.4882,29.5146,29.4882,29.5058,152590.0
2016-12-27 15:10:00,33.49,33.49,33.47,33.48,91050.0,29.5058,29.5058,29.4882,29.497,91050.0
2016-12-27 15:20:00,33.48,33.49,33.48,33.48,67870.0,29.497,29.5058,29.497,29.497,67870.0
2016-12-27 15:30:00,33.48,33.48,33.47,33.47,171640.0,29.497,29.497,29.4882,29.4882,171640.0
2016-12-27 15:40:00,33.47,33.49,33.47,33.47,136055.0,29.4882,29.5058,29.4882,29.4882,136055.0
2016-12-27 15:50:00,33.48,33.48,33.43,33.45,550240.0,29.497,29.497,29.453,29.4706,550240.0
2016-12-28 09:30:00,33.49,33.53,33.47,33.47,247060.0,29.5058,29.5411,29.4882,29.4882,247060.0
2016-12-28 09:40:00,33.47,33.47,33.43,33.43,76265.0,29.4882,29.4882,29.453,29.453,76265.0
2016-12-28 09:50:00,33.41,33.41,33.35,33.35,64420.0,29.4353,29.4353,29.3825,29.3825,64420.0
2016-12-28 10:00:00,33.35,33.35,33.31,33.32,88935.0,29.3825,29.3825,29.3472,29.3561,88935.0
2016-12-28 10:10:00,33.3,33.32,33.28,33.3,72770.0,29.3384,29.3561,29.3208,29.3384,72770.0
2016-12-28 10:20:00,33.29,33.29,33.24,33.27,62705.0,29.3296,29.3296,29.2856,29.312,62705.0
2016-12-28 10:30:00,33.27,33.29,33.26,33.26,132610.0,29.312,29.3296,29.3032,29.3032,132610.0
2016-12-28 10:40:00,33.26,33.27,33.24,33.26,125645.0,29.3032,29.312,29.2856,29.3032,125645.0
2016-12-28 10:50:00,33.25,33.25,33.22,33.24,129735.0,29.2944,29.2944,29.268,29.2856,129735.0
2016-12-28 11:00:00,33.24,33.28,33.24,33.25,156555.0,29.2856,29.3208,29.2856,29.2944,156555.0
2016-12-28 11:10:00,33.25,33.27,33.25,33.27,69425.0,29.2944,29.312,29.2944,29.312,69425.0
2016-12-28 11:20:00,33.27,33.33,33.27,33.32,78480.0,29.312,29.3649,29.312,29.3561,78480.0
2016-12-28 11:30:00,33.32,33.32,33.31,33.31,68360.0,29.3561,29.3561,29.3472,29.3472,68360.0
2016-12-28 11:40:00,33.31,33.31,33.29,33.3,31485.0,29.3472,29.3472,29.3296,29.3384,31485.0
2016-12-28 11:50:00,33.3,33.31,33.27,33.27,38550.0,29.3384,29.3472,29.312,29.312,38550.0
2016-12-28 12:00:00,33.27,33.27,33.22,33.23,90505.0,29.312,29.312,29.268,29.2768,90505.0
2016-12-28 12:10:00,33.22,33.22,33.16,33.18,94460.0,29.268,29.268,29.2151,29.2327,94460.0
2016-12-28 12:20:00,33.17,33.18,33.14,33.18,201220.0,29.2239,29.2327,29.1975,29.2327,201220.0
2016-12-28 12:30:00,33.17,33.17,33.15,33.16,123840.0,29.2239,29.2239,29.2063,29.2151,123840.0
2016-12-28 12:40:00,33.16,33.17,33.12,33.13,97060.0,29.2151,29.2239,29.1798,29.1887,97060.0
2016-12-28 12:50:00,33.13,33.16,33.13,33.15,80080.0,29.1887,29.2151,29.1887,29.2063,80080.0
2016-12-28 13:00:00,33.15,33.16,33.13,33.14,118240.0,29.2063,29.2151,29.1887,29.1975,118240.0
2016-12-28 13:10:00,33.14,33.15,33.13,33.13,56820.0,29.1975,29.2063,29.1887,29.1887,56820.0
2016-12-28 13:20:00,33.13,33.15,33.13,33.14,104510.0,29.1887,29.2063,29.1887,29.1975,104510.0
2016-12-28 13:30:00,33.14,33.15,33.13,33.14,26455.0,29.1975,29.2063,29.1887,29.1975,26455.0
2016-12-28 13:40:00,33.14,33.14,33.1,33.1,49685.0,29.1975,29.1975,29.1622,29.1622,49685.0
2016-12-28 13:50:00,33.1,33.11,33.1,33.1,127740.0,29.1622,29.171,29.1622,29.1622,127740.0
2016-12-28 14:00:00,33.09,33.13,33.09,33.13,189550.0,29.1534,29.1887,29.1534,29.1887,189550.0
2016-12-28 14:10:00,33.13,33.13,33.08,33.09,100400.0,29.1887,29.1887,29.1446,29.1534,100400.0
2016-12-28 14:20:00,33.08,33.09,33.06,33.09,87370.0,29.1446,29.1534,29.127,29.1534,87370.0
2016-12-28 14:30:00,33.09,33.1,33.09,33.1,106760.0,29.1534,29.1622,29.1534,29.1622,106760.0
2016-12-28 14:40:00,33.1,33.1,33.08,33.08,105635.0,29.1622,29.1622,29.1446,29.1446,105635.0
2016-12-28 14:50:00,33.08,33.1,33.07,33.1,125700.0,29.1446,29.1622,29.1358,29.1622,125700.0
2016-12-28 15:00:00,33.09,33.12,33.09,33.11,111100.0,29.1534,29.1798,29.1534,29.171,111100.0
2016-12-28 15:10:00,33.11,33.13,33.1,33.1,64060.0,29.171,29.1887,29.1622,29.1622,64060.0
2016-12-28 15:20:00,33.1,33.12,33.1,33.11,62505.0,29.1622,29.1798,29.1622,29.171,62505.0
2016-12-28 15:30:00,33.11,33.12,33.09,33.1,95735.0,29.171,29.1798,29.1534,29.1622,95735.0
2016-12-28 15:40:00,33.1,33.1,33.08,33.09,97300.0,29.1622,29.1622,29.1446,29.1534,97300.0
2016-12-28 15:50:00,33.09,33.13,33.08,33.11,269245.0,29.1534,29.1887,29.1446,29.171,269245.0
2016-12-29 09:30:00,33.11,33.3,33.1,33.24,281870.0,29.171,29.3384,29.1622,29.2856,281870.0
2016-12-29 09:40:00,33.26,33.27,33.15,33.15,73415.0,29.3032,29.312,29.2063,29.2063,73415.0
2016-12-29 09:50:00,33.17,33.2,33.16,33.19,55610.0,29.2239,29.2503,29.2151,29.2415,55610.0
2016-12-29 10:00:00,33.19,33.24,33.18,33.2,131635.0,29.2415,29.2856,29.2327,29.2503,131635.0
2016-12-29 10:10:00,33.19,33.24,33.17,33.22,117770.0,29.2415,29.2856,29.2239,29.268,117770.0
2016-12-29 10:20:00,33.23,33.25,33.21,33.23,51510.0,29.2768,29.2944,29.2591,29.2768,51510.0
2016-12-29 10:30:00,33.22,33.23,33.19,33.19,47870.0,29.268,29.2768,29.2415,29.2415,47870.0
2016-12-29 10:40:00,33.19,33.22,33.18,33.18,51935.0,29.2415,29.268,29.2327,29.2327,51935.0
2016-12-29 10:50:00,33.16,33.17,33.16,33.16,43865.0,29.2151,29.2239,29.2151,29.2151,43865.0
2016-12-29 11:00:00,33.16,33.16,33.13,33.14,49470.0,29.2151,29.2151,29.1887,29.1975,49470.0
2016-12-29 11:10:00,33.13,33.17,33.13,33.15,123655.0,29.1887,29.2239,29.1887,29.2063,123655.0
2016-12-29 11:20:00,33.16,33.17,33.15,33.17,669725.0,29.2151,29.2239,29.2063,29.2239,669725.0
2016-12-29 11:30:00,33.17,33.2,33.17,33.17,119945.0,29.2239,29.2503,29.2239,29.2239,119945.0
2016-12-29 11:40:00,33.17,33.18,33.14,33.14,156465.0,29.2239,29.2327,29.1975,29.1975,156465.0
2016-12-29 11:50:00,33.15,33.15,33.11,33.13,188555.0,29.2063,29.2063,29.171,29.1887,188555.0
2016-12-29 12:00:00,33.12,33.13,33.09,33.09,71295.0,29.1798,29.1887,29.1534,29.1534,71295.0
2016-12-29 12:10:00,33.09,33.13,33.08,33.12,83505.0,29.1534,29.1887,29.1446,29.1798,83505.0
2016-12-29 12:20:00,33.13,33.16,33.12,33.15,141745.0,29.1887,29.2151,29.1798,29.2063,141745.0
2016-12-29 12:30:00,33.15,33.15,33.12,33.13,47910.0,29.2063,29.2063,29.1798,29.1887,47910.0
2016-12-29 12:40:00,33.12,33.17,33.12,33.16,68650.0,29.1798,29.2239,29.1798,29.2151,68650.0
2016-12-29 12:50:00,33.16,33.17,33.14,33.14,43945.0,29.2151,29.2239,29.1975,29.1975,43945.0
2016-12-29 13:00:00,33.14,33.15,33.12,33.12,15965.0,29.1975,29.2063,29.1798,29.1798,15965.0
2016-12-29 13:10:00,33.12,33.13,33.11,33.13,50725.0,29.1798,29.1887,29.171,29.1887,50725.0
2016-12-29 13:20:00,33.13,33.13,33.12,33.13,34505.0,29.1887,29.1887,29.1798,29.1887,34505.0
2016-12-29 13:30:00,33.12,33.12,33.1,33.11,31850.0,29.1798,29.1798,29.1622,29.171,31850.0
2016-12-29 13:40:00,33.1,33.11,33.09,33.09,41615.0,29.1622,29.171,29.1534,29.1534,41615.0
2016-12-29 13:50:00,33.09,33.12,33.09,33.12,43715.0,29.1534,29.1798,29.1534,29.1798,43715.0
2016-12-29 14:00:00,33.12,33.16,33.12,33.16,44180.0,29.1798,29.2151,29.1798,29.2151,44180.0
2016-12-29 14:10:00,33.15,33.16,33.14,33.15,71870.0,29.2063,29.2151,29.1975,29.2063,71870.0
2016-12-29 14:20:00,33.16,33.17,33.14,33.14,98310.0,29.2151,29.2239,29.1975,29.1975,98310.0
2016-12-29 14:30:00,33.15,33.15,33.12,33.14,82900.0,29.2063,29.2063,29.1798,29.1975,82900.0
2016-12-29 14:40:00,33.13,33.15,33.12,33.14,179440.0,29.1887,29.2063,29.1798,29.1975,179440.0
2016-12-29 14:50:00,33.14,33.15,33.14,33.14,147840.0,29.1975,29.2063,29.1975,29.1975,147840.0
2016-12-29 15:00:00,33.14,33.15,33.13,33.13,106935.0,29.1975,29.2063,29.1887,29.1887,106935.0
2016-12-29 15:10:00,33.13,33.16,33.13,33.15,120035.0,29.1887,29.2151,29.1887,29.2063,120035.0
2016-12-29 15:20:00,33.15,33.18,33.15,33.17,181375.0,29.2063,29.2327,29.2063,29.2239,181375.0
2016-12-29 15:30:00,33.17,33.18,33.16,33.17,234290.0,29.2239,29.2327,29.2151,29.2239,234290.0
2016-12-29 15:40:00,33.17,33.19,33.17,33.18,211260.0,29.2239,29.2415,29.2239,29.2327,211260.0
2016-12-29 15:50:00,33.18,33.21,33.18,33.21,780265.0,29.2327,29.2591,29.2327,29.2591,780265.0
2016-12-30 09:30:00,33.29,33.29,33.17,33.19,325580.0,29.3296,29.3296,29.2239,29.2415,325580.0
2016-12-30 09:40:00,33.18,33.23,33.16,33.21,72755.0,29.2327,29.2768,29.2151,29.2591,72755.0
2016-12-30 09:50:00,33.21,33.21,33.11,33.11,145595.0,29.2591,29.2591,29.171,29.171,145595.0
2016-12-30 10:00:00,33.11,33.13,33.09,33.12,126420.0,29.171,29.1887,29.1534,29.1798,126420.0
2016-12-30 10:10:00,33.12,33.15,33.1,33.11,70795.0,29.1798,29.2063,29.1622,29.171,70795.0
2016-12-30 10:20:00,33.12,33.13,33.08,33.08,48045.0,29.1798,29.1887,29.1446,29.1446,48045.0
2016-12-30 10:30:00,33.1,33.14,33.1,33.12,97270.0,29.1622,29.1975,29.1622,29.1798,97270.0
2016-12-30 10:40:00,33.13,33.14,33.11,33.13,80905.0,29.1887,29.1975,29.171,29.1887,80905.0
2016-12-30 10:50:00,33.13,33.16,33.13,33.16,125065.0,29.1887,29.2151,29.1887,29.2151,125065.0
2016-12-30 11:00:00,33.16,33.16,33.14,33.15,59615.0,29.2151,29.2151,29.1975,29.2063,59615.0
2016-12-30 11:10:00,33.14,33.2,33.14,33.19,53785.0,29.1975,29.2503,29.1975,29.2415,53785.0
2016-12-30 11:20:00,33.18,33.22,33.18,33.2,110430.0,29.2327,29.268,29.2327,29.2503,110430.0
2016-12-30 11:30:00,33.2,33.22,33.19,33.19,71990.0,29.2503,29.268,29.2415,29.2415,71990.0
2016-12-30 11:40:00,33.19,33.24,33.19,33.22,90230.0,29.2415,29.2856,29.2415,29.268,90230.0
2016-12-30 11:50:00,33.22,33.23,33.2,33.2,106530.0,29.268,29.2768,29.2503,29.2503,106530.0
2016-12-30 12:00:00,33.2,33.2,33.16,33.19,128775.0,29.2503,29.2503,29.2151,29.2415,128775.0
2016-12-30 12:10:00,33.19,33.21,33.19,33.2,132515.0,29.2415,29.2591,29.2415,29.2503,132515.0
2016-12-30 12:20:00,33.2,33.21,33.18,33.19,321215.0,29.2503,29.2591,29.2327,29.2415,321215.0
2016-12-30 12:30:00,33.18,33.2,33.17,33.17,82380.0,29.2327,29.2503,29.2239,29.2239,82380.0
2016-12-30 12:40:00,33.17,33.19,33.17,33.18,87195.0,29.2239,29.2415,29.2239,29.2327,87195.0
2016-12-30 12:50:00,33.18,33.19,33.16,33.19,102230.0,29.2327,29.2415,29.2151,29.2415,102230.0
2016-12-30 13:00:00,33.19,33.2,33.18,33.18,69165.0,29.2415,29.2503,29.2327,29.2327,69165.0
2016-12-30 13:10:00,33.18,33.21,33.17,33.2,68180.0,29.2327,29.2591,29.2239,29.2503,68180.0
2016-12-30 13:20:00,33.2,33.22,33.2,33.2,86355.0,29.2503,29.268,29.2503,29.2503,86355.0
2016-12-30 13:30:00,33.2,33.21,33.19,33.2,79730.0,29.2503,29.2591,29.2415,29.2503,79730.0
2016-12-30 13:40:00,33.2,33.21,33.18,33.19,152900.0,29.2503,29.2591,29.2327,29.2415,152900.0
2016-12-30 13:50:00,33.19,33.2,33.17,33.17,158355.0,29.2415,29.2503,29.2239,29.2239,158355.0
2016-12-30 14:00:00,33.17,33.18,33.17,33.17,66895.0,29.2239,29.2327,29.2239,29.2239,66895.0
2016-12-30 14:10:00,33.17,33.18,33.16,33.18,152130.0,29.2239,29.2327,29.2151,29.2327,152130.0
2016-12-30 14:20:00,33.18,33.18,33.15,33.15,149575.0,29.2327,29.2327,29.2063,29.2063,149575.0
2016-12-30 14:30:00,33.15,33.17,33.14,33.17,109855.0,29.2063,29.2239,29.1975,29.2239,109855.0
2016-12-30 14:40:00,33.17,33.17,33.13,33.13,495735.0,29.2239,29.2239,29.1887,29.1887,495735.0
2016-12-30 14:50:00,33.13,33.13,33.08,33.11,118430.0,29.1887,29.1887,29.1446,29.171,118430.0
2016-12-30 15:00:00,33.1,33.12,33.08,33.11,185040.0,29.1622,29.1798,29.1446,29.171,185040.0
2016-12-30 15:10:00,33.11,33.15,33.1,33.13,158730.0,29.171,29.2063,29.1622,29.1887,158730.0
2016-12-30 15:20:00,33.13,33.14,33.12,33.14,133685.0,29.1887,29.1975,29.1798,29.1975,133685.0
2016-12-30 15:30:00,33.14,33.15,33.1,33.1,118180.0,29.1975,29.2063,29.1622,29.1622,118180.0
2016-12-30 15:40:00,33.1,33.1,33.04,33.04,186505.0,29.1622,29.1622,29.1094,29.1094,186505.0
2016-12-30 15:50:00,33.04,33.07,33.0,33.07,843160.0,29.1094,29.1358,29.0741,29.1358,843160.0
2017-01-03 09:30:00,33.39,33.4,33.27,33.29,346690.0,29.4177,29.4265,29.312,29.3296,346690.0
2017-01-03 09:40:00,33.3,33.36,33.29,33.31,220515.0,29.3384,29.3913,29.3296,29.3472,220515.0
2017-01-03 09:50:00,33.31,33.32,33.24,33.31,1879560.0,29.3472,29.3561,29.2856,29.3472,1879560.0
2017-01-03 10:00:00,33.31,33.49,33.29,33.47,287725.0,29.3472,29.5058,29.3296,29.4882,287725.0
2017-01-03 10:10:00,33.48,33.48,33.42,33.45,277090.0,29.497,29.497,29.4442,29.4706,277090.0
2017-01-03 10:20:00,33.45,33.45,33.41,33.42,349910.0,29.4706,29.4706,29.4353,29.4442,349910.0
2017-01-03 10:30:00,33.42,33.46,33.29,33.29,499940.0,29.4442,29.4794,29.3296,29.3296,499940.0
2017-01-03 10:40:00,33.29,33.32,33.21,33.21,290260.0,29.3296,29.3561,29.2591,29.2591,290260.0
2017-01-03 10:50:00,33.21,33.24,33.14,33.15,1152965.0,29.2591,29.2856,29.1975,29.2063,1152965.0
2017-01-03 11:00:00,33.14,33.17,33.08,33.17,348660.0,29.1975,29.2239,29.1446,29.2239,348660.0
2017-01-03 11:10:00,33.16,33.16,33.1,33.12,175315.0,29.2151,29.2151,29.1622,29.1798,175315.0
2017-01-03 11:20:00,33.12,33.19,33.11,33.12,120165.0,29.1798,29.2415,29.171,29.1798,120165.0
2017-01-03 11:30:00,33.14,33.16,33.1,33.1,546990.0,29.1975,29.2151,29.1622,29.1622,546990.0
2017-01-03 11:40:00,33.1,33.13,33.06,33.1,263310.0,29.1622,29.1887,29.127,29.1622,263310.0
2017-01-03 11:50:00,33.1,33.13,33.1,33.13,324480.0,29.1622,29.1887,29.1622,29.1887,324480.0
2017-01-03 12:00:00,33.14,33.14,33.07,33.11,304815.0,29.1975,29.1975,29.1358,29.171,304815.0
2017-01-03 12:10:00,33.12,33.15,33.12,33.14,169150.0,29.1798,29.2063,29.1798,29.1975,169150.0
2017-01-03 12:20:00,33.14,33.14,33.1,33.12,141535.0,29.1975,29.1975,29.1622,29.1798,141535.0
2017-01-03 12:30:00,33.11,33.13,33.08,33.09,344485.0,29.171,29.1887,29.1446,29.1534,344485.0
2017-01-03 12:40:00,33.08,33.1,33.05,33.1,187450.0,29.1446,29.1622,29.1182,29.1622,187450.0
2017-01-03 12:50:00,33.1,33.1,33.08,33.1,124315.0,29.1622,29.1622,29.1446,29.1622,124315.0
2017-01-03 13:00:00,33.1,33.1,33.04,33.05,291600.0,29.1622,29.1622,29.1094,29.1182,291600.0
2017-01-03 13:10:00,33.06,33.08,33.05,33.08,162890.0,29.127,29.1446,29.1182,29.1446,162890.0
2017-01-03 13:20:00,33.08,33.13,33.08,33.11,122435.0,29.1446,29.1887,29.1446,29.171,122435.0
2017-01-03 13:30:00,33.12,33.12,33.09,33.1,162860.0,29.1798,29.1798,29.1534,29.1622,162860.0
2017-01-03 13:40:00,33.1,33.11,33.08,33.08,186970.0,29.1622,29.171,29.1446,29.1446,186970.0
2017-01-03 13:50:00,33.08,33.11,33.08,33.09,82085.0,29.1446,29.171,29.1446,29.1534,82085.0
2017-01-03 14:00:00,33.09,33.12,33.09,33.11,266895.0,29.1534,29.1798,29.1534,29.171,266895.0
2017-01-03 14:10:00,33.11,33.14,33.11,33.13,374030.0,29.171,29.1975,29.171,29.1887,374030.0
2017-01-03 14:20:00,33.13,33.14,33.11,33.11,134105.0,29.1887,29.1975,29.171,29.171,134105.0
2017-01-03 14:30:00,33.11,33.11,33.08,33.08,297240.0,29.171,29.171,29.1446,29.1446,297240.0
2017-01-03 14:40:00,33.08,33.11,33.07,33.11,190655.0,29.1446,29.171,29.1358,29.171,190655.0
2017-01-03 14:50:00,33.12,33.15,33.11,33.14,317135.0,29.1798,29.2063,29.171,29.1975,317135.0
2017-01-03 15:00:00,33.14,33.19,33.14,33.19,230050.0,29.1975,29.2415,29.1975,29.2415,230050.0
2017-01-03 15:10:00,33.19,33.21,33.18,33.19,348615.0,29.2415,29.2591,29.2327,29.2415,348615.0
2017-01-03 15:20:00,33.19,33.19,33.14,33.15,189880.0,29.2415,29.2415,29.1975,29.2063,189880.0
2017-01-03 15:30:00,33.15,33.18,33.13,33.18,1306885.0,29.2063,29.2327,29.1887,29.2327,1306885.0
2017-01-03 15:40:00,33.18,33.25,33.17,33.25,338240.0,29.2327,29.2944,29.2239,29.2944,338240.0
2017-01-03 15:50:00,33.25,33.27,33.24,33.25,573165.0,29.2944,29.312,29.2856,29.2944,573165.0
2017-01-04 09:30:00,33.35,33.59,33.35,33.48,542465.0,29.3825,29.5939,29.3825,29.497,542465.0
2017-01-04 09:40:00,33.47,33.53,33.47,33.5,318760.0,29.4882,29.5411,29.4882,29.5146,318760.0
2017-01-04 09:50:00,33.51,33.58,33.51,33.56,678960.0,29.5235,29.5851,29.5235,29.5675,678960.0
2017-01-04 10:00:00,33.57,33.63,33.56,33.56,431135.0,29.5763,29.6292,29.5675,29.5675,431135.0
2017-01-04 10:10:00,33.56,33.58,33.52,33.58,240770.0,29.5675,29.5851,29.5323,29.5851,240770.0
2017-01-04 10:20:00,33.58,33.63,33.58,33.58,97825.0,29.5851,29.6292,29.5851,29.5851,97825.0
2017-01-04 10:30:00,33.58,33.63,33.58,33.61,97040.0,29.5851,29.6292,29.5851,29.6116,97040.0
2017-01-04 10:40:00,33.62,33.68,33.6,33.67,165155.0,29.6204,29.6732,29.6027,29.6644,165155.0
2017-01-04 10:50:00,33.67,33.67,33.65,33.65,114090.0,29.6644,29.6644,29.6468,29.6468,114090.0
2017-01-04 11:00:00,33.65,33.76,33.65,33.72,227525.0,29.6468,29.7437,29.6468,29.7085,227525.0
2017-01-04 11:10:00,33.72,33.73,33.68,33.69,293720.0,29.7085,29.7173,29.6732,29.682,293720.0
2017-01-04 11:20:00,33.69,33.73,33.66,33.72,186915.0,29.682,29.7173,29.6556,29.7085,186915.0
2017-01-04 11:30:00,33.72,33.76,33.72,33.75,204985.0,29.7085,29.7437,29.7085,29.7349,204985.0
2017-01-04 11:40:00,33.75,33.77,33.72,33.73,99115.0,29.7349,29.7525,29.7085,29.7173,99115.0
2017-01-04 11:50:00,33.73,33.75,33.71,33.74,365420.0,29.7173,29.7349,29.6997,29.7261,365420.0
2017-01-04 12:00:00,33.74,33.78,33.74,33.77,153945.0,29.7261,29.7613,29.7261,29.7525,153945.0
2017-01-04 12:10:00,33.77,33.78,33.74,33.74,133085.0,29.7525,29.7613,29.7261,29.7261,133085.0
2017-01-04 12:20:00,33.75,33.77,33.74,33.75,180730.0,29.7349,29.7525,29.7261,29.7349,180730.0
2017-01-04 12:30:00,33.75,33.76,33.74,33.74,69355.0,29.7349,29.7437,29.7261,29.7261,69355.0
2017-01-04 12:40:00,33.74,33.76,33.74,33.74,179275.0,29.7261,29.7437,29.7261,29.7261,179275.0
2017-01-04 12:50:00,33.74,33.75,33.73,33.74,116095.0,29.7261,29.7349,29.7173,29.7261,116095.0
2017-01-04 13:00:00,33.73,33.73,33.71,33.71,124695.0,29.7173,29.7173,29.6997,29.6997,124695.0
2017-01-04 13:10:00,33.7,33.72,33.69,33.69,66675.0,29.6908,29.7085,29.682,29.682,66675.0
2017-01-04 13:20:00,33.69,33.71,33.69,33.71,124595.0,29.682,29.6997,29.682,29.6997,124595.0
2017-01-04 13:30:00,33.71,33.72,33.71,33.72,197300.0,29.6997,29.7085,29.6997,29.7085,197300.0
2017-01-04 13:40:00,33.71,33.73,33.7,33.73,154705.0,29.6997,29.7173,29.6908,29.7173,154705.0
2017-01-04 13:50:00,33.73,33.73,33.71,33.71,177330.0,29.7173,29.7173,29.6997,29.6997,177330.0
2017-01-04 14:00:00,33.71,33.73,33.71,33.72,274435.0,29.6997,29.7173,29.6997,29.7085,274435.0
2017-01-04 14:10:00,33.72,33.76,33.72,33.76,312615.0,29.7085,29.7437,29.7085,29.7437,312615.0
2017-01-04 14:20:00,33.77,33.77,33.72,33.75,166490.0,29.7525,29.7525,29.7085,29.7349,166490.0
2017-01-04 14:30:00,33.75,33.77,33.74,33.76,105845.0,29.7349,29.7525,29.7261,29.7437,105845.0
2017-01-04 14:40:00,33.76,33.77,33.71,33.72,361970.0,29.7437,29.7525,29.6997,29.7085,361970.0
2017-01-04 14:50:00,33.72,33.74,33.71,33.74,192570.0,29.7085,29.7261,29.6997,29.7261,192570.0
2017-01-04 15:00:00,33.74,33.77,33.74,33.77,168060.0,29.7261,29.7525,29.7261,29.7525,168060.0
2017-01-04 15:10:00,33.77,33.77,33.76,33.77,138795.0,29.7525,29.7525,29.7437,29.7525,138795.0
2017-01-04 15:20:00,33.77,33.79,33.76,33.79,283605.0,29.7525,29.7701,29.7437,29.7701,283605.0
2017-01-04 15:30:00,33.78,33.8,33.77,33.79,174425.0,29.7613,29.779,29.7525,29.7701,174425.0
2017-01-04 15:40:00,33.79,33.81,33.77,33.78,399875.0,29.7701,29.7878,29.7525,29.7613,399875.0
2017-01-04 15:50:00,33.78,33.8,33.76,33.78,1271235.0,29.7613,29.779,29.7437,29.7613,1271235.0
2017-01-05 09:30:00,33.69,33.72,33.64,33.66,719665.0,29.682,29.7085,29.638,29.6556,719665.0
2017-01-05 09:40:00,33.66,33.72,33.66,33.69,165170.0,29.6556,29.7085,29.6556,29.682,165170.0
2017-01-05 09:50:00,33.69,33.74,33.66,33.71,242005.0,29.682,29.7261,29.6556,29.6997,242005.0
2017-01-05 10:00:00,33.71,33.74,33.69,33.73,103880.0,29.6997,29.7261,29.682,29.7173,103880.0
2017-01-05 10:10:00,33.72,33.75,33.72,33.72,64570.0,29.7085,29.7349,29.7085,29.7085,64570.0
2017-01-05 10:20:00,33.72,33.77,33.72,33.76,33710.0,29.7085,29.7525,29.7085,29.7437,33710.0
2017-01-05 10:30:00,33.76,33.76,33.69,33.72,67745.0,29.7437,29.7437,29.682,29.7085,67745.0
2017-01-05 10:40:00,33.71,33.74,33.69,33.71,254165.0,29.6997,29.7261,29.682,29.6997,254165.0
2017-01-05 10:50:00,33.71,33.72,33.68,33.69,209935.0,29.6997,29.7085,29.6732,29.682,209935.0
2017-01-05 11:00:00,33.69,33.69,33.55,33.56,216855.0,29.682,29.682,29.5587,29.5675,216855.0
2017-01-05 11:10:00,33.56,33.57,33.54,33.57,226345.0,29.5675,29.5763,29.5499,29.5763,226345.0
2017-01-05 11:20:00,33.57,33.57,33.52,33.52,210955.0,29.5763,29.5763,29.5323,29.5323,210955.0
2017-01-05 11:30:00,33.52,33.54,33.46,33.47,210275.0,29.5323,29.5499,29.4794,29.4882,210275.0
2017-01-05 11:40:00,33.47,33.47,33.4,33.41,316620.0,29.4882,29.4882,29.4265,29.4353,316620.0
2017-01-05 11:50:00,33.41,33.43,33.39,33.42,120735.0,29.4353,29.453,29.4177,29.4442,120735.0
2017-01-05 12:00:00,33.42,33.45,33.39,33.41,232380.0,29.4442,29.4706,29.4177,29.4353,232380.0
2017-01-05 12:10:00,33.4,33.47,33.39,33.47,113990.0,29.4265,29.4882,29.4177,29.4882,113990.0
2017-01-05 12:20:00,33.46,33.48,33.45,33.48,108595.0,29.4794,29.497,29.4706,29.497,108595.0
2017-01-05 12:30:00,33.47,33.47,33.45,33.47,174360.0,29.4882,29.4882,29.4706,29.4882,174360.0
2017-01-05 12:40:00,33.47,33.47,33.45,33.47,81055.0,29.4882,29.4882,29.4706,29.4882,81055.0
2017-01-05 12:50:00,33.47,33.48,33.46,33.47,102250.0,29.4882,29.497,29.4794,29.4882,102250.0
2017-01-05 13:00:00,33.47,33.49,33.45,33.49,211140.0,29.4882,29.5058,29.4706,29.5058,211140.0
2017-01-05 13:10:00,33.49,33.5,33.48,33.49,315240.0,29.5058,29.5146,29.497,29.5058,315240.0
2017-01-05 13:20:00,33.49,33.51,33.48,33.49,95200.0,29.5058,29.5235,29.497,29.5058,95200.0
2017-01-05 13:30:00,33.48,33.52,33.47,33.5,155550.0,29.497,29.5323,29.4882,29.5146,155550.0
2017-01-05 13:40:00,33.49,33.5,33.48,33.5,82940.0,29.5058,29.5146,29.497,29.5146,82940.0
2017-01-05 13:50:00,33.49,33.51,33.49,33.51,105380.0,29.5058,29.5235,29.5058,29.5235,105380.0
2017-01-05 14:00:00,33.51,33.54,33.5,33.53,102550.0,29.5235,29.5499,29.5146,29.5411,102550.0
2017-01-05 14:10:00,33.53,33.56,33.53,33.54,272795.0,29.5411,29.5675,29.5411,29.5499,272795.0
2017-01-05 14:20:00,33.54,33.55,33.54,33.54,152610.0,29.5499,29.5587,29.5499,29.5499,152610.0
2017-01-05 14:30:00,33.54,33.55,33.53,33.53,180760.0,29.5499,29.5587,29.5411,29.5411,180760.0
2017-01-05 14:40:00,33.53,33.54,33.5,33.51,391570.0,29.5411,29.5499,29.5146,29.5235,391570.0
2017-01-05 14:50:00,33.51,33.52,33.49,33.5,148505.0,29.5235,29.5323,29.5058,29.5146,148505.0
2017-01-05 15:00:00,33.5,33.54,33.49,33.52,194955.0,29.5146,29.5499,29.5058,29.5323,194955.0
2017-01-05 15:10:00,33.52,33.54,33.52,33.52,118990.0,29.5323,29.5499,29.5323,29.5323,118990.0
2017-01-05 15:20:00,33.52,33.55,33.52,33.54,291385.0,29.5323,29.5587,29.5323,29.5499,291385.0
2017-01-05 15:30:00,33.54,33.55,33.52,33.52,173740.0,29.5499,29.5587,29.5323,29.5323,173740.0
2017-01-05 15:40:00,33.52,33.53,33.51,33.53,181200.0,29.5323,29.5411,29.5235,29.5411,181200.0
2017-01-05 15:50:00,33.53,33.55,33.51,33.52,319340.0,29.5411,29.5587,29.5235,29.5323,319340.0
2017-01-06 09:30:00,33.54,33.59,33.43,33.47,395800.0,29.5499,29.5939,29.453,29.4882,395800.0
2017-01-06 09:40:00,33.47,33.53,33.47,33.49,178550.0,29.4882,29.5411,29.4882,29.5058,178550.0
2017-01-06 09:50:00,33.5,33.55,33.5,33.55,104800.0,29.5146,29.5587,29.5146,29.5587,104800.0
2017-01-06 10:00:00,33.54,33.57,33.53,33.53,87800.0,29.5499,29.5763,29.5411,29.5411,87800.0
2017-01-06 10:10:00,33.52,33.52,33.48,33.49,88340.0,29.5323,29.5323,29.497,29.5058,88340.0
2017-01-06 10:20:00,33.49,33.51,33.48,33.5,231840.0,29.5058,29.5235,29.497,29.5146,231840.0
2017-01-06 10:30:00,33.5,33.5,33.44,33.45,76095.0,29.5146,29.5146,29.4618,29.4706,76095.0
2017-01-06 10:40:00,33.45,33.5,33.45,33.48,122675.0,29.4706,29.5146,29.4706,29.497,122675.0
2017-01-06 10:50:00,33.48,33.54,33.47,33.51,332490.0,29.497,29.5499,29.4882,29.5235,332490.0
2017-01-06 11:00:00,33.51,33.52,33.48,33.48,72705.0,29.5235,29.5323,29.497,29.497,72705.0
2017-01-06 11:10:00,33.48,33.51,33.48,33.5,107025.0,29.497,29.5235,29.497,29.5146,107025.0
2017-01-06 11:20:00,33.5,33.54,33.5,33.54,200010.0,29.5146,29.5499,29.5146,29.5499,200010.0
2017-01-06 11:30:00,33.54,33.57,33.54,33.56,108275.0,29.5499,29.5763,29.5499,29.5675,108275.0
2017-01-06 11:40:00,33.56,33.6,33.56,33.6,80800.0,29.5675,29.6027,29.5675,29.6027,80800.0
2017-01-06 11:50:00,33.61,33.63,33.58,33.61,304115.0,29.6116,29.6292,29.5851,29.6116,304115.0
2017-01-06 12:00:00,33.61,33.61,33.57,33.58,85555.0,29.6116,29.6116,29.5763,29.5851,85555.0
2017-01-06 12:10:00,33.58,33.63,33.57,33.62,143140.0,29.5851,29.6292,29.5763,29.6204,143140.0
2017-01-06 12:20:00,33.62,33.64,33.61,33.63,81200.0,29.6204,29.638,29.6116,29.6292,81200.0
2017-01-06 12:30:00,33.64,33.66,33.63,33.63,318335.0,29.638,29.6556,29.6292,29.6292,318335.0
2017-01-06 12:40:00,33.64,33.66,33.63,33.63,140230.0,29.638,29.6556,29.6292,29.6292,140230.0
2017-01-06 12:50:00,33.62,33.63,33.6,33.63,92605.0,29.6204,29.6292,29.6027,29.6292,92605.0
2017-01-06 13:00:00,33.62,33.66,33.62,33.64,100825.0,29.6204,29.6556,29.6204,29.638,100825.0
2017-01-06 13:10:00,33.64,33.64,33.62,33.62,108390.0,29.638,29.638,29.6204,29.6204,108390.0
2017-01-06 13:20:00,33.62,33.63,33.59,33.59,78915.0,29.6204,29.6292,29.5939,29.5939,78915.0
2017-01-06 13:30:00,33.58,33.61,33.58,33.61,74745.0,29.5851,29.6116,29.5851,29.6116,74745.0
2017-01-06 13:40:00,33.61,33.63,33.61,33.62,59410.0,29.6116,29.6292,29.6116,29.6204,59410.0
2017-01-06 13:50:00,33.62,33.62,33.59,33.59,63740.0,29.6204,29.6204,29.5939,29.5939,63740.0
2017-01-06 14:00:00,33.59,33.63,33.59,33.62,125605.0,29.5939,29.6292,29.5939,29.6204,125605.0
2017-01-06 14:10:00,33.62,33.63,33.61,33.63,103945.0,29.6204,29.6292,29.6116,29.6292,103945.0
2017-01-06 14:20:00,33.62,33.62,33.55,33.56,158655.0,29.6204,29.6204,29.5587,29.5675,158655.0
2017-01-06 14:30:00,33.56,33.57,33.55,33.56,171655.0,29.5675,29.5763,29.5587,29.5675,171655.0
2017-01-06 14:40:00,33.55,33.57,33.54,33.55,103215.0,29.5587,29.5763,29.5499,29.5587,103215.0
2017-01-06 14:50:00,33.54,33.56,33.54,33.55,106865.0,29.5499,29.5675,29.5499,29.5587,106865.0
2017-01-06 15:00:00,33.55,33.58,33.55,33.56,95890.0,29.5587,29.5851,29.5587,29.5675,95890.0
2017-01-06 15:10:00,33.57,33.58,33.55,33.55,82325.0,29.5763,29.5851,29.5587,29.5587,82325.0
2017-01-06 15:20:00,33.56,33.56,33.54,33.54,236420.0,29.5675,29.5675,29.5499,29.5499,236420.0
2017-01-06 15:30:00,33.54,33.54,33.52,33.54,341570.0,29.5499,29.5499,29.5323,29.5499,341570.0
2017-01-06 15:40:00,33.55,33.57,33.54,33.54,309115.0,29.5587,29.5763,29.5499,29.5499,309115.0
2017-01-06 15:50:00,33.55,33.56,33.49,33.49,743705.0,29.5587,29.5675,29.5058,29.5058,743705.0
2017-01-09 09:30:00,33.47,33.47,33.29,33.34,523255.0,29.4882,29.4882,29.3296,29.3737,523255.0
2017-01-09 09:40:00,33.34,33.34,33.22,33.27,313340.0,29.3737,29.3737,29.268,29.312,313340.0
2017-01-09 09:50:00,33.27,33.36,33.26,33.35,196780.0,29.312,29.3913,29.3032,29.3825,196780.0
2017-01-09 10:00:00,33.35,33.35,33.3,33.32,207385.0,29.3825,29.3825,29.3384,29.3561,207385.0
2017-01-09 10:10:00,33.31,33.33,33.27,33.32,138840.0,29.3472,29.3649,29.312,29.3561,138840.0
2017-01-09 10:20:00,33.31,33.34,33.31,33.32,128050.0,29.3472,29.3737,29.3472,29.3561,128050.0
2017-01-09 10:30:00,33.32,33.35,33.3,33.32,217395.0,29.3561,29.3825,29.3384,29.3561,217395.0
2017-01-09 10:40:00,33.32,33.33,33.28,33.33,272410.0,29.3561,29.3649,29.3208,29.3649,272410.0
2017-01-09 10:50:00,33.34,33.41,33.33,33.39,99510.0,29.3737,29.4353,29.3649,29.4177,99510.0
2017-01-09 11:00:00,33.39,33.39,33.35,33.38,110005.0,29.4177,29.4177,29.3825,29.4089,110005.0
2017-01-09 11:10:00,33.38,33.39,33.36,33.39,125185.0,29.4089,29.4177,29.3913,29.4177,125185.0
2017-01-09 11:20:00,33.4,33.42,33.38,33.4,88040.0,29.4265,29.4442,29.4089,29.4265,88040.0
2017-01-09 11:30:00,33.4,33.4,33.38,33.39,115205.0,29.4265,29.4265,29.4089,29.4177,115205.0
2017-01-09 11:40:00,33.4,33.43,33.37,33.43,159860.0,29.4265,29.453,29.4001,29.453,159860.0
2017-01-09 11:50:00,33.42,33.45,33.42,33.44,84155.0,29.4442,29.4706,29.4442,29.4618,84155.0
2017-01-09 12:00:00,33.43,33.44,33.41,33.44,75615.0,29.453,29.4618,29.4353,29.4618,75615.0
2017-01-09 12:10:00,33.44,33.45,33.4,33.4,71020.0,29.4618,29.4706,29.4265,29.4265,71020.0
2017-01-09 12:20:00,33.4,33.41,33.39,33.41,57455.0,29.4265,29.4353,29.4177,29.4353,57455.0
2017-01-09 12:30:00,33.4,33.41,33.37,33.37,68115.0,29.4265,29.4353,29.4001,29.4001,68115.0
2017-01-09 12:40:00,33.37,33.39,33.37,33.39,87835.0,29.4001,29.4177,29.4001,29.4177,87835.0
2017-01-09 12:50:00,33.39,33.41,33.39,33.39,50825.0,29.4177,29.4353,29.4177,29.4177,50825.0
2017-01-09 13:00:00,33.39,33.4,33.37,33.38,358850.0,29.4177,29.4265,29.4001,29.4089,358850.0
2017-01-09 13:10:00,33.38,33.38,33.35,33.37,130935.0,29.4089,29.4089,29.3825,29.4001,130935.0
2017-01-09 13:20:00,33.37,33.37,33.32,33.33,40785.0,29.4001,29.4001,29.3561,29.3649,40785.0
2017-01-09 13:30:00,33.33,33.34,33.31,33.33,118625.0,29.3649,29.3737,29.3472,29.3649,118625.0
2017-01-09 13:40:00,33.33,33.34,33.32,33.33,130345.0,29.3649,29.3737,29.3561,29.3649,130345.0
2017-01-09 13:50:00,33.33,33.33,33.3,33.31,139760.0,29.3649,29.3649,29.3384,29.3472,139760.0
2017-01-09 14:00:00,33.32,33.33,33.31,33.31,94490.0,29.3561,29.3649,29.3472,29.3472,94490.0
2017-01-09 14:10:00,33.31,33.32,33.28,33.3,117595.0,29.3472,29.3561,29.3208,29.3384,117595.0
2017-01-09 14:20:00,33.3,33.31,33.29,33.3,58545.0,29.3384,29.3472,29.3296,29.3384,58545.0
2017-01-09 14:30:00,33.31,33.31,33.26,33.26,131375.0,29.3472,29.3472,29.3032,29.3032,131375.0
2017-01-09 14:40:00,33.26,33.27,33.24,33.26,122885.0,29.3032,29.312,29.2856,29.3032,122885.0
2017-01-09 14:50:00,33.26,33.28,33.26,33.28,386085.0,29.3032,29.3208,29.3032,29.3208,386085.0
2017-01-09 15:00:00,33.28,33.29,33.27,33.27,124135.0,29.3208,29.3296,29.312,29.312,124135.0
2017-01-09 15:10:00,33.28,33.28,33.26,33.28,92710.0,29.3208,29.3208,29.3032,29.3208,92710.0
2017-01-09 15:20:00,33.28,33.31,33.28,33.31,160640.0,29.3208,29.3472,29.3208,29.3472,160640.0
2017-01-09 15:30:00,33.31,33.31,33.29,33.29,183685.0,29.3472,29.3472,29.3296,29.3296,183685.0
2017-01-09 15:40:00,33.3,33.3,33.28,33.29,216830.0,29.3384,29.3384,29.3208,29.3296,216830.0
2017-01-09 15:50:00,33.29,33.3,33.26,33.28,719410.0,29.3296,29.3384,29.3032,29.3208,719410.0
2017-01-10 09:30:00,33.34,33.36,33.28,33.34,373705.0,29.3737,29.3913,29.3208,29.3737,373705.0
2017-01-10 09:40:00,33.35,33.37,33.32,33.37,115375.0,29.3825,29.4001,29.3561,29.4001,115375.0
2017-01-10 09:50:00,33.37,33.41,33.35,33.39,150105.0,29.4001,29.4353,29.3825,29.4177,150105.0
2017-01-10 10:00:00,33.4,33.43,33.39,33.4,66580.0,29.4265,29.453,29.4177,29.4265,66580.0
2017-01-10 10:10:00,33.4,33.4,33.36,33.37,108130.0,29.4265,29.4265,29.3913,29.4001,108130.0
2017-01-10 10:20:00,33.38,33.41,33.37,33.41,87425.0,29.4089,29.4353,29.4001,29.4353,87425.0
2017-01-10 10:30:00,33.42,33.45,33.41,33.41,127520.0,29.4442,29.4706,29.4353,29.4353,127520.0
2017-01-10 10:40:00,33.42,33.45,33.41,33.43,213960.0,29.4442,29.4706,29.4353,29.453,213960.0
2017-01-10 10:50:00,33.42,33.5,33.42,33.47,256035.0,29.4442,29.5146,29.4442,29.4882,256035.0
2017-01-10 11:00:00,33.48,33.56,33.47,33.52,278685.0,29.497,29.5675,29.4882,29.5323,278685.0
2017-01-10 11:10:00,33.53,33.6,33.52,33.56,360800.0,29.5411,29.6027,29.5323,29.5675,360800.0
2017-01-10 11:20:00,33.57,33.61,33.57,33.58,289445.0,29.5763,29.6116,29.5763,29.5851,289445.0
2017-01-10 11:30:00,33.57,33.58,33.54,33.56,99660.0,29.5763,29.5851,29.5499,29.5675,99660.0
2017-01-10 11:40:00,33.56,33.58,33.56,33.58,94635.0,29.5675,29.5851,29.5675,29.5851,94635.0
2017-01-10 11:50:00,33.58,33.59,33.55,33.55,97830.0,29.5851,29.5939,29.5587,29.5587,97830.0
2017-01-10 12:00:00,33.55,33.57,33.55,33.57,90435.0,29.5587,29.5763,29.5587,29.5763,90435.0
2017-01-10 12:10:00,33.57,33.58,33.55,33.55,112495.0,29.5763,29.5851,29.5587,29.5587,112495.0
2017-01-10 12:20:00,33.56,33.56,33.55,33.56,128285.0,29.5675,29.5675,29.5587,29.5675,128285.0
2017-01-10 12:30:00,33.56,33.58,33.56,33.57,100300.0,29.5675,29.5851,29.5675,29.5763,100300.0
2017-01-10 12:40:00,33.58,33.58,33.54,33.54,235935.0,29.5851,29.5851,29.5499,29.5499,235935.0
2017-01-10 12:50:00,33.54,33.54,33.52,33.53,346465.0,29.5499,29.5499,29.5323,29.5411,346465.0
2017-01-10 13:00:00,33.53,33.54,33.52,33.52,267540.0,29.5411,29.5499,29.5323,29.5323,267540.0
2017-01-10 13:10:00,33.52,33.53,33.51,33.52,161285.0,29.5323,29.5411,29.5235,29.5323,161285.0
2017-01-10 13:20:00,33.52,33.52,33.5,33.5,60105.0,29.5323,29.5323,29.5146,29.5146,60105.0
2017-01-10 13:30:00,33.5,33.51,33.49,33.5,148155.0,29.5146,29.5235,29.5058,29.5146,148155.0
2017-01-10 13:40:00,33.5,33.51,33.45,33.46,102560.0,29.5146,29.5235,29.4706,29.4794,102560.0
2017-01-10 13:50:00,33.45,33.46,33.41,33.41,111795.0,29.4706,29.4794,29.4353,29.4353,111795.0
2017-01-10 14:00:00,33.41,33.41,33.37,33.4,181070.0,29.4353,29.4353,29.4001,29.4265,181070.0
2017-01-10 14:10:00,33.39,33.43,33.39,33.42,156125.0,29.4177,29.453,29.4177,29.4442,156125.0
2017-01-10 14:20:00,33.43,33.45,33.41,33.42,139650.0,29.453,29.4706,29.4353,29.4442,139650.0
2017-01-10 14:30:00,33.41,33.44,33.41,33.44,99560.0,29.4353,29.4618,29.4353,29.4618,99560.0
2017-01-10 14:40:00,33.43,33.44,33.43,33.44,141740.0,29.453,29.4618,29.453,29.4618,141740.0
2017-01-10 14:50:00,33.43,33.44,33.43,33.44,126255.0,29.453,29.4618,29.453,29.4618,126255.0
2017-01-10 15:00:00,33.44,33.48,33.44,33.48,179740.0,29.4618,29.497,29.4618,29.497,179740.0
2017-01-10 15:10:00,33.48,33.5,33.48,33.5,153795.0,29.497,29.5146,29.497,29.5146,153795.0
2017-01-10 15:20:00,33.5,33.5,33.49,33.5,144290.0,29.5146,29.5146,29.5058,29.5146,144290.0
2017-01-10 15:30:00,33.5,33.54,33.5,33.53,157490.0,29.5146,29.5499,29.5146,29.5411,157490.0
2017-01-10 15:40:00,33.53,33.53,33.49,33.5,101140.0,29.5411,29.5411,29.5058,29.5146,101140.0
2017-01-10 15:50:00,33.5,33.51,33.48,33.49,156210.0,29.5146,29.5235,29.497,29.5058,156210.0
2017-01-11 09:30:00,33.53,33.53,33.38,33.45,295680.0,29.5411,29.5411,29.4089,29.4706,295680.0
2017-01-11 09:40:00,33.46,33.52,33.46,33.5,146930.0,29.4794,29.5323,29.4794,29.5146,146930.0
2017-01-11 09:50:00,33.51,33.54,33.48,33.54,91560.0,29.5235,29.5499,29.497,29.5499,91560.0
2017-01-11 10:00:00,33.54,33.55,33.53,33.54,58305.0,29.5499,29.5587,29.5411,29.5499,58305.0
2017-01-11 10:10:00,33.54,33.55,33.5,33.5,4688860.0,29.5499,29.5587,29.5146,29.5146,4688860.0
2017-01-11 10:20:00,33.51,33.56,33.51,33.56,87170.0,29.5235,29.5675,29.5235,29.5675,87170.0
2017-01-11 10:30:00,33.55,33.59,33.53,33.58,125830.0,29.5587,29.5939,29.5411,29.5851,125830.0
2017-01-11 10:40:00,33.59,33.59,33.54,33.54,68880.0,29.5939,29.5939,29.5499,29.5499,68880.0
2017-01-11 10:50:00,33.55,33.56,33.51,33.54,127210.0,29.5587,29.5675,29.5235,29.5499,127210.0
2017-01-11 11:00:00,33.55,33.57,33.52,33.57,78285.0,29.5587,29.5763,29.5323,29.5763,78285.0
2017-01-11 11:10:00,33.57,33.6,33.55,33.6,55580.0,29.5763,29.6027,29.5587,29.6027,55580.0
2017-01-11 11:20:00,33.61,33.63,33.54,33.54,232220.0,29.6116,29.6292,29.5499,29.5499,232220.0
2017-01-11 11:30:00,33.54,33.54,33.42,33.45,314190.0,29.5499,29.5499,29.4442,29.4706,314190.0
2017-01-11 11:40:00,33.45,33.52,33.44,33.51,145810.0,29.4706,29.5323,29.4618,29.5235,145810.0
2017-01-11 11:50:00,33.51,33.6,33.51,33.59,131785.0,29.5235,29.6027,29.5235,29.5939,131785.0
2017-01-11 12:00:00,33.6,33.61,33.57,33.58,133630.0,29.6027,29.6116,29.5763,29.5851,133630.0
2017-01-11 12:10:00,33.6,33.61,33.55,33.57,333650.0,29.6027,29.6116,29.5587,29.5763,333650.0
2017-01-11 12:20:00,33.56,33.57,33.52,33.57,115430.0,29.5675,29.5763,29.5323,29.5763,115430.0
2017-01-11 12:30:00,33.57,33.57,33.53,33.56,71885.0,29.5763,29.5763,29.5411,29.5675,71885.0
2017-01-11 12:40:00,33.55,33.55,33.5,33.52,82810.0,29.5587,29.5587,29.5146,29.5323,82810.0
2017-01-11 12:50:00,33.52,33.54,33.52,33.54,62040.0,29.5323,29.5499,29.5323,29.5499,62040.0
2017-01-11 13:00:00,33.55,33.56,33.53,33.54,59030.0,29.5587,29.5675,29.5411,29.5499,59030.0
2017-01-11 13:10:00,33.53,33.53,33.48,33.5,142630.0,29.5411,29.5411,29.497,29.5146,142630.0
2017-01-11 13:20:00,33.51,33.52,33.45,33.47,96215.0,29.5235,29.5323,29.4706,29.4882,96215.0
2017-01-11 13:30:00,33.46,33.54,33.45,33.52,116215.0,29.4794,29.5499,29.4706,29.5323,116215.0
2017-01-11 13:40:00,33.52,33.53,33.5,33.5,62100.0,29.5323,29.5411,29.5146,29.5146,62100.0
2017-01-11 13:50:00,33.5,33.55,33.5,33.54,94695.0,29.5146,29.5587,29.5146,29.5499,94695.0
2017-01-11 14:00:00,33.54,33.55,33.52,33.53,166750.0,29.5499,29.5587,29.5323,29.5411,166750.0
2017-01-11 14:10:00,33.52,33.56,33.52,33.55,76740.0,29.5323,29.5675,29.5323,29.5587,76740.0
2017-01-11 14:20:00,33.54,33.56,33.53,33.53,65890.0,29.5499,29.5675,29.5411,29.5411,65890.0
2017-01-11 14:30:00,33.54,33.59,33.54,33.58,163065.0,29.5499,29.5939,29.5499,29.5851,163065.0
2017-01-11 14:40:00,33.58,33.59,33.56,33.58,95250.0,29.5851,29.5939,29.5675,29.5851,95250.0
2017-01-11 14:50:00,33.57,33.58,33.55,33.58,97350.0,29.5763,29.5851,29.5587,29.5851,97350.0
2017-01-11 15:00:00,33.58,33.59,33.56,33.57,86250.0,29.5851,29.5939,29.5675,29.5763,86250.0
2017-01-11 15:10:00,33.57,33.59,33.57,33.59,189185.0,29.5763,29.5939,29.5763,29.5939,189185.0
2017-01-11 15:20:00,33.59,33.59,33.57,33.57,103840.0,29.5939,29.5939,29.5763,29.5763,103840.0
2017-01-11 15:30:00,33.57,33.6,33.57,33.59,211895.0,29.5763,29.6027,29.5763,29.5939,211895.0
2017-01-11 15:40:00,33.58,33.61,33.58,33.61,159585.0,29.5851,29.6116,29.5851,29.6116,159585.0
2017-01-11 15:50:00,33.61,33.62,33.59,33.61,299245.0,29.6116,29.6204,29.5939,29.6116,299245.0
2017-01-12 09:30:00,33.56,33.56,33.39,33.39,282675.0,29.5675,29.5675,29.4177,29.4177,282675.0
2017-01-12 09:40:00,33.37,33.42,33.36,33.41,191535.0,29.4001,29.4442,29.3913,29.4353,191535.0
2017-01-12 09:50:00,33.4,33.4,33.32,33.35,216965.0,29.4265,29.4265,29.3561,29.3825,216965.0
2017-01-12 10:00:00,33.35,33.35,33.13,33.14,545240.0,29.3825,29.3825,29.1887,29.1975,545240.0
2017-01-12 10:10:00,33.14,33.18,33.13,33.13,277435.0,29.1975,29.2327,29.1887,29.1887,277435.0
2017-01-12 10:20:00,33.12,33.17,33.11,33.15,374910.0,29.1798,29.2239,29.171,29.2063,374910.0
2017-01-12 10:30:00,33.15,33.16,33.11,33.14,224125.0,29.2063,29.2151,29.171,29.1975,224125.0
2017-01-12 10:40:00,33.13,33.21,33.12,33.16,206385.0,29.1887,29.2591,29.1798,29.2151,206385.0
2017-01-12 10:50:00,33.16,33.17,33.12,33.15,205425.0,29.2151,29.2239,29.1798,29.2063,205425.0
2017-01-12 11:00:00,33.13,33.14,33.07,33.09,382095.0,29.1887,29.1975,29.1358,29.1534,382095.0
2017-01-12 11:10:00,33.09,33.15,33.08,33.12,216925.0,29.1534,29.2063,29.1446,29.1798,216925.0
2017-01-12 11:20:00,33.11,33.16,33.1,33.15,213775.0,29.171,29.2151,29.1622,29.2063,213775.0
2017-01-12 11:30:00,33.15,33.18,33.15,33.16,143890.0,29.2063,29.2327,29.2063,29.2151,143890.0
2017-01-12 11:40:00,33.16,33.16,33.12,33.12,68455.0,29.2151,29.2151,29.1798,29.1798,68455.0
2017-01-12 11:50:00,33.13,33.14,33.1,33.11,48655.0,29.1887,29.1975,29.1622,29.171,48655.0
2017-01-12 12:00:00,33.12,33.17,33.12,33.15,128830.0,29.1798,29.2239,29.1798,29.2063,128830.0
2017-01-12 12:10:00,33.16,33.22,33.16,33.22,93985.0,29.2151,29.268,29.2151,29.268,93985.0
2017-01-12 12:20:00,33.22,33.25,33.21,33.23,352930.0,29.268,29.2944,29.2591,29.2768,352930.0
2017-01-12 12:30:00,33.24,33.27,33.23,33.25,137430.0,29.2856,29.312,29.2768,29.2944,137430.0
2017-01-12 12:40:00,33.25,33.25,33.22,33.23,73210.0,29.2944,29.2944,29.268,29.2768,73210.0
2017-01-12 12:50:00,33.24,33.26,33.23,33.26,22660.0,29.2856,29.3032,29.2768,29.3032,22660.0
2017-01-12 13:00:00,33.26,33.29,33.26,33.28,78725.0,29.3032,29.3296,29.3032,29.3208,78725.0
2017-01-12 13:10:00,33.27,33.3,33.26,33.28,64895.0,29.312,29.3384,29.3032,29.3208,64895.0
2017-01-12 13:20:00,33.28,33.3,33.27,33.29,37755.0,29.3208,29.3384,29.312,29.3296,37755.0
2017-01-12 13:30:00,33.29,33.33,33.28,33.31,49460.0,29.3296,29.3649,29.3208,29.3472,49460.0
2017-01-12 13:40:00,33.32,33.36,33.32,33.35,105805.0,29.3561,29.3913,29.3561,29.3825,105805.0
2017-01-12 13:50:00,33.35,33.35,33.33,33.33,82260.0,29.3825,29.3825,29.3649,29.3649,82260.0
2017-01-12 14:00:00,33.34,33.34,33.32,33.33,45125.0,29.3737,29.3737,29.3561,29.3649,45125.0
2017-01-12 14:10:00,33.33,33.36,33.32,33.34,56340.0,29.3649,29.3913,29.3561,29.3737,56340.0
2017-01-12 14:20:00,33.35,33.36,33.33,33.36,214300.0,29.3825,29.3913,29.3649,29.3913,214300.0
2017-01-12 14:30:00,33.36,33.43,33.35,33.41,185850.0,29.3913,29.453,29.3825,29.4353,185850.0
2017-01-12 14:40:00,33.41,33.42,33.37,33.37,51705.0,29.4353,29.4442,29.4001,29.4001,51705.0
2017-01-12 14:50:00,33.38,33.39,33.37,33.39,66670.0,29.4089,29.4177,29.4001,29.4177,66670.0
2017-01-12 15:00:00,33.39,33.39,33.35,33.36,122690.0,29.4177,29.4177,29.3825,29.3913,122690.0
2017-01-12 15:10:00,33.37,33.37,33.35,33.36,157585.0,29.4001,29.4001,29.3825,29.3913,157585.0
2017-01-12 15:20:00,33.36,33.38,33.35,33.36,171115.0,29.3913,29.4089,29.3825,29.3913,171115.0
2017-01-12 15:30:00,33.36,33.43,33.36,33.42,571080.0,29.3913,29.453,29.3913,29.4442,571080.0
2017-01-12 15:40:00,33.42,33.44,33.4,33.43,166890.0,29.4442,29.4618,29.4265,29.453,166890.0
2017-01-12 15:50:00,33.43,33.46,33.42,33.44,378860.0,29.453,29.4794,29.4442,29.4618,378860.0
2017-01-13 09:30:00,33.52,33.74,33.51,33.66,738645.0,29.5323,29.7261,29.5235,29.6556,738645.0
2017-01-13 09:40:00,33.67,33.74,33.67,33.7,153780.0,29.6644,29.7261,29.6644,29.6908,153780.0
2017-01-13 09:50:00,33.7,33.73,33.66,33.69,136605.0,29.6908,29.7173,29.6556,29.682,136605.0
2017-01-13 10:00:00,33.7,33.72,33.67,33.67,217190.0,29.6908,29.7085,29.6644,29.6644,217190.0
2017-01-13 10:10:00,33.68,33.7,33.65,33.67,313095.0,29.6732,29.6908,29.6468,29.6644,313095.0
2017-01-13 10:20:00,33.65,33.69,33.65,33.68,123190.0,29.6468,29.682,29.6468,29.6732,123190.0
2017-01-13 10:30:00,33.68,33.72,33.68,33.7,133000.0,29.6732,29.7085,29.6732,29.6908,133000.0
2017-01-13 10:40:00,33.71,33.72,33.68,33.69,157555.0,29.6997,29.7085,29.6732,29.682,157555.0
2017-01-13 10:50:00,33.69,33.71,33.67,33.68,44085.0,29.682,29.6997,29.6644,29.6732,44085.0
2017-01-13 11:00:00,33.68,33.7,33.64,33.66,64330.0,29.6732,29.6908,29.638,29.6556,64330.0
2017-01-13 11:10:00,33.66,33.68,33.64,33.67,57540.0,29.6556,29.6732,29.638,29.6644,57540.0
2017-01-13 11:20:00,33.67,33.69,33.66,33.68,97890.0,29.6644,29.682,29.6556,29.6732,97890.0
2017-01-13 11:30:00,33.69,33.71,33.68,33.7,56015.0,29.682,29.6997,29.6732,29.6908,56015.0
2017-01-13 11:40:00,33.69,33.7,33.67,33.68,93525.0,29.682,29.6908,29.6644,29.6732,93525.0
2017-01-13 11:50:00,33.68,33.69,33.67,33.69,154070.0,29.6732,29.682,29.6644,29.682,154070.0
2017-01-13 12:00:00,33.69,33.7,33.67,33.67,34025.0,29.682,29.6908,29.6644,29.6644,34025.0
2017-01-13 12:10:00,33.68,33.68,33.61,33.63,169470.0,29.6732,29.6732,29.6116,29.6292,169470.0
2017-01-13 12:20:00,33.63,33.64,33.62,33.62,114175.0,29.6292,29.638,29.6204,29.6204,114175.0
2017-01-13 12:30:00,33.64,33.65,33.63,33.65,43060.0,29.638,29.6468,29.6292,29.6468,43060.0
2017-01-13 12:40:00,33.65,33.65,33.64,33.65,49610.0,29.6468,29.6468,29.638,29.6468,49610.0
2017-01-13 12:50:00,33.65,33.69,33.65,33.68,129105.0,29.6468,29.682,29.6468,29.6732,129105.0
2017-01-13 13:00:00,33.68,33.69,33.67,33.68,48350.0,29.6732,29.682,29.6644,29.6732,48350.0
2017-01-13 13:10:00,33.68,33.68,33.67,33.67,88670.0,29.6732,29.6732,29.6644,29.6644,88670.0
2017-01-13 13:20:00,33.68,33.69,33.67,33.67,375935.0,29.6732,29.682,29.6644,29.6644,375935.0
2017-01-13 13:30:00,33.67,33.68,33.66,33.67,88815.0,29.6644,29.6732,29.6556,29.6644,88815.0
2017-01-13 13:40:00,33.66,33.66,33.64,33.65,297740.0,29.6556,29.6556,29.638,29.6468,297740.0
2017-01-13 13:50:00,33.65,33.65,33.63,33.64,225600.0,29.6468,29.6468,29.6292,29.638,225600.0
2017-01-13 14:00:00,33.64,33.65,33.61,33.61,213000.0,29.638,29.6468,29.6116,29.6116,213000.0
2017-01-13 14:10:00,33.61,33.61,33.58,33.58,61565.0,29.6116,29.6116,29.5851,29.5851,61565.0
2017-01-13 14:20:00,33.59,33.6,33.56,33.56,122605.0,29.5939,29.6027,29.5675,29.5675,122605.0
2017-01-13 14:30:00,33.55,33.59,33.55,33.59,88325.0,29.5587,29.5939,29.5587,29.5939,88325.0
2017-01-13 14:40:00,33.58,33.59,33.58,33.59,125595.0,29.5851,29.5939,29.5851,29.5939,125595.0
2017-01-13 14:50:00,33.59,33.62,33.57,33.61,178860.0,29.5939,29.6204,29.5763,29.6116,178860.0
2017-01-13 15:00:00,33.61,33.61,33.59,33.6,61275.0,29.6116,29.6116,29.5939,29.6027,61275.0
2017-01-13 15:10:00,33.6,33.6,33.59,33.6,97730.0,29.6027,29.6027,29.5939,29.6027,97730.0
2017-01-13 15:20:00,33.6,33.61,33.59,33.6,193680.0,29.6027,29.6116,29.5939,29.6027,193680.0
2017-01-13 15:30:00,33.6,33.61,33.58,33.6,276520.0,29.6027,29.6116,29.5851,29.6027,276520.0
2017-01-13 15:40:00,33.6,33.64,33.6,33.62,205565.0,29.6027,29.638,29.6027,29.6204,205565.0
2017-01-13 15:50:00,33.62,33.64,33.6,33.62,381495.0,29.6204,29.638,29.6027,29.6204,381495.0
2017-01-17 09:30:00,33.52,33.56,33.36,33.42,408030.0,29.5323,29.5675,29.3913,29.4442,408030.0
2017-01-17 09:40:00,33.41,33.45,33.39,33.4,126305.0,29.4353,29.4706,29.4177,29.4265,126305.0
2017-01-17 09:50:00,33.42,33.45,33.39,33.42,123045.0,29.4442,29.4706,29.4177,29.4442,123045.0
2017-01-17 10:00:00,33.41,33.53,33.4,33.52,155685.0,29.4353,29.5411,29.4265,29.5323,155685.0
2017-01-17 10:10:00,33.51,33.57,33.5,33.54,84140.0,29.5235,29.5763,29.5146,29.5499,84140.0
2017-01-17 10:20:00,33.54,33.57,33.49,33.51,77585.0,29.5499,29.5763,29.5058,29.5235,77585.0
2017-01-17 10:30:00,33.51,33.52,33.47,33.51,87065.0,29.5235,29.5323,29.4882,29.5235,87065.0
2017-01-17 10:40:00,33.51,33.52,33.48,33.48,110280.0,29.5235,29.5323,29.497,29.497,110280.0
2017-01-17 10:50:00,33.47,33.51,33.47,33.5,97870.0,29.4882,29.5235,29.4882,29.5146,97870.0
2017-01-17 11:00:00,33.49,33.5,33.46,33.48,59110.0,29.5058,29.5146,29.4794,29.497,59110.0
2017-01-17 11:10:00,33.47,33.48,33.43,33.43,494055.0,29.4882,29.497,29.453,29.453,494055.0
2017-01-17 11:20:00,33.43,33.44,33.42,33.44,82230.0,29.453,29.4618,29.4442,29.4618,82230.0
2017-01-17 11:30:00,33.45,33.46,33.42,33.44,64715.0,29.4706,29.4794,29.4442,29.4618,64715.0
2017-01-17 11:40:00,33.44,33.47,33.44,33.47,66500.0,29.4618,29.4882,29.4618,29.4882,66500.0
2017-01-17 11:50:00,33.47,33.5,33.47,33.49,107830.0,29.4882,29.5146,29.4882,29.5058,107830.0
2017-01-17 12:00:00,33.49,33.49,33.47,33.47,76270.0,29.5058,29.5058,29.4882,29.4882,76270.0
2017-01-17 12:10:00,33.48,33.48,33.46,33.46,85450.0,29.497,29.497,29.4794,29.4794,85450.0
2017-01-17 12:20:00,33.46,33.49,33.45,33.49,52410.0,29.4794,29.5058,29.4706,29.5058,52410.0
2017-01-17 12:30:00,33.49,33.51,33.48,33.49,52235.0,29.5058,29.5235,29.497,29.5058,52235.0
2017-01-17 12:40:00,33.47,33.49,33.47,33.49,107610.0,29.4882,29.5058,29.4882,29.5058,107610.0
2017-01-17 12:50:00,33.49,33.49,33.46,33.47,45760.0,29.5058,29.5058,29.4794,29.4882,45760.0
2017-01-17 13:00:00,33.46,33.47,33.45,33.46,50095.0,29.4794,29.4882,29.4706,29.4794,50095.0
2017-01-17 13:10:00,33.46,33.47,33.46,33.47,134505.0,29.4794,29.4882,29.4794,29.4882,134505.0
2017-01-17 13:20:00,33.47,33.48,33.46,33.46,58210.0,29.4882,29.497,29.4794,29.4794,58210.0
2017-01-17 13:30:00,33.46,33.47,33.45,33.46,64460.0,29.4794,29.4882,29.4706,29.4794,64460.0
2017-01-17 13:40:00,33.45,33.45,33.43,33.43,97190.0,29.4706,29.4706,29.453,29.453,97190.0
2017-01-17 13:50:00,33.43,33.43,33.4,33.42,180510.0,29.453,29.453,29.4265,29.4442,180510.0
2017-01-17 14:00:00,33.41,33.42,33.41,33.42,27960.0,29.4353,29.4442,29.4353,29.4442,27960.0
2017-01-17 14:10:00,33.41,33.41,33.38,33.38,120990.0,29.4353,29.4353,29.4089,29.4089,120990.0
2017-01-17 14:20:00,33.38,33.38,33.33,33.33,219825.0,29.4089,29.4089,29.3649,29.3649,219825.0
2017-01-17 14:30:00,33.33,33.34,33.29,33.3,136630.0,29.3649,29.3737,29.3296,29.3384,136630.0
2017-01-17 14:40:00,33.3,33.33,33.29,33.32,135245.0,29.3384,29.3649,29.3296,29.3561,135245.0
2017-01-17 14:50:00,33.32,33.32,33.28,33.3,163155.0,29.3561,29.3561,29.3208,29.3384,163155.0
2017-01-17 15:00:00,33.3,33.3,33.26,33.27,103570.0,29.3384,29.3384,29.3032,29.312,103570.0
2017-01-17 15:10:00,33.26,33.3,33.26,33.29,120715.0,29.3032,29.3384,29.3032,29.3296,120715.0
2017-01-17 15:20:00,33.29,33.31,33.27,33.28,275965.0,29.3296,29.3472,29.312,29.3208,275965.0
2017-01-17 15:30:00,33.28,33.32,33.28,33.32,192585.0,29.3208,29.3561,29.3208,29.3561,192585.0
2017-01-17 15:40:00,33.31,33.33,33.3,33.33,132600.0,29.3472,29.3649,29.3384,29.3649,132600.0
2017-01-17 15:50:00,33.32,33.33,33.31,33.32,401795.0,29.3561,29.3649,29.3472,29.3561,401795.0
2017-01-18 09:30:00,33.38,33.4,33.22,33.32,249480.0,29.4089,29.4265,29.268,29.3561,249480.0
2017-01-18 09:40:00,33.33,33.37,33.32,33.35,106995.0,29.3649,29.4001,29.3561,29.3825,106995.0
2017-01-18 09:50:00,33.36,33.39,33.33,33.38,29935.0,29.3913,29.4177,29.3649,29.4089,29935.0
2017-01-18 10:00:00,33.4,33.43,33.39,33.39,109035.0,29.4265,29.453,29.4177,29.4177,109035.0
2017-01-18 10:10:00,33.41,33.44,33.37,33.43,148590.0,29.4353,29.4618,29.4001,29.453,148590.0
2017-01-18 10:20:00,33.43,33.46,33.39,33.41,117390.0,29.453,29.4794,29.4177,29.4353,117390.0
2017-01-18 10:30:00,33.4,33.43,33.4,33.41,73950.0,29.4265,29.453,29.4265,29.4353,73950.0
2017-01-18 10:40:00,33.4,33.4,33.37,33.37,96385.0,29.4265,29.4265,29.4001,29.4001,96385.0
2017-01-18 10:50:00,33.37,33.41,33.35,33.41,127860.0,29.4001,29.4353,29.3825,29.4353,127860.0
2017-01-18 11:00:00,33.42,33.43,33.4,33.42,93630.0,29.4442,29.453,29.4265,29.4442,93630.0
2017-01-18 11:10:00,33.42,33.44,33.42,33.43,68755.0,29.4442,29.4618,29.4442,29.453,68755.0
2017-01-18 11:20:00,33.43,33.46,33.43,33.45,68475.0,29.453,29.4794,29.453,29.4706,68475.0
2017-01-18 11:30:00,33.45,33.48,33.45,33.46,196270.0,29.4706,29.497,29.4706,29.4794,196270.0
2017-01-18 11:40:00,33.46,33.47,33.44,33.47,125100.0,29.4794,29.4882,29.4618,29.4882,125100.0
2017-01-18 11:50:00,33.46,33.47,33.41,33.41,165565.0,29.4794,29.4882,29.4353,29.4353,165565.0
2017-01-18 12:00:00,33.41,33.45,33.4,33.45,59615.0,29.4353,29.4706,29.4265,29.4706,59615.0
2017-01-18 12:10:00,33.44,33.46,33.43,33.44,89705.0,29.4618,29.4794,29.453,29.4618,89705.0
2017-01-18 12:20:00,33.45,33.45,33.41,33.41,217085.0,29.4706,29.4706,29.4353,29.4353,217085.0
2017-01-18 12:30:00,33.42,33.44,33.41,33.42,56965.0,29.4442,29.4618,29.4353,29.4442,56965.0
2017-01-18 12:40:00,33.42,33.44,33.41,33.41,335365.0,29.4442,29.4618,29.4353,29.4353,335365.0
2017-01-18 12:50:00,33.41,33.41,33.38,33.38,100365.0,29.4353,29.4353,29.4089,29.4089,100365.0
2017-01-18 13:00:00,33.38,33.4,33.37,33.39,74775.0,29.4089,29.4265,29.4001,29.4177,74775.0
2017-01-18 13:10:00,33.39,33.39,33.37,33.39,63250.0,29.4177,29.4177,29.4001,29.4177,63250.0
2017-01-18 13:20:00,33.38,33.38,33.37,33.37,35470.0,29.4089,29.4089,29.4001,29.4001,35470.0
2017-01-18 13:30:00,33.38,33.41,33.38,33.4,52215.0,29.4089,29.4353,29.4089,29.4265,52215.0
2017-01-18 13:40:00,33.4,33.41,33.39,33.39,61935.0,29.4265,29.4353,29.4177,29.4177,61935.0
2017-01-18 13:50:00,33.39,33.39,33.38,33.38,66345.0,29.4177,29.4177,29.4089,29.4089,66345.0
2017-01-18 14:00:00,33.38,33.4,33.37,33.39,155640.0,29.4089,29.4265,29.4001,29.4177,155640.0
2017-01-18 14:10:00,33.39,33.4,33.37,33.4,191350.0,29.4177,29.4265,29.4001,29.4265,191350.0
2017-01-18 14:20:00,33.4,33.4,33.38,33.39,183305.0,29.4265,29.4265,29.4089,29.4177,183305.0
2017-01-18 14:30:00,33.39,33.39,33.36,33.38,184215.0,29.4177,29.4177,29.3913,29.4089,184215.0
2017-01-18 14:40:00,33.38,33.38,33.36,33.36,185350.0,29.4089,29.4089,29.3913,29.3913,185350.0
2017-01-18 14:50:00,33.36,33.4,33.36,33.39,255010.0,29.3913,29.4265,29.3913,29.4177,255010.0
2017-01-18 15:00:00,33.39,33.39,33.38,33.38,269775.0,29.4177,29.4177,29.4089,29.4089,269775.0
2017-01-18 15:10:00,33.38,33.4,33.38,33.4,446415.0,29.4089,29.4265,29.4089,29.4265,446415.0
2017-01-18 15:20:00,33.4,33.4,33.38,33.39,175975.0,29.4265,29.4265,29.4089,29.4177,175975.0
2017-01-18 15:30:00,33.39,33.42,33.38,33.42,191240.0,29.4177,29.4442,29.4089,29.4442,191240.0
2017-01-18 15:40:00,33.42,33.45,33.42,33.45,226245.0,29.4442,29.4706,29.4442,29.4706,226245.0
2017-01-18 15:50:00,33.45,33.47,33.45,33.46,498360.0,29.4706,29.4882,29.4706,29.4794,498360.0
2017-01-19 09:30:00,33.51,33.58,33.48,33.5,690010.0,29.5235,29.5851,29.497,29.5146,690010.0
2017-01-19 09:40:00,33.5,33.5,33.44,33.45,79025.0,29.5146,29.5146,29.4618,29.4706,79025.0
2017-01-19 09:50:00,33.45,33.45,33.42,33.43,136150.0,29.4706,29.4706,29.4442,29.453,136150.0
2017-01-19 10:00:00,33.43,33.43,33.33,33.34,125475.0,29.453,29.453,29.3649,29.3737,125475.0
2017-01-19 10:10:00,33.33,33.36,33.31,33.36,151995.0,29.3649,29.3913,29.3472,29.3913,151995.0
2017-01-19 10:20:00,33.36,33.4,33.35,33.4,160720.0,29.3913,29.4265,29.3825,29.4265,160720.0
2017-01-19 10:30:00,33.39,33.39,33.36,33.37,36860.0,29.4177,29.4177,29.3913,29.4001,36860.0
2017-01-19 10:40:00,33.38,33.39,33.34,33.37,100070.0,29.4089,29.4177,29.3737,29.4001,100070.0
2017-01-19 10:50:00,33.35,33.36,33.32,33.35,34175.0,29.3825,29.3913,29.3561,29.3825,34175.0
2017-01-19 11:00:00,33.33,33.34,33.24,33.25,163230.0,29.3649,29.3737,29.2856,29.2944,163230.0
2017-01-19 11:10:00,33.25,33.3,33.22,33.3,171220.0,29.2944,29.3384,29.268,29.3384,171220.0
2017-01-19 11:20:00,33.29,33.32,33.27,33.27,77110.0,29.3296,29.3561,29.312,29.312,77110.0
2017-01-19 11:30:00,33.27,33.29,33.24,33.24,64125.0,29.312,29.3296,29.2856,29.2856,64125.0
2017-01-19 11:40:00,33.24,33.29,33.24,33.28,39750.0,29.2856,29.3296,29.2856,29.3208,39750.0
2017-01-19 11:50:00,33.28,33.28,33.26,33.27,130045.0,29.3208,29.3208,29.3032,29.312,130045.0
2017-01-19 12:00:00,33.27,33.28,33.25,33.26,86355.0,29.312,29.3208,29.2944,29.3032,86355.0
2017-01-19 12:10:00,33.26,33.27,33.25,33.25,73660.0,29.3032,29.312,29.2944,29.2944,73660.0
2017-01-19 12:20:00,33.26,33.26,33.21,33.23,51280.0,29.3032,29.3032,29.2591,29.2768,51280.0
2017-01-19 12:30:00,33.24,33.26,33.24,33.24,46190.0,29.2856,29.3032,29.2856,29.2856,46190.0
2017-01-19 12:40:00,33.24,33.24,33.22,33.23,33225.0,29.2856,29.2856,29.268,29.2768,33225.0
2017-01-19 12:50:00,33.24,33.26,33.23,33.26,49685.0,29.2856,29.3032,29.2768,29.3032,49685.0
2017-01-19 13:00:00,33.25,33.26,33.23,33.24,35675.0,29.2944,29.3032,29.2768,29.2856,35675.0
2017-01-19 13:10:00,33.26,33.26,33.24,33.24,23370.0,29.3032,29.3032,29.2856,29.2856,23370.0
2017-01-19 13:20:00,33.24,33.25,33.22,33.22,40185.0,29.2856,29.2944,29.268,29.268,40185.0
2017-01-19 13:30:00,33.23,33.26,33.22,33.26,64555.0,29.2768,29.3032,29.268,29.3032,64555.0
2017-01-19 13:40:00,33.25,33.26,33.24,33.25,52290.0,29.2944,29.3032,29.2856,29.2944,52290.0
2017-01-19 13:50:00,33.25,33.25,33.22,33.23,51750.0,29.2944,29.2944,29.268,29.2768,51750.0
2017-01-19 14:00:00,33.23,33.24,33.16,33.16,81195.0,29.2768,29.2856,29.2151,29.2151,81195.0
2017-01-19 14:10:00,33.17,33.17,33.11,33.11,124965.0,29.2239,29.2239,29.171,29.171,124965.0
2017-01-19 14:20:00,33.11,33.18,33.1,33.18,140360.0,29.171,29.2327,29.1622,29.2327,140360.0
2017-01-19 14:30:00,33.18,33.19,33.16,33.18,119930.0,29.2327,29.2415,29.2151,29.2327,119930.0
2017-01-19 14:40:00,33.18,33.21,33.17,33.18,228615.0,29.2327,29.2591,29.2239,29.2327,228615.0
2017-01-19 14:50:00,33.19,33.21,33.18,33.18,201905.0,29.2415,29.2591,29.2327,29.2327,201905.0
2017-01-19 15:00:00,33.18,33.2,33.16,33.17,231565.0,29.2327,29.2503,29.2151,29.2239,231565.0
2017-01-19 15:10:00,33.18,33.24,33.17,33.24,372725.0,29.2327,29.2856,29.2239,29.2856,372725.0
2017-01-19 15:20:00,33.23,33.26,33.23,33.24,174805.0,29.2768,29.3032,29.2768,29.2856,174805.0
2017-01-19 15:30:00,33.24,33.25,33.21,33.23,159065.0,29.2856,29.2944,29.2591,29.2768,159065.0
2017-01-19 15:40:00,33.23,33.24,33.2,33.22,253305.0,29.2768,29.2856,29.2503,29.268,253305.0
2017-01-19 15:50:00,33.22,33.25,33.21,33.22,618740.0,29.268,29.2944,29.2591,29.268,618740.0
2017-01-20 09:30:00,33.35,33.47,33.33,33.43,230360.0,29.3825,29.4882,29.3649,29.453,230360.0
2017-01-20 09:40:00,33.44,33.45,33.36,33.38,68460.0,29.4618,29.4706,29.3913,29.4089,68460.0
2017-01-20 09:50:00,33.4,33.44,33.39,33.42,126155.0,29.4265,29.4618,29.4177,29.4442,126155.0
2017-01-20 10:00:00,33.42,33.43,33.39,33.41,214455.0,29.4442,29.453,29.4177,29.4353,214455.0
2017-01-20 10:10:00,33.42,33.46,33.42,33.45,160855.0,29.4442,29.4794,29.4442,29.4706,160855.0
2017-01-20 10:20:00,33.45,33.46,33.41,33.41,82990.0,29.4706,29.4794,29.4353,29.4353,82990.0
2017-01-20 10:30:00,33.42,33.45,33.42,33.44,117650.0,29.4442,29.4706,29.4442,29.4618,117650.0
2017-01-20 10:40:00,33.43,33.45,33.41,33.42,118190.0,29.453,29.4706,29.4353,29.4442,118190.0
2017-01-20 10:50:00,33.42,33.44,33.4,33.44,117950.0,29.4442,29.4618,29.4265,29.4618,117950.0
2017-01-20 11:00:00,33.44,33.46,33.44,33.44,195805.0,29.4618,29.4794,29.4618,29.4618,195805.0
2017-01-20 11:10:00,33.45,33.45,33.43,33.44,62230.0,29.4706,29.4706,29.453,29.4618,62230.0
2017-01-20 11:20:00,33.44,33.45,33.41,33.41,117315.0,29.4618,29.4706,29.4353,29.4353,117315.0
2017-01-20 11:30:00,33.41,33.43,33.41,33.43,83795.0,29.4353,29.453,29.4353,29.453,83795.0
2017-01-20 11:40:00,33.43,33.45,33.42,33.43,71875.0,29.453,29.4706,29.4442,29.453,71875.0
2017-01-20 11:50:00,33.42,33.44,33.42,33.43,70550.0,29.4442,29.4618,29.4442,29.453,70550.0
2017-01-20 12:00:00,33.43,33.45,33.34,33.39,172500.0,29.453,29.4706,29.3737,29.4177,172500.0
2017-01-20 12:10:00,33.39,33.41,33.33,33.4,123740.0,29.4177,29.4353,29.3649,29.4265,123740.0
2017-01-20 12:20:00,33.39,33.4,33.34,33.34,107630.0,29.4177,29.4265,29.3737,29.3737,107630.0
2017-01-20 12:30:00,33.35,33.35,33.28,33.3,103825.0,29.3825,29.3825,29.3208,29.3384,103825.0
2017-01-20 12:40:00,33.31,33.34,33.3,33.32,139775.0,29.3472,29.3737,29.3384,29.3561,139775.0
2017-01-20 12:50:00,33.32,33.33,33.27,33.31,72745.0,29.3561,29.3649,29.312,29.3472,72745.0
2017-01-20 13:00:00,33.3,33.36,33.3,33.36,67460.0,29.3384,29.3913,29.3384,29.3913,67460.0
2017-01-20 13:10:00,33.36,33.4,33.35,33.4,42975.0,29.3913,29.4265,29.3825,29.4265,42975.0
2017-01-20 13:20:00,33.4,33.41,33.38,33.39,92050.0,29.4265,29.4353,29.4089,29.4177,92050.0
2017-01-20 13:30:00,33.39,33.4,33.38,33.38,32915.0,29.4177,29.4265,29.4089,29.4089,32915.0
2017-01-20 13:40:00,33.39,33.4,33.37,33.38,72560.0,29.4177,29.4265,29.4001,29.4089,72560.0
2017-01-20 13:50:00,33.37,33.38,33.36,33.38,56370.0,29.4001,29.4089,29.3913,29.4089,56370.0
2017-01-20 14:00:00,33.38,33.39,33.37,33.39,43290.0,29.4089,29.4177,29.4001,29.4177,43290.0
2017-01-20 14:10:00,33.39,33.4,33.37,33.37,122235.0,29.4177,29.4265,29.4001,29.4001,122235.0
2017-01-20 14:20:00,33.37,33.37,33.33,33.34,87570.0,29.4001,29.4001,29.3649,29.3737,87570.0
2017-01-20 14:30:00,33.34,33.37,33.32,33.34,89745.0,29.3737,29.4001,29.3561,29.3737,89745.0
2017-01-20 14:40:00,33.34,33.37,33.33,33.35,110925.0,29.3737,29.4001,29.3649,29.3825,110925.0
2017-01-20 14:50:00,33.35,33.37,33.35,33.36,119935.0,29.3825,29.4001,29.3825,29.3913,119935.0
2017-01-20 15:00:00,33.36,33.39,33.36,33.39,174040.0,29.3913,29.4177,29.3913,29.4177,174040.0
2017-01-20 15:10:00,33.39,33.4,33.35,33.36,97765.0,29.4177,29.4265,29.3825,29.3913,97765.0
2017-01-20 15:20:00,33.37,33.37,33.32,33.32,64470.0,29.4001,29.4001,29.3561,29.3561,64470.0
2017-01-20 15:30:00,33.32,33.35,33.31,33.35,214375.0,29.3561,29.3825,29.3472,29.3825,214375.0
2017-01-20 15:40:00,33.35,33.36,33.34,33.36,152605.0,29.3825,29.3913,29.3737,29.3913,152605.0
2017-01-20 15:50:00,33.37,33.39,33.36,33.39,259415.0,29.4001,29.4177,29.3913,29.4177,259415.0
2017-01-23 09:30:00,33.34,33.4,33.3,33.4,225875.0,29.3737,29.4265,29.3384,29.4265,225875.0
2017-01-23 09:40:00,33.41,33.42,33.39,33.41,53600.0,29.4353,29.4442,29.4177,29.4353,53600.0
2017-01-23 09:50:00,33.4,33.4,33.36,33.37,55030.0,29.4265,29.4265,29.3913,29.4001,55030.0
2017-01-23 10:00:00,33.36,33.39,33.35,33.36,846640.0,29.3913,29.4177,29.3825,29.3913,846640.0
2017-01-23 10:10:00,33.36,33.36,33.3,33.3,97865.0,29.3913,29.3913,29.3384,29.3384,97865.0
2017-01-23 10:20:00,33.3,33.31,33.26,33.26,95655.0,29.3384,29.3472,29.3032,29.3032,95655.0
2017-01-23 10:30:00,33.26,33.26,33.19,33.24,200670.0,29.3032,29.3032,29.2415,29.2856,200670.0
2017-01-23 10:40:00,33.24,33.25,33.23,33.24,172920.0,29.2856,29.2944,29.2768,29.2856,172920.0
2017-01-23 10:50:00,33.24,33.24,33.22,33.22,85965.0,29.2856,29.2856,29.268,29.268,85965.0
2017-01-23 11:00:00,33.23,33.26,33.23,33.25,67850.0,29.2768,29.3032,29.2768,29.2944,67850.0
2017-01-23 11:10:00,33.26,33.26,33.22,33.23,99130.0,29.3032,29.3032,29.268,29.2768,99130.0
2017-01-23 11:20:00,33.23,33.23,33.19,33.22,166240.0,29.2768,29.2768,29.2415,29.268,166240.0
2017-01-23 11:30:00,33.22,33.23,33.2,33.21,219270.0,29.268,29.2768,29.2503,29.2591,219270.0
2017-01-23 11:40:00,33.21,33.22,33.15,33.15,200790.0,29.2591,29.268,29.2063,29.2063,200790.0
2017-01-23 11:50:00,33.15,33.16,33.13,33.16,134055.0,29.2063,29.2151,29.1887,29.2151,134055.0
2017-01-23 12:00:00,33.16,33.16,33.13,33.13,112135.0,29.2151,29.2151,29.1887,29.1887,112135.0
2017-01-23 12:10:00,33.14,33.17,33.13,33.16,91775.0,29.1975,29.2239,29.1887,29.2151,91775.0
2017-01-23 12:20:00,33.17,33.18,33.15,33.16,3450880.0,29.2239,29.2327,29.2063,29.2151,3450880.0
2017-01-23 12:30:00,33.16,33.18,33.16,33.17,1216865.0,29.2151,29.2327,29.2151,29.2239,1216865.0
2017-01-23 12:40:00,33.17,33.2,33.17,33.17,119175.0,29.2239,29.2503,29.2239,29.2239,119175.0
2017-01-23 12:50:00,33.17,33.19,33.17,33.19,96285.0,29.2239,29.2415,29.2239,29.2415,96285.0
2017-01-23 13:00:00,33.19,33.21,33.18,33.2,131315.0,29.2415,29.2591,29.2327,29.2503,131315.0
2017-01-23 13:10:00,33.2,33.21,33.19,33.2,80390.0,29.2503,29.2591,29.2415,29.2503,80390.0
2017-01-23 13:20:00,33.2,33.22,33.19,33.2,108515.0,29.2503,29.268,29.2415,29.2503,108515.0
2017-01-23 13:30:00,33.2,33.29,33.2,33.29,140970.0,29.2503,29.3296,29.2503,29.3296,140970.0
2017-01-23 13:40:00,33.29,33.29,33.26,33.26,134665.0,29.3296,29.3296,29.3032,29.3032,134665.0
2017-01-23 13:50:00,33.26,33.26,33.23,33.24,192065.0,29.3032,29.3032,29.2768,29.2856,192065.0
2017-01-23 14:00:00,33.24,33.26,33.23,33.23,65305.0,29.2856,29.3032,29.2768,29.2768,65305.0
2017-01-23 14:10:00,33.23,33.23,33.21,33.22,49965.0,29.2768,29.2768,29.2591,29.268,49965.0
2017-01-23 14:20:00,33.22,33.24,33.22,33.23,65840.0,29.268,29.2856,29.268,29.2768,65840.0
2017-01-23 14:30:00,33.24,33.26,33.24,33.26,107550.0,29.2856,29.3032,29.2856,29.3032,107550.0
2017-01-23 14:40:00,33.26,33.27,33.24,33.25,120445.0,29.3032,29.312,29.2856,29.2944,120445.0
2017-01-23 14:50:00,33.25,33.28,33.25,33.27,85885.0,29.2944,29.3208,29.2944,29.312,85885.0
2017-01-23 15:00:00,33.27,33.28,33.26,33.26,105440.0,29.312,29.3208,29.3032,29.3032,105440.0
2017-01-23 15:10:00,33.26,33.27,33.25,33.27,101180.0,29.3032,29.312,29.2944,29.312,101180.0
2017-01-23 15:20:00,33.27,33.32,33.27,33.31,136775.0,29.312,29.3561,29.312,29.3472,136775.0
2017-01-23 15:30:00,33.31,33.34,33.3,33.34,169700.0,29.3472,29.3737,29.3384,29.3737,169700.0
2017-01-23 15:40:00,33.34,33.34,33.33,33.33,151070.0,29.3737,29.3737,29.3649,29.3649,151070.0
2017-01-23 15:50:00,33.33,33.33,33.3,33.3,286320.0,29.3649,29.3649,29.3384,29.3384,286320.0
2017-01-24 09:30:00,33.45,33.62,33.45,33.56,483505.0,29.4706,29.6204,29.4706,29.5675,483505.0
2017-01-24 09:40:00,33.55,33.62,33.55,33.6,176060.0,29.5587,29.6204,29.5587,29.6027,176060.0
2017-01-24 09:50:00,33.6,33.6,33.55,33.57,265860.0,29.6027,29.6027,29.5587,29.5763,265860.0
2017-01-24 10:00:00,33.57,33.57,33.53,33.54,140060.0,29.5763,29.5763,29.5411,29.5499,140060.0
2017-01-24 10:10:00,33.54,33.6,33.54,33.56,77465.0,29.5499,29.6027,29.5499,29.5675,77465.0
2017-01-24 10:20:00,33.56,33.59,33.55,33.55,71870.0,29.5675,29.5939,29.5587,29.5587,71870.0
2017-01-24 10:30:00,33.55,33.58,33.55,33.56,146070.0,29.5587,29.5851,29.5587,29.5675,146070.0
2017-01-24 10:40:00,33.56,33.56,33.52,33.52,61790.0,29.5675,29.5675,29.5323,29.5323,61790.0
2017-01-24 10:50:00,33.52,33.56,33.52,33.54,72110.0,29.5323,29.5675,29.5323,29.5499,72110.0
2017-01-24 11:00:00,33.55,33.6,33.55,33.6,455970.0,29.5587,29.6027,29.5587,29.6027,455970.0
2017-01-24 11:10:00,33.6,33.61,33.58,33.6,161180.0,29.6027,29.6116,29.5851,29.6027,161180.0
2017-01-24 11:20:00,33.6,33.62,33.58,33.58,130585.0,29.6027,29.6204,29.5851,29.5851,130585.0
2017-01-24 11:30:00,33.57,33.62,33.57,33.62,76610.0,29.5763,29.6204,29.5763,29.6204,76610.0
2017-01-24 11:40:00,33.62,33.65,33.62,33.63,152045.0,29.6204,29.6468,29.6204,29.6292,152045.0
2017-01-24 11:50:00,33.64,33.65,33.62,33.64,76675.0,29.638,29.6468,29.6204,29.638,76675.0
2017-01-24 12:00:00,33.65,33.67,33.64,33.66,171245.0,29.6468,29.6644,29.638,29.6556,171245.0
2017-01-24 12:10:00,33.67,33.74,33.66,33.73,199155.0,29.6644,29.7261,29.6556,29.7173,199155.0
2017-01-24 12:20:00,33.73,33.75,33.73,33.74,194490.0,29.7173,29.7349,29.7173,29.7261,194490.0
2017-01-24 12:30:00,33.74,33.76,33.73,33.75,141035.0,29.7261,29.7437,29.7173,29.7349,141035.0
2017-01-24 12:40:00,33.75,33.76,33.74,33.75,151565.0,29.7349,29.7437,29.7261,29.7349,151565.0
2017-01-24 12:50:00,33.75,33.77,33.75,33.76,166770.0,29.7349,29.7525,29.7349,29.7437,166770.0
2017-01-24 13:00:00,33.76,33.83,33.76,33.82,219520.0,29.7437,29.8054,29.7437,29.7966,219520.0
2017-01-24 13:10:00,33.82,33.83,33.81,33.83,135090.0,29.7966,29.8054,29.7878,29.8054,135090.0
2017-01-24 13:20:00,33.83,33.85,33.82,33.83,81135.0,29.8054,29.823,29.7966,29.8054,81135.0
2017-01-24 13:30:00,33.83,33.87,33.83,33.84,139665.0,29.8054,29.8406,29.8054,29.8142,139665.0
2017-01-24 13:40:00,33.85,33.9,33.84,33.89,265105.0,29.823,29.8671,29.8142,29.8582,265105.0
2017-01-24 13:50:00,33.88,33.9,33.86,33.86,68620.0,29.8494,29.8671,29.8318,29.8318,68620.0
2017-01-24 14:00:00,33.86,33.88,33.85,33.86,129325.0,29.8318,29.8494,29.823,29.8318,129325.0
2017-01-24 14:10:00,33.86,33.87,33.84,33.86,136390.0,29.8318,29.8406,29.8142,29.8318,136390.0
2017-01-24 14:20:00,33.86,33.86,33.83,33.83,127525.0,29.8318,29.8318,29.8054,29.8054,127525.0
2017-01-24 14:30:00,33.83,33.86,33.82,33.82,120200.0,29.8054,29.8318,29.7966,29.7966,120200.0
2017-01-24 14:40:00,33.82,33.85,33.82,33.84,89385.0,29.7966,29.823,29.7966,29.8142,89385.0
2017-01-24 14:50:00,33.83,33.86,33.83,33.84,66535.0,29.8054,29.8318,29.8054,29.8142,66535.0
2017-01-24 15:00:00,33.85,33.87,33.84,33.86,122360.0,29.823,29.8406,29.8142,29.8318,122360.0
2017-01-24 15:10:00,33.86,33.87,33.83,33.83,111880.0,29.8318,29.8406,29.8054,29.8054,111880.0
2017-01-24 15:20:00,33.83,33.83,33.8,33.82,127965.0,29.8054,29.8054,29.779,29.7966,127965.0
2017-01-24 15:30:00,33.82,33.83,33.81,33.83,205970.0,29.7966,29.8054,29.7878,29.8054,205970.0
2017-01-24 15:40:00,33.83,33.86,33.82,33.85,177610.0,29.8054,29.8318,29.7966,29.823,177610.0
2017-01-24 15:50:00,33.85,33.86,33.8,33.82,379900.0,29.823,29.8318,29.779,29.7966,379900.0
2017-01-25 09:30:00,33.96,34.06,33.94,34.04,548635.0,29.9199,30.008,29.9023,29.9904,548635.0
2017-01-25 09:40:00,34.03,34.03,33.97,34.03,142955.0,29.9816,29.9816,29.9287,29.9816,142955.0
2017-01-25 09:50:00,34.01,34.08,34.01,34.08,212295.0,29.964,30.0256,29.964,30.0256,212295.0
2017-01-25 10:00:00,34.08,34.11,34.06,34.09,446305.0,30.0256,30.0521,30.008,30.0345,446305.0
2017-01-25 10:10:00,34.1,34.11,34.06,34.09,387640.0,30.0433,30.0521,30.008,30.0345,387640.0
2017-01-25 10:20:00,34.09,34.1,34.04,34.04,208605.0,30.0345,30.0433,29.9904,29.9904,208605.0
2017-01-25 10:30:00,34.04,34.06,34.03,34.05,83755.0,29.9904,30.008,29.9816,29.9992,83755.0
2017-01-25 10:40:00,34.05,34.08,34.04,34.05,196440.0,29.9992,30.0256,29.9904,29.9992,196440.0
2017-01-25 10:50:00,34.05,34.08,34.05,34.06,216475.0,29.9992,30.0256,29.9992,30.008,216475.0
2017-01-25 11:00:00,34.07,34.09,34.05,34.06,204375.0,30.0168,30.0345,29.9992,30.008,204375.0
2017-01-25 11:10:00,34.06,34.07,34.04,34.05,119305.0,30.008,30.0168,29.9904,29.9992,119305.0
2017-01-25 11:20:00,34.05,34.05,34.02,34.04,48805.0,29.9992,29.9992,29.9728,29.9904,48805.0
2017-01-25 11:30:00,34.03,34.04,33.99,33.99,79545.0,29.9816,29.9904,29.9463,29.9463,79545.0
2017-01-25 11:40:00,34.0,34.01,33.99,34.01,102280.0,29.9552,29.964,29.9463,29.964,102280.0
2017-01-25 11:50:00,34.01,34.01,33.98,34.0,82860.0,29.964,29.964,29.9375,29.9552,82860.0
2017-01-25 12:00:00,34.0,34.02,33.99,34.01,87075.0,29.9552,29.9728,29.9463,29.964,87075.0
2017-01-25 12:10:00,34.0,34.02,33.99,34.0,151695.0,29.9552,29.9728,29.9463,29.9552,151695.0
2017-01-25 12:20:00,34.0,34.01,33.99,34.0,56835.0,29.9552,29.964,29.9463,29.9552,56835.0
2017-01-25 12:30:00,34.0,34.01,33.99,34.0,57785.0,29.9552,29.964,29.9463,29.9552,57785.0
2017-01-25 12:40:00,34.0,34.01,33.98,33.98,55535.0,29.9552,29.964,29.9375,29.9375,55535.0
2017-01-25 12:50:00,33.98,34.01,33.98,34.01,78280.0,29.9375,29.964,29.9375,29.964,78280.0
2017-01-25 13:00:00,34.01,34.02,34.0,34.01,136980.0,29.964,29.9728,29.9552,29.964,136980.0
2017-01-25 13:10:00,34.01,34.03,34.01,34.02,161425.0,29.964,29.9816,29.964,29.9728,161425.0
2017-01-25 13:20:00,34.02,34.03,34.01,34.01,70900.0,29.9728,29.9816,29.964,29.964,70900.0
2017-01-25 13:30:00,34.02,34.03,34.0,34.03,99025.0,29.9728,29.9816,29.9552,29.9816,99025.0
2017-01-25 13:40:00,34.03,34.06,34.03,34.04,102485.0,29.9816,30.008,29.9816,29.9904,102485.0
2017-01-25 13:50:00,34.04,34.06,34.04,34.05,202870.0,29.9904,30.008,29.9904,29.9992,202870.0
2017-01-25 14:00:00,34.06,34.07,34.05,34.06,63315.0,30.008,30.0168,29.9992,30.008,63315.0
2017-01-25 14:10:00,34.06,34.07,34.05,34.06,114660.0,30.008,30.0168,29.9992,30.008,114660.0
2017-01-25 14:20:00,34.06,34.08,34.06,34.07,307050.0,30.008,30.0256,30.008,30.0168,307050.0
2017-01-25 14:30:00,34.06,34.07,34.04,34.05,214540.0,30.008,30.0168,29.9904,29.9992,214540.0
2017-01-25 14:40:00,34.05,34.06,34.03,34.05,125470.0,29.9992,30.008,29.9816,29.9992,125470.0
2017-01-25 14:50:00,34.05,34.05,34.03,34.04,114320.0,29.9992,29.9992,29.9816,29.9904,114320.0
2017-01-25 15:00:00,34.03,34.05,34.03,34.04,162980.0,29.9816,29.9992,29.9816,29.9904,162980.0
2017-01-25 15:10:00,34.04,34.06,34.03,34.03,182415.0,29.9904,30.008,29.9816,29.9816,182415.0
2017-01-25 15:20:00,34.03,34.07,34.03,34.06,113155.0,29.9816,30.0168,29.9816,30.008,113155.0
2017-01-25 15:30:00,34.06,34.09,34.05,34.08,233200.0,30.008,30.0345,29.9992,30.0256,233200.0
2017-01-25 15:40:00,34.08,34.11,34.08,34.1,281995.0,30.0256,30.0521,30.0256,30.0433,281995.0
2017-01-25 15:50:00,34.1,34.11,34.07,34.08,448490.0,30.0433,30.0521,30.0168,30.0256,448490.0
2017-01-26 09:30:00,34.12,34.19,34.07,34.15,1131645.0,30.0609,30.1226,30.0168,30.0873,1131645.0
2017-01-26 09:40:00,34.14,34.14,34.09,34.13,169090.0,30.0785,30.0785,30.0345,30.0697,169090.0
2017-01-26 09:50:00,34.13,34.18,34.11,34.17,143065.0,30.0697,30.1137,30.0521,30.1049,143065.0
2017-01-26 10:00:00,34.16,34.17,34.11,34.13,205025.0,30.0961,30.1049,30.0521,30.0697,205025.0
2017-01-26 10:10:00,34.13,34.15,34.1,34.12,228605.0,30.0697,30.0873,30.0433,30.0609,228605.0
2017-01-26 10:20:00,34.12,34.12,34.06,34.08,145060.0,30.0609,30.0609,30.008,30.0256,145060.0
2017-01-26 10:30:00,34.07,34.13,34.07,34.12,162970.0,30.0168,30.0697,30.0168,30.0609,162970.0
2017-01-26 10:40:00,34.11,34.11,34.03,34.03,89660.0,30.0521,30.0521,29.9816,29.9816,89660.0
2017-01-26 10:50:00,34.03,34.03,34.0,34.01,139090.0,29.9816,29.9816,29.9552,29.964,139090.0
2017-01-26 11:00:00,34.01,34.02,34.0,34.02,227730.0,29.964,29.9728,29.9552,29.9728,227730.0
2017-01-26 11:10:00,34.02,34.03,33.97,33.97,107670.0,29.9728,29.9816,29.9287,29.9287,107670.0
2017-01-26 11:20:00,33.97,33.99,33.94,33.98,123260.0,29.9287,29.9463,29.9023,29.9375,123260.0
2017-01-26 11:30:00,33.98,33.99,33.95,33.98,276930.0,29.9375,29.9463,29.9111,29.9375,276930.0
2017-01-26 11:40:00,33.98,34.02,33.98,33.99,255390.0,29.9375,29.9728,29.9375,29.9463,255390.0
2017-01-26 11:50:00,33.99,34.0,33.98,33.98,156935.0,29.9463,29.9552,29.9375,29.9375,156935.0
2017-01-26 12:00:00,33.98,33.99,33.95,33.98,130840.0,29.9375,29.9463,29.9111,29.9375,130840.0
2017-01-26 12:10:00,33.98,33.98,33.96,33.97,123220.0,29.9375,29.9375,29.9199,29.9287,123220.0
2017-01-26 12:20:00,33.97,33.97,33.96,33.96,172630.0,29.9287,29.9287,29.9199,29.9199,172630.0
2017-01-26 12:30:00,33.96,33.97,33.93,33.94,229195.0,29.9199,29.9287,29.8935,29.9023,229195.0
2017-01-26 12:40:00,33.94,33.96,33.93,33.96,450530.0,29.9023,29.9199,29.8935,29.9199,450530.0
2017-01-26 12:50:00,33.96,33.97,33.95,33.97,85620.0,29.9199,29.9287,29.9111,29.9287,85620.0
2017-01-26 13:00:00,33.97,33.97,33.96,33.97,76345.0,29.9287,29.9287,29.9199,29.9287,76345.0
2017-01-26 13:10:00,33.97,33.97,33.93,33.93,147355.0,29.9287,29.9287,29.8935,29.8935,147355.0
2017-01-26 13:20:00,33.93,33.94,33.91,33.94,134280.0,29.8935,29.9023,29.8759,29.9023,134280.0
2017-01-26 13:30:00,33.94,33.97,33.94,33.96,182865.0,29.9023,29.9287,29.9023,29.9199,182865.0
2017-01-26 13:40:00,33.96,33.97,33.95,33.95,91015.0,29.9199,29.9287,29.9111,29.9111,91015.0
2017-01-26 13:50:00,33.95,33.97,33.95,33.97,101145.0,29.9111,29.9287,29.9111,29.9287,101145.0
2017-01-26 14:00:00,33.97,33.98,33.95,33.96,155660.0,29.9287,29.9375,29.9111,29.9199,155660.0
2017-01-26 14:10:00,33.96,33.97,33.96,33.97,61420.0,29.9199,29.9287,29.9199,29.9287,61420.0
2017-01-26 14:20:00,33.97,34.0,33.96,34.0,235305.0,29.9287,29.9552,29.9199,29.9552,235305.0
2017-01-26 14:30:00,34.0,34.0,33.98,33.98,106160.0,29.9552,29.9552,29.9375,29.9375,106160.0
2017-01-26 14:40:00,33.99,33.99,33.98,33.99,118065.0,29.9463,29.9463,29.9375,29.9463,118065.0
2017-01-26 14:50:00,33.99,33.99,33.97,33.98,115380.0,29.9463,29.9463,29.9287,29.9375,115380.0
2017-01-26 15:00:00,33.98,33.98,33.96,33.97,614780.0,29.9375,29.9375,29.9199,29.9287,614780.0
2017-01-26 15:10:00,33.97,33.97,33.96,33.97,580290.0,29.9287,29.9287,29.9199,29.9287,580290.0
2017-01-26 15:20:00,33.96,33.98,33.96,33.97,331665.0,29.9199,29.9375,29.9199,29.9287,331665.0
2017-01-26 15:30:00,33.98,33.99,33.97,33.97,424110.0,29.9375,29.9463,29.9287,29.9287,424110.0
2017-01-26 15:40:00,33.97,33.98,33.95,33.97,489935.0,29.9287,29.9375,29.9111,29.9287,489935.0
2017-01-26 15:50:00,33.97,33.98,33.95,33.98,851560.0,29.9287,29.9375,29.9111,29.9375,851560.0
2017-01-27 09:30:00,34.02,34.08,33.9,33.93,676980.0,29.9728,30.0256,29.8671,29.8935,676980.0
2017-01-27 09:40:00,33.93,33.93,33.86,33.86,182990.0,29.8935,29.8935,29.8318,29.8318,182990.0
2017-01-27 09:50:00,33.86,33.88,33.82,33.85,150320.0,29.8318,29.8494,29.7966,29.823,150320.0
2017-01-27 10:00:00,33.85,33.9,33.85,33.87,65655.0,29.823,29.8671,29.823,29.8406,65655.0
2017-01-27 10:10:00,33.85,33.9,33.83,33.85,287100.0,29.823,29.8671,29.8054,29.823,287100.0
2017-01-27 10:20:00,33.85,33.86,33.82,33.82,90030.0,29.823,29.8318,29.7966,29.7966,90030.0
2017-01-27 10:30:00,33.82,33.86,33.82,33.84,139585.0,29.7966,29.8318,29.7966,29.8142,139585.0
2017-01-27 10:40:00,33.83,33.86,33.81,33.81,78995.0,29.8054,29.8318,29.7878,29.7878,78995.0
2017-01-27 10:50:00,33.82,33.82,33.75,33.76,91610.0,29.7966,29.7966,29.7349,29.7437,91610.0
2017-01-27 11:00:00,33.76,33.78,33.76,33.76,47955.0,29.7437,29.7613,29.7437,29.7437,47955.0
2017-01-27 11:10:00,33.76,33.79,33.76,33.79,134955.0,29.7437,29.7701,29.7437,29.7701,134955.0
2017-01-27 11:20:00,33.79,33.8,33.77,33.78,97690.0,29.7701,29.779,29.7525,29.7613,97690.0
2017-01-27 11:30:00,33.78,33.78,33.76,33.76,66220.0,29.7613,29.7613,29.7437,29.7437,66220.0
2017-01-27 11:40:00,33.77,33.78,33.76,33.77,114965.0,29.7525,29.7613,29.7437,29.7525,114965.0
2017-01-27 11:50:00,33.77,33.8,33.76,33.8,83500.0,29.7525,29.779,29.7437,29.779,83500.0
2017-01-27 12:00:00,33.8,33.81,33.79,33.79,83720.0,29.779,29.7878,29.7701,29.7701,83720.0
2017-01-27 12:10:00,33.8,33.81,33.79,33.8,39995.0,29.779,29.7878,29.7701,29.779,39995.0
2017-01-27 12:20:00,33.79,33.8,33.78,33.8,51425.0,29.7701,29.779,29.7613,29.779,51425.0
2017-01-27 12:30:00,33.79,33.8,33.77,33.77,15270.0,29.7701,29.779,29.7525,29.7525,15270.0
2017-01-27 12:40:00,33.77,33.77,33.73,33.73,285335.0,29.7525,29.7525,29.7173,29.7173,285335.0
2017-01-27 12:50:00,33.74,33.77,33.74,33.76,40715.0,29.7261,29.7525,29.7261,29.7437,40715.0
2017-01-27 13:00:00,33.76,33.77,33.75,33.77,41895.0,29.7437,29.7525,29.7349,29.7525,41895.0
2017-01-27 13:10:00,33.76,33.77,33.75,33.76,45360.0,29.7437,29.7525,29.7349,29.7437,45360.0
2017-01-27 13:20:00,33.77,33.79,33.77,33.79,28515.0,29.7525,29.7701,29.7525,29.7701,28515.0
2017-01-27 13:30:00,33.8,33.8,33.78,33.8,65190.0,29.779,29.779,29.7613,29.779,65190.0
2017-01-27 13:40:00,33.8,33.83,33.8,33.82,154060.0,29.779,29.8054,29.779,29.7966,154060.0
2017-01-27 13:50:00,33.82,33.82,33.79,33.79,90795.0,29.7966,29.7966,29.7701,29.7701,90795.0
2017-01-27 14:00:00,33.79,33.81,33.79,33.8,80475.0,29.7701,29.7878,29.7701,29.779,80475.0
2017-01-27 14:10:00,33.8,33.81,33.79,33.81,55195.0,29.779,29.7878,29.7701,29.7878,55195.0
2017-01-27 14:20:00,33.81,33.82,33.8,33.81,450580.0,29.7878,29.7966,29.779,29.7878,450580.0
2017-01-27 14:30:00,33.81,33.83,33.81,33.82,105635.0,29.7878,29.8054,29.7878,29.7966,105635.0
2017-01-27 14:40:00,33.81,33.82,33.81,33.81,65625.0,29.7878,29.7966,29.7878,29.7878,65625.0
2017-01-27 14:50:00,33.81,33.81,33.8,33.81,67170.0,29.7878,29.7878,29.779,29.7878,67170.0
2017-01-27 15:00:00,33.8,33.81,33.79,33.8,99780.0,29.779,29.7878,29.7701,29.779,99780.0
2017-01-27 15:10:00,33.79,33.8,33.78,33.8,59145.0,29.7701,29.779,29.7613,29.779,59145.0
2017-01-27 15:20:00,33.8,33.8,33.76,33.76,63850.0,29.779,29.779,29.7437,29.7437,63850.0
2017-01-27 15:30:00,33.76,33.79,33.76,33.79,71450.0,29.7437,29.7701,29.7437,29.7701,71450.0
2017-01-27 15:40:00,33.79,33.8,33.78,33.8,152435.0,29.7701,29.779,29.7613,29.779,152435.0
2017-01-27 15:50:00,33.8,33.82,33.78,33.81,231935.0,29.779,29.7966,29.7613,29.7878,231935.0
2017-01-30 09:30:00,33.61,33.62,33.43,33.46,566245.0,29.6116,29.6204,29.453,29.4794,566245.0
2017-01-30 09:40:00,33.46,33.47,33.34,33.34,625400.0,29.4794,29.4882,29.3737,29.3737,625400.0
2017-01-30 09:50:00,33.35,33.39,33.31,33.37,592485.0,29.3825,29.4177,29.3472,29.4001,592485.0
2017-01-30 10:00:00,33.38,33.41,33.34,33.34,242815.0,29.4089,29.4353,29.3737,29.3737,242815.0
2017-01-30 10:10:00,33.34,33.35,33.25,33.26,548520.0,29.3737,29.3825,29.2944,29.3032,548520.0
2017-01-30 10:20:00,33.26,33.31,33.24,33.31,366950.0,29.3032,29.3472,29.2856,29.3472,366950.0
2017-01-30 10:30:00,33.32,33.32,33.27,33.28,254745.0,29.3561,29.3561,29.312,29.3208,254745.0
2017-01-30 10:40:00,33.29,33.3,33.23,33.24,169345.0,29.3296,29.3384,29.2768,29.2856,169345.0
2017-01-30 10:50:00,33.23,33.26,33.2,33.24,110500.0,29.2768,29.3032,29.2503,29.2856,110500.0
2017-01-30 11:00:00,33.23,33.28,33.23,33.28,92775.0,29.2768,29.3208,29.2768,29.3208,92775.0
2017-01-30 11:10:00,33.28,33.34,33.28,33.34,72760.0,29.3208,29.3737,29.3208,29.3737,72760.0
2017-01-30 11:20:00,33.34,33.35,33.28,33.29,139280.0,29.3737,29.3825,29.3208,29.3296,139280.0
2017-01-30 11:30:00,33.28,33.33,33.27,33.33,86750.0,29.3208,29.3649,29.312,29.3649,86750.0
2017-01-30 11:40:00,33.33,33.35,33.32,33.35,101520.0,29.3649,29.3825,29.3561,29.3825,101520.0
2017-01-30 11:50:00,33.36,33.39,33.35,33.37,97560.0,29.3913,29.4177,29.3825,29.4001,97560.0
2017-01-30 12:00:00,33.38,33.4,33.37,33.4,89270.0,29.4089,29.4265,29.4001,29.4265,89270.0
2017-01-30 12:10:00,33.4,33.4,33.36,33.4,64805.0,29.4265,29.4265,29.3913,29.4265,64805.0
2017-01-30 12:20:00,33.4,33.41,33.38,33.39,91290.0,29.4265,29.4353,29.4089,29.4177,91290.0
2017-01-30 12:30:00,33.39,33.4,33.37,33.4,64320.0,29.4177,29.4265,29.4001,29.4265,64320.0
2017-01-30 12:40:00,33.4,33.4,33.37,33.37,82245.0,29.4265,29.4265,29.4001,29.4001,82245.0
2017-01-30 12:50:00,33.37,33.39,33.37,33.38,65755.0,29.4001,29.4177,29.4001,29.4089,65755.0
2017-01-30 13:00:00,33.39,33.41,33.37,33.41,169915.0,29.4177,29.4353,29.4001,29.4353,169915.0
2017-01-30 13:10:00,33.4,33.41,33.37,33.38,45095.0,29.4265,29.4353,29.4001,29.4089,45095.0
2017-01-30 13:20:00,33.38,33.4,33.38,33.4,100895.0,29.4089,29.4265,29.4089,29.4265,100895.0
2017-01-30 13:30:00,33.41,33.41,33.37,33.38,90140.0,29.4353,29.4353,29.4001,29.4089,90140.0
2017-01-30 13:40:00,33.38,33.4,33.37,33.4,68100.0,29.4089,29.4265,29.4001,29.4265,68100.0
2017-01-30 13:50:00,33.4,33.41,33.38,33.4,106285.0,29.4265,29.4353,29.4089,29.4265,106285.0
2017-01-30 14:00:00,33.41,33.46,33.41,33.46,112290.0,29.4353,29.4794,29.4353,29.4794,112290.0
2017-01-30 14:10:00,33.46,33.46,33.44,33.46,97850.0,29.4794,29.4794,29.4618,29.4794,97850.0
2017-01-30 14:20:00,33.47,33.51,33.46,33.5,156835.0,29.4882,29.5235,29.4794,29.5146,156835.0
2017-01-30 14:30:00,33.51,33.52,33.5,33.51,89650.0,29.5235,29.5323,29.5146,29.5235,89650.0
2017-01-30 14:40:00,33.51,33.51,33.48,33.49,93115.0,29.5235,29.5235,29.497,29.5058,93115.0
2017-01-30 14:50:00,33.49,33.51,33.49,33.51,126510.0,29.5058,29.5235,29.5058,29.5235,126510.0
2017-01-30 15:00:00,33.52,33.52,33.47,33.48,111930.0,29.5323,29.5323,29.4882,29.497,111930.0
2017-01-30 15:10:00,33.48,33.49,33.46,33.49,191705.0,29.497,29.5058,29.4794,29.5058,191705.0
2017-01-30 15:20:00,33.49,33.5,33.47,33.48,137890.0,29.5058,29.5146,29.4882,29.497,137890.0
2017-01-30 15:30:00,33.48,33.51,33.47,33.47,300910.0,29.497,29.5235,29.4882,29.4882,300910.0
2017-01-30 15:40:00,33.47,33.52,33.46,33.51,302930.0,29.4882,29.5323,29.4794,29.5235,302930.0
2017-01-30 15:50:00,33.51,33.55,33.51,33.53,502345.0,29.5235,29.5587,29.5235,29.5411,502345.0
2017-01-31 09:30:00,33.45,33.54,33.45,33.51,1263730.0,29.4706,29.5499,29.4706,29.5235,1263730.0
2017-01-31 09:40:00,33.5,33.51,33.43,33.44,82910.0,29.5146,29.5235,29.453,29.4618,82910.0
2017-01-31 09:50:00,33.43,33.43,33.37,33.4,218390.0,29.453,29.453,29.4001,29.4265,218390.0
2017-01-31 10:00:00,33.4,33.4,33.33,33.38,251985.0,29.4265,29.4265,29.3649,29.4089,251985.0
2017-01-31 10:10:00,33.37,33.4,33.34,33.4,203745.0,29.4001,29.4265,29.3737,29.4265,203745.0
2017-01-31 10:20:00,33.41,33.44,33.39,33.39,95510.0,29.4353,29.4618,29.4177,29.4177,95510.0
2017-01-31 10:30:00,33.4,33.46,33.4,33.43,95640.0,29.4265,29.4794,29.4265,29.453,95640.0
2017-01-31 10:40:00,33.43,33.43,33.38,33.39,103070.0,29.453,29.453,29.4089,29.4177,103070.0
2017-01-31 10:50:00,33.39,33.41,33.38,33.41,84750.0,29.4177,29.4353,29.4089,29.4353,84750.0
2017-01-31 11:00:00,33.42,33.44,33.4,33.42,42005.0,29.4442,29.4618,29.4265,29.4442,42005.0
2017-01-31 11:10:00,33.42,33.46,33.42,33.43,53335.0,29.4442,29.4794,29.4442,29.453,53335.0
2017-01-31 11:20:00,33.44,33.44,33.4,33.41,92930.0,29.4618,29.4618,29.4265,29.4353,92930.0
2017-01-31 11:30:00,33.42,33.43,33.37,33.4,144900.0,29.4442,29.453,29.4001,29.4265,144900.0
2017-01-31 11:40:00,33.39,33.4,33.38,33.38,103185.0,29.4177,29.4265,29.4089,29.4089,103185.0
2017-01-31 11:50:00,33.38,33.41,33.38,33.38,139470.0,29.4089,29.4353,29.4089,29.4089,139470.0
2017-01-31 12:00:00,33.38,33.41,33.38,33.41,85960.0,29.4089,29.4353,29.4089,29.4353,85960.0
2017-01-31 12:10:00,33.41,33.45,33.41,33.44,88060.0,29.4353,29.4706,29.4353,29.4618,88060.0
2017-01-31 12:20:00,33.44,33.45,33.44,33.45,79245.0,29.4618,29.4706,29.4618,29.4706,79245.0
2017-01-31 12:30:00,33.45,33.46,33.42,33.42,54645.0,29.4706,29.4794,29.4442,29.4442,54645.0
2017-01-31 12:40:00,33.43,33.47,33.42,33.47,99100.0,29.453,29.4882,29.4442,29.4882,99100.0
2017-01-31 12:50:00,33.46,33.47,33.45,33.46,71165.0,29.4794,29.4882,29.4706,29.4794,71165.0
2017-01-31 13:00:00,33.46,33.46,33.42,33.43,89045.0,29.4794,29.4794,29.4442,29.453,89045.0
2017-01-31 13:10:00,33.42,33.43,33.39,33.41,77750.0,29.4442,29.453,29.4177,29.4353,77750.0
2017-01-31 13:20:00,33.41,33.47,33.41,33.46,40775.0,29.4353,29.4882,29.4353,29.4794,40775.0
2017-01-31 13:30:00,33.46,33.48,33.46,33.47,90710.0,29.4794,29.497,29.4794,29.4882,90710.0
2017-01-31 13:40:00,33.48,33.48,33.44,33.44,231735.0,29.497,29.497,29.4618,29.4618,231735.0
2017-01-31 13:50:00,33.44,33.45,33.42,33.44,114510.0,29.4618,29.4706,29.4442,29.4618,114510.0
2017-01-31 14:00:00,33.44,33.46,33.43,33.43,91930.0,29.4618,29.4794,29.453,29.453,91930.0
2017-01-31 14:10:00,33.43,33.46,33.43,33.45,126530.0,29.453,29.4794,29.453,29.4706,126530.0
2017-01-31 14:20:00,33.45,33.48,33.44,33.48,481010.0,29.4706,29.497,29.4618,29.497,481010.0
2017-01-31 14:30:00,33.48,33.49,33.46,33.49,89020.0,29.497,29.5058,29.4794,29.5058,89020.0
2017-01-31 14:40:00,33.5,33.55,33.49,33.55,1507930.0,29.5146,29.5587,29.5058,29.5587,1507930.0
2017-01-31 14:50:00,33.54,33.57,33.54,33.57,559730.0,29.5499,29.5763,29.5499,29.5763,559730.0
2017-01-31 15:00:00,33.57,33.61,33.57,33.61,762820.0,29.5763,29.6116,29.5763,29.6116,762820.0
2017-01-31 15:10:00,33.61,33.65,33.61,33.62,636105.0,29.6116,29.6468,29.6116,29.6204,636105.0
2017-01-31 15:20:00,33.62,33.64,33.62,33.62,817970.0,29.6204,29.638,29.6204,29.6204,817970.0
2017-01-31 15:30:00,33.62,33.72,33.62,33.65,2742120.0,29.6204,29.7085,29.6204,29.6468,2742120.0
2017-01-31 15:40:00,33.65,33.69,33.65,33.66,1810195.0,29.6468,29.682,29.6468,29.6556,1810195.0
2017-01-31 15:50:00,33.66,33.66,33.62,33.63,1878945.0,29.6556,29.6556,29.6204,29.6292,1878945.0
2017-02-01 09:30:00,33.81,33.93,33.81,33.89,519440.0,29.7878,29.8935,29.7878,29.8582,519440.0
2017-02-01 09:40:00,33.88,33.9,33.86,33.87,172405.0,29.8494,29.8671,29.8318,29.8406,172405.0
2017-02-01 09:50:00,33.88,33.88,33.77,33.77,173820.0,29.8494,29.8494,29.7525,29.7525,173820.0
2017-02-01 10:00:00,33.78,33.8,33.71,33.73,224505.0,29.7613,29.779,29.6997,29.7173,224505.0
2017-02-01 10:10:00,33.73,33.73,33.68,33.7,129815.0,29.7173,29.7173,29.6732,29.6908,129815.0
2017-02-01 10:20:00,33.7,33.7,33.65,33.65,87155.0,29.6908,29.6908,29.6468,29.6468,87155.0
2017-02-01 10:30:00,33.65,33.66,33.56,33.57,117220.0,29.6468,29.6556,29.5675,29.5763,117220.0
2017-02-01 10:40:00,33.56,33.59,33.53,33.56,135060.0,29.5675,29.5939,29.5411,29.5675,135060.0
2017-02-01 10:50:00,33.57,33.58,33.52,33.53,119630.0,29.5763,29.5851,29.5323,29.5411,119630.0
2017-02-01 11:00:00,33.53,33.58,33.53,33.55,80520.0,29.5411,29.5851,29.5411,29.5587,80520.0
2017-02-01 11:10:00,33.54,33.56,33.53,33.55,137970.0,29.5499,29.5675,29.5411,29.5587,137970.0
2017-02-01 11:20:00,33.55,33.55,33.46,33.47,134545.0,29.5587,29.5587,29.4794,29.4882,134545.0
2017-02-01 11:30:00,33.48,33.5,33.46,33.47,104515.0,29.497,29.5146,29.4794,29.4882,104515.0
2017-02-01 11:40:00,33.48,33.49,33.43,33.43,120980.0,29.497,29.5058,29.453,29.453,120980.0
2017-02-01 11:50:00,33.43,33.47,33.41,33.47,198150.0,29.453,29.4882,29.4353,29.4882,198150.0
2017-02-01 12:00:00,33.48,33.49,33.47,33.48,57700.0,29.497,29.5058,29.4882,29.497,57700.0
2017-02-01 12:10:00,33.48,33.5,33.43,33.44,107755.0,29.497,29.5146,29.453,29.4618,107755.0
2017-02-01 12:20:00,33.43,33.46,33.41,33.44,91005.0,29.453,29.4794,29.4353,29.4618,91005.0
2017-02-01 12:30:00,33.44,33.47,33.44,33.46,139775.0,29.4618,29.4882,29.4618,29.4794,139775.0
2017-02-01 12:40:00,33.47,33.48,33.46,33.48,46460.0,29.4882,29.497,29.4794,29.497,46460.0
2017-02-01 12:50:00,33.48,33.49,33.47,33.48,59865.0,29.497,29.5058,29.4882,29.497,59865.0
2017-02-01 13:00:00,33.49,33.52,33.48,33.52,56275.0,29.5058,29.5323,29.497,29.5323,56275.0
2017-02-01 13:10:00,33.51,33.52,33.49,33.5,94465.0,29.5235,29.5323,29.5058,29.5146,94465.0
2017-02-01 13:20:00,33.5,33.5,33.47,33.47,33455.0,29.5146,29.5146,29.4882,29.4882,33455.0
2017-02-01 13:30:00,33.47,33.49,33.47,33.48,74065.0,29.4882,29.5058,29.4882,29.497,74065.0
2017-02-01 13:40:00,33.48,33.5,33.47,33.5,128390.0,29.497,29.5146,29.4882,29.5146,128390.0
2017-02-01 13:50:00,33.5,33.51,33.46,33.49,141865.0,29.5146,29.5235,29.4794,29.5058,141865.0
2017-02-01 14:00:00,33.48,33.52,33.43,33.49,230165.0,29.497,29.5323,29.453,29.5058,230165.0
2017-02-01 14:10:00,33.49,33.58,33.49,33.57,123060.0,29.5058,29.5851,29.5058,29.5763,123060.0
2017-02-01 14:20:00,33.57,33.59,33.54,33.54,253125.0,29.5763,29.5939,29.5499,29.5499,253125.0
2017-02-01 14:30:00,33.55,33.55,33.47,33.48,118060.0,29.5587,29.5587,29.4882,29.497,118060.0
2017-02-01 14:40:00,33.49,33.49,33.43,33.45,220335.0,29.5058,29.5058,29.453,29.4706,220335.0
2017-02-01 14:50:00,33.45,33.46,33.43,33.46,125335.0,29.4706,29.4794,29.453,29.4794,125335.0
2017-02-01 15:00:00,33.47,33.49,33.45,33.47,305740.0,29.4882,29.5058,29.4706,29.4882,305740.0
2017-02-01 15:10:00,33.46,33.48,33.45,33.48,180930.0,29.4794,29.497,29.4706,29.497,180930.0
2017-02-01 15:20:00,33.48,33.54,33.48,33.54,97765.0,29.497,29.5499,29.497,29.5499,97765.0
2017-02-01 15:30:00,33.54,33.56,33.53,33.56,154060.0,29.5499,29.5675,29.5411,29.5675,154060.0
2017-02-01 15:40:00,33.55,33.58,33.54,33.55,170500.0,29.5587,29.5851,29.5499,29.5587,170500.0
2017-02-01 15:50:00,33.56,33.58,33.54,33.54,454465.0,29.5675,29.5851,29.5499,29.5499,454465.0
2017-02-02 09:30:00,33.56,33.56,33.43,33.46,573180.0,29.5675,29.5675,29.453,29.4794,573180.0
2017-02-02 09:40:00,33.46,33.55,33.46,33.53,189195.0,29.4794,29.5587,29.4794,29.5411,189195.0
2017-02-02 09:50:00,33.52,33.53,33.48,33.52,147655.0,29.5323,29.5411,29.497,29.5323,147655.0
2017-02-02 10:00:00,33.52,33.53,33.48,33.53,112430.0,29.5323,29.5411,29.497,29.5411,112430.0
2017-02-02 10:10:00,33.53,33.59,33.53,33.56,169385.0,29.5411,29.5939,29.5411,29.5675,169385.0
2017-02-02 10:20:00,33.56,33.57,33.52,33.54,106935.0,29.5675,29.5763,29.5323,29.5499,106935.0
2017-02-02 10:30:00,33.54,33.57,33.52,33.57,109905.0,29.5499,29.5763,29.5323,29.5763,109905.0
2017-02-02 10:40:00,33.57,33.62,33.56,33.62,109245.0,29.5763,29.6204,29.5675,29.6204,109245.0
2017-02-02 10:50:00,33.62,33.68,33.6,33.68,181650.0,29.6204,29.6732,29.6027,29.6732,181650.0
2017-02-02 11:00:00,33.69,33.71,33.66,33.66,89865.0,29.682,29.6997,29.6556,29.6556,89865.0
2017-02-02 11:10:00,33.67,33.68,33.64,33.65,103785.0,29.6644,29.6732,29.638,29.6468,103785.0
2017-02-02 11:20:00,33.65,33.66,33.62,33.63,126145.0,29.6468,29.6556,29.6204,29.6292,126145.0
2017-02-02 11:30:00,33.62,33.62,33.6,33.61,558190.0,29.6204,29.6204,29.6027,29.6116,558190.0
2017-02-02 11:40:00,33.61,33.62,33.55,33.55,136585.0,29.6116,29.6204,29.5587,29.5587,136585.0
2017-02-02 11:50:00,33.55,33.55,33.49,33.49,229405.0,29.5587,29.5587,29.5058,29.5058,229405.0
2017-02-02 12:00:00,33.48,33.55,33.48,33.54,326785.0,29.497,29.5587,29.497,29.5499,326785.0
2017-02-02 12:10:00,33.53,33.55,33.53,33.55,85665.0,29.5411,29.5587,29.5411,29.5587,85665.0
2017-02-02 12:20:00,33.55,33.56,33.53,33.54,67695.0,29.5587,29.5675,29.5411,29.5499,67695.0
2017-02-02 12:30:00,33.54,33.58,33.54,33.58,62260.0,29.5499,29.5851,29.5499,29.5851,62260.0
2017-02-02 12:40:00,33.59,33.61,33.58,33.59,475315.0,29.5939,29.6116,29.5851,29.5939,475315.0
2017-02-02 12:50:00,33.59,33.6,33.58,33.59,76260.0,29.5939,29.6027,29.5851,29.5939,76260.0
2017-02-02 13:00:00,33.6,33.6,33.56,33.57,63650.0,29.6027,29.6027,29.5675,29.5763,63650.0
2017-02-02 13:10:00,33.58,33.59,33.56,33.56,74235.0,29.5851,29.5939,29.5675,29.5675,74235.0
2017-02-02 13:20:00,33.56,33.56,33.52,33.53,100425.0,29.5675,29.5675,29.5323,29.5411,100425.0
2017-02-02 13:30:00,33.52,33.55,33.52,33.55,56810.0,29.5323,29.5587,29.5323,29.5587,56810.0
2017-02-02 13:40:00,33.55,33.62,33.55,33.59,95775.0,29.5587,29.6204,29.5587,29.5939,95775.0
2017-02-02 13:50:00,33.6,33.61,33.59,33.6,44465.0,29.6027,29.6116,29.5939,29.6027,44465.0
2017-02-02 14:00:00,33.6,33.6,33.58,33.59,216155.0,29.6027,29.6027,29.5851,29.5939,216155.0
2017-02-02 14:10:00,33.58,33.58,33.54,33.54,58105.0,29.5851,29.5851,29.5499,29.5499,58105.0
2017-02-02 14:20:00,33.52,33.53,33.49,33.49,114445.0,29.5323,29.5411,29.5058,29.5058,114445.0
2017-02-02 14:30:00,33.49,33.52,33.48,33.52,145120.0,29.5058,29.5323,29.497,29.5323,145120.0
2017-02-02 14:40:00,33.52,33.52,33.47,33.48,121095.0,29.5323,29.5323,29.4882,29.497,121095.0
2017-02-02 14:50:00,33.48,33.51,33.48,33.5,304640.0,29.497,29.5235,29.497,29.5146,304640.0
2017-02-02 15:00:00,33.5,33.53,33.49,33.52,189500.0,29.5146,29.5411,29.5058,29.5323,189500.0
2017-02-02 15:10:00,33.52,33.53,33.5,33.52,229085.0,29.5323,29.5411,29.5146,29.5323,229085.0
2017-02-02 15:20:00,33.53,33.56,33.52,33.55,130635.0,29.5411,29.5675,29.5323,29.5587,130635.0
2017-02-02 15:30:00,33.55,33.55,33.52,33.52,116375.0,29.5587,29.5587,29.5323,29.5323,116375.0
2017-02-02 15:40:00,33.52,33.57,33.52,33.57,150475.0,29.5323,29.5763,29.5323,29.5763,150475.0
2017-02-02 15:50:00,33.57,33.6,33.56,33.57,295715.0,29.5763,29.6027,29.5675,29.5763,295715.0
2017-02-03 09:30:00,33.81,33.87,33.8,33.82,315570.0,29.7878,29.8406,29.779,29.7966,315570.0
2017-02-03 09:40:00,33.82,33.84,33.78,33.83,269750.0,29.7966,29.8142,29.7613,29.8054,269750.0
2017-02-03 09:50:00,33.83,33.84,33.79,33.81,284030.0,29.8054,29.8142,29.7701,29.7878,284030.0
2017-02-03 10:00:00,33.81,33.85,33.8,33.85,200185.0,29.7878,29.823,29.779,29.823,200185.0
2017-02-03 10:10:00,33.86,33.89,33.82,33.89,129260.0,29.8318,29.8582,29.7966,29.8582,129260.0
2017-02-03 10:20:00,33.88,33.95,33.87,33.91,261685.0,29.8494,29.9111,29.8406,29.8759,261685.0
2017-02-03 10:30:00,33.91,33.92,33.88,33.9,73095.0,29.8759,29.8847,29.8494,29.8671,73095.0
2017-02-03 10:40:00,33.91,33.98,33.91,33.98,136985.0,29.8759,29.9375,29.8759,29.9375,136985.0
2017-02-03 10:50:00,33.98,33.98,33.95,33.95,192460.0,29.9375,29.9375,29.9111,29.9111,192460.0
2017-02-03 11:00:00,33.95,34.02,33.95,34.01,92590.0,29.9111,29.9728,29.9111,29.964,92590.0
2017-02-03 11:10:00,34.0,34.01,33.99,33.99,81215.0,29.9552,29.964,29.9463,29.9463,81215.0
2017-02-03 11:20:00,33.99,34.0,33.94,33.96,72450.0,29.9463,29.9552,29.9023,29.9199,72450.0
2017-02-03 11:30:00,33.96,33.97,33.95,33.97,75855.0,29.9199,29.9287,29.9111,29.9287,75855.0
2017-02-03 11:40:00,33.96,33.97,33.94,33.97,57970.0,29.9199,29.9287,29.9023,29.9287,57970.0
2017-02-03 11:50:00,33.98,33.99,33.96,33.99,50115.0,29.9375,29.9463,29.9199,29.9463,50115.0
2017-02-03 12:00:00,33.99,34.02,33.99,34.02,90080.0,29.9463,29.9728,29.9463,29.9728,90080.0
2017-02-03 12:10:00,34.01,34.01,34.0,34.0,37430.0,29.964,29.964,29.9552,29.9552,37430.0
2017-02-03 12:20:00,34.0,34.01,33.98,33.98,46595.0,29.9552,29.964,29.9375,29.9375,46595.0
2017-02-03 12:30:00,33.98,34.0,33.97,33.97,43100.0,29.9375,29.9552,29.9287,29.9287,43100.0
2017-02-03 12:40:00,33.97,33.98,33.97,33.98,45200.0,29.9287,29.9375,29.9287,29.9375,45200.0
2017-02-03 12:50:00,33.99,34.0,33.98,34.0,38350.0,29.9463,29.9552,29.9375,29.9552,38350.0
2017-02-03 13:00:00,34.0,34.0,33.98,33.98,42105.0,29.9552,29.9552,29.9375,29.9375,42105.0
2017-02-03 13:10:00,33.98,34.01,33.98,33.99,103560.0,29.9375,29.964,29.9375,29.9463,103560.0
2017-02-03 13:20:00,33.99,33.99,33.96,33.97,91275.0,29.9463,29.9463,29.9199,29.9287,91275.0
2017-02-03 13:30:00,33.97,33.98,33.95,33.95,81645.0,29.9287,29.9375,29.9111,29.9111,81645.0
2017-02-03 13:40:00,33.96,33.96,33.95,33.96,108965.0,29.9199,29.9199,29.9111,29.9199,108965.0
2017-02-03 13:50:00,33.95,33.98,33.95,33.95,41360.0,29.9111,29.9375,29.9111,29.9111,41360.0
2017-02-03 14:00:00,33.95,33.98,33.95,33.97,65275.0,29.9111,29.9375,29.9111,29.9287,65275.0
2017-02-03 14:10:00,33.98,33.99,33.97,33.98,124325.0,29.9375,29.9463,29.9287,29.9375,124325.0
2017-02-03 14:20:00,33.98,33.99,33.96,33.97,98620.0,29.9375,29.9463,29.9199,29.9287,98620.0
2017-02-03 14:30:00,33.97,33.98,33.96,33.98,232105.0,29.9287,29.9375,29.9199,29.9375,232105.0
2017-02-03 14:40:00,33.98,34.0,33.98,34.0,159650.0,29.9375,29.9552,29.9375,29.9552,159650.0
2017-02-03 14:50:00,33.99,34.0,33.98,33.99,82770.0,29.9463,29.9552,29.9375,29.9463,82770.0
2017-02-03 15:00:00,33.99,34.01,33.98,34.0,149910.0,29.9463,29.964,29.9375,29.9552,149910.0
2017-02-03 15:10:00,34.0,34.01,33.99,34.0,221455.0,29.9552,29.964,29.9463,29.9552,221455.0
2017-02-03 15:20:00,34.0,34.01,33.99,34.0,94375.0,29.9552,29.964,29.9463,29.9552,94375.0
2017-02-03 15:30:00,34.0,34.01,33.99,34.01,227385.0,29.9552,29.964,29.9463,29.964,227385.0
2017-02-03 15:40:00,34.01,34.04,34.01,34.02,187395.0,29.964,29.9904,29.964,29.9728,187395.0
2017-02-03 15:50:00,34.03,34.04,34.0,34.02,171710.0,29.9816,29.9904,29.9552,29.9728,171710.0
2017-02-06 09:30:00,33.94,33.96,33.88,33.96,495210.0,29.9023,29.9199,29.8494,29.9199,495210.0
2017-02-06 09:40:00,33.94,33.95,33.91,33.93,130990.0,29.9023,29.9111,29.8759,29.8935,130990.0
2017-02-06 09:50:00,33.94,34.0,33.93,33.98,99280.0,29.9023,29.9552,29.8935,29.9375,99280.0
2017-02-06 10:00:00,33.95,33.99,33.95,33.98,65415.0,29.9111,29.9463,29.9111,29.9375,65415.0
2017-02-06 10:10:00,33.99,34.03,33.97,34.02,71015.0,29.9463,29.9816,29.9287,29.9728,71015.0
2017-02-06 10:20:00,34.02,34.04,34.0,34.01,83870.0,29.9728,29.9904,29.9552,29.964,83870.0
2017-02-06 10:30:00,34.0,34.0,33.94,33.96,106600.0,29.9552,29.9552,29.9023,29.9199,106600.0
2017-02-06 10:40:00,33.96,33.98,33.94,33.94,84135.0,29.9199,29.9375,29.9023,29.9023,84135.0
2017-02-06 10:50:00,33.94,33.95,33.92,33.92,64710.0,29.9023,29.9111,29.8847,29.8847,64710.0
2017-02-06 11:00:00,33.92,33.96,33.92,33.96,47790.0,29.8847,29.9199,29.8847,29.9199,47790.0
2017-02-06 11:10:00,33.97,33.97,33.95,33.95,61195.0,29.9287,29.9287,29.9111,29.9111,61195.0
2017-02-06 11:20:00,33.95,33.97,33.94,33.95,38620.0,29.9111,29.9287,29.9023,29.9111,38620.0
2017-02-06 11:30:00,33.95,33.96,33.93,33.96,73500.0,29.9111,29.9199,29.8935,29.9199,73500.0
2017-02-06 11:40:00,33.96,33.97,33.94,33.94,52615.0,29.9199,29.9287,29.9023,29.9023,52615.0
2017-02-06 11:50:00,33.95,33.95,33.93,33.94,50745.0,29.9111,29.9111,29.8935,29.9023,50745.0
2017-02-06 12:00:00,33.93,33.94,33.92,33.93,111000.0,29.8935,29.9023,29.8847,29.8935,111000.0
2017-02-06 12:10:00,33.94,33.96,33.94,33.95,45420.0,29.9023,29.9199,29.9023,29.9111,45420.0
2017-02-06 12:20:00,33.94,33.95,33.92,33.93,75115.0,29.9023,29.9111,29.8847,29.8935,75115.0
2017-02-06 12:30:00,33.93,33.93,33.87,33.89,40690.0,29.8935,29.8935,29.8406,29.8582,40690.0
2017-02-06 12:40:00,33.89,33.9,33.85,33.86,48495.0,29.8582,29.8671,29.823,29.8318,48495.0
2017-02-06 12:50:00,33.85,33.87,33.83,33.83,99275.0,29.823,29.8406,29.8054,29.8054,99275.0
2017-02-06 13:00:00,33.83,33.84,33.81,33.84,52555.0,29.8054,29.8142,29.7878,29.8142,52555.0
2017-02-06 13:10:00,33.84,33.84,33.81,33.81,512490.0,29.8142,29.8142,29.7878,29.7878,512490.0
2017-02-06 13:20:00,33.82,33.84,33.82,33.84,68735.0,29.7966,29.8142,29.7966,29.8142,68735.0
2017-02-06 13:30:00,33.83,33.83,33.8,33.81,107340.0,29.8054,29.8054,29.779,29.7878,107340.0
2017-02-06 13:40:00,33.81,33.82,33.81,33.81,51880.0,29.7878,29.7966,29.7878,29.7878,51880.0
2017-02-06 13:50:00,33.81,33.86,33.81,33.85,123560.0,29.7878,29.8318,29.7878,29.823,123560.0
2017-02-06 14:00:00,33.85,33.86,33.83,33.85,101975.0,29.823,29.8318,29.8054,29.823,101975.0
2017-02-06 14:10:00,33.84,33.86,33.83,33.84,64320.0,29.8142,29.8318,29.8054,29.8142,64320.0
2017-02-06 14:20:00,33.84,33.85,33.83,33.85,82970.0,29.8142,29.823,29.8054,29.823,82970.0
2017-02-06 14:30:00,33.84,33.86,33.84,33.84,65850.0,29.8142,29.8318,29.8142,29.8142,65850.0
2017-02-06 14:40:00,33.84,33.85,33.83,33.83,45075.0,29.8142,29.823,29.8054,29.8054,45075.0
2017-02-06 14:50:00,33.84,33.85,33.83,33.84,178640.0,29.8142,29.823,29.8054,29.8142,178640.0
2017-02-06 15:00:00,33.84,33.86,33.83,33.85,153780.0,29.8142,29.8318,29.8054,29.823,153780.0
2017-02-06 15:10:00,33.85,33.87,33.85,33.86,99840.0,29.823,29.8406,29.823,29.8318,99840.0
2017-02-06 15:20:00,33.86,33.87,33.85,33.86,94840.0,29.8318,29.8406,29.823,29.8318,94840.0
2017-02-06 15:30:00,33.86,33.86,33.84,33.86,99605.0,29.8318,29.8318,29.8142,29.8318,99605.0
2017-02-06 15:40:00,33.86,33.87,33.85,33.85,78545.0,29.8318,29.8406,29.823,29.823,78545.0
2017-02-06 15:50:00,33.86,33.87,33.86,33.87,187715.0,29.8318,29.8406,29.8318,29.8406,187715.0
2017-02-07 09:30:00,33.92,33.96,33.85,33.95,392880.0,29.8847,29.9199,29.823,29.9111,392880.0
2017-02-07 09:40:00,33.96,34.0,33.93,33.99,234245.0,29.9199,29.9552,29.8935,29.9463,234245.0
2017-02-07 09:50:00,33.98,34.0,33.95,33.98,129350.0,29.9375,29.9552,29.9111,29.9375,129350.0
2017-02-07 10:00:00,33.99,33.99,33.95,33.96,107995.0,29.9463,29.9463,29.9111,29.9199,107995.0
2017-02-07 10:10:00,33.96,33.98,33.95,33.97,109915.0,29.9199,29.9375,29.9111,29.9287,109915.0
2017-02-07 10:20:00,33.96,33.97,33.94,33.95,224825.0,29.9199,29.9287,29.9023,29.9111,224825.0
2017-02-07 10:30:00,33.96,33.96,33.92,33.93,58425.0,29.9199,29.9199,29.8847,29.8935,58425.0
2017-02-07 10:40:00,33.93,33.95,33.91,33.93,110025.0,29.8935,29.9111,29.8759,29.8935,110025.0
2017-02-07 10:50:00,33.93,33.94,33.91,33.92,94185.0,29.8935,29.9023,29.8759,29.8847,94185.0
2017-02-07 11:00:00,33.92,33.94,33.9,33.92,128600.0,29.8847,29.9023,29.8671,29.8847,128600.0
2017-02-07 11:10:00,33.93,33.93,33.88,33.88,134125.0,29.8935,29.8935,29.8494,29.8494,134125.0
2017-02-07 11:20:00,33.88,33.89,33.84,33.85,67765.0,29.8494,29.8582,29.8142,29.823,67765.0
2017-02-07 11:30:00,33.85,33.87,33.85,33.87,52570.0,29.823,29.8406,29.823,29.8406,52570.0
2017-02-07 11:40:00,33.86,33.88,33.85,33.87,98730.0,29.8318,29.8494,29.823,29.8406,98730.0
2017-02-07 11:50:00,33.87,33.88,33.86,33.88,45655.0,29.8406,29.8494,29.8318,29.8494,45655.0
2017-02-07 12:00:00,33.88,33.9,33.86,33.86,82340.0,29.8494,29.8671,29.8318,29.8318,82340.0
2017-02-07 12:10:00,33.87,33.87,33.82,33.83,70375.0,29.8406,29.8406,29.7966,29.8054,70375.0
2017-02-07 12:20:00,33.83,33.83,33.77,33.78,207490.0,29.8054,29.8054,29.7525,29.7613,207490.0
2017-02-07 12:30:00,33.77,33.79,33.76,33.79,116405.0,29.7525,29.7701,29.7437,29.7701,116405.0
2017-02-07 12:40:00,33.79,33.79,33.71,33.71,110275.0,29.7701,29.7701,29.6997,29.6997,110275.0
2017-02-07 12:50:00,33.71,33.73,33.7,33.72,82990.0,29.6997,29.7173,29.6908,29.7085,82990.0
2017-02-07 13:00:00,33.71,33.72,33.69,33.7,53720.0,29.6997,29.7085,29.682,29.6908,53720.0
2017-02-07 13:10:00,33.7,33.73,33.7,33.73,32040.0,29.6908,29.7173,29.6908,29.7173,32040.0
2017-02-07 13:20:00,33.73,33.74,33.71,33.73,59125.0,29.7173,29.7261,29.6997,29.7173,59125.0
2017-02-07 13:30:00,33.72,33.75,33.72,33.74,59920.0,29.7085,29.7349,29.7085,29.7261,59920.0
2017-02-07 13:40:00,33.74,33.75,33.73,33.75,68365.0,29.7261,29.7349,29.7173,29.7349,68365.0
2017-02-07 13:50:00,33.75,33.78,33.75,33.77,102450.0,29.7349,29.7613,29.7349,29.7525,102450.0
2017-02-07 14:00:00,33.77,33.79,33.77,33.77,115755.0,29.7525,29.7701,29.7525,29.7525,115755.0
2017-02-07 14:10:00,33.77,33.77,33.75,33.75,59385.0,29.7525,29.7525,29.7349,29.7349,59385.0
2017-02-07 14:20:00,33.75,33.75,33.73,33.74,86385.0,29.7349,29.7349,29.7173,29.7261,86385.0
2017-02-07 14:30:00,33.74,33.77,33.74,33.74,112215.0,29.7261,29.7525,29.7261,29.7261,112215.0
2017-02-07 14:40:00,33.73,33.75,33.72,33.74,90705.0,29.7173,29.7349,29.7085,29.7261,90705.0
2017-02-07 14:50:00,33.74,33.76,33.74,33.76,99990.0,29.7261,29.7437,29.7261,29.7437,99990.0
2017-02-07 15:00:00,33.76,33.79,33.75,33.78,171860.0,29.7437,29.7701,29.7349,29.7613,171860.0
2017-02-07 15:10:00,33.78,33.79,33.76,33.78,128375.0,29.7613,29.7701,29.7437,29.7613,128375.0
2017-02-07 15:20:00,33.78,33.79,33.77,33.78,127210.0,29.7613,29.7701,29.7525,29.7613,127210.0
2017-02-07 15:30:00,33.77,33.77,33.73,33.74,155010.0,29.7525,29.7525,29.7173,29.7261,155010.0
2017-02-07 15:40:00,33.74,33.75,33.74,33.75,122910.0,29.7261,29.7349,29.7261,29.7349,122910.0
2017-02-07 15:50:00,33.75,33.78,33.74,33.77,304860.0,29.7349,29.7613,29.7261,29.7525,304860.0
2017-02-08 09:30:00,33.7,33.7,33.52,33.59,664285.0,29.6908,29.6908,29.5323,29.5939,664285.0
2017-02-08 09:40:00,33.6,33.62,33.55,33.56,195655.0,29.6027,29.6204,29.5587,29.5675,195655.0
2017-02-08 09:50:00,33.56,33.61,33.55,33.59,63555.0,29.5675,29.6116,29.5587,29.5939,63555.0
2017-02-08 10:00:00,33.58,33.61,33.57,33.57,61725.0,29.5851,29.6116,29.5763,29.5763,61725.0
2017-02-08 10:10:00,33.56,33.63,33.56,33.61,116035.0,29.5675,29.6292,29.5675,29.6116,116035.0
2017-02-08 10:20:00,33.61,33.66,33.6,33.65,83235.0,29.6116,29.6556,29.6027,29.6468,83235.0
2017-02-08 10:30:00,33.65,33.68,33.62,33.66,109630.0,29.6468,29.6732,29.6204,29.6556,109630.0
2017-02-08 10:40:00,33.67,33.78,33.65,33.77,204255.0,29.6644,29.7613,29.6468,29.7525,204255.0
2017-02-08 10:50:00,33.77,33.78,33.74,33.75,91940.0,29.7525,29.7613,29.7261,29.7349,91940.0
2017-02-08 11:00:00,33.77,33.81,33.75,33.77,116785.0,29.7525,29.7878,29.7349,29.7525,116785.0
2017-02-08 11:10:00,33.78,33.81,33.76,33.76,107530.0,29.7613,29.7878,29.7437,29.7437,107530.0
2017-02-08 11:20:00,33.75,33.78,33.73,33.74,145115.0,29.7349,29.7613,29.7173,29.7261,145115.0
2017-02-08 11:30:00,33.73,33.74,33.67,33.68,141255.0,29.7173,29.7261,29.6644,29.6732,141255.0
2017-02-08 11:40:00,33.68,33.69,33.64,33.64,140665.0,29.6732,29.682,29.638,29.638,140665.0
2017-02-08 11:50:00,33.64,33.65,33.61,33.63,39375.0,29.638,29.6468,29.6116,29.6292,39375.0
2017-02-08 12:00:00,33.63,33.7,33.63,33.69,66805.0,29.6292,29.6908,29.6292,29.682,66805.0
2017-02-08 12:10:00,33.69,33.7,33.68,33.69,42875.0,29.682,29.6908,29.6732,29.682,42875.0
2017-02-08 12:20:00,33.69,33.7,33.67,33.68,84375.0,29.682,29.6908,29.6644,29.6732,84375.0
2017-02-08 12:30:00,33.67,33.68,33.65,33.65,52025.0,29.6644,29.6732,29.6468,29.6468,52025.0
2017-02-08 12:40:00,33.65,33.66,33.65,33.65,45570.0,29.6468,29.6556,29.6468,29.6468,45570.0
2017-02-08 12:50:00,33.66,33.67,33.66,33.67,25645.0,29.6556,29.6644,29.6556,29.6644,25645.0
2017-02-08 13:00:00,33.67,33.71,33.67,33.7,65915.0,29.6644,29.6997,29.6644,29.6908,65915.0
2017-02-08 13:10:00,33.7,33.71,33.69,33.71,36510.0,29.6908,29.6997,29.682,29.6997,36510.0
2017-02-08 13:20:00,33.71,33.72,33.7,33.72,78770.0,29.6997,29.7085,29.6908,29.7085,78770.0
2017-02-08 13:30:00,33.73,33.75,33.72,33.74,81345.0,29.7173,29.7349,29.7085,29.7261,81345.0
2017-02-08 13:40:00,33.74,33.76,33.72,33.75,113570.0,29.7261,29.7437,29.7085,29.7349,113570.0
2017-02-08 13:50:00,33.75,33.76,33.74,33.75,45725.0,29.7349,29.7437,29.7261,29.7349,45725.0
2017-02-08 14:00:00,33.75,33.76,33.72,33.72,102460.0,29.7349,29.7437,29.7085,29.7085,102460.0
2017-02-08 14:10:00,33.73,33.75,33.72,33.74,83220.0,29.7173,29.7349,29.7085,29.7261,83220.0
2017-02-08 14:20:00,33.75,33.75,33.73,33.73,64850.0,29.7349,29.7349,29.7173,29.7173,64850.0
2017-02-08 14:30:00,33.73,33.76,33.73,33.75,178890.0,29.7173,29.7437,29.7173,29.7349,178890.0
2017-02-08 14:40:00,33.75,33.77,33.75,33.77,126510.0,29.7349,29.7525,29.7349,29.7525,126510.0
2017-02-08 14:50:00,33.77,33.78,33.76,33.76,110325.0,29.7525,29.7613,29.7437,29.7437,110325.0
2017-02-08 15:00:00,33.76,33.77,33.74,33.76,124700.0,29.7437,29.7525,29.7261,29.7437,124700.0
2017-02-08 15:10:00,33.76,33.77,33.76,33.77,68605.0,29.7437,29.7525,29.7437,29.7525,68605.0
2017-02-08 15:20:00,33.77,33.8,33.76,33.8,123560.0,29.7525,29.779,29.7437,29.779,123560.0
2017-02-08 15:30:00,33.8,33.8,33.78,33.79,73730.0,29.779,29.779,29.7613,29.7701,73730.0
2017-02-08 15:40:00,33.79,33.81,33.78,33.79,152835.0,29.7701,29.7878,29.7613,29.7701,152835.0
2017-02-08 15:50:00,33.79,33.8,33.78,33.8,213605.0,29.7701,29.779,29.7613,29.779,213605.0
2017-02-09 09:30:00,33.86,33.92,33.86,33.89,221750.0,29.8318,29.8847,29.8318,29.8582,221750.0
2017-02-09 09:40:00,33.89,33.95,33.89,33.93,124785.0,29.8582,29.9111,29.8582,29.8935,124785.0
2017-02-09 09:50:00,33.94,33.97,33.92,33.97,121835.0,29.9023,29.9287,29.8847,29.9287,121835.0
2017-02-09 10:00:00,33.97,34.02,33.97,34.01,121715.0,29.9287,29.9728,29.9287,29.964,121715.0
2017-02-09 10:10:00,34.0,34.07,33.99,34.05,111725.0,29.9552,30.0168,29.9463,29.9992,111725.0
2017-02-09 10:20:00,34.04,34.08,34.04,34.06,174980.0,29.9904,30.0256,29.9904,30.008,174980.0
2017-02-09 10:30:00,34.07,34.1,34.05,34.05,81560.0,30.0168,30.0433,29.9992,29.9992,81560.0
2017-02-09 10:40:00,34.05,34.09,34.05,34.08,118775.0,29.9992,30.0345,29.9992,30.0256,118775.0
2017-02-09 10:50:00,34.08,34.12,34.06,34.12,91925.0,30.0256,30.0609,30.008,30.0609,91925.0
2017-02-09 11:00:00,34.11,34.13,34.1,34.1,114755.0,30.0521,30.0697,30.0433,30.0433,114755.0
2017-02-09 11:10:00,34.1,34.15,34.1,34.14,100660.0,30.0433,30.0873,30.0433,30.0785,100660.0
2017-02-09 11:20:00,34.14,34.17,34.13,34.17,113905.0,30.0785,30.1049,30.0697,30.1049,113905.0
2017-02-09 11:30:00,34.17,34.17,34.15,34.15,70690.0,30.1049,30.1049,30.0873,30.0873,70690.0
2017-02-09 11:40:00,34.15,34.17,34.13,34.14,93320.0,30.0873,30.1049,30.0697,30.0785,93320.0
2017-02-09 11:50:00,34.14,34.14,34.12,34.12,98290.0,30.0785,30.0785,30.0609,30.0609,98290.0
2017-02-09 12:00:00,34.13,34.14,34.11,34.14,81855.0,30.0697,30.0785,30.0521,30.0785,81855.0
2017-02-09 12:10:00,34.14,34.17,34.14,34.16,180980.0,30.0785,30.1049,30.0785,30.0961,180980.0
2017-02-09 12:20:00,34.16,34.16,34.11,34.12,81140.0,30.0961,30.0961,30.0521,30.0609,81140.0
2017-02-09 12:30:00,34.12,34.12,34.1,34.12,58985.0,30.0609,30.0609,30.0433,30.0609,58985.0
2017-02-09 12:40:00,34.12,34.13,34.1,34.1,61705.0,30.0609,30.0697,30.0433,30.0433,61705.0
2017-02-09 12:50:00,34.09,34.1,34.08,34.1,84650.0,30.0345,30.0433,30.0256,30.0433,84650.0
2017-02-09 13:00:00,34.09,34.1,34.09,34.1,87925.0,30.0345,30.0433,30.0345,30.0433,87925.0
2017-02-09 13:10:00,34.1,34.12,34.1,34.11,88740.0,30.0433,30.0609,30.0433,30.0521,88740.0
2017-02-09 13:20:00,34.1,34.11,34.09,34.11,86260.0,30.0433,30.0521,30.0345,30.0521,86260.0
2017-02-09 13:30:00,34.1,34.1,34.08,34.08,77935.0,30.0433,30.0433,30.0256,30.0256,77935.0
2017-02-09 13:40:00,34.08,34.1,34.08,34.1,56490.0,30.0256,30.0433,30.0256,30.0433,56490.0
2017-02-09 13:50:00,34.1,34.11,34.1,34.11,70920.0,30.0433,30.0521,30.0433,30.0521,70920.0
2017-02-09 14:00:00,34.11,34.12,34.1,34.11,78180.0,30.0521,30.0609,30.0433,30.0521,78180.0
2017-02-09 14:10:00,34.11,34.12,34.1,34.11,78025.0,30.0521,30.0609,30.0433,30.0521,78025.0
2017-02-09 14:20:00,34.11,34.12,34.09,34.1,97930.0,30.0521,30.0609,30.0345,30.0433,97930.0
2017-02-09 14:30:00,34.1,34.13,34.09,34.12,102385.0,30.0433,30.0697,30.0345,30.0609,102385.0
2017-02-09 14:40:00,34.12,34.13,34.11,34.12,77695.0,30.0609,30.0697,30.0521,30.0609,77695.0
2017-02-09 14:50:00,34.12,34.12,34.1,34.12,143515.0,30.0609,30.0609,30.0433,30.0609,143515.0
2017-02-09 15:00:00,34.12,34.13,34.12,34.13,189095.0,30.0609,30.0697,30.0609,30.0697,189095.0
2017-02-09 15:10:00,34.13,34.13,34.11,34.11,157300.0,30.0697,30.0697,30.0521,30.0521,157300.0
2017-02-09 15:20:00,34.11,34.12,34.1,34.12,242265.0,30.0521,30.0609,30.0433,30.0609,242265.0
2017-02-09 15:30:00,34.12,34.12,34.09,34.1,411010.0,30.0609,30.0609,30.0345,30.0433,411010.0
2017-02-09 15:40:00,34.1,34.12,34.09,34.1,408380.0,30.0433,30.0609,30.0345,30.0433,408380.0
2017-02-09 15:50:00,34.1,34.14,34.1,34.12,1667465.0,30.0433,30.0785,30.0433,30.0609,1667465.0
2017-02-10 09:30:00,34.26,34.29,34.2,34.22,379085.0,30.1842,30.2107,30.1314,30.149,379085.0
2017-02-10 09:40:00,34.22,34.25,34.2,34.23,176820.0,30.149,30.1754,30.1314,30.1578,176820.0
2017-02-10 09:50:00,34.24,34.26,34.19,34.2,241915.0,30.1666,30.1842,30.1226,30.1314,241915.0
2017-02-10 10:00:00,34.2,34.2,34.17,34.18,147585.0,30.1314,30.1314,30.1049,30.1137,147585.0
2017-02-10 10:10:00,34.18,34.23,34.18,34.2,96980.0,30.1137,30.1578,30.1137,30.1314,96980.0
2017-02-10 10:20:00,34.21,34.23,34.19,34.23,152195.0,30.1402,30.1578,30.1226,30.1578,152195.0
2017-02-10 10:30:00,34.23,34.28,34.22,34.27,94255.0,30.1578,30.2018,30.149,30.193,94255.0
2017-02-10 10:40:00,34.27,34.28,34.24,34.27,160750.0,30.193,30.2018,30.1666,30.193,160750.0
2017-02-10 10:50:00,34.26,34.27,34.24,34.26,1662025.0,30.1842,30.193,30.1666,30.1842,1662025.0
2017-02-10 11:00:00,34.26,34.26,34.23,34.23,112430.0,30.1842,30.1842,30.1578,30.1578,112430.0
2017-02-10 11:10:00,34.23,34.26,34.23,34.25,104020.0,30.1578,30.1842,30.1578,30.1754,104020.0
2017-02-10 11:20:00,34.26,34.26,34.24,34.24,69905.0,30.1842,30.1842,30.1666,30.1666,69905.0
2017-02-10 11:30:00,34.25,34.26,34.24,34.24,76450.0,30.1754,30.1842,30.1666,30.1666,76450.0
2017-02-10 11:40:00,34.25,34.26,34.24,34.26,87165.0,30.1754,30.1842,30.1666,30.1842,87165.0
2017-02-10 11:50:00,34.26,34.27,34.24,34.26,151375.0,30.1842,30.193,30.1666,30.1842,151375.0
2017-02-10 12:00:00,34.26,34.26,34.24,34.26,82900.0,30.1842,30.1842,30.1666,30.1842,82900.0
2017-02-10 12:10:00,34.26,34.26,34.25,34.26,78775.0,30.1842,30.1842,30.1754,30.1842,78775.0
2017-02-10 12:20:00,34.26,34.27,34.25,34.27,69795.0,30.1842,30.193,30.1754,30.193,69795.0
2017-02-10 12:30:00,34.26,34.28,34.26,34.28,69520.0,30.1842,30.2018,30.1842,30.2018,69520.0
2017-02-10 12:40:00,34.28,34.28,34.27,34.28,65465.0,30.2018,30.2018,30.193,30.2018,65465.0
2017-02-10 12:50:00,34.28,34.29,34.28,34.28,58880.0,30.2018,30.2107,30.2018,30.2018,58880.0
2017-02-10 13:00:00,34.28,34.3,34.28,34.3,95205.0,30.2018,30.2195,30.2018,30.2195,95205.0
2017-02-10 13:10:00,34.3,34.34,34.3,34.33,118030.0,30.2195,30.2547,30.2195,30.2459,118030.0
2017-02-10 13:20:00,34.33,34.34,34.31,34.31,64425.0,30.2459,30.2547,30.2283,30.2283,64425.0
2017-02-10 13:30:00,34.31,34.34,34.31,34.34,175035.0,30.2283,30.2547,30.2283,30.2547,175035.0
2017-02-10 13:40:00,34.34,34.37,34.34,34.36,121445.0,30.2547,30.2811,30.2547,30.2723,121445.0
2017-02-10 13:50:00,34.37,34.37,34.34,34.34,584770.0,30.2811,30.2811,30.2547,30.2547,584770.0
2017-02-10 14:00:00,34.34,34.34,34.32,34.33,177040.0,30.2547,30.2547,30.2371,30.2459,177040.0
2017-02-10 14:10:00,34.33,34.34,34.33,34.34,53060.0,30.2459,30.2547,30.2459,30.2547,53060.0
2017-02-10 14:20:00,34.34,34.35,34.34,34.34,191615.0,30.2547,30.2635,30.2547,30.2547,191615.0
2017-02-10 14:30:00,34.34,34.35,34.32,34.33,777950.0,30.2547,30.2635,30.2371,30.2459,777950.0
2017-02-10 14:40:00,34.33,34.34,34.32,34.33,82270.0,30.2459,30.2547,30.2371,30.2459,82270.0
2017-02-10 14:50:00,34.33,34.33,34.3,34.31,130515.0,30.2459,30.2459,30.2195,30.2283,130515.0
2017-02-10 15:00:00,34.31,34.32,34.3,34.31,180175.0,30.2283,30.2371,30.2195,30.2283,180175.0
2017-02-10 15:10:00,34.31,34.32,34.3,34.32,134250.0,30.2283,30.2371,30.2195,30.2371,134250.0
2017-02-10 15:20:00,34.31,34.32,34.31,34.31,68615.0,30.2283,30.2371,30.2283,30.2283,68615.0
2017-02-10 15:30:00,34.31,34.33,34.31,34.33,76760.0,30.2283,30.2459,30.2283,30.2459,76760.0
2017-02-10 15:40:00,34.33,34.34,34.32,34.33,121250.0,30.2459,30.2547,30.2371,30.2459,121250.0
2017-02-10 15:50:00,34.33,34.33,34.3,34.3,263575.0,30.2459,30.2459,30.2195,30.2195,263575.0
2017-02-13 09:30:00,34.44,34.52,34.43,34.51,572300.0,30.3428,30.4133,30.334,30.4045,572300.0
2017-02-13 09:40:00,34.52,34.53,34.46,34.46,125920.0,30.4133,30.4221,30.3604,30.3604,125920.0
2017-02-13 09:50:00,34.46,34.46,34.41,34.45,90000.0,30.3604,30.3604,30.3164,30.3516,90000.0
2017-02-13 10:00:00,34.45,34.49,34.44,34.48,159640.0,30.3516,30.3869,30.3428,30.3781,159640.0
2017-02-13 10:10:00,34.48,34.49,34.43,34.44,170630.0,30.3781,30.3869,30.334,30.3428,170630.0
2017-02-13 10:20:00,34.45,34.47,34.43,34.44,217840.0,30.3516,30.3692,30.334,30.3428,217840.0
2017-02-13 10:30:00,34.44,34.46,34.4,34.42,317635.0,30.3428,30.3604,30.3076,30.3252,317635.0
2017-02-13 10:40:00,34.42,34.45,34.42,34.44,324740.0,30.3252,30.3516,30.3252,30.3428,324740.0
2017-02-13 10:50:00,34.44,34.46,34.43,34.46,263195.0,30.3428,30.3604,30.334,30.3604,263195.0
2017-02-13 11:00:00,34.46,34.47,34.44,34.46,178520.0,30.3604,30.3692,30.3428,30.3604,178520.0
2017-02-13 11:10:00,34.46,34.46,34.41,34.42,79275.0,30.3604,30.3604,30.3164,30.3252,79275.0
2017-02-13 11:20:00,34.42,34.46,34.41,34.44,88230.0,30.3252,30.3604,30.3164,30.3428,88230.0
2017-02-13 11:30:00,34.45,34.45,34.41,34.42,235495.0,30.3516,30.3516,30.3164,30.3252,235495.0
2017-02-13 11:40:00,34.42,34.43,34.41,34.42,84160.0,30.3252,30.334,30.3164,30.3252,84160.0
2017-02-13 11:50:00,34.42,34.42,34.39,34.4,137955.0,30.3252,30.3252,30.2988,30.3076,137955.0
2017-02-13 12:00:00,34.4,34.43,34.39,34.42,68720.0,30.3076,30.334,30.2988,30.3252,68720.0
2017-02-13 12:10:00,34.42,34.42,34.4,34.41,53865.0,30.3252,30.3252,30.3076,30.3164,53865.0
2017-02-13 12:20:00,34.41,34.41,34.4,34.4,38025.0,30.3164,30.3164,30.3076,30.3076,38025.0
2017-02-13 12:30:00,34.4,34.42,34.4,34.42,66895.0,30.3076,30.3252,30.3076,30.3252,66895.0
2017-02-13 12:40:00,34.42,34.43,34.41,34.42,65550.0,30.3252,30.334,30.3164,30.3252,65550.0
2017-02-13 12:50:00,34.42,34.44,34.42,34.44,35090.0,30.3252,30.3428,30.3252,30.3428,35090.0
2017-02-13 13:00:00,34.43,34.45,34.43,34.43,46260.0,30.334,30.3516,30.334,30.334,46260.0
2017-02-13 13:10:00,34.43,34.46,34.43,34.46,40570.0,30.334,30.3604,30.334,30.3604,40570.0
2017-02-13 13:20:00,34.47,34.49,34.46,34.49,77810.0,30.3692,30.3869,30.3604,30.3869,77810.0
2017-02-13 13:30:00,34.49,34.49,34.47,34.48,67015.0,30.3869,30.3869,30.3692,30.3781,67015.0
2017-02-13 13:40:00,34.48,34.48,34.47,34.47,208605.0,30.3781,30.3781,30.3692,30.3692,208605.0
2017-02-13 13:50:00,34.47,34.47,34.45,34.46,250770.0,30.3692,30.3692,30.3516,30.3604,250770.0
2017-02-13 14:00:00,34.46,34.46,34.45,34.46,142305.0,30.3604,30.3604,30.3516,30.3604,142305.0
2017-02-13 14:10:00,34.46,34.47,34.45,34.45,176725.0,30.3604,30.3692,30.3516,30.3516,176725.0
2017-02-13 14:20:00,34.45,34.46,34.44,34.45,82495.0,30.3516,30.3604,30.3428,30.3516,82495.0
2017-02-13 14:30:00,34.45,34.45,34.43,34.44,86980.0,30.3516,30.3516,30.334,30.3428,86980.0
2017-02-13 14:40:00,34.44,34.45,34.42,34.44,64760.0,30.3428,30.3516,30.3252,30.3428,64760.0
2017-02-13 14:50:00,34.44,34.44,34.41,34.42,119770.0,30.3428,30.3428,30.3164,30.3252,119770.0
2017-02-13 15:00:00,34.42,34.43,34.41,34.43,80320.0,30.3252,30.334,30.3164,30.334,80320.0
2017-02-13 15:10:00,34.43,34.43,34.41,34.42,445720.0,30.334,30.334,30.3164,30.3252,445720.0
2017-02-13 15:20:00,34.42,34.42,34.4,34.4,237430.0,30.3252,30.3252,30.3076,30.3076,237430.0
2017-02-13 15:30:00,34.4,34.41,34.39,34.41,147745.0,30.3076,30.3164,30.2988,30.3164,147745.0
2017-02-13 15:40:00,34.41,34.42,34.41,34.41,172475.0,30.3164,30.3252,30.3164,30.3164,172475.0
2017-02-13 15:50:00,34.42,34.43,34.4,34.4,251380.0,30.3252,30.334,30.3076,30.3076,251380.0
2017-02-14 09:30:00,34.33,34.34,34.29,34.31,539410.0,30.2459,30.2547,30.2107,30.2283,539410.0
2017-02-14 09:40:00,34.31,34.32,34.25,34.27,125065.0,30.2283,30.2371,30.1754,30.193,125065.0
2017-02-14 09:50:00,34.26,34.3,34.26,34.28,117200.0,30.1842,30.2195,30.1842,30.2018,117200.0
2017-02-14 10:00:00,34.27,34.3,34.26,34.29,194745.0,30.193,30.2195,30.1842,30.2107,194745.0
2017-02-14 10:10:00,34.28,34.37,34.28,34.34,221175.0,30.2018,30.2811,30.2018,30.2547,221175.0
2017-02-14 10:20:00,34.35,34.35,34.31,34.33,55630.0,30.2635,30.2635,30.2283,30.2459,55630.0
2017-02-14 10:30:00,34.34,34.35,34.3,34.32,81275.0,30.2547,30.2635,30.2195,30.2371,81275.0
2017-02-14 10:40:00,34.32,34.34,34.3,34.34,73530.0,30.2371,30.2547,30.2195,30.2547,73530.0
2017-02-14 10:50:00,34.35,34.37,34.34,34.37,85745.0,30.2635,30.2811,30.2547,30.2811,85745.0
2017-02-14 11:00:00,34.37,34.37,34.32,34.33,89640.0,30.2811,30.2811,30.2371,30.2459,89640.0
2017-02-14 11:10:00,34.34,34.39,34.34,34.39,127765.0,30.2547,30.2988,30.2547,30.2988,127765.0
2017-02-14 11:20:00,34.4,34.42,34.38,34.41,75270.0,30.3076,30.3252,30.29,30.3164,75270.0
2017-02-14 11:30:00,34.42,34.43,34.4,34.42,30615.0,30.3252,30.334,30.3076,30.3252,30615.0
2017-02-14 11:40:00,34.41,34.41,34.39,34.39,72305.0,30.3164,30.3164,30.2988,30.2988,72305.0
2017-02-14 11:50:00,34.39,34.44,34.39,34.42,65955.0,30.2988,30.3428,30.2988,30.3252,65955.0
2017-02-14 12:00:00,34.41,34.43,34.41,34.41,50900.0,30.3164,30.334,30.3164,30.3164,50900.0
2017-02-14 12:10:00,34.41,34.43,34.41,34.42,159080.0,30.3164,30.334,30.3164,30.3252,159080.0
2017-02-14 12:20:00,34.42,34.42,34.4,34.4,62845.0,30.3252,30.3252,30.3076,30.3076,62845.0
2017-02-14 12:30:00,34.4,34.43,34.4,34.41,85080.0,30.3076,30.334,30.3076,30.3164,85080.0
2017-02-14 12:40:00,34.42,34.44,34.41,34.42,122425.0,30.3252,30.3428,30.3164,30.3252,122425.0
2017-02-14 12:50:00,34.43,34.46,34.43,34.45,67930.0,30.334,30.3604,30.334,30.3516,67930.0
2017-02-14 13:00:00,34.45,34.48,34.44,34.48,50210.0,30.3516,30.3781,30.3428,30.3781,50210.0
2017-02-14 13:10:00,34.48,34.49,34.47,34.47,73900.0,30.3781,30.3869,30.3692,30.3692,73900.0
2017-02-14 13:20:00,34.46,34.48,34.46,34.48,61490.0,30.3604,30.3781,30.3604,30.3781,61490.0
2017-02-14 13:30:00,34.48,34.48,34.46,34.48,63685.0,30.3781,30.3781,30.3604,30.3781,63685.0
2017-02-14 13:40:00,34.48,34.49,34.46,34.48,101650.0,30.3781,30.3869,30.3604,30.3781,101650.0
2017-02-14 13:50:00,34.47,34.48,34.46,34.47,89970.0,30.3692,30.3781,30.3604,30.3692,89970.0
2017-02-14 14:00:00,34.47,34.5,34.46,34.49,171495.0,30.3692,30.3957,30.3604,30.3869,171495.0
2017-02-14 14:10:00,34.49,34.5,34.48,34.49,686830.0,30.3869,30.3957,30.3781,30.3869,686830.0
2017-02-14 14:20:00,34.49,34.49,34.47,34.47,171845.0,30.3869,30.3869,30.3692,30.3692,171845.0
2017-02-14 14:30:00,34.47,34.47,34.46,34.46,223505.0,30.3692,30.3692,30.3604,30.3604,223505.0
2017-02-14 14:40:00,34.46,34.48,34.44,34.45,111875.0,30.3604,30.3781,30.3428,30.3516,111875.0
2017-02-14 14:50:00,34.45,34.45,34.43,34.44,79430.0,30.3516,30.3516,30.334,30.3428,79430.0
2017-02-14 15:00:00,34.44,34.46,34.44,34.45,138030.0,30.3428,30.3604,30.3428,30.3516,138030.0
2017-02-14 15:10:00,34.45,34.46,34.44,34.45,187110.0,30.3516,30.3604,30.3428,30.3516,187110.0
2017-02-14 15:20:00,34.45,34.46,34.44,34.46,136780.0,30.3516,30.3604,30.3428,30.3604,136780.0
2017-02-14 15:30:00,34.45,34.47,34.45,34.47,146895.0,30.3516,30.3692,30.3516,30.3692,146895.0
2017-02-14 15:40:00,34.48,34.5,34.48,34.5,117890.0,30.3781,30.3957,30.3781,30.3957,117890.0
2017-02-14 15:50:00,34.5,34.51,34.47,34.49,214690.0,30.3957,30.4045,30.3692,30.3869,214690.0
2017-02-15 09:30:00,34.42,34.44,34.4,34.41,294310.0,30.3252,30.3428,30.3076,30.3164,294310.0
2017-02-15 09:40:00,34.42,34.47,34.42,34.46,206435.0,30.3252,30.3692,30.3252,30.3604,206435.0
2017-02-15 09:50:00,34.46,34.49,34.44,34.47,113930.0,30.3604,30.3869,30.3428,30.3692,113930.0
2017-02-15 10:00:00,34.47,34.47,34.42,34.44,113735.0,30.3692,30.3692,30.3252,30.3428,113735.0
2017-02-15 10:10:00,34.44,34.47,34.42,34.45,72205.0,30.3428,30.3692,30.3252,30.3516,72205.0
2017-02-15 10:20:00,34.45,34.45,34.42,34.43,32805.0,30.3516,30.3516,30.3252,30.334,32805.0
2017-02-15 10:30:00,34.43,34.48,34.43,34.47,70740.0,30.334,30.3781,30.334,30.3692,70740.0
2017-02-15 10:40:00,34.45,34.49,34.44,34.47,76045.0,30.3516,30.3869,30.3428,30.3692,76045.0
2017-02-15 10:50:00,34.48,34.48,34.44,34.46,61130.0,30.3781,30.3781,30.3428,30.3604,61130.0
2017-02-15 11:00:00,34.46,34.47,34.46,34.47,59825.0,30.3604,30.3692,30.3604,30.3692,59825.0
2017-02-15 11:10:00,34.47,34.5,34.47,34.49,65845.0,30.3692,30.3957,30.3692,30.3869,65845.0
2017-02-15 11:20:00,34.49,34.5,34.47,34.49,47170.0,30.3869,30.3957,30.3692,30.3869,47170.0
2017-02-15 11:30:00,34.49,34.5,34.47,34.48,99115.0,30.3869,30.3957,30.3692,30.3781,99115.0
2017-02-15 11:40:00,34.47,34.48,34.41,34.42,86045.0,30.3692,30.3781,30.3164,30.3252,86045.0
2017-02-15 11:50:00,34.43,34.44,34.42,34.44,51090.0,30.334,30.3428,30.3252,30.3428,51090.0
2017-02-15 12:00:00,34.45,34.46,34.43,34.44,50320.0,30.3516,30.3604,30.334,30.3428,50320.0
2017-02-15 12:10:00,34.43,34.46,34.43,34.45,80170.0,30.334,30.3604,30.334,30.3516,80170.0
2017-02-15 12:20:00,34.45,34.48,34.44,34.48,88350.0,30.3516,30.3781,30.3428,30.3781,88350.0
2017-02-15 12:30:00,34.48,34.49,34.46,34.49,91995.0,30.3781,30.3869,30.3604,30.3869,91995.0
2017-02-15 12:40:00,34.49,34.49,34.47,34.47,47760.0,30.3869,30.3869,30.3692,30.3692,47760.0
2017-02-15 12:50:00,34.48,34.5,34.48,34.49,56420.0,30.3781,30.3957,30.3781,30.3869,56420.0
2017-02-15 13:00:00,34.49,34.51,34.49,34.51,67525.0,30.3869,30.4045,30.3869,30.4045,67525.0
2017-02-15 13:10:00,34.51,34.51,34.47,34.5,37735.0,30.4045,30.4045,30.3692,30.3957,37735.0
2017-02-15 13:20:00,34.49,34.51,34.49,34.5,65700.0,30.3869,30.4045,30.3869,30.3957,65700.0
2017-02-15 13:30:00,34.51,34.53,34.5,34.5,57035.0,30.4045,30.4221,30.3957,30.3957,57035.0
2017-02-15 13:40:00,34.51,34.54,34.51,34.54,110445.0,30.4045,30.4309,30.4045,30.4309,110445.0
2017-02-15 13:50:00,34.53,34.57,34.53,34.55,64190.0,30.4221,30.4573,30.4221,30.4397,64190.0
2017-02-15 14:00:00,34.55,34.57,34.55,34.55,55575.0,30.4397,30.4573,30.4397,30.4397,55575.0
2017-02-15 14:10:00,34.55,34.55,34.54,34.54,268390.0,30.4397,30.4397,30.4309,30.4309,268390.0
2017-02-15 14:20:00,34.54,34.58,34.54,34.58,56470.0,30.4309,30.4662,30.4309,30.4662,56470.0
2017-02-15 14:30:00,34.58,34.58,34.56,34.57,118120.0,30.4662,30.4662,30.4485,30.4573,118120.0
2017-02-15 14:40:00,34.57,34.58,34.56,34.56,148185.0,30.4573,30.4662,30.4485,30.4485,148185.0
2017-02-15 14:50:00,34.57,34.6,34.57,34.6,79700.0,30.4573,30.4838,30.4573,30.4838,79700.0
2017-02-15 15:00:00,34.59,34.61,34.58,34.6,100180.0,30.475,30.4926,30.4662,30.4838,100180.0
2017-02-15 15:10:00,34.6,34.64,34.6,34.62,127815.0,30.4838,30.519,30.4838,30.5014,127815.0
2017-02-15 15:20:00,34.62,34.63,34.6,34.6,99645.0,30.5014,30.5102,30.4838,30.4838,99645.0
2017-02-15 15:30:00,34.61,34.61,34.6,34.61,225790.0,30.4926,30.4926,30.4838,30.4926,225790.0
2017-02-15 15:40:00,34.6,34.61,34.59,34.59,192935.0,30.4838,30.4926,30.475,30.475,192935.0
2017-02-15 15:50:00,34.59,34.6,34.58,34.59,279730.0,30.475,30.4838,30.4662,30.475,279730.0
2017-02-16 09:30:00,34.6,34.65,34.56,34.64,423785.0,30.4838,30.5278,30.4485,30.519,423785.0
2017-02-16 09:40:00,34.65,34.65,34.6,34.6,236450.0,30.5278,30.5278,30.4838,30.4838,236450.0
2017-02-16 09:50:00,34.6,34.6,34.57,34.58,136275.0,30.4838,30.4838,30.4573,30.4662,136275.0
2017-02-16 10:00:00,34.57,34.59,34.54,34.59,115680.0,30.4573,30.475,30.4309,30.475,115680.0
2017-02-16 10:10:00,34.59,34.6,34.52,34.52,72770.0,30.475,30.4838,30.4133,30.4133,72770.0
2017-02-16 10:20:00,34.52,34.56,34.52,34.54,111635.0,30.4133,30.4485,30.4133,30.4309,111635.0
2017-02-16 10:30:00,34.54,34.57,34.53,34.56,88825.0,30.4309,30.4573,30.4221,30.4485,88825.0
2017-02-16 10:40:00,34.57,34.57,34.5,34.5,106140.0,30.4573,30.4573,30.3957,30.3957,106140.0
2017-02-16 10:50:00,34.51,34.51,34.44,34.48,87665.0,30.4045,30.4045,30.3428,30.3781,87665.0
2017-02-16 11:00:00,34.49,34.5,34.41,34.44,163180.0,30.3869,30.3957,30.3164,30.3428,163180.0
2017-02-16 11:10:00,34.43,34.44,34.39,34.44,160950.0,30.334,30.3428,30.2988,30.3428,160950.0
2017-02-16 11:20:00,34.44,34.47,34.44,34.47,132030.0,30.3428,30.3692,30.3428,30.3692,132030.0
2017-02-16 11:30:00,34.47,34.49,34.45,34.46,98560.0,30.3692,30.3869,30.3516,30.3604,98560.0
2017-02-16 11:40:00,34.46,34.48,34.46,34.47,118005.0,30.3604,30.3781,30.3604,30.3692,118005.0
2017-02-16 11:50:00,34.48,34.5,34.47,34.49,68910.0,30.3781,30.3957,30.3692,30.3869,68910.0
2017-02-16 12:00:00,34.49,34.5,34.44,34.44,75395.0,30.3869,30.3957,30.3428,30.3428,75395.0
2017-02-16 12:10:00,34.45,34.46,34.44,34.46,50750.0,30.3516,30.3604,30.3428,30.3604,50750.0
2017-02-16 12:20:00,34.46,34.48,34.45,34.47,125475.0,30.3604,30.3781,30.3516,30.3692,125475.0
2017-02-16 12:30:00,34.47,34.51,34.46,34.5,155120.0,30.3692,30.4045,30.3604,30.3957,155120.0
2017-02-16 12:40:00,34.5,34.51,34.49,34.5,62520.0,30.3957,30.4045,30.3869,30.3957,62520.0
2017-02-16 12:50:00,34.51,34.53,34.5,34.5,135905.0,30.4045,30.4221,30.3957,30.3957,135905.0
2017-02-16 13:00:00,34.5,34.5,34.46,34.49,73740.0,30.3957,30.3957,30.3604,30.3869,73740.0
2017-02-16 13:10:00,34.48,34.49,34.46,34.49,78100.0,30.3781,30.3869,30.3604,30.3869,78100.0
2017-02-16 13:20:00,34.49,34.49,34.44,34.46,79660.0,30.3869,30.3869,30.3428,30.3604,79660.0
2017-02-16 13:30:00,34.46,34.47,34.44,34.46,129840.0,30.3604,30.3692,30.3428,30.3604,129840.0
2017-02-16 13:40:00,34.47,34.47,34.45,34.46,53310.0,30.3692,30.3692,30.3516,30.3604,53310.0
2017-02-16 13:50:00,34.46,34.48,34.45,34.48,87500.0,30.3604,30.3781,30.3516,30.3781,87500.0
2017-02-16 14:00:00,34.48,34.48,34.46,34.47,61320.0,30.3781,30.3781,30.3604,30.3692,61320.0
2017-02-16 14:10:00,34.48,34.49,34.45,34.45,147995.0,30.3781,30.3869,30.3516,30.3516,147995.0
2017-02-16 14:20:00,34.45,34.46,34.44,34.46,113665.0,30.3516,30.3604,30.3428,30.3604,113665.0
2017-02-16 14:30:00,34.46,34.47,34.44,34.45,76315.0,30.3604,30.3692,30.3428,30.3516,76315.0
2017-02-16 14:40:00,34.45,34.49,34.45,34.47,198075.0,30.3516,30.3869,30.3516,30.3692,198075.0
2017-02-16 14:50:00,34.47,34.49,34.46,34.48,94560.0,30.3692,30.3869,30.3604,30.3781,94560.0
2017-02-16 15:00:00,34.48,34.5,34.48,34.49,81940.0,30.3781,30.3957,30.3781,30.3869,81940.0
2017-02-16 15:10:00,34.5,34.51,34.49,34.49,80290.0,30.3957,30.4045,30.3869,30.3869,80290.0
2017-02-16 15:20:00,34.5,34.52,34.5,34.52,121960.0,30.3957,30.4133,30.3957,30.4133,121960.0
2017-02-16 15:30:00,34.53,34.55,34.52,34.55,205455.0,30.4221,30.4397,30.4133,30.4397,205455.0
2017-02-16 15:40:00,34.55,34.55,34.52,34.52,137860.0,30.4397,30.4397,30.4133,30.4133,137860.0
2017-02-16 15:50:00,34.52,34.57,34.52,34.57,305100.0,30.4133,30.4573,30.4133,30.4573,305100.0
2017-02-17 09:30:00,34.47,34.53,34.38,34.41,638955.0,30.3692,30.4221,30.29,30.3164,638955.0
2017-02-17 09:40:00,34.4,34.47,34.38,34.47,184920.0,30.3076,30.3692,30.29,30.3692,184920.0
2017-02-17 09:50:00,34.47,34.48,34.43,34.48,131650.0,30.3692,30.3781,30.334,30.3781,131650.0
2017-02-17 10:00:00,34.47,34.52,34.46,34.49,164545.0,30.3692,30.4133,30.3604,30.3869,164545.0
2017-02-17 10:10:00,34.48,34.53,34.47,34.51,178670.0,30.3781,30.4221,30.3692,30.4045,178670.0
2017-02-17 10:20:00,34.5,34.52,34.48,34.5,106085.0,30.3957,30.4133,30.3781,30.3957,106085.0
2017-02-17 10:30:00,34.5,34.5,34.45,34.47,61700.0,30.3957,30.3957,30.3516,30.3692,61700.0
2017-02-17 10:40:00,34.46,34.48,34.45,34.47,148150.0,30.3604,30.3781,30.3516,30.3692,148150.0
2017-02-17 10:50:00,34.46,34.46,34.44,34.44,136980.0,30.3604,30.3604,30.3428,30.3428,136980.0
2017-02-17 11:00:00,34.44,34.47,34.42,34.45,103905.0,30.3428,30.3692,30.3252,30.3516,103905.0
2017-02-17 11:10:00,34.45,34.47,34.43,34.44,99925.0,30.3516,30.3692,30.334,30.3428,99925.0
2017-02-17 11:20:00,34.42,34.45,34.42,34.43,201315.0,30.3252,30.3516,30.3252,30.334,201315.0
2017-02-17 11:30:00,34.44,34.46,34.44,34.45,129570.0,30.3428,30.3604,30.3428,30.3516,129570.0
2017-02-17 11:40:00,34.45,34.46,34.44,34.46,179385.0,30.3516,30.3604,30.3428,30.3604,179385.0
2017-02-17 11:50:00,34.46,34.47,34.45,34.47,55745.0,30.3604,30.3692,30.3516,30.3692,55745.0
2017-02-17 12:00:00,34.46,34.47,34.45,34.46,50085.0,30.3604,30.3692,30.3516,30.3604,50085.0
2017-02-17 12:10:00,34.46,34.47,34.45,34.47,55090.0,30.3604,30.3692,30.3516,30.3692,55090.0
2017-02-17 12:20:00,34.47,34.48,34.47,34.47,61860.0,30.3692,30.3781,30.3692,30.3692,61860.0
2017-02-17 12:30:00,34.47,34.48,34.46,34.47,56335.0,30.3692,30.3781,30.3604,30.3692,56335.0
2017-02-17 12:40:00,34.47,34.47,34.44,34.45,25365.0,30.3692,30.3692,30.3428,30.3516,25365.0
2017-02-17 12:50:00,34.45,34.46,34.44,34.46,52745.0,30.3516,30.3604,30.3428,30.3604,52745.0
2017-02-17 13:00:00,34.47,34.47,34.45,34.45,46950.0,30.3692,30.3692,30.3516,30.3516,46950.0
2017-02-17 13:10:00,34.46,34.47,34.46,34.47,195965.0,30.3604,30.3692,30.3604,30.3692,195965.0
2017-02-17 13:20:00,34.47,34.49,34.47,34.48,125025.0,30.3692,30.3869,30.3692,30.3781,125025.0
2017-02-17 13:30:00,34.48,34.5,34.48,34.49,122985.0,30.3781,30.3957,30.3781,30.3869,122985.0
2017-02-17 13:40:00,34.49,34.5,34.49,34.49,53900.0,30.3869,30.3957,30.3869,30.3869,53900.0
2017-02-17 13:50:00,34.48,34.5,34.47,34.49,79010.0,30.3781,30.3957,30.3692,30.3869,79010.0
2017-02-17 14:00:00,34.49,34.51,34.49,34.51,200005.0,30.3869,30.4045,30.3869,30.4045,200005.0
2017-02-17 14:10:00,34.51,34.53,34.51,34.51,82075.0,30.4045,30.4221,30.4045,30.4045,82075.0
2017-02-17 14:20:00,34.51,34.53,34.51,34.53,73095.0,30.4045,30.4221,30.4045,30.4221,73095.0
2017-02-17 14:30:00,34.52,34.54,34.52,34.53,94095.0,30.4133,30.4309,30.4133,30.4221,94095.0
2017-02-17 14:40:00,34.54,34.54,34.52,34.54,87115.0,30.4309,30.4309,30.4133,30.4309,87115.0
2017-02-17 14:50:00,34.54,34.54,34.51,34.51,102175.0,30.4309,30.4309,30.4045,30.4045,102175.0
2017-02-17 15:00:00,34.51,34.54,34.51,34.53,60780.0,30.4045,30.4309,30.4045,30.4221,60780.0
2017-02-17 15:10:00,34.53,34.55,34.53,34.55,42970.0,30.4221,30.4397,30.4221,30.4397,42970.0
2017-02-17 15:20:00,34.55,34.55,34.53,34.55,126005.0,30.4397,30.4397,30.4221,30.4397,126005.0
2017-02-17 15:30:00,34.55,34.56,34.54,34.55,132525.0,30.4397,30.4485,30.4309,30.4397,132525.0
2017-02-17 15:40:00,34.55,34.57,34.55,34.56,428790.0,30.4397,30.4573,30.4397,30.4485,428790.0
2017-02-17 15:50:00,34.56,34.6,34.56,34.6,425125.0,30.4485,30.4838,30.4485,30.4838,425125.0
2017-02-21 09:30:00,34.66,34.74,34.65,34.74,360175.0,30.5366,30.6071,30.5278,30.6071,360175.0
2017-02-21 09:40:00,34.76,34.78,34.73,34.74,187255.0,30.6247,30.6424,30.5983,30.6071,187255.0
2017-02-21 09:50:00,34.75,34.79,34.75,34.77,78165.0,30.6159,30.6512,30.6159,30.6336,78165.0
2017-02-21 10:00:00,34.77,34.81,34.77,34.81,179425.0,30.6336,30.6688,30.6336,30.6688,179425.0
2017-02-21 10:10:00,34.81,34.82,34.79,34.82,178310.0,30.6688,30.6776,30.6512,30.6776,178310.0
2017-02-21 10:20:00,34.82,34.83,34.79,34.82,149460.0,30.6776,30.6864,30.6512,30.6776,149460.0
2017-02-21 10:30:00,34.81,34.82,34.79,34.8,299190.0,30.6688,30.6776,30.6512,30.66,299190.0
2017-02-21 10:40:00,34.8,34.85,34.8,34.8,180700.0,30.66,30.704,30.66,30.66,180700.0
2017-02-21 10:50:00,34.81,34.82,34.78,34.78,145730.0,30.6688,30.6776,30.6424,30.6424,145730.0
2017-02-21 11:00:00,34.78,34.8,34.78,34.79,75405.0,30.6424,30.66,30.6424,30.6512,75405.0
2017-02-21 11:10:00,34.78,34.81,34.77,34.81,60140.0,30.6424,30.6688,30.6336,30.6688,60140.0
2017-02-21 11:20:00,34.81,34.81,34.72,34.72,78415.0,30.6688,30.6688,30.5895,30.5895,78415.0
2017-02-21 11:30:00,34.73,34.75,34.71,34.73,80130.0,30.5983,30.6159,30.5807,30.5983,80130.0
2017-02-21 11:40:00,34.73,34.76,34.73,34.75,138290.0,30.5983,30.6247,30.5983,30.6159,138290.0
2017-02-21 11:50:00,34.74,34.78,34.74,34.76,99800.0,30.6071,30.6424,30.6071,30.6247,99800.0
2017-02-21 12:00:00,34.77,34.79,34.77,34.78,73540.0,30.6336,30.6512,30.6336,30.6424,73540.0
2017-02-21 12:10:00,34.78,34.78,34.77,34.78,238675.0,30.6424,30.6424,30.6336,30.6424,238675.0
2017-02-21 12:20:00,34.78,34.8,34.77,34.79,351880.0,30.6424,30.66,30.6336,30.6512,351880.0
2017-02-21 12:30:00,34.79,34.8,34.78,34.79,276905.0,30.6512,30.66,30.6424,30.6512,276905.0
2017-02-21 12:40:00,34.78,34.79,34.77,34.78,81200.0,30.6424,30.6512,30.6336,30.6424,81200.0
2017-02-21 12:50:00,34.78,34.78,34.76,34.76,66295.0,30.6424,30.6424,30.6247,30.6247,66295.0
2017-02-21 13:00:00,34.76,34.76,34.74,34.74,76065.0,30.6247,30.6247,30.6071,30.6071,76065.0
2017-02-21 13:10:00,34.74,34.76,34.74,34.76,82260.0,30.6071,30.6247,30.6071,30.6247,82260.0
2017-02-21 13:20:00,34.76,34.77,34.76,34.77,75655.0,30.6247,30.6336,30.6247,30.6336,75655.0
2017-02-21 13:30:00,34.76,34.77,34.75,34.75,29195.0,30.6247,30.6336,30.6159,30.6159,29195.0
2017-02-21 13:40:00,34.75,34.76,34.75,34.76,75870.0,30.6159,30.6247,30.6159,30.6247,75870.0
2017-02-21 13:50:00,34.76,34.77,34.75,34.77,60710.0,30.6247,30.6336,30.6159,30.6336,60710.0
2017-02-21 14:00:00,34.77,34.79,34.76,34.79,105340.0,30.6336,30.6512,30.6247,30.6512,105340.0
2017-02-21 14:10:00,34.79,34.81,34.79,34.8,197800.0,30.6512,30.6688,30.6512,30.66,197800.0
2017-02-21 14:20:00,34.81,34.83,34.81,34.82,140655.0,30.6688,30.6864,30.6688,30.6776,140655.0
2017-02-21 14:30:00,34.82,34.83,34.82,34.83,134715.0,30.6776,30.6864,30.6776,30.6864,134715.0
2017-02-21 14:40:00,34.83,34.86,34.83,34.86,415775.0,30.6864,30.7128,30.6864,30.7128,415775.0
2017-02-21 14:50:00,34.86,34.86,34.83,34.83,683735.0,30.7128,30.7128,30.6864,30.6864,683735.0
2017-02-21 15:00:00,34.83,34.85,34.82,34.85,471230.0,30.6864,30.704,30.6776,30.704,471230.0
2017-02-21 15:10:00,34.85,34.86,34.84,34.86,270235.0,30.704,30.7128,30.6952,30.7128,270235.0
2017-02-21 15:20:00,34.86,34.88,34.85,34.88,276675.0,30.7128,30.7305,30.704,30.7305,276675.0
2017-02-21 15:30:00,34.88,34.88,34.86,34.86,273130.0,30.7305,30.7305,30.7128,30.7128,273130.0
2017-02-21 15:40:00,34.86,34.87,34.86,34.87,470850.0,30.7128,30.7217,30.7128,30.7217,470850.0
2017-02-21 15:50:00,34.87,34.9,34.87,34.89,1342995.0,30.7217,30.7481,30.7217,30.7393,1342995.0
2017-02-22 09:30:00,34.83,34.84,34.76,34.77,561985.0,30.6864,30.6952,30.6247,30.6336,561985.0
2017-02-22 09:40:00,34.77,34.8,34.75,34.8,205500.0,30.6336,30.66,30.6159,30.66,205500.0
2017-02-22 09:50:00,34.79,34.8,34.77,34.78,86745.0,30.6512,30.66,30.6336,30.6424,86745.0
2017-02-22 10:00:00,34.8,34.82,34.78,34.8,124225.0,30.66,30.6776,30.6424,30.66,124225.0
2017-02-22 10:10:00,34.81,34.83,34.8,34.83,85365.0,30.6688,30.6864,30.66,30.6864,85365.0
2017-02-22 10:20:00,34.83,34.84,34.82,34.83,45335.0,30.6864,30.6952,30.6776,30.6864,45335.0
2017-02-22 10:30:00,34.83,34.85,34.81,34.85,164230.0,30.6864,30.704,30.6688,30.704,164230.0
2017-02-22 10:40:00,34.84,34.84,34.79,34.8,127745.0,30.6952,30.6952,30.6512,30.66,127745.0
2017-02-22 10:50:00,34.8,34.8,34.77,34.77,108145.0,30.66,30.66,30.6336,30.6336,108145.0
2017-02-22 11:00:00,34.77,34.78,34.74,34.75,94900.0,30.6336,30.6424,30.6071,30.6159,94900.0
2017-02-22 11:10:00,34.75,34.75,34.72,34.74,61940.0,30.6159,30.6159,30.5895,30.6071,61940.0
2017-02-22 11:20:00,34.75,34.75,34.72,34.74,166230.0,30.6159,30.6159,30.5895,30.6071,166230.0
2017-02-22 11:30:00,34.74,34.75,34.71,34.71,83815.0,30.6071,30.6159,30.5807,30.5807,83815.0
2017-02-22 11:40:00,34.71,34.71,34.69,34.7,116075.0,30.5807,30.5807,30.5631,30.5719,116075.0
2017-02-22 11:50:00,34.7,34.71,34.68,34.68,127110.0,30.5719,30.5807,30.5543,30.5543,127110.0
2017-02-22 12:00:00,34.67,34.69,34.67,34.68,107135.0,30.5455,30.5631,30.5455,30.5543,107135.0
2017-02-22 12:10:00,34.68,34.7,34.67,34.69,54770.0,30.5543,30.5719,30.5455,30.5631,54770.0
2017-02-22 12:20:00,34.69,34.69,34.68,34.69,30040.0,30.5631,30.5631,30.5543,30.5631,30040.0
2017-02-22 12:30:00,34.7,34.7,34.69,34.7,48180.0,30.5719,30.5719,30.5631,30.5719,48180.0
2017-02-22 12:40:00,34.7,34.72,34.7,34.71,101865.0,30.5719,30.5895,30.5719,30.5807,101865.0
2017-02-22 12:50:00,34.71,34.74,34.71,34.74,117930.0,30.5807,30.6071,30.5807,30.6071,117930.0
2017-02-22 13:00:00,34.74,34.75,34.73,34.75,165065.0,30.6071,30.6159,30.5983,30.6159,165065.0
2017-02-22 13:10:00,34.75,34.76,34.74,34.74,85025.0,30.6159,30.6247,30.6071,30.6071,85025.0
2017-02-22 13:20:00,34.74,34.76,34.74,34.76,103845.0,30.6071,30.6247,30.6071,30.6247,103845.0
2017-02-22 13:30:00,34.76,34.76,34.75,34.76,41795.0,30.6247,30.6247,30.6159,30.6247,41795.0
2017-02-22 13:40:00,34.77,34.77,34.74,34.75,50575.0,30.6336,30.6336,30.6071,30.6159,50575.0
2017-02-22 13:50:00,34.75,34.75,34.74,34.75,42575.0,30.6159,30.6159,30.6071,30.6159,42575.0
2017-02-22 14:00:00,34.75,34.77,34.72,34.72,91230.0,30.6159,30.6336,30.5895,30.5895,91230.0
2017-02-22 14:10:00,34.71,34.75,34.7,34.74,192390.0,30.5807,30.6159,30.5719,30.6071,192390.0
2017-02-22 14:20:00,34.74,34.75,34.73,34.75,104710.0,30.6071,30.6159,30.5983,30.6159,104710.0
2017-02-22 14:30:00,34.75,34.75,34.72,34.72,205485.0,30.6159,30.6159,30.5895,30.5895,205485.0
2017-02-22 14:40:00,34.72,34.73,34.71,34.71,109785.0,30.5895,30.5983,30.5807,30.5807,109785.0
2017-02-22 14:50:00,34.71,34.73,34.7,34.72,116290.0,30.5807,30.5983,30.5719,30.5895,116290.0
2017-02-22 15:00:00,34.72,34.73,34.71,34.72,124795.0,30.5895,30.5983,30.5807,30.5895,124795.0
2017-02-22 15:10:00,34.72,34.74,34.72,34.73,89100.0,30.5895,30.6071,30.5895,30.5983,89100.0
2017-02-22 15:20:00,34.73,34.76,34.72,34.75,215080.0,30.5983,30.6247,30.5895,30.6159,215080.0
2017-02-22 15:30:00,34.75,34.77,34.75,34.76,274555.0,30.6159,30.6336,30.6159,30.6247,274555.0
2017-02-22 15:40:00,34.76,34.77,34.74,34.75,152155.0,30.6247,30.6336,30.6071,30.6159,152155.0
2017-02-22 15:50:00,34.75,34.77,34.75,34.76,444810.0,30.6159,30.6336,30.6159,30.6247,444810.0
2017-02-23 09:30:00,34.85,34.85,34.79,34.81,270305.0,30.704,30.704,30.6512,30.6688,270305.0
2017-02-23 09:40:00,34.81,34.81,34.73,34.74,84055.0,30.6688,30.6688,30.5983,30.6071,84055.0
2017-02-23 09:50:00,34.74,34.76,34.72,34.73,88690.0,30.6071,30.6247,30.5895,30.5983,88690.0
2017-02-23 10:00:00,34.75,34.75,34.66,34.66,83225.0,30.6159,30.6159,30.5366,30.5366,83225.0
2017-02-23 10:10:00,34.66,34.66,34.61,34.64,111305.0,30.5366,30.5366,30.4926,30.519,111305.0
2017-02-23 10:20:00,34.64,34.64,34.59,34.59,107490.0,30.519,30.519,30.475,30.475,107490.0
2017-02-23 10:30:00,34.59,34.63,34.58,34.58,107200.0,30.475,30.5102,30.4662,30.4662,107200.0
2017-02-23 10:40:00,34.59,34.59,34.55,34.57,122325.0,30.475,30.475,30.4397,30.4573,122325.0
2017-02-23 10:50:00,34.57,34.57,34.49,34.51,111890.0,30.4573,30.4573,30.3869,30.4045,111890.0
2017-02-23 11:00:00,34.52,34.54,34.48,34.49,97990.0,30.4133,30.4309,30.3781,30.3869,97990.0
2017-02-23 11:10:00,34.48,34.5,34.45,34.48,135055.0,30.3781,30.3957,30.3516,30.3781,135055.0
2017-02-23 11:20:00,34.48,34.49,34.45,34.46,103790.0,30.3781,30.3869,30.3516,30.3604,103790.0
2017-02-23 11:30:00,34.46,34.52,34.46,34.5,297055.0,30.3604,30.4133,30.3604,30.3957,297055.0
2017-02-23 11:40:00,34.48,34.48,34.46,34.47,166290.0,30.3781,30.3781,30.3604,30.3692,166290.0
2017-02-23 11:50:00,34.48,34.5,34.47,34.47,68895.0,30.3781,30.3957,30.3692,30.3692,68895.0
2017-02-23 12:00:00,34.48,34.52,34.47,34.51,59115.0,30.3781,30.4133,30.3692,30.4045,59115.0
2017-02-23 12:10:00,34.51,34.59,34.51,34.58,137100.0,30.4045,30.475,30.4045,30.4662,137100.0
2017-02-23 12:20:00,34.58,34.62,34.58,34.6,41245.0,30.4662,30.5014,30.4662,30.4838,41245.0
2017-02-23 12:30:00,34.6,34.68,34.6,34.66,131560.0,30.4838,30.5543,30.4838,30.5366,131560.0
2017-02-23 12:40:00,34.66,34.66,34.63,34.65,131920.0,30.5366,30.5366,30.5102,30.5278,131920.0
2017-02-23 12:50:00,34.64,34.66,34.62,34.62,48815.0,30.519,30.5366,30.5014,30.5014,48815.0
2017-02-23 13:00:00,34.62,34.63,34.6,34.61,63825.0,30.5014,30.5102,30.4838,30.4926,63825.0
2017-02-23 13:10:00,34.61,34.61,34.58,34.58,81985.0,30.4926,30.4926,30.4662,30.4662,81985.0
2017-02-23 13:20:00,34.59,34.59,34.56,34.56,78965.0,30.475,30.475,30.4485,30.4485,78965.0
2017-02-23 13:30:00,34.56,34.58,34.55,34.57,211460.0,30.4485,30.4662,30.4397,30.4573,211460.0
2017-02-23 13:40:00,34.58,34.59,34.57,34.57,34135.0,30.4662,30.475,30.4573,30.4573,34135.0
2017-02-23 13:50:00,34.56,34.59,34.56,34.59,43755.0,30.4485,30.475,30.4485,30.475,43755.0
2017-02-23 14:00:00,34.59,34.6,34.58,34.59,83905.0,30.475,30.4838,30.4662,30.475,83905.0
2017-02-23 14:10:00,34.59,34.59,34.56,34.57,77995.0,30.475,30.475,30.4485,30.4573,77995.0
2017-02-23 14:20:00,34.57,34.6,34.57,34.6,96090.0,30.4573,30.4838,30.4573,30.4838,96090.0
2017-02-23 14:30:00,34.6,34.6,34.58,34.6,84560.0,30.4838,30.4838,30.4662,30.4838,84560.0
2017-02-23 14:40:00,34.59,34.6,34.59,34.6,61870.0,30.475,30.4838,30.475,30.4838,61870.0
2017-02-23 14:50:00,34.61,34.62,34.6,34.61,76250.0,30.4926,30.5014,30.4838,30.4926,76250.0
2017-02-23 15:00:00,34.61,34.62,34.6,34.6,115380.0,30.4926,30.5014,30.4838,30.4838,115380.0
2017-02-23 15:10:00,34.6,34.62,34.59,34.6,114130.0,30.4838,30.5014,30.475,30.4838,114130.0
2017-02-23 15:20:00,34.61,34.64,34.6,34.61,100545.0,30.4926,30.519,30.4838,30.4926,100545.0
2017-02-23 15:30:00,34.61,34.61,34.59,34.61,85345.0,30.4926,30.4926,30.475,30.4926,85345.0
2017-02-23 15:40:00,34.61,34.62,34.59,34.6,136275.0,30.4926,30.5014,30.475,30.4838,136275.0
2017-02-23 15:50:00,34.61,34.61,34.56,34.6,573650.0,30.4926,30.4926,30.4485,30.4838,573650.0
2017-02-24 09:30:00,34.37,34.42,34.3,34.39,298800.0,30.2811,30.3252,30.2195,30.2988,298800.0
2017-02-24 09:40:00,34.4,34.48,34.39,34.42,145770.0,30.3076,30.3781,30.2988,30.3252,145770.0
2017-02-24 09:50:00,34.42,34.47,34.41,34.46,171050.0,30.3252,30.3692,30.3164,30.3604,171050.0
2017-02-24 10:00:00,34.47,34.48,34.42,34.47,237460.0,30.3692,30.3781,30.3252,30.3692,237460.0
2017-02-24 10:10:00,34.47,34.47,34.42,34.45,249105.0,30.3692,30.3692,30.3252,30.3516,249105.0
2017-02-24 10:20:00,34.45,34.49,34.44,34.45,224815.0,30.3516,30.3869,30.3428,30.3516,224815.0
2017-02-24 10:30:00,34.46,34.51,34.44,34.51,116955.0,30.3604,30.4045,30.3428,30.4045,116955.0
2017-02-24 10:40:00,34.5,34.53,34.49,34.49,69620.0,30.3957,30.4221,30.3869,30.3869,69620.0
2017-02-24 10:50:00,34.5,34.54,34.49,34.54,92200.0,30.3957,30.4309,30.3869,30.4309,92200.0
2017-02-24 11:00:00,34.54,34.56,34.53,34.55,86610.0,30.4309,30.4485,30.4221,30.4397,86610.0
2017-02-24 11:10:00,34.55,34.59,34.53,34.54,90140.0,30.4397,30.475,30.4221,30.4309,90140.0
2017-02-24 11:20:00,34.55,34.56,34.53,34.54,113310.0,30.4397,30.4485,30.4221,30.4309,113310.0
2017-02-24 11:30:00,34.54,34.55,34.51,34.53,76865.0,30.4309,30.4397,30.4045,30.4221,76865.0
2017-02-24 11:40:00,34.52,34.55,34.52,34.53,53130.0,30.4133,30.4397,30.4133,30.4221,53130.0
2017-02-24 11:50:00,34.53,34.54,34.51,34.52,99795.0,30.4221,30.4309,30.4045,30.4133,99795.0
2017-02-24 12:00:00,34.51,34.59,34.51,34.59,121860.0,30.4045,30.475,30.4045,30.475,121860.0
2017-02-24 12:10:00,34.58,34.59,34.57,34.57,57560.0,30.4662,30.475,30.4573,30.4573,57560.0
2017-02-24 12:20:00,34.57,34.6,34.57,34.59,108545.0,30.4573,30.4838,30.4573,30.475,108545.0
2017-02-24 12:30:00,34.6,34.61,34.58,34.58,90385.0,30.4838,30.4926,30.4662,30.4662,90385.0
2017-02-24 12:40:00,34.57,34.59,34.57,34.59,48320.0,30.4573,30.475,30.4573,30.475,48320.0
2017-02-24 12:50:00,34.59,34.6,34.57,34.57,59305.0,30.475,30.4838,30.4573,30.4573,59305.0
2017-02-24 13:00:00,34.57,34.58,34.53,34.53,65760.0,30.4573,30.4662,30.4221,30.4221,65760.0
2017-02-24 13:10:00,34.53,34.55,34.53,34.53,48155.0,30.4221,30.4397,30.4221,30.4221,48155.0
2017-02-24 13:20:00,34.53,34.54,34.51,34.52,95410.0,30.4221,30.4309,30.4045,30.4133,95410.0
2017-02-24 13:30:00,34.52,34.55,34.52,34.52,136700.0,30.4133,30.4397,30.4133,30.4133,136700.0
2017-02-24 13:40:00,34.52,34.57,34.52,34.56,113510.0,30.4133,30.4573,30.4133,30.4485,113510.0
2017-02-24 13:50:00,34.56,34.58,34.56,34.58,115110.0,30.4485,30.4662,30.4485,30.4662,115110.0
2017-02-24 14:00:00,34.58,34.58,34.56,34.56,156880.0,30.4662,30.4662,30.4485,30.4485,156880.0
2017-02-24 14:10:00,34.56,34.57,34.55,34.57,121155.0,30.4485,30.4573,30.4397,30.4573,121155.0
2017-02-24 14:20:00,34.57,34.58,34.55,34.57,129995.0,30.4573,30.4662,30.4397,30.4573,129995.0
2017-02-24 14:30:00,34.57,34.58,34.56,34.57,96995.0,30.4573,30.4662,30.4485,30.4573,96995.0
2017-02-24 14:40:00,34.57,34.57,34.56,34.57,133455.0,30.4573,30.4573,30.4485,30.4573,133455.0
2017-02-24 14:50:00,34.57,34.59,34.56,34.56,85335.0,30.4573,30.475,30.4485,30.4485,85335.0
2017-02-24 15:00:00,34.57,34.57,34.54,34.55,140380.0,30.4573,30.4573,30.4309,30.4397,140380.0
2017-02-24 15:10:00,34.55,34.56,34.55,34.56,158520.0,30.4397,30.4485,30.4397,30.4485,158520.0
2017-02-24 15:20:00,34.56,34.59,34.56,34.59,109860.0,30.4485,30.475,30.4485,30.475,109860.0
2017-02-24 15:30:00,34.59,34.61,34.58,34.59,112470.0,30.475,30.4926,30.4662,30.475,112470.0
2017-02-24 15:40:00,34.6,34.63,34.6,34.62,324680.0,30.4838,30.5102,30.4838,30.5014,324680.0
2017-02-24 15:50:00,34.62,34.65,34.61,34.65,317185.0,30.5014,30.5278,30.4926,30.5278,317185.0
2017-02-27 09:30:00,34.62,34.64,34.58,34.6,460440.0,30.5014,30.519,30.4662,30.4838,460440.0
2017-02-27 09:40:00,34.59,34.71,34.58,34.71,199110.0,30.475,30.5807,30.4662,30.5807,199110.0
2017-02-27 09:50:00,34.7,34.79,34.7,34.79,219455.0,30.5719,30.6512,30.5719,30.6512,219455.0
2017-02-27 10:00:00,34.78,34.8,34.74,34.8,179505.0,30.6424,30.66,30.6071,30.66,179505.0
2017-02-27 10:10:00,34.8,34.81,34.76,34.79,167500.0,30.66,30.6688,30.6247,30.6512,167500.0
2017-02-27 10:20:00,34.78,34.85,34.78,34.84,143810.0,30.6424,30.704,30.6424,30.6952,143810.0
2017-02-27 10:30:00,34.85,34.86,34.83,34.85,186610.0,30.704,30.7128,30.6864,30.704,186610.0
2017-02-27 10:40:00,34.85,34.86,34.82,34.85,273580.0,30.704,30.7128,30.6776,30.704,273580.0
2017-02-27 10:50:00,34.85,34.86,34.81,34.81,102945.0,30.704,30.7128,30.6688,30.6688,102945.0
2017-02-27 11:00:00,34.8,34.83,34.79,34.8,110320.0,30.66,30.6864,30.6512,30.66,110320.0
2017-02-27 11:10:00,34.8,34.82,34.77,34.82,179495.0,30.66,30.6776,30.6336,30.6776,179495.0
2017-02-27 11:20:00,34.82,34.82,34.78,34.79,78505.0,30.6776,30.6776,30.6424,30.6512,78505.0
2017-02-27 11:30:00,34.79,34.79,34.74,34.74,103790.0,30.6512,30.6512,30.6071,30.6071,103790.0
2017-02-27 11:40:00,34.73,34.76,34.73,34.73,117530.0,30.5983,30.6247,30.5983,30.5983,117530.0
2017-02-27 11:50:00,34.73,34.74,34.72,34.73,79695.0,30.5983,30.6071,30.5895,30.5983,79695.0
2017-02-27 12:00:00,34.73,34.77,34.72,34.76,144890.0,30.5983,30.6336,30.5895,30.6247,144890.0
2017-02-27 12:10:00,34.77,34.78,34.76,34.78,41800.0,30.6336,30.6424,30.6247,30.6424,41800.0
2017-02-27 12:20:00,34.78,34.79,34.77,34.78,62055.0,30.6424,30.6512,30.6336,30.6424,62055.0
2017-02-27 12:30:00,34.78,34.79,34.77,34.77,43565.0,30.6424,30.6512,30.6336,30.6336,43565.0
2017-02-27 12:40:00,34.77,34.8,34.77,34.79,81700.0,30.6336,30.66,30.6336,30.6512,81700.0
2017-02-27 12:50:00,34.79,34.8,34.79,34.79,66830.0,30.6512,30.66,30.6512,30.6512,66830.0
2017-02-27 13:00:00,34.79,34.8,34.78,34.79,88380.0,30.6512,30.66,30.6424,30.6512,88380.0
2017-02-27 13:10:00,34.8,34.81,34.79,34.8,91805.0,30.66,30.6688,30.6512,30.66,91805.0
2017-02-27 13:20:00,34.79,34.81,34.79,34.81,173710.0,30.6512,30.6688,30.6512,30.6688,173710.0
2017-02-27 13:30:00,34.81,34.83,34.81,34.81,153305.0,30.6688,30.6864,30.6688,30.6688,153305.0
2017-02-27 13:40:00,34.82,34.82,34.8,34.81,141215.0,30.6776,30.6776,30.66,30.6688,141215.0
2017-02-27 13:50:00,34.81,34.82,34.81,34.81,115385.0,30.6688,30.6776,30.6688,30.6688,115385.0
2017-02-27 14:00:00,34.81,34.83,34.81,34.82,158205.0,30.6688,30.6864,30.6688,30.6776,158205.0
2017-02-27 14:10:00,34.82,34.83,34.82,34.83,149615.0,30.6776,30.6864,30.6776,30.6864,149615.0
2017-02-27 14:20:00,34.83,34.87,34.83,34.86,267460.0,30.6864,30.7217,30.6864,30.7128,267460.0
2017-02-27 14:30:00,34.85,34.86,34.85,34.85,253480.0,30.704,30.7128,30.704,30.704,253480.0
2017-02-27 14:40:00,34.86,34.87,34.85,34.87,303890.0,30.7128,30.7217,30.704,30.7217,303890.0
2017-02-27 14:50:00,34.87,34.87,34.86,34.86,132635.0,30.7217,30.7217,30.7128,30.7128,132635.0
2017-02-27 15:00:00,34.86,34.88,34.86,34.87,147920.0,30.7128,30.7305,30.7128,30.7217,147920.0
2017-02-27 15:10:00,34.87,34.87,34.85,34.85,129715.0,30.7217,30.7217,30.704,30.704,129715.0
2017-02-27 15:20:00,34.86,34.87,34.84,34.86,178255.0,30.7128,30.7217,30.6952,30.7128,178255.0
2017-02-27 15:30:00,34.87,34.87,34.85,34.85,259110.0,30.7217,30.7217,30.704,30.704,259110.0
2017-02-27 15:40:00,34.85,34.85,34.82,34.82,191915.0,30.704,30.704,30.6776,30.6776,191915.0
2017-02-27 15:50:00,34.83,34.88,34.83,34.88,453480.0,30.6864,30.7305,30.6864,30.7305,453480.0
2017-02-28 09:30:00,34.78,34.8,34.74,34.76,515005.0,30.6424,30.66,30.6071,30.6247,515005.0
2017-02-28 09:40:00,34.76,34.79,34.72,34.72,604265.0,30.6247,30.6512,30.5895,30.5895,604265.0
2017-02-28 09:50:00,34.72,34.72,34.67,34.68,133280.0,30.5895,30.5895,30.5455,30.5543,133280.0
2017-02-28 10:00:00,34.68,34.73,34.68,34.73,115910.0,30.5543,30.5983,30.5543,30.5983,115910.0
2017-02-28 10:10:00,34.73,34.73,34.69,34.7,110085.0,30.5983,30.5983,30.5631,30.5719,110085.0
2017-02-28 10:20:00,34.7,34.7,34.66,34.67,107070.0,30.5719,30.5719,30.5366,30.5455,107070.0
2017-02-28 10:30:00,34.67,34.69,34.67,34.68,137310.0,30.5455,30.5631,30.5455,30.5543,137310.0
2017-02-28 10:40:00,34.68,34.71,34.67,34.71,210545.0,30.5543,30.5807,30.5455,30.5807,210545.0
2017-02-28 10:50:00,34.71,34.73,34.71,34.73,174755.0,30.5807,30.5983,30.5807,30.5983,174755.0
2017-02-28 11:00:00,34.73,34.73,34.69,34.71,128895.0,30.5983,30.5983,30.5631,30.5807,128895.0
2017-02-28 11:10:00,34.72,34.72,34.7,34.7,77045.0,30.5895,30.5895,30.5719,30.5719,77045.0
2017-02-28 11:20:00,34.7,34.72,34.7,34.71,88395.0,30.5719,30.5895,30.5719,30.5807,88395.0
2017-02-28 11:30:00,34.71,34.71,34.69,34.7,91160.0,30.5807,30.5807,30.5631,30.5719,91160.0
2017-02-28 11:40:00,34.69,34.69,34.66,34.68,167670.0,30.5631,30.5631,30.5366,30.5543,167670.0
2017-02-28 11:50:00,34.68,34.69,34.67,34.67,74875.0,30.5543,30.5631,30.5455,30.5455,74875.0
2017-02-28 12:00:00,34.67,34.68,34.63,34.63,102390.0,30.5455,30.5543,30.5102,30.5102,102390.0
2017-02-28 12:10:00,34.62,34.63,34.6,34.61,174855.0,30.5014,30.5102,30.4838,30.4926,174855.0
2017-02-28 12:20:00,34.61,34.61,34.54,34.56,419275.0,30.4926,30.4926,30.4309,30.4485,419275.0
2017-02-28 12:30:00,34.56,34.57,34.54,34.55,201730.0,30.4485,30.4573,30.4309,30.4397,201730.0
2017-02-28 12:40:00,34.55,34.58,34.54,34.57,121970.0,30.4397,30.4662,30.4309,30.4573,121970.0
2017-02-28 12:50:00,34.57,34.57,34.55,34.56,74225.0,30.4573,30.4573,30.4397,30.4485,74225.0
2017-02-28 13:00:00,34.55,34.59,34.55,34.59,95940.0,30.4397,30.475,30.4397,30.475,95940.0
2017-02-28 13:10:00,34.59,34.59,34.57,34.57,143840.0,30.475,30.475,30.4573,30.4573,143840.0
2017-02-28 13:20:00,34.57,34.57,34.55,34.56,82940.0,30.4573,30.4573,30.4397,30.4485,82940.0
2017-02-28 13:30:00,34.56,34.59,34.55,34.59,104060.0,30.4485,30.475,30.4397,30.475,104060.0
2017-02-28 13:40:00,34.59,34.59,34.56,34.57,265395.0,30.475,30.475,30.4485,30.4573,265395.0
2017-02-28 13:50:00,34.57,34.58,34.56,34.57,606305.0,30.4573,30.4662,30.4485,30.4573,606305.0
2017-02-28 14:00:00,34.57,34.58,34.52,34.53,216755.0,30.4573,30.4662,30.4133,30.4221,216755.0
2017-02-28 14:10:00,34.53,34.54,34.51,34.51,235025.0,30.4221,30.4309,30.4045,30.4045,235025.0
2017-02-28 14:20:00,34.51,34.53,34.5,34.53,77590.0,30.4045,30.4221,30.3957,30.4221,77590.0
2017-02-28 14:30:00,34.53,34.54,34.52,34.53,160265.0,30.4221,30.4309,30.4133,30.4221,160265.0
2017-02-28 14:40:00,34.53,34.56,34.52,34.56,136000.0,30.4221,30.4485,30.4133,30.4485,136000.0
2017-02-28 14:50:00,34.56,34.56,34.54,34.55,97185.0,30.4485,30.4485,30.4309,30.4397,97185.0
2017-02-28 15:00:00,34.55,34.56,34.54,34.55,367605.0,30.4397,30.4485,30.4309,30.4397,367605.0
2017-02-28 15:10:00,34.55,34.59,34.55,34.58,226075.0,30.4397,30.475,30.4397,30.4662,226075.0
2017-02-28 15:20:00,34.58,34.58,34.55,34.56,169845.0,30.4662,30.4662,30.4397,30.4485,169845.0
2017-02-28 15:30:00,34.56,34.57,34.52,34.53,234455.0,30.4485,30.4573,30.4133,30.4221,234455.0
2017-02-28 15:40:00,34.52,34.54,34.52,34.53,179990.0,30.4133,30.4309,30.4133,30.4221,179990.0
2017-02-28 15:50:00,34.53,34.55,34.49,34.49,1795740.0,30.4221,30.4397,30.3869,30.3869,1795740.0
2017-03-01 09:30:00,34.84,34.99,34.84,34.99,836525.0,30.6952,30.8274,30.6952,30.8274,836525.0
2017-03-01 09:40:00,34.99,34.99,34.9,34.97,296950.0,30.8274,30.8274,30.7481,30.8098,296950.0
2017-03-01 09:50:00,34.97,35.03,34.97,35.01,491615.0,30.8098,30.8626,30.8098,30.845,491615.0
2017-03-01 10:00:00,35.01,35.09,35.01,35.05,232305.0,30.845,30.9155,30.845,30.8802,232305.0
2017-03-01 10:10:00,35.05,35.06,35.02,35.05,199940.0,30.8802,30.8891,30.8538,30.8802,199940.0
2017-03-01 10:20:00,35.05,35.07,35.01,35.02,209945.0,30.8802,30.8979,30.845,30.8538,209945.0
2017-03-01 10:30:00,35.03,35.03,34.98,34.98,147165.0,30.8626,30.8626,30.8186,30.8186,147165.0
2017-03-01 10:40:00,34.98,35.0,34.96,34.99,144885.0,30.8186,30.8362,30.801,30.8274,144885.0
2017-03-01 10:50:00,34.99,35.0,34.96,34.98,239400.0,30.8274,30.8362,30.801,30.8186,239400.0
2017-03-01 11:00:00,34.99,35.01,34.96,35.01,233960.0,30.8274,30.845,30.801,30.845,233960.0
2017-03-01 11:10:00,35.02,35.02,34.99,35.01,194135.0,30.8538,30.8538,30.8274,30.845,194135.0
2017-03-01 11:20:00,35.01,35.02,34.98,35.02,223790.0,30.845,30.8538,30.8186,30.8538,223790.0
2017-03-01 11:30:00,35.02,35.02,35.0,35.0,125170.0,30.8538,30.8538,30.8362,30.8362,125170.0
2017-03-01 11:40:00,35.01,35.02,35.0,35.01,64160.0,30.845,30.8538,30.8362,30.845,64160.0
2017-03-01 11:50:00,35.02,35.04,35.01,35.02,279395.0,30.8538,30.8714,30.845,30.8538,279395.0
2017-03-01 12:00:00,35.02,35.08,35.02,35.07,328775.0,30.8538,30.9067,30.8538,30.8979,328775.0
2017-03-01 12:10:00,35.08,35.11,35.07,35.08,193250.0,30.9067,30.9331,30.8979,30.9067,193250.0
2017-03-01 12:20:00,35.09,35.11,35.08,35.11,314250.0,30.9155,30.9331,30.9067,30.9331,314250.0
2017-03-01 12:30:00,35.11,35.11,35.08,35.08,72950.0,30.9331,30.9331,30.9067,30.9067,72950.0
2017-03-01 12:40:00,35.08,35.09,35.07,35.08,57555.0,30.9067,30.9155,30.8979,30.9067,57555.0
2017-03-01 12:50:00,35.08,35.09,35.07,35.08,97495.0,30.9067,30.9155,30.8979,30.9067,97495.0
2017-03-01 13:00:00,35.08,35.1,35.08,35.09,73385.0,30.9067,30.9243,30.9067,30.9155,73385.0
2017-03-01 13:10:00,35.09,35.1,35.08,35.08,176545.0,30.9155,30.9243,30.9067,30.9067,176545.0
2017-03-01 13:20:00,35.09,35.1,35.08,35.1,86790.0,30.9155,30.9243,30.9067,30.9243,86790.0
2017-03-01 13:30:00,35.1,35.11,35.09,35.11,179295.0,30.9243,30.9331,30.9155,30.9331,179295.0
2017-03-01 13:40:00,35.11,35.13,35.11,35.13,142925.0,30.9331,30.9507,30.9331,30.9507,142925.0
2017-03-01 13:50:00,35.13,35.14,35.11,35.11,146975.0,30.9507,30.9595,30.9331,30.9331,146975.0
2017-03-01 14:00:00,35.11,35.11,35.09,35.09,193260.0,30.9331,30.9331,30.9155,30.9155,193260.0
2017-03-01 14:10:00,35.09,35.14,35.09,35.13,167675.0,30.9155,30.9595,30.9155,30.9507,167675.0
2017-03-01 14:20:00,35.13,35.14,35.12,35.13,324895.0,30.9507,30.9595,30.9419,30.9507,324895.0
2017-03-01 14:30:00,35.13,35.14,35.1,35.11,120845.0,30.9507,30.9595,30.9243,30.9331,120845.0
2017-03-01 14:40:00,35.11,35.11,35.08,35.1,535590.0,30.9331,30.9331,30.9067,30.9243,535590.0
2017-03-01 14:50:00,35.09,35.11,35.09,35.11,114530.0,30.9155,30.9331,30.9155,30.9331,114530.0
2017-03-01 15:00:00,35.1,35.11,35.08,35.08,146900.0,30.9243,30.9331,30.9067,30.9067,146900.0
2017-03-01 15:10:00,35.08,35.11,35.08,35.11,186290.0,30.9067,30.9331,30.9067,30.9331,186290.0
2017-03-01 15:20:00,35.11,35.12,35.09,35.09,113465.0,30.9331,30.9419,30.9155,30.9155,113465.0
2017-03-01 15:30:00,35.1,35.11,35.09,35.1,106230.0,30.9243,30.9331,30.9155,30.9243,106230.0
2017-03-01 15:40:00,35.11,35.14,35.1,35.13,187590.0,30.9331,30.9595,30.9243,30.9507,187590.0
2017-03-01 15:50:00,35.13,35.14,35.04,35.08,1179605.0,30.9507,30.9595,30.8714,30.9067,1179605.0
2017-03-02 09:30:00,35.04,35.04,34.91,34.98,619815.0,30.8714,30.8714,30.7569,30.8186,619815.0
2017-03-02 09:40:00,34.98,35.0,34.95,34.95,61320.0,30.8186,30.8362,30.7921,30.7921,61320.0
2017-03-02 09:50:00,34.95,34.97,34.9,34.97,171840.0,30.7921,30.8098,30.7481,30.8098,171840.0
2017-03-02 10:00:00,34.97,34.98,34.91,34.91,164275.0,30.8098,30.8186,30.7569,30.7569,164275.0
2017-03-02 10:10:00,34.92,34.95,34.89,34.95,134365.0,30.7657,30.7921,30.7393,30.7921,134365.0
2017-03-02 10:20:00,34.95,34.95,34.91,34.94,97555.0,30.7921,30.7921,30.7569,30.7833,97555.0
2017-03-02 10:30:00,34.94,34.95,34.9,34.9,123985.0,30.7833,30.7921,30.7481,30.7481,123985.0
2017-03-02 10:40:00,34.9,34.93,34.89,34.91,145115.0,30.7481,30.7745,30.7393,30.7569,145115.0
2017-03-02 10:50:00,34.92,34.94,34.89,34.9,231935.0,30.7657,30.7833,30.7393,30.7481,231935.0
2017-03-02 11:00:00,34.9,34.91,34.85,34.86,83060.0,30.7481,30.7569,30.704,30.7128,83060.0
2017-03-02 11:10:00,34.86,34.86,34.78,34.8,302140.0,30.7128,30.7128,30.6424,30.66,302140.0
2017-03-02 11:20:00,34.8,34.83,34.79,34.79,174115.0,30.66,30.6864,30.6512,30.6512,174115.0
2017-03-02 11:30:00,34.79,34.8,34.75,34.75,102060.0,30.6512,30.66,30.6159,30.6159,102060.0
2017-03-02 11:40:00,34.76,34.8,34.76,34.8,309655.0,30.6247,30.66,30.6247,30.66,309655.0
2017-03-02 11:50:00,34.8,34.84,34.8,34.83,134655.0,30.66,30.6952,30.66,30.6864,134655.0
2017-03-02 12:00:00,34.83,34.84,34.81,34.81,98455.0,30.6864,30.6952,30.6688,30.6688,98455.0
2017-03-02 12:10:00,34.81,34.81,34.79,34.81,89605.0,30.6688,30.6688,30.6512,30.6688,89605.0
2017-03-02 12:20:00,34.8,34.81,34.77,34.78,68410.0,30.66,30.6688,30.6336,30.6424,68410.0
2017-03-02 12:30:00,34.77,34.81,34.77,34.81,96735.0,30.6336,30.6688,30.6336,30.6688,96735.0
2017-03-02 12:40:00,34.82,34.82,34.78,34.79,63910.0,30.6776,30.6776,30.6424,30.6512,63910.0
2017-03-02 12:50:00,34.79,34.82,34.78,34.81,76910.0,30.6512,30.6776,30.6424,30.6688,76910.0
2017-03-02 13:00:00,34.81,34.81,34.79,34.79,43310.0,30.6688,30.6688,30.6512,30.6512,43310.0
2017-03-02 13:10:00,34.79,34.79,34.76,34.77,90610.0,30.6512,30.6512,30.6247,30.6336,90610.0
2017-03-02 13:20:00,34.76,34.8,34.76,34.8,91410.0,30.6247,30.66,30.6247,30.66,91410.0
2017-03-02 13:30:00,34.8,34.81,34.79,34.79,187520.0,30.66,30.6688,30.6512,30.6512,187520.0
2017-03-02 13:40:00,34.79,34.8,34.79,34.79,62710.0,30.6512,30.66,30.6512,30.6512,62710.0
2017-03-02 13:50:00,34.79,34.8,34.78,34.8,123830.0,30.6512,30.66,30.6424,30.66,123830.0
2017-03-02 14:00:00,34.8,34.82,34.79,34.81,842245.0,30.66,30.6776,30.6512,30.6688,842245.0
2017-03-02 14:10:00,34.8,34.81,34.78,34.78,52435.0,30.66,30.6688,30.6424,30.6424,52435.0
2017-03-02 14:20:00,34.78,34.81,34.77,34.81,88510.0,30.6424,30.6688,30.6336,30.6688,88510.0
2017-03-02 14:30:00,34.81,34.83,34.8,34.83,159230.0,30.6688,30.6864,30.66,30.6864,159230.0
2017-03-02 14:40:00,34.83,34.84,34.81,34.84,155625.0,30.6864,30.6952,30.6688,30.6952,155625.0
2017-03-02 14:50:00,34.84,34.84,34.81,34.82,112950.0,30.6952,30.6952,30.6688,30.6776,112950.0
2017-03-02 15:00:00,34.81,34.82,34.79,34.79,86040.0,30.6688,30.6776,30.6512,30.6512,86040.0
2017-03-02 15:10:00,34.79,34.8,34.73,34.75,185600.0,30.6512,30.66,30.5983,30.6159,185600.0
2017-03-02 15:20:00,34.75,34.77,34.75,34.76,159360.0,30.6159,30.6336,30.6159,30.6247,159360.0
2017-03-02 15:30:00,34.76,34.77,34.74,34.75,226540.0,30.6247,30.6336,30.6071,30.6159,226540.0
2017-03-02 15:40:00,34.75,34.76,34.68,34.68,256610.0,30.6159,30.6247,30.5543,30.5543,256610.0
2017-03-02 15:50:00,34.69,34.7,34.66,34.68,503555.0,30.5631,30.5719,30.5366,30.5543,503555.0
2017-03-03 09:30:00,34.67,34.76,34.66,34.75,283250.0,30.5455,30.6247,30.5366,30.6159,283250.0
2017-03-03 09:40:00,34.75,34.76,34.69,34.7,83570.0,30.6159,30.6247,30.5631,30.5719,83570.0
2017-03-03 09:50:00,34.7,34.7,34.58,34.59,113400.0,30.5719,30.5719,30.4662,30.475,113400.0
2017-03-03 10:00:00,34.59,34.65,34.57,34.61,245740.0,30.475,30.5278,30.4573,30.4926,245740.0
2017-03-03 10:10:00,34.62,34.67,34.61,34.61,126130.0,30.5014,30.5455,30.4926,30.4926,126130.0
2017-03-03 10:20:00,34.6,34.6,34.56,34.58,237730.0,30.4838,30.4838,30.4485,30.4662,237730.0
2017-03-03 10:30:00,34.58,34.59,34.55,34.59,280925.0,30.4662,30.475,30.4397,30.475,280925.0
2017-03-03 10:40:00,34.6,34.65,34.6,34.63,67130.0,30.4838,30.5278,30.4838,30.5102,67130.0
2017-03-03 10:50:00,34.64,34.68,34.62,34.62,47485.0,30.519,30.5543,30.5014,30.5014,47485.0
2017-03-03 11:00:00,34.61,34.62,34.59,34.62,100160.0,30.4926,30.5014,30.475,30.5014,100160.0
2017-03-03 11:10:00,34.62,34.63,34.6,34.61,157010.0,30.5014,30.5102,30.4838,30.4926,157010.0
2017-03-03 11:20:00,34.61,34.62,34.59,34.59,95285.0,30.4926,30.5014,30.475,30.475,95285.0
2017-03-03 11:30:00,34.59,34.6,34.57,34.59,67990.0,30.475,30.4838,30.4573,30.475,67990.0
2017-03-03 11:40:00,34.61,34.61,34.56,34.59,144855.0,30.4926,30.4926,30.4485,30.475,144855.0
2017-03-03 11:50:00,34.59,34.62,34.59,34.61,88600.0,30.475,30.5014,30.475,30.4926,88600.0
2017-03-03 12:00:00,34.61,34.63,34.61,34.62,76280.0,30.4926,30.5102,30.4926,30.5014,76280.0
2017-03-03 12:10:00,34.62,34.63,34.59,34.61,83025.0,30.5014,30.5102,30.475,30.4926,83025.0
2017-03-03 12:20:00,34.61,34.61,34.59,34.6,93970.0,30.4926,30.4926,30.475,30.4838,93970.0
2017-03-03 12:30:00,34.61,34.64,34.6,34.64,160070.0,30.4926,30.519,30.4838,30.519,160070.0
2017-03-03 12:40:00,34.64,34.66,34.63,34.63,72950.0,30.519,30.5366,30.5102,30.5102,72950.0
2017-03-03 12:50:00,34.62,34.63,34.62,34.62,41830.0,30.5014,30.5102,30.5014,30.5014,41830.0
2017-03-03 13:00:00,34.62,34.64,34.57,34.61,235700.0,30.5014,30.519,30.4573,30.4926,235700.0
2017-03-03 13:10:00,34.61,34.62,34.56,34.57,89980.0,30.4926,30.5014,30.4485,30.4573,89980.0
2017-03-03 13:20:00,34.57,34.59,34.56,34.59,98070.0,30.4573,30.475,30.4485,30.475,98070.0
2017-03-03 13:30:00,34.59,34.6,34.58,34.58,58975.0,30.475,30.4838,30.4662,30.4662,58975.0
2017-03-03 13:40:00,34.58,34.64,34.58,34.63,172765.0,30.4662,30.519,30.4662,30.5102,172765.0
2017-03-03 13:50:00,34.64,34.64,34.61,34.61,65765.0,30.519,30.519,30.4926,30.4926,65765.0
2017-03-03 14:00:00,34.62,34.65,34.62,34.64,64135.0,30.5014,30.5278,30.5014,30.519,64135.0
2017-03-03 14:10:00,34.64,34.66,34.61,34.62,35435.0,30.519,30.5366,30.4926,30.5014,35435.0
2017-03-03 14:20:00,34.61,34.64,34.61,34.62,101285.0,30.4926,30.519,30.4926,30.5014,101285.0
2017-03-03 14:30:00,34.63,34.66,34.63,34.66,71125.0,30.5102,30.5366,30.5102,30.5366,71125.0
2017-03-03 14:40:00,34.66,34.66,34.65,34.65,115295.0,30.5366,30.5366,30.5278,30.5278,115295.0
2017-03-03 14:50:00,34.66,34.67,34.66,34.67,54525.0,30.5366,30.5455,30.5366,30.5455,54525.0
2017-03-03 15:00:00,34.66,34.68,34.66,34.66,82225.0,30.5366,30.5543,30.5366,30.5366,82225.0
2017-03-03 15:10:00,34.66,34.68,34.65,34.68,152205.0,30.5366,30.5543,30.5278,30.5543,152205.0
2017-03-03 15:20:00,34.67,34.73,34.67,34.73,85610.0,30.5455,30.5983,30.5455,30.5983,85610.0
2017-03-03 15:30:00,34.73,34.74,34.71,34.73,145655.0,30.5983,30.6071,30.5807,30.5983,145655.0
2017-03-03 15:40:00,34.73,34.73,34.69,34.69,206375.0,30.5983,30.5983,30.5631,30.5631,206375.0
2017-03-03 15:50:00,34.7,34.73,34.7,34.71,355630.0,30.5719,30.5983,30.5719,30.5807,355630.0
2017-03-06 09:30:00,34.54,34.56,34.43,34.45,339105.0,30.4309,30.4485,30.334,30.3516,339105.0
2017-03-06 09:40:00,34.44,34.46,34.4,34.45,171300.0,30.3428,30.3604,30.3076,30.3516,171300.0
2017-03-06 09:50:00,34.45,34.49,34.44,34.48,256880.0,30.3516,30.3869,30.3428,30.3781,256880.0
2017-03-06 10:00:00,34.49,34.51,34.47,34.51,132800.0,30.3869,30.4045,30.3692,30.4045,132800.0
2017-03-06 10:10:00,34.51,34.54,34.48,34.48,103310.0,30.4045,30.4309,30.3781,30.3781,103310.0
2017-03-06 10:20:00,34.48,34.49,34.46,34.46,171700.0,30.3781,30.3869,30.3604,30.3604,171700.0
2017-03-06 10:30:00,34.47,34.47,34.41,34.43,213695.0,30.3692,30.3692,30.3164,30.334,213695.0
2017-03-06 10:40:00,34.43,34.45,34.41,34.44,128730.0,30.334,30.3516,30.3164,30.3428,128730.0
2017-03-06 10:50:00,34.44,34.44,34.39,34.4,141655.0,30.3428,30.3428,30.2988,30.3076,141655.0
2017-03-06 11:00:00,34.4,34.4,34.38,34.39,67195.0,30.3076,30.3076,30.29,30.2988,67195.0
2017-03-06 11:10:00,34.39,34.44,34.39,34.44,116740.0,30.2988,30.3428,30.2988,30.3428,116740.0
2017-03-06 11:20:00,34.43,34.44,34.42,34.42,50130.0,30.334,30.3428,30.3252,30.3252,50130.0
2017-03-06 11:30:00,34.42,34.42,34.39,34.39,93205.0,30.3252,30.3252,30.2988,30.2988,93205.0
2017-03-06 11:40:00,34.39,34.4,34.38,34.38,101660.0,30.2988,30.3076,30.29,30.29,101660.0
2017-03-06 11:50:00,34.39,34.39,34.36,34.38,79430.0,30.2988,30.2988,30.2723,30.29,79430.0
2017-03-06 12:00:00,34.37,34.41,34.37,34.39,128410.0,30.2811,30.3164,30.2811,30.2988,128410.0
2017-03-06 12:10:00,34.39,34.41,34.39,34.4,117335.0,30.2988,30.3164,30.2988,30.3076,117335.0
2017-03-06 12:20:00,34.4,34.41,34.38,34.4,104660.0,30.3076,30.3164,30.29,30.3076,104660.0
2017-03-06 12:30:00,34.4,34.41,34.38,34.39,32850.0,30.3076,30.3164,30.29,30.2988,32850.0
2017-03-06 12:40:00,34.39,34.42,34.39,34.41,86650.0,30.2988,30.3252,30.2988,30.3164,86650.0
2017-03-06 12:50:00,34.41,34.43,34.4,34.43,68860.0,30.3164,30.334,30.3076,30.334,68860.0
2017-03-06 13:00:00,34.43,34.45,34.43,34.44,45170.0,30.334,30.3516,30.334,30.3428,45170.0
2017-03-06 13:10:00,34.44,34.5,34.44,34.5,103595.0,30.3428,30.3957,30.3428,30.3957,103595.0
2017-03-06 13:20:00,34.51,34.52,34.5,34.5,71360.0,30.4045,30.4133,30.3957,30.3957,71360.0
2017-03-06 13:30:00,34.5,34.52,34.5,34.51,91230.0,30.3957,30.4133,30.3957,30.4045,91230.0
2017-03-06 13:40:00,34.51,34.52,34.48,34.48,54640.0,30.4045,30.4133,30.3781,30.3781,54640.0
2017-03-06 13:50:00,34.49,34.5,34.48,34.49,95515.0,30.3869,30.3957,30.3781,30.3869,95515.0
2017-03-06 14:00:00,34.49,34.49,34.48,34.49,33500.0,30.3869,30.3869,30.3781,30.3869,33500.0
2017-03-06 14:10:00,34.48,34.49,34.48,34.48,46920.0,30.3781,30.3869,30.3781,30.3781,46920.0
2017-03-06 14:20:00,34.48,34.49,34.47,34.47,86540.0,30.3781,30.3869,30.3692,30.3692,86540.0
2017-03-06 14:30:00,34.47,34.49,34.47,34.47,147465.0,30.3692,30.3869,30.3692,30.3692,147465.0
2017-03-06 14:40:00,34.48,34.48,34.47,34.47,75780.0,30.3781,30.3781,30.3692,30.3692,75780.0
2017-03-06 14:50:00,34.47,34.48,34.47,34.47,45410.0,30.3692,30.3781,30.3692,30.3692,45410.0
2017-03-06 15:00:00,34.48,34.5,34.48,34.5,100650.0,30.3781,30.3957,30.3781,30.3957,100650.0
2017-03-06 15:10:00,34.5,34.54,34.49,34.53,29875.0,30.3957,30.4309,30.3869,30.4221,29875.0
2017-03-06 15:20:00,34.54,34.54,34.51,34.52,81810.0,30.4309,30.4309,30.4045,30.4133,81810.0
2017-03-06 15:30:00,34.52,34.54,34.5,34.54,197470.0,30.4133,30.4309,30.3957,30.4309,197470.0
2017-03-06 15:40:00,34.54,34.55,34.54,34.55,135785.0,30.4309,30.4397,30.4309,30.4397,135785.0
2017-03-06 15:50:00,34.54,34.55,34.49,34.49,251005.0,30.4309,30.4397,30.3869,30.3869,251005.0
2017-03-07 09:30:00,34.44,34.48,34.35,34.38,272485.0,30.3428,30.3781,30.2635,30.29,272485.0
2017-03-07 09:40:00,34.38,34.38,34.34,34.35,848720.0,30.29,30.29,30.2547,30.2635,848720.0
2017-03-07 09:50:00,34.34,34.37,34.32,34.35,177365.0,30.2547,30.2811,30.2371,30.2635,177365.0
2017-03-07 10:00:00,34.35,34.4,34.34,34.39,106235.0,30.2635,30.3076,30.2547,30.2988,106235.0
2017-03-07 10:10:00,34.38,34.42,34.37,34.42,131285.0,30.29,30.3252,30.2811,30.3252,131285.0
2017-03-07 10:20:00,34.4,34.46,34.4,34.45,99415.0,30.3076,30.3604,30.3076,30.3516,99415.0
2017-03-07 10:30:00,34.45,34.47,34.45,34.46,91810.0,30.3516,30.3692,30.3516,30.3604,91810.0
2017-03-07 10:40:00,34.44,34.48,34.42,34.42,88505.0,30.3428,30.3781,30.3252,30.3252,88505.0
2017-03-07 10:50:00,34.42,34.44,34.42,34.43,42680.0,30.3252,30.3428,30.3252,30.334,42680.0
2017-03-07 11:00:00,34.44,34.44,34.4,34.41,71300.0,30.3428,30.3428,30.3076,30.3164,71300.0
2017-03-07 11:10:00,34.41,34.43,34.41,34.43,62800.0,30.3164,30.334,30.3164,30.334,62800.0
2017-03-07 11:20:00,34.43,34.43,34.36,34.36,133480.0,30.334,30.334,30.2723,30.2723,133480.0
2017-03-07 11:30:00,34.35,34.36,34.32,34.35,106970.0,30.2635,30.2723,30.2371,30.2635,106970.0
2017-03-07 11:40:00,34.36,34.39,34.35,34.39,32075.0,30.2723,30.2988,30.2635,30.2988,32075.0
2017-03-07 11:50:00,34.39,34.4,34.38,34.38,59180.0,30.2988,30.3076,30.29,30.29,59180.0
2017-03-07 12:00:00,34.38,34.39,34.35,34.37,66320.0,30.29,30.2988,30.2635,30.2811,66320.0
2017-03-07 12:10:00,34.37,34.37,34.35,34.36,50580.0,30.2811,30.2811,30.2635,30.2723,50580.0
2017-03-07 12:20:00,34.36,34.38,34.36,34.36,18130.0,30.2723,30.29,30.2723,30.2723,18130.0
2017-03-07 12:30:00,34.36,34.38,34.36,34.38,46735.0,30.2723,30.29,30.2723,30.29,46735.0
2017-03-07 12:40:00,34.38,34.4,34.38,34.4,68865.0,30.29,30.3076,30.29,30.3076,68865.0
2017-03-07 12:50:00,34.4,34.41,34.4,34.41,117390.0,30.3076,30.3164,30.3076,30.3164,117390.0
2017-03-07 13:00:00,34.42,34.42,34.4,34.41,91560.0,30.3252,30.3252,30.3076,30.3164,91560.0
2017-03-07 13:10:00,34.41,34.42,34.4,34.41,52580.0,30.3164,30.3252,30.3076,30.3164,52580.0
2017-03-07 13:20:00,34.41,34.41,34.39,34.39,35875.0,30.3164,30.3164,30.2988,30.2988,35875.0
2017-03-07 13:30:00,34.4,34.4,34.35,34.35,70110.0,30.3076,30.3076,30.2635,30.2635,70110.0
2017-03-07 13:40:00,34.34,34.36,34.34,34.35,175340.0,30.2547,30.2723,30.2547,30.2635,175340.0
2017-03-07 13:50:00,34.35,34.35,34.32,34.33,40055.0,30.2635,30.2635,30.2371,30.2459,40055.0
2017-03-07 14:00:00,34.32,34.35,34.32,34.34,40045.0,30.2371,30.2635,30.2371,30.2547,40045.0
2017-03-07 14:10:00,34.34,34.35,34.33,34.35,66935.0,30.2547,30.2635,30.2459,30.2635,66935.0
2017-03-07 14:20:00,34.34,34.36,34.33,34.34,58665.0,30.2547,30.2723,30.2459,30.2547,58665.0
2017-03-07 14:30:00,34.33,34.34,34.31,34.34,155570.0,30.2459,30.2547,30.2283,30.2547,155570.0
2017-03-07 14:40:00,34.34,34.36,34.34,34.34,63330.0,30.2547,30.2723,30.2547,30.2547,63330.0
2017-03-07 14:50:00,34.35,34.38,34.34,34.37,76415.0,30.2635,30.29,30.2547,30.2811,76415.0
2017-03-07 15:00:00,34.37,34.37,34.35,34.36,84025.0,30.2811,30.2811,30.2635,30.2723,84025.0
2017-03-07 15:10:00,34.36,34.39,34.36,34.38,149040.0,30.2723,30.2988,30.2723,30.29,149040.0
2017-03-07 15:20:00,34.38,34.39,34.35,34.36,130715.0,30.29,30.2988,30.2635,30.2723,130715.0
2017-03-07 15:30:00,34.36,34.36,34.32,34.32,191365.0,30.2723,30.2723,30.2371,30.2371,191365.0
2017-03-07 15:40:00,34.32,34.32,34.29,34.3,211075.0,30.2371,30.2371,30.2107,30.2195,211075.0
2017-03-07 15:50:00,34.3,34.31,34.28,34.3,359400.0,30.2195,30.2283,30.2018,30.2195,359400.0
2017-03-08 09:30:00,34.36,34.39,34.32,34.36,456280.0,30.2723,30.2988,30.2371,30.2723,456280.0
2017-03-08 09:40:00,34.36,34.42,34.35,34.4,188630.0,30.2723,30.3252,30.2635,30.3076,188630.0
2017-03-08 09:50:00,34.39,34.39,34.33,34.34,125720.0,30.2988,30.2988,30.2459,30.2547,125720.0
2017-03-08 10:00:00,34.35,34.35,34.29,34.3,215840.0,30.2635,30.2635,30.2107,30.2195,215840.0
2017-03-08 10:10:00,34.29,34.29,34.26,34.29,104145.0,30.2107,30.2107,30.1842,30.2107,104145.0
2017-03-08 10:20:00,34.28,34.33,34.28,34.33,113305.0,30.2018,30.2459,30.2018,30.2459,113305.0
2017-03-08 10:30:00,34.34,34.34,34.3,34.3,60690.0,30.2547,30.2547,30.2195,30.2195,60690.0
2017-03-08 10:40:00,34.31,34.32,34.29,34.3,90865.0,30.2283,30.2371,30.2107,30.2195,90865.0
2017-03-08 10:50:00,34.29,34.33,34.29,34.32,52150.0,30.2107,30.2459,30.2107,30.2371,52150.0
2017-03-08 11:00:00,34.33,34.34,34.27,34.28,140100.0,30.2459,30.2547,30.193,30.2018,140100.0
2017-03-08 11:10:00,34.28,34.31,34.27,34.28,145860.0,30.2018,30.2283,30.193,30.2018,145860.0
2017-03-08 11:20:00,34.28,34.31,34.28,34.28,62990.0,30.2018,30.2283,30.2018,30.2018,62990.0
2017-03-08 11:30:00,34.28,34.28,34.23,34.23,148965.0,30.2018,30.2018,30.1578,30.1578,148965.0
2017-03-08 11:40:00,34.23,34.25,34.21,34.24,121725.0,30.1578,30.1754,30.1402,30.1666,121725.0
2017-03-08 11:50:00,34.25,34.25,34.23,34.25,37125.0,30.1754,30.1754,30.1578,30.1754,37125.0
2017-03-08 12:00:00,34.25,34.27,34.23,34.27,69895.0,30.1754,30.193,30.1578,30.193,69895.0
2017-03-08 12:10:00,34.26,34.27,34.25,34.27,50710.0,30.1842,30.193,30.1754,30.193,50710.0
2017-03-08 12:20:00,34.27,34.29,34.27,34.29,134025.0,30.193,30.2107,30.193,30.2107,134025.0
2017-03-08 12:30:00,34.29,34.29,34.25,34.25,135610.0,30.2107,30.2107,30.1754,30.1754,135610.0
2017-03-08 12:40:00,34.26,34.27,34.25,34.26,94250.0,30.1842,30.193,30.1754,30.1842,94250.0
2017-03-08 12:50:00,34.25,34.26,34.25,34.26,95430.0,30.1754,30.1842,30.1754,30.1842,95430.0
2017-03-08 13:00:00,34.26,34.28,34.26,34.27,70270.0,30.1842,30.2018,30.1842,30.193,70270.0
2017-03-08 13:10:00,34.28,34.34,34.27,34.33,134005.0,30.2018,30.2547,30.193,30.2459,134005.0
2017-03-08 13:20:00,34.34,34.34,34.31,34.31,267815.0,30.2547,30.2547,30.2283,30.2283,267815.0
2017-03-08 13:30:00,34.32,34.34,34.32,34.33,82515.0,30.2371,30.2547,30.2371,30.2459,82515.0
2017-03-08 13:40:00,34.33,34.33,34.3,34.31,87200.0,30.2459,30.2459,30.2195,30.2283,87200.0
2017-03-08 13:50:00,34.31,34.31,34.29,34.3,56755.0,30.2283,30.2283,30.2107,30.2195,56755.0
2017-03-08 14:00:00,34.3,34.3,34.26,34.26,73765.0,30.2195,30.2195,30.1842,30.1842,73765.0
2017-03-08 14:10:00,34.26,34.26,34.23,34.24,129485.0,30.1842,30.1842,30.1578,30.1666,129485.0
2017-03-08 14:20:00,34.23,34.23,34.2,34.22,138255.0,30.1578,30.1578,30.1314,30.149,138255.0
2017-03-08 14:30:00,34.21,34.24,34.2,34.23,80215.0,30.1402,30.1666,30.1314,30.1578,80215.0
2017-03-08 14:40:00,34.25,34.25,34.23,34.25,93055.0,30.1754,30.1754,30.1578,30.1754,93055.0
2017-03-08 14:50:00,34.25,34.28,34.25,34.26,412260.0,30.1754,30.2018,30.1754,30.1842,412260.0
2017-03-08 15:00:00,34.26,34.28,34.26,34.27,125380.0,30.1842,30.2018,30.1842,30.193,125380.0
2017-03-08 15:10:00,34.27,34.28,34.25,34.26,64910.0,30.193,30.2018,30.1754,30.1842,64910.0
2017-03-08 15:20:00,34.25,34.26,34.2,34.2,1159755.0,30.1754,30.1842,30.1314,30.1314,1159755.0
2017-03-08 15:30:00,34.2,34.21,34.14,34.15,272610.0,30.1314,30.1402,30.0785,30.0873,272610.0
2017-03-08 15:40:00,34.15,34.17,34.13,34.15,270425.0,30.0873,30.1049,30.0697,30.0873,270425.0
2017-03-08 15:50:00,34.15,34.16,34.13,34.14,410090.0,30.0873,30.0961,30.0697,30.0785,410090.0
2017-03-09 09:30:00,34.14,34.15,34.1,34.15,332070.0,30.0785,30.0873,30.0433,30.0873,332070.0
2017-03-09 09:40:00,34.17,34.23,34.16,34.22,101810.0,30.1049,30.1578,30.0961,30.149,101810.0
2017-03-09 09:50:00,34.21,34.22,34.17,34.17,76705.0,30.1402,30.149,30.1049,30.1049,76705.0
2017-03-09 10:00:00,34.18,34.24,34.18,34.22,106230.0,30.1137,30.1666,30.1137,30.149,106230.0
2017-03-09 10:10:00,34.24,34.25,34.19,34.2,102865.0,30.1666,30.1754,30.1226,30.1314,102865.0
2017-03-09 10:20:00,34.2,34.2,34.17,34.18,45725.0,30.1314,30.1314,30.1049,30.1137,45725.0
2017-03-09 10:30:00,34.18,34.19,34.14,34.14,141860.0,30.1137,30.1226,30.0785,30.0785,141860.0
2017-03-09 10:40:00,34.12,34.14,34.1,34.13,103960.0,30.0609,30.0785,30.0433,30.0697,103960.0
2017-03-09 10:50:00,34.13,34.16,34.12,34.15,125975.0,30.0697,30.0961,30.0609,30.0873,125975.0
2017-03-09 11:00:00,34.15,34.17,34.12,34.17,208685.0,30.0873,30.1049,30.0609,30.1049,208685.0
2017-03-09 11:10:00,34.17,34.19,34.15,34.17,163185.0,30.1049,30.1226,30.0873,30.1049,163185.0
2017-03-09 11:20:00,34.16,34.19,34.13,34.19,58375.0,30.0961,30.1226,30.0697,30.1226,58375.0
2017-03-09 11:30:00,34.19,34.2,34.17,34.17,52800.0,30.1226,30.1314,30.1049,30.1049,52800.0
2017-03-09 11:40:00,34.17,34.18,34.16,34.18,42750.0,30.1049,30.1137,30.0961,30.1137,42750.0
2017-03-09 11:50:00,34.18,34.18,34.13,34.13,104270.0,30.1137,30.1137,30.0697,30.0697,104270.0
2017-03-09 12:00:00,34.13,34.15,34.12,34.12,100860.0,30.0697,30.0873,30.0609,30.0609,100860.0
2017-03-09 12:10:00,34.13,34.13,34.11,34.11,96820.0,30.0697,30.0697,30.0521,30.0521,96820.0
2017-03-09 12:20:00,34.11,34.11,34.08,34.08,225830.0,30.0521,30.0521,30.0256,30.0256,225830.0
2017-03-09 12:30:00,34.08,34.1,34.08,34.1,245295.0,30.0256,30.0433,30.0256,30.0433,245295.0
2017-03-09 12:40:00,34.1,34.1,34.08,34.1,78610.0,30.0433,30.0433,30.0256,30.0433,78610.0
2017-03-09 12:50:00,34.11,34.11,34.09,34.1,61890.0,30.0521,30.0521,30.0345,30.0433,61890.0
2017-03-09 13:00:00,34.1,34.11,34.09,34.11,53090.0,30.0433,30.0521,30.0345,30.0521,53090.0
2017-03-09 13:10:00,34.11,34.11,34.1,34.1,88495.0,30.0521,30.0521,30.0433,30.0433,88495.0
2017-03-09 13:20:00,34.11,34.11,34.05,34.06,88835.0,30.0521,30.0521,29.9992,30.008,88835.0
2017-03-09 13:30:00,34.05,34.05,34.01,34.02,58680.0,29.9992,29.9992,29.964,29.9728,58680.0
2017-03-09 13:40:00,34.03,34.04,34.0,34.01,73180.0,29.9816,29.9904,29.9552,29.964,73180.0
2017-03-09 13:50:00,34.01,34.01,33.99,33.99,142645.0,29.964,29.964,29.9463,29.9463,142645.0
2017-03-09 14:00:00,34.0,34.0,33.93,33.93,99840.0,29.9552,29.9552,29.8935,29.8935,99840.0
2017-03-09 14:10:00,33.93,33.94,33.87,33.89,172615.0,29.8935,29.9023,29.8406,29.8582,172615.0
2017-03-09 14:20:00,33.89,33.92,33.89,33.92,113645.0,29.8582,29.8847,29.8582,29.8847,113645.0
2017-03-09 14:30:00,33.91,33.92,33.89,33.9,108755.0,29.8759,29.8847,29.8582,29.8671,108755.0
2017-03-09 14:40:00,33.89,33.91,33.88,33.91,164810.0,29.8582,29.8759,29.8494,29.8759,164810.0
2017-03-09 14:50:00,33.9,33.93,33.9,33.93,91935.0,29.8671,29.8935,29.8671,29.8935,91935.0
2017-03-09 15:00:00,33.93,33.98,33.93,33.98,65790.0,29.8935,29.9375,29.8935,29.9375,65790.0
2017-03-09 15:10:00,33.99,34.0,33.98,33.99,153250.0,29.9463,29.9552,29.9375,29.9463,153250.0
2017-03-09 15:20:00,34.0,34.0,33.97,34.0,274040.0,29.9552,29.9552,29.9287,29.9552,274040.0
2017-03-09 15:30:00,34.01,34.05,34.0,34.04,197325.0,29.964,29.9992,29.9552,29.9904,197325.0
2017-03-09 15:40:00,34.04,34.04,34.02,34.02,193075.0,29.9904,29.9904,29.9728,29.9728,193075.0
2017-03-09 15:50:00,34.02,34.03,34.0,34.01,348335.0,29.9728,29.9816,29.9552,29.964,348335.0
2017-03-10 09:30:00,34.22,34.24,34.17,34.21,418740.0,30.149,30.1666,30.1049,30.1402,418740.0
2017-03-10 09:40:00,34.19,34.2,34.12,34.16,167985.0,30.1226,30.1314,30.0609,30.0961,167985.0
2017-03-10 09:50:00,34.16,34.26,34.16,34.25,239740.0,30.0961,30.1842,30.0961,30.1754,239740.0
2017-03-10 10:00:00,34.25,34.26,34.21,34.22,151075.0,30.1754,30.1842,30.1402,30.149,151075.0
2017-03-10 10:10:00,34.24,34.25,34.17,34.2,98625.0,30.1666,30.1754,30.1049,30.1314,98625.0
2017-03-10 10:20:00,34.2,34.2,34.16,34.18,54285.0,30.1314,30.1314,30.0961,30.1137,54285.0
2017-03-10 10:30:00,34.16,34.16,34.1,34.11,67150.0,30.0961,30.0961,30.0433,30.0521,67150.0
2017-03-10 10:40:00,34.1,34.1,34.06,34.07,192110.0,30.0433,30.0433,30.008,30.0168,192110.0
2017-03-10 10:50:00,34.08,34.1,34.06,34.06,55915.0,30.0256,30.0433,30.008,30.008,55915.0
2017-03-10 11:00:00,34.05,34.07,33.98,34.01,108915.0,29.9992,30.0168,29.9375,29.964,108915.0
2017-03-10 11:10:00,34.02,34.03,33.99,34.01,107305.0,29.9728,29.9816,29.9463,29.964,107305.0
2017-03-10 11:20:00,34.02,34.1,34.02,34.09,93050.0,29.9728,30.0433,29.9728,30.0345,93050.0
2017-03-10 11:30:00,34.1,34.1,34.07,34.07,104145.0,30.0433,30.0433,30.0168,30.0168,104145.0
2017-03-10 11:40:00,34.07,34.08,34.05,34.07,70435.0,30.0168,30.0256,29.9992,30.0168,70435.0
2017-03-10 11:50:00,34.07,34.11,34.07,34.08,92865.0,30.0168,30.0521,30.0168,30.0256,92865.0
2017-03-10 12:00:00,34.08,34.09,34.06,34.08,77175.0,30.0256,30.0345,30.008,30.0256,77175.0
2017-03-10 12:10:00,34.08,34.11,34.07,34.08,88305.0,30.0256,30.0521,30.0168,30.0256,88305.0
2017-03-10 12:20:00,34.09,34.1,34.08,34.08,72710.0,30.0345,30.0433,30.0256,30.0256,72710.0
2017-03-10 12:30:00,34.08,34.09,34.04,34.05,123250.0,30.0256,30.0345,29.9904,29.9992,123250.0
2017-03-10 12:40:00,34.05,34.05,34.03,34.05,217660.0,29.9992,29.9992,29.9816,29.9992,217660.0
2017-03-10 12:50:00,34.04,34.04,33.98,34.03,112855.0,29.9904,29.9904,29.9375,29.9816,112855.0
2017-03-10 13:00:00,34.03,34.03,33.95,33.98,82895.0,29.9816,29.9816,29.9111,29.9375,82895.0
2017-03-10 13:10:00,33.98,34.02,33.98,34.0,131095.0,29.9375,29.9728,29.9375,29.9552,131095.0
2017-03-10 13:20:00,34.01,34.02,34.0,34.0,52035.0,29.964,29.9728,29.9552,29.9552,52035.0
2017-03-10 13:30:00,34.01,34.01,33.96,33.99,68480.0,29.964,29.964,29.9199,29.9463,68480.0
2017-03-10 13:40:00,33.99,34.03,33.99,34.03,170905.0,29.9463,29.9816,29.9463,29.9816,170905.0
2017-03-10 13:50:00,34.02,34.05,34.02,34.04,53855.0,29.9728,29.9992,29.9728,29.9904,53855.0
2017-03-10 14:00:00,34.04,34.05,34.02,34.02,65035.0,29.9904,29.9992,29.9728,29.9728,65035.0
2017-03-10 14:10:00,34.03,34.08,34.03,34.07,136670.0,29.9816,30.0256,29.9816,30.0168,136670.0
2017-03-10 14:20:00,34.07,34.09,34.07,34.08,183395.0,30.0168,30.0345,30.0168,30.0256,183395.0
2017-03-10 14:30:00,34.08,34.1,34.06,34.09,80140.0,30.0256,30.0433,30.008,30.0345,80140.0
2017-03-10 14:40:00,34.09,34.1,34.08,34.08,247795.0,30.0345,30.0433,30.0256,30.0256,247795.0
2017-03-10 14:50:00,34.08,34.09,34.06,34.07,56030.0,30.0256,30.0345,30.008,30.0168,56030.0
2017-03-10 15:00:00,34.07,34.1,34.07,34.08,86895.0,30.0168,30.0433,30.0168,30.0256,86895.0
2017-03-10 15:10:00,34.08,34.11,34.08,34.11,123705.0,30.0256,30.0521,30.0256,30.0521,123705.0
2017-03-10 15:20:00,34.11,34.16,34.11,34.16,92755.0,30.0521,30.0961,30.0521,30.0961,92755.0
2017-03-10 15:30:00,34.16,34.16,34.13,34.13,127420.0,30.0961,30.0961,30.0697,30.0697,127420.0
2017-03-10 15:40:00,34.13,34.13,34.11,34.12,211385.0,30.0697,30.0697,30.0521,30.0609,211385.0
2017-03-10 15:50:00,34.12,34.19,34.12,34.16,648855.0,30.0609,30.1226,30.0609,30.0961,648855.0
2017-03-13 09:30:00,34.16,34.25,34.13,34.22,341140.0,30.0961,30.1754,30.0697,30.149,341140.0
2017-03-13 09:40:00,34.24,34.25,34.19,34.24,95990.0,30.1666,30.1754,30.1226,30.1666,95990.0
2017-03-13 09:50:00,34.23,34.24,34.2,34.2,163085.0,30.1578,30.1666,30.1314,30.1314,163085.0
2017-03-13 10:00:00,34.19,34.23,34.19,34.2,194195.0,30.1226,30.1578,30.1226,30.1314,194195.0
2017-03-13 10:10:00,34.2,34.29,34.2,34.27,176770.0,30.1314,30.2107,30.1314,30.193,176770.0
2017-03-13 10:20:00,34.27,34.29,34.22,34.29,158610.0,30.193,30.2107,30.149,30.2107,158610.0
2017-03-13 10:30:00,34.29,34.31,34.27,34.28,90395.0,30.2107,30.2283,30.193,30.2018,90395.0
2017-03-13 10:40:00,34.28,34.29,34.23,34.25,135995.0,30.2018,30.2107,30.1578,30.1754,135995.0
2017-03-13 10:50:00,34.24,34.26,34.22,34.25,86625.0,30.1666,30.1842,30.149,30.1754,86625.0
2017-03-13 11:00:00,34.25,34.25,34.21,34.22,63220.0,30.1754,30.1754,30.1402,30.149,63220.0
2017-03-13 11:10:00,34.22,34.22,34.17,34.19,36320.0,30.149,30.149,30.1049,30.1226,36320.0
2017-03-13 11:20:00,34.18,34.18,34.14,34.16,58475.0,30.1137,30.1137,30.0785,30.0961,58475.0
2017-03-13 11:30:00,34.16,34.19,34.14,34.19,161810.0,30.0961,30.1226,30.0785,30.1226,161810.0
2017-03-13 11:40:00,34.18,34.21,34.18,34.2,142040.0,30.1137,30.1402,30.1137,30.1314,142040.0
2017-03-13 11:50:00,34.2,34.24,34.2,34.24,118135.0,30.1314,30.1666,30.1314,30.1666,118135.0
2017-03-13 12:00:00,34.24,34.25,34.23,34.23,64190.0,30.1666,30.1754,30.1578,30.1578,64190.0
2017-03-13 12:10:00,34.23,34.23,34.21,34.21,107615.0,30.1578,30.1578,30.1402,30.1402,107615.0
2017-03-13 12:20:00,34.21,34.21,34.2,34.2,49840.0,30.1402,30.1402,30.1314,30.1314,49840.0
2017-03-13 12:30:00,34.2,34.2,34.17,34.18,63640.0,30.1314,30.1314,30.1049,30.1137,63640.0
2017-03-13 12:40:00,34.18,34.22,34.17,34.22,100405.0,30.1137,30.149,30.1049,30.149,100405.0
2017-03-13 12:50:00,34.22,34.23,34.21,34.22,61110.0,30.149,30.1578,30.1402,30.149,61110.0
2017-03-13 13:00:00,34.22,34.23,34.21,34.21,35335.0,30.149,30.1578,30.1402,30.1402,35335.0
2017-03-13 13:10:00,34.21,34.21,34.16,34.16,85875.0,30.1402,30.1402,30.0961,30.0961,85875.0
2017-03-13 13:20:00,34.17,34.18,34.16,34.17,82185.0,30.1049,30.1137,30.0961,30.1049,82185.0
2017-03-13 13:30:00,34.16,34.16,34.14,34.16,57465.0,30.0961,30.0961,30.0785,30.0961,57465.0
2017-03-13 13:40:00,34.16,34.18,34.16,34.17,54875.0,30.0961,30.1137,30.0961,30.1049,54875.0
2017-03-13 13:50:00,34.17,34.18,34.17,34.17,30255.0,30.1049,30.1137,30.1049,30.1049,30255.0
2017-03-13 14:00:00,34.17,34.18,34.16,34.16,113030.0,30.1049,30.1137,30.0961,30.0961,113030.0
2017-03-13 14:10:00,34.16,34.17,34.15,34.16,65545.0,30.0961,30.1049,30.0873,30.0961,65545.0
2017-03-13 14:20:00,34.16,34.19,34.15,34.18,93480.0,30.0961,30.1226,30.0873,30.1137,93480.0
2017-03-13 14:30:00,34.18,34.21,34.18,34.2,49175.0,30.1137,30.1402,30.1137,30.1314,49175.0
2017-03-13 14:40:00,34.2,34.2,34.18,34.19,80110.0,30.1314,30.1314,30.1137,30.1226,80110.0
2017-03-13 14:50:00,34.19,34.21,34.19,34.21,78720.0,30.1226,30.1402,30.1226,30.1402,78720.0
2017-03-13 15:00:00,34.21,34.22,34.2,34.22,112025.0,30.1402,30.149,30.1314,30.149,112025.0
2017-03-13 15:10:00,34.22,34.23,34.2,34.21,114350.0,30.149,30.1578,30.1314,30.1402,114350.0
2017-03-13 15:20:00,34.21,34.21,34.2,34.21,187450.0,30.1402,30.1402,30.1314,30.1402,187450.0
2017-03-13 15:30:00,34.2,34.2,34.19,34.2,93280.0,30.1314,30.1314,30.1226,30.1314,93280.0
2017-03-13 15:40:00,34.19,34.22,34.19,34.22,209035.0,30.1226,30.149,30.1226,30.149,209035.0
2017-03-13 15:50:00,34.22,34.24,34.2,34.22,293130.0,30.149,30.1666,30.1314,30.149,293130.0
2017-03-14 09:30:00,34.11,34.12,33.98,34.04,661545.0,30.0521,30.0609,29.9375,29.9904,661545.0
2017-03-14 09:40:00,34.03,34.06,33.99,34.0,291870.0,29.9816,30.008,29.9463,29.9552,291870.0
2017-03-14 09:50:00,34.0,34.01,33.94,33.94,345685.0,29.9552,29.964,29.9023,29.9023,345685.0
2017-03-14 10:00:00,33.94,33.95,33.91,33.92,272060.0,29.9023,29.9111,29.8759,29.8847,272060.0
2017-03-14 10:10:00,33.93,33.97,33.91,33.91,207160.0,29.8935,29.9287,29.8759,29.8759,207160.0
2017-03-14 10:20:00,33.89,33.93,33.89,33.93,340925.0,29.8582,29.8935,29.8582,29.8935,340925.0
2017-03-14 10:30:00,33.92,33.96,33.9,33.93,264580.0,29.8847,29.9199,29.8671,29.8935,264580.0
2017-03-14 10:40:00,33.93,33.93,33.9,33.93,280325.0,29.8935,29.8935,29.8671,29.8935,280325.0
2017-03-14 10:50:00,33.92,34.0,33.92,34.0,115780.0,29.8847,29.9552,29.8847,29.9552,115780.0
2017-03-14 11:00:00,34.02,34.03,33.99,34.0,155615.0,29.9728,29.9816,29.9463,29.9552,155615.0
2017-03-14 11:10:00,34.0,34.07,33.96,34.05,347565.0,29.9552,30.0168,29.9199,29.9992,347565.0
2017-03-14 11:20:00,34.05,34.07,34.03,34.06,140290.0,29.9992,30.0168,29.9816,30.008,140290.0
2017-03-14 11:30:00,34.06,34.07,34.04,34.05,212810.0,30.008,30.0168,29.9904,29.9992,212810.0
2017-03-14 11:40:00,34.05,34.06,34.03,34.04,142755.0,29.9992,30.008,29.9816,29.9904,142755.0
2017-03-14 11:50:00,34.05,34.07,34.05,34.07,210470.0,29.9992,30.0168,29.9992,30.0168,210470.0
2017-03-14 12:00:00,34.07,34.08,34.02,34.02,324050.0,30.0168,30.0256,29.9728,29.9728,324050.0
2017-03-14 12:10:00,34.02,34.02,33.97,33.97,106210.0,29.9728,29.9728,29.9287,29.9287,106210.0
2017-03-14 12:20:00,33.98,34.0,33.97,34.0,123800.0,29.9375,29.9552,29.9287,29.9552,123800.0
2017-03-14 12:30:00,33.99,34.0,33.98,33.99,173940.0,29.9463,29.9552,29.9375,29.9463,173940.0
2017-03-14 12:40:00,34.0,34.02,33.99,34.01,74515.0,29.9552,29.9728,29.9463,29.964,74515.0
2017-03-14 12:50:00,34.01,34.01,33.98,33.99,81760.0,29.964,29.964,29.9375,29.9463,81760.0
2017-03-14 13:00:00,34.0,34.01,34.0,34.0,95880.0,29.9552,29.964,29.9552,29.9552,95880.0
2017-03-14 13:10:00,34.0,34.07,34.0,34.05,322705.0,29.9552,30.0168,29.9552,29.9992,322705.0
2017-03-14 13:20:00,34.05,34.08,34.04,34.07,408885.0,29.9992,30.0256,29.9904,30.0168,408885.0
2017-03-14 13:30:00,34.07,34.08,34.06,34.08,152360.0,30.0168,30.0256,30.008,30.0256,152360.0
2017-03-14 13:40:00,34.08,34.08,34.05,34.07,89525.0,30.0256,30.0256,29.9992,30.0168,89525.0
2017-03-14 13:50:00,34.06,34.06,34.03,34.05,41890.0,30.008,30.008,29.9816,29.9992,41890.0
2017-03-14 14:00:00,34.05,34.07,34.05,34.06,67180.0,29.9992,30.0168,29.9992,30.008,67180.0
2017-03-14 14:10:00,34.06,34.07,34.03,34.04,589790.0,30.008,30.0168,29.9816,29.9904,589790.0
2017-03-14 14:20:00,34.05,34.07,34.04,34.07,292320.0,29.9992,30.0168,29.9904,30.0168,292320.0
2017-03-14 14:30:00,34.06,34.09,34.06,34.09,58275.0,30.008,30.0345,30.008,30.0345,58275.0
2017-03-14 14:40:00,34.09,34.09,34.07,34.07,87005.0,30.0345,30.0345,30.0168,30.0168,87005.0
2017-03-14 14:50:00,34.07,34.07,34.06,34.07,153855.0,30.0168,30.0168,30.008,30.0168,153855.0
2017-03-14 15:00:00,34.07,34.1,34.07,34.09,154335.0,30.0168,30.0433,30.0168,30.0345,154335.0
2017-03-14 15:10:00,34.09,34.12,34.09,34.11,950165.0,30.0345,30.0609,30.0345,30.0521,950165.0
2017-03-14 15:20:00,34.12,34.13,34.11,34.13,191500.0,30.0609,30.0697,30.0521,30.0697,191500.0
2017-03-14 15:30:00,34.13,34.15,34.12,34.13,150035.0,30.0697,30.0873,30.0609,30.0697,150035.0
2017-03-14 15:40:00,34.12,34.13,34.11,34.13,194590.0,30.0609,30.0697,30.0521,30.0697,194590.0
2017-03-14 15:50:00,34.13,34.13,34.09,34.09,388500.0,30.0697,30.0697,30.0345,30.0345,388500.0
2017-03-15 09:30:00,34.26,34.28,34.21,34.22,292290.0,30.1842,30.2018,30.1402,30.149,292290.0
2017-03-15 09:40:00,34.22,34.32,34.21,34.32,319790.0,30.149,30.2371,30.1402,30.2371,319790.0
2017-03-15 09:50:00,34.32,34.35,34.32,34.33,173965.0,30.2371,30.2635,30.2371,30.2459,173965.0
2017-03-15 10:00:00,34.34,34.36,34.32,34.33,208700.0,30.2547,30.2723,30.2371,30.2459,208700.0
2017-03-15 10:10:00,34.34,34.36,34.32,34.33,206130.0,30.2547,30.2723,30.2371,30.2459,206130.0
2017-03-15 10:20:00,34.32,34.37,34.32,34.37,102680.0,30.2371,30.2811,30.2371,30.2811,102680.0
2017-03-15 10:30:00,34.37,34.37,34.33,34.34,134120.0,30.2811,30.2811,30.2459,30.2547,134120.0
2017-03-15 10:40:00,34.33,34.34,34.29,34.3,69150.0,30.2459,30.2547,30.2107,30.2195,69150.0
2017-03-15 10:50:00,34.31,34.34,34.31,34.34,89045.0,30.2283,30.2547,30.2283,30.2547,89045.0
2017-03-15 11:00:00,34.34,34.36,34.34,34.35,118910.0,30.2547,30.2723,30.2547,30.2635,118910.0
2017-03-15 11:10:00,34.36,34.37,34.35,34.35,162450.0,30.2723,30.2811,30.2635,30.2635,162450.0
2017-03-15 11:20:00,34.35,34.36,34.33,34.33,279005.0,30.2635,30.2723,30.2459,30.2459,279005.0
2017-03-15 11:30:00,34.32,34.36,34.32,34.36,127795.0,30.2371,30.2723,30.2371,30.2723,127795.0
2017-03-15 11:40:00,34.36,34.36,34.32,34.32,164740.0,30.2723,30.2723,30.2371,30.2371,164740.0
2017-03-15 11:50:00,34.32,34.33,34.31,34.33,82555.0,30.2371,30.2459,30.2283,30.2459,82555.0
2017-03-15 12:00:00,34.33,34.36,34.32,34.36,161505.0,30.2459,30.2723,30.2371,30.2723,161505.0
2017-03-15 12:10:00,34.35,34.36,34.34,34.34,125350.0,30.2635,30.2723,30.2547,30.2547,125350.0
2017-03-15 12:20:00,34.34,34.36,34.34,34.35,42955.0,30.2547,30.2723,30.2547,30.2635,42955.0
2017-03-15 12:30:00,34.35,34.37,34.34,34.36,105890.0,30.2635,30.2811,30.2547,30.2723,105890.0
2017-03-15 12:40:00,34.37,34.38,34.36,34.36,119200.0,30.2811,30.29,30.2723,30.2723,119200.0
2017-03-15 12:50:00,34.37,34.37,34.35,34.35,59550.0,30.2811,30.2811,30.2635,30.2635,59550.0
2017-03-15 13:00:00,34.35,34.37,34.35,34.36,107225.0,30.2635,30.2811,30.2635,30.2723,107225.0
2017-03-15 13:10:00,34.35,34.36,34.3,34.3,62100.0,30.2635,30.2723,30.2195,30.2195,62100.0
2017-03-15 13:20:00,34.3,34.31,34.29,34.3,89845.0,30.2195,30.2283,30.2107,30.2195,89845.0
2017-03-15 13:30:00,34.3,34.32,34.29,34.32,96570.0,30.2195,30.2371,30.2107,30.2371,96570.0
2017-03-15 13:40:00,34.33,34.34,34.32,34.33,129640.0,30.2459,30.2547,30.2371,30.2459,129640.0
2017-03-15 13:50:00,34.33,34.33,34.31,34.32,80465.0,30.2459,30.2459,30.2283,30.2371,80465.0
2017-03-15 14:00:00,34.34,34.51,34.33,34.43,459960.0,30.2547,30.4045,30.2459,30.334,459960.0
2017-03-15 14:10:00,34.44,34.48,34.43,34.45,218250.0,30.3428,30.3781,30.334,30.3516,218250.0
2017-03-15 14:20:00,34.45,34.51,34.45,34.47,134855.0,30.3516,30.4045,30.3516,30.3692,134855.0
2017-03-15 14:30:00,34.47,34.49,34.43,34.47,177960.0,30.3692,30.3869,30.334,30.3692,177960.0
2017-03-15 14:40:00,34.47,34.54,34.46,34.54,350245.0,30.3692,30.4309,30.3604,30.4309,350245.0
2017-03-15 14:50:00,34.54,34.55,34.5,34.51,279580.0,30.4309,30.4397,30.3957,30.4045,279580.0
2017-03-15 15:00:00,34.51,34.53,34.51,34.53,303780.0,30.4045,30.4221,30.4045,30.4221,303780.0
2017-03-15 15:10:00,34.53,34.58,34.52,34.57,163225.0,30.4221,30.4662,30.4133,30.4573,163225.0
2017-03-15 15:20:00,34.57,34.59,34.55,34.59,368885.0,30.4573,30.475,30.4397,30.475,368885.0
2017-03-15 15:30:00,34.59,34.62,34.58,34.61,260595.0,30.475,30.5014,30.4662,30.4926,260595.0
2017-03-15 15:40:00,34.61,34.61,34.51,34.52,320675.0,30.4926,30.4926,30.4045,30.4133,320675.0
2017-03-15 15:50:00,34.52,34.57,34.52,34.55,731230.0,30.4133,30.4573,30.4133,30.4397,731230.0
2017-03-16 09:30:00,34.6,34.64,34.56,34.6,537925.0,30.4838,30.519,30.4485,30.4838,537925.0
2017-03-16 09:40:00,34.59,34.63,34.57,34.62,305160.0,30.475,30.5102,30.4573,30.5014,305160.0
2017-03-16 09:50:00,34.62,34.64,34.58,34.62,151060.0,30.5014,30.519,30.4662,30.5014,151060.0
2017-03-16 10:00:00,34.62,34.66,34.62,34.64,225645.0,30.5014,30.5366,30.5014,30.519,225645.0
2017-03-16 10:10:00,34.63,34.64,34.55,34.55,162375.0,30.5102,30.519,30.4397,30.4397,162375.0
2017-03-16 10:20:00,34.55,34.58,34.54,34.57,107495.0,30.4397,30.4662,30.4309,30.4573,107495.0
2017-03-16 10:30:00,34.58,34.6,34.56,34.57,167885.0,30.4662,30.4838,30.4485,30.4573,167885.0
2017-03-16 10:40:00,34.56,34.61,34.55,34.61,118390.0,30.4485,30.4926,30.4397,30.4926,118390.0
2017-03-16 10:50:00,34.61,34.61,34.56,34.57,56595.0,30.4926,30.4926,30.4485,30.4573,56595.0
2017-03-16 11:00:00,34.58,34.58,34.5,34.54,155685.0,30.4662,30.4662,30.3957,30.4309,155685.0
2017-03-16 11:10:00,34.54,34.55,34.51,34.51,146570.0,30.4309,30.4397,30.4045,30.4045,146570.0
2017-03-16 11:20:00,34.51,34.52,34.48,34.49,153555.0,30.4045,30.4133,30.3781,30.3869,153555.0
2017-03-16 11:30:00,34.49,34.5,34.46,34.48,57600.0,30.3869,30.3957,30.3604,30.3781,57600.0
2017-03-16 11:40:00,34.47,34.5,34.46,34.5,109285.0,30.3692,30.3957,30.3604,30.3957,109285.0
2017-03-16 11:50:00,34.49,34.54,34.49,34.54,73245.0,30.3869,30.4309,30.3869,30.4309,73245.0
2017-03-16 12:00:00,34.53,34.53,34.51,34.52,52225.0,30.4221,30.4221,30.4045,30.4133,52225.0
2017-03-16 12:10:00,34.52,34.53,34.51,34.53,701585.0,30.4133,30.4221,30.4045,30.4221,701585.0
2017-03-16 12:20:00,34.53,34.55,34.52,34.54,236120.0,30.4221,30.4397,30.4133,30.4309,236120.0
2017-03-16 12:30:00,34.55,34.56,34.54,34.54,85455.0,30.4397,30.4485,30.4309,30.4309,85455.0
2017-03-16 12:40:00,34.54,34.57,34.54,34.56,40600.0,30.4309,30.4573,30.4309,30.4485,40600.0
2017-03-16 12:50:00,34.56,34.56,34.55,34.55,95155.0,30.4485,30.4485,30.4397,30.4397,95155.0
2017-03-16 13:00:00,34.55,34.56,34.53,34.53,39795.0,30.4397,30.4485,30.4221,30.4221,39795.0
2017-03-16 13:10:00,34.53,34.54,34.51,34.52,99620.0,30.4221,30.4309,30.4045,30.4133,99620.0
2017-03-16 13:20:00,34.52,34.53,34.52,34.52,39645.0,30.4133,30.4221,30.4133,30.4133,39645.0
2017-03-16 13:30:00,34.52,34.54,34.52,34.54,382065.0,30.4133,30.4309,30.4133,30.4309,382065.0
2017-03-16 13:40:00,34.53,34.57,34.52,34.56,50860.0,30.4221,30.4573,30.4133,30.4485,50860.0
2017-03-16 13:50:00,34.57,34.58,34.55,34.55,129910.0,30.4573,30.4662,30.4397,30.4397,129910.0
2017-03-16 14:00:00,34.55,34.56,34.54,34.56,169090.0,30.4397,30.4485,30.4309,30.4485,169090.0
2017-03-16 14:10:00,34.56,34.57,34.55,34.55,179090.0,30.4485,30.4573,30.4397,30.4397,179090.0
2017-03-16 14:20:00,34.56,34.56,34.54,34.55,147920.0,30.4485,30.4485,30.4309,30.4397,147920.0
2017-03-16 14:30:00,34.55,34.56,34.55,34.55,169010.0,30.4397,30.4485,30.4397,30.4397,169010.0
2017-03-16 14:40:00,34.55,34.55,34.49,34.5,229615.0,30.4397,30.4397,30.3869,30.3957,229615.0
2017-03-16 14:50:00,34.5,34.5,34.49,34.49,221225.0,30.3957,30.3957,30.3869,30.3869,221225.0
2017-03-16 15:00:00,34.49,34.49,34.46,34.48,239535.0,30.3869,30.3869,30.3604,30.3781,239535.0
2017-03-16 15:10:00,34.48,34.51,34.48,34.5,155965.0,30.3781,30.4045,30.3781,30.3957,155965.0
2017-03-16 15:20:00,34.5,34.52,34.5,34.5,259925.0,30.3957,30.4133,30.3957,30.3957,259925.0
2017-03-16 15:30:00,34.5,34.51,34.49,34.51,283155.0,30.3957,30.4045,30.3869,30.4045,283155.0
2017-03-16 15:40:00,34.51,34.51,34.5,34.5,373000.0,30.4045,30.4045,30.3957,30.3957,373000.0
2017-03-16 15:50:00,34.5,34.52,34.49,34.52,743125.0,30.3957,30.4133,30.3869,30.4133,743125.0
2017-03-17 09:30:00,34.6,34.6,34.52,34.53,907520.0,30.4838,30.4838,30.4133,30.4221,907520.0
2017-03-17 09:40:00,34.53,34.55,34.49,34.55,98705.0,30.4221,30.4397,30.3869,30.4397,98705.0
2017-03-17 09:50:00,34.54,34.56,34.53,34.54,185115.0,30.4309,30.4485,30.4221,30.4309,185115.0
2017-03-17 10:00:00,34.54,34.57,34.54,34.56,118630.0,30.4309,30.4573,30.4309,30.4485,118630.0
2017-03-17 10:10:00,34.57,34.58,34.54,34.56,119445.0,30.4573,30.4662,30.4309,30.4485,119445.0
2017-03-17 10:20:00,34.56,34.56,34.53,34.56,96580.0,30.4485,30.4485,30.4221,30.4485,96580.0
2017-03-17 10:30:00,34.56,34.56,34.52,34.54,165455.0,30.4485,30.4485,30.4133,30.4309,165455.0
2017-03-17 10:40:00,34.55,34.56,34.5,34.51,199460.0,30.4397,30.4485,30.3957,30.4045,199460.0
2017-03-17 10:50:00,34.51,34.52,34.49,34.51,108005.0,30.4045,30.4133,30.3869,30.4045,108005.0
2017-03-17 11:00:00,34.51,34.51,34.46,34.48,153820.0,30.4045,30.4045,30.3604,30.3781,153820.0
2017-03-17 11:10:00,34.48,34.51,34.48,34.49,131520.0,30.3781,30.4045,30.3781,30.3869,131520.0
2017-03-17 11:20:00,34.49,34.51,34.48,34.51,57305.0,30.3869,30.4045,30.3781,30.4045,57305.0
2017-03-17 11:30:00,34.51,34.51,34.47,34.49,75260.0,30.4045,30.4045,30.3692,30.3869,75260.0
2017-03-17 11:40:00,34.49,34.51,34.49,34.5,65730.0,30.3869,30.4045,30.3869,30.3957,65730.0
2017-03-17 11:50:00,34.49,34.53,34.49,34.53,85945.0,30.3869,30.4221,30.3869,30.4221,85945.0
2017-03-17 12:00:00,34.53,34.55,34.53,34.55,157160.0,30.4221,30.4397,30.4221,30.4397,157160.0
2017-03-17 12:10:00,34.55,34.56,34.53,34.56,73250.0,30.4397,30.4485,30.4221,30.4485,73250.0
2017-03-17 12:20:00,34.55,34.56,34.54,34.55,136075.0,30.4397,30.4485,30.4309,30.4397,136075.0
2017-03-17 12:30:00,34.55,34.57,34.55,34.57,86730.0,30.4397,30.4573,30.4397,30.4573,86730.0
2017-03-17 12:40:00,34.57,34.58,34.57,34.58,89310.0,30.4573,30.4662,30.4573,30.4662,89310.0
2017-03-17 12:50:00,34.58,34.59,34.57,34.58,81780.0,30.4662,30.475,30.4573,30.4662,81780.0
2017-03-17 13:00:00,34.58,34.59,34.58,34.59,103540.0,30.4662,30.475,30.4662,30.475,103540.0
2017-03-17 13:10:00,34.58,34.6,34.58,34.59,52950.0,30.4662,30.4838,30.4662,30.475,52950.0
2017-03-17 13:20:00,34.6,34.6,34.58,34.58,86930.0,30.4838,30.4838,30.4662,30.4662,86930.0
2017-03-17 13:30:00,34.57,34.6,34.57,34.59,167325.0,30.4573,30.4838,30.4573,30.475,167325.0
2017-03-17 13:40:00,34.58,34.59,34.56,34.58,51705.0,30.4662,30.475,30.4485,30.4662,51705.0
2017-03-17 13:50:00,34.57,34.58,34.57,34.58,41335.0,30.4573,30.4662,30.4573,30.4662,41335.0
2017-03-17 14:00:00,34.58,34.6,34.58,34.6,39390.0,30.4662,30.4838,30.4662,30.4838,39390.0
2017-03-17 14:10:00,34.59,34.62,34.59,34.62,232160.0,30.475,30.5014,30.475,30.5014,232160.0
2017-03-17 14:20:00,34.62,34.63,34.61,34.61,84750.0,30.5014,30.5102,30.4926,30.4926,84750.0
2017-03-17 14:30:00,34.62,34.62,34.6,34.61,74015.0,30.5014,30.5014,30.4838,30.4926,74015.0
2017-03-17 14:40:00,34.61,34.62,34.61,34.61,65560.0,30.4926,30.5014,30.4926,30.4926,65560.0
2017-03-17 14:50:00,34.61,34.61,34.6,34.6,62360.0,30.4926,30.4926,30.4838,30.4838,62360.0
2017-03-17 15:00:00,34.6,34.62,34.6,34.61,120410.0,30.4838,30.5014,30.4838,30.4926,120410.0
2017-03-17 15:10:00,34.61,34.61,34.58,34.59,82820.0,30.4926,30.4926,30.4662,30.475,82820.0
2017-03-17 15:20:00,34.59,34.59,34.58,34.59,119095.0,30.475,30.475,30.4662,30.475,119095.0
2017-03-17 15:30:00,34.58,34.58,34.55,34.58,128425.0,30.4662,30.4662,30.4397,30.4662,128425.0
2017-03-17 15:40:00,34.58,34.61,34.58,34.61,90970.0,30.4662,30.4926,30.4662,30.4926,90970.0
2017-03-17 15:50:00,34.61,34.64,34.55,34.55,2055670.0,30.4926,30.519,30.4397,30.4397,2055670.0
2017-03-20 09:30:00,34.55,34.57,34.39,34.42,188005.0,30.4397,30.4573,30.2988,30.3252,188005.0
2017-03-20 09:40:00,34.42,34.44,34.37,34.41,77045.0,30.3252,30.3428,30.2811,30.3164,77045.0
2017-03-20 09:50:00,34.4,34.42,34.36,34.39,236635.0,30.3076,30.3252,30.2723,30.2988,236635.0
2017-03-20 10:00:00,34.39,34.42,34.38,34.41,214840.0,30.2988,30.3252,30.29,30.3164,214840.0
2017-03-20 10:10:00,34.42,34.5,34.42,34.5,68600.0,30.3252,30.3957,30.3252,30.3957,68600.0
2017-03-20 10:20:00,34.5,34.5,34.48,34.48,91165.0,30.3957,30.3957,30.3781,30.3781,91165.0
2017-03-20 10:30:00,34.47,34.47,34.41,34.43,157050.0,30.3692,30.3692,30.3164,30.334,157050.0
2017-03-20 10:40:00,34.43,34.47,34.43,34.46,83765.0,30.334,30.3692,30.334,30.3604,83765.0
2017-03-20 10:50:00,34.46,34.48,34.42,34.45,190945.0,30.3604,30.3781,30.3252,30.3516,190945.0
2017-03-20 11:00:00,34.46,34.46,34.42,34.44,99645.0,30.3604,30.3604,30.3252,30.3428,99645.0
2017-03-20 11:10:00,34.44,34.44,34.42,34.43,120810.0,30.3428,30.3428,30.3252,30.334,120810.0
2017-03-20 11:20:00,34.43,34.43,34.4,34.41,71225.0,30.334,30.334,30.3076,30.3164,71225.0
2017-03-20 11:30:00,34.41,34.41,34.39,34.4,518360.0,30.3164,30.3164,30.2988,30.3076,518360.0
2017-03-20 11:40:00,34.4,34.42,34.39,34.41,97580.0,30.3076,30.3252,30.2988,30.3164,97580.0
2017-03-20 11:50:00,34.41,34.45,34.41,34.44,60095.0,30.3164,30.3516,30.3164,30.3428,60095.0
2017-03-20 12:00:00,34.45,34.45,34.43,34.43,50395.0,30.3516,30.3516,30.334,30.334,50395.0
2017-03-20 12:10:00,34.43,34.45,34.41,34.42,129875.0,30.334,30.3516,30.3164,30.3252,129875.0
2017-03-20 12:20:00,34.42,34.46,34.42,34.45,75375.0,30.3252,30.3604,30.3252,30.3516,75375.0
2017-03-20 12:30:00,34.44,34.46,34.44,34.44,35860.0,30.3428,30.3604,30.3428,30.3428,35860.0
2017-03-20 12:40:00,34.45,34.47,34.44,34.45,65810.0,30.3516,30.3692,30.3428,30.3516,65810.0
2017-03-20 12:50:00,34.45,34.46,34.44,34.45,50310.0,30.3516,30.3604,30.3428,30.3516,50310.0
2017-03-20 13:00:00,34.45,34.45,34.43,34.44,61755.0,30.3516,30.3516,30.334,30.3428,61755.0
2017-03-20 13:10:00,34.44,34.45,34.44,34.45,36645.0,30.3428,30.3516,30.3428,30.3516,36645.0
2017-03-20 13:20:00,34.44,34.45,34.43,34.44,32445.0,30.3428,30.3516,30.334,30.3428,32445.0
2017-03-20 13:30:00,34.44,34.44,34.39,34.39,51080.0,30.3428,30.3428,30.2988,30.2988,51080.0
2017-03-20 13:40:00,34.39,34.39,34.33,34.36,86440.0,30.2988,30.2988,30.2459,30.2723,86440.0
2017-03-20 13:50:00,34.35,34.38,34.35,34.37,46115.0,30.2635,30.29,30.2635,30.2811,46115.0
2017-03-20 14:00:00,34.38,34.38,34.36,34.38,61925.0,30.29,30.29,30.2723,30.29,61925.0
2017-03-20 14:10:00,34.39,34.4,34.38,34.39,77215.0,30.2988,30.3076,30.29,30.2988,77215.0
2017-03-20 14:20:00,34.39,34.4,34.38,34.4,49685.0,30.2988,30.3076,30.29,30.3076,49685.0
2017-03-20 14:30:00,34.4,34.4,34.35,34.36,101685.0,30.3076,30.3076,30.2635,30.2723,101685.0
2017-03-20 14:40:00,34.36,34.37,34.34,34.34,190565.0,30.2723,30.2811,30.2547,30.2547,190565.0
2017-03-20 14:50:00,34.34,34.37,34.33,34.36,176925.0,30.2547,30.2811,30.2459,30.2723,176925.0
2017-03-20 15:00:00,34.36,34.38,34.35,34.37,59700.0,30.2723,30.29,30.2635,30.2811,59700.0
2017-03-20 15:10:00,34.38,34.42,34.38,34.41,88165.0,30.29,30.3252,30.29,30.3164,88165.0
2017-03-20 15:20:00,34.42,34.43,34.41,34.42,88305.0,30.3252,30.334,30.3164,30.3252,88305.0
2017-03-20 15:30:00,34.42,34.44,34.42,34.43,75585.0,30.3252,30.3428,30.3252,30.334,75585.0
2017-03-20 15:40:00,34.43,34.44,34.42,34.42,184555.0,30.334,30.3428,30.3252,30.3252,184555.0
2017-03-20 15:50:00,34.42,34.43,34.39,34.4,225935.0,30.3252,30.334,30.2988,30.3076,225935.0
2017-03-21 09:30:00,34.54,34.55,34.45,34.46,246840.0,30.4309,30.4397,30.3516,30.3604,246840.0
2017-03-21 09:40:00,34.45,34.46,34.37,34.37,265560.0,30.3516,30.3604,30.2811,30.2811,265560.0
2017-03-21 09:50:00,34.36,34.38,34.33,34.33,99375.0,30.2723,30.29,30.2459,30.2459,99375.0
2017-03-21 10:00:00,34.32,34.33,34.24,34.25,535015.0,30.2371,30.2459,30.1666,30.1754,535015.0
2017-03-21 10:10:00,34.24,34.26,34.18,34.21,239320.0,30.1666,30.1842,30.1137,30.1402,239320.0
2017-03-21 10:20:00,34.2,34.21,34.08,34.09,329110.0,30.1314,30.1402,30.0256,30.0345,329110.0
2017-03-21 10:30:00,34.09,34.12,34.07,34.12,122700.0,30.0345,30.0609,30.0168,30.0609,122700.0
2017-03-21 10:40:00,34.11,34.12,34.06,34.08,96290.0,30.0521,30.0609,30.008,30.0256,96290.0
2017-03-21 10:50:00,34.07,34.08,33.96,33.97,223765.0,30.0168,30.0256,29.9199,29.9287,223765.0
2017-03-21 11:00:00,33.98,33.98,33.91,33.93,151425.0,29.9375,29.9375,29.8759,29.8935,151425.0
2017-03-21 11:10:00,33.93,33.94,33.79,33.79,166855.0,29.8935,29.9023,29.7701,29.7701,166855.0
2017-03-21 11:20:00,33.78,33.86,33.77,33.84,413800.0,29.7613,29.8318,29.7525,29.8142,413800.0
2017-03-21 11:30:00,33.84,33.86,33.75,33.78,222255.0,29.8142,29.8318,29.7349,29.7613,222255.0
2017-03-21 11:40:00,33.78,33.86,33.77,33.85,100695.0,29.7613,29.8318,29.7525,29.823,100695.0
2017-03-21 11:50:00,33.85,33.9,33.83,33.9,105190.0,29.823,29.8671,29.8054,29.8671,105190.0
2017-03-21 12:00:00,33.91,33.95,33.88,33.94,480025.0,29.8759,29.9111,29.8494,29.9023,480025.0
2017-03-21 12:10:00,33.94,33.94,33.87,33.88,247335.0,29.9023,29.9023,29.8406,29.8494,247335.0
2017-03-21 12:20:00,33.88,33.89,33.83,33.86,111860.0,29.8494,29.8582,29.8054,29.8318,111860.0
2017-03-21 12:30:00,33.87,33.89,33.85,33.86,163845.0,29.8406,29.8582,29.823,29.8318,163845.0
2017-03-21 12:40:00,33.86,33.87,33.81,33.81,94565.0,29.8318,29.8406,29.7878,29.7878,94565.0
2017-03-21 12:50:00,33.81,33.86,33.79,33.84,174995.0,29.7878,29.8318,29.7701,29.8142,174995.0
2017-03-21 13:00:00,33.84,33.86,33.83,33.83,109405.0,29.8142,29.8318,29.8054,29.8054,109405.0
2017-03-21 13:10:00,33.83,33.85,33.8,33.83,126775.0,29.8054,29.823,29.779,29.8054,126775.0
2017-03-21 13:20:00,33.84,33.84,33.79,33.84,137405.0,29.8142,29.8142,29.7701,29.8142,137405.0
2017-03-21 13:30:00,33.85,33.86,33.81,33.83,105270.0,29.823,29.8318,29.7878,29.8054,105270.0
2017-03-21 13:40:00,33.82,33.83,33.79,33.8,166730.0,29.7966,29.8054,29.7701,29.779,166730.0
2017-03-21 13:50:00,33.8,33.8,33.75,33.75,122490.0,29.779,29.779,29.7349,29.7349,122490.0
2017-03-21 14:00:00,33.78,33.82,33.74,33.81,181440.0,29.7613,29.7966,29.7261,29.7878,181440.0
2017-03-21 14:10:00,33.81,33.84,33.78,33.83,139410.0,29.7878,29.8142,29.7613,29.8054,139410.0
2017-03-21 14:20:00,33.84,33.84,33.8,33.82,84320.0,29.8142,29.8142,29.779,29.7966,84320.0
2017-03-21 14:30:00,33.82,33.88,33.82,33.86,98550.0,29.7966,29.8494,29.7966,29.8318,98550.0
2017-03-21 14:40:00,33.85,33.86,33.79,33.82,105520.0,29.823,29.8318,29.7701,29.7966,105520.0
2017-03-21 14:50:00,33.82,33.87,33.8,33.85,142565.0,29.7966,29.8406,29.779,29.823,142565.0
2017-03-21 15:00:00,33.86,33.87,33.83,33.86,118165.0,29.8318,29.8406,29.8054,29.8318,118165.0
2017-03-21 15:10:00,33.86,33.88,33.84,33.86,185565.0,29.8318,29.8494,29.8142,29.8318,185565.0
2017-03-21 15:20:00,33.86,33.87,33.83,33.86,135170.0,29.8318,29.8406,29.8054,29.8318,135170.0
2017-03-21 15:30:00,33.86,33.86,33.78,33.78,179710.0,29.8318,29.8318,29.7613,29.7613,179710.0
2017-03-21 15:40:00,33.78,33.79,33.74,33.74,261830.0,29.7613,29.7701,29.7261,29.7261,261830.0
2017-03-21 15:50:00,33.75,33.75,33.71,33.72,652000.0,29.7349,29.7349,29.6997,29.7085,652000.0
2017-03-22 09:30:00,33.69,33.7,33.57,33.65,328575.0,29.682,29.6908,29.5763,29.6468,328575.0
2017-03-22 09:40:00,33.65,33.79,33.65,33.75,343600.0,29.6468,29.7701,29.6468,29.7349,343600.0
2017-03-22 09:50:00,33.75,33.75,33.63,33.64,211035.0,29.7349,29.7349,29.6292,29.638,211035.0
2017-03-22 10:00:00,33.64,33.68,33.62,33.66,247185.0,29.638,29.6732,29.6204,29.6556,247185.0
2017-03-22 10:10:00,33.67,33.67,33.6,33.61,309365.0,29.6644,29.6644,29.6027,29.6116,309365.0
2017-03-22 10:20:00,33.6,33.65,33.6,33.6,113720.0,29.6027,29.6468,29.6027,29.6027,113720.0
2017-03-22 10:30:00,33.6,33.68,33.56,33.65,336080.0,29.6027,29.6732,29.5675,29.6468,336080.0
2017-03-22 10:40:00,33.65,33.69,33.64,33.66,188360.0,29.6468,29.682,29.638,29.6556,188360.0
2017-03-22 10:50:00,33.66,33.69,33.64,33.68,162920.0,29.6556,29.682,29.638,29.6732,162920.0
2017-03-22 11:00:00,33.68,33.69,33.64,33.66,205370.0,29.6732,29.682,29.638,29.6556,205370.0
2017-03-22 11:10:00,33.66,33.74,33.62,33.72,219495.0,29.6556,29.7261,29.6204,29.7085,219495.0
2017-03-22 11:20:00,33.72,33.76,33.71,33.72,229855.0,29.7085,29.7437,29.6997,29.7085,229855.0
2017-03-22 11:30:00,33.73,33.73,33.68,33.71,91865.0,29.7173,29.7173,29.6732,29.6997,91865.0
2017-03-22 11:40:00,33.71,33.74,33.71,33.72,98465.0,29.6997,29.7261,29.6997,29.7085,98465.0
2017-03-22 11:50:00,33.72,33.73,33.69,33.72,111520.0,29.7085,29.7173,29.682,29.7085,111520.0
2017-03-22 12:00:00,33.71,33.72,33.69,33.69,89015.0,29.6997,29.7085,29.682,29.682,89015.0
2017-03-22 12:10:00,33.69,33.69,33.65,33.65,256930.0,29.682,29.682,29.6468,29.6468,256930.0
2017-03-22 12:20:00,33.65,33.66,33.63,33.63,88290.0,29.6468,29.6556,29.6292,29.6292,88290.0
2017-03-22 12:30:00,33.63,33.66,33.62,33.65,151300.0,29.6292,29.6556,29.6204,29.6468,151300.0
2017-03-22 12:40:00,33.65,33.66,33.63,33.65,245345.0,29.6468,29.6556,29.6292,29.6468,245345.0
2017-03-22 12:50:00,33.65,33.66,33.63,33.64,145425.0,29.6468,29.6556,29.6292,29.638,145425.0
2017-03-22 13:00:00,33.64,33.64,33.59,33.61,287475.0,29.638,29.638,29.5939,29.6116,287475.0
2017-03-22 13:10:00,33.62,33.65,33.59,33.65,100895.0,29.6204,29.6468,29.5939,29.6468,100895.0
2017-03-22 13:20:00,33.64,33.68,33.64,33.67,115945.0,29.638,29.6732,29.638,29.6644,115945.0
2017-03-22 13:30:00,33.67,33.71,33.66,33.71,135980.0,29.6644,29.6997,29.6556,29.6997,135980.0
2017-03-22 13:40:00,33.71,33.71,33.65,33.66,174615.0,29.6997,29.6997,29.6468,29.6556,174615.0
2017-03-22 13:50:00,33.67,33.67,33.63,33.63,71330.0,29.6644,29.6644,29.6292,29.6292,71330.0
2017-03-22 14:00:00,33.63,33.67,33.63,33.64,131385.0,29.6292,29.6644,29.6292,29.638,131385.0
2017-03-22 14:10:00,33.65,33.68,33.64,33.65,109520.0,29.6468,29.6732,29.638,29.6468,109520.0
2017-03-22 14:20:00,33.65,33.67,33.63,33.64,125560.0,29.6468,29.6644,29.6292,29.638,125560.0
2017-03-22 14:30:00,33.63,33.69,33.63,33.69,66035.0,29.6292,29.682,29.6292,29.682,66035.0
2017-03-22 14:40:00,33.69,33.71,33.68,33.71,229385.0,29.682,29.6997,29.6732,29.6997,229385.0
2017-03-22 14:50:00,33.71,33.72,33.7,33.71,700290.0,29.6997,29.7085,29.6908,29.6997,700290.0
2017-03-22 15:00:00,33.72,33.74,33.71,33.74,52490.0,29.7085,29.7261,29.6997,29.7261,52490.0
2017-03-22 15:10:00,33.73,33.78,33.73,33.78,106890.0,29.7173,29.7613,29.7173,29.7613,106890.0
2017-03-22 15:20:00,33.79,33.81,33.78,33.78,103085.0,29.7701,29.7878,29.7613,29.7613,103085.0
2017-03-22 15:30:00,33.76,33.76,33.74,33.75,126380.0,29.7437,29.7437,29.7261,29.7349,126380.0
2017-03-22 15:40:00,33.74,33.78,33.74,33.77,118395.0,29.7261,29.7613,29.7261,29.7525,118395.0
2017-03-22 15:50:00,33.77,33.81,33.77,33.79,362530.0,29.7525,29.7878,29.7525,29.7701,362530.0
2017-03-23 09:30:00,33.79,33.83,33.69,33.8,455030.0,29.7701,29.8054,29.682,29.779,455030.0
2017-03-23 09:40:00,33.8,33.87,33.8,33.85,152590.0,29.779,29.8406,29.779,29.823,152590.0
2017-03-23 09:50:00,33.85,33.87,33.82,33.87,211355.0,29.823,29.8406,29.7966,29.8406,211355.0
2017-03-23 10:00:00,33.87,33.92,33.87,33.89,421265.0,29.8406,29.8847,29.8406,29.8582,421265.0
2017-03-23 10:10:00,33.89,33.91,33.86,33.88,185110.0,29.8582,29.8759,29.8318,29.8494,185110.0
2017-03-23 10:20:00,33.89,33.93,33.89,33.92,125845.0,29.8582,29.8935,29.8582,29.8847,125845.0
2017-03-23 10:30:00,33.92,34.02,33.92,34.02,1037575.0,29.8847,29.9728,29.8847,29.9728,1037575.0
2017-03-23 10:40:00,34.02,34.04,34.01,34.02,150630.0,29.9728,29.9904,29.964,29.9728,150630.0
2017-03-23 10:50:00,34.02,34.06,34.02,34.02,139525.0,29.9728,30.008,29.9728,29.9728,139525.0
2017-03-23 11:00:00,34.02,34.04,34.01,34.04,132355.0,29.9728,29.9904,29.964,29.9904,132355.0
2017-03-23 11:10:00,34.04,34.09,34.03,34.05,332365.0,29.9904,30.0345,29.9816,29.9992,332365.0
2017-03-23 11:20:00,34.05,34.06,34.03,34.05,127795.0,29.9992,30.008,29.9816,29.9992,127795.0
2017-03-23 11:30:00,34.05,34.08,34.04,34.08,82675.0,29.9992,30.0256,29.9904,30.0256,82675.0
2017-03-23 11:40:00,34.08,34.08,34.03,34.04,64870.0,30.0256,30.0256,29.9816,29.9904,64870.0
2017-03-23 11:50:00,34.04,34.04,34.01,34.02,76835.0,29.9904,29.9904,29.964,29.9728,76835.0
2017-03-23 12:00:00,34.02,34.04,34.01,34.02,63490.0,29.9728,29.9904,29.964,29.9728,63490.0
2017-03-23 12:10:00,34.03,34.06,34.02,34.05,136830.0,29.9816,30.008,29.9728,29.9992,136830.0
2017-03-23 12:20:00,34.05,34.07,34.05,34.06,53440.0,29.9992,30.0168,29.9992,30.008,53440.0
2017-03-23 12:30:00,34.05,34.05,34.03,34.05,139230.0,29.9992,29.9992,29.9816,29.9992,139230.0
2017-03-23 12:40:00,34.04,34.06,34.04,34.05,45275.0,29.9904,30.008,29.9904,29.9992,45275.0
2017-03-23 12:50:00,34.05,34.09,34.04,34.09,54795.0,29.9992,30.0345,29.9904,30.0345,54795.0
2017-03-23 13:00:00,34.07,34.08,33.96,33.96,379465.0,30.0168,30.0256,29.9199,29.9199,379465.0
2017-03-23 13:10:00,33.97,33.99,33.95,33.99,512745.0,29.9287,29.9463,29.9111,29.9463,512745.0
2017-03-23 13:20:00,33.99,34.01,33.95,33.96,281890.0,29.9463,29.964,29.9111,29.9199,281890.0
2017-03-23 13:30:00,33.96,33.99,33.95,33.96,269270.0,29.9199,29.9463,29.9111,29.9199,269270.0
2017-03-23 13:40:00,33.97,34.02,33.95,34.02,229015.0,29.9287,29.9728,29.9111,29.9728,229015.0
2017-03-23 13:50:00,34.03,34.04,34.01,34.01,87645.0,29.9816,29.9904,29.964,29.964,87645.0
2017-03-23 14:00:00,34.01,34.01,33.99,34.01,48755.0,29.964,29.964,29.9463,29.964,48755.0
2017-03-23 14:10:00,34.0,34.01,34.0,34.01,109350.0,29.9552,29.964,29.9552,29.964,109350.0
2017-03-23 14:20:00,34.01,34.02,34.0,34.01,71925.0,29.964,29.9728,29.9552,29.964,71925.0
2017-03-23 14:30:00,34.0,34.02,33.99,34.01,126490.0,29.9552,29.9728,29.9463,29.964,126490.0
2017-03-23 14:40:00,34.01,34.03,34.0,34.03,70870.0,29.964,29.9816,29.9552,29.9816,70870.0
2017-03-23 14:50:00,34.02,34.04,34.0,34.0,74660.0,29.9728,29.9904,29.9552,29.9552,74660.0
2017-03-23 15:00:00,33.99,34.0,33.98,33.98,81450.0,29.9463,29.9552,29.9375,29.9375,81450.0
2017-03-23 15:10:00,33.97,33.98,33.9,33.91,255670.0,29.9287,29.9375,29.8671,29.8759,255670.0
2017-03-23 15:20:00,33.91,33.94,33.89,33.89,315655.0,29.8759,29.9023,29.8582,29.8582,315655.0
2017-03-23 15:30:00,33.89,33.89,33.83,33.87,877735.0,29.8582,29.8582,29.8054,29.8406,877735.0
2017-03-23 15:40:00,33.88,33.89,33.84,33.89,231195.0,29.8494,29.8582,29.8142,29.8582,231195.0
2017-03-23 15:50:00,33.88,33.91,33.85,33.88,419215.0,29.8494,29.8759,29.823,29.8494,419215.0
2017-03-24 09:30:00,33.88,33.93,33.87,33.88,383935.0,29.944,29.9882,29.9352,29.944,383935.0
2017-03-24 09:40:00,33.89,33.95,33.89,33.93,289585.0,29.9528,30.0059,29.9528,29.9882,289585.0
2017-03-24 09:50:00,33.94,33.94,33.9,33.92,507245.0,29.997,29.997,29.9617,29.9793,507245.0
2017-03-24 10:00:00,33.93,33.94,33.92,33.92,161060.0,29.9882,29.997,29.9793,29.9793,161060.0
2017-03-24 10:10:00,33.91,33.97,33.9,33.94,444780.0,29.9705,30.0235,29.9617,29.997,444780.0
2017-03-24 10:20:00,33.95,33.95,33.91,33.94,111900.0,30.0059,30.0059,29.9705,29.997,111900.0
2017-03-24 10:30:00,33.94,33.97,33.93,33.93,130150.0,29.997,30.0235,29.9882,29.9882,130150.0
2017-03-24 10:40:00,33.93,33.98,33.93,33.95,305065.0,29.9882,30.0324,29.9882,30.0059,305065.0
2017-03-24 10:50:00,33.94,33.98,33.93,33.96,72225.0,29.997,30.0324,29.9882,30.0147,72225.0
2017-03-24 11:00:00,33.97,33.98,33.93,33.93,75205.0,30.0235,30.0324,29.9882,29.9882,75205.0
2017-03-24 11:10:00,33.93,33.94,33.9,33.9,74515.0,29.9882,29.997,29.9617,29.9617,74515.0
2017-03-24 11:20:00,33.9,33.91,33.88,33.88,61960.0,29.9617,29.9705,29.944,29.944,61960.0
2017-03-24 11:30:00,33.89,33.92,33.89,33.91,426480.0,29.9528,29.9793,29.9528,29.9705,426480.0
2017-03-24 11:40:00,33.91,33.93,33.9,33.9,149265.0,29.9705,29.9882,29.9617,29.9617,149265.0
2017-03-24 11:50:00,33.91,33.95,33.91,33.95,445230.0,29.9705,30.0059,29.9705,30.0059,445230.0
2017-03-24 12:00:00,33.95,33.96,33.94,33.96,84925.0,30.0059,30.0147,29.997,30.0147,84925.0
2017-03-24 12:10:00,33.96,33.96,33.86,33.87,501635.0,30.0147,30.0147,29.9263,29.9352,501635.0
2017-03-24 12:20:00,33.86,33.9,33.83,33.88,399995.0,29.9263,29.9617,29.8998,29.944,399995.0
2017-03-24 12:30:00,33.89,33.9,33.86,33.89,175275.0,29.9528,29.9617,29.9263,29.9528,175275.0
2017-03-24 12:40:00,33.88,33.91,33.88,33.9,33350.0,29.944,29.9705,29.944,29.9617,33350.0
2017-03-24 12:50:00,33.9,33.91,33.85,33.88,153535.0,29.9617,29.9705,29.9175,29.944,153535.0
2017-03-24 13:00:00,33.88,33.9,33.84,33.85,168310.0,29.944,29.9617,29.9086,29.9175,168310.0
2017-03-24 13:10:00,33.86,33.86,33.83,33.85,49065.0,29.9263,29.9263,29.8998,29.9175,49065.0
2017-03-24 13:20:00,33.84,33.89,33.84,33.88,86640.0,29.9086,29.9528,29.9086,29.944,86640.0
2017-03-24 13:30:00,33.88,33.89,33.85,33.86,71125.0,29.944,29.9528,29.9175,29.9263,71125.0
2017-03-24 13:40:00,33.85,33.87,33.84,33.86,104250.0,29.9175,29.9352,29.9086,29.9263,104250.0
2017-03-24 13:50:00,33.86,33.86,33.78,33.8,210185.0,29.9263,29.9263,29.8556,29.8733,210185.0
2017-03-24 14:00:00,33.8,33.82,33.8,33.81,98150.0,29.8733,29.891,29.8733,29.8821,98150.0
2017-03-24 14:10:00,33.81,33.83,33.81,33.82,55405.0,29.8821,29.8998,29.8821,29.891,55405.0
2017-03-24 14:20:00,33.82,33.82,33.79,33.8,139630.0,29.891,29.891,29.8644,29.8733,139630.0
2017-03-24 14:30:00,33.8,33.81,33.78,33.78,63370.0,29.8733,29.8821,29.8556,29.8556,63370.0
2017-03-24 14:40:00,33.78,33.79,33.74,33.75,289895.0,29.8556,29.8644,29.8203,29.8291,289895.0
2017-03-24 14:50:00,33.75,33.75,33.7,33.71,146605.0,29.8291,29.8291,29.7849,29.7937,146605.0
2017-03-24 15:00:00,33.72,33.72,33.65,33.67,198350.0,29.8026,29.8026,29.7407,29.7584,198350.0
2017-03-24 15:10:00,33.67,33.67,33.62,33.65,92200.0,29.7584,29.7584,29.7142,29.7407,92200.0
2017-03-24 15:20:00,33.65,33.69,33.64,33.69,172945.0,29.7407,29.7761,29.7319,29.7761,172945.0
2017-03-24 15:30:00,33.68,33.81,33.64,33.81,423880.0,29.7672,29.8821,29.7319,29.8821,423880.0
2017-03-24 15:40:00,33.81,33.85,33.73,33.75,816695.0,29.8821,29.9175,29.8114,29.8291,816695.0
2017-03-24 15:50:00,33.74,33.79,33.72,33.74,2063715.0,29.8203,29.8644,29.8026,29.8203,2063715.0
2017-03-27 09:30:00,33.43,33.44,33.32,33.36,554230.0,29.5463,29.5551,29.449,29.4844,554230.0
2017-03-27 09:40:00,33.35,33.4,33.32,33.39,365060.0,29.4756,29.5198,29.449,29.5109,365060.0
2017-03-27 09:50:00,33.39,33.45,33.37,33.41,519190.0,29.5109,29.5639,29.4932,29.5286,519190.0
2017-03-27 10:00:00,33.4,33.4,33.33,33.35,332610.0,29.5198,29.5198,29.4579,29.4756,332610.0
2017-03-27 10:10:00,33.36,33.4,33.36,33.37,273705.0,29.4844,29.5198,29.4844,29.4932,273705.0
2017-03-27 10:20:00,33.37,33.41,33.35,33.41,144205.0,29.4932,29.5286,29.4756,29.5286,144205.0
2017-03-27 10:30:00,33.4,33.48,33.4,33.43,167495.0,29.5198,29.5905,29.5198,29.5463,167495.0
2017-03-27 10:40:00,33.43,33.5,33.43,33.47,1133685.0,29.5463,29.6081,29.5463,29.5816,1133685.0
2017-03-27 10:50:00,33.47,33.52,33.47,33.51,127625.0,29.5816,29.6258,29.5816,29.617,127625.0
2017-03-27 11:00:00,33.5,33.52,33.47,33.47,169625.0,29.6081,29.6258,29.5816,29.5816,169625.0
2017-03-27 11:10:00,33.47,33.49,33.45,33.46,219380.0,29.5816,29.5993,29.5639,29.5728,219380.0
2017-03-27 11:20:00,33.46,33.51,33.45,33.51,163045.0,29.5728,29.617,29.5639,29.617,163045.0
2017-03-27 11:30:00,33.5,33.55,33.5,33.55,645175.0,29.6081,29.6523,29.6081,29.6523,645175.0
2017-03-27 11:40:00,33.55,33.57,33.51,33.51,318285.0,29.6523,29.67,29.617,29.617,318285.0
2017-03-27 11:50:00,33.5,33.52,33.48,33.51,139725.0,29.6081,29.6258,29.5905,29.617,139725.0
2017-03-27 12:00:00,33.51,33.56,33.5,33.56,87375.0,29.617,29.6612,29.6081,29.6612,87375.0
2017-03-27 12:10:00,33.57,33.57,33.54,33.57,118060.0,29.67,29.67,29.6435,29.67,118060.0
2017-03-27 12:20:00,33.56,33.57,33.55,33.55,55615.0,29.6612,29.67,29.6523,29.6523,55615.0
2017-03-27 12:30:00,33.55,33.57,33.54,33.55,138290.0,29.6523,29.67,29.6435,29.6523,138290.0
2017-03-27 12:40:00,33.55,33.59,33.55,33.59,136330.0,29.6523,29.6877,29.6523,29.6877,136330.0
2017-03-27 12:50:00,33.59,33.62,33.58,33.61,173600.0,29.6877,29.7142,29.6788,29.7054,173600.0
2017-03-27 13:00:00,33.62,33.66,33.61,33.66,387480.0,29.7142,29.7495,29.7054,29.7495,387480.0
2017-03-27 13:10:00,33.65,33.65,33.62,33.63,193305.0,29.7407,29.7407,29.7142,29.723,193305.0
2017-03-27 13:20:00,33.63,33.66,33.62,33.63,85180.0,29.723,29.7495,29.7142,29.723,85180.0
2017-03-27 13:30:00,33.63,33.64,33.59,33.59,108060.0,29.723,29.7319,29.6877,29.6877,108060.0
2017-03-27 13:40:00,33.59,33.6,33.57,33.58,120315.0,29.6877,29.6965,29.67,29.6788,120315.0
2017-03-27 13:50:00,33.58,33.59,33.56,33.58,173640.0,29.6788,29.6877,29.6612,29.6788,173640.0
2017-03-27 14:00:00,33.58,33.63,33.58,33.62,86720.0,29.6788,29.723,29.6788,29.7142,86720.0
2017-03-27 14:10:00,33.62,33.62,33.55,33.55,93120.0,29.7142,29.7142,29.6523,29.6523,93120.0
2017-03-27 14:20:00,33.56,33.58,33.55,33.58,62525.0,29.6612,29.6788,29.6523,29.6788,62525.0
2017-03-27 14:30:00,33.58,33.59,33.57,33.57,76880.0,29.6788,29.6877,29.67,29.67,76880.0
2017-03-27 14:40:00,33.58,33.62,33.57,33.61,107505.0,29.6788,29.7142,29.67,29.7054,107505.0
2017-03-27 14:50:00,33.61,33.64,33.59,33.63,233450.0,29.7054,29.7319,29.6877,29.723,233450.0
2017-03-27 15:00:00,33.64,33.69,33.64,33.66,132260.0,29.7319,29.7761,29.7319,29.7495,132260.0
2017-03-27 15:10:00,33.66,33.7,33.66,33.7,169800.0,29.7495,29.7849,29.7495,29.7849,169800.0
2017-03-27 15:20:00,33.69,33.7,33.68,33.68,97355.0,29.7761,29.7849,29.7672,29.7672,97355.0
2017-03-27 15:30:00,33.68,33.71,33.66,33.7,128960.0,29.7672,29.7937,29.7495,29.7849,128960.0
2017-03-27 15:40:00,33.7,33.74,33.69,33.7,205990.0,29.7849,29.8203,29.7761,29.7849,205990.0
2017-03-27 15:50:00,33.7,33.71,33.67,33.69,619955.0,29.7849,29.7937,29.7584,29.7761,619955.0
2017-03-28 09:30:00,33.6,33.7,33.58,33.68,391015.0,29.6965,29.7849,29.6788,29.7672,391015.0
2017-03-28 09:40:00,33.7,33.71,33.61,33.63,351945.0,29.7849,29.7937,29.7054,29.723,351945.0
2017-03-28 09:50:00,33.62,33.64,33.58,33.58,218370.0,29.7142,29.7319,29.6788,29.6788,218370.0
2017-03-28 10:00:00,33.58,33.7,33.58,33.67,205150.0,29.6788,29.7849,29.6788,29.7584,205150.0
2017-03-28 10:10:00,33.67,33.71,33.67,33.68,172780.0,29.7584,29.7937,29.7584,29.7672,172780.0
2017-03-28 10:20:00,33.68,33.69,33.64,33.68,481290.0,29.7672,29.7761,29.7319,29.7672,481290.0
2017-03-28 10:30:00,33.68,33.68,33.62,33.63,169845.0,29.7672,29.7672,29.7142,29.723,169845.0
2017-03-28 10:40:00,33.64,33.68,33.64,33.68,90250.0,29.7319,29.7672,29.7319,29.7672,90250.0
2017-03-28 10:50:00,33.68,33.72,33.66,33.71,129115.0,29.7672,29.8026,29.7495,29.7937,129115.0
2017-03-28 11:00:00,33.71,33.81,33.71,33.79,442805.0,29.7937,29.8821,29.7937,29.8644,442805.0
2017-03-28 11:10:00,33.79,33.82,33.79,33.79,126590.0,29.8644,29.891,29.8644,29.8644,126590.0
2017-03-28 11:20:00,33.79,33.8,33.79,33.79,94390.0,29.8644,29.8733,29.8644,29.8644,94390.0
2017-03-28 11:30:00,33.79,33.82,33.78,33.79,115210.0,29.8644,29.891,29.8556,29.8644,115210.0
2017-03-28 11:40:00,33.8,33.85,33.8,33.85,109665.0,29.8733,29.9175,29.8733,29.9175,109665.0
2017-03-28 11:50:00,33.85,33.86,33.84,33.85,59170.0,29.9175,29.9263,29.9086,29.9175,59170.0
2017-03-28 12:00:00,33.85,33.86,33.84,33.84,81050.0,29.9175,29.9263,29.9086,29.9086,81050.0
2017-03-28 12:10:00,33.85,33.86,33.83,33.83,104840.0,29.9175,29.9263,29.8998,29.8998,104840.0
2017-03-28 12:20:00,33.83,33.85,33.83,33.85,43515.0,29.8998,29.9175,29.8998,29.9175,43515.0
2017-03-28 12:30:00,33.85,33.86,33.83,33.86,58160.0,29.9175,29.9263,29.8998,29.9263,58160.0
2017-03-28 12:40:00,33.86,33.86,33.83,33.85,73735.0,29.9263,29.9263,29.8998,29.9175,73735.0
2017-03-28 12:50:00,33.85,33.88,33.84,33.88,116305.0,29.9175,29.944,29.9086,29.944,116305.0
2017-03-28 13:00:00,33.88,33.92,33.88,33.91,179685.0,29.944,29.9793,29.944,29.9705,179685.0
2017-03-28 13:10:00,33.91,33.93,33.91,33.92,68175.0,29.9705,29.9882,29.9705,29.9793,68175.0
2017-03-28 13:20:00,33.93,33.93,33.91,33.92,95235.0,29.9882,29.9882,29.9705,29.9793,95235.0
2017-03-28 13:30:00,33.92,33.92,33.89,33.9,83865.0,29.9793,29.9793,29.9528,29.9617,83865.0
2017-03-28 13:40:00,33.9,33.93,33.9,33.92,198760.0,29.9617,29.9882,29.9617,29.9793,198760.0
2017-03-28 13:50:00,33.92,33.96,33.91,33.96,101535.0,29.9793,30.0147,29.9705,30.0147,101535.0
2017-03-28 14:00:00,33.95,33.95,33.93,33.95,89180.0,30.0059,30.0059,29.9882,30.0059,89180.0
2017-03-28 14:10:00,33.95,33.98,33.95,33.98,162845.0,30.0059,30.0324,30.0059,30.0324,162845.0
2017-03-28 14:20:00,33.98,34.0,33.98,33.99,103105.0,30.0324,30.05,30.0324,30.0412,103105.0
2017-03-28 14:30:00,33.99,33.99,33.95,33.99,150310.0,30.0412,30.0412,30.0059,30.0412,150310.0
2017-03-28 14:40:00,33.99,34.01,33.98,33.99,195305.0,30.0412,30.0589,30.0324,30.0412,195305.0
2017-03-28 14:50:00,33.99,34.0,33.97,33.98,152520.0,30.0412,30.05,30.0235,30.0324,152520.0
2017-03-28 15:00:00,33.97,34.0,33.97,33.98,196160.0,30.0235,30.05,30.0235,30.0324,196160.0
2017-03-28 15:10:00,33.98,34.0,33.96,33.96,121700.0,30.0324,30.05,30.0147,30.0147,121700.0
2017-03-28 15:20:00,33.96,33.97,33.94,33.97,129690.0,30.0147,30.0235,29.997,30.0235,129690.0
2017-03-28 15:30:00,33.97,33.99,33.96,33.98,113900.0,30.0235,30.0412,30.0147,30.0324,113900.0
2017-03-28 15:40:00,33.99,33.99,33.95,33.96,236525.0,30.0412,30.0412,30.0059,30.0147,236525.0
2017-03-28 15:50:00,33.96,33.99,33.95,33.95,777895.0,30.0147,30.0412,30.0059,30.0059,777895.0
2017-03-29 09:30:00,33.94,33.95,33.87,33.88,342520.0,29.997,30.0059,29.9352,29.944,342520.0
2017-03-29 09:40:00,33.88,33.92,33.83,33.83,230160.0,29.944,29.9793,29.8998,29.8998,230160.0
2017-03-29 09:50:00,33.83,33.93,33.81,33.92,484990.0,29.8998,29.9882,29.8821,29.9793,484990.0
2017-03-29 10:00:00,33.93,33.94,33.9,33.91,130140.0,29.9882,29.997,29.9617,29.9705,130140.0
2017-03-29 10:10:00,33.91,33.96,33.91,33.95,86405.0,29.9705,30.0147,29.9705,30.0059,86405.0
2017-03-29 10:20:00,33.95,33.96,33.92,33.92,139155.0,30.0059,30.0147,29.9793,29.9793,139155.0
2017-03-29 10:30:00,33.93,34.01,33.93,34.0,435795.0,29.9882,30.0589,29.9882,30.05,435795.0
2017-03-29 10:40:00,34.01,34.04,33.99,34.03,184590.0,30.0589,30.0854,30.0412,30.0766,184590.0
2017-03-29 10:50:00,34.03,34.06,34.02,34.03,160410.0,30.0766,30.1031,30.0677,30.0766,160410.0
2017-03-29 11:00:00,34.03,34.04,33.99,34.0,214960.0,30.0766,30.0854,30.0412,30.05,214960.0
2017-03-29 11:10:00,34.01,34.03,34.0,34.01,81670.0,30.0589,30.0766,30.05,30.0589,81670.0
2017-03-29 11:20:00,34.01,34.03,34.0,34.01,34790.0,30.0589,30.0766,30.05,30.0589,34790.0
2017-03-29 11:30:00,34.01,34.02,33.97,33.97,79470.0,30.0589,30.0677,30.0235,30.0235,79470.0
2017-03-29 11:40:00,33.96,33.99,33.96,33.99,53815.0,30.0147,30.0412,30.0147,30.0412,53815.0
2017-03-29 11:50:00,33.99,34.0,33.96,34.0,111555.0,30.0412,30.05,30.0147,30.05,111555.0
2017-03-29 12:00:00,34.0,34.01,33.99,34.0,66565.0,30.05,30.0589,30.0412,30.05,66565.0
2017-03-29 12:10:00,34.0,34.03,34.0,34.03,64270.0,30.05,30.0766,30.05,30.0766,64270.0
2017-03-29 12:20:00,34.02,34.04,34.02,34.02,39850.0,30.0677,30.0854,30.0677,30.0677,39850.0
2017-03-29 12:30:00,34.02,34.02,33.99,33.99,55280.0,30.0677,30.0677,30.0412,30.0412,55280.0
2017-03-29 12:40:00,33.99,34.01,33.98,34.0,93005.0,30.0412,30.0589,30.0324,30.05,93005.0
2017-03-29 12:50:00,34.0,34.0,33.97,33.97,111670.0,30.05,30.05,30.0235,30.0235,111670.0
2017-03-29 13:00:00,33.98,34.0,33.98,33.99,63405.0,30.0324,30.05,30.0324,30.0412,63405.0
2017-03-29 13:10:00,33.99,34.01,33.99,34.0,50050.0,30.0412,30.0589,30.0412,30.05,50050.0
2017-03-29 13:20:00,34.0,34.02,34.0,34.01,67405.0,30.05,30.0677,30.05,30.0589,67405.0
2017-03-29 13:30:00,34.02,34.04,34.01,34.03,88510.0,30.0677,30.0854,30.0589,30.0766,88510.0
2017-03-29 13:40:00,34.03,34.05,34.03,34.05,103015.0,30.0766,30.0942,30.0766,30.0942,103015.0
2017-03-29 13:50:00,34.05,34.06,34.04,34.05,273700.0,30.0942,30.1031,30.0854,30.0942,273700.0
2017-03-29 14:00:00,34.05,34.05,34.03,34.04,102905.0,30.0942,30.0942,30.0766,30.0854,102905.0
2017-03-29 14:10:00,34.03,34.05,34.03,34.04,86225.0,30.0766,30.0942,30.0766,30.0854,86225.0
2017-03-29 14:20:00,34.04,34.08,34.04,34.08,109005.0,30.0854,30.1208,30.0854,30.1208,109005.0
2017-03-29 14:30:00,34.07,34.08,34.05,34.06,91255.0,30.1119,30.1208,30.0942,30.1031,91255.0
2017-03-29 14:40:00,34.06,34.07,34.05,34.05,74375.0,30.1031,30.1119,30.0942,30.0942,74375.0
2017-03-29 14:50:00,34.05,34.08,34.05,34.07,151430.0,30.0942,30.1208,30.0942,30.1119,151430.0
2017-03-29 15:00:00,34.07,34.08,34.06,34.08,95695.0,30.1119,30.1208,30.1031,30.1208,95695.0
2017-03-29 15:10:00,34.08,34.08,34.03,34.04,98015.0,30.1208,30.1208,30.0766,30.0854,98015.0
2017-03-29 15:20:00,34.04,34.07,34.04,34.07,72940.0,30.0854,30.1119,30.0854,30.1119,72940.0
2017-03-29 15:30:00,34.07,34.07,34.06,34.07,105875.0,30.1119,30.1119,30.1031,30.1119,105875.0
2017-03-29 15:40:00,34.06,34.07,34.04,34.05,231580.0,30.1031,30.1119,30.0854,30.0942,231580.0
2017-03-29 15:50:00,34.05,34.07,34.03,34.07,369410.0,30.0942,30.1119,30.0766,30.1119,369410.0
2017-03-30 09:30:00,34.05,34.11,34.03,34.1,496970.0,30.0942,30.1473,30.0766,30.1384,496970.0
2017-03-30 09:40:00,34.1,34.14,34.09,34.14,188315.0,30.1384,30.1738,30.1296,30.1738,188315.0
2017-03-30 09:50:00,34.15,34.16,34.11,34.14,115305.0,30.1826,30.1915,30.1473,30.1738,115305.0
2017-03-30 10:00:00,34.14,34.17,34.13,34.13,101680.0,30.1738,30.2003,30.1649,30.1649,101680.0
2017-03-30 10:10:00,34.13,34.17,34.13,34.16,60190.0,30.1649,30.2003,30.1649,30.1915,60190.0
2017-03-30 10:20:00,34.16,34.16,34.1,34.12,137080.0,30.1915,30.1915,30.1384,30.1561,137080.0
2017-03-30 10:30:00,34.13,34.18,34.13,34.18,70730.0,30.1649,30.2091,30.1649,30.2091,70730.0
2017-03-30 10:40:00,34.19,34.22,34.18,34.2,49130.0,30.218,30.2445,30.2091,30.2268,49130.0
2017-03-30 10:50:00,34.2,34.24,34.18,34.23,126900.0,30.2268,30.2622,30.2091,30.2533,126900.0
2017-03-30 11:00:00,34.23,34.24,34.21,34.21,69880.0,30.2533,30.2622,30.2357,30.2357,69880.0
2017-03-30 11:10:00,34.22,34.22,34.19,34.22,72865.0,30.2445,30.2445,30.218,30.2445,72865.0
2017-03-30 11:20:00,34.22,34.23,34.2,34.22,175415.0,30.2445,30.2533,30.2268,30.2445,175415.0
2017-03-30 11:30:00,34.21,34.23,34.19,34.19,42780.0,30.2357,30.2533,30.218,30.218,42780.0
2017-03-30 11:40:00,34.2,34.2,34.17,34.19,213325.0,30.2268,30.2268,30.2003,30.218,213325.0
2017-03-30 11:50:00,34.19,34.21,34.18,34.18,49860.0,30.218,30.2357,30.2091,30.2091,49860.0
2017-03-30 12:00:00,34.18,34.18,34.15,34.17,102925.0,30.2091,30.2091,30.1826,30.2003,102925.0
2017-03-30 12:10:00,34.17,34.18,34.16,34.17,57225.0,30.2003,30.2091,30.1915,30.2003,57225.0
2017-03-30 12:20:00,34.18,34.19,34.16,34.19,50615.0,30.2091,30.218,30.1915,30.218,50615.0
2017-03-30 12:30:00,34.19,34.19,34.14,34.14,114845.0,30.218,30.218,30.1738,30.1738,114845.0
2017-03-30 12:40:00,34.14,34.17,34.13,34.16,108575.0,30.1738,30.2003,30.1649,30.1915,108575.0
2017-03-30 12:50:00,34.14,34.16,34.14,34.16,65650.0,30.1738,30.1915,30.1738,30.1915,65650.0
2017-03-30 13:00:00,34.16,34.18,34.16,34.17,96190.0,30.1915,30.2091,30.1915,30.2003,96190.0
2017-03-30 13:10:00,34.18,34.2,34.18,34.2,29165.0,30.2091,30.2268,30.2091,30.2268,29165.0
2017-03-30 13:20:00,34.2,34.22,34.19,34.19,652460.0,30.2268,30.2445,30.218,30.218,652460.0
2017-03-30 13:30:00,34.19,34.21,34.19,34.21,92180.0,30.218,30.2357,30.218,30.2357,92180.0
2017-03-30 13:40:00,34.21,34.23,34.2,34.22,55850.0,30.2357,30.2533,30.2268,30.2445,55850.0
2017-03-30 13:50:00,34.22,34.23,34.21,34.22,92895.0,30.2445,30.2533,30.2357,30.2445,92895.0
2017-03-30 14:00:00,34.22,34.23,34.2,34.21,69685.0,30.2445,30.2533,30.2268,30.2357,69685.0
2017-03-30 14:10:00,34.21,34.24,34.21,34.23,105880.0,30.2357,30.2622,30.2357,30.2533,105880.0
2017-03-30 14:20:00,34.23,34.24,34.22,34.23,89315.0,30.2533,30.2622,30.2445,30.2533,89315.0
2017-03-30 14:30:00,34.24,34.25,34.24,34.24,89765.0,30.2622,30.271,30.2622,30.2622,89765.0
2017-03-30 14:40:00,34.24,34.25,34.22,34.23,268420.0,30.2622,30.271,30.2445,30.2533,268420.0
2017-03-30 14:50:00,34.23,34.24,34.2,34.22,307495.0,30.2533,30.2622,30.2268,30.2445,307495.0
2017-03-30 15:00:00,34.22,34.23,34.21,34.23,188910.0,30.2445,30.2533,30.2357,30.2533,188910.0
2017-03-30 15:10:00,34.23,34.23,34.22,34.22,195765.0,30.2533,30.2533,30.2445,30.2445,195765.0
2017-03-30 15:20:00,34.22,34.24,34.22,34.24,244735.0,30.2445,30.2622,30.2445,30.2622,244735.0
2017-03-30 15:30:00,34.24,34.26,34.24,34.26,1319415.0,30.2622,30.2798,30.2622,30.2798,1319415.0
2017-03-30 15:40:00,34.26,34.26,34.25,34.25,1706130.0,30.2798,30.2798,30.271,30.271,1706130.0
2017-03-30 15:50:00,34.25,34.25,34.23,34.24,785110.0,30.271,30.271,30.2533,30.2622,785110.0
2017-03-31 09:30:00,34.26,34.27,34.19,34.23,1105345.0,30.2798,30.2887,30.218,30.2533,1105345.0
2017-03-31 09:40:00,34.24,34.25,34.19,34.19,134140.0,30.2622,30.271,30.218,30.218,134140.0
2017-03-31 09:50:00,34.19,34.21,34.18,34.19,113710.0,30.218,30.2357,30.2091,30.218,113710.0
2017-03-31 10:00:00,34.19,34.26,34.19,34.25,172420.0,30.218,30.2798,30.218,30.271,172420.0
2017-03-31 10:10:00,34.25,34.25,34.2,34.22,93365.0,30.271,30.271,30.2268,30.2445,93365.0
2017-03-31 10:20:00,34.21,34.22,34.19,34.21,102750.0,30.2357,30.2445,30.218,30.2357,102750.0
2017-03-31 10:30:00,34.22,34.28,34.21,34.27,140650.0,30.2445,30.2975,30.2357,30.2887,140650.0
2017-03-31 10:40:00,34.27,34.3,34.25,34.29,135245.0,30.2887,30.3152,30.271,30.3064,135245.0
2017-03-31 10:50:00,34.29,34.29,34.26,34.26,380270.0,30.3064,30.3064,30.2798,30.2798,380270.0
2017-03-31 11:00:00,34.26,34.28,34.25,34.28,197030.0,30.2798,30.2975,30.271,30.2975,197030.0
2017-03-31 11:10:00,34.28,34.29,34.25,34.28,134060.0,30.2975,30.3064,30.271,30.2975,134060.0
2017-03-31 11:20:00,34.28,34.31,34.27,34.3,100425.0,30.2975,30.324,30.2887,30.3152,100425.0
2017-03-31 11:30:00,34.31,34.34,34.3,34.33,268210.0,30.324,30.3505,30.3152,30.3417,268210.0
2017-03-31 11:40:00,34.34,34.35,34.33,34.34,87820.0,30.3505,30.3594,30.3417,30.3505,87820.0
2017-03-31 11:50:00,34.34,34.34,34.31,34.31,298175.0,30.3505,30.3505,30.324,30.324,298175.0
2017-03-31 12:00:00,34.31,34.34,34.31,34.33,147705.0,30.324,30.3505,30.324,30.3417,147705.0
2017-03-31 12:10:00,34.33,34.35,34.33,34.34,173285.0,30.3417,30.3594,30.3417,30.3505,173285.0
2017-03-31 12:20:00,34.34,34.37,34.34,34.37,213265.0,30.3505,30.3771,30.3505,30.3771,213265.0
2017-03-31 12:30:00,34.37,34.37,34.35,34.36,90935.0,30.3771,30.3771,30.3594,30.3682,90935.0
2017-03-31 12:40:00,34.36,34.37,34.35,34.35,135715.0,30.3682,30.3771,30.3594,30.3594,135715.0
2017-03-31 12:50:00,34.35,34.35,34.34,34.35,92575.0,30.3594,30.3594,30.3505,30.3594,92575.0
2017-03-31 13:00:00,34.35,34.35,34.34,34.35,92540.0,30.3594,30.3594,30.3505,30.3594,92540.0
2017-03-31 13:10:00,34.35,34.37,34.35,34.36,80000.0,30.3594,30.3771,30.3594,30.3682,80000.0
2017-03-31 13:20:00,34.36,34.38,34.36,34.38,287785.0,30.3682,30.3859,30.3682,30.3859,287785.0
2017-03-31 13:30:00,34.39,34.39,34.36,34.36,99935.0,30.3947,30.3947,30.3682,30.3682,99935.0
2017-03-31 13:40:00,34.36,34.37,34.34,34.35,323130.0,30.3682,30.3771,30.3505,30.3594,323130.0
2017-03-31 13:50:00,34.35,34.35,34.32,34.33,276195.0,30.3594,30.3594,30.3329,30.3417,276195.0
2017-03-31 14:00:00,34.33,34.33,34.31,34.32,277415.0,30.3417,30.3417,30.324,30.3329,277415.0
2017-03-31 14:10:00,34.32,34.32,34.27,34.29,147755.0,30.3329,30.3329,30.2887,30.3064,147755.0
2017-03-31 14:20:00,34.28,34.32,34.28,34.31,51730.0,30.2975,30.3329,30.2975,30.324,51730.0
2017-03-31 14:30:00,34.31,34.33,34.3,34.33,286285.0,30.324,30.3417,30.3152,30.3417,286285.0
2017-03-31 14:40:00,34.33,34.33,34.31,34.31,124685.0,30.3417,30.3417,30.324,30.324,124685.0
2017-03-31 14:50:00,34.32,34.32,34.3,34.3,56350.0,30.3329,30.3329,30.3152,30.3152,56350.0
2017-03-31 15:00:00,34.29,34.33,34.29,34.33,231575.0,30.3064,30.3417,30.3064,30.3417,231575.0
2017-03-31 15:10:00,34.33,34.34,34.33,34.33,211135.0,30.3417,30.3505,30.3417,30.3417,211135.0
2017-03-31 15:20:00,34.33,34.35,34.33,34.33,222355.0,30.3417,30.3594,30.3417,30.3417,222355.0
2017-03-31 15:30:00,34.33,34.38,34.33,34.36,153825.0,30.3417,30.3859,30.3417,30.3682,153825.0
2017-03-31 15:40:00,34.36,34.36,34.32,34.32,181010.0,30.3682,30.3682,30.3329,30.3329,181010.0
2017-03-31 15:50:00,34.32,34.34,34.24,34.25,1580810.0,30.3329,30.3505,30.2622,30.271,1580810.0
2017-04-03 09:30:00,34.31,34.36,34.27,34.33,1174320.0,30.324,30.3682,30.2887,30.3417,1174320.0
2017-04-03 09:40:00,34.33,34.33,34.26,34.26,354775.0,30.3417,30.3417,30.2798,30.2798,354775.0
2017-04-03 09:50:00,34.27,34.27,34.22,34.22,155615.0,30.2887,30.2887,30.2445,30.2445,155615.0
2017-04-03 10:00:00,34.22,34.24,34.14,34.17,434090.0,30.2445,30.2622,30.1738,30.2003,434090.0
2017-04-03 10:10:00,34.16,34.18,34.12,34.17,670730.0,30.1915,30.2091,30.1561,30.2003,670730.0
2017-04-03 10:20:00,34.16,34.22,34.15,34.21,267820.0,30.1915,30.2445,30.1826,30.2357,267820.0
2017-04-03 10:30:00,34.21,34.23,34.18,34.19,451475.0,30.2357,30.2533,30.2091,30.218,451475.0
2017-04-03 10:40:00,34.18,34.19,34.13,34.13,337180.0,30.2091,30.218,30.1649,30.1649,337180.0
2017-04-03 10:50:00,34.13,34.13,34.01,34.01,438955.0,30.1649,30.1649,30.0589,30.0589,438955.0
2017-04-03 11:00:00,34.01,34.04,33.93,33.95,405360.0,30.0589,30.0854,29.9882,30.0059,405360.0
2017-04-03 11:10:00,33.95,33.99,33.92,33.97,316905.0,30.0059,30.0412,29.9793,30.0235,316905.0
2017-04-03 11:20:00,33.97,34.0,33.95,33.99,477145.0,30.0235,30.05,30.0059,30.0412,477145.0
2017-04-03 11:30:00,33.98,33.99,33.95,33.96,468320.0,30.0324,30.0412,30.0059,30.0147,468320.0
2017-04-03 11:40:00,33.96,33.97,33.91,33.92,290510.0,30.0147,30.0235,29.9705,29.9793,290510.0
2017-04-03 11:50:00,33.91,33.96,33.9,33.95,146940.0,29.9705,30.0147,29.9617,30.0059,146940.0
2017-04-03 12:00:00,33.95,33.95,33.9,33.94,427300.0,30.0059,30.0059,29.9617,29.997,427300.0
2017-04-03 12:10:00,33.95,33.97,33.93,33.97,174320.0,30.0059,30.0235,29.9882,30.0235,174320.0
2017-04-03 12:20:00,33.96,34.03,33.96,34.03,125220.0,30.0147,30.0766,30.0147,30.0766,125220.0
2017-04-03 12:30:00,34.02,34.03,34.01,34.03,133075.0,30.0677,30.0766,30.0589,30.0766,133075.0
2017-04-03 12:40:00,34.03,34.05,34.02,34.05,152335.0,30.0766,30.0942,30.0677,30.0942,152335.0
2017-04-03 12:50:00,34.05,34.05,34.02,34.03,82995.0,30.0942,30.0942,30.0677,30.0766,82995.0
2017-04-03 13:00:00,34.04,34.07,34.03,34.05,84095.0,30.0854,30.1119,30.0766,30.0942,84095.0
2017-04-03 13:10:00,34.06,34.08,34.05,34.06,60120.0,30.1031,30.1208,30.0942,30.1031,60120.0
2017-04-03 13:20:00,34.07,34.07,34.03,34.04,42240.0,30.1119,30.1119,30.0766,30.0854,42240.0
2017-04-03 13:30:00,34.04,34.04,33.99,33.99,170390.0,30.0854,30.0854,30.0412,30.0412,170390.0
2017-04-03 13:40:00,33.99,34.01,33.97,33.99,125520.0,30.0412,30.0589,30.0235,30.0412,125520.0
2017-04-03 13:50:00,33.99,34.02,33.99,34.01,98055.0,30.0412,30.0677,30.0412,30.0589,98055.0
2017-04-03 14:00:00,34.01,34.02,33.99,33.99,301190.0,30.0589,30.0677,30.0412,30.0412,301190.0
2017-04-03 14:10:00,34.0,34.01,33.97,33.98,250820.0,30.05,30.0589,30.0235,30.0324,250820.0
2017-04-03 14:20:00,33.98,34.03,33.97,34.02,198805.0,30.0324,30.0766,30.0235,30.0677,198805.0
2017-04-03 14:30:00,34.02,34.03,34.01,34.02,401860.0,30.0677,30.0766,30.0589,30.0677,401860.0
2017-04-03 14:40:00,34.01,34.09,34.01,34.07,274895.0,30.0589,30.1296,30.0589,30.1119,274895.0
2017-04-03 14:50:00,34.07,34.08,34.04,34.04,247395.0,30.1119,30.1208,30.0854,30.0854,247395.0
2017-04-03 15:00:00,34.04,34.05,34.0,34.02,1143635.0,30.0854,30.0942,30.05,30.0677,1143635.0
2017-04-03 15:10:00,34.02,34.07,34.02,34.05,302975.0,30.0677,30.1119,30.0677,30.0942,302975.0
2017-04-03 15:20:00,34.05,34.06,34.04,34.05,109685.0,30.0942,30.1031,30.0854,30.0942,109685.0
2017-04-03 15:30:00,34.04,34.04,34.02,34.03,229100.0,30.0854,30.0854,30.0677,30.0766,229100.0
2017-04-03 15:40:00,34.03,34.05,34.02,34.04,208515.0,30.0766,30.0942,30.0677,30.0854,208515.0
2017-04-03 15:50:00,34.04,34.07,34.02,34.06,500570.0,30.0854,30.1119,30.0677,30.1031,500570.0
2017-04-04 09:30:00,34.01,34.07,34.0,34.05,807030.0,30.0589,30.1119,30.05,30.0942,807030.0
2017-04-04 09:40:00,34.04,34.1,34.04,34.09,223210.0,30.0854,30.1384,30.0854,30.1296,223210.0
2017-04-04 09:50:00,34.09,34.1,34.07,34.09,480850.0,30.1296,30.1384,30.1119,30.1296,480850.0
2017-04-04 10:00:00,34.09,34.1,33.99,34.02,487010.0,30.1296,30.1384,30.0412,30.0677,487010.0
2017-04-04 10:10:00,34.02,34.03,33.99,34.0,293210.0,30.0677,30.0766,30.0412,30.05,293210.0
2017-04-04 10:20:00,34.0,34.05,33.98,33.99,123840.0,30.05,30.0942,30.0324,30.0412,123840.0
2017-04-04 10:30:00,33.99,34.05,33.99,34.04,131275.0,30.0412,30.0942,30.0412,30.0854,131275.0
2017-04-04 10:40:00,34.03,34.05,33.98,33.98,247975.0,30.0766,30.0942,30.0324,30.0324,247975.0
2017-04-04 10:50:00,33.98,34.0,33.97,33.98,464290.0,30.0324,30.05,30.0235,30.0324,464290.0
2017-04-04 11:00:00,33.98,34.06,33.98,34.06,112185.0,30.0324,30.1031,30.0324,30.1031,112185.0
2017-04-04 11:10:00,34.06,34.06,34.04,34.04,127670.0,30.1031,30.1031,30.0854,30.0854,127670.0
2017-04-04 11:20:00,34.06,34.09,34.05,34.05,104670.0,30.1031,30.1296,30.0942,30.0942,104670.0
2017-04-04 11:30:00,34.05,34.07,34.03,34.07,80240.0,30.0942,30.1119,30.0766,30.1119,80240.0
2017-04-04 11:40:00,34.07,34.08,34.05,34.07,235990.0,30.1119,30.1208,30.0942,30.1119,235990.0
2017-04-04 11:50:00,34.08,34.08,34.04,34.04,97230.0,30.1208,30.1208,30.0854,30.0854,97230.0
2017-04-04 12:00:00,34.04,34.04,34.0,34.01,450390.0,30.0854,30.0854,30.05,30.0589,450390.0
2017-04-04 12:10:00,34.0,34.04,34.0,34.03,170825.0,30.05,30.0854,30.05,30.0766,170825.0
2017-04-04 12:20:00,34.03,34.03,33.99,34.01,199605.0,30.0766,30.0766,30.0412,30.0589,199605.0
2017-04-04 12:30:00,34.02,34.02,34.01,34.02,557225.0,30.0677,30.0677,30.0589,30.0677,557225.0
2017-04-04 12:40:00,34.02,34.02,33.96,33.96,43130.0,30.0677,30.0677,30.0147,30.0147,43130.0
2017-04-04 12:50:00,33.96,33.97,33.95,33.96,31125.0,30.0147,30.0235,30.0059,30.0147,31125.0
2017-04-04 13:00:00,33.96,33.96,33.94,33.95,54115.0,30.0147,30.0147,29.997,30.0059,54115.0
2017-04-04 13:10:00,33.96,34.0,33.96,34.0,41730.0,30.0147,30.05,30.0147,30.05,41730.0
2017-04-04 13:20:00,34.0,34.0,33.97,33.97,118230.0,30.05,30.05,30.0235,30.0235,118230.0
2017-04-04 13:30:00,33.98,34.01,33.98,34.01,46135.0,30.0324,30.0589,30.0324,30.0589,46135.0
2017-04-04 13:40:00,34.01,34.02,34.01,34.01,81750.0,30.0589,30.0677,30.0589,30.0589,81750.0
2017-04-04 13:50:00,34.01,34.03,33.99,34.02,148915.0,30.0589,30.0766,30.0412,30.0677,148915.0
2017-04-04 14:00:00,34.02,34.05,34.02,34.04,190475.0,30.0677,30.0942,30.0677,30.0854,190475.0
2017-04-04 14:10:00,34.05,34.06,34.04,34.05,245300.0,30.0942,30.1031,30.0854,30.0942,245300.0
2017-04-04 14:20:00,34.05,34.07,34.04,34.06,166170.0,30.0942,30.1119,30.0854,30.1031,166170.0
2017-04-04 14:30:00,34.06,34.06,34.03,34.04,209210.0,30.1031,30.1031,30.0766,30.0854,209210.0
2017-04-04 14:40:00,34.04,34.04,34.01,34.02,291955.0,30.0854,30.0854,30.0589,30.0677,291955.0
2017-04-04 14:50:00,34.02,34.03,33.99,34.0,208245.0,30.0677,30.0766,30.0412,30.05,208245.0
2017-04-04 15:00:00,34.0,34.02,33.99,34.01,309875.0,30.05,30.0677,30.0412,30.0589,309875.0
2017-04-04 15:10:00,34.01,34.02,33.96,33.96,376675.0,30.0589,30.0677,30.0147,30.0147,376675.0
2017-04-04 15:20:00,33.96,33.96,33.93,33.94,323760.0,30.0147,30.0147,29.9882,29.997,323760.0
2017-04-04 15:30:00,33.95,33.98,33.95,33.97,334115.0,30.0059,30.0324,30.0059,30.0235,334115.0
2017-04-04 15:40:00,33.97,33.98,33.96,33.96,441640.0,30.0235,30.0324,30.0147,30.0147,441640.0
2017-04-04 15:50:00,33.96,34.02,33.96,34.02,831455.0,30.0147,30.0677,30.0147,30.0677,831455.0
2017-04-05 09:30:00,34.2,34.23,34.16,34.18,258430.0,30.2268,30.2533,30.1915,30.2091,258430.0
2017-04-05 09:40:00,34.2,34.28,34.2,34.27,329855.0,30.2268,30.2975,30.2268,30.2887,329855.0
2017-04-05 09:50:00,34.28,34.28,34.25,34.26,307040.0,30.2975,30.2975,30.271,30.2798,307040.0
2017-04-05 10:00:00,34.25,34.31,34.23,34.27,281205.0,30.271,30.324,30.2533,30.2887,281205.0
2017-04-05 10:10:00,34.27,34.28,34.24,34.26,84510.0,30.2887,30.2975,30.2622,30.2798,84510.0
2017-04-05 10:20:00,34.26,34.31,34.26,34.27,157100.0,30.2798,30.324,30.2798,30.2887,157100.0
2017-04-05 10:30:00,34.26,34.27,34.17,34.18,325200.0,30.2798,30.2887,30.2003,30.2091,325200.0
2017-04-05 10:40:00,34.18,34.22,34.18,34.18,324860.0,30.2091,30.2445,30.2091,30.2091,324860.0
2017-04-05 10:50:00,34.18,34.2,34.17,34.2,150780.0,30.2091,30.2268,30.2003,30.2268,150780.0
2017-04-05 11:00:00,34.21,34.21,34.09,34.1,195695.0,30.2357,30.2357,30.1296,30.1384,195695.0
2017-04-05 11:10:00,34.09,34.12,34.07,34.08,246020.0,30.1296,30.1561,30.1119,30.1208,246020.0
2017-04-05 11:20:00,34.07,34.07,34.0,34.0,295965.0,30.1119,30.1119,30.05,30.05,295965.0
2017-04-05 11:30:00,34.0,34.09,33.98,34.09,201075.0,30.05,30.1296,30.0324,30.1296,201075.0
2017-04-05 11:40:00,34.09,34.14,34.09,34.13,98855.0,30.1296,30.1738,30.1296,30.1649,98855.0
2017-04-05 11:50:00,34.12,34.13,34.08,34.08,77410.0,30.1561,30.1649,30.1208,30.1208,77410.0
2017-04-05 12:00:00,34.09,34.13,34.08,34.12,90570.0,30.1296,30.1649,30.1208,30.1561,90570.0
2017-04-05 12:10:00,34.11,34.13,34.11,34.13,41885.0,30.1473,30.1649,30.1473,30.1649,41885.0
2017-04-05 12:20:00,34.13,34.17,34.13,34.16,53235.0,30.1649,30.2003,30.1649,30.1915,53235.0
2017-04-05 12:30:00,34.15,34.16,34.15,34.15,29320.0,30.1826,30.1915,30.1826,30.1826,29320.0
2017-04-05 12:40:00,34.16,34.18,34.15,34.17,29010.0,30.1915,30.2091,30.1826,30.2003,29010.0
2017-04-05 12:50:00,34.18,34.21,34.18,34.19,74685.0,30.2091,30.2357,30.2091,30.218,74685.0
2017-04-05 13:00:00,34.19,34.22,34.18,34.21,81165.0,30.218,30.2445,30.2091,30.2357,81165.0
2017-04-05 13:10:00,34.21,34.22,34.17,34.17,45245.0,30.2357,30.2445,30.2003,30.2003,45245.0
2017-04-05 13:20:00,34.16,34.18,34.16,34.17,51720.0,30.1915,30.2091,30.1915,30.2003,51720.0
2017-04-05 13:30:00,34.17,34.2,34.17,34.18,51565.0,30.2003,30.2268,30.2003,30.2091,51565.0
2017-04-05 13:40:00,34.17,34.18,34.14,34.16,77170.0,30.2003,30.2091,30.1738,30.1915,77170.0
2017-04-05 13:50:00,34.17,34.17,34.15,34.17,142960.0,30.2003,30.2003,30.1826,30.2003,142960.0
2017-04-05 14:00:00,34.16,34.18,34.13,34.17,206275.0,30.1915,30.2091,30.1649,30.2003,206275.0
2017-04-05 14:10:00,34.15,34.18,34.14,34.15,101190.0,30.1826,30.2091,30.1738,30.1826,101190.0
2017-04-05 14:20:00,34.15,34.16,34.11,34.14,69485.0,30.1826,30.1915,30.1473,30.1738,69485.0
2017-04-05 14:30:00,34.14,34.14,34.05,34.06,193130.0,30.1738,30.1738,30.0942,30.1031,193130.0
2017-04-05 14:40:00,34.05,34.07,34.01,34.01,292140.0,30.0942,30.1119,30.0589,30.0589,292140.0
2017-04-05 14:50:00,34.01,34.01,33.93,33.96,400230.0,30.0589,30.0589,29.9882,30.0147,400230.0
2017-04-05 15:00:00,33.96,34.0,33.95,33.96,142790.0,30.0147,30.05,30.0059,30.0147,142790.0
2017-04-05 15:10:00,33.96,33.96,33.86,33.88,508825.0,30.0147,30.0147,29.9263,29.944,508825.0
2017-04-05 15:20:00,33.88,33.88,33.78,33.81,330810.0,29.944,29.944,29.8556,29.8821,330810.0
2017-04-05 15:30:00,33.81,33.81,33.72,33.78,220275.0,29.8821,29.8821,29.8026,29.8556,220275.0
2017-04-05 15:40:00,33.79,33.8,33.73,33.74,183835.0,29.8644,29.8733,29.8114,29.8203,183835.0
2017-04-05 15:50:00,33.73,33.84,33.73,33.75,510360.0,29.8114,29.9086,29.8114,29.8291,510360.0
2017-04-06 09:30:00,33.8,33.8,33.7,33.8,473925.0,29.8733,29.8733,29.7849,29.8733,473925.0
2017-04-06 09:40:00,33.8,33.83,33.68,33.7,433450.0,29.8733,29.8998,29.7672,29.7849,433450.0
2017-04-06 09:50:00,33.71,33.81,33.71,33.78,263035.0,29.7937,29.8821,29.7937,29.8556,263035.0
2017-04-06 10:00:00,33.79,33.82,33.76,33.8,273235.0,29.8644,29.891,29.8379,29.8733,273235.0
2017-04-06 10:10:00,33.81,33.84,33.78,33.78,122675.0,29.8821,29.9086,29.8556,29.8556,122675.0
2017-04-06 10:20:00,33.8,33.83,33.76,33.81,165105.0,29.8733,29.8998,29.8379,29.8821,165105.0
2017-04-06 10:30:00,33.84,33.88,33.83,33.86,124185.0,29.9086,29.944,29.8998,29.9263,124185.0
2017-04-06 10:40:00,33.85,33.85,33.79,33.84,224780.0,29.9175,29.9175,29.8644,29.9086,224780.0
2017-04-06 10:50:00,33.83,33.87,33.83,33.83,202445.0,29.8998,29.9352,29.8998,29.8998,202445.0
2017-04-06 11:00:00,33.84,33.88,33.84,33.88,111270.0,29.9086,29.944,29.9086,29.944,111270.0
2017-04-06 11:10:00,33.88,33.92,33.88,33.92,96485.0,29.944,29.9793,29.944,29.9793,96485.0
2017-04-06 11:20:00,33.92,34.0,33.92,34.0,235685.0,29.9793,30.05,29.9793,30.05,235685.0
2017-04-06 11:30:00,34.0,34.0,33.96,33.97,168370.0,30.05,30.05,30.0147,30.0235,168370.0
2017-04-06 11:40:00,33.98,33.99,33.97,33.99,80735.0,30.0324,30.0412,30.0235,30.0412,80735.0
2017-04-06 11:50:00,34.0,34.01,33.97,33.99,46580.0,30.05,30.0589,30.0235,30.0412,46580.0
2017-04-06 12:00:00,34.0,34.02,33.98,33.98,327130.0,30.05,30.0677,30.0324,30.0324,327130.0
2017-04-06 12:10:00,33.98,33.99,33.97,33.99,63330.0,30.0324,30.0412,30.0235,30.0412,63330.0
2017-04-06 12:20:00,33.99,34.0,33.98,33.98,67350.0,30.0412,30.05,30.0324,30.0324,67350.0
2017-04-06 12:30:00,33.99,34.0,33.94,33.95,280360.0,30.0412,30.05,29.997,30.0059,280360.0
2017-04-06 12:40:00,33.95,33.95,33.91,33.93,76560.0,30.0059,30.0059,29.9705,29.9882,76560.0
2017-04-06 12:50:00,33.94,33.96,33.93,33.96,73885.0,29.997,30.0147,29.9882,30.0147,73885.0
2017-04-06 13:00:00,33.96,33.99,33.96,33.99,38550.0,30.0147,30.0412,30.0147,30.0412,38550.0
2017-04-06 13:10:00,34.0,34.07,34.0,34.07,161745.0,30.05,30.1119,30.05,30.1119,161745.0
2017-04-06 13:20:00,34.07,34.09,34.07,34.08,164430.0,30.1119,30.1296,30.1119,30.1208,164430.0
2017-04-06 13:30:00,34.08,34.09,34.06,34.06,68045.0,30.1208,30.1296,30.1031,30.1031,68045.0
2017-04-06 13:40:00,34.05,34.06,34.04,34.05,114600.0,30.0942,30.1031,30.0854,30.0942,114600.0
2017-04-06 13:50:00,34.05,34.08,34.05,34.05,108820.0,30.0942,30.1208,30.0942,30.0942,108820.0
2017-04-06 14:00:00,34.06,34.06,34.02,34.03,57060.0,30.1031,30.1031,30.0677,30.0766,57060.0
2017-04-06 14:10:00,34.03,34.05,34.02,34.05,73515.0,30.0766,30.0942,30.0677,30.0942,73515.0
2017-04-06 14:20:00,34.05,34.05,33.99,33.99,136815.0,30.0942,30.0942,30.0412,30.0412,136815.0
2017-04-06 14:30:00,34.0,34.03,34.0,34.02,47325.0,30.05,30.0766,30.05,30.0677,47325.0
2017-04-06 14:40:00,34.02,34.05,33.98,33.98,134825.0,30.0677,30.0942,30.0324,30.0324,134825.0
2017-04-06 14:50:00,33.98,33.99,33.92,33.94,171275.0,30.0324,30.0412,29.9793,29.997,171275.0
2017-04-06 15:00:00,33.94,33.97,33.92,33.97,99100.0,29.997,30.0235,29.9793,30.0235,99100.0
2017-04-06 15:10:00,33.97,34.01,33.96,34.01,132330.0,30.0235,30.0589,30.0147,30.0589,132330.0
2017-04-06 15:20:00,34.0,34.0,33.96,33.98,213655.0,30.05,30.05,30.0147,30.0324,213655.0
2017-04-06 15:30:00,33.97,33.98,33.92,33.97,67940.0,30.0235,30.0324,29.9793,30.0235,67940.0
2017-04-06 15:40:00,33.98,33.99,33.97,33.98,78360.0,30.0324,30.0412,30.0235,30.0324,78360.0
2017-04-06 15:50:00,33.98,34.04,33.98,34.04,497525.0,30.0324,30.0854,30.0324,30.0854,497525.0
2017-04-07 09:30:00,33.95,34.06,33.88,34.03,551375.0,30.0059,30.1031,29.944,30.0766,551375.0
2017-04-07 09:40:00,34.03,34.04,33.97,33.98,206945.0,30.0766,30.0854,30.0235,30.0324,206945.0
2017-04-07 09:50:00,33.97,34.0,33.88,33.89,203535.0,30.0235,30.05,29.944,29.9528,203535.0
2017-04-07 10:00:00,33.88,34.01,33.88,34.0,219975.0,29.944,30.0589,29.944,30.05,219975.0
2017-04-07 10:10:00,34.0,34.04,33.99,34.02,133330.0,30.05,30.0854,30.0412,30.0677,133330.0
2017-04-07 10:20:00,34.04,34.07,34.02,34.04,209215.0,30.0854,30.1119,30.0677,30.0854,209215.0
2017-04-07 10:30:00,34.05,34.11,34.02,34.1,229730.0,30.0942,30.1473,30.0677,30.1384,229730.0
2017-04-07 10:40:00,34.1,34.11,34.01,34.03,159065.0,30.1384,30.1473,30.0589,30.0766,159065.0
2017-04-07 10:50:00,34.03,34.03,33.98,34.0,85615.0,30.0766,30.0766,30.0324,30.05,85615.0
2017-04-07 11:00:00,34.0,34.01,33.96,33.96,96000.0,30.05,30.0589,30.0147,30.0147,96000.0
2017-04-07 11:10:00,33.96,34.0,33.95,33.99,129650.0,30.0147,30.05,30.0059,30.0412,129650.0
2017-04-07 11:20:00,33.99,34.02,33.98,33.99,102380.0,30.0412,30.0677,30.0324,30.0412,102380.0
2017-04-07 11:30:00,33.99,33.99,33.96,33.98,75615.0,30.0412,30.0412,30.0147,30.0324,75615.0
2017-04-07 11:40:00,33.97,33.99,33.96,33.99,84490.0,30.0235,30.0412,30.0147,30.0412,84490.0
2017-04-07 11:50:00,33.99,34.01,33.99,34.01,50695.0,30.0412,30.0589,30.0412,30.0589,50695.0
2017-04-07 12:00:00,34.01,34.06,34.01,34.05,106400.0,30.0589,30.1031,30.0589,30.0942,106400.0
2017-04-07 12:10:00,34.05,34.07,34.05,34.05,69760.0,30.0942,30.1119,30.0942,30.0942,69760.0
2017-04-07 12:20:00,34.06,34.07,34.05,34.05,81600.0,30.1031,30.1119,30.0942,30.0942,81600.0
2017-04-07 12:30:00,34.05,34.07,34.03,34.04,898690.0,30.0942,30.1119,30.0766,30.0854,898690.0
2017-04-07 12:40:00,34.03,34.05,34.03,34.04,80070.0,30.0766,30.0942,30.0766,30.0854,80070.0
2017-04-07 12:50:00,34.05,34.09,34.05,34.08,147200.0,30.0942,30.1296,30.0942,30.1208,147200.0
2017-04-07 13:00:00,34.07,34.07,34.05,34.06,67585.0,30.1119,30.1119,30.0942,30.1031,67585.0
2017-04-07 13:10:00,34.08,34.09,34.06,34.07,55515.0,30.1208,30.1296,30.1031,30.1119,55515.0
2017-04-07 13:20:00,34.06,34.09,34.06,34.09,56530.0,30.1031,30.1296,30.1031,30.1296,56530.0
2017-04-07 13:30:00,34.09,34.13,34.06,34.06,196250.0,30.1296,30.1649,30.1031,30.1031,196250.0
2017-04-07 13:40:00,34.05,34.06,34.05,34.05,54120.0,30.0942,30.1031,30.0942,30.0942,54120.0
2017-04-07 13:50:00,34.05,34.07,34.05,34.06,67390.0,30.0942,30.1119,30.0942,30.1031,67390.0
2017-04-07 14:00:00,34.07,34.09,34.07,34.08,57350.0,30.1119,30.1296,30.1119,30.1208,57350.0
2017-04-07 14:10:00,34.08,34.09,34.05,34.05,131225.0,30.1208,30.1296,30.0942,30.0942,131225.0
2017-04-07 14:20:00,34.05,34.08,34.05,34.05,84705.0,30.0942,30.1208,30.0942,30.0942,84705.0
2017-04-07 14:30:00,34.04,34.05,34.03,34.03,116810.0,30.0854,30.0942,30.0766,30.0766,116810.0
2017-04-07 14:40:00,34.04,34.04,34.0,34.02,155260.0,30.0854,30.0854,30.05,30.0677,155260.0
2017-04-07 14:50:00,34.02,34.03,33.98,33.98,111100.0,30.0677,30.0766,30.0324,30.0324,111100.0
2017-04-07 15:00:00,33.98,34.02,33.98,34.01,49940.0,30.0324,30.0677,30.0324,30.0589,49940.0
2017-04-07 15:10:00,34.01,34.03,34.01,34.03,129360.0,30.0589,30.0766,30.0589,30.0766,129360.0
2017-04-07 15:20:00,34.03,34.05,34.01,34.01,225265.0,30.0766,30.0942,30.0589,30.0589,225265.0
2017-04-07 15:30:00,34.01,34.01,33.99,34.01,83850.0,30.0589,30.0589,30.0412,30.0589,83850.0
2017-04-07 15:40:00,34.01,34.01,33.99,34.0,76220.0,30.0589,30.0589,30.0412,30.05,76220.0
2017-04-07 15:50:00,34.0,34.04,33.99,34.0,380245.0,30.05,30.0854,30.0412,30.05,380245.0
2017-04-10 09:30:00,34.01,34.08,34.0,34.08,360770.0,30.0589,30.1208,30.05,30.1208,360770.0
2017-04-10 09:40:00,34.09,34.17,34.08,34.16,115150.0,30.1296,30.2003,30.1208,30.1915,115150.0
2017-04-10 09:50:00,34.17,34.19,34.16,34.19,146265.0,30.2003,30.218,30.1915,30.218,146265.0
2017-04-10 10:00:00,34.19,34.26,34.19,34.24,159450.0,30.218,30.2798,30.218,30.2622,159450.0
2017-04-10 10:10:00,34.24,34.24,34.19,34.22,213920.0,30.2622,30.2622,30.218,30.2445,213920.0
2017-04-10 10:20:00,34.21,34.23,34.19,34.2,79930.0,30.2357,30.2533,30.218,30.2268,79930.0
2017-04-10 10:30:00,34.22,34.26,34.2,34.2,108320.0,30.2445,30.2798,30.2268,30.2268,108320.0
2017-04-10 10:40:00,34.19,34.2,34.18,34.18,159920.0,30.218,30.2268,30.2091,30.2091,159920.0
2017-04-10 10:50:00,34.19,34.19,34.12,34.12,58465.0,30.218,30.218,30.1561,30.1561,58465.0
2017-04-10 11:00:00,34.12,34.13,34.11,34.12,90690.0,30.1561,30.1649,30.1473,30.1561,90690.0
2017-04-10 11:10:00,34.13,34.18,34.13,34.16,36315.0,30.1649,30.2091,30.1649,30.1915,36315.0
2017-04-10 11:20:00,34.16,34.17,34.14,34.15,89700.0,30.1915,30.2003,30.1738,30.1826,89700.0
2017-04-10 11:30:00,34.15,34.15,34.01,34.02,425010.0,30.1826,30.1826,30.0589,30.0677,425010.0
2017-04-10 11:40:00,34.02,34.02,33.97,34.02,242865.0,30.0677,30.0677,30.0235,30.0677,242865.0
2017-04-10 11:50:00,34.02,34.04,34.01,34.04,73840.0,30.0677,30.0854,30.0589,30.0854,73840.0
2017-04-10 12:00:00,34.03,34.05,34.01,34.01,99575.0,30.0766,30.0942,30.0589,30.0589,99575.0
2017-04-10 12:10:00,34.02,34.02,33.93,33.95,307665.0,30.0677,30.0677,29.9882,30.0059,307665.0
2017-04-10 12:20:00,33.95,33.97,33.93,33.97,216085.0,30.0059,30.0235,29.9882,30.0235,216085.0
2017-04-10 12:30:00,33.96,34.0,33.95,33.98,88515.0,30.0147,30.05,30.0059,30.0324,88515.0
2017-04-10 12:40:00,34.0,34.06,34.0,34.06,183345.0,30.05,30.1031,30.05,30.1031,183345.0
2017-04-10 12:50:00,34.07,34.1,34.07,34.09,46915.0,30.1119,30.1384,30.1119,30.1296,46915.0
2017-04-10 13:00:00,34.09,34.1,34.07,34.09,51170.0,30.1296,30.1384,30.1119,30.1296,51170.0
2017-04-10 13:10:00,34.09,34.11,34.08,34.09,62175.0,30.1296,30.1473,30.1208,30.1296,62175.0
2017-04-10 13:20:00,34.09,34.11,34.09,34.09,36845.0,30.1296,30.1473,30.1296,30.1296,36845.0
2017-04-10 13:30:00,34.1,34.17,34.1,34.15,163475.0,30.1384,30.2003,30.1384,30.1826,163475.0
2017-04-10 13:40:00,34.15,34.15,34.12,34.13,424295.0,30.1826,30.1826,30.1561,30.1649,424295.0
2017-04-10 13:50:00,34.12,34.14,34.12,34.14,45450.0,30.1561,30.1738,30.1561,30.1738,45450.0
2017-04-10 14:00:00,34.14,34.14,34.07,34.08,89155.0,30.1738,30.1738,30.1119,30.1208,89155.0
2017-04-10 14:10:00,34.08,34.11,34.08,34.1,179490.0,30.1208,30.1473,30.1208,30.1384,179490.0
2017-04-10 14:20:00,34.1,34.12,34.07,34.07,77195.0,30.1384,30.1561,30.1119,30.1119,77195.0
2017-04-10 14:30:00,34.07,34.09,34.06,34.09,43605.0,30.1119,30.1296,30.1031,30.1296,43605.0
2017-04-10 14:40:00,34.07,34.15,34.07,34.15,137525.0,30.1119,30.1826,30.1119,30.1826,137525.0
2017-04-10 14:50:00,34.15,34.16,34.14,34.15,232275.0,30.1826,30.1915,30.1738,30.1826,232275.0
2017-04-10 15:00:00,34.14,34.18,34.14,34.15,238185.0,30.1738,30.2091,30.1738,30.1826,238185.0
2017-04-10 15:10:00,34.15,34.16,34.14,34.14,145550.0,30.1826,30.1915,30.1738,30.1738,145550.0
2017-04-10 15:20:00,34.14,34.14,34.08,34.09,167965.0,30.1738,30.1738,30.1208,30.1296,167965.0
2017-04-10 15:30:00,34.09,34.11,34.06,34.1,160870.0,30.1296,30.1473,30.1031,30.1384,160870.0
2017-04-10 15:40:00,34.09,34.1,34.06,34.06,147655.0,30.1296,30.1384,30.1031,30.1031,147655.0
2017-04-10 15:50:00,34.06,34.09,34.06,34.08,286600.0,30.1031,30.1296,30.1031,30.1208,286600.0
2017-04-11 09:30:00,34.01,34.05,33.96,33.99,565380.0,30.0589,30.0942,30.0147,30.0412,565380.0
2017-04-11 09:40:00,33.99,33.99,33.92,33.96,381480.0,30.0412,30.0412,29.9793,30.0147,381480.0
2017-04-11 09:50:00,33.96,34.04,33.93,34.04,314070.0,30.0147,30.0854,29.9882,30.0854,314070.0
2017-04-11 10:00:00,34.05,34.12,34.03,34.08,262340.0,30.0942,30.1561,30.0766,30.1208,262340.0
2017-04-11 10:10:00,34.08,34.11,34.03,34.06,131400.0,30.1208,30.1473,30.0766,30.1031,131400.0
2017-04-11 10:20:00,34.07,34.07,33.99,34.03,252085.0,30.1119,30.1119,30.0412,30.0766,252085.0
2017-04-11 10:30:00,34.03,34.03,33.92,33.98,317445.0,30.0766,30.0766,29.9793,30.0324,317445.0
2017-04-11 10:40:00,33.98,33.98,33.9,33.95,183370.0,30.0324,30.0324,29.9617,30.0059,183370.0
2017-04-11 10:50:00,33.93,33.96,33.88,33.92,360100.0,29.9882,30.0147,29.944,29.9793,360100.0
2017-04-11 11:00:00,33.91,33.97,33.9,33.95,187390.0,29.9705,30.0235,29.9617,30.0059,187390.0
2017-04-11 11:10:00,33.96,33.96,33.89,33.94,124900.0,30.0147,30.0147,29.9528,29.997,124900.0
2017-04-11 11:20:00,33.93,33.96,33.9,33.93,243015.0,29.9882,30.0147,29.9617,29.9882,243015.0
2017-04-11 11:30:00,33.94,34.02,33.93,34.02,164990.0,29.997,30.0677,29.9882,30.0677,164990.0
2017-04-11 11:40:00,34.02,34.03,33.98,34.02,148375.0,30.0677,30.0766,30.0324,30.0677,148375.0
2017-04-11 11:50:00,34.02,34.06,34.02,34.03,79050.0,30.0677,30.1031,30.0677,30.0766,79050.0
2017-04-11 12:00:00,34.03,34.03,34.0,34.02,88905.0,30.0766,30.0766,30.05,30.0677,88905.0
2017-04-11 12:10:00,34.03,34.09,34.02,34.09,128435.0,30.0766,30.1296,30.0677,30.1296,128435.0
2017-04-11 12:20:00,34.09,34.13,34.09,34.12,145745.0,30.1296,30.1649,30.1296,30.1561,145745.0
2017-04-11 12:30:00,34.12,34.13,34.1,34.12,110815.0,30.1561,30.1649,30.1384,30.1561,110815.0
2017-04-11 12:40:00,34.11,34.11,34.07,34.07,418560.0,30.1473,30.1473,30.1119,30.1119,418560.0
2017-04-11 12:50:00,34.08,34.13,34.08,34.11,79865.0,30.1208,30.1649,30.1208,30.1473,79865.0
2017-04-11 13:00:00,34.12,34.18,34.12,34.15,108615.0,30.1561,30.2091,30.1561,30.1826,108615.0
2017-04-11 13:10:00,34.15,34.16,34.14,34.14,307025.0,30.1826,30.1915,30.1738,30.1738,307025.0
2017-04-11 13:20:00,34.15,34.17,34.13,34.13,66570.0,30.1826,30.2003,30.1649,30.1649,66570.0
2017-04-11 13:30:00,34.14,34.16,34.12,34.16,129480.0,30.1738,30.1915,30.1561,30.1915,129480.0
2017-04-11 13:40:00,34.16,34.16,34.12,34.12,105505.0,30.1915,30.1915,30.1561,30.1561,105505.0
2017-04-11 13:50:00,34.12,34.15,34.12,34.14,136155.0,30.1561,30.1826,30.1561,30.1738,136155.0
2017-04-11 14:00:00,34.15,34.18,34.14,34.18,73100.0,30.1826,30.2091,30.1738,30.2091,73100.0
2017-04-11 14:10:00,34.19,34.19,34.13,34.14,140935.0,30.218,30.218,30.1649,30.1738,140935.0
2017-04-11 14:20:00,34.15,34.19,34.15,34.18,179065.0,30.1826,30.218,30.1826,30.2091,179065.0
2017-04-11 14:30:00,34.18,34.21,34.17,34.19,143235.0,30.2091,30.2357,30.2003,30.218,143235.0
2017-04-11 14:40:00,34.2,34.21,34.18,34.2,119165.0,30.2268,30.2357,30.2091,30.2268,119165.0
2017-04-11 14:50:00,34.2,34.26,34.2,34.22,165065.0,30.2268,30.2798,30.2268,30.2445,165065.0
2017-04-11 15:00:00,34.22,34.23,34.18,34.21,283520.0,30.2445,30.2533,30.2091,30.2357,283520.0
2017-04-11 15:10:00,34.21,34.21,34.15,34.17,362930.0,30.2357,30.2357,30.1826,30.2003,362930.0
2017-04-11 15:20:00,34.17,34.19,34.16,34.18,288240.0,30.2003,30.218,30.1915,30.2091,288240.0
2017-04-11 15:30:00,34.18,34.25,34.18,34.25,523620.0,30.2091,30.271,30.2091,30.271,523620.0
2017-04-11 15:40:00,34.25,34.25,34.19,34.21,547510.0,30.271,30.271,30.218,30.2357,547510.0
2017-04-11 15:50:00,34.2,34.28,34.2,34.28,685815.0,30.2268,30.2975,30.2268,30.2975,685815.0
2017-04-12 09:30:00,34.26,34.26,34.14,34.18,227750.0,30.2798,30.2798,30.1738,30.2091,227750.0
2017-04-12 09:40:00,34.16,34.21,34.16,34.18,111115.0,30.1915,30.2357,30.1915,30.2091,111115.0
2017-04-12 09:50:00,34.19,34.21,34.15,34.18,232975.0,30.218,30.2357,30.1826,30.2091,232975.0
2017-04-12 10:00:00,34.18,34.2,34.15,34.16,175410.0,30.2091,30.2268,30.1826,30.1915,175410.0
2017-04-12 10:10:00,34.16,34.21,34.12,34.19,84090.0,30.1915,30.2357,30.1561,30.218,84090.0
2017-04-12 10:20:00,34.19,34.19,34.11,34.11,67170.0,30.218,30.218,30.1473,30.1473,67170.0
2017-04-12 10:30:00,34.13,34.16,34.07,34.09,197800.0,30.1649,30.1915,30.1119,30.1296,197800.0
2017-04-12 10:40:00,34.09,34.09,33.94,33.96,604065.0,30.1296,30.1296,29.997,30.0147,604065.0
2017-04-12 10:50:00,33.95,33.97,33.94,33.96,129695.0,30.0059,30.0235,29.997,30.0147,129695.0
2017-04-12 11:00:00,33.96,34.0,33.94,33.99,137925.0,30.0147,30.05,29.997,30.0412,137925.0
2017-04-12 11:10:00,33.99,34.0,33.96,33.97,96255.0,30.0412,30.05,30.0147,30.0235,96255.0
2017-04-12 11:20:00,33.97,33.99,33.94,33.95,108720.0,30.0235,30.0412,29.997,30.0059,108720.0
2017-04-12 11:30:00,33.94,33.95,33.87,33.89,231515.0,29.997,30.0059,29.9352,29.9528,231515.0
2017-04-12 11:40:00,33.9,33.91,33.87,33.89,117790.0,29.9617,29.9705,29.9352,29.9528,117790.0
2017-04-12 11:50:00,33.88,33.9,33.85,33.89,189245.0,29.944,29.9617,29.9175,29.9528,189245.0
2017-04-12 12:00:00,33.89,33.92,33.88,33.91,78625.0,29.9528,29.9793,29.944,29.9705,78625.0
2017-04-12 12:10:00,33.92,33.95,33.92,33.93,41345.0,29.9793,30.0059,29.9793,29.9882,41345.0
2017-04-12 12:20:00,33.92,33.93,33.89,33.9,169500.0,29.9793,29.9882,29.9528,29.9617,169500.0
2017-04-12 12:30:00,33.89,33.9,33.87,33.88,115235.0,29.9528,29.9617,29.9352,29.944,115235.0
2017-04-12 12:40:00,33.88,33.92,33.88,33.91,43630.0,29.944,29.9793,29.944,29.9705,43630.0
2017-04-12 12:50:00,33.91,33.91,33.86,33.88,126715.0,29.9705,29.9705,29.9263,29.944,126715.0
2017-04-12 13:00:00,33.88,33.95,33.88,33.94,261650.0,29.944,30.0059,29.944,29.997,261650.0
2017-04-12 13:10:00,33.94,33.96,33.93,33.93,193200.0,29.997,30.0147,29.9882,29.9882,193200.0
2017-04-12 13:20:00,33.93,33.93,33.9,33.91,178090.0,29.9882,29.9882,29.9617,29.9705,178090.0
2017-04-12 13:30:00,33.91,33.96,33.89,33.95,79390.0,29.9705,30.0147,29.9528,30.0059,79390.0
2017-04-12 13:40:00,33.96,33.98,33.95,33.98,142315.0,30.0147,30.0324,30.0059,30.0324,142315.0
2017-04-12 13:50:00,33.98,34.02,33.95,34.02,185130.0,30.0324,30.0677,30.0059,30.0677,185130.0
2017-04-12 14:00:00,34.02,34.02,33.97,33.97,158025.0,30.0677,30.0677,30.0235,30.0235,158025.0
2017-04-12 14:10:00,33.97,33.98,33.96,33.96,124175.0,30.0235,30.0324,30.0147,30.0147,124175.0
2017-04-12 14:20:00,33.96,33.97,33.95,33.96,57975.0,30.0147,30.0235,30.0059,30.0147,57975.0
2017-04-12 14:30:00,33.95,33.98,33.93,33.93,143250.0,30.0059,30.0324,29.9882,29.9882,143250.0
2017-04-12 14:40:00,33.91,33.92,33.89,33.9,98545.0,29.9705,29.9793,29.9528,29.9617,98545.0
2017-04-12 14:50:00,33.9,33.92,33.88,33.91,202125.0,29.9617,29.9793,29.944,29.9705,202125.0
2017-04-12 15:00:00,33.92,33.93,33.89,33.9,136715.0,29.9793,29.9882,29.9528,29.9617,136715.0
2017-04-12 15:10:00,33.9,33.93,33.84,33.84,270650.0,29.9617,29.9882,29.9086,29.9086,270650.0
2017-04-12 15:20:00,33.84,33.92,33.84,33.88,253505.0,29.9086,29.9793,29.9086,29.944,253505.0
2017-04-12 15:30:00,33.88,33.91,33.87,33.87,273720.0,29.944,29.9705,29.9352,29.9352,273720.0
2017-04-12 15:40:00,33.87,33.88,33.84,33.85,231675.0,29.9352,29.944,29.9086,29.9175,231675.0
2017-04-12 15:50:00,33.85,33.9,33.85,33.87,550010.0,29.9175,29.9617,29.9175,29.9352,550010.0
2017-04-13 09:30:00,33.83,33.83,33.73,33.8,393935.0,29.8998,29.8998,29.8114,29.8733,393935.0
2017-04-13 09:40:00,33.81,33.83,33.74,33.79,222165.0,29.8821,29.8998,29.8203,29.8644,222165.0
2017-04-13 09:50:00,33.79,33.88,33.79,33.83,189995.0,29.8644,29.944,29.8644,29.8998,189995.0
2017-04-13 10:00:00,33.84,33.89,33.84,33.85,161095.0,29.9086,29.9528,29.9086,29.9175,161095.0
2017-04-13 10:10:00,33.84,33.87,33.82,33.83,82685.0,29.9086,29.9352,29.891,29.8998,82685.0
2017-04-13 10:20:00,33.82,33.83,33.76,33.77,81510.0,29.891,29.8998,29.8379,29.8468,81510.0
2017-04-13 10:30:00,33.76,33.81,33.76,33.81,88260.0,29.8379,29.8821,29.8379,29.8821,88260.0
2017-04-13 10:40:00,33.8,33.85,33.8,33.82,93200.0,29.8733,29.9175,29.8733,29.891,93200.0
2017-04-13 10:50:00,33.82,33.86,33.82,33.83,102565.0,29.891,29.9263,29.891,29.8998,102565.0
2017-04-13 11:00:00,33.84,33.87,33.83,33.84,61015.0,29.9086,29.9352,29.8998,29.9086,61015.0
2017-04-13 11:10:00,33.84,33.84,33.78,33.79,71215.0,29.9086,29.9086,29.8556,29.8644,71215.0
2017-04-13 11:20:00,33.78,33.82,33.78,33.8,52505.0,29.8556,29.891,29.8556,29.8733,52505.0
2017-04-13 11:30:00,33.79,33.82,33.78,33.78,180200.0,29.8644,29.891,29.8556,29.8556,180200.0
2017-04-13 11:40:00,33.78,33.8,33.76,33.78,73920.0,29.8556,29.8733,29.8379,29.8556,73920.0
2017-04-13 11:50:00,33.79,33.82,33.78,33.79,145920.0,29.8644,29.891,29.8556,29.8644,145920.0
2017-04-13 12:00:00,33.79,33.79,33.68,33.68,331735.0,29.8644,29.8644,29.7672,29.7672,331735.0
2017-04-13 12:10:00,33.68,33.71,33.68,33.68,85035.0,29.7672,29.7937,29.7672,29.7672,85035.0
2017-04-13 12:20:00,33.69,33.7,33.67,33.69,193090.0,29.7761,29.7849,29.7584,29.7761,193090.0
2017-04-13 12:30:00,33.69,33.72,33.69,33.69,56220.0,29.7761,29.8026,29.7761,29.7761,56220.0
2017-04-13 12:40:00,33.7,33.7,33.62,33.63,122195.0,29.7849,29.7849,29.7142,29.723,122195.0
2017-04-13 12:50:00,33.64,33.65,33.63,33.65,155980.0,29.7319,29.7407,29.723,29.7407,155980.0
2017-04-13 13:00:00,33.64,33.64,33.59,33.6,84550.0,29.7319,29.7319,29.6877,29.6965,84550.0
2017-04-13 13:10:00,33.61,33.61,33.57,33.59,88650.0,29.7054,29.7054,29.67,29.6877,88650.0
2017-04-13 13:20:00,33.6,33.62,33.58,33.62,81070.0,29.6965,29.7142,29.6788,29.7142,81070.0
2017-04-13 13:30:00,33.62,33.64,33.61,33.62,115035.0,29.7142,29.7319,29.7054,29.7142,115035.0
2017-04-13 13:40:00,33.61,33.61,33.52,33.53,275475.0,29.7054,29.7054,29.6258,29.6346,275475.0
2017-04-13 13:50:00,33.53,33.56,33.53,33.56,187265.0,29.6346,29.6612,29.6346,29.6612,187265.0
2017-04-13 14:00:00,33.56,33.64,33.56,33.64,258375.0,29.6612,29.7319,29.6612,29.7319,258375.0
2017-04-13 14:10:00,33.64,33.66,33.63,33.64,103500.0,29.7319,29.7495,29.723,29.7319,103500.0
2017-04-13 14:20:00,33.64,33.66,33.63,33.65,185395.0,29.7319,29.7495,29.723,29.7407,185395.0
2017-04-13 14:30:00,33.65,33.67,33.63,33.63,180840.0,29.7407,29.7584,29.723,29.723,180840.0
2017-04-13 14:40:00,33.64,33.65,33.63,33.64,262540.0,29.7319,29.7407,29.723,29.7319,262540.0
2017-04-13 14:50:00,33.64,33.66,33.62,33.66,538355.0,29.7319,29.7495,29.7142,29.7495,538355.0
2017-04-13 15:00:00,33.65,33.66,33.62,33.62,113290.0,29.7407,29.7495,29.7142,29.7142,113290.0
2017-04-13 15:10:00,33.61,33.61,33.56,33.58,177580.0,29.7054,29.7054,29.6612,29.6788,177580.0
2017-04-13 15:20:00,33.58,33.6,33.57,33.57,133385.0,29.6788,29.6965,29.67,29.67,133385.0
2017-04-13 15:30:00,33.57,33.58,33.52,33.52,170050.0,29.67,29.6788,29.6258,29.6258,170050.0
2017-04-13 15:40:00,33.52,33.58,33.51,33.58,551970.0,29.6258,29.6788,29.617,29.6788,551970.0
2017-04-13 15:50:00,33.57,33.58,33.49,33.49,1068325.0,29.67,29.6788,29.5993,29.5993,1068325.0
2017-04-17 09:30:00,33.57,33.61,33.54,33.56,366720.0,29.67,29.7054,29.6435,29.6612,366720.0
2017-04-17 09:40:00,33.55,33.55,33.49,33.54,136970.0,29.6523,29.6523,29.5993,29.6435,136970.0
2017-04-17 09:50:00,33.55,33.61,33.55,33.59,243855.0,29.6523,29.7054,29.6523,29.6877,243855.0
2017-04-17 10:00:00,33.6,33.64,33.58,33.63,152170.0,29.6965,29.7319,29.6788,29.723,152170.0
2017-04-17 10:10:00,33.62,33.66,33.62,33.64,225180.0,29.7142,29.7495,29.7142,29.7319,225180.0
2017-04-17 10:20:00,33.63,33.64,33.59,33.61,105635.0,29.723,29.7319,29.6877,29.7054,105635.0
2017-04-17 10:30:00,33.61,33.65,33.58,33.59,165335.0,29.7054,29.7407,29.6788,29.6877,165335.0
2017-04-17 10:40:00,33.6,33.62,33.58,33.61,85550.0,29.6965,29.7142,29.6788,29.7054,85550.0
2017-04-17 10:50:00,33.61,33.68,33.6,33.68,167870.0,29.7054,29.7672,29.6965,29.7672,167870.0
2017-04-17 11:00:00,33.68,33.73,33.68,33.73,208640.0,29.7672,29.8114,29.7672,29.8114,208640.0
2017-04-17 11:10:00,33.73,33.74,33.71,33.73,379550.0,29.8114,29.8203,29.7937,29.8114,379550.0
2017-04-17 11:20:00,33.74,33.74,33.71,33.74,93110.0,29.8203,29.8203,29.7937,29.8203,93110.0
2017-04-17 11:30:00,33.74,33.75,33.72,33.74,98060.0,29.8203,29.8291,29.8026,29.8203,98060.0
2017-04-17 11:40:00,33.75,33.76,33.7,33.71,121465.0,29.8291,29.8379,29.7849,29.7937,121465.0
2017-04-17 11:50:00,33.7,33.72,33.67,33.68,67920.0,29.7849,29.8026,29.7584,29.7672,67920.0
2017-04-17 12:00:00,33.67,33.71,33.67,33.7,115675.0,29.7584,29.7937,29.7584,29.7849,115675.0
2017-04-17 12:10:00,33.7,33.72,33.69,33.71,67600.0,29.7849,29.8026,29.7761,29.7937,67600.0
2017-04-17 12:20:00,33.7,33.74,33.7,33.71,54935.0,29.7849,29.8203,29.7849,29.7937,54935.0
2017-04-17 12:30:00,33.71,33.72,33.68,33.7,69480.0,29.7937,29.8026,29.7672,29.7849,69480.0
2017-04-17 12:40:00,33.7,33.72,33.69,33.69,68380.0,29.7849,29.8026,29.7761,29.7761,68380.0
2017-04-17 12:50:00,33.69,33.7,33.68,33.69,52790.0,29.7761,29.7849,29.7672,29.7761,52790.0
2017-04-17 13:00:00,33.69,33.7,33.68,33.69,134970.0,29.7761,29.7849,29.7672,29.7761,134970.0
2017-04-17 13:10:00,33.7,33.71,33.68,33.68,96300.0,29.7849,29.7937,29.7672,29.7672,96300.0
2017-04-17 13:20:00,33.68,33.71,33.68,33.7,34555.0,29.7672,29.7937,29.7672,29.7849,34555.0
2017-04-17 13:30:00,33.71,33.72,33.69,33.7,27755.0,29.7937,29.8026,29.7761,29.7849,27755.0
2017-04-17 13:40:00,33.71,33.71,33.69,33.7,113755.0,29.7937,29.7937,29.7761,29.7849,113755.0
2017-04-17 13:50:00,33.7,33.7,33.69,33.69,62010.0,29.7849,29.7849,29.7761,29.7761,62010.0
2017-04-17 14:00:00,33.69,33.71,33.68,33.69,90625.0,29.7761,29.7937,29.7672,29.7761,90625.0
2017-04-17 14:10:00,33.69,33.71,33.68,33.68,321190.0,29.7761,29.7937,29.7672,29.7672,321190.0
2017-04-17 14:20:00,33.68,33.7,33.68,33.68,81375.0,29.7672,29.7849,29.7672,29.7672,81375.0
2017-04-17 14:30:00,33.69,33.72,33.69,33.72,67775.0,29.7761,29.8026,29.7761,29.8026,67775.0
2017-04-17 14:40:00,33.73,33.74,33.72,33.73,111840.0,29.8114,29.8203,29.8026,29.8114,111840.0
2017-04-17 14:50:00,33.72,33.73,33.69,33.7,134030.0,29.8026,29.8114,29.7761,29.7849,134030.0
2017-04-17 15:00:00,33.7,33.72,33.69,33.71,129645.0,29.7849,29.8026,29.7761,29.7937,129645.0
2017-04-17 15:10:00,33.72,33.78,33.71,33.78,168515.0,29.8026,29.8556,29.7937,29.8556,168515.0
2017-04-17 15:20:00,33.78,33.84,33.78,33.83,376440.0,29.8556,29.9086,29.8556,29.8998,376440.0
2017-04-17 15:30:00,33.83,33.84,33.8,33.82,235955.0,29.8998,29.9086,29.8733,29.891,235955.0
2017-04-17 15:40:00,33.83,33.88,33.82,33.87,258130.0,29.8998,29.944,29.891,29.9352,258130.0
2017-04-17 15:50:00,33.88,33.9,33.86,33.89,674770.0,29.944,29.9617,29.9263,29.9528,674770.0
2017-04-18 09:30:00,33.78,33.85,33.73,33.84,425395.0,29.8556,29.9175,29.8114,29.9086,425395.0
2017-04-18 09:40:00,33.83,33.87,33.82,33.84,129320.0,29.8998,29.9352,29.891,29.9086,129320.0
2017-04-18 09:50:00,33.83,33.9,33.82,33.9,73530.0,29.8998,29.9617,29.891,29.9617,73530.0
2017-04-18 10:00:00,33.91,33.91,33.84,33.85,110050.0,29.9705,29.9705,29.9086,29.9175,110050.0
2017-04-18 10:10:00,33.86,33.87,33.78,33.79,188780.0,29.9263,29.9352,29.8556,29.8644,188780.0
2017-04-18 10:20:00,33.77,33.83,33.77,33.82,158285.0,29.8468,29.8998,29.8468,29.891,158285.0
2017-04-18 10:30:00,33.8,33.86,33.8,33.86,114160.0,29.8733,29.9263,29.8733,29.9263,114160.0
2017-04-18 10:40:00,33.86,33.88,33.84,33.86,114020.0,29.9263,29.944,29.9086,29.9263,114020.0
2017-04-18 10:50:00,33.84,33.84,33.81,33.84,87665.0,29.9086,29.9086,29.8821,29.9086,87665.0
2017-04-18 11:00:00,33.84,33.84,33.8,33.84,109010.0,29.9086,29.9086,29.8733,29.9086,109010.0
2017-04-18 11:10:00,33.84,33.86,33.82,33.83,106050.0,29.9086,29.9263,29.891,29.8998,106050.0
2017-04-18 11:20:00,33.83,33.88,33.81,33.86,80010.0,29.8998,29.944,29.8821,29.9263,80010.0
2017-04-18 11:30:00,33.85,33.85,33.77,33.78,117590.0,29.9175,29.9175,29.8468,29.8556,117590.0
2017-04-18 11:40:00,33.77,33.77,33.74,33.76,82435.0,29.8468,29.8468,29.8203,29.8379,82435.0
2017-04-18 11:50:00,33.76,33.78,33.72,33.72,314075.0,29.8379,29.8556,29.8026,29.8026,314075.0
2017-04-18 12:00:00,33.71,33.73,33.67,33.71,203730.0,29.7937,29.8114,29.7584,29.7937,203730.0
2017-04-18 12:10:00,33.71,33.71,33.68,33.7,118340.0,29.7937,29.7937,29.7672,29.7849,118340.0
2017-04-18 12:20:00,33.71,33.74,33.71,33.73,49215.0,29.7937,29.8203,29.7937,29.8114,49215.0
2017-04-18 12:30:00,33.72,33.74,33.7,33.7,86970.0,29.8026,29.8203,29.7849,29.7849,86970.0
2017-04-18 12:40:00,33.7,33.73,33.7,33.71,47020.0,29.7849,29.8114,29.7849,29.7937,47020.0
2017-04-18 12:50:00,33.71,33.76,33.71,33.73,87390.0,29.7937,29.8379,29.7937,29.8114,87390.0
2017-04-18 13:00:00,33.73,33.74,33.72,33.74,71760.0,29.8114,29.8203,29.8026,29.8203,71760.0
2017-04-18 13:10:00,33.74,33.79,33.73,33.78,132645.0,29.8203,29.8644,29.8114,29.8556,132645.0
2017-04-18 13:20:00,33.78,33.81,33.77,33.8,91120.0,29.8556,29.8821,29.8468,29.8733,91120.0
2017-04-18 13:30:00,33.81,33.84,33.79,33.82,230020.0,29.8821,29.9086,29.8644,29.891,230020.0
2017-04-18 13:40:00,33.83,33.84,33.82,33.84,117160.0,29.8998,29.9086,29.891,29.9086,117160.0
2017-04-18 13:50:00,33.84,33.84,33.82,33.83,55905.0,29.9086,29.9086,29.891,29.8998,55905.0
2017-04-18 14:00:00,33.83,33.88,33.83,33.86,173050.0,29.8998,29.944,29.8998,29.9263,173050.0
2017-04-18 14:10:00,33.87,33.89,33.86,33.88,126690.0,29.9352,29.9528,29.9263,29.944,126690.0
2017-04-18 14:20:00,33.88,33.89,33.85,33.88,76550.0,29.944,29.9528,29.9175,29.944,76550.0
2017-04-18 14:30:00,33.88,33.9,33.86,33.88,282435.0,29.944,29.9617,29.9263,29.944,282435.0
2017-04-18 14:40:00,33.88,33.89,33.84,33.86,210615.0,29.944,29.9528,29.9086,29.9263,210615.0
2017-04-18 14:50:00,33.86,33.87,33.82,33.84,62635.0,29.9263,29.9352,29.891,29.9086,62635.0
2017-04-18 15:00:00,33.85,33.85,33.81,33.85,127615.0,29.9175,29.9175,29.8821,29.9175,127615.0
2017-04-18 15:10:00,33.86,33.87,33.83,33.87,146010.0,29.9263,29.9352,29.8998,29.9352,146010.0
2017-04-18 15:20:00,33.88,33.9,33.87,33.88,61905.0,29.944,29.9617,29.9352,29.944,61905.0
2017-04-18 15:30:00,33.88,33.92,33.88,33.92,88190.0,29.944,29.9793,29.944,29.9793,88190.0
2017-04-18 15:40:00,33.92,33.93,33.9,33.92,333985.0,29.9793,29.9882,29.9617,29.9793,333985.0
2017-04-18 15:50:00,33.92,33.92,33.88,33.89,540610.0,29.9793,29.9793,29.944,29.9528,540610.0
2017-04-19 09:30:00,34.0,34.1,34.0,34.08,260300.0,30.05,30.1384,30.05,30.1208,260300.0
2017-04-19 09:40:00,34.08,34.08,34.01,34.05,341085.0,30.1208,30.1208,30.0589,30.0942,341085.0
2017-04-19 09:50:00,34.05,34.14,34.05,34.14,118815.0,30.0942,30.1738,30.0942,30.1738,118815.0
2017-04-19 10:00:00,34.14,34.15,34.09,34.1,86420.0,30.1738,30.1826,30.1296,30.1384,86420.0
2017-04-19 10:10:00,34.09,34.12,34.08,34.1,33640.0,30.1296,30.1561,30.1208,30.1384,33640.0
2017-04-19 10:20:00,34.09,34.1,34.06,34.1,75300.0,30.1296,30.1384,30.1031,30.1384,75300.0
2017-04-19 10:30:00,34.1,34.13,34.06,34.12,273780.0,30.1384,30.1649,30.1031,30.1561,273780.0
2017-04-19 10:40:00,34.12,34.12,34.05,34.06,120370.0,30.1561,30.1561,30.0942,30.1031,120370.0
2017-04-19 10:50:00,34.05,34.09,34.05,34.08,337750.0,30.0942,30.1296,30.0942,30.1208,337750.0
2017-04-19 11:00:00,34.08,34.1,34.07,34.08,58960.0,30.1208,30.1384,30.1119,30.1208,58960.0
2017-04-19 11:10:00,34.08,34.1,34.07,34.09,99300.0,30.1208,30.1384,30.1119,30.1296,99300.0
2017-04-19 11:20:00,34.1,34.16,34.09,34.15,99000.0,30.1384,30.1915,30.1296,30.1826,99000.0
2017-04-19 11:30:00,34.15,34.17,34.13,34.15,105505.0,30.1826,30.2003,30.1649,30.1826,105505.0
2017-04-19 11:40:00,34.16,34.16,34.11,34.12,72380.0,30.1915,30.1915,30.1473,30.1561,72380.0
2017-04-19 11:50:00,34.11,34.13,34.09,34.1,143635.0,30.1473,30.1649,30.1296,30.1384,143635.0
2017-04-19 12:00:00,34.1,34.11,34.06,34.06,101140.0,30.1384,30.1473,30.1031,30.1031,101140.0
2017-04-19 12:10:00,34.05,34.07,34.03,34.06,227860.0,30.0942,30.1119,30.0766,30.1031,227860.0
2017-04-19 12:20:00,34.06,34.1,34.06,34.07,115745.0,30.1031,30.1384,30.1031,30.1119,115745.0
2017-04-19 12:30:00,34.06,34.08,34.06,34.07,28010.0,30.1031,30.1208,30.1031,30.1119,28010.0
2017-04-19 12:40:00,34.07,34.08,34.04,34.05,72965.0,30.1119,30.1208,30.0854,30.0942,72965.0
2017-04-19 12:50:00,34.05,34.07,34.04,34.07,65735.0,30.0942,30.1119,30.0854,30.1119,65735.0
2017-04-19 13:00:00,34.06,34.07,34.01,34.02,73605.0,30.1031,30.1119,30.0589,30.0677,73605.0
2017-04-19 13:10:00,34.02,34.02,33.99,34.01,179445.0,30.0677,30.0677,30.0412,30.0589,179445.0
2017-04-19 13:20:00,34.01,34.06,34.01,34.04,102215.0,30.0589,30.1031,30.0589,30.0854,102215.0
2017-04-19 13:30:00,34.03,34.05,34.02,34.03,398050.0,30.0766,30.0942,30.0677,30.0766,398050.0
2017-04-19 13:40:00,34.03,34.07,34.03,34.06,67475.0,30.0766,30.1119,30.0766,30.1031,67475.0
2017-04-19 13:50:00,34.06,34.07,34.03,34.04,54865.0,30.1031,30.1119,30.0766,30.0854,54865.0
2017-04-19 14:00:00,34.05,34.06,34.02,34.03,97965.0,30.0942,30.1031,30.0677,30.0766,97965.0
2017-04-19 14:10:00,34.04,34.04,33.98,34.01,75980.0,30.0854,30.0854,30.0324,30.0589,75980.0
2017-04-19 14:20:00,34.01,34.03,33.99,34.03,145870.0,30.0589,30.0766,30.0412,30.0766,145870.0
2017-04-19 14:30:00,34.03,34.05,34.02,34.04,74885.0,30.0766,30.0942,30.0677,30.0854,74885.0
2017-04-19 14:40:00,34.05,34.05,34.0,34.0,97460.0,30.0942,30.0942,30.05,30.05,97460.0
2017-04-19 14:50:00,34.0,34.01,33.95,33.97,159085.0,30.05,30.0589,30.0059,30.0235,159085.0
2017-04-19 15:00:00,33.97,33.98,33.94,33.98,128260.0,30.0235,30.0324,29.997,30.0324,128260.0
2017-04-19 15:10:00,33.98,34.02,33.98,34.02,98585.0,30.0324,30.0677,30.0324,30.0677,98585.0
2017-04-19 15:20:00,34.02,34.02,33.94,33.95,189915.0,30.0677,30.0677,29.997,30.0059,189915.0
2017-04-19 15:30:00,33.94,33.96,33.91,33.95,223465.0,29.997,30.0147,29.9705,30.0059,223465.0
2017-04-19 15:40:00,33.95,33.96,33.93,33.95,320010.0,30.0059,30.0147,29.9882,30.0059,320010.0
2017-04-19 15:50:00,33.95,33.98,33.93,33.96,567330.0,30.0059,30.0324,29.9882,30.0147,567330.0
2017-04-20 09:30:00,34.07,34.16,34.06,34.14,468215.0,30.1119,30.1915,30.1031,30.1738,468215.0
2017-04-20 09:40:00,34.13,34.14,34.06,34.08,188810.0,30.1649,30.1738,30.1031,30.1208,188810.0
2017-04-20 09:50:00,34.07,34.09,34.01,34.03,113475.0,30.1119,30.1296,30.0589,30.0766,113475.0
2017-04-20 10:00:00,34.04,34.08,34.03,34.06,154065.0,30.0854,30.1208,30.0766,30.1031,154065.0
2017-04-20 10:10:00,34.07,34.11,34.04,34.05,320075.0,30.1119,30.1473,30.0854,30.0942,320075.0
2017-04-20 10:20:00,34.06,34.08,34.03,34.04,108345.0,30.1031,30.1208,30.0766,30.0854,108345.0
2017-04-20 10:30:00,34.05,34.05,34.01,34.03,150860.0,30.0942,30.0942,30.0589,30.0766,150860.0
2017-04-20 10:40:00,34.03,34.09,34.02,34.09,71285.0,30.0766,30.1296,30.0677,30.1296,71285.0
2017-04-20 10:50:00,34.09,34.13,34.09,34.12,142950.0,30.1296,30.1649,30.1296,30.1561,142950.0
2017-04-20 11:00:00,34.13,34.13,34.09,34.12,202855.0,30.1649,30.1649,30.1296,30.1561,202855.0
2017-04-20 11:10:00,34.14,34.15,34.12,34.15,66135.0,30.1738,30.1826,30.1561,30.1826,66135.0
2017-04-20 11:20:00,34.15,34.18,34.14,34.18,115270.0,30.1826,30.2091,30.1738,30.2091,115270.0
2017-04-20 11:30:00,34.18,34.22,34.18,34.21,79760.0,30.2091,30.2445,30.2091,30.2357,79760.0
2017-04-20 11:40:00,34.21,34.25,34.18,34.23,209215.0,30.2357,30.271,30.2091,30.2533,209215.0
2017-04-20 11:50:00,34.24,34.25,34.23,34.24,79310.0,30.2622,30.271,30.2533,30.2622,79310.0
2017-04-20 12:00:00,34.24,34.27,34.24,34.26,136370.0,30.2622,30.2887,30.2622,30.2798,136370.0
2017-04-20 12:10:00,34.27,34.29,34.27,34.28,146480.0,30.2887,30.3064,30.2887,30.2975,146480.0
2017-04-20 12:20:00,34.28,34.29,34.25,34.25,168145.0,30.2975,30.3064,30.271,30.271,168145.0
2017-04-20 12:30:00,34.25,34.28,34.25,34.26,57625.0,30.271,30.2975,30.271,30.2798,57625.0
2017-04-20 12:40:00,34.26,34.29,34.26,34.29,64135.0,30.2798,30.3064,30.2798,30.3064,64135.0
2017-04-20 12:50:00,34.29,34.31,34.26,34.27,77560.0,30.3064,30.324,30.2798,30.2887,77560.0
2017-04-20 13:00:00,34.28,34.28,34.25,34.25,201950.0,30.2975,30.2975,30.271,30.271,201950.0
2017-04-20 13:10:00,34.25,34.26,34.23,34.23,180585.0,30.271,30.2798,30.2533,30.2533,180585.0
2017-04-20 13:20:00,34.23,34.26,34.22,34.26,78875.0,30.2533,30.2798,30.2445,30.2798,78875.0
2017-04-20 13:30:00,34.26,34.28,34.26,34.28,109800.0,30.2798,30.2975,30.2798,30.2975,109800.0
2017-04-20 13:40:00,34.27,34.29,34.27,34.28,38650.0,30.2887,30.3064,30.2887,30.2975,38650.0
2017-04-20 13:50:00,34.29,34.32,34.29,34.31,79065.0,30.3064,30.3329,30.3064,30.324,79065.0
2017-04-20 14:00:00,34.32,34.32,34.28,34.29,100265.0,30.3329,30.3329,30.2975,30.3064,100265.0
2017-04-20 14:10:00,34.29,34.3,34.27,34.29,73940.0,30.3064,30.3152,30.2887,30.3064,73940.0
2017-04-20 14:20:00,34.29,34.31,34.28,34.3,60290.0,30.3064,30.324,30.2975,30.3152,60290.0
2017-04-20 14:30:00,34.3,34.32,34.29,34.31,73475.0,30.3152,30.3329,30.3064,30.324,73475.0
2017-04-20 14:40:00,34.31,34.31,34.29,34.3,92545.0,30.324,30.324,30.3064,30.3152,92545.0
2017-04-20 14:50:00,34.29,34.32,34.29,34.3,87165.0,30.3064,30.3329,30.3064,30.3152,87165.0
2017-04-20 15:00:00,34.29,34.31,34.27,34.31,120805.0,30.3064,30.324,30.2887,30.324,120805.0
2017-04-20 15:10:00,34.3,34.32,34.29,34.3,135880.0,30.3152,30.3329,30.3064,30.3152,135880.0
2017-04-20 15:20:00,34.28,34.29,34.26,34.29,91155.0,30.2975,30.3064,30.2798,30.3064,91155.0
2017-04-20 15:30:00,34.29,34.31,34.29,34.31,203650.0,30.3064,30.324,30.3064,30.324,203650.0
2017-04-20 15:40:00,34.31,34.32,34.31,34.32,302040.0,30.324,30.3329,30.324,30.3329,302040.0
2017-04-20 15:50:00,34.32,34.34,34.29,34.3,513010.0,30.3329,30.3505,30.3064,30.3152,513010.0
2017-04-21 09:30:00,34.26,34.27,34.19,34.22,322095.0,30.2798,30.2887,30.218,30.2445,322095.0
2017-04-21 09:40:00,34.21,34.27,34.21,34.24,75990.0,30.2357,30.2887,30.2357,30.2622,75990.0
2017-04-21 09:50:00,34.23,34.24,34.2,34.21,122735.0,30.2533,30.2622,30.2268,30.2357,122735.0
2017-04-21 10:00:00,34.21,34.25,34.19,34.22,194780.0,30.2357,30.271,30.218,30.2445,194780.0
2017-04-21 10:10:00,34.22,34.26,34.21,34.24,94560.0,30.2445,30.2798,30.2357,30.2622,94560.0
2017-04-21 10:20:00,34.26,34.28,34.23,34.25,139845.0,30.2798,30.2975,30.2533,30.271,139845.0
2017-04-21 10:30:00,34.25,34.25,34.2,34.21,115400.0,30.271,30.271,30.2268,30.2357,115400.0
2017-04-21 10:40:00,34.21,34.25,34.2,34.21,112920.0,30.2357,30.271,30.2268,30.2357,112920.0
2017-04-21 10:50:00,34.21,34.22,34.17,34.2,137325.0,30.2357,30.2445,30.2003,30.2268,137325.0
2017-04-21 11:00:00,34.2,34.21,34.16,34.17,106990.0,30.2268,30.2357,30.1915,30.2003,106990.0
2017-04-21 11:10:00,34.17,34.19,34.13,34.18,227880.0,30.2003,30.218,30.1649,30.2091,227880.0
2017-04-21 11:20:00,34.18,34.2,34.18,34.2,96375.0,30.2091,30.2268,30.2091,30.2268,96375.0
2017-04-21 11:30:00,34.2,34.21,34.18,34.19,92875.0,30.2268,30.2357,30.2091,30.218,92875.0
2017-04-21 11:40:00,34.2,34.23,34.18,34.22,94575.0,30.2268,30.2533,30.2091,30.2445,94575.0
2017-04-21 11:50:00,34.21,34.24,34.21,34.23,115270.0,30.2357,30.2622,30.2357,30.2533,115270.0
2017-04-21 12:00:00,34.22,34.23,34.2,34.21,59640.0,30.2445,30.2533,30.2268,30.2357,59640.0
2017-04-21 12:10:00,34.21,34.23,34.18,34.2,298905.0,30.2357,30.2533,30.2091,30.2268,298905.0
2017-04-21 12:20:00,34.2,34.22,34.18,34.18,335145.0,30.2268,30.2445,30.2091,30.2091,335145.0
2017-04-21 12:30:00,34.18,34.22,34.18,34.21,147505.0,30.2091,30.2445,30.2091,30.2357,147505.0
2017-04-21 12:40:00,34.21,34.23,34.21,34.22,133055.0,30.2357,30.2533,30.2357,30.2445,133055.0
2017-04-21 12:50:00,34.23,34.24,34.23,34.23,100220.0,30.2533,30.2622,30.2533,30.2533,100220.0
2017-04-21 13:00:00,34.23,34.24,34.22,34.22,222135.0,30.2533,30.2622,30.2445,30.2445,222135.0
2017-04-21 13:10:00,34.23,34.23,34.16,34.16,427775.0,30.2533,30.2533,30.1915,30.1915,427775.0
2017-04-21 13:20:00,34.16,34.2,34.16,34.19,110175.0,30.1915,30.2268,30.1915,30.218,110175.0
2017-04-21 13:30:00,34.19,34.2,34.16,34.16,95085.0,30.218,30.2268,30.1915,30.1915,95085.0
2017-04-21 13:40:00,34.16,34.19,34.16,34.18,86605.0,30.1915,30.218,30.1915,30.2091,86605.0
2017-04-21 13:50:00,34.18,34.27,34.18,34.26,227005.0,30.2091,30.2887,30.2091,30.2798,227005.0
2017-04-21 14:00:00,34.26,34.26,34.24,34.26,97175.0,30.2798,30.2798,30.2622,30.2798,97175.0
2017-04-21 14:10:00,34.26,34.27,34.25,34.25,78740.0,30.2798,30.2887,30.271,30.271,78740.0
2017-04-21 14:20:00,34.26,34.31,34.25,34.3,140315.0,30.2798,30.324,30.271,30.3152,140315.0
2017-04-21 14:30:00,34.3,34.3,34.29,34.29,110995.0,30.3152,30.3152,30.3064,30.3064,110995.0
2017-04-21 14:40:00,34.29,34.29,34.25,34.25,169370.0,30.3064,30.3064,30.271,30.271,169370.0
2017-04-21 14:50:00,34.25,34.27,34.24,34.26,106470.0,30.271,30.2887,30.2622,30.2798,106470.0
2017-04-21 15:00:00,34.26,34.27,34.22,34.24,79925.0,30.2798,30.2887,30.2445,30.2622,79925.0
2017-04-21 15:10:00,34.24,34.25,34.22,34.24,139400.0,30.2622,30.271,30.2445,30.2622,139400.0
2017-04-21 15:20:00,34.24,34.26,34.23,34.26,96495.0,30.2622,30.2798,30.2533,30.2798,96495.0
2017-04-21 15:30:00,34.26,34.26,34.23,34.26,129250.0,30.2798,30.2798,30.2533,30.2798,129250.0
2017-04-21 15:40:00,34.26,34.28,34.26,34.28,70960.0,30.2798,30.2975,30.2798,30.2975,70960.0
2017-04-21 15:50:00,34.28,34.28,34.22,34.22,835820.0,30.2975,30.2975,30.2445,30.2445,835820.0
2017-04-24 09:30:00,34.66,34.7,34.57,34.6,334140.0,30.6334,30.6687,30.5538,30.5803,334140.0
2017-04-24 09:40:00,34.61,34.61,34.54,34.57,318085.0,30.5892,30.5892,30.5273,30.5538,318085.0
2017-04-24 09:50:00,34.56,34.58,34.55,34.57,134275.0,30.545,30.5627,30.5362,30.5538,134275.0
2017-04-24 10:00:00,34.57,34.65,34.57,34.61,303990.0,30.5538,30.6245,30.5538,30.5892,303990.0
2017-04-24 10:10:00,34.61,34.61,34.58,34.58,113375.0,30.5892,30.5892,30.5627,30.5627,113375.0
2017-04-24 10:20:00,34.59,34.6,34.55,34.57,66255.0,30.5715,30.5803,30.5362,30.5538,66255.0
2017-04-24 10:30:00,34.57,34.59,34.53,34.53,94335.0,30.5538,30.5715,30.5185,30.5185,94335.0
2017-04-24 10:40:00,34.53,34.56,34.52,34.56,135505.0,30.5185,30.545,30.5096,30.545,135505.0
2017-04-24 10:50:00,34.55,34.6,34.55,34.59,102750.0,30.5362,30.5803,30.5362,30.5715,102750.0
2017-04-24 11:00:00,34.59,34.6,34.57,34.58,126485.0,30.5715,30.5803,30.5538,30.5627,126485.0
2017-04-24 11:10:00,34.58,34.59,34.54,34.56,127930.0,30.5627,30.5715,30.5273,30.545,127930.0
2017-04-24 11:20:00,34.56,34.58,34.56,34.58,90930.0,30.545,30.5627,30.545,30.5627,90930.0
2017-04-24 11:30:00,34.57,34.59,34.55,34.58,59025.0,30.5538,30.5715,30.5362,30.5627,59025.0
2017-04-24 11:40:00,34.57,34.58,34.55,34.57,33615.0,30.5538,30.5627,30.5362,30.5538,33615.0
2017-04-24 11:50:00,34.58,34.59,34.55,34.55,95115.0,30.5627,30.5715,30.5362,30.5362,95115.0
2017-04-24 12:00:00,34.56,34.59,34.56,34.58,71925.0,30.545,30.5715,30.545,30.5627,71925.0
2017-04-24 12:10:00,34.59,34.6,34.57,34.58,23740.0,30.5715,30.5803,30.5538,30.5627,23740.0
2017-04-24 12:20:00,34.59,34.59,34.57,34.59,50345.0,30.5715,30.5715,30.5538,30.5715,50345.0
2017-04-24 12:30:00,34.59,34.6,34.58,34.59,27305.0,30.5715,30.5803,30.5627,30.5715,27305.0
2017-04-24 12:40:00,34.6,34.62,34.6,34.6,32000.0,30.5803,30.598,30.5803,30.5803,32000.0
2017-04-24 12:50:00,34.61,34.62,34.59,34.61,27365.0,30.5892,30.598,30.5715,30.5892,27365.0
2017-04-24 13:00:00,34.61,34.63,34.61,34.62,42405.0,30.5892,30.6069,30.5892,30.598,42405.0
2017-04-24 13:10:00,34.62,34.64,34.61,34.63,95500.0,30.598,30.6157,30.5892,30.6069,95500.0
2017-04-24 13:20:00,34.64,34.64,34.63,34.63,128495.0,30.6157,30.6157,30.6069,30.6069,128495.0
2017-04-24 13:30:00,34.64,34.64,34.61,34.62,55340.0,30.6157,30.6157,30.5892,30.598,55340.0
2017-04-24 13:40:00,34.62,34.62,34.6,34.6,58290.0,30.598,30.598,30.5803,30.5803,58290.0
2017-04-24 13:50:00,34.6,34.62,34.6,34.61,100170.0,30.5803,30.598,30.5803,30.5892,100170.0
2017-04-24 14:00:00,34.61,34.62,34.6,34.6,104815.0,30.5892,30.598,30.5803,30.5803,104815.0
2017-04-24 14:10:00,34.62,34.64,34.6,34.64,288080.0,30.598,30.6157,30.5803,30.6157,288080.0
2017-04-24 14:20:00,34.64,34.65,34.63,34.63,77770.0,30.6157,30.6245,30.6069,30.6069,77770.0
2017-04-24 14:30:00,34.65,34.65,34.62,34.63,17435.0,30.6245,30.6245,30.598,30.6069,17435.0
2017-04-24 14:40:00,34.63,34.64,34.63,34.63,39355.0,30.6069,30.6157,30.6069,30.6069,39355.0
2017-04-24 14:50:00,34.63,34.64,34.62,34.62,60790.0,30.6069,30.6157,30.598,30.598,60790.0
2017-04-24 15:00:00,34.63,34.67,34.63,34.67,188550.0,30.6069,30.6422,30.6069,30.6422,188550.0
2017-04-24 15:10:00,34.68,34.69,34.66,34.66,157945.0,30.651,30.6599,30.6334,30.6334,157945.0
2017-04-24 15:20:00,34.65,34.66,34.65,34.66,71925.0,30.6245,30.6334,30.6245,30.6334,71925.0
2017-04-24 15:30:00,34.66,34.67,34.65,34.66,69380.0,30.6334,30.6422,30.6245,30.6334,69380.0
2017-04-24 15:40:00,34.66,34.66,34.64,34.65,151385.0,30.6334,30.6334,30.6157,30.6245,151385.0
2017-04-24 15:50:00,34.65,34.65,34.62,34.63,755375.0,30.6245,30.6245,30.598,30.6069,755375.0
2017-04-25 09:30:00,34.84,34.87,34.8,34.86,784595.0,30.7925,30.819,30.7571,30.8101,784595.0
2017-04-25 09:40:00,34.86,34.89,34.84,34.88,706940.0,30.8101,30.8367,30.7925,30.8278,706940.0
2017-04-25 09:50:00,34.88,34.9,34.86,34.9,360895.0,30.8278,30.8455,30.8101,30.8455,360895.0
2017-04-25 10:00:00,34.89,34.96,34.89,34.96,419710.0,30.8367,30.8985,30.8367,30.8985,419710.0
2017-04-25 10:10:00,34.96,34.97,34.9,34.9,356955.0,30.8985,30.9074,30.8455,30.8455,356955.0
2017-04-25 10:20:00,34.91,34.91,34.88,34.89,78780.0,30.8543,30.8543,30.8278,30.8367,78780.0
2017-04-25 10:30:00,34.89,34.9,34.87,34.88,118965.0,30.8367,30.8455,30.819,30.8278,118965.0
2017-04-25 10:40:00,34.88,34.89,34.85,34.85,109450.0,30.8278,30.8367,30.8013,30.8013,109450.0
2017-04-25 10:50:00,34.84,34.87,34.83,34.83,205325.0,30.7925,30.819,30.7836,30.7836,205325.0
2017-04-25 11:00:00,34.82,34.87,34.82,34.85,129710.0,30.7748,30.819,30.7748,30.8013,129710.0
2017-04-25 11:10:00,34.85,34.9,34.85,34.9,426010.0,30.8013,30.8455,30.8013,30.8455,426010.0
2017-04-25 11:20:00,34.9,34.9,34.86,34.86,420060.0,30.8455,30.8455,30.8101,30.8101,420060.0
2017-04-25 11:30:00,34.85,34.86,34.83,34.85,208390.0,30.8013,30.8101,30.7836,30.8013,208390.0
2017-04-25 11:40:00,34.85,34.85,34.83,34.84,76060.0,30.8013,30.8013,30.7836,30.7925,76060.0
2017-04-25 11:50:00,34.85,34.86,34.84,34.86,67595.0,30.8013,30.8101,30.7925,30.8101,67595.0
2017-04-25 12:00:00,34.86,34.87,34.85,34.86,108240.0,30.8101,30.819,30.8013,30.8101,108240.0
2017-04-25 12:10:00,34.86,34.86,34.84,34.86,48380.0,30.8101,30.8101,30.7925,30.8101,48380.0
2017-04-25 12:20:00,34.86,34.87,34.84,34.85,69850.0,30.8101,30.819,30.7925,30.8013,69850.0
2017-04-25 12:30:00,34.86,34.86,34.8,34.82,763535.0,30.8101,30.8101,30.7571,30.7748,763535.0
2017-04-25 12:40:00,34.82,34.84,34.82,34.83,80110.0,30.7748,30.7925,30.7748,30.7836,80110.0
2017-04-25 12:50:00,34.84,34.84,34.83,34.83,71385.0,30.7925,30.7925,30.7836,30.7836,71385.0
2017-04-25 13:00:00,34.83,34.86,34.83,34.85,61980.0,30.7836,30.8101,30.7836,30.8013,61980.0
2017-04-25 13:10:00,34.86,34.87,34.85,34.85,103445.0,30.8101,30.819,30.8013,30.8013,103445.0
2017-04-25 13:20:00,34.86,34.88,34.85,34.85,58995.0,30.8101,30.8278,30.8013,30.8013,58995.0
2017-04-25 13:30:00,34.85,34.86,34.85,34.85,51990.0,30.8013,30.8101,30.8013,30.8013,51990.0
2017-04-25 13:40:00,34.85,34.87,34.85,34.87,80045.0,30.8013,30.819,30.8013,30.819,80045.0
2017-04-25 13:50:00,34.86,34.88,34.86,34.88,179555.0,30.8101,30.8278,30.8101,30.8278,179555.0
2017-04-25 14:00:00,34.88,34.91,34.87,34.9,141770.0,30.8278,30.8543,30.819,30.8455,141770.0
2017-04-25 14:10:00,34.9,34.91,34.89,34.9,163500.0,30.8455,30.8543,30.8367,30.8455,163500.0
2017-04-25 14:20:00,34.9,34.9,34.88,34.88,84150.0,30.8455,30.8455,30.8278,30.8278,84150.0
2017-04-25 14:30:00,34.88,34.9,34.88,34.9,184815.0,30.8278,30.8455,30.8278,30.8455,184815.0
2017-04-25 14:40:00,34.9,34.9,34.88,34.89,164425.0,30.8455,30.8455,30.8278,30.8367,164425.0
2017-04-25 14:50:00,34.89,34.89,34.87,34.88,406190.0,30.8367,30.8367,30.819,30.8278,406190.0
2017-04-25 15:00:00,34.88,34.91,34.87,34.91,528040.0,30.8278,30.8543,30.819,30.8543,528040.0
2017-04-25 15:10:00,34.9,34.91,34.89,34.91,48560.0,30.8455,30.8543,30.8367,30.8543,48560.0
2017-04-25 15:20:00,34.91,34.91,34.89,34.89,92405.0,30.8543,30.8543,30.8367,30.8367,92405.0
2017-04-25 15:30:00,34.88,34.89,34.87,34.88,133365.0,30.8278,30.8367,30.819,30.8278,133365.0
2017-04-25 15:40:00,34.88,34.89,34.85,34.86,217050.0,30.8278,30.8367,30.8013,30.8101,217050.0
2017-04-25 15:50:00,34.86,34.86,34.83,34.84,393430.0,30.8101,30.8101,30.7836,30.7925,393430.0
2017-04-26 09:30:00,34.8,34.81,34.76,34.79,317445.0,30.7571,30.7659,30.7218,30.7483,317445.0
2017-04-26 09:40:00,34.8,34.81,34.76,34.81,114305.0,30.7571,30.7659,30.7218,30.7659,114305.0
2017-04-26 09:50:00,34.81,34.82,34.77,34.79,80395.0,30.7659,30.7748,30.7306,30.7483,80395.0
2017-04-26 10:00:00,34.79,34.81,34.77,34.81,131575.0,30.7483,30.7659,30.7306,30.7659,131575.0
2017-04-26 10:10:00,34.8,34.82,34.79,34.81,107535.0,30.7571,30.7748,30.7483,30.7659,107535.0
2017-04-26 10:20:00,34.81,34.84,34.8,34.84,117265.0,30.7659,30.7925,30.7571,30.7925,117265.0
2017-04-26 10:30:00,34.85,34.87,34.84,34.85,145165.0,30.8013,30.819,30.7925,30.8013,145165.0
2017-04-26 10:40:00,34.85,34.87,34.83,34.86,481725.0,30.8013,30.819,30.7836,30.8101,481725.0
2017-04-26 10:50:00,34.86,34.91,34.86,34.9,421850.0,30.8101,30.8543,30.8101,30.8455,421850.0
2017-04-26 11:00:00,34.9,34.9,34.87,34.88,148330.0,30.8455,30.8455,30.819,30.8278,148330.0
2017-04-26 11:10:00,34.88,34.91,34.87,34.91,126390.0,30.8278,30.8543,30.819,30.8543,126390.0
2017-04-26 11:20:00,34.91,35.01,34.91,35.0,117945.0,30.8543,30.9427,30.8543,30.9339,117945.0
2017-04-26 11:30:00,35.0,35.0,34.97,34.97,153590.0,30.9339,30.9339,30.9074,30.9074,153590.0
2017-04-26 11:40:00,34.98,34.98,34.87,34.87,244120.0,30.9162,30.9162,30.819,30.819,244120.0
2017-04-26 11:50:00,34.88,34.9,34.88,34.9,101505.0,30.8278,30.8455,30.8278,30.8455,101505.0
2017-04-26 12:00:00,34.91,34.92,34.9,34.91,97835.0,30.8543,30.8632,30.8455,30.8543,97835.0
2017-04-26 12:10:00,34.91,34.94,34.91,34.94,88210.0,30.8543,30.8808,30.8543,30.8808,88210.0
2017-04-26 12:20:00,34.93,34.94,34.92,34.92,69760.0,30.872,30.8808,30.8632,30.8632,69760.0
2017-04-26 12:30:00,34.92,34.93,34.91,34.93,90610.0,30.8632,30.872,30.8543,30.872,90610.0
2017-04-26 12:40:00,34.93,34.97,34.92,34.93,162825.0,30.872,30.9074,30.8632,30.872,162825.0
2017-04-26 12:50:00,34.93,34.99,34.93,34.98,146480.0,30.872,30.925,30.872,30.9162,146480.0
2017-04-26 13:00:00,34.98,35.0,34.97,35.0,108940.0,30.9162,30.9339,30.9074,30.9339,108940.0
2017-04-26 13:10:00,35.0,35.01,34.98,34.99,80155.0,30.9339,30.9427,30.9162,30.925,80155.0
2017-04-26 13:20:00,35.0,35.01,34.97,34.97,104540.0,30.9339,30.9427,30.9074,30.9074,104540.0
2017-04-26 13:30:00,34.97,34.98,34.94,34.98,113850.0,30.9074,30.9162,30.8808,30.9162,113850.0
2017-04-26 13:40:00,34.98,35.0,34.9,34.92,235720.0,30.9162,30.9339,30.8455,30.8632,235720.0
2017-04-26 13:50:00,34.92,34.96,34.92,34.92,121050.0,30.8632,30.8985,30.8632,30.8632,121050.0
2017-04-26 14:00:00,34.92,34.92,34.89,34.92,198970.0,30.8632,30.8632,30.8367,30.8632,198970.0
2017-04-26 14:10:00,34.92,34.95,34.92,34.92,110245.0,30.8632,30.8897,30.8632,30.8632,110245.0
2017-04-26 14:20:00,34.92,34.96,34.92,34.93,206165.0,30.8632,30.8985,30.8632,30.872,206165.0
2017-04-26 14:30:00,34.93,34.97,34.93,34.95,161555.0,30.872,30.9074,30.872,30.8897,161555.0
2017-04-26 14:40:00,34.95,34.99,34.94,34.98,179385.0,30.8897,30.925,30.8808,30.9162,179385.0
2017-04-26 14:50:00,34.98,34.98,34.95,34.95,154935.0,30.9162,30.9162,30.8897,30.8897,154935.0
2017-04-26 15:00:00,34.96,34.99,34.95,34.98,104940.0,30.8985,30.925,30.8897,30.9162,104940.0
2017-04-26 15:10:00,34.99,35.01,34.98,34.99,115750.0,30.925,30.9427,30.9162,30.925,115750.0
2017-04-26 15:20:00,34.98,34.98,34.96,34.98,121550.0,30.9162,30.9162,30.8985,30.9162,121550.0
2017-04-26 15:30:00,34.98,34.99,34.92,34.92,142475.0,30.9162,30.925,30.8632,30.8632,142475.0
2017-04-26 15:40:00,34.92,34.92,34.87,34.87,369265.0,30.8632,30.8632,30.819,30.819,369265.0
2017-04-26 15:50:00,34.87,34.87,34.84,34.84,1567810.0,30.819,30.819,30.7925,30.7925,1567810.0
2017-04-27 09:30:00,34.92,34.92,34.82,34.86,214770.0,30.8632,30.8632,30.7748,30.8101,214770.0
2017-04-27 09:40:00,34.85,34.98,34.83,34.95,119035.0,30.8013,30.9162,30.7836,30.8897,119035.0
2017-04-27 09:50:00,34.97,34.97,34.91,34.92,85595.0,30.9074,30.9074,30.8543,30.8632,85595.0
2017-04-27 10:00:00,34.92,34.96,34.92,34.93,90485.0,30.8632,30.8985,30.8632,30.872,90485.0
2017-04-27 10:10:00,34.94,34.96,34.92,34.95,136375.0,30.8808,30.8985,30.8632,30.8897,136375.0
2017-04-27 10:20:00,34.94,34.94,34.88,34.88,169555.0,30.8808,30.8808,30.8278,30.8278,169555.0
2017-04-27 10:30:00,34.89,34.91,34.87,34.9,79665.0,30.8367,30.8543,30.819,30.8455,79665.0
2017-04-27 10:40:00,34.89,34.91,34.84,34.84,117375.0,30.8367,30.8543,30.7925,30.7925,117375.0
2017-04-27 10:50:00,34.84,34.84,34.8,34.82,74100.0,30.7925,30.7925,30.7571,30.7748,74100.0
2017-04-27 11:00:00,34.82,34.85,34.81,34.81,99890.0,30.7748,30.8013,30.7659,30.7659,99890.0
2017-04-27 11:10:00,34.82,34.85,34.81,34.84,86980.0,30.7748,30.8013,30.7659,30.7925,86980.0
2017-04-27 11:20:00,34.85,34.85,34.81,34.81,36130.0,30.8013,30.8013,30.7659,30.7659,36130.0
2017-04-27 11:30:00,34.81,34.82,34.79,34.8,42535.0,30.7659,30.7748,30.7483,30.7571,42535.0
2017-04-27 11:40:00,34.79,34.8,34.77,34.78,55065.0,30.7483,30.7571,30.7306,30.7394,55065.0
2017-04-27 11:50:00,34.77,34.78,34.76,34.77,61805.0,30.7306,30.7394,30.7218,30.7306,61805.0
2017-04-27 12:00:00,34.78,34.82,34.78,34.82,31305.0,30.7394,30.7748,30.7394,30.7748,31305.0
2017-04-27 12:10:00,34.82,34.84,34.81,34.82,41375.0,30.7748,30.7925,30.7659,30.7748,41375.0
2017-04-27 12:20:00,34.82,34.82,34.79,34.81,120280.0,30.7748,30.7748,30.7483,30.7659,120280.0
2017-04-27 12:30:00,34.81,34.84,34.81,34.84,77760.0,30.7659,30.7925,30.7659,30.7925,77760.0
2017-04-27 12:40:00,34.84,34.88,34.84,34.87,73420.0,30.7925,30.8278,30.7925,30.819,73420.0
2017-04-27 12:50:00,34.87,34.93,34.87,34.93,40480.0,30.819,30.872,30.819,30.872,40480.0
2017-04-27 13:00:00,34.93,34.93,34.91,34.91,77990.0,30.872,30.872,30.8543,30.8543,77990.0
2017-04-27 13:10:00,34.91,34.92,34.9,34.91,23910.0,30.8543,30.8632,30.8455,30.8543,23910.0
2017-04-27 13:20:00,34.91,34.92,34.91,34.91,35100.0,30.8543,30.8632,30.8543,30.8543,35100.0
2017-04-27 13:30:00,34.91,34.92,34.9,34.92,27115.0,30.8543,30.8632,30.8455,30.8632,27115.0
2017-04-27 13:40:00,34.92,34.92,34.89,34.9,23185.0,30.8632,30.8632,30.8367,30.8455,23185.0
2017-04-27 13:50:00,34.91,34.91,34.9,34.9,30620.0,30.8543,30.8543,30.8455,30.8455,30620.0
2017-04-27 14:00:00,34.9,34.91,34.88,34.88,47655.0,30.8455,30.8543,30.8278,30.8278,47655.0
2017-04-27 14:10:00,34.89,34.9,34.89,34.9,51925.0,30.8367,30.8455,30.8367,30.8455,51925.0
2017-04-27 14:20:00,34.9,34.91,34.88,34.89,89205.0,30.8455,30.8543,30.8278,30.8367,89205.0
2017-04-27 14:30:00,34.9,34.94,34.9,34.94,109430.0,30.8455,30.8808,30.8455,30.8808,109430.0
2017-04-27 14:40:00,34.93,34.94,34.93,34.93,65030.0,30.872,30.8808,30.872,30.872,65030.0
2017-04-27 14:50:00,34.93,34.94,34.91,34.92,59715.0,30.872,30.8808,30.8543,30.8632,59715.0
2017-04-27 15:00:00,34.92,34.92,34.88,34.89,56430.0,30.8632,30.8632,30.8278,30.8367,56430.0
2017-04-27 15:10:00,34.89,34.92,34.89,34.91,104775.0,30.8367,30.8632,30.8367,30.8543,104775.0
2017-04-27 15:20:00,34.9,34.91,34.89,34.91,89780.0,30.8455,30.8543,30.8367,30.8543,89780.0
2017-04-27 15:30:00,34.9,34.92,34.86,34.87,445700.0,30.8455,30.8632,30.8101,30.819,445700.0
2017-04-27 15:40:00,34.87,34.89,34.86,34.88,190250.0,30.819,30.8367,30.8101,30.8278,190250.0
2017-04-27 15:50:00,34.88,34.88,34.85,34.88,524965.0,30.8278,30.8278,30.8013,30.8278,524965.0
2017-04-28 09:30:00,34.9,34.92,34.78,34.78,867535.0,30.8455,30.8632,30.7394,30.7394,867535.0
2017-04-28 09:40:00,34.79,34.81,34.78,34.81,276810.0,30.7483,30.7659,30.7394,30.7659,276810.0
2017-04-28 09:50:00,34.8,34.83,34.8,34.82,187190.0,30.7571,30.7836,30.7571,30.7748,187190.0
2017-04-28 10:00:00,34.82,34.82,34.77,34.78,183200.0,30.7748,30.7748,30.7306,30.7394,183200.0
2017-04-28 10:10:00,34.77,34.78,34.73,34.73,259455.0,30.7306,30.7394,30.6952,30.6952,259455.0
2017-04-28 10:20:00,34.72,34.73,34.67,34.7,166860.0,30.6864,30.6952,30.6422,30.6687,166860.0
2017-04-28 10:30:00,34.69,34.7,34.66,34.69,114365.0,30.6599,30.6687,30.6334,30.6599,114365.0
2017-04-28 10:40:00,34.7,34.71,34.64,34.65,270735.0,30.6687,30.6776,30.6157,30.6245,270735.0
2017-04-28 10:50:00,34.64,34.68,34.64,34.67,159705.0,30.6157,30.651,30.6157,30.6422,159705.0
2017-04-28 11:00:00,34.66,34.67,34.63,34.63,95750.0,30.6334,30.6422,30.6069,30.6069,95750.0
2017-04-28 11:10:00,34.62,34.63,34.58,34.62,294535.0,30.598,30.6069,30.5627,30.598,294535.0
2017-04-28 11:20:00,34.62,34.62,34.59,34.6,136410.0,30.598,30.598,30.5715,30.5803,136410.0
2017-04-28 11:30:00,34.6,34.61,34.57,34.58,207985.0,30.5803,30.5892,30.5538,30.5627,207985.0
2017-04-28 11:40:00,34.57,34.59,34.55,34.57,249340.0,30.5538,30.5715,30.5362,30.5538,249340.0
2017-04-28 11:50:00,34.57,34.6,34.57,34.59,214850.0,30.5538,30.5803,30.5538,30.5715,214850.0
2017-04-28 12:00:00,34.59,34.62,34.59,34.62,99985.0,30.5715,30.598,30.5715,30.598,99985.0
2017-04-28 12:10:00,34.62,34.63,34.6,34.61,198675.0,30.598,30.6069,30.5803,30.5892,198675.0
2017-04-28 12:20:00,34.61,34.62,34.6,34.61,167825.0,30.5892,30.598,30.5803,30.5892,167825.0
2017-04-28 12:30:00,34.61,34.61,34.58,34.58,105500.0,30.5892,30.5892,30.5627,30.5627,105500.0
2017-04-28 12:40:00,34.58,34.6,34.58,34.6,172520.0,30.5627,30.5803,30.5627,30.5803,172520.0
2017-04-28 12:50:00,34.61,34.61,34.59,34.6,66800.0,30.5892,30.5892,30.5715,30.5803,66800.0
2017-04-28 13:00:00,34.6,34.62,34.59,34.61,59390.0,30.5803,30.598,30.5715,30.5892,59390.0
2017-04-28 13:10:00,34.61,34.62,34.58,34.58,126900.0,30.5892,30.598,30.5627,30.5627,126900.0
2017-04-28 13:20:00,34.59,34.61,34.58,34.6,164910.0,30.5715,30.5892,30.5627,30.5803,164910.0
2017-04-28 13:30:00,34.6,34.61,34.6,34.61,61730.0,30.5803,30.5892,30.5803,30.5892,61730.0
2017-04-28 13:40:00,34.6,34.61,34.58,34.58,39450.0,30.5803,30.5892,30.5627,30.5627,39450.0
2017-04-28 13:50:00,34.58,34.59,34.58,34.58,106170.0,30.5627,30.5715,30.5627,30.5627,106170.0
2017-04-28 14:00:00,34.58,34.59,34.56,34.56,157170.0,30.5627,30.5715,30.545,30.545,157170.0
2017-04-28 14:10:00,34.57,34.57,34.54,34.55,116505.0,30.5538,30.5538,30.5273,30.5362,116505.0
2017-04-28 14:20:00,34.55,34.56,34.54,34.54,58385.0,30.5362,30.545,30.5273,30.5273,58385.0
2017-04-28 14:30:00,34.54,34.56,34.54,34.54,78540.0,30.5273,30.545,30.5273,30.5273,78540.0
2017-04-28 14:40:00,34.55,34.56,34.54,34.56,108565.0,30.5362,30.545,30.5273,30.545,108565.0
2017-04-28 14:50:00,34.56,34.56,34.53,34.54,167300.0,30.545,30.545,30.5185,30.5273,167300.0
2017-04-28 15:00:00,34.54,34.58,34.53,34.58,146085.0,30.5273,30.5627,30.5185,30.5627,146085.0
2017-04-28 15:10:00,34.58,34.6,34.58,34.59,81155.0,30.5627,30.5803,30.5627,30.5715,81155.0
2017-04-28 15:20:00,34.59,34.59,34.57,34.57,39135.0,30.5715,30.5715,30.5538,30.5538,39135.0
2017-04-28 15:30:00,34.57,34.58,34.55,34.56,107490.0,30.5538,30.5627,30.5362,30.545,107490.0
2017-04-28 15:40:00,34.56,34.57,34.54,34.57,178335.0,30.545,30.5538,30.5273,30.5538,178335.0
2017-04-28 15:50:00,34.57,34.6,34.52,34.52,1046400.0,30.5538,30.5803,30.5096,30.5096,1046400.0
2017-05-01 09:30:00,34.64,34.64,34.53,34.56,240845.0,30.6157,30.6157,30.5185,30.545,240845.0
2017-05-01 09:40:00,34.58,34.61,34.55,34.55,102335.0,30.5627,30.5892,30.5362,30.5362,102335.0
2017-05-01 09:50:00,34.54,34.55,34.5,34.51,100445.0,30.5273,30.5362,30.492,30.5008,100445.0
2017-05-01 10:00:00,34.51,34.51,34.46,34.46,138505.0,30.5008,30.5008,30.4566,30.4566,138505.0
2017-05-01 10:10:00,34.44,34.48,34.43,34.48,74430.0,30.4389,30.4743,30.4301,30.4743,74430.0
2017-05-01 10:20:00,34.47,34.47,34.42,34.46,368955.0,30.4654,30.4654,30.4213,30.4566,368955.0
2017-05-01 10:30:00,34.45,34.55,34.45,34.54,103685.0,30.4478,30.5362,30.4478,30.5273,103685.0
2017-05-01 10:40:00,34.56,34.58,34.55,34.58,79450.0,30.545,30.5627,30.5362,30.5627,79450.0
2017-05-01 10:50:00,34.57,34.57,34.53,34.55,64480.0,30.5538,30.5538,30.5185,30.5362,64480.0
2017-05-01 11:00:00,34.56,34.56,34.53,34.55,56795.0,30.545,30.545,30.5185,30.5362,56795.0
2017-05-01 11:10:00,34.54,34.59,34.54,34.56,59705.0,30.5273,30.5715,30.5273,30.545,59705.0
2017-05-01 11:20:00,34.55,34.57,34.54,34.55,60805.0,30.5362,30.5538,30.5273,30.5362,60805.0
2017-05-01 11:30:00,34.55,34.55,34.5,34.51,52515.0,30.5362,30.5362,30.492,30.5008,52515.0
2017-05-01 11:40:00,34.53,34.56,34.52,34.56,53020.0,30.5185,30.545,30.5096,30.545,53020.0
2017-05-01 11:50:00,34.56,34.59,34.55,34.59,74475.0,30.545,30.5715,30.5362,30.5715,74475.0
2017-05-01 12:00:00,34.59,34.61,34.58,34.61,63035.0,30.5715,30.5892,30.5627,30.5892,63035.0
2017-05-01 12:10:00,34.61,34.62,34.59,34.59,42420.0,30.5892,30.598,30.5715,30.5715,42420.0
2017-05-01 12:20:00,34.59,34.59,34.57,34.58,47910.0,30.5715,30.5715,30.5538,30.5627,47910.0
2017-05-01 12:30:00,34.58,34.58,34.57,34.58,17895.0,30.5627,30.5627,30.5538,30.5627,17895.0
2017-05-01 12:40:00,34.57,34.6,34.57,34.57,50690.0,30.5538,30.5803,30.5538,30.5538,50690.0
2017-05-01 12:50:00,34.56,34.57,34.49,34.56,151620.0,30.545,30.5538,30.4831,30.545,151620.0
2017-05-01 13:00:00,34.56,34.58,34.55,34.57,53900.0,30.545,30.5627,30.5362,30.5538,53900.0
2017-05-01 13:10:00,34.56,34.61,34.56,34.61,41040.0,30.545,30.5892,30.545,30.5892,41040.0
2017-05-01 13:20:00,34.62,34.63,34.62,34.63,41180.0,30.598,30.6069,30.598,30.6069,41180.0
2017-05-01 13:30:00,34.63,34.64,34.62,34.63,54075.0,30.6069,30.6157,30.598,30.6069,54075.0
2017-05-01 13:40:00,34.63,34.7,34.63,34.7,79000.0,30.6069,30.6687,30.6069,30.6687,79000.0
2017-05-01 13:50:00,34.7,34.75,34.69,34.75,130015.0,30.6687,30.7129,30.6599,30.7129,130015.0
2017-05-01 14:00:00,34.76,34.77,34.68,34.69,99555.0,30.7218,30.7306,30.651,30.6599,99555.0
2017-05-01 14:10:00,34.69,34.7,34.66,34.67,214205.0,30.6599,30.6687,30.6334,30.6422,214205.0
2017-05-01 14:20:00,34.67,34.67,34.64,34.64,64125.0,30.6422,30.6422,30.6157,30.6157,64125.0
2017-05-01 14:30:00,34.63,34.64,34.61,34.61,82745.0,30.6069,30.6157,30.5892,30.5892,82745.0
2017-05-01 14:40:00,34.62,34.63,34.58,34.58,98600.0,30.598,30.6069,30.5627,30.5627,98600.0
2017-05-01 14:50:00,34.59,34.61,34.58,34.61,244200.0,30.5715,30.5892,30.5627,30.5892,244200.0
2017-05-01 15:00:00,34.61,34.62,34.59,34.62,142205.0,30.5892,30.598,30.5715,30.598,142205.0
2017-05-01 15:10:00,34.62,34.64,34.62,34.63,96920.0,30.598,30.6157,30.598,30.6069,96920.0
2017-05-01 15:20:00,34.62,34.63,34.61,34.61,77250.0,30.598,30.6069,30.5892,30.5892,77250.0
2017-05-01 15:30:00,34.61,34.65,34.6,34.6,229980.0,30.5892,30.6245,30.5803,30.5803,229980.0
2017-05-01 15:40:00,34.6,34.65,34.6,34.64,238825.0,30.5803,30.6245,30.5803,30.6157,238825.0
2017-05-01 15:50:00,34.64,34.66,34.63,34.64,443490.0,30.6157,30.6334,30.6069,30.6157,443490.0
2017-05-02 09:30:00,34.66,34.73,34.66,34.71,404185.0,30.6334,30.6952,30.6334,30.6776,404185.0
2017-05-02 09:40:00,34.71,34.71,34.58,34.59,414655.0,30.6776,30.6776,30.5627,30.5715,414655.0
2017-05-02 09:50:00,34.6,34.62,34.58,34.58,99955.0,30.5803,30.598,30.5627,30.5627,99955.0
2017-05-02 10:00:00,34.56,34.58,34.56,34.57,224660.0,30.545,30.5627,30.545,30.5538,224660.0
2017-05-02 10:10:00,34.57,34.59,34.54,34.58,143755.0,30.5538,30.5715,30.5273,30.5627,143755.0
2017-05-02 10:20:00,34.59,34.61,34.58,34.61,72255.0,30.5715,30.5892,30.5627,30.5892,72255.0
2017-05-02 10:30:00,34.61,34.64,34.58,34.58,59935.0,30.5892,30.6157,30.5627,30.5627,59935.0
2017-05-02 10:40:00,34.57,34.6,34.57,34.58,70165.0,30.5538,30.5803,30.5538,30.5627,70165.0
2017-05-02 10:50:00,34.58,34.59,34.56,34.56,148820.0,30.5627,30.5715,30.545,30.545,148820.0
2017-05-02 11:00:00,34.56,34.59,34.56,34.57,42685.0,30.545,30.5715,30.545,30.5538,42685.0
2017-05-02 11:10:00,34.57,34.6,34.57,34.59,180140.0,30.5538,30.5803,30.5538,30.5715,180140.0
2017-05-02 11:20:00,34.59,34.6,34.57,34.57,199155.0,30.5715,30.5803,30.5538,30.5538,199155.0
2017-05-02 11:30:00,34.57,34.59,34.55,34.57,75370.0,30.5538,30.5715,30.5362,30.5538,75370.0
2017-05-02 11:40:00,34.58,34.59,34.54,34.54,107265.0,30.5627,30.5715,30.5273,30.5273,107265.0
2017-05-02 11:50:00,34.54,34.55,34.53,34.55,120265.0,30.5273,30.5362,30.5185,30.5362,120265.0
2017-05-02 12:00:00,34.55,34.59,34.55,34.58,91220.0,30.5362,30.5715,30.5362,30.5627,91220.0
2017-05-02 12:10:00,34.58,34.61,34.58,34.6,97905.0,30.5627,30.5892,30.5627,30.5803,97905.0
2017-05-02 12:20:00,34.59,34.61,34.59,34.6,37085.0,30.5715,30.5892,30.5715,30.5803,37085.0
2017-05-02 12:30:00,34.6,34.6,34.58,34.6,55075.0,30.5803,30.5803,30.5627,30.5803,55075.0
2017-05-02 12:40:00,34.6,34.6,34.59,34.6,36970.0,30.5803,30.5803,30.5715,30.5803,36970.0
2017-05-02 12:50:00,34.59,34.6,34.58,34.59,47450.0,30.5715,30.5803,30.5627,30.5715,47450.0
2017-05-02 13:00:00,34.59,34.59,34.57,34.58,39405.0,30.5715,30.5715,30.5538,30.5627,39405.0
2017-05-02 13:10:00,34.58,34.58,34.56,34.57,52505.0,30.5627,30.5627,30.545,30.5538,52505.0
2017-05-02 13:20:00,34.58,34.58,34.55,34.56,43515.0,30.5627,30.5627,30.5362,30.545,43515.0
2017-05-02 13:30:00,34.56,34.58,34.56,34.57,51275.0,30.545,30.5627,30.545,30.5538,51275.0
2017-05-02 13:40:00,34.57,34.57,34.56,34.57,64835.0,30.5538,30.5538,30.545,30.5538,64835.0
2017-05-02 13:50:00,34.56,34.56,34.54,34.55,43555.0,30.545,30.545,30.5273,30.5362,43555.0
2017-05-02 14:00:00,34.54,34.57,34.54,34.57,141260.0,30.5273,30.5538,30.5273,30.5538,141260.0
2017-05-02 14:10:00,34.57,34.58,34.56,34.56,118405.0,30.5538,30.5627,30.545,30.545,118405.0
2017-05-02 14:20:00,34.56,34.57,34.53,34.53,86205.0,30.545,30.5538,30.5185,30.5185,86205.0
2017-05-02 14:30:00,34.53,34.53,34.51,34.51,191050.0,30.5185,30.5185,30.5008,30.5008,191050.0
2017-05-02 14:40:00,34.51,34.53,34.5,34.51,199410.0,30.5008,30.5185,30.492,30.5008,199410.0
2017-05-02 14:50:00,34.51,34.51,34.49,34.5,151515.0,30.5008,30.5008,30.4831,30.492,151515.0
2017-05-02 15:00:00,34.5,34.51,34.49,34.51,65630.0,30.492,30.5008,30.4831,30.5008,65630.0
2017-05-02 15:10:00,34.51,34.53,34.51,34.52,117335.0,30.5008,30.5185,30.5008,30.5096,117335.0
2017-05-02 15:20:00,34.52,34.53,34.52,34.52,75340.0,30.5096,30.5185,30.5096,30.5096,75340.0
2017-05-02 15:30:00,34.52,34.54,34.51,34.54,76450.0,30.5096,30.5273,30.5008,30.5273,76450.0
2017-05-02 15:40:00,34.54,34.55,34.54,34.55,83325.0,30.5273,30.5362,30.5273,30.5362,83325.0
2017-05-02 15:50:00,34.55,34.58,34.55,34.57,418460.0,30.5362,30.5627,30.5362,30.5538,418460.0
2017-05-03 09:30:00,34.48,34.5,34.43,34.49,761010.0,30.4743,30.492,30.4301,30.4831,761010.0
2017-05-03 09:40:00,34.49,34.53,34.48,34.52,233265.0,30.4831,30.5185,30.4743,30.5096,233265.0
2017-05-03 09:50:00,34.52,34.54,34.46,34.48,230725.0,30.5096,30.5273,30.4566,30.4743,230725.0
2017-05-03 10:00:00,34.48,34.49,34.42,34.42,296945.0,30.4743,30.4831,30.4213,30.4213,296945.0
2017-05-03 10:10:00,34.42,34.47,34.4,34.45,122445.0,30.4213,30.4654,30.4036,30.4478,122445.0
2017-05-03 10:20:00,34.44,34.44,34.41,34.43,88645.0,30.4389,30.4389,30.4124,30.4301,88645.0
2017-05-03 10:30:00,34.42,34.43,34.39,34.4,302625.0,30.4213,30.4301,30.3947,30.4036,302625.0
2017-05-03 10:40:00,34.39,34.4,34.32,34.34,323695.0,30.3947,30.4036,30.3329,30.3505,323695.0
2017-05-03 10:50:00,34.34,34.34,34.3,34.33,245285.0,30.3505,30.3505,30.3152,30.3417,245285.0
2017-05-03 11:00:00,34.32,34.36,34.3,34.36,152000.0,30.3329,30.3682,30.3152,30.3682,152000.0
2017-05-03 11:10:00,34.36,34.39,34.35,34.38,59265.0,30.3682,30.3947,30.3594,30.3859,59265.0
2017-05-03 11:20:00,34.4,34.42,34.39,34.39,55530.0,30.4036,30.4213,30.3947,30.3947,55530.0
2017-05-03 11:30:00,34.41,34.41,34.38,34.4,39035.0,30.4124,30.4124,30.3859,30.4036,39035.0
2017-05-03 11:40:00,34.39,34.39,34.37,34.38,44515.0,30.3947,30.3947,30.3771,30.3859,44515.0
2017-05-03 11:50:00,34.39,34.4,34.37,34.37,121290.0,30.3947,30.4036,30.3771,30.3771,121290.0
2017-05-03 12:00:00,34.38,34.39,34.37,34.38,98535.0,30.3859,30.3947,30.3771,30.3859,98535.0
2017-05-03 12:10:00,34.37,34.37,34.35,34.37,155500.0,30.3771,30.3771,30.3594,30.3771,155500.0
2017-05-03 12:20:00,34.37,34.37,34.36,34.37,90160.0,30.3771,30.3771,30.3682,30.3771,90160.0
2017-05-03 12:30:00,34.36,34.38,34.36,34.38,85535.0,30.3682,30.3859,30.3682,30.3859,85535.0
2017-05-03 12:40:00,34.38,34.38,34.37,34.37,110550.0,30.3859,30.3859,30.3771,30.3771,110550.0
2017-05-03 12:50:00,34.37,34.37,34.36,34.37,115235.0,30.3771,30.3771,30.3682,30.3771,115235.0
2017-05-03 13:00:00,34.38,34.4,34.37,34.38,38030.0,30.3859,30.4036,30.3771,30.3859,38030.0
2017-05-03 13:10:00,34.38,34.39,34.37,34.38,85295.0,30.3859,30.3947,30.3771,30.3859,85295.0
2017-05-03 13:20:00,34.37,34.39,34.35,34.36,77065.0,30.3771,30.3947,30.3594,30.3682,77065.0
2017-05-03 13:30:00,34.36,34.37,34.35,34.36,60715.0,30.3682,30.3771,30.3594,30.3682,60715.0
2017-05-03 13:40:00,34.36,34.36,34.35,34.35,76945.0,30.3682,30.3682,30.3594,30.3594,76945.0
2017-05-03 13:50:00,34.35,34.39,34.35,34.39,77170.0,30.3594,30.3947,30.3594,30.3947,77170.0
2017-05-03 14:00:00,34.39,34.43,34.38,34.4,175695.0,30.3947,30.4301,30.3859,30.4036,175695.0
2017-05-03 14:10:00,34.4,34.41,34.34,34.36,135330.0,30.4036,30.4124,30.3505,30.3682,135330.0
2017-05-03 14:20:00,34.36,34.36,34.34,34.35,130205.0,30.3682,30.3682,30.3505,30.3594,130205.0
2017-05-03 14:30:00,34.35,34.36,34.33,34.35,79540.0,30.3594,30.3682,30.3417,30.3594,79540.0
2017-05-03 14:40:00,34.35,34.39,34.35,34.39,53970.0,30.3594,30.3947,30.3594,30.3947,53970.0
2017-05-03 14:50:00,34.39,34.41,34.39,34.39,58285.0,30.3947,30.4124,30.3947,30.3947,58285.0
2017-05-03 15:00:00,34.4,34.43,34.38,34.41,230630.0,30.4036,30.4301,30.3859,30.4124,230630.0
2017-05-03 15:10:00,34.41,34.42,34.39,34.39,120155.0,30.4124,30.4213,30.3947,30.3947,120155.0
2017-05-03 15:20:00,34.39,34.42,34.38,34.4,76250.0,30.3947,30.4213,30.3859,30.4036,76250.0
2017-05-03 15:30:00,34.4,34.43,34.39,34.42,97515.0,30.4036,30.4301,30.3947,30.4213,97515.0
2017-05-03 15:40:00,34.42,34.44,34.41,34.43,74075.0,30.4213,30.4389,30.4124,30.4301,74075.0
2017-05-03 15:50:00,34.43,34.46,34.42,34.43,244405.0,30.4301,30.4566,30.4213,30.4301,244405.0
2017-05-04 09:30:00,34.45,34.45,34.37,34.38,209680.0,30.4478,30.4478,30.3771,30.3859,209680.0
2017-05-04 09:40:00,34.37,34.39,34.35,34.36,82415.0,30.3771,30.3947,30.3594,30.3682,82415.0
2017-05-04 09:50:00,34.35,34.36,34.32,34.34,400210.0,30.3594,30.3682,30.3329,30.3505,400210.0
2017-05-04 10:00:00,34.34,34.36,34.33,34.33,88250.0,30.3505,30.3682,30.3417,30.3417,88250.0
2017-05-04 10:10:00,34.33,34.35,34.31,34.34,105465.0,30.3417,30.3594,30.324,30.3505,105465.0
2017-05-04 10:20:00,34.33,34.34,34.3,34.3,97440.0,30.3417,30.3505,30.3152,30.3152,97440.0
2017-05-04 10:30:00,34.29,34.34,34.28,34.33,93430.0,30.3064,30.3505,30.2975,30.3417,93430.0
2017-05-04 10:40:00,34.31,34.31,34.27,34.28,69120.0,30.324,30.324,30.2887,30.2975,69120.0
2017-05-04 10:50:00,34.27,34.29,34.25,34.28,131765.0,30.2887,30.3064,30.271,30.2975,131765.0
2017-05-04 11:00:00,34.28,34.31,34.28,34.28,105750.0,30.2975,30.324,30.2975,30.2975,105750.0
2017-05-04 11:10:00,34.28,34.31,34.27,34.31,212950.0,30.2975,30.324,30.2887,30.324,212950.0
2017-05-04 11:20:00,34.3,34.32,34.29,34.3,47090.0,30.3152,30.3329,30.3064,30.3152,47090.0
2017-05-04 11:30:00,34.31,34.34,34.29,34.33,56855.0,30.324,30.3505,30.3064,30.3417,56855.0
2017-05-04 11:40:00,34.33,34.34,34.31,34.34,69415.0,30.3417,30.3505,30.324,30.3505,69415.0
2017-05-04 11:50:00,34.34,34.34,34.28,34.28,99240.0,30.3505,30.3505,30.2975,30.2975,99240.0
2017-05-04 12:00:00,34.28,34.3,34.23,34.23,331710.0,30.2975,30.3152,30.2533,30.2533,331710.0
2017-05-04 12:10:00,34.22,34.22,34.16,34.16,177700.0,30.2445,30.2445,30.1915,30.1915,177700.0
2017-05-04 12:20:00,34.16,34.21,34.16,34.2,169105.0,30.1915,30.2357,30.1915,30.2268,169105.0
2017-05-04 12:30:00,34.2,34.22,34.19,34.22,54840.0,30.2268,30.2445,30.218,30.2445,54840.0
2017-05-04 12:40:00,34.22,34.28,34.21,34.28,60245.0,30.2445,30.2975,30.2357,30.2975,60245.0
2017-05-04 12:50:00,34.27,34.29,34.26,34.28,106755.0,30.2887,30.3064,30.2798,30.2975,106755.0
2017-05-04 13:00:00,34.28,34.3,34.27,34.29,39975.0,30.2975,30.3152,30.2887,30.3064,39975.0
2017-05-04 13:10:00,34.29,34.29,34.27,34.27,141670.0,30.3064,30.3064,30.2887,30.2887,141670.0
2017-05-04 13:20:00,34.27,34.28,34.26,34.27,341035.0,30.2887,30.2975,30.2798,30.2887,341035.0
2017-05-04 13:30:00,34.26,34.28,34.25,34.27,53765.0,30.2798,30.2975,30.271,30.2887,53765.0
2017-05-04 13:40:00,34.27,34.31,34.26,34.31,257190.0,30.2887,30.324,30.2798,30.324,257190.0
2017-05-04 13:50:00,34.3,34.3,34.27,34.29,127150.0,30.3152,30.3152,30.2887,30.3064,127150.0
2017-05-04 14:00:00,34.28,34.32,34.28,34.31,277895.0,30.2975,30.3329,30.2975,30.324,277895.0
2017-05-04 14:10:00,34.31,34.34,34.3,34.3,122430.0,30.324,30.3505,30.3152,30.3152,122430.0
2017-05-04 14:20:00,34.3,34.33,34.27,34.33,212600.0,30.3152,30.3417,30.2887,30.3417,212600.0
2017-05-04 14:30:00,34.33,34.35,34.32,34.35,512980.0,30.3417,30.3594,30.3329,30.3594,512980.0
2017-05-04 14:40:00,34.35,34.39,34.35,34.39,135270.0,30.3594,30.3947,30.3594,30.3947,135270.0
2017-05-04 14:50:00,34.38,34.38,34.33,34.34,72145.0,30.3859,30.3859,30.3417,30.3505,72145.0
2017-05-04 15:00:00,34.34,34.35,34.32,34.34,56885.0,30.3505,30.3594,30.3329,30.3505,56885.0
2017-05-04 15:10:00,34.32,34.35,34.31,34.34,55015.0,30.3329,30.3594,30.324,30.3505,55015.0
2017-05-04 15:20:00,34.34,34.35,34.33,34.33,45440.0,30.3505,30.3594,30.3417,30.3417,45440.0
2017-05-04 15:30:00,34.32,34.36,34.32,34.35,68925.0,30.3329,30.3682,30.3329,30.3594,68925.0
2017-05-04 15:40:00,34.34,34.35,34.34,34.34,58450.0,30.3505,30.3594,30.3505,30.3505,58450.0
2017-05-04 15:50:00,34.34,34.38,34.34,34.38,818585.0,30.3505,30.3859,30.3505,30.3859,818585.0
2017-05-05 09:30:00,34.5,34.5,34.48,34.5,192835.0,30.492,30.492,30.4743,30.492,192835.0
2017-05-05 09:40:00,34.49,34.49,34.44,34.45,141075.0,30.4831,30.4831,30.4389,30.4478,141075.0
2017-05-05 09:50:00,34.46,34.47,34.41,34.41,58320.0,30.4566,30.4654,30.4124,30.4124,58320.0
2017-05-05 10:00:00,34.41,34.46,34.41,34.46,99760.0,30.4124,30.4566,30.4124,30.4566,99760.0
2017-05-05 10:10:00,34.46,34.47,34.43,34.44,147205.0,30.4566,30.4654,30.4301,30.4389,147205.0
2017-05-05 10:20:00,34.43,34.46,34.39,34.42,122545.0,30.4301,30.4566,30.3947,30.4213,122545.0
2017-05-05 10:30:00,34.42,34.43,34.37,34.41,207205.0,30.4213,30.4301,30.3771,30.4124,207205.0
2017-05-05 10:40:00,34.42,34.46,34.4,34.44,193680.0,30.4213,30.4566,30.4036,30.4389,193680.0
2017-05-05 10:50:00,34.45,34.48,34.45,34.48,59760.0,30.4478,30.4743,30.4478,30.4743,59760.0
2017-05-05 11:00:00,34.48,34.52,34.48,34.49,47785.0,30.4743,30.5096,30.4743,30.4831,47785.0
2017-05-05 11:10:00,34.49,34.55,34.49,34.55,128030.0,30.4831,30.5362,30.4831,30.5362,128030.0
2017-05-05 11:20:00,34.54,34.55,34.51,34.51,112580.0,30.5273,30.5362,30.5008,30.5008,112580.0
2017-05-05 11:30:00,34.51,34.54,34.5,34.54,35930.0,30.5008,30.5273,30.492,30.5273,35930.0
2017-05-05 11:40:00,34.54,34.56,34.53,34.55,29185.0,30.5273,30.545,30.5185,30.5362,29185.0
2017-05-05 11:50:00,34.54,34.56,34.54,34.56,42665.0,30.5273,30.545,30.5273,30.545,42665.0
2017-05-05 12:00:00,34.56,34.57,34.53,34.54,53955.0,30.545,30.5538,30.5185,30.5273,53955.0
2017-05-05 12:10:00,34.53,34.53,34.49,34.49,21160.0,30.5185,30.5185,30.4831,30.4831,21160.0
2017-05-05 12:20:00,34.5,34.51,34.48,34.48,65850.0,30.492,30.5008,30.4743,30.4743,65850.0
2017-05-05 12:30:00,34.48,34.48,34.44,34.47,91415.0,30.4743,30.4743,30.4389,30.4654,91415.0
2017-05-05 12:40:00,34.47,34.5,34.47,34.5,38705.0,30.4654,30.492,30.4654,30.492,38705.0
2017-05-05 12:50:00,34.49,34.51,34.48,34.51,53830.0,30.4831,30.5008,30.4743,30.5008,53830.0
2017-05-05 13:00:00,34.51,34.53,34.5,34.51,55050.0,30.5008,30.5185,30.492,30.5008,55050.0
2017-05-05 13:10:00,34.51,34.52,34.5,34.5,24110.0,30.5008,30.5096,30.492,30.492,24110.0
2017-05-05 13:20:00,34.5,34.53,34.5,34.52,28040.0,30.492,30.5185,30.492,30.5096,28040.0
2017-05-05 13:30:00,34.52,34.53,34.52,34.52,41430.0,30.5096,30.5185,30.5096,30.5096,41430.0
2017-05-05 13:40:00,34.52,34.53,34.51,34.53,21170.0,30.5096,30.5185,30.5008,30.5185,21170.0
2017-05-05 13:50:00,34.53,34.55,34.53,34.54,35730.0,30.5185,30.5362,30.5185,30.5273,35730.0
2017-05-05 14:00:00,34.54,34.56,34.53,34.55,44710.0,30.5273,30.545,30.5185,30.5362,44710.0
2017-05-05 14:10:00,34.54,34.56,34.53,34.56,74815.0,30.5273,30.545,30.5185,30.545,74815.0
2017-05-05 14:20:00,34.55,34.56,34.54,34.55,84180.0,30.5362,30.545,30.5273,30.5362,84180.0
2017-05-05 14:30:00,34.55,34.55,34.53,34.55,53820.0,30.5362,30.5362,30.5185,30.5362,53820.0
2017-05-05 14:40:00,34.55,34.58,34.55,34.57,143910.0,30.5362,30.5627,30.5362,30.5538,143910.0
2017-05-05 14:50:00,34.57,34.58,34.55,34.55,200320.0,30.5538,30.5627,30.5362,30.5362,200320.0
2017-05-05 15:00:00,34.55,34.6,34.55,34.59,328405.0,30.5362,30.5803,30.5362,30.5715,328405.0
2017-05-05 15:10:00,34.6,34.6,34.58,34.6,138470.0,30.5803,30.5803,30.5627,30.5803,138470.0
2017-05-05 15:20:00,34.61,34.62,34.6,34.61,77135.0,30.5892,30.598,30.5803,30.5892,77135.0
2017-05-05 15:30:00,34.62,34.63,34.61,34.62,49855.0,30.598,30.6069,30.5892,30.598,49855.0
2017-05-05 15:40:00,34.62,34.63,34.61,34.62,242095.0,30.598,30.6069,30.5892,30.598,242095.0
2017-05-05 15:50:00,34.62,34.68,34.62,34.67,244445.0,30.598,30.651,30.598,30.6422,244445.0
2017-05-08 09:30:00,34.63,34.68,34.59,34.59,238080.0,30.6069,30.651,30.5715,30.5715,238080.0
2017-05-08 09:40:00,34.61,34.62,34.57,34.58,64720.0,30.5892,30.598,30.5538,30.5627,64720.0
2017-05-08 09:50:00,34.57,34.6,34.57,34.6,39060.0,30.5538,30.5803,30.5538,30.5803,39060.0
2017-05-08 10:00:00,34.59,34.62,34.58,34.6,26515.0,30.5715,30.598,30.5627,30.5803,26515.0
2017-05-08 10:10:00,34.59,34.59,34.53,34.53,73200.0,30.5715,30.5715,30.5185,30.5185,73200.0
2017-05-08 10:20:00,34.53,34.53,34.5,34.5,56520.0,30.5185,30.5185,30.492,30.492,56520.0
2017-05-08 10:30:00,34.5,34.53,34.49,34.51,67660.0,30.492,30.5185,30.4831,30.5008,67660.0
2017-05-08 10:40:00,34.5,34.55,34.49,34.53,64160.0,30.492,30.5362,30.4831,30.5185,64160.0
2017-05-08 10:50:00,34.52,34.52,34.46,34.48,106340.0,30.5096,30.5096,30.4566,30.4743,106340.0
2017-05-08 11:00:00,34.48,34.5,34.47,34.47,196660.0,30.4743,30.492,30.4654,30.4654,196660.0
2017-05-08 11:10:00,34.45,34.46,34.43,34.44,40590.0,30.4478,30.4566,30.4301,30.4389,40590.0
2017-05-08 11:20:00,34.44,34.44,34.4,34.42,37685.0,30.4389,30.4389,30.4036,30.4213,37685.0
2017-05-08 11:30:00,34.43,34.47,34.43,34.47,45125.0,30.4301,30.4654,30.4301,30.4654,45125.0
2017-05-08 11:40:00,34.46,34.47,34.45,34.45,18980.0,30.4566,30.4654,30.4478,30.4478,18980.0
2017-05-08 11:50:00,34.45,34.45,34.42,34.44,59715.0,30.4478,30.4478,30.4213,30.4389,59715.0
2017-05-08 12:00:00,34.43,34.45,34.43,34.43,31800.0,30.4301,30.4478,30.4301,30.4301,31800.0
2017-05-08 12:10:00,34.43,34.44,34.42,34.42,20290.0,30.4301,30.4389,30.4213,30.4213,20290.0
2017-05-08 12:20:00,34.42,34.42,34.41,34.41,21515.0,30.4213,30.4213,30.4124,30.4124,21515.0
2017-05-08 12:30:00,34.42,34.46,34.41,34.46,78355.0,30.4213,30.4566,30.4124,30.4566,78355.0
2017-05-08 12:40:00,34.45,34.52,34.45,34.51,66180.0,30.4478,30.5096,30.4478,30.5008,66180.0
2017-05-08 12:50:00,34.51,34.53,34.5,34.51,119735.0,30.5008,30.5185,30.492,30.5008,119735.0
2017-05-08 13:00:00,34.51,34.52,34.5,34.52,96285.0,30.5008,30.5096,30.492,30.5096,96285.0
2017-05-08 13:10:00,34.52,34.53,34.51,34.53,53035.0,30.5096,30.5185,30.5008,30.5185,53035.0
2017-05-08 13:20:00,34.53,34.54,34.52,34.53,46010.0,30.5185,30.5273,30.5096,30.5185,46010.0
2017-05-08 13:30:00,34.53,34.55,34.53,34.55,38025.0,30.5185,30.5362,30.5185,30.5362,38025.0
2017-05-08 13:40:00,34.55,34.56,34.54,34.55,48560.0,30.5362,30.545,30.5273,30.5362,48560.0
2017-05-08 13:50:00,34.55,34.58,34.55,34.57,72985.0,30.5362,30.5627,30.5362,30.5538,72985.0
2017-05-08 14:00:00,34.57,34.59,34.56,34.58,83400.0,30.5538,30.5715,30.545,30.5627,83400.0
2017-05-08 14:10:00,34.58,34.58,34.54,34.55,213535.0,30.5627,30.5627,30.5273,30.5362,213535.0
2017-05-08 14:20:00,34.55,34.56,34.54,34.55,61805.0,30.5362,30.545,30.5273,30.5362,61805.0
2017-05-08 14:30:00,34.55,34.55,34.52,34.53,126630.0,30.5362,30.5362,30.5096,30.5185,126630.0
2017-05-08 14:40:00,34.53,34.54,34.51,34.52,76490.0,30.5185,30.5273,30.5008,30.5096,76490.0
2017-05-08 14:50:00,34.52,34.54,34.52,34.54,94495.0,30.5096,30.5273,30.5096,30.5273,94495.0
2017-05-08 15:00:00,34.54,34.54,34.5,34.52,183380.0,30.5273,30.5273,30.492,30.5096,183380.0
2017-05-08 15:10:00,34.52,34.54,34.52,34.54,84925.0,30.5096,30.5273,30.5096,30.5273,84925.0
2017-05-08 15:20:00,34.54,34.54,34.52,34.52,97120.0,30.5273,30.5273,30.5096,30.5096,97120.0
2017-05-08 15:30:00,34.53,34.53,34.49,34.5,131280.0,30.5185,30.5185,30.4831,30.492,131280.0
2017-05-08 15:40:00,34.5,34.51,34.49,34.5,206900.0,30.492,30.5008,30.4831,30.492,206900.0
2017-05-08 15:50:00,34.5,34.54,34.5,34.53,1159100.0,30.492,30.5273,30.492,30.5185,1159100.0
2017-05-09 09:30:00,34.57,34.6,34.55,34.56,194215.0,30.5538,30.5803,30.5362,30.545,194215.0
2017-05-09 09:40:00,34.56,34.57,34.53,34.56,102980.0,30.545,30.5538,30.5185,30.545,102980.0
2017-05-09 09:50:00,34.55,34.56,34.53,34.55,189970.0,30.5362,30.545,30.5185,30.5362,189970.0
2017-05-09 10:00:00,34.57,34.57,34.53,34.56,124655.0,30.5538,30.5538,30.5185,30.545,124655.0
2017-05-09 10:10:00,34.56,34.56,34.51,34.53,192800.0,30.545,30.545,30.5008,30.5185,192800.0
2017-05-09 10:20:00,34.54,34.57,34.49,34.55,317380.0,30.5273,30.5538,30.4831,30.5362,317380.0
2017-05-09 10:30:00,34.56,34.56,34.52,34.54,57215.0,30.545,30.545,30.5096,30.5273,57215.0
2017-05-09 10:40:00,34.53,34.54,34.51,34.53,60060.0,30.5185,30.5273,30.5008,30.5185,60060.0
2017-05-09 10:50:00,34.53,34.55,34.53,34.54,193630.0,30.5185,30.5362,30.5185,30.5273,193630.0
2017-05-09 11:00:00,34.55,34.55,34.52,34.53,37535.0,30.5362,30.5362,30.5096,30.5185,37535.0
2017-05-09 11:10:00,34.53,34.53,34.46,34.47,134630.0,30.5185,30.5185,30.4566,30.4654,134630.0
2017-05-09 11:20:00,34.47,34.47,34.45,34.46,108960.0,30.4654,30.4654,30.4478,30.4566,108960.0
2017-05-09 11:30:00,34.46,34.51,34.46,34.5,41530.0,30.4566,30.5008,30.4566,30.492,41530.0
2017-05-09 11:40:00,34.5,34.53,34.5,34.53,185710.0,30.492,30.5185,30.492,30.5185,185710.0
2017-05-09 11:50:00,34.53,34.58,34.53,34.57,99455.0,30.5185,30.5627,30.5185,30.5538,99455.0
2017-05-09 12:00:00,34.58,34.59,34.58,34.58,140690.0,30.5627,30.5715,30.5627,30.5627,140690.0
2017-05-09 12:10:00,34.58,34.59,34.56,34.57,193215.0,30.5627,30.5715,30.545,30.5538,193215.0
2017-05-09 12:20:00,34.57,34.57,34.53,34.55,201485.0,30.5538,30.5538,30.5185,30.5362,201485.0
2017-05-09 12:30:00,34.54,34.54,34.51,34.53,254065.0,30.5273,30.5273,30.5008,30.5185,254065.0
2017-05-09 12:40:00,34.53,34.53,34.51,34.52,235280.0,30.5185,30.5185,30.5008,30.5096,235280.0
2017-05-09 12:50:00,34.52,34.52,34.49,34.49,337255.0,30.5096,30.5096,30.4831,30.4831,337255.0
2017-05-09 13:00:00,34.49,34.52,34.49,34.52,146135.0,30.4831,30.5096,30.4831,30.5096,146135.0
2017-05-09 13:10:00,34.52,34.52,34.5,34.51,387555.0,30.5096,30.5096,30.492,30.5008,387555.0
2017-05-09 13:20:00,34.51,34.51,34.45,34.47,311160.0,30.5008,30.5008,30.4478,30.4654,311160.0
2017-05-09 13:30:00,34.47,34.48,34.46,34.48,204830.0,30.4654,30.4743,30.4566,30.4743,204830.0
2017-05-09 13:40:00,34.48,34.52,34.47,34.5,330610.0,30.4743,30.5096,30.4654,30.492,330610.0
2017-05-09 13:50:00,34.5,34.52,34.5,34.52,441170.0,30.492,30.5096,30.492,30.5096,441170.0
2017-05-09 14:00:00,34.52,34.52,34.48,34.49,683400.0,30.5096,30.5096,30.4743,30.4831,683400.0
2017-05-09 14:10:00,34.49,34.51,34.49,34.5,232440.0,30.4831,30.5008,30.4831,30.492,232440.0
2017-05-09 14:20:00,34.51,34.51,34.48,34.49,276670.0,30.5008,30.5008,30.4743,30.4831,276670.0
2017-05-09 14:30:00,34.48,34.49,34.46,34.47,315355.0,30.4743,30.4831,30.4566,30.4654,315355.0
2017-05-09 14:40:00,34.47,34.49,34.47,34.49,201805.0,30.4654,30.4831,30.4654,30.4831,201805.0
2017-05-09 14:50:00,34.49,34.5,34.49,34.5,294865.0,30.4831,30.492,30.4831,30.492,294865.0
2017-05-09 15:00:00,34.5,34.53,34.49,34.52,251065.0,30.492,30.5185,30.4831,30.5096,251065.0
2017-05-09 15:10:00,34.51,34.52,34.48,34.49,231210.0,30.5008,30.5096,30.4743,30.4831,231210.0
2017-05-09 15:20:00,34.49,34.5,34.49,34.49,140565.0,30.4831,30.492,30.4831,30.4831,140565.0
2017-05-09 15:30:00,34.49,34.49,34.39,34.4,774145.0,30.4831,30.4831,30.3947,30.4036,774145.0
2017-05-09 15:40:00,34.4,34.4,34.36,34.4,1267450.0,30.4036,30.4036,30.3682,30.4036,1267450.0
2017-05-09 15:50:00,34.4,34.46,34.4,34.45,2522445.0,30.4036,30.4566,30.4036,30.4478,2522445.0
2017-05-10 09:30:00,34.41,34.48,34.39,34.48,336485.0,30.4124,30.4743,30.3947,30.4743,336485.0
2017-05-10 09:40:00,34.47,34.51,34.47,34.5,225830.0,30.4654,30.5008,30.4654,30.492,225830.0
2017-05-10 09:50:00,34.5,34.57,34.48,34.57,397940.0,30.492,30.5538,30.4743,30.5538,397940.0
2017-05-10 10:00:00,34.57,34.65,34.55,34.63,123575.0,30.5538,30.6245,30.5362,30.6069,123575.0
2017-05-10 10:10:00,34.63,34.65,34.57,34.58,343080.0,30.6069,30.6245,30.5538,30.5627,343080.0
2017-05-10 10:20:00,34.57,34.58,34.49,34.5,113270.0,30.5538,30.5627,30.4831,30.492,113270.0
2017-05-10 10:30:00,34.5,34.51,34.48,34.5,221675.0,30.492,30.5008,30.4743,30.492,221675.0
2017-05-10 10:40:00,34.5,34.55,34.49,34.51,179800.0,30.492,30.5362,30.4831,30.5008,179800.0
2017-05-10 10:50:00,34.51,34.54,34.5,34.53,202475.0,30.5008,30.5273,30.492,30.5185,202475.0
2017-05-10 11:00:00,34.53,34.56,34.53,34.56,64495.0,30.5185,30.545,30.5185,30.545,64495.0
2017-05-10 11:10:00,34.56,34.58,34.55,34.56,57815.0,30.545,30.5627,30.5362,30.545,57815.0
2017-05-10 11:20:00,34.56,34.59,34.55,34.58,91265.0,30.545,30.5715,30.5362,30.5627,91265.0
2017-05-10 11:30:00,34.58,34.59,34.54,34.56,53160.0,30.5627,30.5715,30.5273,30.545,53160.0
2017-05-10 11:40:00,34.57,34.59,34.56,34.57,58565.0,30.5538,30.5715,30.545,30.5538,58565.0
2017-05-10 11:50:00,34.58,34.61,34.58,34.58,77690.0,30.5627,30.5892,30.5627,30.5627,77690.0
2017-05-10 12:00:00,34.58,34.61,34.58,34.59,75295.0,30.5627,30.5892,30.5627,30.5715,75295.0
2017-05-10 12:10:00,34.59,34.61,34.59,34.6,47780.0,30.5715,30.5892,30.5715,30.5803,47780.0
2017-05-10 12:20:00,34.61,34.62,34.6,34.62,151730.0,30.5892,30.598,30.5803,30.598,151730.0
2017-05-10 12:30:00,34.61,34.63,34.61,34.61,95400.0,30.5892,30.6069,30.5892,30.5892,95400.0
2017-05-10 12:40:00,34.62,34.63,34.61,34.63,79290.0,30.598,30.6069,30.5892,30.6069,79290.0
2017-05-10 12:50:00,34.62,34.63,34.62,34.63,37715.0,30.598,30.6069,30.598,30.6069,37715.0
2017-05-10 13:00:00,34.64,34.67,34.64,34.65,106030.0,30.6157,30.6422,30.6157,30.6245,106030.0
2017-05-10 13:10:00,34.65,34.65,34.63,34.65,45740.0,30.6245,30.6245,30.6069,30.6245,45740.0
2017-05-10 13:20:00,34.65,34.66,34.64,34.66,45750.0,30.6245,30.6334,30.6157,30.6334,45750.0
2017-05-10 13:30:00,34.66,34.66,34.64,34.65,51715.0,30.6334,30.6334,30.6157,30.6245,51715.0
2017-05-10 13:40:00,34.65,34.66,34.65,34.66,42165.0,30.6245,30.6334,30.6245,30.6334,42165.0
2017-05-10 13:50:00,34.66,34.67,34.65,34.65,99960.0,30.6334,30.6422,30.6245,30.6245,99960.0
2017-05-10 14:00:00,34.65,34.66,34.63,34.66,39055.0,30.6245,30.6334,30.6069,30.6334,39055.0
2017-05-10 14:10:00,34.66,34.68,34.66,34.68,99230.0,30.6334,30.651,30.6334,30.651,99230.0
2017-05-10 14:20:00,34.68,34.69,34.64,34.65,57700.0,30.651,30.6599,30.6157,30.6245,57700.0
2017-05-10 14:30:00,34.64,34.69,34.64,34.69,76750.0,30.6157,30.6599,30.6157,30.6599,76750.0
2017-05-10 14:40:00,34.69,34.69,34.68,34.69,154040.0,30.6599,30.6599,30.651,30.6599,154040.0
2017-05-10 14:50:00,34.68,34.69,34.67,34.68,87590.0,30.651,30.6599,30.6422,30.651,87590.0
2017-05-10 15:00:00,34.68,34.7,34.67,34.7,159335.0,30.651,30.6687,30.6422,30.6687,159335.0
2017-05-10 15:10:00,34.7,34.7,34.66,34.67,86105.0,30.6687,30.6687,30.6334,30.6422,86105.0
2017-05-10 15:20:00,34.66,34.66,34.65,34.65,153110.0,30.6334,30.6334,30.6245,30.6245,153110.0
2017-05-10 15:30:00,34.65,34.66,34.63,34.65,197775.0,30.6245,30.6334,30.6069,30.6245,197775.0
2017-05-10 15:40:00,34.65,34.67,34.65,34.67,265250.0,30.6245,30.6422,30.6245,30.6422,265250.0
2017-05-10 15:50:00,34.67,34.68,34.66,34.66,1162810.0,30.6422,30.651,30.6334,30.6334,1162810.0
2017-05-11 09:30:00,34.56,34.58,34.46,34.47,287645.0,30.545,30.5627,30.4566,30.4654,287645.0
2017-05-11 09:40:00,34.46,34.47,34.38,34.41,483130.0,30.4566,30.4654,30.3859,30.4124,483130.0
2017-05-11 09:50:00,34.39,34.39,34.28,34.32,267195.0,30.3947,30.3947,30.2975,30.3329,267195.0
2017-05-11 10:00:00,34.31,34.31,34.25,34.31,277365.0,30.324,30.324,30.271,30.324,277365.0
2017-05-11 10:10:00,34.31,34.32,34.27,34.27,185760.0,30.324,30.3329,30.2887,30.2887,185760.0
2017-05-11 10:20:00,34.26,34.27,34.2,34.25,249015.0,30.2798,30.2887,30.2268,30.271,249015.0
2017-05-11 10:30:00,34.24,34.26,34.2,34.25,139090.0,30.2622,30.2798,30.2268,30.271,139090.0
2017-05-11 10:40:00,34.25,34.31,34.25,34.3,153555.0,30.271,30.324,30.271,30.3152,153555.0
2017-05-11 10:50:00,34.3,34.34,34.27,34.34,179025.0,30.3152,30.3505,30.2887,30.3505,179025.0
2017-05-11 11:00:00,34.35,34.44,34.35,34.44,89155.0,30.3594,30.4389,30.3594,30.4389,89155.0
2017-05-11 11:10:00,34.44,34.47,34.44,34.45,155830.0,30.4389,30.4654,30.4389,30.4478,155830.0
2017-05-11 11:20:00,34.45,34.48,34.45,34.48,101950.0,30.4478,30.4743,30.4478,30.4743,101950.0
2017-05-11 11:30:00,34.48,34.49,34.44,34.44,78450.0,30.4743,30.4831,30.4389,30.4389,78450.0
2017-05-11 11:40:00,34.44,34.45,34.42,34.43,88290.0,30.4389,30.4478,30.4213,30.4301,88290.0
2017-05-11 11:50:00,34.43,34.46,34.42,34.46,48230.0,30.4301,30.4566,30.4213,30.4566,48230.0
2017-05-11 12:00:00,34.46,34.46,34.44,34.45,21435.0,30.4566,30.4566,30.4389,30.4478,21435.0
2017-05-11 12:10:00,34.45,34.49,34.43,34.48,75170.0,30.4478,30.4831,30.4301,30.4743,75170.0
2017-05-11 12:20:00,34.48,34.48,34.46,34.47,48090.0,30.4743,30.4743,30.4566,30.4654,48090.0
2017-05-11 12:30:00,34.47,34.48,34.47,34.47,58675.0,30.4654,30.4743,30.4654,30.4654,58675.0
2017-05-11 12:40:00,34.47,34.48,34.46,34.46,40050.0,30.4654,30.4743,30.4566,30.4566,40050.0
2017-05-11 12:50:00,34.47,34.47,34.43,34.43,43030.0,30.4654,30.4654,30.4301,30.4301,43030.0
2017-05-11 13:00:00,34.44,34.46,34.44,34.45,38520.0,30.4389,30.4566,30.4389,30.4478,38520.0
2017-05-11 13:10:00,34.45,34.47,34.45,34.47,40745.0,30.4478,30.4654,30.4478,30.4654,40745.0
2017-05-11 13:20:00,34.48,34.48,34.43,34.43,33890.0,30.4743,30.4743,30.4301,30.4301,33890.0
2017-05-11 13:30:00,34.44,34.45,34.43,34.44,61730.0,30.4389,30.4478,30.4301,30.4389,61730.0
2017-05-11 13:40:00,34.43,34.47,34.43,34.47,28275.0,30.4301,30.4654,30.4301,30.4654,28275.0
2017-05-11 13:50:00,34.47,34.5,34.46,34.5,15645.0,30.4654,30.492,30.4566,30.492,15645.0
2017-05-11 14:00:00,34.5,34.5,34.47,34.48,204505.0,30.492,30.492,30.4654,30.4743,204505.0
2017-05-11 14:10:00,34.47,34.5,34.46,34.5,87635.0,30.4654,30.492,30.4566,30.492,87635.0
2017-05-11 14:20:00,34.51,34.53,34.5,34.51,71325.0,30.5008,30.5185,30.492,30.5008,71325.0
2017-05-11 14:30:00,34.51,34.51,34.49,34.5,33920.0,30.5008,30.5008,30.4831,30.492,33920.0
2017-05-11 14:40:00,34.5,34.51,34.49,34.5,41345.0,30.492,30.5008,30.4831,30.492,41345.0
2017-05-11 14:50:00,34.5,34.5,34.47,34.48,55955.0,30.492,30.492,30.4654,30.4743,55955.0
2017-05-11 15:00:00,34.49,34.49,34.48,34.49,37390.0,30.4831,30.4831,30.4743,30.4831,37390.0
2017-05-11 15:10:00,34.49,34.5,34.48,34.48,37130.0,30.4831,30.492,30.4743,30.4743,37130.0
2017-05-11 15:20:00,34.49,34.49,34.45,34.46,154430.0,30.4831,30.4831,30.4478,30.4566,154430.0
2017-05-11 15:30:00,34.46,34.49,34.46,34.48,72255.0,30.4566,30.4831,30.4566,30.4743,72255.0
2017-05-11 15:40:00,34.49,34.5,34.47,34.49,61785.0,30.4831,30.492,30.4654,30.4831,61785.0
2017-05-11 15:50:00,34.49,34.49,34.44,34.46,582950.0,30.4831,30.4831,30.4389,30.4566,582950.0
2017-05-12 09:30:00,34.38,34.39,34.28,34.28,130550.0,30.3859,30.3947,30.2975,30.2975,130550.0
2017-05-12 09:40:00,34.3,34.35,34.29,34.35,63065.0,30.3152,30.3594,30.3064,30.3594,63065.0
2017-05-12 09:50:00,34.36,34.37,34.32,34.33,79505.0,30.3682,30.3771,30.3329,30.3417,79505.0
2017-05-12 10:00:00,34.34,34.35,34.31,34.31,105840.0,30.3505,30.3594,30.324,30.324,105840.0
2017-05-12 10:10:00,34.31,34.32,34.28,34.28,50355.0,30.324,30.3329,30.2975,30.2975,50355.0
2017-05-12 10:20:00,34.29,34.32,34.24,34.25,53500.0,30.3064,30.3329,30.2622,30.271,53500.0
2017-05-12 10:30:00,34.25,34.29,34.24,34.28,31690.0,30.271,30.3064,30.2622,30.2975,31690.0
2017-05-12 10:40:00,34.28,34.28,34.23,34.25,45645.0,30.2975,30.2975,30.2533,30.271,45645.0
2017-05-12 10:50:00,34.25,34.25,34.23,34.25,39595.0,30.271,30.271,30.2533,30.271,39595.0
2017-05-12 11:00:00,34.26,34.31,34.24,34.31,70815.0,30.2798,30.324,30.2622,30.324,70815.0
2017-05-12 11:10:00,34.31,34.32,34.28,34.28,37080.0,30.324,30.3329,30.2975,30.2975,37080.0
2017-05-12 11:20:00,34.28,34.3,34.28,34.28,19810.0,30.2975,30.3152,30.2975,30.2975,19810.0
2017-05-12 11:30:00,34.3,34.33,34.3,34.33,49595.0,30.3152,30.3417,30.3152,30.3417,49595.0
2017-05-12 11:40:00,34.32,34.33,34.31,34.32,45280.0,30.3329,30.3417,30.324,30.3329,45280.0
2017-05-12 11:50:00,34.31,34.33,34.31,34.31,24675.0,30.324,30.3417,30.324,30.324,24675.0
2017-05-12 12:00:00,34.31,34.31,34.29,34.3,40025.0,30.324,30.324,30.3064,30.3152,40025.0
2017-05-12 12:10:00,34.3,34.32,34.29,34.31,18390.0,30.3152,30.3329,30.3064,30.324,18390.0
2017-05-12 12:20:00,34.32,34.33,34.31,34.32,35540.0,30.3329,30.3417,30.324,30.3329,35540.0
2017-05-12 12:30:00,34.31,34.33,34.31,34.33,43090.0,30.324,30.3417,30.324,30.3417,43090.0
2017-05-12 12:40:00,34.33,34.35,34.33,34.33,38160.0,30.3417,30.3594,30.3417,30.3417,38160.0
2017-05-12 12:50:00,34.33,34.33,34.3,34.31,44425.0,30.3417,30.3417,30.3152,30.324,44425.0
2017-05-12 13:00:00,34.31,34.31,34.29,34.3,36900.0,30.324,30.324,30.3064,30.3152,36900.0
2017-05-12 13:10:00,34.3,34.32,34.3,34.31,27365.0,30.3152,30.3329,30.3152,30.324,27365.0
2017-05-12 13:20:00,34.31,34.32,34.3,34.31,49270.0,30.324,30.3329,30.3152,30.324,49270.0
2017-05-12 13:30:00,34.32,34.33,34.31,34.32,70050.0,30.3329,30.3417,30.324,30.3329,70050.0
2017-05-12 13:40:00,34.32,34.32,34.3,34.31,33055.0,30.3329,30.3329,30.3152,30.324,33055.0
2017-05-12 13:50:00,34.31,34.32,34.31,34.32,15645.0,30.324,30.3329,30.324,30.3329,15645.0
2017-05-12 14:00:00,34.32,34.32,34.29,34.3,43225.0,30.3329,30.3329,30.3064,30.3152,43225.0
2017-05-12 14:10:00,34.3,34.31,34.29,34.29,93295.0,30.3152,30.324,30.3064,30.3064,93295.0
2017-05-12 14:20:00,34.29,34.29,34.28,34.28,199815.0,30.3064,30.3064,30.2975,30.2975,199815.0
2017-05-12 14:30:00,34.28,34.3,34.28,34.3,44260.0,30.2975,30.3152,30.2975,30.3152,44260.0
2017-05-12 14:40:00,34.29,34.32,34.29,34.3,33445.0,30.3064,30.3329,30.3064,30.3152,33445.0
2017-05-12 14:50:00,34.3,34.32,34.3,34.31,58375.0,30.3152,30.3329,30.3152,30.324,58375.0
2017-05-12 15:00:00,34.31,34.31,34.3,34.3,29265.0,30.324,30.324,30.3152,30.3152,29265.0
2017-05-12 15:10:00,34.3,34.3,34.27,34.28,69005.0,30.3152,30.3152,30.2887,30.2975,69005.0
2017-05-12 15:20:00,34.28,34.29,34.26,34.26,80635.0,30.2975,30.3064,30.2798,30.2798,80635.0
2017-05-12 15:30:00,34.26,34.29,34.25,34.29,177980.0,30.2798,30.3064,30.271,30.3064,177980.0
2017-05-12 15:40:00,34.29,34.31,34.28,34.29,158885.0,30.3064,30.324,30.2975,30.3064,158885.0
2017-05-12 15:50:00,34.29,34.31,34.28,34.31,470080.0,30.3064,30.324,30.2975,30.324,470080.0
2017-05-15 09:30:00,34.41,34.51,34.4,34.5,811595.0,30.4124,30.5008,30.4036,30.492,811595.0
2017-05-15 09:40:00,34.51,34.57,34.5,34.57,217380.0,30.5008,30.5538,30.492,30.5538,217380.0
2017-05-15 09:50:00,34.57,34.62,34.57,34.61,189775.0,30.5538,30.598,30.5538,30.5892,189775.0
2017-05-15 10:00:00,34.61,34.64,34.61,34.64,137795.0,30.5892,30.6157,30.5892,30.6157,137795.0
2017-05-15 10:10:00,34.64,34.66,34.61,34.66,182470.0,30.6157,30.6334,30.5892,30.6334,182470.0
2017-05-15 10:20:00,34.65,34.66,34.6,34.6,115005.0,30.6245,30.6334,30.5803,30.5803,115005.0
2017-05-15 10:30:00,34.6,34.62,34.59,34.61,62105.0,30.5803,30.598,30.5715,30.5892,62105.0
2017-05-15 10:40:00,34.61,34.61,34.59,34.6,41575.0,30.5892,30.5892,30.5715,30.5803,41575.0
2017-05-15 10:50:00,34.59,34.64,34.59,34.63,93950.0,30.5715,30.6157,30.5715,30.6069,93950.0
2017-05-15 11:00:00,34.64,34.66,34.64,34.66,48430.0,30.6157,30.6334,30.6157,30.6334,48430.0
2017-05-15 11:10:00,34.66,34.66,34.62,34.63,68835.0,30.6334,30.6334,30.598,30.6069,68835.0
2017-05-15 11:20:00,34.62,34.64,34.61,34.63,80925.0,30.598,30.6157,30.5892,30.6069,80925.0
2017-05-15 11:30:00,34.63,34.64,34.61,34.62,61960.0,30.6069,30.6157,30.5892,30.598,61960.0
2017-05-15 11:40:00,34.62,34.63,34.6,34.61,90195.0,30.598,30.6069,30.5803,30.5892,90195.0
2017-05-15 11:50:00,34.61,34.62,34.6,34.62,40755.0,30.5892,30.598,30.5803,30.598,40755.0
2017-05-15 12:00:00,34.62,34.63,34.61,34.62,29515.0,30.598,30.6069,30.5892,30.598,29515.0
2017-05-15 12:10:00,34.62,34.62,34.56,34.57,138645.0,30.598,30.598,30.545,30.5538,138645.0
2017-05-15 12:20:00,34.57,34.58,34.56,34.57,31605.0,30.5538,30.5627,30.545,30.5538,31605.0
2017-05-15 12:30:00,34.57,34.59,34.57,34.59,30360.0,30.5538,30.5715,30.5538,30.5715,30360.0
2017-05-15 12:40:00,34.59,34.6,34.58,34.6,32890.0,30.5715,30.5803,30.5627,30.5803,32890.0
2017-05-15 12:50:00,34.6,34.6,34.57,34.57,31200.0,30.5803,30.5803,30.5538,30.5538,31200.0
2017-05-15 13:00:00,34.57,34.57,34.55,34.56,27020.0,30.5538,30.5538,30.5362,30.545,27020.0
2017-05-15 13:10:00,34.57,34.59,34.57,34.59,30985.0,30.5538,30.5715,30.5538,30.5715,30985.0
2017-05-15 13:20:00,34.59,34.6,34.58,34.6,75920.0,30.5715,30.5803,30.5627,30.5803,75920.0
2017-05-15 13:30:00,34.6,34.62,34.6,34.61,47350.0,30.5803,30.598,30.5803,30.5892,47350.0
2017-05-15 13:40:00,34.6,34.6,34.59,34.6,21200.0,30.5803,30.5803,30.5715,30.5803,21200.0
2017-05-15 13:50:00,34.59,34.6,34.58,34.58,62685.0,30.5715,30.5803,30.5627,30.5627,62685.0
2017-05-15 14:00:00,34.58,34.59,34.57,34.57,29220.0,30.5627,30.5715,30.5538,30.5538,29220.0
2017-05-15 14:10:00,34.57,34.57,34.55,34.56,85380.0,30.5538,30.5538,30.5362,30.545,85380.0
2017-05-15 14:20:00,34.56,34.56,34.47,34.47,196250.0,30.545,30.545,30.4654,30.4654,196250.0
2017-05-15 14:30:00,34.48,34.49,34.47,34.48,102155.0,30.4743,30.4831,30.4654,30.4743,102155.0
2017-05-15 14:40:00,34.48,34.5,34.48,34.5,82280.0,30.4743,30.492,30.4743,30.492,82280.0
2017-05-15 14:50:00,34.5,34.5,34.47,34.48,119345.0,30.492,30.492,30.4654,30.4743,119345.0
2017-05-15 15:00:00,34.48,34.51,34.47,34.5,46875.0,30.4743,30.5008,30.4654,30.492,46875.0
2017-05-15 15:10:00,34.5,34.5,34.47,34.48,71125.0,30.492,30.492,30.4654,30.4743,71125.0
2017-05-15 15:20:00,34.48,34.51,34.47,34.5,80260.0,30.4743,30.5008,30.4654,30.492,80260.0
2017-05-15 15:30:00,34.5,34.53,34.49,34.5,139665.0,30.492,30.5185,30.4831,30.492,139665.0
2017-05-15 15:40:00,34.51,34.56,34.5,34.55,76200.0,30.5008,30.545,30.492,30.5362,76200.0
2017-05-15 15:50:00,34.55,34.57,34.52,34.53,711980.0,30.5362,30.5538,30.5096,30.5185,711980.0
2017-05-16 09:30:00,34.59,34.59,34.5,34.51,318345.0,30.5715,30.5715,30.492,30.5008,318345.0
2017-05-16 09:40:00,34.51,34.52,34.47,34.48,78385.0,30.5008,30.5096,30.4654,30.4743,78385.0
2017-05-16 09:50:00,34.48,34.51,34.47,34.47,89815.0,30.4743,30.5008,30.4654,30.4654,89815.0
2017-05-16 10:00:00,34.48,34.51,34.46,34.5,80505.0,30.4743,30.5008,30.4566,30.492,80505.0
2017-05-16 10:10:00,34.51,34.52,34.49,34.51,37205.0,30.5008,30.5096,30.4831,30.5008,37205.0
2017-05-16 10:20:00,34.52,34.52,34.38,34.39,252395.0,30.5096,30.5096,30.3859,30.3947,252395.0
2017-05-16 10:30:00,34.4,34.41,34.34,34.35,377845.0,30.4036,30.4124,30.3505,30.3594,377845.0
2017-05-16 10:40:00,34.35,34.35,34.3,34.33,346005.0,30.3594,30.3594,30.3152,30.3417,346005.0
2017-05-16 10:50:00,34.32,34.37,34.32,34.35,67600.0,30.3329,30.3771,30.3329,30.3594,67600.0
2017-05-16 11:00:00,34.35,34.4,34.33,34.39,165125.0,30.3594,30.4036,30.3417,30.3947,165125.0
2017-05-16 11:10:00,34.4,34.41,34.38,34.38,60950.0,30.4036,30.4124,30.3859,30.3859,60950.0
2017-05-16 11:20:00,34.38,34.44,34.38,34.43,101220.0,30.3859,30.4389,30.3859,30.4301,101220.0
2017-05-16 11:30:00,34.43,34.43,34.4,34.42,54000.0,30.4301,30.4301,30.4036,30.4213,54000.0
2017-05-16 11:40:00,34.41,34.43,34.41,34.43,36085.0,30.4124,30.4301,30.4124,30.4301,36085.0
2017-05-16 11:50:00,34.44,34.47,34.44,34.46,136990.0,30.4389,30.4654,30.4389,30.4566,136990.0
2017-05-16 12:00:00,34.46,34.46,34.43,34.44,98090.0,30.4566,30.4566,30.4301,30.4389,98090.0
2017-05-16 12:10:00,34.44,34.46,34.43,34.46,42930.0,30.4389,30.4566,30.4301,30.4566,42930.0
2017-05-16 12:20:00,34.46,34.47,34.45,34.47,36665.0,30.4566,30.4654,30.4478,30.4654,36665.0
2017-05-16 12:30:00,34.46,34.46,34.44,34.45,54375.0,30.4566,30.4566,30.4389,30.4478,54375.0
2017-05-16 12:40:00,34.45,34.46,34.43,34.45,72940.0,30.4478,30.4566,30.4301,30.4478,72940.0
2017-05-16 12:50:00,34.46,34.48,34.46,34.46,52810.0,30.4566,30.4743,30.4566,30.4566,52810.0
2017-05-16 13:00:00,34.46,34.46,34.44,34.46,48985.0,30.4566,30.4566,30.4389,30.4566,48985.0
2017-05-16 13:10:00,34.45,34.46,34.44,34.44,32015.0,30.4478,30.4566,30.4389,30.4389,32015.0
2017-05-16 13:20:00,34.44,34.45,34.42,34.42,51335.0,30.4389,30.4478,30.4213,30.4213,51335.0
2017-05-16 13:30:00,34.43,34.44,34.42,34.44,21220.0,30.4301,30.4389,30.4213,30.4389,21220.0
2017-05-16 13:40:00,34.44,34.46,34.43,34.46,217670.0,30.4389,30.4566,30.4301,30.4566,217670.0
2017-05-16 13:50:00,34.46,34.46,34.42,34.43,70045.0,30.4566,30.4566,30.4213,30.4301,70045.0
2017-05-16 14:00:00,34.43,34.46,34.43,34.45,26000.0,30.4301,30.4566,30.4301,30.4478,26000.0
2017-05-16 14:10:00,34.45,34.46,34.45,34.45,35825.0,30.4478,30.4566,30.4478,30.4478,35825.0
2017-05-16 14:20:00,34.45,34.45,34.42,34.43,48790.0,30.4478,30.4478,30.4213,30.4301,48790.0
2017-05-16 14:30:00,34.45,34.47,34.45,34.45,63890.0,30.4478,30.4654,30.4478,30.4478,63890.0
2017-05-16 14:40:00,34.46,34.47,34.45,34.47,46735.0,30.4566,30.4654,30.4478,30.4654,46735.0
2017-05-16 14:50:00,34.47,34.47,34.46,34.46,55490.0,30.4654,30.4654,30.4566,30.4566,55490.0
2017-05-16 15:00:00,34.46,34.49,34.46,34.49,144825.0,30.4566,30.4831,30.4566,30.4831,144825.0
2017-05-16 15:10:00,34.47,34.48,34.47,34.48,50990.0,30.4654,30.4743,30.4654,30.4743,50990.0
2017-05-16 15:20:00,34.48,34.5,34.48,34.5,75260.0,30.4743,30.492,30.4743,30.492,75260.0
2017-05-16 15:30:00,34.5,34.52,34.5,34.52,162520.0,30.492,30.5096,30.492,30.5096,162520.0
2017-05-16 15:40:00,34.51,34.52,34.5,34.5,87300.0,30.5008,30.5096,30.492,30.492,87300.0
2017-05-16 15:50:00,34.5,34.51,34.49,34.49,296330.0,30.492,30.5008,30.4831,30.4831,296330.0
2017-05-17 09:30:00,34.08,34.22,34.06,34.17,551055.0,30.1208,30.2445,30.1031,30.2003,551055.0
2017-05-17 09:40:00,34.18,34.19,34.09,34.12,2758760.0,30.2091,30.218,30.1296,30.1561,2758760.0
2017-05-17 09:50:00,34.11,34.11,34.01,34.01,465890.0,30.1473,30.1473,30.0589,30.0589,465890.0
2017-05-17 10:00:00,34.01,34.05,33.98,34.05,404910.0,30.0589,30.0942,30.0324,30.0942,404910.0
2017-05-17 10:10:00,34.06,34.07,34.01,34.05,247845.0,30.1031,30.1119,30.0589,30.0942,247845.0
2017-05-17 10:20:00,34.05,34.05,33.98,34.0,263155.0,30.0942,30.0942,30.0324,30.05,263155.0
2017-05-17 10:30:00,34.0,34.04,33.96,33.99,212875.0,30.05,30.0854,30.0147,30.0412,212875.0
2017-05-17 10:40:00,33.99,34.02,33.98,33.99,145770.0,30.0412,30.0677,30.0324,30.0412,145770.0
2017-05-17 10:50:00,33.98,34.0,33.92,33.93,247125.0,30.0324,30.05,29.9793,29.9882,247125.0
2017-05-17 11:00:00,33.93,33.94,33.9,33.91,193025.0,29.9882,29.997,29.9617,29.9705,193025.0
2017-05-17 11:10:00,33.9,33.98,33.9,33.97,156510.0,29.9617,30.0324,29.9617,30.0235,156510.0
2017-05-17 11:20:00,33.96,33.97,33.93,33.93,85260.0,30.0147,30.0235,29.9882,29.9882,85260.0
2017-05-17 11:30:00,33.93,33.93,33.88,33.92,145545.0,29.9882,29.9882,29.944,29.9793,145545.0
2017-05-17 11:40:00,33.93,33.95,33.93,33.95,223155.0,29.9882,30.0059,29.9882,30.0059,223155.0
2017-05-17 11:50:00,33.95,33.97,33.92,33.97,63500.0,30.0059,30.0235,29.9793,30.0235,63500.0
2017-05-17 12:00:00,33.96,33.96,33.93,33.95,136920.0,30.0147,30.0147,29.9882,30.0059,136920.0
2017-05-17 12:10:00,33.95,33.95,33.92,33.93,85800.0,30.0059,30.0059,29.9793,29.9882,85800.0
2017-05-17 12:20:00,33.92,33.92,33.89,33.89,157635.0,29.9793,29.9793,29.9528,29.9528,157635.0
2017-05-17 12:30:00,33.89,33.93,33.88,33.93,212480.0,29.9528,29.9882,29.944,29.9882,212480.0
2017-05-17 12:40:00,33.93,33.96,33.92,33.94,157495.0,29.9882,30.0147,29.9793,29.997,157495.0
2017-05-17 12:50:00,33.93,33.96,33.92,33.95,51475.0,29.9882,30.0147,29.9793,30.0059,51475.0
2017-05-17 13:00:00,33.95,33.95,33.93,33.95,82640.0,30.0059,30.0059,29.9882,30.0059,82640.0
2017-05-17 13:10:00,33.95,33.95,33.93,33.93,69220.0,30.0059,30.0059,29.9882,29.9882,69220.0
2017-05-17 13:20:00,33.93,33.95,33.92,33.94,111290.0,29.9882,30.0059,29.9793,29.997,111290.0
2017-05-17 13:30:00,33.93,33.96,33.93,33.94,44705.0,29.9882,30.0147,29.9882,29.997,44705.0
2017-05-17 13:40:00,33.93,33.93,33.9,33.93,112480.0,29.9882,29.9882,29.9617,29.9882,112480.0
2017-05-17 13:50:00,33.93,33.94,33.9,33.91,66980.0,29.9882,29.997,29.9617,29.9705,66980.0
2017-05-17 14:00:00,33.91,33.94,33.91,33.93,111095.0,29.9705,29.997,29.9705,29.9882,111095.0
2017-05-17 14:10:00,33.93,33.93,33.86,33.88,111610.0,29.9882,29.9882,29.9263,29.944,111610.0
2017-05-17 14:20:00,33.88,33.89,33.81,33.82,143820.0,29.944,29.9528,29.8821,29.891,143820.0
2017-05-17 14:30:00,33.83,33.86,33.83,33.83,80345.0,29.8998,29.9263,29.8998,29.8998,80345.0
2017-05-17 14:40:00,33.83,33.84,33.77,33.78,160530.0,29.8998,29.9086,29.8468,29.8556,160530.0
2017-05-17 14:50:00,33.78,33.85,33.78,33.85,122075.0,29.8556,29.9175,29.8556,29.9175,122075.0
2017-05-17 15:00:00,33.85,33.86,33.83,33.85,116870.0,29.9175,29.9263,29.8998,29.9175,116870.0
2017-05-17 15:10:00,33.85,33.91,33.82,33.9,140120.0,29.9175,29.9705,29.891,29.9617,140120.0
2017-05-17 15:20:00,33.9,33.94,33.88,33.88,165235.0,29.9617,29.997,29.944,29.944,165235.0
2017-05-17 15:30:00,33.88,33.93,33.88,33.91,90695.0,29.944,29.9882,29.944,29.9705,90695.0
2017-05-17 15:40:00,33.92,33.92,33.81,33.83,291995.0,29.9793,29.9793,29.8821,29.8998,291995.0
2017-05-17 15:50:00,33.82,33.82,33.78,33.8,699080.0,29.891,29.891,29.8556,29.8733,699080.0
2017-05-18 09:30:00,33.72,33.73,33.63,33.69,603430.0,29.8026,29.8114,29.723,29.7761,603430.0
2017-05-18 09:40:00,33.69,33.7,33.61,33.61,454945.0,29.7761,29.7849,29.7054,29.7054,454945.0
2017-05-18 09:50:00,33.62,33.64,33.58,33.61,160515.0,29.7142,29.7319,29.6788,29.7054,160515.0
2017-05-18 10:00:00,33.61,33.74,33.61,33.74,444320.0,29.7054,29.8203,29.7054,29.8203,444320.0
2017-05-18 10:10:00,33.74,33.77,33.71,33.73,235810.0,29.8203,29.8468,29.7937,29.8114,235810.0
2017-05-18 10:20:00,33.74,33.78,33.67,33.78,198580.0,29.8203,29.8556,29.7584,29.8556,198580.0
2017-05-18 10:30:00,33.78,33.83,33.77,33.79,361210.0,29.8556,29.8998,29.8468,29.8644,361210.0
2017-05-18 10:40:00,33.79,33.8,33.77,33.77,116275.0,29.8644,29.8733,29.8468,29.8468,116275.0
2017-05-18 10:50:00,33.77,33.82,33.75,33.81,126250.0,29.8468,29.891,29.8291,29.8821,126250.0
2017-05-18 11:00:00,33.81,33.85,33.81,33.85,152660.0,29.8821,29.9175,29.8821,29.9175,152660.0
2017-05-18 11:10:00,33.85,33.85,33.82,33.84,106255.0,29.9175,29.9175,29.891,29.9086,106255.0
2017-05-18 11:20:00,33.84,33.87,33.83,33.85,66185.0,29.9086,29.9352,29.8998,29.9175,66185.0
2017-05-18 11:30:00,33.85,33.87,33.82,33.82,93160.0,29.9175,29.9352,29.891,29.891,93160.0
2017-05-18 11:40:00,33.83,33.83,33.77,33.81,120705.0,29.8998,29.8998,29.8468,29.8821,120705.0
2017-05-18 11:50:00,33.81,33.82,33.77,33.78,113575.0,29.8821,29.891,29.8468,29.8556,113575.0
2017-05-18 12:00:00,33.78,33.8,33.74,33.75,134175.0,29.8556,29.8733,29.8203,29.8291,134175.0
2017-05-18 12:10:00,33.75,33.78,33.75,33.76,178095.0,29.8291,29.8556,29.8291,29.8379,178095.0
2017-05-18 12:20:00,33.75,33.83,33.75,33.8,655850.0,29.8291,29.8998,29.8291,29.8733,655850.0
2017-05-18 12:30:00,33.8,33.84,33.78,33.79,74280.0,29.8733,29.9086,29.8556,29.8644,74280.0
2017-05-18 12:40:00,33.78,33.78,33.76,33.77,67845.0,29.8556,29.8556,29.8379,29.8468,67845.0
2017-05-18 12:50:00,33.76,33.79,33.74,33.79,18505.0,29.8379,29.8644,29.8203,29.8644,18505.0
2017-05-18 13:00:00,33.79,33.8,33.76,33.77,53255.0,29.8644,29.8733,29.8379,29.8468,53255.0
2017-05-18 13:10:00,33.76,33.79,33.75,33.77,147315.0,29.8379,29.8644,29.8291,29.8468,147315.0
2017-05-18 13:20:00,33.78,33.79,33.76,33.76,44405.0,29.8556,29.8644,29.8379,29.8379,44405.0
2017-05-18 13:30:00,33.76,33.78,33.75,33.78,150325.0,29.8379,29.8556,29.8291,29.8556,150325.0
2017-05-18 13:40:00,33.79,33.8,33.77,33.78,47125.0,29.8644,29.8733,29.8468,29.8556,47125.0
2017-05-18 13:50:00,33.77,33.85,33.77,33.82,164805.0,29.8468,29.9175,29.8468,29.891,164805.0
2017-05-18 14:00:00,33.83,33.89,33.82,33.89,167100.0,29.8998,29.9528,29.891,29.9528,167100.0
2017-05-18 14:10:00,33.89,33.89,33.85,33.86,84945.0,29.9528,29.9528,29.9175,29.9263,84945.0
2017-05-18 14:20:00,33.86,33.89,33.86,33.88,74095.0,29.9263,29.9528,29.9263,29.944,74095.0
2017-05-18 14:30:00,33.89,33.95,33.89,33.91,87250.0,29.9528,30.0059,29.9528,29.9705,87250.0
2017-05-18 14:40:00,33.91,33.92,33.87,33.88,99035.0,29.9705,29.9793,29.9352,29.944,99035.0
2017-05-18 14:50:00,33.9,33.9,33.85,33.86,105690.0,29.9617,29.9617,29.9175,29.9263,105690.0
2017-05-18 15:00:00,33.86,33.88,33.84,33.87,87400.0,29.9263,29.944,29.9086,29.9352,87400.0
2017-05-18 15:10:00,33.88,33.89,33.84,33.85,99650.0,29.944,29.9528,29.9086,29.9175,99650.0
2017-05-18 15:20:00,33.85,33.88,33.83,33.86,346035.0,29.9175,29.944,29.8998,29.9263,346035.0
2017-05-18 15:30:00,33.87,33.88,33.84,33.87,207815.0,29.9352,29.944,29.9086,29.9352,207815.0
2017-05-18 15:40:00,33.87,33.91,33.84,33.91,320020.0,29.9352,29.9705,29.9086,29.9705,320020.0
2017-05-18 15:50:00,33.91,33.92,33.81,33.82,757860.0,29.9705,29.9793,29.8821,29.891,757860.0
2017-05-19 09:30:00,33.9,33.94,33.87,33.93,311170.0,29.9617,29.997,29.9352,29.9882,311170.0
2017-05-19 09:40:00,33.95,34.03,33.94,34.02,132215.0,30.0059,30.0766,29.997,30.0677,132215.0
2017-05-19 09:50:00,34.03,34.05,34.03,34.03,116705.0,30.0766,30.0942,30.0766,30.0766,116705.0
2017-05-19 10:00:00,34.03,34.04,34.0,34.03,36140.0,30.0766,30.0854,30.05,30.0766,36140.0
2017-05-19 10:10:00,34.04,34.13,34.04,34.1,162275.0,30.0854,30.1649,30.0854,30.1384,162275.0
2017-05-19 10:20:00,34.1,34.17,34.07,34.16,71460.0,30.1384,30.2003,30.1119,30.1915,71460.0
2017-05-19 10:30:00,34.17,34.18,34.13,34.16,132080.0,30.2003,30.2091,30.1649,30.1915,132080.0
2017-05-19 10:40:00,34.17,34.17,34.13,34.14,171310.0,30.2003,30.2003,30.1649,30.1738,171310.0
2017-05-19 10:50:00,34.15,34.18,34.13,34.15,66360.0,30.1826,30.2091,30.1649,30.1826,66360.0
2017-05-19 11:00:00,34.16,34.17,34.13,34.15,118460.0,30.1915,30.2003,30.1649,30.1826,118460.0
2017-05-19 11:10:00,34.15,34.18,34.11,34.12,155285.0,30.1826,30.2091,30.1473,30.1561,155285.0
2017-05-19 11:20:00,34.12,34.14,34.1,34.13,75050.0,30.1561,30.1738,30.1384,30.1649,75050.0
2017-05-19 11:30:00,34.14,34.14,34.1,34.14,121650.0,30.1738,30.1738,30.1384,30.1738,121650.0
2017-05-19 11:40:00,34.14,34.16,34.13,34.14,66130.0,30.1738,30.1915,30.1649,30.1738,66130.0
2017-05-19 11:50:00,34.15,34.17,34.15,34.17,76965.0,30.1826,30.2003,30.1826,30.2003,76965.0
2017-05-19 12:00:00,34.18,34.19,34.17,34.18,54770.0,30.2091,30.218,30.2003,30.2091,54770.0
2017-05-19 12:10:00,34.18,34.18,34.16,34.17,33620.0,30.2091,30.2091,30.1915,30.2003,33620.0
2017-05-19 12:20:00,34.17,34.2,34.17,34.2,66600.0,30.2003,30.2268,30.2003,30.2268,66600.0
2017-05-19 12:30:00,34.2,34.21,34.19,34.21,56070.0,30.2268,30.2357,30.218,30.2357,56070.0
2017-05-19 12:40:00,34.21,34.22,34.2,34.22,111695.0,30.2357,30.2445,30.2268,30.2445,111695.0
2017-05-19 12:50:00,34.23,34.25,34.22,34.23,95290.0,30.2533,30.271,30.2445,30.2533,95290.0
2017-05-19 13:00:00,34.23,34.23,34.2,34.21,44285.0,30.2533,30.2533,30.2268,30.2357,44285.0
2017-05-19 13:10:00,34.21,34.24,34.21,34.23,52045.0,30.2357,30.2622,30.2357,30.2533,52045.0
2017-05-19 13:20:00,34.23,34.25,34.23,34.24,82975.0,30.2533,30.271,30.2533,30.2622,82975.0
2017-05-19 13:30:00,34.25,34.25,34.22,34.22,72840.0,30.271,30.271,30.2445,30.2445,72840.0
2017-05-19 13:40:00,34.22,34.23,34.2,34.22,57530.0,30.2445,30.2533,30.2268,30.2445,57530.0
2017-05-19 13:50:00,34.22,34.26,34.22,34.25,48700.0,30.2445,30.2798,30.2445,30.271,48700.0
2017-05-19 14:00:00,34.26,34.28,34.23,34.24,104540.0,30.2798,30.2975,30.2533,30.2622,104540.0
2017-05-19 14:10:00,34.25,34.26,34.24,34.25,55210.0,30.271,30.2798,30.2622,30.271,55210.0
2017-05-19 14:20:00,34.25,34.25,34.23,34.25,150420.0,30.271,30.271,30.2533,30.271,150420.0
2017-05-19 14:30:00,34.25,34.28,34.25,34.28,114455.0,30.271,30.2975,30.271,30.2975,114455.0
2017-05-19 14:40:00,34.28,34.3,34.28,34.28,126465.0,30.2975,30.3152,30.2975,30.2975,126465.0
2017-05-19 14:50:00,34.29,34.3,34.27,34.27,69380.0,30.3064,30.3152,30.2887,30.2887,69380.0
2017-05-19 15:00:00,34.28,34.28,34.21,34.21,332970.0,30.2975,30.2975,30.2357,30.2357,332970.0
2017-05-19 15:10:00,34.21,34.23,34.19,34.19,273495.0,30.2357,30.2533,30.218,30.218,273495.0
2017-05-19 15:20:00,34.19,34.21,34.16,34.16,174485.0,30.218,30.2357,30.1915,30.1915,174485.0
2017-05-19 15:30:00,34.16,34.18,34.13,34.17,155045.0,30.1915,30.2091,30.1649,30.2003,155045.0
2017-05-19 15:40:00,34.18,34.19,34.14,34.16,141495.0,30.2091,30.218,30.1738,30.1915,141495.0
2017-05-19 15:50:00,34.17,34.19,34.15,34.17,386605.0,30.2003,30.218,30.1826,30.2003,386605.0
2017-05-22 09:30:00,34.26,34.33,34.25,34.32,309020.0,30.2798,30.3417,30.271,30.3329,309020.0
2017-05-22 09:40:00,34.33,34.36,34.29,34.34,186855.0,30.3417,30.3682,30.3064,30.3505,186855.0
2017-05-22 09:50:00,34.35,34.35,34.28,34.3,115670.0,30.3594,30.3594,30.2975,30.3152,115670.0
2017-05-22 10:00:00,34.28,34.37,34.28,34.33,100045.0,30.2975,30.3771,30.2975,30.3417,100045.0
2017-05-22 10:10:00,34.33,34.34,34.29,34.31,112135.0,30.3417,30.3505,30.3064,30.324,112135.0
2017-05-22 10:20:00,34.31,34.33,34.29,34.32,37640.0,30.324,30.3417,30.3064,30.3329,37640.0
2017-05-22 10:30:00,34.33,34.33,34.23,34.25,59535.0,30.3417,30.3417,30.2533,30.271,59535.0
2017-05-22 10:40:00,34.26,34.28,34.22,34.23,50720.0,30.2798,30.2975,30.2445,30.2533,50720.0
2017-05-22 10:50:00,34.23,34.26,34.23,34.25,168275.0,30.2533,30.2798,30.2533,30.271,168275.0
2017-05-22 11:00:00,34.24,34.28,34.24,34.28,219500.0,30.2622,30.2975,30.2622,30.2975,219500.0
2017-05-22 11:10:00,34.28,34.34,34.28,34.33,185865.0,30.2975,30.3505,30.2975,30.3417,185865.0
2017-05-22 11:20:00,34.33,34.33,34.3,34.33,220470.0,30.3417,30.3417,30.3152,30.3417,220470.0
2017-05-22 11:30:00,34.33,34.33,34.3,34.3,159000.0,30.3417,30.3417,30.3152,30.3152,159000.0
2017-05-22 11:40:00,34.3,34.31,34.28,34.28,30580.0,30.3152,30.324,30.2975,30.2975,30580.0
2017-05-22 11:50:00,34.28,34.32,34.28,34.31,45940.0,30.2975,30.3329,30.2975,30.324,45940.0
2017-05-22 12:00:00,34.31,34.32,34.3,34.32,81000.0,30.324,30.3329,30.3152,30.3329,81000.0
2017-05-22 12:10:00,34.32,34.37,34.32,34.36,48675.0,30.3329,30.3771,30.3329,30.3682,48675.0
2017-05-22 12:20:00,34.35,34.36,34.34,34.34,36325.0,30.3594,30.3682,30.3505,30.3505,36325.0
2017-05-22 12:30:00,34.34,34.34,34.33,34.34,27225.0,30.3505,30.3505,30.3417,30.3505,27225.0
2017-05-22 12:40:00,34.34,34.34,34.33,34.33,25390.0,30.3505,30.3505,30.3417,30.3417,25390.0
2017-05-22 12:50:00,34.33,34.33,34.3,34.3,23075.0,30.3417,30.3417,30.3152,30.3152,23075.0
2017-05-22 13:00:00,34.3,34.31,34.28,34.3,41630.0,30.3152,30.324,30.2975,30.3152,41630.0
2017-05-22 13:10:00,34.32,34.32,34.3,34.31,33575.0,30.3329,30.3329,30.3152,30.324,33575.0
2017-05-22 13:20:00,34.3,34.32,34.3,34.32,63270.0,30.3152,30.3329,30.3152,30.3329,63270.0
2017-05-22 13:30:00,34.32,34.32,34.29,34.31,54960.0,30.3329,30.3329,30.3064,30.324,54960.0
2017-05-22 13:40:00,34.31,34.32,34.29,34.29,44220.0,30.324,30.3329,30.3064,30.3064,44220.0
2017-05-22 13:50:00,34.29,34.3,34.28,34.28,111585.0,30.3064,30.3152,30.2975,30.2975,111585.0
2017-05-22 14:00:00,34.28,34.3,34.26,34.29,40555.0,30.2975,30.3152,30.2798,30.3064,40555.0
2017-05-22 14:10:00,34.3,34.31,34.28,34.3,64730.0,30.3152,30.324,30.2975,30.3152,64730.0
2017-05-22 14:20:00,34.31,34.32,34.29,34.31,825595.0,30.324,30.3329,30.3064,30.324,825595.0
2017-05-22 14:30:00,34.31,34.31,34.29,34.31,105780.0,30.324,30.324,30.3064,30.324,105780.0
2017-05-22 14:40:00,34.32,34.32,34.31,34.32,62260.0,30.3329,30.3329,30.324,30.3329,62260.0
2017-05-22 14:50:00,34.32,34.32,34.29,34.3,60735.0,30.3329,30.3329,30.3064,30.3152,60735.0
2017-05-22 15:00:00,34.3,34.32,34.29,34.32,38855.0,30.3152,30.3329,30.3064,30.3329,38855.0
2017-05-22 15:10:00,34.32,34.33,34.31,34.32,36660.0,30.3329,30.3417,30.324,30.3329,36660.0
2017-05-22 15:20:00,34.32,34.33,34.3,34.31,69295.0,30.3329,30.3417,30.3152,30.324,69295.0
2017-05-22 15:30:00,34.31,34.36,34.31,34.35,110775.0,30.324,30.3682,30.324,30.3594,110775.0
2017-05-22 15:40:00,34.35,34.36,34.34,34.36,112530.0,30.3594,30.3682,30.3505,30.3682,112530.0
2017-05-22 15:50:00,34.37,34.38,34.32,34.34,347505.0,30.3771,30.3859,30.3329,30.3505,347505.0
2017-05-23 09:30:00,34.43,34.43,34.29,34.33,140540.0,30.4301,30.4301,30.3064,30.3417,140540.0
2017-05-23 09:40:00,34.33,34.33,34.25,34.25,30750.0,30.3417,30.3417,30.271,30.271,30750.0
2017-05-23 09:50:00,34.25,34.26,34.22,34.25,64030.0,30.271,30.2798,30.2445,30.271,64030.0
2017-05-23 10:00:00,34.24,34.27,34.22,34.27,141015.0,30.2622,30.2887,30.2445,30.2887,141015.0
2017-05-23 10:10:00,34.24,34.26,34.21,34.25,43575.0,30.2622,30.2798,30.2357,30.271,43575.0
2017-05-23 10:20:00,34.25,34.29,34.25,34.29,58425.0,30.271,30.3064,30.271,30.3064,58425.0
2017-05-23 10:30:00,34.29,34.31,34.28,34.3,87840.0,30.3064,30.324,30.2975,30.3152,87840.0
2017-05-23 10:40:00,34.31,34.34,34.3,34.34,107680.0,30.324,30.3505,30.3152,30.3505,107680.0
2017-05-23 10:50:00,34.35,34.37,34.34,34.37,68410.0,30.3594,30.3771,30.3505,30.3771,68410.0
2017-05-23 11:00:00,34.38,34.4,34.36,34.4,78795.0,30.3859,30.4036,30.3682,30.4036,78795.0
2017-05-23 11:10:00,34.4,34.41,34.37,34.41,50910.0,30.4036,30.4124,30.3771,30.4124,50910.0
2017-05-23 11:20:00,34.42,34.44,34.41,34.44,69790.0,30.4213,30.4389,30.4124,30.4389,69790.0
2017-05-23 11:30:00,34.45,34.46,34.44,34.45,92890.0,30.4478,30.4566,30.4389,30.4478,92890.0
2017-05-23 11:40:00,34.44,34.47,34.44,34.47,795385.0,30.4389,30.4654,30.4389,30.4654,795385.0
2017-05-23 11:50:00,34.48,34.48,34.46,34.46,176695.0,30.4743,30.4743,30.4566,30.4566,176695.0
2017-05-23 12:00:00,34.46,34.49,34.45,34.49,247360.0,30.4566,30.4831,30.4478,30.4831,247360.0
2017-05-23 12:10:00,34.48,34.5,34.47,34.47,77690.0,30.4743,30.492,30.4654,30.4654,77690.0
2017-05-23 12:20:00,34.46,34.48,34.41,34.41,74365.0,30.4566,30.4743,30.4124,30.4124,74365.0
2017-05-23 12:30:00,34.41,34.43,34.4,34.42,49355.0,30.4124,30.4301,30.4036,30.4213,49355.0
2017-05-23 12:40:00,34.43,34.44,34.4,34.41,78950.0,30.4301,30.4389,30.4036,30.4124,78950.0
2017-05-23 12:50:00,34.4,34.4,34.37,34.38,119740.0,30.4036,30.4036,30.3771,30.3859,119740.0
2017-05-23 13:00:00,34.38,34.4,34.38,34.4,26210.0,30.3859,30.4036,30.3859,30.4036,26210.0
2017-05-23 13:10:00,34.4,34.43,34.4,34.42,65025.0,30.4036,30.4301,30.4036,30.4213,65025.0
2017-05-23 13:20:00,34.42,34.43,34.42,34.43,46220.0,30.4213,30.4301,30.4213,30.4301,46220.0
2017-05-23 13:30:00,34.43,34.43,34.42,34.42,18690.0,30.4301,30.4301,30.4213,30.4213,18690.0
2017-05-23 13:40:00,34.42,34.42,34.4,34.4,35490.0,30.4213,30.4213,30.4036,30.4036,35490.0
2017-05-23 13:50:00,34.4,34.42,34.39,34.41,29950.0,30.4036,30.4213,30.3947,30.4124,29950.0
2017-05-23 14:00:00,34.41,34.42,34.4,34.41,43445.0,30.4124,30.4213,30.4036,30.4124,43445.0
2017-05-23 14:10:00,34.41,34.42,34.38,34.38,51120.0,30.4124,30.4213,30.3859,30.3859,51120.0
2017-05-23 14:20:00,34.37,34.4,34.37,34.39,50305.0,30.3771,30.4036,30.3771,30.3947,50305.0
2017-05-23 14:30:00,34.4,34.41,34.39,34.41,70795.0,30.4036,30.4124,30.3947,30.4124,70795.0
2017-05-23 14:40:00,34.41,34.45,34.41,34.45,197535.0,30.4124,30.4478,30.4124,30.4478,197535.0
2017-05-23 14:50:00,34.43,34.44,34.42,34.43,38520.0,30.4301,30.4389,30.4213,30.4301,38520.0
2017-05-23 15:00:00,34.43,34.46,34.43,34.44,37035.0,30.4301,30.4566,30.4301,30.4389,37035.0
2017-05-23 15:10:00,34.45,34.45,34.41,34.42,70195.0,30.4478,30.4478,30.4124,30.4213,70195.0
2017-05-23 15:20:00,34.41,34.42,34.4,34.41,23870.0,30.4124,30.4213,30.4036,30.4124,23870.0
2017-05-23 15:30:00,34.41,34.41,34.38,34.4,127280.0,30.4124,30.4124,30.3859,30.4036,127280.0
2017-05-23 15:40:00,34.4,34.4,34.38,34.39,81695.0,30.4036,30.4036,30.3859,30.3947,81695.0
2017-05-23 15:50:00,34.4,34.41,34.39,34.4,167940.0,30.4036,30.4124,30.3947,30.4036,167940.0
2017-05-24 09:30:00,34.43,34.47,34.41,34.44,194935.0,30.4301,30.4654,30.4124,30.4389,194935.0
2017-05-24 09:40:00,34.44,34.49,34.44,34.47,90345.0,30.4389,30.4831,30.4389,30.4654,90345.0
2017-05-24 09:50:00,34.48,34.49,34.46,34.47,47940.0,30.4743,30.4831,30.4566,30.4654,47940.0
2017-05-24 10:00:00,34.48,34.5,34.46,34.49,78870.0,30.4743,30.492,30.4566,30.4831,78870.0
2017-05-24 10:10:00,34.49,34.51,34.48,34.5,91740.0,30.4831,30.5008,30.4743,30.492,91740.0
2017-05-24 10:20:00,34.49,34.52,34.46,34.51,32870.0,30.4831,30.5096,30.4566,30.5008,32870.0
2017-05-24 10:30:00,34.52,34.55,34.5,34.55,40075.0,30.5096,30.5362,30.492,30.5362,40075.0
2017-05-24 10:40:00,34.54,34.54,34.51,34.52,41635.0,30.5273,30.5273,30.5008,30.5096,41635.0
2017-05-24 10:50:00,34.5,34.52,34.5,34.51,31005.0,30.492,30.5096,30.492,30.5008,31005.0
2017-05-24 11:00:00,34.5,34.52,34.48,34.49,36555.0,30.492,30.5096,30.4743,30.4831,36555.0
2017-05-24 11:10:00,34.49,34.5,34.48,34.49,32350.0,30.4831,30.492,30.4743,30.4831,32350.0
2017-05-24 11:20:00,34.48,34.51,34.48,34.49,21180.0,30.4743,30.5008,30.4743,30.4831,21180.0
2017-05-24 11:30:00,34.51,34.52,34.48,34.49,44235.0,30.5008,30.5096,30.4743,30.4831,44235.0
2017-05-24 11:40:00,34.5,34.51,34.49,34.51,56135.0,30.492,30.5008,30.4831,30.5008,56135.0
2017-05-24 11:50:00,34.5,34.5,34.41,34.44,100910.0,30.492,30.492,30.4124,30.4389,100910.0
2017-05-24 12:00:00,34.45,34.46,34.44,34.45,78185.0,30.4478,30.4566,30.4389,30.4478,78185.0
2017-05-24 12:10:00,34.45,34.45,34.44,34.44,16850.0,30.4478,30.4478,30.4389,30.4389,16850.0
2017-05-24 12:20:00,34.44,34.48,34.44,34.47,53800.0,30.4389,30.4743,30.4389,30.4654,53800.0
2017-05-24 12:30:00,34.47,34.48,34.45,34.46,182355.0,30.4654,30.4743,30.4478,30.4566,182355.0
2017-05-24 12:40:00,34.46,34.46,34.43,34.43,15680.0,30.4566,30.4566,30.4301,30.4301,15680.0
2017-05-24 12:50:00,34.42,34.43,34.42,34.42,19215.0,30.4213,30.4301,30.4213,30.4213,19215.0
2017-05-24 13:00:00,34.42,34.43,34.41,34.43,26535.0,30.4213,30.4301,30.4124,30.4301,26535.0
2017-05-24 13:10:00,34.43,34.43,34.39,34.39,63485.0,30.4301,30.4301,30.3947,30.3947,63485.0
2017-05-24 13:20:00,34.39,34.39,34.34,34.38,135005.0,30.3947,30.3947,30.3505,30.3859,135005.0
2017-05-24 13:30:00,34.38,34.4,34.38,34.4,25120.0,30.3859,30.4036,30.3859,30.4036,25120.0
2017-05-24 13:40:00,34.4,34.4,34.38,34.38,35320.0,30.4036,30.4036,30.3859,30.3859,35320.0
2017-05-24 13:50:00,34.39,34.42,34.38,34.41,31870.0,30.3947,30.4213,30.3859,30.4124,31870.0
2017-05-24 14:00:00,34.41,34.43,34.38,34.42,96780.0,30.4124,30.4301,30.3859,30.4213,96780.0
2017-05-24 14:10:00,34.42,34.46,34.41,34.46,42325.0,30.4213,30.4566,30.4124,30.4566,42325.0
2017-05-24 14:20:00,34.46,34.47,34.44,34.45,21855.0,30.4566,30.4654,30.4389,30.4478,21855.0
2017-05-24 14:30:00,34.44,34.45,34.43,34.43,35235.0,30.4389,30.4478,30.4301,30.4301,35235.0
2017-05-24 14:40:00,34.43,34.46,34.43,34.46,106755.0,30.4301,30.4566,30.4301,30.4566,106755.0
2017-05-24 14:50:00,34.45,34.46,34.44,34.45,286485.0,30.4478,30.4566,30.4389,30.4478,286485.0
2017-05-24 15:00:00,34.45,34.46,34.41,34.43,224525.0,30.4478,30.4566,30.4124,30.4301,224525.0
2017-05-24 15:10:00,34.43,34.45,34.42,34.45,126190.0,30.4301,30.4478,30.4213,30.4478,126190.0
2017-05-24 15:20:00,34.45,34.47,34.45,34.47,64290.0,30.4478,30.4654,30.4478,30.4654,64290.0
2017-05-24 15:30:00,34.47,34.5,34.47,34.49,87550.0,30.4654,30.492,30.4654,30.4831,87550.0
2017-05-24 15:40:00,34.49,34.51,34.49,34.51,132215.0,30.4831,30.5008,30.4831,30.5008,132215.0
2017-05-24 15:50:00,34.51,34.52,34.49,34.5,461015.0,30.5008,30.5096,30.4831,30.492,461015.0
2017-05-25 09:30:00,34.6,34.61,34.55,34.59,384725.0,30.5803,30.5892,30.5362,30.5715,384725.0
2017-05-25 09:40:00,34.6,34.67,34.58,34.65,392175.0,30.5803,30.6422,30.5627,30.6245,392175.0
2017-05-25 09:50:00,34.64,34.69,34.64,34.67,102095.0,30.6157,30.6599,30.6157,30.6422,102095.0
2017-05-25 10:00:00,34.66,34.67,34.65,34.66,144195.0,30.6334,30.6422,30.6245,30.6334,144195.0
2017-05-25 10:10:00,34.67,34.72,34.67,34.68,128925.0,30.6422,30.6864,30.6422,30.651,128925.0
2017-05-25 10:20:00,34.69,34.71,34.66,34.71,129375.0,30.6599,30.6776,30.6334,30.6776,129375.0
2017-05-25 10:30:00,34.7,34.72,34.68,34.7,122840.0,30.6687,30.6864,30.651,30.6687,122840.0
2017-05-25 10:40:00,34.7,34.72,34.69,34.72,160195.0,30.6687,30.6864,30.6599,30.6864,160195.0
2017-05-25 10:50:00,34.71,34.71,34.65,34.65,129680.0,30.6776,30.6776,30.6245,30.6245,129680.0
2017-05-25 11:00:00,34.65,34.7,34.65,34.7,202420.0,30.6245,30.6687,30.6245,30.6687,202420.0
2017-05-25 11:10:00,34.7,34.71,34.66,34.67,120570.0,30.6687,30.6776,30.6334,30.6422,120570.0
2017-05-25 11:20:00,34.67,34.68,34.63,34.66,88390.0,30.6422,30.651,30.6069,30.6334,88390.0
2017-05-25 11:30:00,34.65,34.66,34.59,34.59,135065.0,30.6245,30.6334,30.5715,30.5715,135065.0
2017-05-25 11:40:00,34.59,34.59,34.55,34.57,109250.0,30.5715,30.5715,30.5362,30.5538,109250.0
2017-05-25 11:50:00,34.57,34.57,34.54,34.54,95205.0,30.5538,30.5538,30.5273,30.5273,95205.0
2017-05-25 12:00:00,34.54,34.57,34.53,34.56,73515.0,30.5273,30.5538,30.5185,30.545,73515.0
2017-05-25 12:10:00,34.56,34.56,34.52,34.54,64205.0,30.545,30.545,30.5096,30.5273,64205.0
2017-05-25 12:20:00,34.54,34.57,34.53,34.55,77005.0,30.5273,30.5538,30.5185,30.5362,77005.0
2017-05-25 12:30:00,34.55,34.58,34.55,34.57,234890.0,30.5362,30.5627,30.5362,30.5538,234890.0
2017-05-25 12:40:00,34.57,34.58,34.56,34.57,70375.0,30.5538,30.5627,30.545,30.5538,70375.0
2017-05-25 12:50:00,34.57,34.58,34.56,34.57,54165.0,30.5538,30.5627,30.545,30.5538,54165.0
2017-05-25 13:00:00,34.57,34.58,34.55,34.55,122650.0,30.5538,30.5627,30.5362,30.5362,122650.0
2017-05-25 13:10:00,34.55,34.55,34.52,34.54,52245.0,30.5362,30.5362,30.5096,30.5273,52245.0
2017-05-25 13:20:00,34.54,34.55,34.54,34.55,74915.0,30.5273,30.5362,30.5273,30.5362,74915.0
2017-05-25 13:30:00,34.53,34.53,34.5,34.5,42455.0,30.5185,30.5185,30.492,30.492,42455.0
2017-05-25 13:40:00,34.51,34.53,34.5,34.52,47115.0,30.5008,30.5185,30.492,30.5096,47115.0
2017-05-25 13:50:00,34.53,34.56,34.53,34.56,83505.0,30.5185,30.545,30.5185,30.545,83505.0
2017-05-25 14:00:00,34.56,34.56,34.54,34.55,40965.0,30.545,30.545,30.5273,30.5362,40965.0
2017-05-25 14:10:00,34.54,34.54,34.53,34.54,25240.0,30.5273,30.5273,30.5185,30.5273,25240.0
2017-05-25 14:20:00,34.53,34.57,34.53,34.56,69395.0,30.5185,30.5538,30.5185,30.545,69395.0
2017-05-25 14:30:00,34.55,34.59,34.55,34.59,118505.0,30.5362,30.5715,30.5362,30.5715,118505.0
2017-05-25 14:40:00,34.6,34.6,34.58,34.59,105165.0,30.5803,30.5803,30.5627,30.5715,105165.0
2017-05-25 14:50:00,34.59,34.59,34.57,34.58,48825.0,30.5715,30.5715,30.5538,30.5627,48825.0
2017-05-25 15:00:00,34.58,34.6,34.58,34.58,83830.0,30.5627,30.5803,30.5627,30.5627,83830.0
2017-05-25 15:10:00,34.58,34.59,34.58,34.58,62725.0,30.5627,30.5715,30.5627,30.5627,62725.0
2017-05-25 15:20:00,34.58,34.59,34.57,34.58,105185.0,30.5627,30.5715,30.5538,30.5627,105185.0
2017-05-25 15:30:00,34.57,34.6,34.57,34.59,70355.0,30.5538,30.5803,30.5538,30.5715,70355.0
2017-05-25 15:40:00,34.58,34.62,34.57,34.6,163270.0,30.5627,30.598,30.5538,30.5803,163270.0
2017-05-25 15:50:00,34.6,34.6,34.54,34.56,313280.0,30.5803,30.5803,30.5273,30.545,313280.0
2017-05-26 09:30:00,34.51,34.54,34.45,34.48,239025.0,30.5008,30.5273,30.4478,30.4743,239025.0
2017-05-26 09:40:00,34.48,34.48,34.43,34.47,98180.0,30.4743,30.4743,30.4301,30.4654,98180.0
2017-05-26 09:50:00,34.46,34.5,34.46,34.47,43865.0,30.4566,30.492,30.4566,30.4654,43865.0
2017-05-26 10:00:00,34.49,34.49,34.42,34.42,72785.0,30.4831,30.4831,30.4213,30.4213,72785.0
2017-05-26 10:10:00,34.42,34.43,34.4,34.43,112290.0,30.4213,30.4301,30.4036,30.4301,112290.0
2017-05-26 10:20:00,34.43,34.43,34.4,34.42,104375.0,30.4301,30.4301,30.4036,30.4213,104375.0
2017-05-26 10:30:00,34.42,34.47,34.42,34.47,150095.0,30.4213,30.4654,30.4213,30.4654,150095.0
2017-05-26 10:40:00,34.48,34.49,34.45,34.45,85060.0,30.4743,30.4831,30.4478,30.4478,85060.0
2017-05-26 10:50:00,34.45,34.46,34.42,34.42,105020.0,30.4478,30.4566,30.4213,30.4213,105020.0
2017-05-26 11:00:00,34.43,34.49,34.43,34.49,186590.0,30.4301,30.4831,30.4301,30.4831,186590.0
2017-05-26 11:10:00,34.49,34.5,34.46,34.47,84445.0,30.4831,30.492,30.4566,30.4654,84445.0
2017-05-26 11:20:00,34.47,34.5,34.47,34.5,111670.0,30.4654,30.492,30.4654,30.492,111670.0
2017-05-26 11:30:00,34.49,34.5,34.46,34.46,103890.0,30.4831,30.492,30.4566,30.4566,103890.0
2017-05-26 11:40:00,34.46,34.47,34.45,34.47,54155.0,30.4566,30.4654,30.4478,30.4654,54155.0
2017-05-26 11:50:00,34.47,34.47,34.42,34.42,144970.0,30.4654,30.4654,30.4213,30.4213,144970.0
2017-05-26 12:00:00,34.43,34.47,34.43,34.46,166080.0,30.4301,30.4654,30.4301,30.4566,166080.0
2017-05-26 12:10:00,34.47,34.5,34.47,34.5,89925.0,30.4654,30.492,30.4654,30.492,89925.0
2017-05-26 12:20:00,34.5,34.5,34.48,34.5,88260.0,30.492,30.492,30.4743,30.492,88260.0
2017-05-26 12:30:00,34.5,34.51,34.48,34.51,65335.0,30.492,30.5008,30.4743,30.5008,65335.0
2017-05-26 12:40:00,34.51,34.52,34.51,34.52,57650.0,30.5008,30.5096,30.5008,30.5096,57650.0
2017-05-26 12:50:00,34.52,34.53,34.51,34.52,39305.0,30.5096,30.5185,30.5008,30.5096,39305.0
2017-05-26 13:00:00,34.52,34.53,34.49,34.52,95420.0,30.5096,30.5185,30.4831,30.5096,95420.0
2017-05-26 13:10:00,34.53,34.54,34.51,34.52,125890.0,30.5185,30.5273,30.5008,30.5096,125890.0
2017-05-26 13:20:00,34.51,34.51,34.49,34.49,33345.0,30.5008,30.5008,30.4831,30.4831,33345.0
2017-05-26 13:30:00,34.5,34.5,34.48,34.49,81360.0,30.492,30.492,30.4743,30.4831,81360.0
2017-05-26 13:40:00,34.5,34.5,34.48,34.48,85345.0,30.492,30.492,30.4743,30.4743,85345.0
2017-05-26 13:50:00,34.48,34.49,34.48,34.48,44660.0,30.4743,30.4831,30.4743,30.4743,44660.0
2017-05-26 14:00:00,34.48,34.49,34.47,34.49,65505.0,30.4743,30.4831,30.4654,30.4831,65505.0
2017-05-26 14:10:00,34.49,34.5,34.48,34.49,76465.0,30.4831,30.492,30.4743,30.4831,76465.0
2017-05-26 14:20:00,34.48,34.5,34.48,34.5,55165.0,30.4743,30.492,30.4743,30.492,55165.0
2017-05-26 14:30:00,34.49,34.5,34.48,34.49,127375.0,30.4831,30.492,30.4743,30.4831,127375.0
2017-05-26 14:40:00,34.49,34.49,34.48,34.48,31240.0,30.4831,30.4831,30.4743,30.4743,31240.0
2017-05-26 14:50:00,34.48,34.5,34.47,34.49,82965.0,30.4743,30.492,30.4654,30.4831,82965.0
2017-05-26 15:00:00,34.49,34.5,34.46,34.47,124405.0,30.4831,30.492,30.4566,30.4654,124405.0
2017-05-26 15:10:00,34.47,34.5,34.47,34.5,65620.0,30.4654,30.492,30.4654,30.492,65620.0
2017-05-26 15:20:00,34.5,34.51,34.49,34.5,68500.0,30.492,30.5008,30.4831,30.492,68500.0
2017-05-26 15:30:00,34.5,34.51,34.49,34.49,91845.0,30.492,30.5008,30.4831,30.4831,91845.0
2017-05-26 15:40:00,34.5,34.51,34.49,34.5,139280.0,30.492,30.5008,30.4831,30.492,139280.0
2017-05-26 15:50:00,34.5,34.51,34.45,34.47,431815.0,30.492,30.5008,30.4478,30.4654,431815.0
2017-05-30 09:30:00,34.42,34.46,34.35,34.42,195770.0,30.4213,30.4566,30.3594,30.4213,195770.0
2017-05-30 09:40:00,34.44,34.5,34.4,34.46,83970.0,30.4389,30.492,30.4036,30.4566,83970.0
2017-05-30 09:50:00,34.46,34.46,34.4,34.4,54935.0,30.4566,30.4566,30.4036,30.4036,54935.0
2017-05-30 10:00:00,34.4,34.41,34.3,34.31,279460.0,30.4036,30.4124,30.3152,30.324,279460.0
2017-05-30 10:10:00,34.31,34.34,34.27,34.31,237810.0,30.324,30.3505,30.2887,30.324,237810.0
2017-05-30 10:20:00,34.31,34.36,34.28,34.29,191910.0,30.324,30.3682,30.2975,30.3064,191910.0
2017-05-30 10:30:00,34.29,34.42,34.29,34.42,135950.0,30.3064,30.4213,30.3064,30.4213,135950.0
2017-05-30 10:40:00,34.43,34.43,34.39,34.4,73385.0,30.4301,30.4301,30.3947,30.4036,73385.0
2017-05-30 10:50:00,34.4,34.42,34.38,34.38,109930.0,30.4036,30.4213,30.3859,30.3859,109930.0
2017-05-30 11:00:00,34.39,34.42,34.39,34.41,74160.0,30.3947,30.4213,30.3947,30.4124,74160.0
2017-05-30 11:10:00,34.39,34.4,34.38,34.4,53600.0,30.3947,30.4036,30.3859,30.4036,53600.0
2017-05-30 11:20:00,34.4,34.41,34.35,34.36,85495.0,30.4036,30.4124,30.3594,30.3682,85495.0
2017-05-30 11:30:00,34.36,34.39,34.36,34.38,76650.0,30.3682,30.3947,30.3682,30.3859,76650.0
2017-05-30 11:40:00,34.37,34.38,34.34,34.36,109820.0,30.3771,30.3859,30.3505,30.3682,109820.0
2017-05-30 11:50:00,34.36,34.37,34.35,34.36,58690.0,30.3682,30.3771,30.3594,30.3682,58690.0
2017-05-30 12:00:00,34.36,34.38,34.36,34.36,70130.0,30.3682,30.3859,30.3682,30.3682,70130.0
2017-05-30 12:10:00,34.36,34.36,34.34,34.36,33385.0,30.3682,30.3682,30.3505,30.3682,33385.0
2017-05-30 12:20:00,34.36,34.38,34.36,34.38,38060.0,30.3682,30.3859,30.3682,30.3859,38060.0
2017-05-30 12:30:00,34.38,34.39,34.37,34.38,22960.0,30.3859,30.3947,30.3771,30.3859,22960.0
2017-05-30 12:40:00,34.39,34.39,34.36,34.37,48630.0,30.3947,30.3947,30.3682,30.3771,48630.0
2017-05-30 12:50:00,34.36,34.37,34.35,34.36,105445.0,30.3682,30.3771,30.3594,30.3682,105445.0
2017-05-30 13:00:00,34.36,34.37,34.35,34.36,20460.0,30.3682,30.3771,30.3594,30.3682,20460.0
2017-05-30 13:10:00,34.36,34.36,34.35,34.36,10465.0,30.3682,30.3682,30.3594,30.3682,10465.0
2017-05-30 13:20:00,34.36,34.37,34.36,34.37,23875.0,30.3682,30.3771,30.3682,30.3771,23875.0
2017-05-30 13:30:00,34.37,34.39,34.36,34.39,29765.0,30.3771,30.3947,30.3682,30.3947,29765.0
2017-05-30 13:40:00,34.39,34.4,34.39,34.4,76655.0,30.3947,30.4036,30.3947,30.4036,76655.0
2017-05-30 13:50:00,34.4,34.4,34.38,34.38,37505.0,30.4036,30.4036,30.3859,30.3859,37505.0
2017-05-30 14:00:00,34.38,34.4,34.38,34.4,37860.0,30.3859,30.4036,30.3859,30.4036,37860.0
2017-05-30 14:10:00,34.39,34.39,34.37,34.37,42815.0,30.3947,30.3947,30.3771,30.3771,42815.0
2017-05-30 14:20:00,34.37,34.37,34.36,34.36,52525.0,30.3771,30.3771,30.3682,30.3682,52525.0
2017-05-30 14:30:00,34.36,34.37,34.34,34.35,40795.0,30.3682,30.3771,30.3505,30.3594,40795.0
2017-05-30 14:40:00,34.35,34.37,34.35,34.37,50705.0,30.3594,30.3771,30.3594,30.3771,50705.0
2017-05-30 14:50:00,34.36,34.39,34.36,34.39,43625.0,30.3682,30.3947,30.3682,30.3947,43625.0
2017-05-30 15:00:00,34.39,34.43,34.39,34.4,78210.0,30.3947,30.4301,30.3947,30.4036,78210.0
2017-05-30 15:10:00,34.4,34.4,34.38,34.38,45405.0,30.4036,30.4036,30.3859,30.3859,45405.0
2017-05-30 15:20:00,34.38,34.38,34.36,34.38,99195.0,30.3859,30.3859,30.3682,30.3859,99195.0
2017-05-30 15:30:00,34.38,34.4,34.37,34.4,177465.0,30.3859,30.4036,30.3771,30.4036,177465.0
2017-05-30 15:40:00,34.4,34.41,34.39,34.39,81020.0,30.4036,30.4124,30.3947,30.3947,81020.0
2017-05-30 15:50:00,34.39,34.39,34.36,34.36,263935.0,30.3947,30.3947,30.3682,30.3682,263935.0
2017-05-31 09:30:00,34.46,34.46,34.36,34.37,276870.0,30.4566,30.4566,30.3682,30.3771,276870.0
2017-05-31 09:40:00,34.37,34.38,34.26,34.26,71215.0,30.3771,30.3859,30.2798,30.2798,71215.0
2017-05-31 09:50:00,34.26,34.27,34.11,34.11,182290.0,30.2798,30.2887,30.1473,30.1473,182290.0
2017-05-31 10:00:00,34.11,34.11,34.03,34.05,262440.0,30.1473,30.1473,30.0766,30.0942,262440.0
2017-05-31 10:10:00,34.05,34.09,34.02,34.06,257290.0,30.0942,30.1296,30.0677,30.1031,257290.0
2017-05-31 10:20:00,34.06,34.12,34.05,34.12,192365.0,30.1031,30.1561,30.0942,30.1561,192365.0
2017-05-31 10:30:00,34.12,34.18,34.11,34.15,66415.0,30.1561,30.2091,30.1473,30.1826,66415.0
2017-05-31 10:40:00,34.16,34.21,34.15,34.19,55765.0,30.1915,30.2357,30.1826,30.218,55765.0
2017-05-31 10:50:00,34.2,34.25,34.18,34.25,71145.0,30.2268,30.271,30.2091,30.271,71145.0
2017-05-31 11:00:00,34.26,34.27,34.24,34.26,161960.0,30.2798,30.2887,30.2622,30.2798,161960.0
2017-05-31 11:10:00,34.26,34.26,34.18,34.21,80240.0,30.2798,30.2798,30.2091,30.2357,80240.0
2017-05-31 11:20:00,34.22,34.25,34.19,34.21,129500.0,30.2445,30.271,30.218,30.2357,129500.0
2017-05-31 11:30:00,34.21,34.21,34.16,34.17,84140.0,30.2357,30.2357,30.1915,30.2003,84140.0
2017-05-31 11:40:00,34.18,34.23,34.18,34.23,201030.0,30.2091,30.2533,30.2091,30.2533,201030.0
2017-05-31 11:50:00,34.24,34.25,34.22,34.23,68630.0,30.2622,30.271,30.2445,30.2533,68630.0
2017-05-31 12:00:00,34.23,34.25,34.22,34.24,46635.0,30.2533,30.271,30.2445,30.2622,46635.0
2017-05-31 12:10:00,34.24,34.24,34.22,34.24,21770.0,30.2622,30.2622,30.2445,30.2622,21770.0
2017-05-31 12:20:00,34.23,34.23,34.22,34.22,35915.0,30.2533,30.2533,30.2445,30.2445,35915.0
2017-05-31 12:30:00,34.22,34.24,34.21,34.24,36370.0,30.2445,30.2622,30.2357,30.2622,36370.0
2017-05-31 12:40:00,34.23,34.24,34.22,34.23,81345.0,30.2533,30.2622,30.2445,30.2533,81345.0
2017-05-31 12:50:00,34.23,34.23,34.22,34.22,37070.0,30.2533,30.2533,30.2445,30.2445,37070.0
2017-05-31 13:00:00,34.23,34.24,34.22,34.24,60905.0,30.2533,30.2622,30.2445,30.2622,60905.0
2017-05-31 13:10:00,34.25,34.28,34.25,34.25,217315.0,30.271,30.2975,30.271,30.271,217315.0
2017-05-31 13:20:00,34.26,34.26,34.25,34.25,31350.0,30.2798,30.2798,30.271,30.271,31350.0
2017-05-31 13:30:00,34.26,34.28,34.26,34.28,30450.0,30.2798,30.2975,30.2798,30.2975,30450.0
2017-05-31 13:40:00,34.27,34.28,34.23,34.24,63815.0,30.2887,30.2975,30.2533,30.2622,63815.0
2017-05-31 13:50:00,34.24,34.25,34.23,34.25,27925.0,30.2622,30.271,30.2533,30.271,27925.0
2017-05-31 14:00:00,34.24,34.27,34.23,34.25,102865.0,30.2622,30.2887,30.2533,30.271,102865.0
2017-05-31 14:10:00,34.25,34.27,34.22,34.27,80955.0,30.271,30.2887,30.2445,30.2887,80955.0
2017-05-31 14:20:00,34.28,34.31,34.27,34.31,66070.0,30.2975,30.324,30.2887,30.324,66070.0
2017-05-31 14:30:00,34.3,34.31,34.28,34.31,56725.0,30.3152,30.324,30.2975,30.324,56725.0
2017-05-31 14:40:00,34.3,34.31,34.29,34.29,59165.0,30.3152,30.324,30.3064,30.3064,59165.0
2017-05-31 14:50:00,34.3,34.31,34.28,34.29,243285.0,30.3152,30.324,30.2975,30.3064,243285.0
2017-05-31 15:00:00,34.29,34.33,34.29,34.32,140760.0,30.3064,30.3417,30.3064,30.3329,140760.0
2017-05-31 15:10:00,34.31,34.35,34.31,34.35,108205.0,30.324,30.3594,30.324,30.3594,108205.0
2017-05-31 15:20:00,34.35,34.37,34.34,34.36,43490.0,30.3594,30.3771,30.3505,30.3682,43490.0
2017-05-31 15:30:00,34.36,34.37,34.36,34.36,83235.0,30.3682,30.3771,30.3682,30.3682,83235.0
2017-05-31 15:40:00,34.36,34.39,34.36,34.39,393180.0,30.3682,30.3947,30.3682,30.3947,393180.0
2017-05-31 15:50:00,34.39,34.39,34.36,34.36,481375.0,30.3947,30.3947,30.3682,30.3682,481375.0
2017-06-01 09:30:00,34.49,34.5,34.38,34.42,288880.0,30.4831,30.492,30.3859,30.4213,288880.0
2017-06-01 09:40:00,34.39,34.55,34.39,34.55,139510.0,30.3947,30.5362,30.3947,30.5362,139510.0
2017-06-01 09:50:00,34.54,34.57,34.53,34.54,131265.0,30.5273,30.5538,30.5185,30.5273,131265.0
2017-06-01 10:00:00,34.54,34.55,34.49,34.51,147830.0,30.5273,30.5362,30.4831,30.5008,147830.0
2017-06-01 10:10:00,34.51,34.59,34.51,34.59,85775.0,30.5008,30.5715,30.5008,30.5715,85775.0
2017-06-01 10:20:00,34.59,34.6,34.55,34.59,93340.0,30.5715,30.5803,30.5362,30.5715,93340.0
2017-06-01 10:30:00,34.59,34.59,34.51,34.51,95060.0,30.5715,30.5715,30.5008,30.5008,95060.0
2017-06-01 10:40:00,34.52,34.53,34.48,34.48,84165.0,30.5096,30.5185,30.4743,30.4743,84165.0
2017-06-01 10:50:00,34.49,34.52,34.48,34.52,93145.0,30.4831,30.5096,30.4743,30.5096,93145.0
2017-06-01 11:00:00,34.53,34.54,34.52,34.54,183865.0,30.5185,30.5273,30.5096,30.5273,183865.0
2017-06-01 11:10:00,34.54,34.58,34.54,34.56,111790.0,30.5273,30.5627,30.5273,30.545,111790.0
2017-06-01 11:20:00,34.55,34.57,34.55,34.56,661870.0,30.5362,30.5538,30.5362,30.545,661870.0
2017-06-01 11:30:00,34.56,34.6,34.55,34.58,79270.0,30.545,30.5803,30.5362,30.5627,79270.0
2017-06-01 11:40:00,34.58,34.6,34.57,34.6,70455.0,30.5627,30.5803,30.5538,30.5803,70455.0
2017-06-01 11:50:00,34.61,34.67,34.6,34.66,198855.0,30.5892,30.6422,30.5803,30.6334,198855.0
2017-06-01 12:00:00,34.66,34.67,34.64,34.64,123870.0,30.6334,30.6422,30.6157,30.6157,123870.0
2017-06-01 12:10:00,34.65,34.68,34.63,34.68,147315.0,30.6245,30.651,30.6069,30.651,147315.0
2017-06-01 12:20:00,34.68,34.68,34.65,34.66,42290.0,30.651,30.651,30.6245,30.6334,42290.0
2017-06-01 12:30:00,34.66,34.68,34.65,34.67,39410.0,30.6334,30.651,30.6245,30.6422,39410.0
2017-06-01 12:40:00,34.67,34.7,34.67,34.7,60300.0,30.6422,30.6687,30.6422,30.6687,60300.0
2017-06-01 12:50:00,34.7,34.72,34.7,34.7,442540.0,30.6687,30.6864,30.6687,30.6687,442540.0
2017-06-01 13:00:00,34.71,34.74,34.7,34.73,46030.0,30.6776,30.7041,30.6687,30.6952,46030.0
2017-06-01 13:10:00,34.73,34.75,34.73,34.75,52380.0,30.6952,30.7129,30.6952,30.7129,52380.0
2017-06-01 13:20:00,34.76,34.76,34.75,34.75,71420.0,30.7218,30.7218,30.7129,30.7129,71420.0
2017-06-01 13:30:00,34.75,34.76,34.73,34.75,583320.0,30.7129,30.7218,30.6952,30.7129,583320.0
2017-06-01 13:40:00,34.75,34.77,34.74,34.76,177335.0,30.7129,30.7306,30.7041,30.7218,177335.0
2017-06-01 13:50:00,34.75,34.76,34.74,34.75,70875.0,30.7129,30.7218,30.7041,30.7129,70875.0
2017-06-01 14:00:00,34.75,34.79,34.75,34.79,79525.0,30.7129,30.7483,30.7129,30.7483,79525.0
2017-06-01 14:10:00,34.8,34.8,34.79,34.8,130370.0,30.7571,30.7571,30.7483,30.7571,130370.0
2017-06-01 14:20:00,34.8,34.84,34.8,34.83,208090.0,30.7571,30.7925,30.7571,30.7836,208090.0
2017-06-01 14:30:00,34.83,34.83,34.78,34.79,238325.0,30.7836,30.7836,30.7394,30.7483,238325.0
2017-06-01 14:40:00,34.79,34.82,34.79,34.81,182030.0,30.7483,30.7748,30.7483,30.7659,182030.0
2017-06-01 14:50:00,34.81,34.81,34.77,34.78,75040.0,30.7659,30.7659,30.7306,30.7394,75040.0
2017-06-01 15:00:00,34.78,34.78,34.76,34.77,119965.0,30.7394,30.7394,30.7218,30.7306,119965.0
2017-06-01 15:10:00,34.77,34.78,34.77,34.78,269295.0,30.7306,30.7394,30.7306,30.7394,269295.0
2017-06-01 15:20:00,34.78,34.79,34.77,34.78,116435.0,30.7394,30.7483,30.7306,30.7394,116435.0
2017-06-01 15:30:00,34.78,34.79,34.76,34.79,65730.0,30.7394,30.7483,30.7218,30.7483,65730.0
2017-06-01 15:40:00,34.79,34.85,34.79,34.85,473350.0,30.7483,30.8013,30.7483,30.8013,473350.0
2017-06-01 15:50:00,34.85,34.91,34.85,34.91,768970.0,30.8013,30.8543,30.8013,30.8543,768970.0
2017-06-02 09:30:00,34.97,35.04,34.95,34.97,623065.0,30.9074,30.9692,30.8897,30.9074,623065.0
2017-06-02 09:40:00,34.95,34.97,34.88,34.9,89410.0,30.8897,30.9074,30.8278,30.8455,89410.0
2017-06-02 09:50:00,34.89,34.92,34.85,34.89,102590.0,30.8367,30.8632,30.8013,30.8367,102590.0
2017-06-02 10:00:00,34.89,34.92,34.88,34.91,217465.0,30.8367,30.8632,30.8278,30.8543,217465.0
2017-06-02 10:10:00,34.91,34.93,34.89,34.9,77775.0,30.8543,30.872,30.8367,30.8455,77775.0
2017-06-02 10:20:00,34.91,34.96,34.91,34.95,124380.0,30.8543,30.8985,30.8543,30.8897,124380.0
2017-06-02 10:30:00,34.96,35.0,34.96,35.0,79890.0,30.8985,30.9339,30.8985,30.9339,79890.0
2017-06-02 10:40:00,35.0,35.02,34.99,35.02,87700.0,30.9339,30.9515,30.925,30.9515,87700.0
2017-06-02 10:50:00,35.02,35.05,35.0,35.01,73575.0,30.9515,30.9781,30.9339,30.9427,73575.0
2017-06-02 11:00:00,35.01,35.04,34.99,34.99,152795.0,30.9427,30.9692,30.925,30.925,152795.0
2017-06-02 11:10:00,34.99,35.01,34.97,34.99,121410.0,30.925,30.9427,30.9074,30.925,121410.0
2017-06-02 11:20:00,35.0,35.03,34.99,35.03,177020.0,30.9339,30.9604,30.925,30.9604,177020.0
2017-06-02 11:30:00,35.03,35.06,35.02,35.06,135905.0,30.9604,30.9869,30.9515,30.9869,135905.0
2017-06-02 11:40:00,35.07,35.11,35.06,35.1,82695.0,30.9957,31.0311,30.9869,31.0223,82695.0
2017-06-02 11:50:00,35.1,35.13,35.1,35.12,50865.0,31.0223,31.0488,31.0223,31.0399,50865.0
2017-06-02 12:00:00,35.12,35.12,35.08,35.08,52275.0,31.0399,31.0399,31.0046,31.0046,52275.0
2017-06-02 12:10:00,35.08,35.12,35.07,35.11,86550.0,31.0046,31.0399,30.9957,31.0311,86550.0
2017-06-02 12:20:00,35.12,35.12,35.1,35.11,63580.0,31.0399,31.0399,31.0223,31.0311,63580.0
2017-06-02 12:30:00,35.1,35.1,35.05,35.07,39080.0,31.0223,31.0223,30.9781,30.9957,39080.0
2017-06-02 12:40:00,35.07,35.08,35.05,35.08,38180.0,30.9957,31.0046,30.9781,31.0046,38180.0
2017-06-02 12:50:00,35.08,35.09,35.06,35.07,278125.0,31.0046,31.0134,30.9869,30.9957,278125.0
2017-06-02 13:00:00,35.08,35.08,35.05,35.06,36100.0,31.0046,31.0046,30.9781,30.9869,36100.0
2017-06-02 13:10:00,35.06,35.06,35.05,35.06,38995.0,30.9869,30.9869,30.9781,30.9869,38995.0
2017-06-02 13:20:00,35.05,35.06,35.04,35.05,78850.0,30.9781,30.9869,30.9692,30.9781,78850.0
2017-06-02 13:30:00,35.05,35.08,35.05,35.06,43635.0,30.9781,31.0046,30.9781,30.9869,43635.0
2017-06-02 13:40:00,35.06,35.07,35.05,35.07,28160.0,30.9869,30.9957,30.9781,30.9957,28160.0
2017-06-02 13:50:00,35.07,35.08,35.06,35.06,38165.0,30.9957,31.0046,30.9869,30.9869,38165.0
2017-06-02 14:00:00,35.06,35.08,35.05,35.05,147505.0,30.9869,31.0046,30.9781,30.9781,147505.0
2017-06-02 14:10:00,35.04,35.08,35.03,35.08,118975.0,30.9692,31.0046,30.9604,31.0046,118975.0
2017-06-02 14:20:00,35.08,35.09,35.04,35.04,55920.0,31.0046,31.0134,30.9692,30.9692,55920.0
2017-06-02 14:30:00,35.05,35.06,35.04,35.05,42390.0,30.9781,30.9869,30.9692,30.9781,42390.0
2017-06-02 14:40:00,35.04,35.05,35.03,35.04,80670.0,30.9692,30.9781,30.9604,30.9692,80670.0
2017-06-02 14:50:00,35.05,35.06,35.04,35.04,48690.0,30.9781,30.9869,30.9692,30.9692,48690.0
2017-06-02 15:00:00,35.04,35.07,35.04,35.06,75435.0,30.9692,30.9957,30.9692,30.9869,75435.0
2017-06-02 15:10:00,35.06,35.07,35.03,35.04,178675.0,30.9869,30.9957,30.9604,30.9692,178675.0
2017-06-02 15:20:00,35.05,35.08,35.04,35.06,68125.0,30.9781,31.0046,30.9692,30.9869,68125.0
2017-06-02 15:30:00,35.07,35.07,35.05,35.06,219250.0,30.9957,30.9957,30.9781,30.9869,219250.0
2017-06-02 15:40:00,35.06,35.06,34.97,34.97,291045.0,30.9869,30.9869,30.9074,30.9074,291045.0
2017-06-02 15:50:00,34.97,34.99,34.95,34.96,1231065.0,30.9074,30.925,30.8897,30.8985,1231065.0
2017-06-05 09:30:00,34.97,34.99,34.91,34.92,562020.0,30.9074,30.925,30.8543,30.8632,562020.0
2017-06-05 09:40:00,34.92,34.93,34.89,34.92,242625.0,30.8632,30.872,30.8367,30.8632,242625.0
2017-06-05 09:50:00,34.92,34.94,34.9,34.92,126975.0,30.8632,30.8808,30.8455,30.8632,126975.0
2017-06-05 10:00:00,34.92,35.0,34.91,34.99,190190.0,30.8632,30.9339,30.8543,30.925,190190.0
2017-06-05 10:10:00,34.98,35.0,34.96,34.99,70710.0,30.9162,30.9339,30.8985,30.925,70710.0
2017-06-05 10:20:00,35.0,35.0,34.97,34.98,65750.0,30.9339,30.9339,30.9074,30.9162,65750.0
2017-06-05 10:30:00,34.98,34.98,34.94,34.94,106485.0,30.9162,30.9162,30.8808,30.8808,106485.0
2017-06-05 10:40:00,34.95,34.99,34.94,34.98,386005.0,30.8897,30.925,30.8808,30.9162,386005.0
2017-06-05 10:50:00,34.97,34.97,34.94,34.95,155715.0,30.9074,30.9074,30.8808,30.8897,155715.0
2017-06-05 11:00:00,34.95,34.95,34.88,34.91,61095.0,30.8897,30.8897,30.8278,30.8543,61095.0
2017-06-05 11:10:00,34.93,34.93,34.91,34.92,22530.0,30.872,30.872,30.8543,30.8632,22530.0
2017-06-05 11:20:00,34.92,34.92,34.87,34.88,40135.0,30.8632,30.8632,30.819,30.8278,40135.0
2017-06-05 11:30:00,34.88,34.89,34.85,34.87,52415.0,30.8278,30.8367,30.8013,30.819,52415.0
2017-06-05 11:40:00,34.87,34.87,34.82,34.83,42020.0,30.819,30.819,30.7748,30.7836,42020.0
2017-06-05 11:50:00,34.83,34.89,34.83,34.89,40495.0,30.7836,30.8367,30.7836,30.8367,40495.0
2017-06-05 12:00:00,34.89,34.93,34.88,34.9,104405.0,30.8367,30.872,30.8278,30.8455,104405.0
2017-06-05 12:10:00,34.91,34.91,34.9,34.9,76220.0,30.8543,30.8543,30.8455,30.8455,76220.0
2017-06-05 12:20:00,34.9,34.91,34.89,34.9,48490.0,30.8455,30.8543,30.8367,30.8455,48490.0
2017-06-05 12:30:00,34.9,34.91,34.89,34.9,94545.0,30.8455,30.8543,30.8367,30.8455,94545.0
2017-06-05 12:40:00,34.89,34.91,34.89,34.91,270750.0,30.8367,30.8543,30.8367,30.8543,270750.0
2017-06-05 12:50:00,34.9,34.91,34.89,34.9,35850.0,30.8455,30.8543,30.8367,30.8455,35850.0
2017-06-05 13:00:00,34.91,34.94,34.91,34.92,42485.0,30.8543,30.8808,30.8543,30.8632,42485.0
2017-06-05 13:10:00,34.91,34.93,34.91,34.92,26025.0,30.8543,30.872,30.8543,30.8632,26025.0
2017-06-05 13:20:00,34.91,34.92,34.9,34.92,59235.0,30.8543,30.8632,30.8455,30.8632,59235.0
2017-06-05 13:30:00,34.91,34.92,34.89,34.89,54830.0,30.8543,30.8632,30.8367,30.8367,54830.0
2017-06-05 13:40:00,34.89,34.91,34.89,34.9,99675.0,30.8367,30.8543,30.8367,30.8455,99675.0
2017-06-05 13:50:00,34.91,34.92,34.9,34.92,31395.0,30.8543,30.8632,30.8455,30.8632,31395.0
2017-06-05 14:00:00,34.92,34.94,34.9,34.9,124270.0,30.8632,30.8808,30.8455,30.8455,124270.0
2017-06-05 14:10:00,34.9,34.92,34.9,34.9,46710.0,30.8455,30.8632,30.8455,30.8455,46710.0
2017-06-05 14:20:00,34.91,34.93,34.9,34.92,80640.0,30.8543,30.872,30.8455,30.8632,80640.0
2017-06-05 14:30:00,34.92,34.93,34.9,34.92,146870.0,30.8632,30.872,30.8455,30.8632,146870.0
2017-06-05 14:40:00,34.92,34.93,34.91,34.93,27370.0,30.8632,30.872,30.8543,30.872,27370.0
2017-06-05 14:50:00,34.92,34.94,34.92,34.92,63195.0,30.8632,30.8808,30.8632,30.8632,63195.0
2017-06-05 15:00:00,34.91,34.92,34.9,34.9,88320.0,30.8543,30.8632,30.8455,30.8455,88320.0
2017-06-05 15:10:00,34.9,34.91,34.88,34.89,101920.0,30.8455,30.8543,30.8278,30.8367,101920.0
2017-06-05 15:20:00,34.89,34.9,34.89,34.9,61695.0,30.8367,30.8455,30.8367,30.8455,61695.0
2017-06-05 15:30:00,34.91,34.92,34.9,34.91,73910.0,30.8543,30.8632,30.8455,30.8543,73910.0
2017-06-05 15:40:00,34.9,34.9,34.83,34.84,259450.0,30.8455,30.8455,30.7836,30.7925,259450.0
2017-06-05 15:50:00,34.84,34.84,34.8,34.82,1848925.0,30.7925,30.7925,30.7571,30.7748,1848925.0
2017-06-06 09:30:00,34.67,34.7,34.56,34.59,377135.0,30.6422,30.6687,30.545,30.5715,377135.0
2017-06-06 09:40:00,34.59,34.67,34.57,34.67,155475.0,30.5715,30.6422,30.5538,30.6422,155475.0
2017-06-06 09:50:00,34.67,34.7,34.66,34.7,131675.0,30.6422,30.6687,30.6334,30.6687,131675.0
2017-06-06 10:00:00,34.7,34.7,34.65,34.66,116840.0,30.6687,30.6687,30.6245,30.6334,116840.0
2017-06-06 10:10:00,34.66,34.7,34.66,34.69,124315.0,30.6334,30.6687,30.6334,30.6599,124315.0
2017-06-06 10:20:00,34.69,34.69,34.65,34.69,80010.0,30.6599,30.6599,30.6245,30.6599,80010.0
2017-06-06 10:30:00,34.68,34.69,34.64,34.64,33810.0,30.651,30.6599,30.6157,30.6157,33810.0
2017-06-06 10:40:00,34.64,34.69,34.64,34.69,76170.0,30.6157,30.6599,30.6157,30.6599,76170.0
2017-06-06 10:50:00,34.68,34.68,34.64,34.64,84410.0,30.651,30.651,30.6157,30.6157,84410.0
2017-06-06 11:00:00,34.65,34.65,34.6,34.61,65795.0,30.6245,30.6245,30.5803,30.5892,65795.0
2017-06-06 11:10:00,34.63,34.64,34.59,34.61,66190.0,30.6069,30.6157,30.5715,30.5892,66190.0
2017-06-06 11:20:00,34.6,34.61,34.6,34.61,96060.0,30.5803,30.5892,30.5803,30.5892,96060.0
2017-06-06 11:30:00,34.61,34.66,34.61,34.65,64830.0,30.5892,30.6334,30.5892,30.6245,64830.0
2017-06-06 11:40:00,34.66,34.69,34.66,34.67,72955.0,30.6334,30.6599,30.6334,30.6422,72955.0
2017-06-06 11:50:00,34.68,34.68,34.65,34.65,49790.0,30.651,30.651,30.6245,30.6245,49790.0
2017-06-06 12:00:00,34.66,34.68,34.65,34.66,62680.0,30.6334,30.651,30.6245,30.6334,62680.0
2017-06-06 12:10:00,34.66,34.7,34.66,34.69,45955.0,30.6334,30.6687,30.6334,30.6599,45955.0
2017-06-06 12:20:00,34.69,34.7,34.66,34.66,83705.0,30.6599,30.6687,30.6334,30.6334,83705.0
2017-06-06 12:30:00,34.66,34.67,34.65,34.65,31425.0,30.6334,30.6422,30.6245,30.6245,31425.0
2017-06-06 12:40:00,34.65,34.68,34.65,34.67,35975.0,30.6245,30.651,30.6245,30.6422,35975.0
2017-06-06 12:50:00,34.67,34.69,34.67,34.67,36000.0,30.6422,30.6599,30.6422,30.6422,36000.0
2017-06-06 13:00:00,34.68,34.69,34.67,34.68,31875.0,30.651,30.6599,30.6422,30.651,31875.0
2017-06-06 13:10:00,34.68,34.68,34.66,34.66,22665.0,30.651,30.651,30.6334,30.6334,22665.0
2017-06-06 13:20:00,34.68,34.68,34.66,34.68,38520.0,30.651,30.651,30.6334,30.651,38520.0
2017-06-06 13:30:00,34.67,34.67,34.65,34.67,67240.0,30.6422,30.6422,30.6245,30.6422,67240.0
2017-06-06 13:40:00,34.67,34.68,34.66,34.67,33460.0,30.6422,30.651,30.6334,30.6422,33460.0
2017-06-06 13:50:00,34.67,34.68,34.66,34.68,63715.0,30.6422,30.651,30.6334,30.651,63715.0
2017-06-06 14:00:00,34.69,34.73,34.68,34.72,55210.0,30.6599,30.6952,30.651,30.6864,55210.0
2017-06-06 14:10:00,34.73,34.76,34.72,34.76,68790.0,30.6952,30.7218,30.6864,30.7218,68790.0
2017-06-06 14:20:00,34.76,34.76,34.73,34.74,50210.0,30.7218,30.7218,30.6952,30.7041,50210.0
2017-06-06 14:30:00,34.74,34.79,34.74,34.77,58200.0,30.7041,30.7483,30.7041,30.7306,58200.0
2017-06-06 14:40:00,34.77,34.82,34.77,34.81,65025.0,30.7306,30.7748,30.7306,30.7659,65025.0
2017-06-06 14:50:00,34.8,34.82,34.79,34.8,70610.0,30.7571,30.7748,30.7483,30.7571,70610.0
2017-06-06 15:00:00,34.8,34.82,34.8,34.81,130485.0,30.7571,30.7748,30.7571,30.7659,130485.0
2017-06-06 15:10:00,34.79,34.79,34.77,34.79,84500.0,30.7483,30.7483,30.7306,30.7483,84500.0
2017-06-06 15:20:00,34.79,34.8,34.78,34.79,168380.0,30.7483,30.7571,30.7394,30.7483,168380.0
2017-06-06 15:30:00,34.79,34.79,34.71,34.74,118300.0,30.7483,30.7483,30.6776,30.7041,118300.0
2017-06-06 15:40:00,34.73,34.74,34.7,34.7,157285.0,30.6952,30.7041,30.6687,30.6687,157285.0
2017-06-06 15:50:00,34.71,34.72,34.68,34.69,298515.0,30.6776,30.6864,30.651,30.6599,298515.0
2017-06-07 09:30:00,34.72,34.76,34.69,34.75,267230.0,30.6864,30.7218,30.6599,30.7129,267230.0
2017-06-07 09:40:00,34.76,34.77,34.73,34.75,45990.0,30.7218,30.7306,30.6952,30.7129,45990.0
2017-06-07 09:50:00,34.75,34.79,34.72,34.78,38105.0,30.7129,30.7483,30.6864,30.7394,38105.0
2017-06-07 10:00:00,34.8,34.82,34.75,34.75,53655.0,30.7571,30.7748,30.7129,30.7129,53655.0
2017-06-07 10:10:00,34.76,34.8,34.75,34.8,57875.0,30.7218,30.7571,30.7129,30.7571,57875.0
2017-06-07 10:20:00,34.8,34.8,34.75,34.75,31455.0,30.7571,30.7571,30.7129,30.7129,31455.0
2017-06-07 10:30:00,34.75,34.75,34.67,34.67,140285.0,30.7129,30.7129,30.6422,30.6422,140285.0
2017-06-07 10:40:00,34.66,34.71,34.66,34.71,52715.0,30.6334,30.6776,30.6334,30.6776,52715.0
2017-06-07 10:50:00,34.71,34.77,34.69,34.77,78625.0,30.6776,30.7306,30.6599,30.7306,78625.0
2017-06-07 11:00:00,34.76,34.77,34.74,34.74,109825.0,30.7218,30.7306,30.7041,30.7041,109825.0
2017-06-07 11:10:00,34.75,34.77,34.74,34.75,40210.0,30.7129,30.7306,30.7041,30.7129,40210.0
2017-06-07 11:20:00,34.76,34.77,34.71,34.71,55050.0,30.7218,30.7306,30.6776,30.6776,55050.0
2017-06-07 11:30:00,34.72,34.76,34.71,34.74,96060.0,30.6864,30.7218,30.6776,30.7041,96060.0
2017-06-07 11:40:00,34.73,34.74,34.7,34.71,38385.0,30.6952,30.7041,30.6687,30.6776,38385.0
2017-06-07 11:50:00,34.7,34.74,34.7,34.72,62325.0,30.6687,30.7041,30.6687,30.6864,62325.0
2017-06-07 12:00:00,34.71,34.73,34.69,34.71,24630.0,30.6776,30.6952,30.6599,30.6776,24630.0
2017-06-07 12:10:00,34.71,34.72,34.71,34.72,11340.0,30.6776,30.6864,30.6776,30.6864,11340.0
2017-06-07 12:20:00,34.72,34.75,34.72,34.74,34110.0,30.6864,30.7129,30.6864,30.7041,34110.0
2017-06-07 12:30:00,34.73,34.73,34.68,34.68,33430.0,30.6952,30.6952,30.651,30.651,33430.0
2017-06-07 12:40:00,34.68,34.69,34.64,34.66,79205.0,30.651,30.6599,30.6157,30.6334,79205.0
2017-06-07 12:50:00,34.67,34.67,34.61,34.65,99260.0,30.6422,30.6422,30.5892,30.6245,99260.0
2017-06-07 13:00:00,34.65,34.68,34.65,34.65,45895.0,30.6245,30.651,30.6245,30.6245,45895.0
2017-06-07 13:10:00,34.64,34.66,34.63,34.63,23960.0,30.6157,30.6334,30.6069,30.6069,23960.0
2017-06-07 13:20:00,34.63,34.66,34.62,34.65,35180.0,30.6069,30.6334,30.598,30.6245,35180.0
2017-06-07 13:30:00,34.65,34.66,34.62,34.62,28030.0,30.6245,30.6334,30.598,30.598,28030.0
2017-06-07 13:40:00,34.62,34.66,34.62,34.65,36360.0,30.598,30.6334,30.598,30.6245,36360.0
2017-06-07 13:50:00,34.64,34.69,34.64,34.66,73155.0,30.6157,30.6599,30.6157,30.6334,73155.0
2017-06-07 14:00:00,34.66,34.69,34.65,34.68,24165.0,30.6334,30.6599,30.6245,30.651,24165.0
2017-06-07 14:10:00,34.68,34.68,34.65,34.66,31260.0,30.651,30.651,30.6245,30.6334,31260.0
2017-06-07 14:20:00,34.65,34.67,34.64,34.66,36210.0,30.6245,30.6422,30.6157,30.6334,36210.0
2017-06-07 14:30:00,34.68,34.71,34.68,34.69,41805.0,30.651,30.6776,30.651,30.6599,41805.0
2017-06-07 14:40:00,34.69,34.73,34.68,34.72,44360.0,30.6599,30.6952,30.651,30.6864,44360.0
2017-06-07 14:50:00,34.72,34.73,34.69,34.7,91245.0,30.6864,30.6952,30.6599,30.6687,91245.0
2017-06-07 15:00:00,34.7,34.7,34.67,34.68,344110.0,30.6687,30.6687,30.6422,30.651,344110.0
2017-06-07 15:10:00,34.68,34.69,34.67,34.69,39230.0,30.651,30.6599,30.6422,30.6599,39230.0
2017-06-07 15:20:00,34.69,34.72,34.69,34.72,106080.0,30.6599,30.6864,30.6599,30.6864,106080.0
2017-06-07 15:30:00,34.72,34.72,34.69,34.69,79210.0,30.6864,30.6864,30.6599,30.6599,79210.0
2017-06-07 15:40:00,34.68,34.73,34.67,34.73,105560.0,30.651,30.6952,30.6422,30.6952,105560.0
2017-06-07 15:50:00,34.73,34.73,34.68,34.68,251795.0,30.6952,30.6952,30.651,30.651,251795.0
2017-06-08 09:30:00,34.69,34.69,34.62,34.67,157600.0,30.6599,30.6599,30.598,30.6422,157600.0
2017-06-08 09:40:00,34.68,34.77,34.68,34.73,130690.0,30.651,30.7306,30.651,30.6952,130690.0
2017-06-08 09:50:00,34.72,34.77,34.65,34.76,189455.0,30.6864,30.7306,30.6245,30.7218,189455.0
2017-06-08 10:00:00,34.77,34.79,34.75,34.77,86835.0,30.7306,30.7483,30.7129,30.7306,86835.0
2017-06-08 10:10:00,34.77,34.83,34.74,34.82,114245.0,30.7306,30.7836,30.7041,30.7748,114245.0
2017-06-08 10:20:00,34.8,34.8,34.75,34.76,59820.0,30.7571,30.7571,30.7129,30.7218,59820.0
2017-06-08 10:30:00,34.75,34.8,34.75,34.78,47990.0,30.7129,30.7571,30.7129,30.7394,47990.0
2017-06-08 10:40:00,34.82,34.83,34.79,34.82,36695.0,30.7748,30.7836,30.7483,30.7748,36695.0
2017-06-08 10:50:00,34.82,34.83,34.81,34.82,43305.0,30.7748,30.7836,30.7659,30.7748,43305.0
2017-06-08 11:00:00,34.83,34.88,34.83,34.87,125890.0,30.7836,30.8278,30.7836,30.819,125890.0
2017-06-08 11:10:00,34.87,34.89,34.86,34.89,66110.0,30.819,30.8367,30.8101,30.8367,66110.0
2017-06-08 11:20:00,34.89,34.9,34.88,34.88,42775.0,30.8367,30.8455,30.8278,30.8278,42775.0
2017-06-08 11:30:00,34.88,34.9,34.87,34.88,62920.0,30.8278,30.8455,30.819,30.8278,62920.0
2017-06-08 11:40:00,34.89,34.92,34.88,34.9,40735.0,30.8367,30.8632,30.8278,30.8455,40735.0
2017-06-08 11:50:00,34.91,34.92,34.89,34.91,48925.0,30.8543,30.8632,30.8367,30.8543,48925.0
2017-06-08 12:00:00,34.91,34.96,34.91,34.95,74835.0,30.8543,30.8985,30.8543,30.8897,74835.0
2017-06-08 12:10:00,34.95,35.02,34.95,35.02,101685.0,30.8897,30.9515,30.8897,30.9515,101685.0
2017-06-08 12:20:00,35.01,35.01,34.97,34.98,26420.0,30.9427,30.9427,30.9074,30.9162,26420.0
2017-06-08 12:30:00,34.98,35.0,34.97,34.97,17070.0,30.9162,30.9339,30.9074,30.9074,17070.0
2017-06-08 12:40:00,34.99,35.02,34.99,35.02,46840.0,30.925,30.9515,30.925,30.9515,46840.0
2017-06-08 12:50:00,35.02,35.03,35.0,35.03,42875.0,30.9515,30.9604,30.9339,30.9604,42875.0
2017-06-08 13:00:00,35.02,35.04,35.02,35.03,11660.0,30.9515,30.9692,30.9515,30.9604,11660.0
2017-06-08 13:10:00,35.05,35.07,35.05,35.06,48685.0,30.9781,30.9957,30.9781,30.9869,48685.0
2017-06-08 13:20:00,35.06,35.07,35.0,35.01,21820.0,30.9869,30.9957,30.9339,30.9427,21820.0
2017-06-08 13:30:00,35.01,35.04,35.0,35.03,56525.0,30.9427,30.9692,30.9339,30.9604,56525.0
2017-06-08 13:40:00,35.02,35.04,35.01,35.04,33510.0,30.9515,30.9692,30.9427,30.9692,33510.0
2017-06-08 13:50:00,35.04,35.07,35.04,35.06,45005.0,30.9692,30.9957,30.9692,30.9869,45005.0
2017-06-08 14:00:00,35.07,35.07,35.04,35.04,52510.0,30.9957,30.9957,30.9692,30.9692,52510.0
2017-06-08 14:10:00,35.04,35.05,35.0,35.02,86285.0,30.9692,30.9781,30.9339,30.9515,86285.0
2017-06-08 14:20:00,35.01,35.02,34.96,34.97,62415.0,30.9427,30.9515,30.8985,30.9074,62415.0
2017-06-08 14:30:00,34.97,35.0,34.96,34.98,105225.0,30.9074,30.9339,30.8985,30.9162,105225.0
2017-06-08 14:40:00,34.98,34.99,34.93,34.94,70560.0,30.9162,30.925,30.872,30.8808,70560.0
2017-06-08 14:50:00,34.94,34.96,34.93,34.96,51035.0,30.8808,30.8985,30.872,30.8985,51035.0
2017-06-08 15:00:00,34.96,34.99,34.96,34.99,116630.0,30.8985,30.925,30.8985,30.925,116630.0
2017-06-08 15:10:00,34.99,35.0,34.97,34.98,92915.0,30.925,30.9339,30.9074,30.9162,92915.0
2017-06-08 15:20:00,34.98,35.01,34.98,34.99,55845.0,30.9162,30.9427,30.9162,30.925,55845.0
2017-06-08 15:30:00,34.99,35.0,34.97,34.98,107220.0,30.925,30.9339,30.9074,30.9162,107220.0
2017-06-08 15:40:00,34.99,35.0,34.97,34.99,100670.0,30.925,30.9339,30.9074,30.925,100670.0
2017-06-08 15:50:00,34.99,35.01,34.97,34.98,525965.0,30.925,30.9427,30.9074,30.9162,525965.0
2017-06-09 09:30:00,35.03,35.09,35.03,35.03,226995.0,30.9604,31.0134,30.9604,30.9604,226995.0
2017-06-09 09:40:00,35.02,35.08,34.99,35.08,241670.0,30.9515,31.0046,30.925,31.0046,241670.0
2017-06-09 09:50:00,35.07,35.13,35.05,35.1,137390.0,30.9957,31.0488,30.9781,31.0223,137390.0
2017-06-09 10:00:00,35.1,35.14,35.07,35.13,255580.0,31.0223,31.0576,30.9957,31.0488,255580.0
2017-06-09 10:10:00,35.15,35.15,35.11,35.14,102930.0,31.0664,31.0664,31.0311,31.0576,102930.0
2017-06-09 10:20:00,35.14,35.19,35.13,35.16,108440.0,31.0576,31.1018,31.0488,31.0753,108440.0
2017-06-09 10:30:00,35.18,35.2,35.15,35.18,132430.0,31.093,31.1106,31.0664,31.093,132430.0
2017-06-09 10:40:00,35.18,35.24,35.16,35.23,158615.0,31.093,31.146,31.0753,31.1372,158615.0
2017-06-09 10:50:00,35.23,35.25,35.2,35.25,200615.0,31.1372,31.1548,31.1106,31.1548,200615.0
2017-06-09 11:00:00,35.25,35.29,35.24,35.28,135850.0,31.1548,31.1902,31.146,31.1813,135850.0
2017-06-09 11:10:00,35.28,35.3,35.28,35.29,147555.0,31.1813,31.199,31.1813,31.1902,147555.0
2017-06-09 11:20:00,35.29,35.31,35.25,35.31,215970.0,31.1902,31.2079,31.1548,31.2079,215970.0
2017-06-09 11:30:00,35.31,35.32,35.29,35.3,120810.0,31.2079,31.2167,31.1902,31.199,120810.0
2017-06-09 11:40:00,35.3,35.32,35.3,35.31,73120.0,31.199,31.2167,31.199,31.2079,73120.0
2017-06-09 11:50:00,35.32,35.33,35.29,35.3,123000.0,31.2167,31.2255,31.1902,31.199,123000.0
2017-06-09 12:00:00,35.3,35.32,35.27,35.3,104475.0,31.199,31.2167,31.1725,31.199,104475.0
2017-06-09 12:10:00,35.31,35.32,35.29,35.29,159065.0,31.2079,31.2167,31.1902,31.1902,159065.0
2017-06-09 12:20:00,35.29,35.3,35.23,35.25,252820.0,31.1902,31.199,31.1372,31.1548,252820.0
2017-06-09 12:30:00,35.25,35.28,35.24,35.24,46775.0,31.1548,31.1813,31.146,31.146,46775.0
2017-06-09 12:40:00,35.24,35.27,35.23,35.26,48185.0,31.146,31.1725,31.1372,31.1637,48185.0
2017-06-09 12:50:00,35.27,35.29,35.26,35.27,94545.0,31.1725,31.1902,31.1637,31.1725,94545.0
2017-06-09 13:00:00,35.28,35.3,35.25,35.26,62445.0,31.1813,31.199,31.1548,31.1637,62445.0
2017-06-09 13:10:00,35.26,35.26,35.2,35.21,127000.0,31.1637,31.1637,31.1106,31.1195,127000.0
2017-06-09 13:20:00,35.21,35.26,35.2,35.24,617145.0,31.1195,31.1637,31.1106,31.146,617145.0
2017-06-09 13:30:00,35.25,35.26,35.21,35.23,192660.0,31.1548,31.1637,31.1195,31.1372,192660.0
2017-06-09 13:40:00,35.22,35.23,35.19,35.19,137220.0,31.1283,31.1372,31.1018,31.1018,137220.0
2017-06-09 13:50:00,35.18,35.2,35.14,35.14,136265.0,31.093,31.1106,31.0576,31.0576,136265.0
2017-06-09 14:00:00,35.14,35.19,35.14,35.15,194530.0,31.0576,31.1018,31.0576,31.0664,194530.0
2017-06-09 14:10:00,35.15,35.16,35.12,35.14,243180.0,31.0664,31.0753,31.0399,31.0576,243180.0
2017-06-09 14:20:00,35.13,35.17,35.12,35.13,246070.0,31.0488,31.0841,31.0399,31.0488,246070.0
2017-06-09 14:30:00,35.12,35.14,35.06,35.08,202525.0,31.0399,31.0576,30.9869,31.0046,202525.0
2017-06-09 14:40:00,35.08,35.09,34.96,34.96,259590.0,31.0046,31.0134,30.8985,30.8985,259590.0
2017-06-09 14:50:00,34.96,35.01,34.93,34.98,340800.0,30.8985,30.9427,30.872,30.9162,340800.0
2017-06-09 15:00:00,34.99,35.07,34.98,35.04,332235.0,30.925,30.9957,30.9162,30.9692,332235.0
2017-06-09 15:10:00,35.04,35.12,35.04,35.11,178515.0,30.9692,31.0399,30.9692,31.0311,178515.0
2017-06-09 15:20:00,35.11,35.12,35.09,35.11,130480.0,31.0311,31.0399,31.0134,31.0311,130480.0
2017-06-09 15:30:00,35.11,35.11,35.04,35.05,235430.0,31.0311,31.0311,30.9692,30.9781,235430.0
2017-06-09 15:40:00,35.05,35.07,35.01,35.06,311815.0,30.9781,30.9957,30.9427,30.9869,311815.0
2017-06-09 15:50:00,35.07,35.12,35.07,35.11,510705.0,30.9957,31.0399,30.9957,31.0311,510705.0
2017-06-12 09:30:00,35.11,35.2,35.11,35.16,422665.0,31.0311,31.1106,31.0311,31.0753,422665.0
2017-06-12 09:40:00,35.16,35.19,35.11,35.17,186755.0,31.0753,31.1018,31.0311,31.0841,186755.0
2017-06-12 09:50:00,35.16,35.16,35.07,35.08,187155.0,31.0753,31.0753,30.9957,31.0046,187155.0
2017-06-12 10:00:00,35.07,35.09,34.99,35.04,165250.0,30.9957,31.0134,30.925,30.9692,165250.0
2017-06-12 10:10:00,35.05,35.15,35.04,35.14,250935.0,30.9781,31.0664,30.9692,31.0576,250935.0
2017-06-12 10:20:00,35.14,35.15,35.08,35.11,181750.0,31.0576,31.0664,31.0046,31.0311,181750.0
2017-06-12 10:30:00,35.1,35.13,35.08,35.13,115000.0,31.0223,31.0488,31.0046,31.0488,115000.0
2017-06-12 10:40:00,35.13,35.18,35.13,35.16,147505.0,31.0488,31.093,31.0488,31.0753,147505.0
2017-06-12 10:50:00,35.15,35.21,35.14,35.19,142375.0,31.0664,31.1195,31.0576,31.1018,142375.0
2017-06-12 11:00:00,35.2,35.22,35.15,35.15,75310.0,31.1106,31.1283,31.0664,31.0664,75310.0
2017-06-12 11:10:00,35.17,35.18,35.13,35.14,87445.0,31.0841,31.093,31.0488,31.0576,87445.0
2017-06-12 11:20:00,35.15,35.15,35.12,35.13,46380.0,31.0664,31.0664,31.0399,31.0488,46380.0
2017-06-12 11:30:00,35.12,35.15,35.09,35.09,57410.0,31.0399,31.0664,31.0134,31.0134,57410.0
2017-06-12 11:40:00,35.09,35.11,35.07,35.09,72325.0,31.0134,31.0311,30.9957,31.0134,72325.0
2017-06-12 11:50:00,35.09,35.13,35.07,35.13,89205.0,31.0134,31.0488,30.9957,31.0488,89205.0
2017-06-12 12:00:00,35.13,35.13,35.07,35.08,69015.0,31.0488,31.0488,30.9957,31.0046,69015.0
2017-06-12 12:10:00,35.08,35.11,35.08,35.11,120615.0,31.0046,31.0311,31.0046,31.0311,120615.0
2017-06-12 12:20:00,35.11,35.12,35.08,35.11,198095.0,31.0311,31.0399,31.0046,31.0311,198095.0
2017-06-12 12:30:00,35.11,35.15,35.11,35.14,131690.0,31.0311,31.0664,31.0311,31.0576,131690.0
2017-06-12 12:40:00,35.14,35.15,35.12,35.13,80270.0,31.0576,31.0664,31.0399,31.0488,80270.0
2017-06-12 12:50:00,35.13,35.13,35.09,35.09,204710.0,31.0488,31.0488,31.0134,31.0134,204710.0
2017-06-12 13:00:00,35.1,35.12,35.09,35.11,228445.0,31.0223,31.0399,31.0134,31.0311,228445.0
2017-06-12 13:10:00,35.1,35.11,35.1,35.1,204230.0,31.0223,31.0311,31.0223,31.0223,204230.0
2017-06-12 13:20:00,35.1,35.13,35.1,35.13,80330.0,31.0223,31.0488,31.0223,31.0488,80330.0
2017-06-12 13:30:00,35.13,35.14,35.12,35.12,81060.0,31.0488,31.0576,31.0399,31.0399,81060.0
2017-06-12 13:40:00,35.13,35.14,35.12,35.12,87415.0,31.0488,31.0576,31.0399,31.0399,87415.0
2017-06-12 13:50:00,35.12,35.13,35.1,35.1,157505.0,31.0399,31.0488,31.0223,31.0223,157505.0
2017-06-12 14:00:00,35.1,35.13,35.1,35.13,187580.0,31.0223,31.0488,31.0223,31.0488,187580.0
2017-06-12 14:10:00,35.12,35.13,35.1,35.11,65660.0,31.0399,31.0488,31.0223,31.0311,65660.0
2017-06-12 14:20:00,35.1,35.1,35.05,35.06,94270.0,31.0223,31.0223,30.9781,30.9869,94270.0
2017-06-12 14:30:00,35.06,35.09,35.06,35.09,81595.0,30.9869,31.0134,30.9869,31.0134,81595.0
2017-06-12 14:40:00,35.09,35.1,35.07,35.09,91025.0,31.0134,31.0223,30.9957,31.0134,91025.0
2017-06-12 14:50:00,35.1,35.11,35.09,35.09,58550.0,31.0223,31.0311,31.0134,31.0134,58550.0
2017-06-12 15:00:00,35.1,35.11,35.08,35.11,118455.0,31.0223,31.0311,31.0046,31.0311,118455.0
2017-06-12 15:10:00,35.11,35.14,35.11,35.13,107225.0,31.0311,31.0576,31.0311,31.0488,107225.0
2017-06-12 15:20:00,35.13,35.13,35.1,35.1,53365.0,31.0488,31.0488,31.0223,31.0223,53365.0
2017-06-12 15:30:00,35.09,35.14,35.09,35.12,104850.0,31.0134,31.0576,31.0134,31.0399,104850.0
2017-06-12 15:40:00,35.12,35.12,35.09,35.1,86250.0,31.0399,31.0399,31.0134,31.0223,86250.0
2017-06-12 15:50:00,35.1,35.15,35.08,35.15,270730.0,31.0223,31.0664,31.0046,31.0664,270730.0
2017-06-13 09:30:00,35.23,35.25,35.17,35.22,316220.0,31.1372,31.1548,31.0841,31.1283,316220.0
2017-06-13 09:40:00,35.22,35.28,35.21,35.22,80520.0,31.1283,31.1813,31.1195,31.1283,80520.0
2017-06-13 09:50:00,35.22,35.25,35.18,35.25,93360.0,31.1283,31.1548,31.093,31.1548,93360.0
2017-06-13 10:00:00,35.25,35.26,35.23,35.25,103545.0,31.1548,31.1637,31.1372,31.1548,103545.0
2017-06-13 10:10:00,35.25,35.28,35.24,35.27,40525.0,31.1548,31.1813,31.146,31.1725,40525.0
2017-06-13 10:20:00,35.26,35.3,35.26,35.29,79215.0,31.1637,31.199,31.1637,31.1902,79215.0
2017-06-13 10:30:00,35.3,35.3,35.26,35.3,108805.0,31.199,31.199,31.1637,31.199,108805.0
2017-06-13 10:40:00,35.3,35.31,35.25,35.31,128155.0,31.199,31.2079,31.1548,31.2079,128155.0
2017-06-13 10:50:00,35.31,35.32,35.28,35.3,106205.0,31.2079,31.2167,31.1813,31.199,106205.0
2017-06-13 11:00:00,35.29,35.36,35.29,35.36,120910.0,31.1902,31.252,31.1902,31.252,120910.0
2017-06-13 11:10:00,35.36,35.38,35.34,35.35,53905.0,31.252,31.2697,31.2344,31.2432,53905.0
2017-06-13 11:20:00,35.35,35.37,35.34,35.37,53225.0,31.2432,31.2609,31.2344,31.2609,53225.0
2017-06-13 11:30:00,35.36,35.38,35.35,35.38,80565.0,31.252,31.2697,31.2432,31.2697,80565.0
2017-06-13 11:40:00,35.37,35.41,35.36,35.36,112630.0,31.2609,31.2962,31.252,31.252,112630.0
2017-06-13 11:50:00,35.36,35.36,35.33,35.34,84780.0,31.252,31.252,31.2255,31.2344,84780.0
2017-06-13 12:00:00,35.34,35.35,35.3,35.32,89660.0,31.2344,31.2432,31.199,31.2167,89660.0
2017-06-13 12:10:00,35.31,35.33,35.31,35.32,89000.0,31.2079,31.2255,31.2079,31.2167,89000.0
2017-06-13 12:20:00,35.32,35.32,35.29,35.3,32040.0,31.2167,31.2167,31.1902,31.199,32040.0
2017-06-13 12:30:00,35.31,35.33,35.31,35.32,33200.0,31.2079,31.2255,31.2079,31.2167,33200.0
2017-06-13 12:40:00,35.31,35.33,35.31,35.33,91225.0,31.2079,31.2255,31.2079,31.2255,91225.0
2017-06-13 12:50:00,35.34,35.35,35.33,35.34,88610.0,31.2344,31.2432,31.2255,31.2344,88610.0
2017-06-13 13:00:00,35.32,35.34,35.32,35.32,54520.0,31.2167,31.2344,31.2167,31.2167,54520.0
2017-06-13 13:10:00,35.33,35.34,35.32,35.32,45685.0,31.2255,31.2344,31.2167,31.2167,45685.0
2017-06-13 13:20:00,35.31,35.33,35.3,35.31,48130.0,31.2079,31.2255,31.199,31.2079,48130.0
2017-06-13 13:30:00,35.32,35.33,35.32,35.33,48095.0,31.2167,31.2255,31.2167,31.2255,48095.0
2017-06-13 13:40:00,35.31,35.33,35.31,35.32,44690.0,31.2079,31.2255,31.2079,31.2167,44690.0
2017-06-13 13:50:00,35.32,35.35,35.32,35.35,206970.0,31.2167,31.2432,31.2167,31.2432,206970.0
2017-06-13 14:00:00,35.35,35.37,35.35,35.37,84525.0,31.2432,31.2609,31.2432,31.2609,84525.0
2017-06-13 14:10:00,35.37,35.37,35.34,35.34,48630.0,31.2609,31.2609,31.2344,31.2344,48630.0
2017-06-13 14:20:00,35.34,35.34,35.32,35.32,32505.0,31.2344,31.2344,31.2167,31.2167,32505.0
2017-06-13 14:30:00,35.32,35.34,35.31,35.33,67720.0,31.2167,31.2344,31.2079,31.2255,67720.0
2017-06-13 14:40:00,35.33,35.33,35.31,35.32,67610.0,31.2255,31.2255,31.2079,31.2167,67610.0
2017-06-13 14:50:00,35.32,35.32,35.29,35.31,128490.0,31.2167,31.2167,31.1902,31.2079,128490.0
2017-06-13 15:00:00,35.31,35.31,35.3,35.31,13090.0,31.2079,31.2079,31.199,31.2079,13090.0
2017-06-13 15:10:00,35.32,35.32,35.31,35.32,31705.0,31.2167,31.2167,31.2079,31.2167,31705.0
2017-06-13 15:20:00,35.31,35.37,35.31,35.37,158320.0,31.2079,31.2609,31.2079,31.2609,158320.0
2017-06-13 15:30:00,35.37,35.37,35.33,35.34,132910.0,31.2609,31.2609,31.2255,31.2344,132910.0
2017-06-13 15:40:00,35.35,35.35,35.33,35.35,89730.0,31.2432,31.2432,31.2255,31.2432,89730.0
2017-06-13 15:50:00,35.34,35.37,35.32,35.37,272910.0,31.2344,31.2609,31.2167,31.2609,272910.0
2017-06-14 09:30:00,35.41,35.42,35.26,35.29,194845.0,31.2962,31.3051,31.1637,31.1902,194845.0
2017-06-14 09:40:00,35.3,35.34,35.3,35.32,110410.0,31.199,31.2344,31.199,31.2167,110410.0
2017-06-14 09:50:00,35.33,35.34,35.3,35.32,75210.0,31.2255,31.2344,31.199,31.2167,75210.0
2017-06-14 10:00:00,35.3,35.32,35.28,35.3,113635.0,31.199,31.2167,31.1813,31.199,113635.0
2017-06-14 10:10:00,35.3,35.37,35.28,35.36,72940.0,31.199,31.2609,31.1813,31.252,72940.0
2017-06-14 10:20:00,35.35,35.35,35.29,35.3,99705.0,31.2432,31.2432,31.1902,31.199,99705.0
2017-06-14 10:30:00,35.3,35.3,35.24,35.26,93345.0,31.199,31.199,31.146,31.1637,93345.0
2017-06-14 10:40:00,35.25,35.25,35.21,35.23,136490.0,31.1548,31.1548,31.1195,31.1372,136490.0
2017-06-14 10:50:00,35.22,35.25,35.19,35.21,84640.0,31.1283,31.1548,31.1018,31.1195,84640.0
2017-06-14 11:00:00,35.21,35.24,35.21,35.22,68635.0,31.1195,31.146,31.1195,31.1283,68635.0
2017-06-14 11:10:00,35.21,35.22,35.18,35.21,81810.0,31.1195,31.1283,31.093,31.1195,81810.0
2017-06-14 11:20:00,35.22,35.26,35.22,35.24,71110.0,31.1283,31.1637,31.1283,31.146,71110.0
2017-06-14 11:30:00,35.24,35.24,35.2,35.2,82715.0,31.146,31.146,31.1106,31.1106,82715.0
2017-06-14 11:40:00,35.2,35.22,35.18,35.22,77940.0,31.1106,31.1283,31.093,31.1283,77940.0
2017-06-14 11:50:00,35.21,35.22,35.19,35.21,96625.0,31.1195,31.1283,31.1018,31.1195,96625.0
2017-06-14 12:00:00,35.21,35.22,35.14,35.14,36680.0,31.1195,31.1283,31.0576,31.0576,36680.0
2017-06-14 12:10:00,35.14,35.16,35.12,35.16,59855.0,31.0576,31.0753,31.0399,31.0753,59855.0
2017-06-14 12:20:00,35.17,35.19,35.16,35.19,24170.0,31.0841,31.1018,31.0753,31.1018,24170.0
2017-06-14 12:30:00,35.19,35.2,35.18,35.18,88390.0,31.1018,31.1106,31.093,31.093,88390.0
2017-06-14 12:40:00,35.19,35.21,35.19,35.19,53885.0,31.1018,31.1195,31.1018,31.1018,53885.0
2017-06-14 12:50:00,35.19,35.2,35.17,35.2,37005.0,31.1018,31.1106,31.0841,31.1106,37005.0
2017-06-14 13:00:00,35.2,35.24,35.19,35.2,41210.0,31.1106,31.146,31.1018,31.1106,41210.0
2017-06-14 13:10:00,35.2,35.2,35.17,35.17,34955.0,31.1106,31.1106,31.0841,31.0841,34955.0
2017-06-14 13:20:00,35.17,35.19,35.15,35.16,41970.0,31.0841,31.1018,31.0664,31.0753,41970.0
2017-06-14 13:30:00,35.14,35.18,35.14,35.18,80335.0,31.0576,31.093,31.0576,31.093,80335.0
2017-06-14 13:40:00,35.18,35.18,35.15,35.17,62445.0,31.093,31.093,31.0664,31.0841,62445.0
2017-06-14 13:50:00,35.17,35.19,35.17,35.17,22050.0,31.0841,31.1018,31.0841,31.0841,22050.0
2017-06-14 14:00:00,35.19,35.23,35.15,35.19,187595.0,31.1018,31.1372,31.0664,31.1018,187595.0
2017-06-14 14:10:00,35.2,35.22,35.13,35.15,100660.0,31.1106,31.1283,31.0488,31.0664,100660.0
2017-06-14 14:20:00,35.15,35.18,35.14,35.18,28475.0,31.0664,31.093,31.0576,31.093,28475.0
2017-06-14 14:30:00,35.18,35.2,35.14,35.16,66330.0,31.093,31.1106,31.0576,31.0753,66330.0
2017-06-14 14:40:00,35.17,35.17,35.06,35.11,271300.0,31.0841,31.0841,30.9869,31.0311,271300.0
2017-06-14 14:50:00,35.11,35.14,35.09,35.13,88595.0,31.0311,31.0576,31.0134,31.0488,88595.0
2017-06-14 15:00:00,35.13,35.15,35.1,35.12,70260.0,31.0488,31.0664,31.0223,31.0399,70260.0
2017-06-14 15:10:00,35.12,35.12,35.07,35.11,131300.0,31.0399,31.0399,30.9957,31.0311,131300.0
2017-06-14 15:20:00,35.11,35.15,35.1,35.13,62075.0,31.0311,31.0664,31.0223,31.0488,62075.0
2017-06-14 15:30:00,35.15,35.18,35.11,35.18,101590.0,31.0664,31.093,31.0311,31.093,101590.0
2017-06-14 15:40:00,35.19,35.2,35.16,35.2,40650.0,31.1018,31.1106,31.0753,31.1106,40650.0
2017-06-14 15:50:00,35.2,35.22,35.18,35.22,215190.0,31.1106,31.1283,31.093,31.1283,215190.0
2017-06-15 09:30:00,34.91,35.08,34.9,35.06,465815.0,30.8543,31.0046,30.8455,30.9869,465815.0
2017-06-15 09:40:00,35.07,35.08,34.98,35.0,149430.0,30.9957,31.0046,30.9162,30.9339,149430.0
2017-06-15 09:50:00,35.0,35.09,34.99,35.09,112305.0,30.9339,31.0134,30.925,31.0134,112305.0
2017-06-15 10:00:00,35.1,35.13,35.03,35.04,119150.0,31.0223,31.0488,30.9604,30.9692,119150.0
2017-06-15 10:10:00,35.04,35.04,34.96,34.97,74910.0,30.9692,30.9692,30.8985,30.9074,74910.0
2017-06-15 10:20:00,34.96,34.96,34.89,34.94,112660.0,30.8985,30.8985,30.8367,30.8808,112660.0
2017-06-15 10:30:00,34.95,34.98,34.92,34.96,81005.0,30.8897,30.9162,30.8632,30.8985,81005.0
2017-06-15 10:40:00,34.95,34.95,34.89,34.91,307540.0,30.8897,30.8897,30.8367,30.8543,307540.0
2017-06-15 10:50:00,34.91,34.94,34.85,34.92,66115.0,30.8543,30.8808,30.8013,30.8632,66115.0
2017-06-15 11:00:00,34.92,34.98,34.92,34.94,62145.0,30.8632,30.9162,30.8632,30.8808,62145.0
2017-06-15 11:10:00,34.94,34.97,34.93,34.96,55230.0,30.8808,30.9074,30.872,30.8985,55230.0
2017-06-15 11:20:00,34.97,35.0,34.95,35.0,85380.0,30.9074,30.9339,30.8897,30.9339,85380.0
2017-06-15 11:30:00,34.99,35.02,34.98,34.99,49130.0,30.925,30.9515,30.9162,30.925,49130.0
2017-06-15 11:40:00,34.98,35.02,34.98,35.02,76650.0,30.9162,30.9515,30.9162,30.9515,76650.0
2017-06-15 11:50:00,35.02,35.02,34.98,34.98,57825.0,30.9515,30.9515,30.9162,30.9162,57825.0
2017-06-15 12:00:00,34.98,34.99,34.97,34.97,48535.0,30.9162,30.925,30.9074,30.9074,48535.0
2017-06-15 12:10:00,34.97,34.98,34.95,34.96,48135.0,30.9074,30.9162,30.8897,30.8985,48135.0
2017-06-15 12:20:00,34.95,34.97,34.95,34.97,83720.0,30.8897,30.9074,30.8897,30.9074,83720.0
2017-06-15 12:30:00,34.97,34.98,34.95,34.97,36250.0,30.9074,30.9162,30.8897,30.9074,36250.0
2017-06-15 12:40:00,34.98,35.01,34.97,34.99,59410.0,30.9162,30.9427,30.9074,30.925,59410.0
2017-06-15 12:50:00,35.02,35.03,35.01,35.03,44905.0,30.9515,30.9604,30.9427,30.9604,44905.0
2017-06-15 13:00:00,35.03,35.06,35.02,35.03,53155.0,30.9604,30.9869,30.9515,30.9604,53155.0
2017-06-15 13:10:00,35.03,35.07,35.03,35.04,28845.0,30.9604,30.9957,30.9604,30.9692,28845.0
2017-06-15 13:20:00,35.04,35.04,35.01,35.01,84165.0,30.9692,30.9692,30.9427,30.9427,84165.0
2017-06-15 13:30:00,35.03,35.06,35.03,35.06,81980.0,30.9604,30.9869,30.9604,30.9869,81980.0
2017-06-15 13:40:00,35.06,35.06,35.01,35.02,19065.0,30.9869,30.9869,30.9427,30.9515,19065.0
2017-06-15 13:50:00,35.02,35.05,35.02,35.02,27605.0,30.9515,30.9781,30.9515,30.9515,27605.0
2017-06-15 14:00:00,35.02,35.03,35.01,35.03,93940.0,30.9515,30.9604,30.9427,30.9604,93940.0
2017-06-15 14:10:00,35.03,35.03,35.01,35.01,72725.0,30.9604,30.9604,30.9427,30.9427,72725.0
2017-06-15 14:20:00,35.01,35.05,35.0,35.02,99570.0,30.9427,30.9781,30.9339,30.9515,99570.0
2017-06-15 14:30:00,35.02,35.03,35.0,35.01,61030.0,30.9515,30.9604,30.9339,30.9427,61030.0
2017-06-15 14:40:00,35.02,35.04,35.01,35.03,84150.0,30.9515,30.9692,30.9427,30.9604,84150.0
2017-06-15 14:50:00,35.03,35.04,35.01,35.02,72740.0,30.9604,30.9692,30.9427,30.9515,72740.0
2017-06-15 15:00:00,35.02,35.06,35.02,35.06,77145.0,30.9515,30.9869,30.9515,30.9869,77145.0
2017-06-15 15:10:00,35.06,35.06,35.04,35.05,54055.0,30.9869,30.9869,30.9692,30.9781,54055.0
2017-06-15 15:20:00,35.05,35.06,35.03,35.05,93010.0,30.9781,30.9869,30.9604,30.9781,93010.0
2017-06-15 15:30:00,35.04,35.04,34.99,35.0,84160.0,30.9692,30.9692,30.925,30.9339,84160.0
2017-06-15 15:40:00,35.0,35.01,34.98,35.0,104005.0,30.9339,30.9427,30.9162,30.9339,104005.0
2017-06-15 15:50:00,35.0,35.06,34.99,35.05,329045.0,30.9339,30.9869,30.925,30.9781,329045.0
2017-06-16 09:30:00,35.03,35.03,34.88,34.94,677525.0,30.9604,30.9604,30.8278,30.8808,677525.0
2017-06-16 09:40:00,34.94,34.96,34.87,34.96,46265.0,30.8808,30.8985,30.819,30.8985,46265.0
2017-06-16 09:50:00,34.96,34.97,34.92,34.96,36175.0,30.8985,30.9074,30.8632,30.8985,36175.0
2017-06-16 10:00:00,34.94,34.95,34.91,34.93,75635.0,30.8808,30.8897,30.8543,30.872,75635.0
2017-06-16 10:10:00,34.92,34.94,34.9,34.92,66160.0,30.8632,30.8808,30.8455,30.8632,66160.0
2017-06-16 10:20:00,34.92,34.94,34.89,34.91,195455.0,30.8632,30.8808,30.8367,30.8543,195455.0
2017-06-16 10:30:00,34.91,34.93,34.9,34.92,83750.0,30.8543,30.872,30.8455,30.8632,83750.0
2017-06-16 10:40:00,34.93,34.94,34.9,34.91,77890.0,30.872,30.8808,30.8455,30.8543,77890.0
2017-06-16 10:50:00,34.91,34.91,34.86,34.89,100395.0,30.8543,30.8543,30.8101,30.8367,100395.0
2017-06-16 11:00:00,34.9,34.9,34.88,34.88,33855.0,30.8455,30.8455,30.8278,30.8278,33855.0
2017-06-16 11:10:00,34.88,34.88,34.84,34.88,98120.0,30.8278,30.8278,30.7925,30.8278,98120.0
2017-06-16 11:20:00,34.88,34.88,34.85,34.88,39290.0,30.8278,30.8278,30.8013,30.8278,39290.0
2017-06-16 11:30:00,34.88,34.9,34.87,34.9,39475.0,30.8278,30.8455,30.819,30.8455,39475.0
2017-06-16 11:40:00,34.9,34.9,34.88,34.89,107720.0,30.8455,30.8455,30.8278,30.8367,107720.0
2017-06-16 11:50:00,34.89,34.93,34.89,34.92,47555.0,30.8367,30.872,30.8367,30.8632,47555.0
2017-06-16 12:00:00,34.93,34.96,34.93,34.94,106740.0,30.872,30.8985,30.872,30.8808,106740.0
2017-06-16 12:10:00,34.94,34.95,34.93,34.95,21445.0,30.8808,30.8897,30.872,30.8897,21445.0
2017-06-16 12:20:00,34.95,34.95,34.94,34.95,75495.0,30.8897,30.8897,30.8808,30.8897,75495.0
2017-06-16 12:30:00,34.95,34.96,34.94,34.94,35530.0,30.8897,30.8985,30.8808,30.8808,35530.0
2017-06-16 12:40:00,34.94,34.95,34.92,34.93,30150.0,30.8808,30.8897,30.8632,30.872,30150.0
2017-06-16 12:50:00,34.93,34.93,34.91,34.91,15985.0,30.872,30.872,30.8543,30.8543,15985.0
2017-06-16 13:00:00,34.9,34.92,34.9,34.92,22105.0,30.8455,30.8632,30.8455,30.8632,22105.0
2017-06-16 13:10:00,34.92,34.92,34.89,34.9,14620.0,30.8632,30.8632,30.8367,30.8455,14620.0
2017-06-16 13:20:00,34.91,34.92,34.9,34.91,43305.0,30.8543,30.8632,30.8455,30.8543,43305.0
2017-06-16 13:30:00,34.9,34.92,34.9,34.92,39210.0,30.8455,30.8632,30.8455,30.8632,39210.0
2017-06-16 13:40:00,34.92,34.92,34.91,34.92,46785.0,30.8632,30.8632,30.8543,30.8632,46785.0
2017-06-16 13:50:00,34.92,34.94,34.91,34.93,116160.0,30.8632,30.8808,30.8543,30.872,116160.0
2017-06-16 14:00:00,34.93,34.94,34.92,34.94,157675.0,30.872,30.8808,30.8632,30.8808,157675.0
2017-06-16 14:10:00,34.94,34.94,34.91,34.91,54585.0,30.8808,30.8808,30.8543,30.8543,54585.0
2017-06-16 14:20:00,34.93,34.94,34.91,34.92,51485.0,30.872,30.8808,30.8543,30.8632,51485.0
2017-06-16 14:30:00,34.91,34.93,34.91,34.92,105295.0,30.8543,30.872,30.8543,30.8632,105295.0
2017-06-16 14:40:00,34.92,34.93,34.91,34.93,51215.0,30.8632,30.872,30.8543,30.872,51215.0
2017-06-16 14:50:00,34.92,34.95,34.92,34.95,68475.0,30.8632,30.8897,30.8632,30.8897,68475.0
2017-06-16 15:00:00,34.95,34.97,34.95,34.95,81260.0,30.8897,30.9074,30.8897,30.8897,81260.0
2017-06-16 15:10:00,34.96,34.96,34.93,34.94,61935.0,30.8985,30.8985,30.872,30.8808,61935.0
2017-06-16 15:20:00,34.93,34.95,34.92,34.93,90905.0,30.872,30.8897,30.8632,30.872,90905.0
2017-06-16 15:30:00,34.93,34.96,34.93,34.96,91640.0,30.872,30.8985,30.872,30.8985,91640.0
2017-06-16 15:40:00,34.96,35.0,34.96,35.0,261700.0,30.8985,30.9339,30.8985,30.9339,261700.0
2017-06-16 15:50:00,35.0,35.05,35.0,35.04,993515.0,30.9339,30.9781,30.9339,30.9692,993515.0
2017-06-19 09:30:00,35.16,35.23,35.12,35.23,296465.0,31.0753,31.1372,31.0399,31.1372,296465.0
2017-06-19 09:40:00,35.24,35.24,35.15,35.2,52285.0,31.146,31.146,31.0664,31.1106,52285.0
2017-06-19 09:50:00,35.21,35.22,35.17,35.2,44130.0,31.1195,31.1283,31.0841,31.1106,44130.0
2017-06-19 10:00:00,35.19,35.24,35.17,35.21,62510.0,31.1018,31.146,31.0841,31.1195,62510.0
2017-06-19 10:10:00,35.21,35.22,35.18,35.2,540860.0,31.1195,31.1283,31.093,31.1106,540860.0
2017-06-19 10:20:00,35.2,35.21,35.18,35.21,73475.0,31.1106,31.1195,31.093,31.1195,73475.0
2017-06-19 10:30:00,35.22,35.25,35.18,35.21,75430.0,31.1283,31.1548,31.093,31.1195,75430.0
2017-06-19 10:40:00,35.22,35.24,35.21,35.22,86770.0,31.1283,31.146,31.1195,31.1283,86770.0
2017-06-19 10:50:00,35.24,35.24,35.18,35.18,17275.0,31.146,31.146,31.093,31.093,17275.0
2017-06-19 11:00:00,35.17,35.18,35.15,35.17,126070.0,31.0841,31.093,31.0664,31.0841,126070.0
2017-06-19 11:10:00,35.18,35.22,35.18,35.18,90510.0,31.093,31.1283,31.093,31.093,90510.0
2017-06-19 11:20:00,35.18,35.18,35.12,35.15,201370.0,31.093,31.093,31.0399,31.0664,201370.0
2017-06-19 11:30:00,35.15,35.19,35.15,35.19,81700.0,31.0664,31.1018,31.0664,31.1018,81700.0
2017-06-19 11:40:00,35.19,35.19,35.16,35.17,49010.0,31.1018,31.1018,31.0753,31.0841,49010.0
2017-06-19 11:50:00,35.17,35.19,35.16,35.18,56675.0,31.0841,31.1018,31.0753,31.093,56675.0
2017-06-19 12:00:00,35.18,35.22,35.18,35.2,30070.0,31.093,31.1283,31.093,31.1106,30070.0
2017-06-19 12:10:00,35.22,35.22,35.2,35.21,43720.0,31.1283,31.1283,31.1106,31.1195,43720.0
2017-06-19 12:20:00,35.21,35.22,35.2,35.21,100725.0,31.1195,31.1283,31.1106,31.1195,100725.0
2017-06-19 12:30:00,35.2,35.2,35.17,35.2,22485.0,31.1106,31.1106,31.0841,31.1106,22485.0
2017-06-19 12:40:00,35.21,35.22,35.2,35.2,31115.0,31.1195,31.1283,31.1106,31.1106,31115.0
2017-06-19 12:50:00,35.21,35.26,35.21,35.25,54125.0,31.1195,31.1637,31.1195,31.1548,54125.0
2017-06-19 13:00:00,35.25,35.28,35.25,35.28,18770.0,31.1548,31.1813,31.1548,31.1813,18770.0
2017-06-19 13:10:00,35.28,35.28,35.26,35.26,13430.0,31.1813,31.1813,31.1637,31.1637,13430.0
2017-06-19 13:20:00,35.28,35.28,35.25,35.26,23560.0,31.1813,31.1813,31.1548,31.1637,23560.0
2017-06-19 13:30:00,35.26,35.3,35.26,35.28,44780.0,31.1637,31.199,31.1637,31.1813,44780.0
2017-06-19 13:40:00,35.26,35.26,35.25,35.25,8260.0,31.1637,31.1637,31.1548,31.1548,8260.0
2017-06-19 13:50:00,35.25,35.26,35.24,35.24,23855.0,31.1548,31.1637,31.146,31.146,23855.0
2017-06-19 14:00:00,35.24,35.25,35.21,35.22,69835.0,31.146,31.1548,31.1195,31.1283,69835.0
2017-06-19 14:10:00,35.22,35.23,35.18,35.19,48370.0,31.1283,31.1372,31.093,31.1018,48370.0
2017-06-19 14:20:00,35.19,35.19,35.15,35.18,88680.0,31.1018,31.1018,31.0664,31.093,88680.0
2017-06-19 14:30:00,35.2,35.21,35.18,35.18,40850.0,31.1106,31.1195,31.093,31.093,40850.0
2017-06-19 14:40:00,35.19,35.23,35.19,35.2,42395.0,31.1018,31.1372,31.1018,31.1106,42395.0
2017-06-19 14:50:00,35.2,35.2,35.19,35.2,92355.0,31.1106,31.1106,31.1018,31.1106,92355.0
2017-06-19 15:00:00,35.2,35.2,35.18,35.2,42775.0,31.1106,31.1106,31.093,31.1106,42775.0
2017-06-19 15:10:00,35.2,35.21,35.19,35.21,77120.0,31.1106,31.1195,31.1018,31.1195,77120.0
2017-06-19 15:20:00,35.2,35.23,35.2,35.23,46210.0,31.1106,31.1372,31.1106,31.1372,46210.0
2017-06-19 15:30:00,35.22,35.25,35.22,35.24,73795.0,31.1283,31.1548,31.1283,31.146,73795.0
2017-06-19 15:40:00,35.24,35.27,35.23,35.27,81600.0,31.146,31.1725,31.1372,31.1725,81600.0
2017-06-19 15:50:00,35.27,35.29,35.25,35.26,268920.0,31.1725,31.1902,31.1548,31.1637,268920.0
2017-06-20 09:30:00,35.16,35.17,35.1,35.14,167390.0,31.0753,31.0841,31.0223,31.0576,167390.0
2017-06-20 09:40:00,35.13,35.15,35.1,35.11,165800.0,31.0488,31.0664,31.0223,31.0311,165800.0
2017-06-20 09:50:00,35.1,35.12,35.04,35.04,111185.0,31.0223,31.0399,30.9692,30.9692,111185.0
2017-06-20 10:00:00,35.03,35.07,35.02,35.06,58295.0,30.9604,30.9957,30.9515,30.9869,58295.0
2017-06-20 10:10:00,35.05,35.06,35.03,35.05,50955.0,30.9781,30.9869,30.9604,30.9781,50955.0
2017-06-20 10:20:00,35.05,35.05,34.98,34.99,51030.0,30.9781,30.9781,30.9162,30.925,51030.0
2017-06-20 10:30:00,34.98,35.01,34.95,34.96,191170.0,30.9162,30.9427,30.8897,30.8985,191170.0
2017-06-20 10:40:00,34.96,35.0,34.96,35.0,98955.0,30.8985,30.9339,30.8985,30.9339,98955.0
2017-06-20 10:50:00,35.0,35.02,34.98,35.01,78425.0,30.9339,30.9515,30.9162,30.9427,78425.0
2017-06-20 11:00:00,35.0,35.0,34.99,35.0,79730.0,30.9339,30.9339,30.925,30.9339,79730.0
2017-06-20 11:10:00,34.98,34.98,34.93,34.95,47820.0,30.9162,30.9162,30.872,30.8897,47820.0
2017-06-20 11:20:00,34.95,34.95,34.92,34.94,133020.0,30.8897,30.8897,30.8632,30.8808,133020.0
2017-06-20 11:30:00,34.94,34.96,34.92,34.93,48920.0,30.8808,30.8985,30.8632,30.872,48920.0
2017-06-20 11:40:00,34.93,34.98,34.93,34.97,43215.0,30.872,30.9162,30.872,30.9074,43215.0
2017-06-20 11:50:00,34.97,35.0,34.96,34.96,60230.0,30.9074,30.9339,30.8985,30.8985,60230.0
2017-06-20 12:00:00,34.97,34.98,34.96,34.97,65285.0,30.9074,30.9162,30.8985,30.9074,65285.0
2017-06-20 12:10:00,34.97,34.97,34.92,34.93,97155.0,30.9074,30.9074,30.8632,30.872,97155.0
2017-06-20 12:20:00,34.93,34.94,34.89,34.92,111410.0,30.872,30.8808,30.8367,30.8632,111410.0
2017-06-20 12:30:00,34.92,34.94,34.91,34.92,81015.0,30.8632,30.8808,30.8543,30.8632,81015.0
2017-06-20 12:40:00,34.92,34.94,34.91,34.92,52245.0,30.8632,30.8808,30.8543,30.8632,52245.0
2017-06-20 12:50:00,34.92,34.97,34.92,34.96,74030.0,30.8632,30.9074,30.8632,30.8985,74030.0
2017-06-20 13:00:00,34.97,34.98,34.96,34.97,14965.0,30.9074,30.9162,30.8985,30.9074,14965.0
2017-06-20 13:10:00,34.96,34.97,34.95,34.95,30915.0,30.8985,30.9074,30.8897,30.8897,30915.0
2017-06-20 13:20:00,34.97,34.98,34.96,34.97,28755.0,30.9074,30.9162,30.8985,30.9074,28755.0
2017-06-20 13:30:00,34.97,34.99,34.96,34.97,36545.0,30.9074,30.925,30.8985,30.9074,36545.0
2017-06-20 13:40:00,34.97,34.97,34.95,34.96,29880.0,30.9074,30.9074,30.8897,30.8985,29880.0
2017-06-20 13:50:00,34.96,34.96,34.94,34.95,30100.0,30.8985,30.8985,30.8808,30.8897,30100.0
2017-06-20 14:00:00,34.96,34.98,34.95,34.96,38645.0,30.8985,30.9162,30.8897,30.8985,38645.0
2017-06-20 14:10:00,34.96,34.96,34.94,34.95,40065.0,30.8985,30.8985,30.8808,30.8897,40065.0
2017-06-20 14:20:00,34.95,34.96,34.93,34.94,64525.0,30.8897,30.8985,30.872,30.8808,64525.0
2017-06-20 14:30:00,34.94,34.96,34.91,34.93,148230.0,30.8808,30.8985,30.8543,30.872,148230.0
2017-06-20 14:40:00,34.93,34.93,34.91,34.91,64635.0,30.872,30.872,30.8543,30.8543,64635.0
2017-06-20 14:50:00,34.91,34.94,34.91,34.91,145555.0,30.8543,30.8808,30.8543,30.8543,145555.0
2017-06-20 15:00:00,34.92,34.93,34.9,34.91,108170.0,30.8632,30.872,30.8455,30.8543,108170.0
2017-06-20 15:10:00,34.91,34.95,34.91,34.93,102000.0,30.8543,30.8897,30.8543,30.872,102000.0
2017-06-20 15:20:00,34.93,34.95,34.91,34.94,84815.0,30.872,30.8897,30.8543,30.8808,84815.0
2017-06-20 15:30:00,34.94,34.94,34.89,34.91,71355.0,30.8808,30.8808,30.8367,30.8543,71355.0
2017-06-20 15:40:00,34.91,34.92,34.87,34.87,88025.0,30.8543,30.8632,30.819,30.819,88025.0
2017-06-20 15:50:00,34.88,34.89,34.88,34.88,274995.0,30.8278,30.8367,30.8278,30.8278,274995.0
2017-06-21 09:30:00,34.95,34.96,34.82,34.85,506740.0,30.8897,30.8985,30.7748,30.8013,506740.0
2017-06-21 09:40:00,34.85,34.91,34.85,34.88,329390.0,30.8013,30.8543,30.8013,30.8278,329390.0
2017-06-21 09:50:00,34.89,34.91,34.87,34.87,51830.0,30.8367,30.8543,30.819,30.819,51830.0
2017-06-21 10:00:00,34.87,34.91,34.87,34.88,73095.0,30.819,30.8543,30.819,30.8278,73095.0
2017-06-21 10:10:00,34.88,34.89,34.85,34.86,90560.0,30.8278,30.8367,30.8013,30.8101,90560.0
2017-06-21 10:20:00,34.87,34.89,34.86,34.89,33695.0,30.819,30.8367,30.8101,30.8367,33695.0
2017-06-21 10:30:00,34.9,34.95,34.9,34.93,101095.0,30.8455,30.8897,30.8455,30.872,101095.0
2017-06-21 10:40:00,34.94,34.98,34.92,34.92,86420.0,30.8808,30.9162,30.8632,30.8632,86420.0
2017-06-21 10:50:00,34.92,34.93,34.88,34.88,60550.0,30.8632,30.872,30.8278,30.8278,60550.0
2017-06-21 11:00:00,34.87,34.88,34.83,34.83,67715.0,30.819,30.8278,30.7836,30.7836,67715.0
2017-06-21 11:10:00,34.83,34.83,34.77,34.79,159915.0,30.7836,30.7836,30.7306,30.7483,159915.0
2017-06-21 11:20:00,34.78,34.82,34.78,34.79,57075.0,30.7394,30.7748,30.7394,30.7483,57075.0
2017-06-21 11:30:00,34.8,34.82,34.78,34.78,50730.0,30.7571,30.7748,30.7394,30.7394,50730.0
2017-06-21 11:40:00,34.78,34.83,34.78,34.82,70725.0,30.7394,30.7836,30.7394,30.7748,70725.0
2017-06-21 11:50:00,34.83,34.85,34.82,34.85,32270.0,30.7836,30.8013,30.7748,30.8013,32270.0
2017-06-21 12:00:00,34.85,34.85,34.8,34.82,54085.0,30.8013,30.8013,30.7571,30.7748,54085.0
2017-06-21 12:10:00,34.83,34.83,34.79,34.79,76745.0,30.7836,30.7836,30.7483,30.7483,76745.0
2017-06-21 12:20:00,34.79,34.82,34.79,34.81,30485.0,30.7483,30.7748,30.7483,30.7659,30485.0
2017-06-21 12:30:00,34.81,34.83,34.78,34.79,29270.0,30.7659,30.7836,30.7394,30.7483,29270.0
2017-06-21 12:40:00,34.79,34.79,34.74,34.74,70695.0,30.7483,30.7483,30.7041,30.7041,70695.0
2017-06-21 12:50:00,34.75,34.76,34.71,34.72,32205.0,30.7129,30.7218,30.6776,30.6864,32205.0
2017-06-21 13:00:00,34.72,34.74,34.72,34.74,90855.0,30.6864,30.7041,30.6864,30.7041,90855.0
2017-06-21 13:10:00,34.73,34.75,34.72,34.74,33660.0,30.6952,30.7129,30.6864,30.7041,33660.0
2017-06-21 13:20:00,34.74,34.76,34.74,34.75,49390.0,30.7041,30.7218,30.7041,30.7129,49390.0
2017-06-21 13:30:00,34.76,34.76,34.72,34.73,97835.0,30.7218,30.7218,30.6864,30.6952,97835.0
2017-06-21 13:40:00,34.74,34.74,34.72,34.72,25590.0,30.7041,30.7041,30.6864,30.6864,25590.0
2017-06-21 13:50:00,34.71,34.72,34.66,34.68,47970.0,30.6776,30.6864,30.6334,30.651,47970.0
2017-06-21 14:00:00,34.68,34.69,34.66,34.68,60650.0,30.651,30.6599,30.6334,30.651,60650.0
2017-06-21 14:10:00,34.68,34.7,34.67,34.68,68320.0,30.651,30.6687,30.6422,30.651,68320.0
2017-06-21 14:20:00,34.68,34.69,34.66,34.67,23135.0,30.651,30.6599,30.6334,30.6422,23135.0
2017-06-21 14:30:00,34.67,34.72,34.67,34.72,74340.0,30.6422,30.6864,30.6422,30.6864,74340.0
2017-06-21 14:40:00,34.72,34.73,34.7,34.7,122350.0,30.6864,30.6952,30.6687,30.6687,122350.0
2017-06-21 14:50:00,34.71,34.72,34.68,34.69,73470.0,30.6776,30.6864,30.651,30.6599,73470.0
2017-06-21 15:00:00,34.69,34.7,34.67,34.69,123330.0,30.6599,30.6687,30.6422,30.6599,123330.0
2017-06-21 15:10:00,34.71,34.71,34.68,34.69,53025.0,30.6776,30.6776,30.651,30.6599,53025.0
2017-06-21 15:20:00,34.69,34.7,34.68,34.69,38230.0,30.6599,30.6687,30.651,30.6599,38230.0
2017-06-21 15:30:00,34.69,34.69,34.64,34.64,118110.0,30.6599,30.6599,30.6157,30.6157,118110.0
2017-06-21 15:40:00,34.63,34.68,34.63,34.67,159990.0,30.6069,30.651,30.6069,30.6422,159990.0
2017-06-21 15:50:00,34.67,34.69,34.64,34.67,326700.0,30.6422,30.6599,30.6157,30.6422,326700.0
2017-06-22 09:30:00,34.67,34.72,34.63,34.64,203045.0,30.6422,30.6864,30.6069,30.6157,203045.0
2017-06-22 09:40:00,34.64,34.67,34.6,34.66,78020.0,30.6157,30.6422,30.5803,30.6334,78020.0
2017-06-22 09:50:00,34.66,34.69,34.64,34.66,84210.0,30.6334,30.6599,30.6157,30.6334,84210.0
2017-06-22 10:00:00,34.67,34.67,34.58,34.58,55210.0,30.6422,30.6422,30.5627,30.5627,55210.0
2017-06-22 10:10:00,34.58,34.6,34.57,34.59,34605.0,30.5627,30.5803,30.5538,30.5715,34605.0
2017-06-22 10:20:00,34.58,34.58,34.54,34.56,57675.0,30.5627,30.5627,30.5273,30.545,57675.0
2017-06-22 10:30:00,34.56,34.57,34.55,34.57,40600.0,30.545,30.5538,30.5362,30.5538,40600.0
2017-06-22 10:40:00,34.57,34.66,34.56,34.66,48980.0,30.5538,30.6334,30.545,30.6334,48980.0
2017-06-22 10:50:00,34.66,34.69,34.66,34.67,66200.0,30.6334,30.6599,30.6334,30.6422,66200.0
2017-06-22 11:00:00,34.68,34.72,34.67,34.7,53415.0,30.651,30.6864,30.6422,30.6687,53415.0
2017-06-22 11:10:00,34.69,34.71,34.67,34.67,39430.0,30.6599,30.6776,30.6422,30.6422,39430.0
2017-06-22 11:20:00,34.67,34.71,34.67,34.7,29280.0,30.6422,30.6776,30.6422,30.6687,29280.0
2017-06-22 11:30:00,34.7,34.7,34.66,34.68,99120.0,30.6687,30.6687,30.6334,30.651,99120.0
2017-06-22 11:40:00,34.68,34.7,34.68,34.7,54520.0,30.651,30.6687,30.651,30.6687,54520.0
2017-06-22 11:50:00,34.7,34.73,34.7,34.73,19785.0,30.6687,30.6952,30.6687,30.6952,19785.0
2017-06-22 12:00:00,34.74,34.75,34.73,34.74,55920.0,30.7041,30.7129,30.6952,30.7041,55920.0
2017-06-22 12:10:00,34.73,34.75,34.73,34.74,74620.0,30.6952,30.7129,30.6952,30.7041,74620.0
2017-06-22 12:20:00,34.74,34.76,34.73,34.75,24450.0,30.7041,30.7218,30.6952,30.7129,24450.0
2017-06-22 12:30:00,34.76,34.76,34.74,34.74,54610.0,30.7218,30.7218,30.7041,30.7041,54610.0
2017-06-22 12:40:00,34.74,34.77,34.74,34.76,26290.0,30.7041,30.7306,30.7041,30.7218,26290.0
2017-06-22 12:50:00,34.77,34.77,34.75,34.75,69540.0,30.7306,30.7306,30.7129,30.7129,69540.0
2017-06-22 13:00:00,34.76,34.76,34.75,34.76,37900.0,30.7218,30.7218,30.7129,30.7218,37900.0
2017-06-22 13:10:00,34.76,34.76,34.72,34.74,77940.0,30.7218,30.7218,30.6864,30.7041,77940.0
2017-06-22 13:20:00,34.73,34.76,34.73,34.76,39790.0,30.6952,30.7218,30.6952,30.7218,39790.0
2017-06-22 13:30:00,34.75,34.76,34.74,34.74,20595.0,30.7129,30.7218,30.7041,30.7041,20595.0
2017-06-22 13:40:00,34.74,34.76,34.74,34.76,31005.0,30.7041,30.7218,30.7041,30.7218,31005.0
2017-06-22 13:50:00,34.76,34.77,34.75,34.76,73275.0,30.7218,30.7306,30.7129,30.7218,73275.0
2017-06-22 14:00:00,34.76,34.78,34.76,34.76,77660.0,30.7218,30.7394,30.7218,30.7218,77660.0
2017-06-22 14:10:00,34.75,34.78,34.75,34.77,41390.0,30.7129,30.7394,30.7129,30.7306,41390.0
2017-06-22 14:20:00,34.77,34.78,34.75,34.77,34785.0,30.7306,30.7394,30.7129,30.7306,34785.0
2017-06-22 14:30:00,34.77,34.77,34.75,34.76,33135.0,30.7306,30.7306,30.7129,30.7218,33135.0
2017-06-22 14:40:00,34.75,34.78,34.75,34.76,46480.0,30.7129,30.7394,30.7129,30.7218,46480.0
2017-06-22 14:50:00,34.78,34.79,34.76,34.79,42875.0,30.7394,30.7483,30.7218,30.7483,42875.0
2017-06-22 15:00:00,34.79,34.8,34.78,34.8,67410.0,30.7483,30.7571,30.7394,30.7571,67410.0
2017-06-22 15:10:00,34.79,34.79,34.76,34.76,28980.0,30.7483,30.7483,30.7218,30.7218,28980.0
2017-06-22 15:20:00,34.77,34.78,34.75,34.76,47420.0,30.7306,30.7394,30.7129,30.7218,47420.0
2017-06-22 15:30:00,34.75,34.76,34.71,34.72,109175.0,30.7129,30.7218,30.6776,30.6864,109175.0
2017-06-22 15:40:00,34.71,34.72,34.7,34.7,98530.0,30.6776,30.6864,30.6687,30.6687,98530.0
2017-06-22 15:50:00,34.7,34.73,34.69,34.72,560065.0,30.6687,30.6952,30.6599,30.6864,560065.0
2017-06-23 09:30:00,34.76,34.76,34.66,34.67,114330.0,30.7218,30.7218,30.6334,30.6422,114330.0
2017-06-23 09:40:00,34.66,34.71,34.66,34.7,191365.0,30.6334,30.6776,30.6334,30.6687,191365.0
2017-06-23 09:50:00,34.7,34.78,34.7,34.78,27275.0,30.6687,30.7394,30.6687,30.7394,27275.0
2017-06-23 10:00:00,34.79,34.81,34.78,34.81,49810.0,30.7483,30.7659,30.7394,30.7659,49810.0
2017-06-23 10:10:00,34.81,34.81,34.78,34.8,52695.0,30.7659,30.7659,30.7394,30.7571,52695.0
2017-06-23 10:20:00,34.81,34.85,34.81,34.84,92520.0,30.7659,30.8013,30.7659,30.7925,92520.0
2017-06-23 10:30:00,34.86,34.88,34.85,34.87,43530.0,30.8101,30.8278,30.8013,30.819,43530.0
2017-06-23 10:40:00,34.88,34.92,34.88,34.9,29630.0,30.8278,30.8632,30.8278,30.8455,29630.0
2017-06-23 10:50:00,34.91,34.93,34.91,34.92,24000.0,30.8543,30.872,30.8543,30.8632,24000.0
2017-06-23 11:00:00,34.93,34.94,34.92,34.94,128325.0,30.872,30.8808,30.8632,30.8808,128325.0
2017-06-23 11:10:00,34.93,34.94,34.91,34.92,46250.0,30.872,30.8808,30.8543,30.8632,46250.0
2017-06-23 11:20:00,34.92,34.95,34.91,34.94,69220.0,30.8632,30.8897,30.8543,30.8808,69220.0
2017-06-23 11:30:00,34.94,34.94,34.91,34.92,86555.0,30.8808,30.8808,30.8543,30.8632,86555.0
2017-06-23 11:40:00,34.92,34.93,34.9,34.93,65960.0,30.8632,30.872,30.8455,30.872,65960.0
2017-06-23 11:50:00,34.92,34.94,34.91,34.92,99450.0,30.8632,30.8808,30.8543,30.8632,99450.0
2017-06-23 12:00:00,34.91,34.93,34.9,34.9,49390.0,30.8543,30.872,30.8455,30.8455,49390.0
2017-06-23 12:10:00,34.9,34.92,34.9,34.91,31270.0,30.8455,30.8632,30.8455,30.8543,31270.0
2017-06-23 12:20:00,34.91,34.92,34.89,34.9,78320.0,30.8543,30.8632,30.8367,30.8455,78320.0
2017-06-23 12:30:00,34.89,34.92,34.89,34.91,30145.0,30.8367,30.8632,30.8367,30.8543,30145.0
2017-06-23 12:40:00,34.91,34.93,34.91,34.92,66965.0,30.8543,30.872,30.8543,30.8632,66965.0
2017-06-23 12:50:00,34.92,34.93,34.91,34.91,39840.0,30.8632,30.872,30.8543,30.8543,39840.0
2017-06-23 13:00:00,34.9,34.91,34.86,34.87,69195.0,30.8455,30.8543,30.8101,30.819,69195.0
2017-06-23 13:10:00,34.87,34.89,34.87,34.89,69070.0,30.819,30.8367,30.819,30.8367,69070.0
2017-06-23 13:20:00,34.89,34.9,34.88,34.89,47425.0,30.8367,30.8455,30.8278,30.8367,47425.0
2017-06-23 13:30:00,34.89,34.9,34.88,34.9,75115.0,30.8367,30.8455,30.8278,30.8455,75115.0
2017-06-23 13:40:00,34.89,34.91,34.89,34.91,48310.0,30.8367,30.8543,30.8367,30.8543,48310.0
2017-06-23 13:50:00,34.92,34.93,34.91,34.91,187380.0,30.8632,30.872,30.8543,30.8543,187380.0
2017-06-23 14:00:00,34.91,34.92,34.9,34.9,37515.0,30.8543,30.8632,30.8455,30.8455,37515.0
2017-06-23 14:10:00,34.91,34.91,34.9,34.9,65870.0,30.8543,30.8543,30.8455,30.8455,65870.0
2017-06-23 14:20:00,34.91,34.91,34.88,34.9,42610.0,30.8543,30.8543,30.8278,30.8455,42610.0
2017-06-23 14:30:00,34.89,34.91,34.88,34.88,85900.0,30.8367,30.8543,30.8278,30.8278,85900.0
2017-06-23 14:40:00,34.88,34.89,34.87,34.88,46430.0,30.8278,30.8367,30.819,30.8278,46430.0
2017-06-23 14:50:00,34.89,34.89,34.87,34.88,47315.0,30.8367,30.8367,30.819,30.8278,47315.0
2017-06-23 15:00:00,34.88,34.88,34.83,34.85,108075.0,30.8278,30.8278,30.7836,30.8013,108075.0
2017-06-23 15:10:00,34.86,34.88,34.86,34.87,110245.0,30.8101,30.8278,30.8101,30.819,110245.0
2017-06-23 15:20:00,34.87,34.87,34.84,34.85,87535.0,30.819,30.819,30.7925,30.8013,87535.0
2017-06-23 15:30:00,34.85,34.87,34.83,34.83,44420.0,30.8013,30.819,30.7836,30.7836,44420.0
2017-06-23 15:40:00,34.84,34.89,34.84,34.88,100395.0,30.7925,30.8367,30.7925,30.8278,100395.0
2017-06-23 15:50:00,34.88,34.88,34.84,34.86,525040.0,30.8278,30.8278,30.7925,30.8101,525040.0
2017-06-26 09:30:00,34.97,35.01,34.93,35.0,189225.0,30.9074,30.9427,30.872,30.9339,189225.0
2017-06-26 09:40:00,35.0,35.05,34.99,35.0,99620.0,30.9339,30.9781,30.925,30.9339,99620.0
2017-06-26 09:50:00,35.0,35.09,35.0,35.08,72820.0,30.9339,31.0134,30.9339,31.0046,72820.0
2017-06-26 10:00:00,35.08,35.08,35.04,35.07,114510.0,31.0046,31.0046,30.9692,30.9957,114510.0
2017-06-26 10:10:00,35.07,35.07,35.01,35.03,66105.0,30.9957,30.9957,30.9427,30.9604,66105.0
2017-06-26 10:20:00,35.02,35.05,35.01,35.04,55625.0,30.9515,30.9781,30.9427,30.9692,55625.0
2017-06-26 10:30:00,35.04,35.04,34.97,34.98,85650.0,30.9692,30.9692,30.9074,30.9162,85650.0
2017-06-26 10:40:00,34.96,34.96,34.9,34.91,101635.0,30.8985,30.8985,30.8455,30.8543,101635.0
2017-06-26 10:50:00,34.88,34.92,34.87,34.91,175855.0,30.8278,30.8632,30.819,30.8543,175855.0
2017-06-26 11:00:00,34.91,34.92,34.84,34.88,224750.0,30.8543,30.8632,30.7925,30.8278,224750.0
2017-06-26 11:10:00,34.88,34.93,34.87,34.93,98735.0,30.8278,30.872,30.819,30.872,98735.0
2017-06-26 11:20:00,34.93,34.98,34.92,34.97,103400.0,30.872,30.9162,30.8632,30.9074,103400.0
2017-06-26 11:30:00,34.98,35.01,34.96,34.99,200500.0,30.9162,30.9427,30.8985,30.925,200500.0
2017-06-26 11:40:00,35.0,35.04,35.0,35.01,61165.0,30.9339,30.9692,30.9339,30.9427,61165.0
2017-06-26 11:50:00,35.02,35.02,34.99,34.99,39850.0,30.9515,30.9515,30.925,30.925,39850.0
2017-06-26 12:00:00,34.99,35.02,34.99,35.01,77205.0,30.925,30.9515,30.925,30.9427,77205.0
2017-06-26 12:10:00,35.02,35.02,34.98,34.98,140885.0,30.9515,30.9515,30.9162,30.9162,140885.0
2017-06-26 12:20:00,34.98,35.02,34.98,34.99,68195.0,30.9162,30.9515,30.9162,30.925,68195.0
2017-06-26 12:30:00,34.99,35.01,34.98,35.0,53080.0,30.925,30.9427,30.9162,30.9339,53080.0
2017-06-26 12:40:00,35.01,35.01,34.99,35.0,75600.0,30.9427,30.9427,30.925,30.9339,75600.0
2017-06-26 12:50:00,34.99,35.03,34.99,35.03,85245.0,30.925,30.9604,30.925,30.9604,85245.0
2017-06-26 13:00:00,35.03,35.03,35.01,35.02,42820.0,30.9604,30.9604,30.9427,30.9515,42820.0
2017-06-26 13:10:00,35.02,35.02,34.99,34.99,92610.0,30.9515,30.9515,30.925,30.925,92610.0
2017-06-26 13:20:00,34.99,35.01,34.98,35.01,165900.0,30.925,30.9427,30.9162,30.9427,165900.0
2017-06-26 13:30:00,35.0,35.02,35.0,35.01,92740.0,30.9339,30.9515,30.9339,30.9427,92740.0
2017-06-26 13:40:00,35.01,35.01,34.97,34.97,330030.0,30.9427,30.9427,30.9074,30.9074,330030.0
2017-06-26 13:50:00,34.97,35.0,34.97,35.0,156900.0,30.9074,30.9339,30.9074,30.9339,156900.0
2017-06-26 14:00:00,35.0,35.01,34.99,34.99,119740.0,30.9339,30.9427,30.925,30.925,119740.0
2017-06-26 14:10:00,34.99,34.99,34.97,34.98,93925.0,30.925,30.925,30.9074,30.9162,93925.0
2017-06-26 14:20:00,34.98,35.0,34.98,35.0,85075.0,30.9162,30.9339,30.9162,30.9339,85075.0
2017-06-26 14:30:00,34.99,35.02,34.97,35.01,122280.0,30.925,30.9515,30.9074,30.9427,122280.0
2017-06-26 14:40:00,35.02,35.03,35.01,35.03,111655.0,30.9515,30.9604,30.9427,30.9604,111655.0
2017-06-26 14:50:00,35.03,35.05,35.03,35.05,119765.0,30.9604,30.9781,30.9604,30.9781,119765.0
2017-06-26 15:00:00,35.05,35.07,35.03,35.07,90305.0,30.9781,30.9957,30.9604,30.9957,90305.0
2017-06-26 15:10:00,35.07,35.08,35.05,35.06,113145.0,30.9957,31.0046,30.9781,30.9869,113145.0
2017-06-26 15:20:00,35.06,35.07,35.04,35.05,88195.0,30.9869,30.9957,30.9692,30.9781,88195.0
2017-06-26 15:30:00,35.05,35.06,35.03,35.04,113365.0,30.9781,30.9869,30.9604,30.9692,113365.0
2017-06-26 15:40:00,35.04,35.04,35.01,35.03,167495.0,30.9692,30.9692,30.9427,30.9604,167495.0
2017-06-26 15:50:00,35.03,35.04,34.98,34.99,687025.0,30.9604,30.9692,30.9162,30.925,687025.0
2017-06-27 09:30:00,34.86,34.86,34.8,34.8,209075.0,30.9174,30.9174,30.8642,30.8642,209075.0
2017-06-27 09:40:00,34.79,34.81,34.77,34.77,99560.0,30.8553,30.873,30.8376,30.8376,99560.0
2017-06-27 09:50:00,34.78,34.82,34.77,34.78,201345.0,30.8464,30.8819,30.8376,30.8464,201345.0
2017-06-27 10:00:00,34.78,34.83,34.78,34.8,262815.0,30.8464,30.8908,30.8464,30.8642,262815.0
2017-06-27 10:10:00,34.8,34.84,34.8,34.84,342315.0,30.8642,30.8996,30.8642,30.8996,342315.0
2017-06-27 10:20:00,34.84,34.87,34.83,34.85,446755.0,30.8996,30.9262,30.8908,30.9085,446755.0
2017-06-27 10:30:00,34.85,34.9,34.85,34.9,356645.0,30.9085,30.9529,30.9085,30.9529,356645.0
2017-06-27 10:40:00,34.9,34.93,34.89,34.91,461710.0,30.9529,30.9795,30.944,30.9617,461710.0
2017-06-27 10:50:00,34.91,34.93,34.9,34.91,797375.0,30.9617,30.9795,30.9529,30.9617,797375.0
2017-06-27 11:00:00,34.91,34.92,34.9,34.91,323750.0,30.9617,30.9706,30.9529,30.9617,323750.0
2017-06-27 11:10:00,34.91,34.91,34.87,34.87,220770.0,30.9617,30.9617,30.9262,30.9262,220770.0
2017-06-27 11:20:00,34.88,34.9,34.87,34.87,234975.0,30.9351,30.9529,30.9262,30.9262,234975.0
2017-06-27 11:30:00,34.87,34.89,34.86,34.87,293535.0,30.9262,30.944,30.9174,30.9262,293535.0
2017-06-27 11:40:00,34.88,34.91,34.87,34.91,269605.0,30.9351,30.9617,30.9262,30.9617,269605.0
2017-06-27 11:50:00,34.91,34.92,34.89,34.9,299130.0,30.9617,30.9706,30.944,30.9529,299130.0
2017-06-27 12:00:00,34.9,34.9,34.88,34.89,155930.0,30.9529,30.9529,30.9351,30.944,155930.0
2017-06-27 12:10:00,34.88,34.9,34.86,34.86,150645.0,30.9351,30.9529,30.9174,30.9174,150645.0
2017-06-27 12:20:00,34.86,34.88,34.86,34.87,142125.0,30.9174,30.9351,30.9174,30.9262,142125.0
2017-06-27 12:30:00,34.87,34.87,34.83,34.84,274535.0,30.9262,30.9262,30.8908,30.8996,274535.0
2017-06-27 12:40:00,34.84,34.84,34.83,34.84,192950.0,30.8996,30.8996,30.8908,30.8996,192950.0
2017-06-27 12:50:00,34.83,34.85,34.83,34.84,209340.0,30.8908,30.9085,30.8908,30.8996,209340.0
2017-06-27 13:00:00,34.83,34.84,34.8,34.8,261445.0,30.8908,30.8996,30.8642,30.8642,261445.0
2017-06-27 13:10:00,34.8,34.8,34.78,34.8,205230.0,30.8642,30.8642,30.8464,30.8642,205230.0
2017-06-27 13:20:00,34.8,34.82,34.8,34.8,209890.0,30.8642,30.8819,30.8642,30.8642,209890.0
2017-06-27 13:30:00,34.81,34.81,34.72,34.72,364660.0,30.873,30.873,30.7932,30.7932,364660.0
2017-06-27 13:40:00,34.71,34.73,34.68,34.71,322265.0,30.7843,30.8021,30.7577,30.7843,322265.0
2017-06-27 13:50:00,34.71,34.73,34.71,34.72,276035.0,30.7843,30.8021,30.7843,30.7932,276035.0
2017-06-27 14:00:00,34.72,34.73,34.66,34.67,983570.0,30.7932,30.8021,30.74,30.7489,983570.0
2017-06-27 14:10:00,34.67,34.7,34.65,34.7,268430.0,30.7489,30.7755,30.7311,30.7755,268430.0
2017-06-27 14:20:00,34.7,34.73,34.66,34.72,232690.0,30.7755,30.8021,30.74,30.7932,232690.0
2017-06-27 14:30:00,34.72,34.74,34.71,34.72,636345.0,30.7932,30.811,30.7843,30.7932,636345.0
2017-06-27 14:40:00,34.72,34.75,34.71,34.74,355795.0,30.7932,30.8198,30.7843,30.811,355795.0
2017-06-27 14:50:00,34.73,34.75,34.71,34.72,438200.0,30.8021,30.8198,30.7843,30.7932,438200.0
2017-06-27 15:00:00,34.71,34.73,34.69,34.71,638420.0,30.7843,30.8021,30.7666,30.7843,638420.0
2017-06-27 15:10:00,34.7,34.74,34.7,34.72,347950.0,30.7755,30.811,30.7755,30.7932,347950.0
2017-06-27 15:20:00,34.72,34.73,34.67,34.68,635115.0,30.7932,30.8021,30.7489,30.7577,635115.0
2017-06-27 15:30:00,34.68,34.68,34.63,34.65,765035.0,30.7577,30.7577,30.7134,30.7311,765035.0
2017-06-27 15:40:00,34.65,34.66,34.63,34.63,637370.0,30.7311,30.74,30.7134,30.7134,637370.0
2017-06-27 15:50:00,34.63,34.63,34.58,34.59,1405150.0,30.7134,30.7134,30.669,30.6779,1405150.0
2017-06-28 09:30:00,34.78,34.86,34.76,34.83,702020.0,30.8464,30.9174,30.8287,30.8908,702020.0
2017-06-28 09:40:00,34.83,34.84,34.79,34.81,286985.0,30.8908,30.8996,30.8553,30.873,286985.0
2017-06-28 09:50:00,34.81,34.83,34.77,34.82,266710.0,30.873,30.8908,30.8376,30.8819,266710.0
2017-06-28 10:00:00,34.82,34.92,34.82,34.91,364940.0,30.8819,30.9706,30.8819,30.9617,364940.0
2017-06-28 10:10:00,34.91,34.96,34.9,34.96,290980.0,30.9617,31.0061,30.9529,31.0061,290980.0
2017-06-28 10:20:00,34.96,34.98,34.91,34.91,962705.0,31.0061,31.0238,30.9617,30.9617,962705.0
2017-06-28 10:30:00,34.9,34.95,34.89,34.92,223815.0,30.9529,30.9972,30.944,30.9706,223815.0
2017-06-28 10:40:00,34.92,34.98,34.92,34.96,231325.0,30.9706,31.0238,30.9706,31.0061,231325.0
2017-06-28 10:50:00,34.96,35.03,34.96,35.02,229145.0,31.0061,31.0682,31.0061,31.0593,229145.0
2017-06-28 11:00:00,35.02,35.08,35.02,35.06,836315.0,31.0593,31.1125,31.0593,31.0948,836315.0
2017-06-28 11:10:00,35.06,35.08,35.05,35.05,557650.0,31.0948,31.1125,31.0859,31.0859,557650.0
2017-06-28 11:20:00,35.05,35.07,35.04,35.05,470740.0,31.0859,31.1036,31.077,31.0859,470740.0
2017-06-28 11:30:00,35.05,35.06,35.04,35.06,120625.0,31.0859,31.0948,31.077,31.0948,120625.0
2017-06-28 11:40:00,35.06,35.06,35.0,35.02,980150.0,31.0948,31.0948,31.0415,31.0593,980150.0
2017-06-28 11:50:00,35.02,35.08,35.02,35.05,228230.0,31.0593,31.1125,31.0593,31.0859,228230.0
2017-06-28 12:00:00,35.05,35.06,35.04,35.05,280880.0,31.0859,31.0948,31.077,31.0859,280880.0
2017-06-28 12:10:00,35.05,35.05,35.01,35.03,1094120.0,31.0859,31.0859,31.0504,31.0682,1094120.0
2017-06-28 12:20:00,35.03,35.03,35.01,35.02,324055.0,31.0682,31.0682,31.0504,31.0593,324055.0
2017-06-28 12:30:00,35.02,35.03,35.01,35.03,283140.0,31.0593,31.0682,31.0504,31.0682,283140.0
2017-06-28 12:40:00,35.03,35.04,35.03,35.03,146225.0,31.0682,31.077,31.0682,31.0682,146225.0
2017-06-28 12:50:00,35.03,35.05,35.02,35.03,157710.0,31.0682,31.0859,31.0593,31.0682,157710.0
2017-06-28 13:00:00,35.03,35.05,35.02,35.02,93520.0,31.0682,31.0859,31.0593,31.0593,93520.0
2017-06-28 13:10:00,35.02,35.03,35.02,35.02,162060.0,31.0593,31.0682,31.0593,31.0593,162060.0
2017-06-28 13:20:00,35.02,35.04,35.02,35.04,139345.0,31.0593,31.077,31.0593,31.077,139345.0
2017-06-28 13:30:00,35.04,35.05,35.03,35.04,292250.0,31.077,31.0859,31.0682,31.077,292250.0
2017-06-28 13:40:00,35.03,35.04,35.0,35.01,832585.0,31.0682,31.077,31.0415,31.0504,832585.0
2017-06-28 13:50:00,35.02,35.04,35.01,35.02,206775.0,31.0593,31.077,31.0504,31.0593,206775.0
2017-06-28 14:00:00,35.02,35.04,35.02,35.03,360015.0,31.0593,31.077,31.0593,31.0682,360015.0
2017-06-28 14:10:00,35.03,35.04,35.02,35.02,185515.0,31.0682,31.077,31.0593,31.0593,185515.0
2017-06-28 14:20:00,35.02,35.02,34.99,35.0,385735.0,31.0593,31.0593,31.0327,31.0415,385735.0
2017-06-28 14:30:00,35.0,35.02,35.0,35.0,272005.0,31.0415,31.0593,31.0415,31.0415,272005.0
2017-06-28 14:40:00,35.0,35.01,35.0,35.01,446830.0,31.0415,31.0504,31.0415,31.0504,446830.0
2017-06-28 14:50:00,35.01,35.01,35.0,35.0,327760.0,31.0504,31.0504,31.0415,31.0415,327760.0
2017-06-28 15:00:00,35.0,35.03,34.99,35.02,391590.0,31.0415,31.0682,31.0327,31.0593,391590.0
2017-06-28 15:10:00,35.02,35.02,35.0,35.0,361720.0,31.0593,31.0593,31.0415,31.0415,361720.0
2017-06-28 15:20:00,35.0,35.01,34.99,35.0,503175.0,31.0415,31.0504,31.0327,31.0415,503175.0
2017-06-28 15:30:00,35.01,35.01,34.98,34.98,405780.0,31.0504,31.0504,31.0238,31.0238,405780.0
2017-06-28 15:40:00,34.98,34.99,34.96,34.98,721670.0,31.0238,31.0327,31.0061,31.0238,721670.0
2017-06-28 15:50:00,34.98,35.0,34.96,34.98,3776985.0,31.0238,31.0415,31.0061,31.0238,3776985.0
2017-06-29 09:30:00,35.02,35.06,34.96,34.99,639510.0,31.0593,31.0948,31.0061,31.0327,639510.0
2017-06-29 09:40:00,34.99,34.99,34.92,34.95,804160.0,31.0327,31.0327,30.9706,30.9972,804160.0
2017-06-29 09:50:00,34.95,34.98,34.95,34.95,228320.0,30.9972,31.0238,30.9972,30.9972,228320.0
2017-06-29 10:00:00,34.95,34.95,34.88,34.9,166015.0,30.9972,30.9972,30.9351,30.9529,166015.0
2017-06-29 10:10:00,34.88,34.89,34.81,34.84,172505.0,30.9351,30.944,30.873,30.8996,172505.0
2017-06-29 10:20:00,34.83,34.9,34.83,34.9,100385.0,30.8908,30.9529,30.8908,30.9529,100385.0
2017-06-29 10:30:00,34.9,34.93,34.88,34.9,95705.0,30.9529,30.9795,30.9351,30.9529,95705.0
2017-06-29 10:40:00,34.89,34.99,34.89,34.98,382975.0,30.944,31.0327,30.944,31.0238,382975.0
2017-06-29 10:50:00,34.97,34.97,34.93,34.93,104420.0,31.0149,31.0149,30.9795,30.9795,104420.0
2017-06-29 11:00:00,34.93,34.95,34.91,34.91,93780.0,30.9795,30.9972,30.9617,30.9617,93780.0
2017-06-29 11:10:00,34.91,34.91,34.86,34.87,176780.0,30.9617,30.9617,30.9174,30.9262,176780.0
2017-06-29 11:20:00,34.87,34.87,34.79,34.8,164910.0,30.9262,30.9262,30.8553,30.8642,164910.0
2017-06-29 11:30:00,34.8,34.8,34.68,34.72,264030.0,30.8642,30.8642,30.7577,30.7932,264030.0
2017-06-29 11:40:00,34.71,34.74,34.68,34.71,126490.0,30.7843,30.811,30.7577,30.7843,126490.0
2017-06-29 11:50:00,34.71,34.71,34.64,34.65,179145.0,30.7843,30.7843,30.7223,30.7311,179145.0
2017-06-29 12:00:00,34.65,34.69,34.62,34.69,193430.0,30.7311,30.7666,30.7045,30.7666,193430.0
2017-06-29 12:10:00,34.7,34.72,34.68,34.68,261705.0,30.7755,30.7932,30.7577,30.7577,261705.0
2017-06-29 12:20:00,34.68,34.69,34.66,34.67,174375.0,30.7577,30.7666,30.74,30.7489,174375.0
2017-06-29 12:30:00,34.67,34.68,34.65,34.66,65040.0,30.7489,30.7577,30.7311,30.74,65040.0
2017-06-29 12:40:00,34.65,34.67,34.64,34.65,86420.0,30.7311,30.7489,30.7223,30.7311,86420.0
2017-06-29 12:50:00,34.65,34.68,34.63,34.63,111205.0,30.7311,30.7577,30.7134,30.7134,111205.0
2017-06-29 13:00:00,34.64,34.66,34.6,34.61,90335.0,30.7223,30.74,30.6868,30.6957,90335.0
2017-06-29 13:10:00,34.61,34.61,34.55,34.56,84095.0,30.6957,30.6957,30.6424,30.6513,84095.0
2017-06-29 13:20:00,34.56,34.56,34.47,34.48,188530.0,30.6513,30.6513,30.5715,30.5804,188530.0
2017-06-29 13:30:00,34.48,34.56,34.48,34.56,381090.0,30.5804,30.6513,30.5804,30.6513,381090.0
2017-06-29 13:40:00,34.56,34.58,34.54,34.58,87720.0,30.6513,30.669,30.6336,30.669,87720.0
2017-06-29 13:50:00,34.57,34.6,34.57,34.59,63400.0,30.6602,30.6868,30.6602,30.6779,63400.0
2017-06-29 14:00:00,34.59,34.62,34.56,34.6,100625.0,30.6779,30.7045,30.6513,30.6868,100625.0
2017-06-29 14:10:00,34.6,34.63,34.58,34.63,461585.0,30.6868,30.7134,30.669,30.7134,461585.0
2017-06-29 14:20:00,34.62,34.7,34.62,34.69,156345.0,30.7045,30.7755,30.7045,30.7666,156345.0
2017-06-29 14:30:00,34.69,34.69,34.66,34.69,128560.0,30.7666,30.7666,30.74,30.7666,128560.0
2017-06-29 14:40:00,34.69,34.71,34.67,34.68,92975.0,30.7666,30.7843,30.7489,30.7577,92975.0
2017-06-29 14:50:00,34.68,34.7,34.67,34.69,133655.0,30.7577,30.7755,30.7489,30.7666,133655.0
2017-06-29 15:00:00,34.7,34.74,34.69,34.72,266695.0,30.7755,30.811,30.7666,30.7932,266695.0
2017-06-29 15:10:00,34.72,34.76,34.69,34.75,127275.0,30.7932,30.8287,30.7666,30.8198,127275.0
2017-06-29 15:20:00,34.75,34.76,34.69,34.7,660015.0,30.8198,30.8287,30.7666,30.7755,660015.0
2017-06-29 15:30:00,34.7,34.78,34.7,34.78,212945.0,30.7755,30.8464,30.7755,30.8464,212945.0
2017-06-29 15:40:00,34.78,34.78,34.75,34.76,542300.0,30.8464,30.8464,30.8198,30.8287,542300.0
2017-06-29 15:50:00,34.76,34.79,34.75,34.75,1799675.0,30.8287,30.8553,30.8198,30.8198,1799675.0
2017-06-30 09:30:00,34.84,34.91,34.84,34.87,271415.0,30.8996,30.9617,30.8996,30.9262,271415.0
2017-06-30 09:40:00,34.88,34.92,34.87,34.91,286940.0,30.9351,30.9706,30.9262,30.9617,286940.0
2017-06-30 09:50:00,34.9,34.91,34.83,34.84,92515.0,30.9529,30.9617,30.8908,30.8996,92515.0
2017-06-30 10:00:00,34.84,34.86,34.8,34.81,152115.0,30.8996,30.9174,30.8642,30.873,152115.0
2017-06-30 10:10:00,34.81,34.81,34.74,34.77,249810.0,30.873,30.873,30.811,30.8376,249810.0
2017-06-30 10:20:00,34.76,34.81,34.76,34.79,84760.0,30.8287,30.873,30.8287,30.8553,84760.0
2017-06-30 10:30:00,34.79,34.84,34.78,34.82,88975.0,30.8553,30.8996,30.8464,30.8819,88975.0
2017-06-30 10:40:00,34.82,34.85,34.78,34.79,71470.0,30.8819,30.9085,30.8464,30.8553,71470.0
2017-06-30 10:50:00,34.79,34.81,34.76,34.8,102275.0,30.8553,30.873,30.8287,30.8642,102275.0
2017-06-30 11:00:00,34.81,34.84,34.81,34.82,68080.0,30.873,30.8996,30.873,30.8819,68080.0
2017-06-30 11:10:00,34.82,34.84,34.79,34.8,119165.0,30.8819,30.8996,30.8553,30.8642,119165.0
2017-06-30 11:20:00,34.8,34.82,34.77,34.77,72605.0,30.8642,30.8819,30.8376,30.8376,72605.0
2017-06-30 11:30:00,34.77,34.82,34.76,34.81,80715.0,30.8376,30.8819,30.8287,30.873,80715.0
2017-06-30 11:40:00,34.81,34.83,34.8,34.81,68990.0,30.873,30.8908,30.8642,30.873,68990.0
2017-06-30 11:50:00,34.82,34.86,34.82,34.86,405970.0,30.8819,30.9174,30.8819,30.9174,405970.0
2017-06-30 12:00:00,34.86,34.86,34.85,34.85,50640.0,30.9174,30.9174,30.9085,30.9085,50640.0
2017-06-30 12:10:00,34.85,34.85,34.82,34.83,40025.0,30.9085,30.9085,30.8819,30.8908,40025.0
2017-06-30 12:20:00,34.83,34.83,34.82,34.82,64865.0,30.8908,30.8908,30.8819,30.8819,64865.0
2017-06-30 12:30:00,34.82,34.84,34.82,34.83,50555.0,30.8819,30.8996,30.8819,30.8908,50555.0
2017-06-30 12:40:00,34.83,34.84,34.8,34.8,40980.0,30.8908,30.8996,30.8642,30.8642,40980.0
2017-06-30 12:50:00,34.81,34.82,34.79,34.81,168330.0,30.873,30.8819,30.8553,30.873,168330.0
2017-06-30 13:00:00,34.81,34.85,34.81,34.85,45060.0,30.873,30.9085,30.873,30.9085,45060.0
2017-06-30 13:10:00,34.85,34.87,34.85,34.87,34165.0,30.9085,30.9262,30.9085,30.9262,34165.0
2017-06-30 13:20:00,34.86,34.88,34.86,34.87,69030.0,30.9174,30.9351,30.9174,30.9262,69030.0
2017-06-30 13:30:00,34.87,34.87,34.85,34.86,58540.0,30.9262,30.9262,30.9085,30.9174,58540.0
2017-06-30 13:40:00,34.86,34.88,34.86,34.88,56495.0,30.9174,30.9351,30.9174,30.9351,56495.0
2017-06-30 13:50:00,34.88,34.88,34.86,34.86,70460.0,30.9351,30.9351,30.9174,30.9174,70460.0
2017-06-30 14:00:00,34.86,34.88,34.85,34.87,154330.0,30.9174,30.9351,30.9085,30.9262,154330.0
2017-06-30 14:10:00,34.88,34.91,34.87,34.9,107425.0,30.9351,30.9617,30.9262,30.9529,107425.0
2017-06-30 14:20:00,34.9,34.91,34.89,34.9,65040.0,30.9529,30.9617,30.944,30.9529,65040.0
2017-06-30 14:30:00,34.91,34.92,34.89,34.89,52510.0,30.9617,30.9706,30.944,30.944,52510.0
2017-06-30 14:40:00,34.89,34.9,34.88,34.9,146105.0,30.944,30.9529,30.9351,30.9529,146105.0
2017-06-30 14:50:00,34.9,34.93,34.9,34.92,192475.0,30.9529,30.9795,30.9529,30.9706,192475.0
2017-06-30 15:00:00,34.92,34.93,34.9,34.91,85155.0,30.9706,30.9795,30.9529,30.9617,85155.0
2017-06-30 15:10:00,34.91,34.91,34.89,34.9,173775.0,30.9617,30.9617,30.944,30.9529,173775.0
2017-06-30 15:20:00,34.9,34.92,34.89,34.92,108120.0,30.9529,30.9706,30.944,30.9706,108120.0
2017-06-30 15:30:00,34.92,34.93,34.9,34.91,155270.0,30.9706,30.9795,30.9529,30.9617,155270.0
2017-06-30 15:40:00,34.91,34.94,34.91,34.94,286005.0,30.9617,30.9883,30.9617,30.9883,286005.0
2017-06-30 15:50:00,34.94,34.95,34.79,34.79,1243610.0,30.9883,30.9972,30.8553,30.8553,1243610.0
2017-07-03 09:30:00,34.93,35.01,34.89,34.99,989415.0,30.9795,31.0504,30.944,31.0327,989415.0
2017-07-03 09:40:00,34.99,35.07,34.99,35.06,203875.0,31.0327,31.1036,31.0327,31.0948,203875.0
2017-07-03 09:50:00,35.06,35.06,35.03,35.03,204805.0,31.0948,31.0948,31.0682,31.0682,204805.0
2017-07-03 10:00:00,35.04,35.08,35.03,35.06,192705.0,31.077,31.1125,31.0682,31.0948,192705.0
2017-07-03 10:10:00,35.06,35.14,35.04,35.11,144445.0,31.0948,31.1657,31.077,31.1391,144445.0
2017-07-03 10:20:00,35.11,35.11,35.03,35.06,254355.0,31.1391,31.1391,31.0682,31.0948,254355.0
2017-07-03 10:30:00,35.06,35.07,35.04,35.07,72510.0,31.0948,31.1036,31.077,31.1036,72510.0
2017-07-03 10:40:00,35.07,35.11,35.07,35.11,146780.0,31.1036,31.1391,31.1036,31.1391,146780.0
2017-07-03 10:50:00,35.1,35.1,35.06,35.06,769250.0,31.1302,31.1302,31.0948,31.0948,769250.0
2017-07-03 11:00:00,35.06,35.1,35.06,35.07,193810.0,31.0948,31.1302,31.0948,31.1036,193810.0
2017-07-03 11:10:00,35.07,35.1,35.05,35.1,347505.0,31.1036,31.1302,31.0859,31.1302,347505.0
2017-07-03 11:20:00,35.1,35.14,35.09,35.12,492610.0,31.1302,31.1657,31.1214,31.148,492610.0
2017-07-03 11:30:00,35.12,35.15,35.11,35.13,136275.0,31.148,31.1746,31.1391,31.1568,136275.0
2017-07-03 11:40:00,35.13,35.15,35.12,35.15,176625.0,31.1568,31.1746,31.148,31.1746,176625.0
2017-07-03 11:50:00,35.14,35.15,35.11,35.11,167250.0,31.1657,31.1746,31.1391,31.1391,167250.0
2017-07-03 12:00:00,35.11,35.12,35.03,35.04,542165.0,31.1391,31.148,31.0682,31.077,542165.0
2017-07-03 12:10:00,35.03,35.04,34.99,35.03,223375.0,31.0682,31.077,31.0327,31.0682,223375.0
2017-07-03 12:20:00,35.03,35.05,35.02,35.05,163095.0,31.0682,31.0859,31.0593,31.0859,163095.0
2017-07-03 12:30:00,35.05,35.07,35.04,35.07,192410.0,31.0859,31.1036,31.077,31.1036,192410.0
2017-07-03 12:40:00,35.08,35.13,35.07,35.11,293770.0,31.1125,31.1568,31.1036,31.1391,293770.0
2017-07-03 12:50:00,35.11,35.13,35.03,35.03,353410.0,31.1391,31.1568,31.0682,31.0682,353410.0
2017-07-05 09:30:00,34.97,35.03,34.89,34.9,433945.0,31.0149,31.0682,30.944,30.9529,433945.0
2017-07-05 09:40:00,34.89,34.92,34.85,34.91,440160.0,30.944,30.9706,30.9085,30.9617,440160.0
2017-07-05 09:50:00,34.92,34.94,34.88,34.91,136460.0,30.9706,30.9883,30.9351,30.9617,136460.0
2017-07-05 10:00:00,34.93,34.93,34.85,34.88,255150.0,30.9795,30.9795,30.9085,30.9351,255150.0
2017-07-05 10:10:00,34.87,34.88,34.81,34.85,81565.0,30.9262,30.9351,30.873,30.9085,81565.0
2017-07-05 10:20:00,34.86,34.86,34.8,34.84,1166310.0,30.9174,30.9174,30.8642,30.8996,1166310.0
2017-07-05 10:30:00,34.85,34.9,34.83,34.89,185465.0,30.9085,30.9529,30.8908,30.944,185465.0
2017-07-05 10:40:00,34.89,34.96,34.89,34.9,96315.0,30.944,31.0061,30.944,30.9529,96315.0
2017-07-05 10:50:00,34.89,34.91,34.88,34.89,62900.0,30.944,30.9617,30.9351,30.944,62900.0
2017-07-05 11:00:00,34.89,34.92,34.88,34.9,74590.0,30.944,30.9706,30.9351,30.9529,74590.0
2017-07-05 11:10:00,34.91,34.92,34.9,34.9,139105.0,30.9617,30.9706,30.9529,30.9529,139105.0
2017-07-05 11:20:00,34.9,34.9,34.87,34.88,100660.0,30.9529,30.9529,30.9262,30.9351,100660.0
2017-07-05 11:30:00,34.88,34.88,34.83,34.87,233115.0,30.9351,30.9351,30.8908,30.9262,233115.0
2017-07-05 11:40:00,34.87,34.89,34.85,34.86,235645.0,30.9262,30.944,30.9085,30.9174,235645.0
2017-07-05 11:50:00,34.86,34.88,34.84,34.84,79105.0,30.9174,30.9351,30.8996,30.8996,79105.0
2017-07-05 12:00:00,34.84,34.84,34.81,34.82,336130.0,30.8996,30.8996,30.873,30.8819,336130.0
2017-07-05 12:10:00,34.81,34.85,34.8,34.85,397850.0,30.873,30.9085,30.8642,30.9085,397850.0
2017-07-05 12:20:00,34.85,34.86,34.84,34.85,167655.0,30.9085,30.9174,30.8996,30.9085,167655.0
2017-07-05 12:30:00,34.85,34.9,34.85,34.89,55040.0,30.9085,30.9529,30.9085,30.944,55040.0
2017-07-05 12:40:00,34.89,34.91,34.89,34.9,34440.0,30.944,30.9617,30.944,30.9529,34440.0
2017-07-05 12:50:00,34.89,34.92,34.89,34.9,74450.0,30.944,30.9706,30.944,30.9529,74450.0
2017-07-05 13:00:00,34.89,34.92,34.89,34.9,394440.0,30.944,30.9706,30.944,30.9529,394440.0
2017-07-05 13:10:00,34.9,34.91,34.89,34.91,56270.0,30.9529,30.9617,30.944,30.9617,56270.0
2017-07-05 13:20:00,34.91,34.93,34.91,34.92,50210.0,30.9617,30.9795,30.9617,30.9706,50210.0
2017-07-05 13:30:00,34.92,34.94,34.91,34.94,113930.0,30.9706,30.9883,30.9617,30.9883,113930.0
2017-07-05 13:40:00,34.95,34.95,34.92,34.93,35235.0,30.9972,30.9972,30.9706,30.9795,35235.0
2017-07-05 13:50:00,34.93,34.93,34.91,34.91,62940.0,30.9795,30.9795,30.9617,30.9617,62940.0
2017-07-05 14:00:00,34.92,34.94,34.9,34.91,57665.0,30.9706,30.9883,30.9529,30.9617,57665.0
2017-07-05 14:10:00,34.91,34.95,34.91,34.93,72800.0,30.9617,30.9972,30.9617,30.9795,72800.0
2017-07-05 14:20:00,34.94,34.95,34.91,34.92,461335.0,30.9883,30.9972,30.9617,30.9706,461335.0
2017-07-05 14:30:00,34.92,34.94,34.91,34.94,317590.0,30.9706,30.9883,30.9617,30.9883,317590.0
2017-07-05 14:40:00,34.94,34.94,34.88,34.88,68880.0,30.9883,30.9883,30.9351,30.9351,68880.0
2017-07-05 14:50:00,34.88,34.91,34.86,34.87,40510.0,30.9351,30.9617,30.9174,30.9262,40510.0
2017-07-05 15:00:00,34.87,34.88,34.84,34.88,95350.0,30.9262,30.9351,30.8996,30.9351,95350.0
2017-07-05 15:10:00,34.88,34.9,34.88,34.88,254455.0,30.9351,30.9529,30.9351,30.9351,254455.0
2017-07-05 15:20:00,34.89,34.92,34.88,34.9,290410.0,30.944,30.9706,30.9351,30.9529,290410.0
2017-07-05 15:30:00,34.89,34.93,34.89,34.93,430730.0,30.944,30.9795,30.944,30.9795,430730.0
2017-07-05 15:40:00,34.93,34.95,34.93,34.93,211050.0,30.9795,30.9972,30.9795,30.9795,211050.0
2017-07-05 15:50:00,34.92,34.93,34.9,34.91,329825.0,30.9706,30.9795,30.9529,30.9617,329825.0
2017-07-06 09:30:00,34.77,34.82,34.7,34.76,349580.0,30.8376,30.8819,30.7755,30.8287,349580.0
2017-07-06 09:40:00,34.75,34.77,34.69,34.71,286365.0,30.8198,30.8376,30.7666,30.7843,286365.0
2017-07-06 09:50:00,34.7,34.74,34.67,34.68,152685.0,30.7755,30.811,30.7489,30.7577,152685.0
2017-07-06 10:00:00,34.68,34.7,34.64,34.66,233690.0,30.7577,30.7755,30.7223,30.74,233690.0
2017-07-06 10:10:00,34.65,34.71,34.65,34.69,130870.0,30.7311,30.7843,30.7311,30.7666,130870.0
2017-07-06 10:20:00,34.69,34.72,34.68,34.7,79080.0,30.7666,30.7932,30.7577,30.7755,79080.0
2017-07-06 10:30:00,34.67,34.71,34.67,34.71,68985.0,30.7489,30.7843,30.7489,30.7843,68985.0
2017-07-06 10:40:00,34.7,34.74,34.69,34.7,59865.0,30.7755,30.811,30.7666,30.7755,59865.0
2017-07-06 10:50:00,34.7,34.7,34.66,34.68,38750.0,30.7755,30.7755,30.74,30.7577,38750.0
2017-07-06 11:00:00,34.69,34.81,34.69,34.77,189370.0,30.7666,30.873,30.7666,30.8376,189370.0
2017-07-06 11:10:00,34.77,34.77,34.72,34.73,75495.0,30.8376,30.8376,30.7932,30.8021,75495.0
2017-07-06 11:20:00,34.73,34.78,34.72,34.77,87675.0,30.8021,30.8464,30.7932,30.8376,87675.0
2017-07-06 11:30:00,34.78,34.79,34.76,34.76,75660.0,30.8464,30.8553,30.8287,30.8287,75660.0
2017-07-06 11:40:00,34.78,34.79,34.75,34.75,120755.0,30.8464,30.8553,30.8198,30.8198,120755.0
2017-07-06 11:50:00,34.76,34.77,34.74,34.77,92565.0,30.8287,30.8376,30.811,30.8376,92565.0
2017-07-06 12:00:00,34.77,34.8,34.77,34.79,114900.0,30.8376,30.8642,30.8376,30.8553,114900.0
2017-07-06 12:10:00,34.79,34.79,34.76,34.76,51020.0,30.8553,30.8553,30.8287,30.8287,51020.0
2017-07-06 12:20:00,34.76,34.77,34.74,34.74,88615.0,30.8287,30.8376,30.811,30.811,88615.0
2017-07-06 12:30:00,34.75,34.77,34.75,34.77,30370.0,30.8198,30.8376,30.8198,30.8376,30370.0
2017-07-06 12:40:00,34.76,34.76,34.74,34.75,128155.0,30.8287,30.8287,30.811,30.8198,128155.0
2017-07-06 12:50:00,34.75,34.76,34.73,34.73,97010.0,30.8198,30.8287,30.8021,30.8021,97010.0
2017-07-06 13:00:00,34.73,34.74,34.71,34.71,97585.0,30.8021,30.811,30.7843,30.7843,97585.0
2017-07-06 13:10:00,34.71,34.77,34.7,34.76,107775.0,30.7843,30.8376,30.7755,30.8287,107775.0
2017-07-06 13:20:00,34.76,34.76,34.73,34.75,138625.0,30.8287,30.8287,30.8021,30.8198,138625.0
2017-07-06 13:30:00,34.75,34.75,34.71,34.71,151825.0,30.8198,30.8198,30.7843,30.7843,151825.0
2017-07-06 13:40:00,34.7,34.7,34.65,34.66,142065.0,30.7755,30.7755,30.7311,30.74,142065.0
2017-07-06 13:50:00,34.66,34.68,34.66,34.67,67750.0,30.74,30.7577,30.74,30.7489,67750.0
2017-07-06 14:00:00,34.67,34.67,34.62,34.62,141615.0,30.7489,30.7489,30.7045,30.7045,141615.0
2017-07-06 14:10:00,34.62,34.63,34.59,34.6,115750.0,30.7045,30.7134,30.6779,30.6868,115750.0
2017-07-06 14:20:00,34.6,34.62,34.6,34.61,82695.0,30.6868,30.7045,30.6868,30.6957,82695.0
2017-07-06 14:30:00,34.61,34.62,34.59,34.59,62575.0,30.6957,30.7045,30.6779,30.6779,62575.0
2017-07-06 14:40:00,34.59,34.6,34.58,34.6,112930.0,30.6779,30.6868,30.669,30.6868,112930.0
2017-07-06 14:50:00,34.61,34.62,34.59,34.62,46370.0,30.6957,30.7045,30.6779,30.7045,46370.0
2017-07-06 15:00:00,34.62,34.62,34.59,34.61,150705.0,30.7045,30.7045,30.6779,30.6957,150705.0
2017-07-06 15:10:00,34.61,34.61,34.56,34.58,211985.0,30.6957,30.6957,30.6513,30.669,211985.0
2017-07-06 15:20:00,34.57,34.57,34.51,34.51,232275.0,30.6602,30.6602,30.607,30.607,232275.0
2017-07-06 15:30:00,34.51,34.51,34.44,34.46,226150.0,30.607,30.607,30.5449,30.5626,226150.0
2017-07-06 15:40:00,34.46,34.48,34.44,34.47,818150.0,30.5626,30.5804,30.5449,30.5715,818150.0
2017-07-06 15:50:00,34.47,34.5,34.46,34.48,1027125.0,30.5715,30.5981,30.5626,30.5804,1027125.0
2017-07-07 09:30:00,34.56,34.59,34.5,34.55,79185.0,30.6513,30.6779,30.5981,30.6424,79185.0
2017-07-07 09:40:00,34.55,34.58,34.51,34.58,81930.0,30.6424,30.669,30.607,30.669,81930.0
2017-07-07 09:50:00,34.59,34.64,34.58,34.63,135150.0,30.6779,30.7223,30.669,30.7134,135150.0
2017-07-07 10:00:00,34.63,34.63,34.56,34.56,53840.0,30.7134,30.7134,30.6513,30.6513,53840.0
2017-07-07 10:10:00,34.56,34.61,34.55,34.57,99240.0,30.6513,30.6957,30.6424,30.6602,99240.0
2017-07-07 10:20:00,34.57,34.6,34.56,34.58,108095.0,30.6602,30.6868,30.6513,30.669,108095.0
2017-07-07 10:30:00,34.58,34.6,34.56,34.56,44340.0,30.669,30.6868,30.6513,30.6513,44340.0
2017-07-07 10:40:00,34.56,34.63,34.56,34.62,55415.0,30.6513,30.7134,30.6513,30.7045,55415.0
2017-07-07 10:50:00,34.62,34.63,34.57,34.59,68900.0,30.7045,30.7134,30.6602,30.6779,68900.0
2017-07-07 11:00:00,34.59,34.6,34.58,34.59,36605.0,30.6779,30.6868,30.669,30.6779,36605.0
2017-07-07 11:10:00,34.59,34.61,34.58,34.59,97205.0,30.6779,30.6957,30.669,30.6779,97205.0
2017-07-07 11:20:00,34.59,34.69,34.58,34.69,170675.0,30.6779,30.7666,30.669,30.7666,170675.0
2017-07-07 11:30:00,34.69,34.79,34.69,34.76,163095.0,30.7666,30.8553,30.7666,30.8287,163095.0
2017-07-07 11:40:00,34.76,34.79,34.76,34.78,106970.0,30.8287,30.8553,30.8287,30.8464,106970.0
2017-07-07 11:50:00,34.78,34.79,34.75,34.75,90230.0,30.8464,30.8553,30.8198,30.8198,90230.0
2017-07-07 12:00:00,34.76,34.8,34.76,34.78,82630.0,30.8287,30.8642,30.8287,30.8464,82630.0
2017-07-07 12:10:00,34.78,34.82,34.78,34.82,75605.0,30.8464,30.8819,30.8464,30.8819,75605.0
2017-07-07 12:20:00,34.82,34.82,34.8,34.82,85360.0,30.8819,30.8819,30.8642,30.8819,85360.0
2017-07-07 12:30:00,34.82,34.83,34.8,34.81,495610.0,30.8819,30.8908,30.8642,30.873,495610.0
2017-07-07 12:40:00,34.8,34.82,34.8,34.8,51310.0,30.8642,30.8819,30.8642,30.8642,51310.0
2017-07-07 12:50:00,34.8,34.82,34.8,34.8,33180.0,30.8642,30.8819,30.8642,30.8642,33180.0
2017-07-07 13:00:00,34.8,34.83,34.8,34.81,62060.0,30.8642,30.8908,30.8642,30.873,62060.0
2017-07-07 13:10:00,34.81,34.81,34.8,34.8,38475.0,30.873,30.873,30.8642,30.8642,38475.0
2017-07-07 13:20:00,34.8,34.8,34.79,34.8,48475.0,30.8642,30.8642,30.8553,30.8642,48475.0
2017-07-07 13:30:00,34.8,34.83,34.8,34.83,288615.0,30.8642,30.8908,30.8642,30.8908,288615.0
2017-07-07 13:40:00,34.82,34.83,34.8,34.8,72025.0,30.8819,30.8908,30.8642,30.8642,72025.0
2017-07-07 13:50:00,34.79,34.8,34.78,34.79,36555.0,30.8553,30.8642,30.8464,30.8553,36555.0
2017-07-07 14:00:00,34.79,34.8,34.77,34.79,108945.0,30.8553,30.8642,30.8376,30.8553,108945.0
2017-07-07 14:10:00,34.79,34.82,34.79,34.8,54640.0,30.8553,30.8819,30.8553,30.8642,54640.0
2017-07-07 14:20:00,34.8,34.8,34.77,34.78,30680.0,30.8642,30.8642,30.8376,30.8464,30680.0
2017-07-07 14:30:00,34.78,34.79,34.76,34.77,38155.0,30.8464,30.8553,30.8287,30.8376,38155.0
2017-07-07 14:40:00,34.77,34.8,34.77,34.78,67150.0,30.8376,30.8642,30.8376,30.8464,67150.0
2017-07-07 14:50:00,34.78,34.8,34.77,34.77,78105.0,30.8464,30.8642,30.8376,30.8376,78105.0
2017-07-07 15:00:00,34.77,34.78,34.76,34.78,85185.0,30.8376,30.8464,30.8287,30.8464,85185.0
2017-07-07 15:10:00,34.78,34.8,34.77,34.8,94630.0,30.8464,30.8642,30.8376,30.8642,94630.0
2017-07-07 15:20:00,34.8,34.81,34.79,34.8,41890.0,30.8642,30.873,30.8553,30.8642,41890.0
2017-07-07 15:30:00,34.8,34.82,34.78,34.82,116040.0,30.8642,30.8819,30.8464,30.8819,116040.0
2017-07-07 15:40:00,34.82,34.83,34.81,34.82,96220.0,30.8819,30.8908,30.873,30.8819,96220.0
2017-07-07 15:50:00,34.82,34.85,34.81,34.82,401140.0,30.8819,30.9085,30.873,30.8819,401140.0
2017-07-10 09:30:00,34.76,34.79,34.69,34.79,194110.0,30.8287,30.8553,30.7666,30.8553,194110.0
2017-07-10 09:40:00,34.78,34.84,34.77,34.83,65050.0,30.8464,30.8996,30.8376,30.8908,65050.0
2017-07-10 09:50:00,34.83,34.83,34.76,34.76,58940.0,30.8908,30.8908,30.8287,30.8287,58940.0
2017-07-10 10:00:00,34.76,34.79,34.76,34.76,47115.0,30.8287,30.8553,30.8287,30.8287,47115.0
2017-07-10 10:10:00,34.77,34.77,34.71,34.74,115395.0,30.8376,30.8376,30.7843,30.811,115395.0
2017-07-10 10:20:00,34.74,34.78,34.74,34.77,41065.0,30.811,30.8464,30.811,30.8376,41065.0
2017-07-10 10:30:00,34.77,34.79,34.73,34.75,25750.0,30.8376,30.8553,30.8021,30.8198,25750.0
2017-07-10 10:40:00,34.74,34.76,34.73,34.73,52800.0,30.811,30.8287,30.8021,30.8021,52800.0
2017-07-10 10:50:00,34.72,34.75,34.72,34.75,40225.0,30.7932,30.8198,30.7932,30.8198,40225.0
2017-07-10 11:00:00,34.75,34.79,34.75,34.79,28250.0,30.8198,30.8553,30.8198,30.8553,28250.0
2017-07-10 11:10:00,34.78,34.79,34.77,34.79,67770.0,30.8464,30.8553,30.8376,30.8553,67770.0
2017-07-10 11:20:00,34.77,34.79,34.77,34.78,28080.0,30.8376,30.8553,30.8376,30.8464,28080.0
2017-07-10 11:30:00,34.76,34.81,34.76,34.79,60450.0,30.8287,30.873,30.8287,30.8553,60450.0
2017-07-10 11:40:00,34.79,34.81,34.78,34.81,60885.0,30.8553,30.873,30.8464,30.873,60885.0
2017-07-10 11:50:00,34.8,34.83,34.8,34.82,55215.0,30.8642,30.8908,30.8642,30.8819,55215.0
2017-07-10 12:00:00,34.83,34.87,34.82,34.84,106055.0,30.8908,30.9262,30.8819,30.8996,106055.0
2017-07-10 12:10:00,34.84,34.86,34.84,34.86,53255.0,30.8996,30.9174,30.8996,30.9174,53255.0
2017-07-10 12:20:00,34.86,34.86,34.85,34.85,65420.0,30.9174,30.9174,30.9085,30.9085,65420.0
2017-07-10 12:30:00,34.86,34.87,34.85,34.85,84970.0,30.9174,30.9262,30.9085,30.9085,84970.0
2017-07-10 12:40:00,34.85,34.86,34.84,34.86,44575.0,30.9085,30.9174,30.8996,30.9174,44575.0
2017-07-10 12:50:00,34.86,34.87,34.85,34.87,107520.0,30.9174,30.9262,30.9085,30.9262,107520.0
2017-07-10 13:00:00,34.88,34.89,34.88,34.89,75050.0,30.9351,30.944,30.9351,30.944,75050.0
2017-07-10 13:10:00,34.88,34.89,34.84,34.84,60780.0,30.9351,30.944,30.8996,30.8996,60780.0
2017-07-10 13:20:00,34.85,34.85,34.84,34.85,22625.0,30.9085,30.9085,30.8996,30.9085,22625.0
2017-07-10 13:30:00,34.85,34.86,34.82,34.82,98020.0,30.9085,30.9174,30.8819,30.8819,98020.0
2017-07-10 13:40:00,34.83,34.85,34.82,34.84,25980.0,30.8908,30.9085,30.8819,30.8996,25980.0
2017-07-10 13:50:00,34.84,34.86,34.84,34.85,52845.0,30.8996,30.9174,30.8996,30.9085,52845.0
2017-07-10 14:00:00,34.85,34.85,34.84,34.84,61530.0,30.9085,30.9085,30.8996,30.8996,61530.0
2017-07-10 14:10:00,34.85,34.88,34.85,34.86,53365.0,30.9085,30.9351,30.9085,30.9174,53365.0
2017-07-10 14:20:00,34.86,34.88,34.83,34.84,75420.0,30.9174,30.9351,30.8908,30.8996,75420.0
2017-07-10 14:30:00,34.83,34.84,34.82,34.83,61115.0,30.8908,30.8996,30.8819,30.8908,61115.0
2017-07-10 14:40:00,34.83,34.84,34.81,34.82,58655.0,30.8908,30.8996,30.873,30.8819,58655.0
2017-07-10 14:50:00,34.81,34.82,34.8,34.82,45560.0,30.873,30.8819,30.8642,30.8819,45560.0
2017-07-10 15:00:00,34.81,34.82,34.81,34.82,125360.0,30.873,30.8819,30.873,30.8819,125360.0
2017-07-10 15:10:00,34.8,34.81,34.76,34.77,65030.0,30.8642,30.873,30.8287,30.8376,65030.0
2017-07-10 15:20:00,34.77,34.79,34.76,34.79,85335.0,30.8376,30.8553,30.8287,30.8553,85335.0
2017-07-10 15:30:00,34.79,34.81,34.78,34.8,83310.0,30.8553,30.873,30.8464,30.8642,83310.0
2017-07-10 15:40:00,34.81,34.82,34.78,34.78,93315.0,30.873,30.8819,30.8464,30.8464,93315.0
2017-07-10 15:50:00,34.78,34.78,34.73,34.74,267535.0,30.8464,30.8464,30.8021,30.811,267535.0
2017-07-11 09:30:00,34.75,34.78,34.65,34.66,131840.0,30.8198,30.8464,30.7311,30.74,131840.0
2017-07-11 09:40:00,34.65,34.73,34.63,34.71,456320.0,30.7311,30.8021,30.7134,30.7843,456320.0
2017-07-11 09:50:00,34.71,34.76,34.71,34.74,60320.0,30.7843,30.8287,30.7843,30.811,60320.0
2017-07-11 10:00:00,34.74,34.76,34.72,34.72,36665.0,30.811,30.8287,30.7932,30.7932,36665.0
2017-07-11 10:10:00,34.71,34.76,34.71,34.75,49725.0,30.7843,30.8287,30.7843,30.8198,49725.0
2017-07-11 10:20:00,34.74,34.76,34.72,34.75,23690.0,30.811,30.8287,30.7932,30.8198,23690.0
2017-07-11 10:30:00,34.75,34.8,34.74,34.78,49080.0,30.8198,30.8642,30.811,30.8464,49080.0
2017-07-11 10:40:00,34.78,34.8,34.78,34.79,23550.0,30.8464,30.8642,30.8464,30.8553,23550.0
2017-07-11 10:50:00,34.79,34.81,34.78,34.81,38810.0,30.8553,30.873,30.8464,30.873,38810.0
2017-07-11 11:00:00,34.82,34.82,34.79,34.8,43010.0,30.8819,30.8819,30.8553,30.8642,43010.0
2017-07-11 11:10:00,34.8,34.8,34.72,34.74,51315.0,30.8642,30.8642,30.7932,30.811,51315.0
2017-07-11 11:20:00,34.73,34.73,34.54,34.58,281745.0,30.8021,30.8021,30.6336,30.669,281745.0
2017-07-11 11:30:00,34.58,34.69,34.57,34.68,126190.0,30.669,30.7666,30.6602,30.7577,126190.0
2017-07-11 11:40:00,34.69,34.72,34.67,34.71,58810.0,30.7666,30.7932,30.7489,30.7843,58810.0
2017-07-11 11:50:00,34.72,34.74,34.71,34.72,59625.0,30.7932,30.811,30.7843,30.7932,59625.0
2017-07-11 12:00:00,34.73,34.74,34.72,34.73,40670.0,30.8021,30.811,30.7932,30.8021,40670.0
2017-07-11 12:10:00,34.74,34.74,34.71,34.72,37985.0,30.811,30.811,30.7843,30.7932,37985.0
2017-07-11 12:20:00,34.72,34.73,34.7,34.73,55395.0,30.7932,30.8021,30.7755,30.8021,55395.0
2017-07-11 12:30:00,34.73,34.73,34.71,34.71,64070.0,30.8021,30.8021,30.7843,30.7843,64070.0
2017-07-11 12:40:00,34.69,34.74,34.69,34.73,37145.0,30.7666,30.811,30.7666,30.8021,37145.0
2017-07-11 12:50:00,34.74,34.75,34.72,34.72,59240.0,30.811,30.8198,30.7932,30.7932,59240.0
2017-07-11 13:00:00,34.72,34.74,34.72,34.73,35870.0,30.7932,30.811,30.7932,30.8021,35870.0
2017-07-11 13:10:00,34.73,34.73,34.71,34.73,19610.0,30.8021,30.8021,30.7843,30.8021,19610.0
2017-07-11 13:20:00,34.73,34.73,34.7,34.7,32620.0,30.8021,30.8021,30.7755,30.7755,32620.0
2017-07-11 13:30:00,34.7,34.71,34.68,34.7,33460.0,30.7755,30.7843,30.7577,30.7755,33460.0
2017-07-11 13:40:00,34.7,34.76,34.7,34.75,101240.0,30.7755,30.8287,30.7755,30.8198,101240.0
2017-07-11 13:50:00,34.75,34.76,34.74,34.75,448765.0,30.8198,30.8287,30.811,30.8198,448765.0
2017-07-11 14:00:00,34.75,34.77,34.74,34.74,953065.0,30.8198,30.8376,30.811,30.811,953065.0
2017-07-11 14:10:00,34.74,34.75,34.73,34.73,55505.0,30.811,30.8198,30.8021,30.8021,55505.0
2017-07-11 14:20:00,34.74,34.76,34.74,34.76,45785.0,30.811,30.8287,30.811,30.8287,45785.0
2017-07-11 14:30:00,34.77,34.77,34.74,34.74,60465.0,30.8376,30.8376,30.811,30.811,60465.0
2017-07-11 14:40:00,34.74,34.75,34.73,34.74,74865.0,30.811,30.8198,30.8021,30.811,74865.0
2017-07-11 14:50:00,34.74,34.77,34.73,34.77,50415.0,30.811,30.8376,30.8021,30.8376,50415.0
2017-07-11 15:00:00,34.77,34.78,34.75,34.78,66920.0,30.8376,30.8464,30.8198,30.8464,66920.0
2017-07-11 15:10:00,34.78,34.79,34.78,34.78,47385.0,30.8464,30.8553,30.8464,30.8464,47385.0
2017-07-11 15:20:00,34.79,34.8,34.79,34.8,61195.0,30.8553,30.8642,30.8553,30.8642,61195.0
2017-07-11 15:30:00,34.8,34.84,34.8,34.81,76240.0,30.8642,30.8996,30.8642,30.873,76240.0
2017-07-11 15:40:00,34.81,34.81,34.77,34.77,47075.0,30.873,30.873,30.8376,30.8376,47075.0
2017-07-11 15:50:00,34.77,34.81,34.76,34.8,571385.0,30.8376,30.873,30.8287,30.8642,571385.0
2017-07-12 09:30:00,34.97,35.17,34.95,35.16,302605.0,31.0149,31.1923,30.9972,31.1835,302605.0
2017-07-12 09:40:00,35.16,35.19,35.15,35.16,101400.0,31.1835,31.2101,31.1746,31.1835,101400.0
2017-07-12 09:50:00,35.16,35.18,35.13,35.14,91355.0,31.1835,31.2012,31.1568,31.1657,91355.0
2017-07-12 10:00:00,35.15,35.2,35.13,35.17,169050.0,31.1746,31.2189,31.1568,31.1923,169050.0
2017-07-12 10:10:00,35.15,35.17,35.15,35.17,61900.0,31.1746,31.1923,31.1746,31.1923,61900.0
2017-07-12 10:20:00,35.17,35.19,35.16,35.17,51720.0,31.1923,31.2101,31.1835,31.1923,51720.0
2017-07-12 10:30:00,35.17,35.22,35.16,35.18,126995.0,31.1923,31.2367,31.1835,31.2012,126995.0
2017-07-12 10:40:00,35.18,35.18,35.11,35.14,119595.0,31.2012,31.2012,31.1391,31.1657,119595.0
2017-07-12 10:50:00,35.14,35.16,35.08,35.09,86370.0,31.1657,31.1835,31.1125,31.1214,86370.0
2017-07-12 11:00:00,35.08,35.08,35.02,35.02,133290.0,31.1125,31.1125,31.0593,31.0593,133290.0
2017-07-12 11:10:00,35.03,35.08,35.03,35.08,67815.0,31.0682,31.1125,31.0682,31.1125,67815.0
2017-07-12 11:20:00,35.08,35.1,35.06,35.09,46610.0,31.1125,31.1302,31.0948,31.1214,46610.0
2017-07-12 11:30:00,35.1,35.1,35.06,35.07,61950.0,31.1302,31.1302,31.0948,31.1036,61950.0
2017-07-12 11:40:00,35.07,35.08,35.04,35.07,30025.0,31.1036,31.1125,31.077,31.1036,30025.0
2017-07-12 11:50:00,35.05,35.08,35.05,35.08,33190.0,31.0859,31.1125,31.0859,31.1125,33190.0
2017-07-12 12:00:00,35.07,35.09,35.07,35.09,18270.0,31.1036,31.1214,31.1036,31.1214,18270.0
2017-07-12 12:10:00,35.1,35.11,35.03,35.04,38730.0,31.1302,31.1391,31.0682,31.077,38730.0
2017-07-12 12:20:00,35.05,35.07,35.05,35.06,36935.0,31.0859,31.1036,31.0859,31.0948,36935.0
2017-07-12 12:30:00,35.07,35.08,35.04,35.06,22620.0,31.1036,31.1125,31.077,31.0948,22620.0
2017-07-12 12:40:00,35.05,35.06,35.02,35.02,43510.0,31.0859,31.0948,31.0593,31.0593,43510.0
2017-07-12 12:50:00,35.03,35.08,35.02,35.08,94245.0,31.0682,31.1125,31.0593,31.1125,94245.0
2017-07-12 13:00:00,35.09,35.09,35.04,35.04,23535.0,31.1214,31.1214,31.077,31.077,23535.0
2017-07-12 13:10:00,35.04,35.05,35.0,35.01,23830.0,31.077,31.0859,31.0415,31.0504,23830.0
2017-07-12 13:20:00,35.0,35.01,34.99,35.0,45920.0,31.0415,31.0504,31.0327,31.0415,45920.0
2017-07-12 13:30:00,35.01,35.03,35.01,35.02,22365.0,31.0504,31.0682,31.0504,31.0593,22365.0
2017-07-12 13:40:00,35.02,35.03,35.02,35.02,43545.0,31.0593,31.0682,31.0593,31.0593,43545.0
2017-07-12 13:50:00,35.02,35.04,35.02,35.03,58155.0,31.0593,31.077,31.0593,31.0682,58155.0
2017-07-12 14:00:00,35.04,35.04,35.02,35.02,54895.0,31.077,31.077,31.0593,31.0593,54895.0
2017-07-12 14:10:00,35.02,35.06,35.0,35.03,99650.0,31.0593,31.0948,31.0415,31.0682,99650.0
2017-07-12 14:20:00,35.03,35.05,35.03,35.05,93720.0,31.0682,31.0859,31.0682,31.0859,93720.0
2017-07-12 14:30:00,35.05,35.05,35.03,35.03,44685.0,31.0859,31.0859,31.0682,31.0682,44685.0
2017-07-12 14:40:00,35.03,35.03,35.01,35.02,70985.0,31.0682,31.0682,31.0504,31.0593,70985.0
2017-07-12 14:50:00,35.03,35.04,35.02,35.02,47700.0,31.0682,31.077,31.0593,31.0593,47700.0
2017-07-12 15:00:00,35.02,35.04,35.02,35.03,56075.0,31.0593,31.077,31.0593,31.0682,56075.0
2017-07-12 15:10:00,35.03,35.05,35.01,35.04,146460.0,31.0682,31.0859,31.0504,31.077,146460.0
2017-07-12 15:20:00,35.05,35.06,35.04,35.06,80475.0,31.0859,31.0948,31.077,31.0948,80475.0
2017-07-12 15:30:00,35.05,35.07,35.03,35.05,111060.0,31.0859,31.1036,31.0682,31.0859,111060.0
2017-07-12 15:40:00,35.05,35.06,35.04,35.05,67085.0,31.0859,31.0948,31.077,31.0859,67085.0
2017-07-12 15:50:00,35.05,35.06,35.02,35.03,262080.0,31.0859,31.0948,31.0593,31.0682,262080.0
2017-07-13 09:30:00,35.04,35.08,35.0,35.06,574400.0,31.077,31.1125,31.0415,31.0948,574400.0
2017-07-13 09:40:00,35.06,35.06,34.98,34.99,504325.0,31.0948,31.0948,31.0238,31.0327,504325.0
2017-07-13 09:50:00,35.0,35.03,34.99,35.03,52430.0,31.0415,31.0682,31.0327,31.0682,52430.0
2017-07-13 10:00:00,35.03,35.04,35.0,35.03,68570.0,31.0682,31.077,31.0415,31.0682,68570.0
2017-07-13 10:10:00,35.04,35.05,34.99,35.01,79845.0,31.077,31.0859,31.0327,31.0504,79845.0
2017-07-13 10:20:00,35.01,35.02,34.92,34.92,77190.0,31.0504,31.0593,30.9706,30.9706,77190.0
2017-07-13 10:30:00,34.92,34.92,34.87,34.88,267285.0,30.9706,30.9706,30.9262,30.9351,267285.0
2017-07-13 10:40:00,34.88,34.93,34.88,34.89,92505.0,30.9351,30.9795,30.9351,30.944,92505.0
2017-07-13 10:50:00,34.9,34.96,34.9,34.92,75915.0,30.9529,31.0061,30.9529,30.9706,75915.0
2017-07-13 11:00:00,34.92,34.95,34.92,34.94,66460.0,30.9706,30.9972,30.9706,30.9883,66460.0
2017-07-13 11:10:00,34.92,34.96,34.92,34.96,65505.0,30.9706,31.0061,30.9706,31.0061,65505.0
2017-07-13 11:20:00,34.96,34.98,34.96,34.97,60810.0,31.0061,31.0238,31.0061,31.0149,60810.0
2017-07-13 11:30:00,34.96,34.98,34.95,34.95,37550.0,31.0061,31.0238,30.9972,30.9972,37550.0
2017-07-13 11:40:00,34.94,34.95,34.93,34.95,35475.0,30.9883,30.9972,30.9795,30.9972,35475.0
2017-07-13 11:50:00,34.95,34.97,34.95,34.96,54295.0,30.9972,31.0149,30.9972,31.0061,54295.0
2017-07-13 12:00:00,34.96,34.97,34.95,34.97,28610.0,31.0061,31.0149,30.9972,31.0149,28610.0
2017-07-13 12:10:00,34.97,35.0,34.97,34.99,37335.0,31.0149,31.0415,31.0149,31.0327,37335.0
2017-07-13 12:20:00,34.99,35.02,34.99,35.01,40870.0,31.0327,31.0593,31.0327,31.0504,40870.0
2017-07-13 12:30:00,35.01,35.01,34.98,34.98,41850.0,31.0504,31.0504,31.0238,31.0238,41850.0
2017-07-13 12:40:00,34.99,35.01,34.97,35.0,37275.0,31.0327,31.0504,31.0149,31.0415,37275.0
2017-07-13 12:50:00,35.0,35.01,34.99,35.0,394000.0,31.0415,31.0504,31.0327,31.0415,394000.0
2017-07-13 13:00:00,35.0,35.01,34.99,35.0,77795.0,31.0415,31.0504,31.0327,31.0415,77795.0
2017-07-13 13:10:00,35.0,35.0,34.98,35.0,126305.0,31.0415,31.0415,31.0238,31.0415,126305.0
2017-07-13 13:20:00,35.0,35.0,34.98,34.99,46330.0,31.0415,31.0415,31.0238,31.0327,46330.0
2017-07-13 13:30:00,34.99,34.99,34.97,34.99,27785.0,31.0327,31.0327,31.0149,31.0327,27785.0
2017-07-13 13:40:00,34.99,35.01,34.99,35.0,67155.0,31.0327,31.0504,31.0327,31.0415,67155.0
2017-07-13 13:50:00,35.0,35.02,34.99,35.02,67640.0,31.0415,31.0593,31.0327,31.0593,67640.0
2017-07-13 14:00:00,35.02,35.03,35.0,35.01,48505.0,31.0593,31.0682,31.0415,31.0504,48505.0
2017-07-13 14:10:00,35.02,35.02,35.0,35.02,31345.0,31.0593,31.0593,31.0415,31.0593,31345.0
2017-07-13 14:20:00,35.02,35.04,35.01,35.03,56570.0,31.0593,31.077,31.0504,31.0682,56570.0
2017-07-13 14:30:00,35.01,35.04,35.01,35.04,77355.0,31.0504,31.077,31.0504,31.077,77355.0
2017-07-13 14:40:00,35.04,35.05,35.03,35.04,76220.0,31.077,31.0859,31.0682,31.077,76220.0
2017-07-13 14:50:00,35.03,35.07,35.03,35.06,207895.0,31.0682,31.1036,31.0682,31.0948,207895.0
2017-07-13 15:00:00,35.06,35.07,35.03,35.04,58335.0,31.0948,31.1036,31.0682,31.077,58335.0
2017-07-13 15:10:00,35.04,35.07,35.04,35.05,87680.0,31.077,31.1036,31.077,31.0859,87680.0
2017-07-13 15:20:00,35.05,35.05,35.03,35.04,101660.0,31.0859,31.0859,31.0682,31.077,101660.0
2017-07-13 15:30:00,35.04,35.06,35.04,35.05,89885.0,31.077,31.0948,31.077,31.0859,89885.0
2017-07-13 15:40:00,35.05,35.07,35.04,35.07,71815.0,31.0859,31.1036,31.077,31.1036,71815.0
2017-07-13 15:50:00,35.07,35.08,35.06,35.07,189765.0,31.1036,31.1125,31.0948,31.1036,189765.0
2017-07-14 09:30:00,35.04,35.14,35.04,35.11,297285.0,31.077,31.1657,31.077,31.1391,297285.0
2017-07-14 09:40:00,35.13,35.15,35.12,35.14,97960.0,31.1568,31.1746,31.148,31.1657,97960.0
2017-07-14 09:50:00,35.14,35.16,35.13,35.16,1058610.0,31.1657,31.1835,31.1568,31.1835,1058610.0
2017-07-14 10:00:00,35.14,35.14,35.11,35.12,44770.0,31.1657,31.1657,31.1391,31.148,44770.0
2017-07-14 10:10:00,35.12,35.15,35.11,35.14,45800.0,31.148,31.1746,31.1391,31.1657,45800.0
2017-07-14 10:20:00,35.13,35.18,35.13,35.15,36295.0,31.1568,31.2012,31.1568,31.1746,36295.0
2017-07-14 10:30:00,35.16,35.18,35.14,35.17,44510.0,31.1835,31.2012,31.1657,31.1923,44510.0
2017-07-14 10:40:00,35.17,35.18,35.15,35.18,26330.0,31.1923,31.2012,31.1746,31.2012,26330.0
2017-07-14 10:50:00,35.18,35.19,35.18,35.18,24625.0,31.2012,31.2101,31.2012,31.2012,24625.0
2017-07-14 11:00:00,35.16,35.18,35.15,35.17,26840.0,31.1835,31.2012,31.1746,31.1923,26840.0
2017-07-14 11:10:00,35.18,35.21,35.18,35.19,52660.0,31.2012,31.2278,31.2012,31.2101,52660.0
2017-07-14 11:20:00,35.19,35.21,35.18,35.18,32120.0,31.2101,31.2278,31.2012,31.2012,32120.0
2017-07-14 11:30:00,35.18,35.19,35.17,35.19,157310.0,31.2012,31.2101,31.1923,31.2101,157310.0
2017-07-14 11:40:00,35.19,35.21,35.19,35.2,34075.0,31.2101,31.2278,31.2101,31.2189,34075.0
2017-07-14 11:50:00,35.2,35.22,35.2,35.2,25700.0,31.2189,31.2367,31.2189,31.2189,25700.0
2017-07-14 12:00:00,35.2,35.2,35.18,35.18,40405.0,31.2189,31.2189,31.2012,31.2012,40405.0
2017-07-14 12:10:00,35.18,35.2,35.17,35.19,59305.0,31.2012,31.2189,31.1923,31.2101,59305.0
2017-07-14 12:20:00,35.2,35.2,35.18,35.19,131740.0,31.2189,31.2189,31.2012,31.2101,131740.0
2017-07-14 12:30:00,35.19,35.22,35.19,35.22,25245.0,31.2101,31.2367,31.2101,31.2367,25245.0
2017-07-14 12:40:00,35.23,35.23,35.21,35.22,158265.0,31.2455,31.2455,31.2278,31.2367,158265.0
2017-07-14 12:50:00,35.22,35.23,35.2,35.22,61865.0,31.2367,31.2455,31.2189,31.2367,61865.0
2017-07-14 13:00:00,35.22,35.23,35.21,35.23,38010.0,31.2367,31.2455,31.2278,31.2455,38010.0
2017-07-14 13:10:00,35.23,35.25,35.22,35.24,78850.0,31.2455,31.2633,31.2367,31.2544,78850.0
2017-07-14 13:20:00,35.24,35.26,35.24,35.25,133255.0,31.2544,31.2721,31.2544,31.2633,133255.0
2017-07-14 13:30:00,35.25,35.26,35.22,35.22,120610.0,31.2633,31.2721,31.2367,31.2367,120610.0
2017-07-14 13:40:00,35.23,35.25,35.22,35.24,23575.0,31.2455,31.2633,31.2367,31.2544,23575.0
2017-07-14 13:50:00,35.23,35.25,35.22,35.25,184835.0,31.2455,31.2633,31.2367,31.2633,184835.0
2017-07-14 14:00:00,35.25,35.27,35.25,35.25,65880.0,31.2633,31.281,31.2633,31.2633,65880.0
2017-07-14 14:10:00,35.25,35.28,35.25,35.28,47780.0,31.2633,31.2899,31.2633,31.2899,47780.0
2017-07-14 14:20:00,35.28,35.28,35.27,35.28,25595.0,31.2899,31.2899,31.281,31.2899,25595.0
2017-07-14 14:30:00,35.27,35.28,35.27,35.27,54260.0,31.281,31.2899,31.281,31.281,54260.0
2017-07-14 14:40:00,35.27,35.28,35.26,35.26,38365.0,31.281,31.2899,31.2721,31.2721,38365.0
2017-07-14 14:50:00,35.26,35.27,35.26,35.26,37065.0,31.2721,31.281,31.2721,31.2721,37065.0
2017-07-14 15:00:00,35.26,35.28,35.26,35.27,142040.0,31.2721,31.2899,31.2721,31.281,142040.0
2017-07-14 15:10:00,35.27,35.28,35.27,35.28,118250.0,31.281,31.2899,31.281,31.2899,118250.0
2017-07-14 15:20:00,35.28,35.3,35.28,35.3,101505.0,31.2899,31.3076,31.2899,31.3076,101505.0
2017-07-14 15:30:00,35.3,35.31,35.29,35.31,133225.0,31.3076,31.3165,31.2987,31.3165,133225.0
2017-07-14 15:40:00,35.31,35.31,35.2,35.21,209170.0,31.3165,31.3165,31.2189,31.2278,209170.0
2017-07-14 15:50:00,35.21,35.21,35.17,35.19,366955.0,31.2278,31.2278,31.1923,31.2101,366955.0
2017-07-17 09:30:00,35.19,35.2,35.08,35.13,205010.0,31.2101,31.2189,31.1125,31.1568,205010.0
2017-07-17 09:40:00,35.14,35.19,35.1,35.19,67195.0,31.1657,31.2101,31.1302,31.2101,67195.0
2017-07-17 09:50:00,35.18,35.22,35.16,35.2,26825.0,31.2012,31.2367,31.1835,31.2189,26825.0
2017-07-17 10:00:00,35.18,35.2,35.16,35.16,72265.0,31.2012,31.2189,31.1835,31.1835,72265.0
2017-07-17 10:10:00,35.17,35.19,35.16,35.18,82220.0,31.1923,31.2101,31.1835,31.2012,82220.0
2017-07-17 10:20:00,35.18,35.23,35.18,35.21,100865.0,31.2012,31.2455,31.2012,31.2278,100865.0
2017-07-17 10:30:00,35.22,35.25,35.22,35.24,57835.0,31.2367,31.2633,31.2367,31.2544,57835.0
2017-07-17 10:40:00,35.24,35.27,35.23,35.24,64840.0,31.2544,31.281,31.2455,31.2544,64840.0
2017-07-17 10:50:00,35.25,35.27,35.24,35.25,47390.0,31.2633,31.281,31.2544,31.2633,47390.0
2017-07-17 11:00:00,35.25,35.28,35.25,35.26,41505.0,31.2633,31.2899,31.2633,31.2721,41505.0
2017-07-17 11:10:00,35.26,35.27,35.25,35.26,21515.0,31.2721,31.281,31.2633,31.2721,21515.0
2017-07-17 11:20:00,35.27,35.27,35.25,35.26,32150.0,31.281,31.281,31.2633,31.2721,32150.0
2017-07-17 11:30:00,35.25,35.26,35.22,35.23,57105.0,31.2633,31.2721,31.2367,31.2455,57105.0
2017-07-17 11:40:00,35.21,35.22,35.2,35.22,25240.0,31.2278,31.2367,31.2189,31.2367,25240.0
2017-07-17 11:50:00,35.22,35.23,35.2,35.22,91475.0,31.2367,31.2455,31.2189,31.2367,91475.0
2017-07-17 12:00:00,35.23,35.24,35.22,35.24,25115.0,31.2455,31.2544,31.2367,31.2544,25115.0
2017-07-17 12:10:00,35.23,35.25,35.23,35.25,47440.0,31.2455,31.2633,31.2455,31.2633,47440.0
2017-07-17 12:20:00,35.24,35.26,35.24,35.26,111945.0,31.2544,31.2721,31.2544,31.2721,111945.0
2017-07-17 12:30:00,35.25,35.27,35.25,35.26,12710.0,31.2633,31.281,31.2633,31.2721,12710.0
2017-07-17 12:40:00,35.26,35.28,35.25,35.27,19830.0,31.2721,31.2899,31.2633,31.281,19830.0
2017-07-17 12:50:00,35.27,35.27,35.26,35.27,6545.0,31.281,31.281,31.2721,31.281,6545.0
2017-07-17 13:00:00,35.28,35.29,35.28,35.28,83960.0,31.2899,31.2987,31.2899,31.2899,83960.0
2017-07-17 13:10:00,35.28,35.3,35.28,35.29,15460.0,31.2899,31.3076,31.2899,31.2987,15460.0
2017-07-17 13:20:00,35.28,35.28,35.26,35.27,8710.0,31.2899,31.2899,31.2721,31.281,8710.0
2017-07-17 13:30:00,35.27,35.29,35.27,35.29,9450.0,31.281,31.2987,31.281,31.2987,9450.0
2017-07-17 13:40:00,35.28,35.29,35.28,35.28,27810.0,31.2899,31.2987,31.2899,31.2899,27810.0
2017-07-17 13:50:00,35.28,35.29,35.27,35.29,57560.0,31.2899,31.2987,31.281,31.2987,57560.0
2017-07-17 14:00:00,35.29,35.29,35.28,35.28,65320.0,31.2987,31.2987,31.2899,31.2899,65320.0
2017-07-17 14:10:00,35.28,35.28,35.25,35.27,24545.0,31.2899,31.2899,31.2633,31.281,24545.0
2017-07-17 14:20:00,35.27,35.3,35.27,35.3,48495.0,31.281,31.3076,31.281,31.3076,48495.0
2017-07-17 14:30:00,35.3,35.31,35.29,35.3,71760.0,31.3076,31.3165,31.2987,31.3076,71760.0
2017-07-17 14:40:00,35.3,35.31,35.28,35.28,28270.0,31.3076,31.3165,31.2899,31.2899,28270.0
2017-07-17 14:50:00,35.29,35.29,35.27,35.27,12935.0,31.2987,31.2987,31.281,31.281,12935.0
2017-07-17 15:00:00,35.27,35.28,35.26,35.26,84775.0,31.281,31.2899,31.2721,31.2721,84775.0
2017-07-17 15:10:00,35.25,35.26,35.24,35.24,110175.0,31.2633,31.2721,31.2544,31.2544,110175.0
2017-07-17 15:20:00,35.24,35.24,35.22,35.23,55870.0,31.2544,31.2544,31.2367,31.2455,55870.0
2017-07-17 15:30:00,35.23,35.25,35.23,35.25,56715.0,31.2455,31.2633,31.2455,31.2633,56715.0
2017-07-17 15:40:00,35.25,35.25,35.23,35.24,51150.0,31.2633,31.2633,31.2455,31.2544,51150.0
2017-07-17 15:50:00,35.24,35.26,35.24,35.25,248050.0,31.2544,31.2721,31.2544,31.2633,248050.0
2017-07-18 09:30:00,35.18,35.18,35.1,35.13,263880.0,31.2012,31.2012,31.1302,31.1568,263880.0
2017-07-18 09:40:00,35.13,35.18,35.13,35.17,80230.0,31.1568,31.2012,31.1568,31.1923,80230.0
2017-07-18 09:50:00,35.16,35.19,35.14,35.19,63035.0,31.1835,31.2101,31.1657,31.2101,63035.0
2017-07-18 10:00:00,35.18,35.18,35.15,35.17,63150.0,31.2012,31.2012,31.1746,31.1923,63150.0
2017-07-18 10:10:00,35.18,35.2,35.17,35.17,47860.0,31.2012,31.2189,31.1923,31.1923,47860.0
2017-07-18 10:20:00,35.16,35.19,35.16,35.16,63265.0,31.1835,31.2101,31.1835,31.1835,63265.0
2017-07-18 10:30:00,35.17,35.17,35.09,35.09,140110.0,31.1923,31.1923,31.1214,31.1214,140110.0
2017-07-18 10:40:00,35.09,35.09,35.01,35.05,413605.0,31.1214,31.1214,31.0504,31.0859,413605.0
2017-07-18 10:50:00,35.04,35.12,35.03,35.12,176955.0,31.077,31.148,31.0682,31.148,176955.0
2017-07-18 11:00:00,35.11,35.11,35.06,35.07,57590.0,31.1391,31.1391,31.0948,31.1036,57590.0
2017-07-18 11:10:00,35.08,35.08,35.05,35.06,110790.0,31.1125,31.1125,31.0859,31.0948,110790.0
2017-07-18 11:20:00,35.06,35.11,35.06,35.09,42640.0,31.0948,31.1391,31.0948,31.1214,42640.0
2017-07-18 11:30:00,35.08,35.1,35.08,35.09,136100.0,31.1125,31.1302,31.1125,31.1214,136100.0
2017-07-18 11:40:00,35.09,35.11,35.08,35.1,58230.0,31.1214,31.1391,31.1125,31.1302,58230.0
2017-07-18 11:50:00,35.1,35.12,35.1,35.11,33355.0,31.1302,31.148,31.1302,31.1391,33355.0
2017-07-18 12:00:00,35.11,35.14,35.11,35.14,34740.0,31.1391,31.1657,31.1391,31.1657,34740.0
2017-07-18 12:10:00,35.14,35.14,35.12,35.13,50170.0,31.1657,31.1657,31.148,31.1568,50170.0
2017-07-18 12:20:00,35.13,35.16,35.13,35.14,38310.0,31.1568,31.1835,31.1568,31.1657,38310.0
2017-07-18 12:30:00,35.14,35.16,35.14,35.14,36675.0,31.1657,31.1835,31.1657,31.1657,36675.0
2017-07-18 12:40:00,35.14,35.15,35.13,35.13,25365.0,31.1657,31.1746,31.1568,31.1568,25365.0
2017-07-18 12:50:00,35.12,35.13,35.11,35.11,21665.0,31.148,31.1568,31.1391,31.1391,21665.0
2017-07-18 13:00:00,35.12,35.12,35.09,35.1,71380.0,31.148,31.148,31.1214,31.1302,71380.0
2017-07-18 13:10:00,35.1,35.12,35.09,35.12,34495.0,31.1302,31.148,31.1214,31.148,34495.0
2017-07-18 13:20:00,35.11,35.12,35.11,35.11,30395.0,31.1391,31.148,31.1391,31.1391,30395.0
2017-07-18 13:30:00,35.11,35.13,35.11,35.12,25255.0,31.1391,31.1568,31.1391,31.148,25255.0
2017-07-18 13:40:00,35.12,35.13,35.11,35.12,38215.0,31.148,31.1568,31.1391,31.148,38215.0
2017-07-18 13:50:00,35.12,35.13,35.11,35.13,38325.0,31.148,31.1568,31.1391,31.1568,38325.0
2017-07-18 14:00:00,35.13,35.13,35.11,35.13,51695.0,31.1568,31.1568,31.1391,31.1568,51695.0
2017-07-18 14:10:00,35.14,35.14,35.12,35.13,40415.0,31.1657,31.1657,31.148,31.1568,40415.0
2017-07-18 14:20:00,35.13,35.13,35.11,35.11,34240.0,31.1568,31.1568,31.1391,31.1391,34240.0
2017-07-18 14:30:00,35.11,35.13,35.11,35.12,34535.0,31.1391,31.1568,31.1391,31.148,34535.0
2017-07-18 14:40:00,35.12,35.15,35.12,35.14,200550.0,31.148,31.1746,31.148,31.1657,200550.0
2017-07-18 14:50:00,35.14,35.14,35.12,35.12,131870.0,31.1657,31.1657,31.148,31.148,131870.0
2017-07-18 15:00:00,35.12,35.15,35.12,35.14,97580.0,31.148,31.1746,31.148,31.1657,97580.0
2017-07-18 15:10:00,35.14,35.17,35.14,35.17,80200.0,31.1657,31.1923,31.1657,31.1923,80200.0
2017-07-18 15:20:00,35.17,35.18,35.16,35.17,60505.0,31.1923,31.2012,31.1835,31.1923,60505.0
2017-07-18 15:30:00,35.16,35.17,35.15,35.15,94500.0,31.1835,31.1923,31.1746,31.1746,94500.0
2017-07-18 15:40:00,35.15,35.15,35.12,35.14,122960.0,31.1746,31.1746,31.148,31.1657,122960.0
2017-07-18 15:50:00,35.14,35.15,35.13,35.15,227275.0,31.1657,31.1746,31.1568,31.1746,227275.0
2017-07-19 09:30:00,35.2,35.29,35.17,35.28,298330.0,31.2189,31.2987,31.1923,31.2899,298330.0
2017-07-19 09:40:00,35.27,35.32,35.26,35.28,35355.0,31.281,31.3254,31.2721,31.2899,35355.0
2017-07-19 09:50:00,35.27,35.3,35.25,35.29,41400.0,31.281,31.3076,31.2633,31.2987,41400.0
2017-07-19 10:00:00,35.29,35.35,35.29,35.32,39425.0,31.2987,31.352,31.2987,31.3254,39425.0
2017-07-19 10:10:00,35.31,35.32,35.29,35.32,61040.0,31.3165,31.3254,31.2987,31.3254,61040.0
2017-07-19 10:20:00,35.32,35.34,35.31,35.33,42925.0,31.3254,31.3431,31.3165,31.3342,42925.0
2017-07-19 10:30:00,35.32,35.36,35.31,35.31,79060.0,31.3254,31.3608,31.3165,31.3165,79060.0
2017-07-19 10:40:00,35.31,35.33,35.31,35.31,30580.0,31.3165,31.3342,31.3165,31.3165,30580.0
2017-07-19 10:50:00,35.32,35.33,35.29,35.31,44000.0,31.3254,31.3342,31.2987,31.3165,44000.0
2017-07-19 11:00:00,35.32,35.36,35.31,35.36,37545.0,31.3254,31.3608,31.3165,31.3608,37545.0
2017-07-19 11:10:00,35.35,35.37,35.34,35.36,21530.0,31.352,31.3697,31.3431,31.3608,21530.0
2017-07-19 11:20:00,35.36,35.36,35.33,35.34,29145.0,31.3608,31.3608,31.3342,31.3431,29145.0
2017-07-19 11:30:00,35.35,35.37,35.35,35.37,64935.0,31.352,31.3697,31.352,31.3697,64935.0
2017-07-19 11:40:00,35.37,35.38,35.36,35.37,53305.0,31.3697,31.3786,31.3608,31.3697,53305.0
2017-07-19 11:50:00,35.37,35.4,35.37,35.37,44050.0,31.3697,31.3963,31.3697,31.3697,44050.0
2017-07-19 12:00:00,35.37,35.39,35.37,35.39,57900.0,31.3697,31.3874,31.3697,31.3874,57900.0
2017-07-19 12:10:00,35.39,35.42,35.39,35.41,120005.0,31.3874,31.414,31.3874,31.4052,120005.0
2017-07-19 12:20:00,35.41,35.41,35.39,35.39,71930.0,31.4052,31.4052,31.3874,31.3874,71930.0
2017-07-19 12:30:00,35.39,35.39,35.38,35.38,56700.0,31.3874,31.3874,31.3786,31.3786,56700.0
2017-07-19 12:40:00,35.38,35.38,35.36,35.37,63090.0,31.3786,31.3786,31.3608,31.3697,63090.0
2017-07-19 12:50:00,35.38,35.39,35.37,35.39,22570.0,31.3786,31.3874,31.3697,31.3874,22570.0
2017-07-19 13:00:00,35.4,35.41,35.39,35.4,32535.0,31.3963,31.4052,31.3874,31.3963,32535.0
2017-07-19 13:10:00,35.39,35.42,35.39,35.41,27450.0,31.3874,31.414,31.3874,31.4052,27450.0
2017-07-19 13:20:00,35.41,35.46,35.41,35.45,64250.0,31.4052,31.4495,31.4052,31.4407,64250.0
2017-07-19 13:30:00,35.44,35.45,35.44,35.45,45495.0,31.4318,31.4407,31.4318,31.4407,45495.0
2017-07-19 13:40:00,35.45,35.47,35.45,35.47,21960.0,31.4407,31.4584,31.4407,31.4584,21960.0
2017-07-19 13:50:00,35.47,35.48,35.46,35.47,95595.0,31.4584,31.4673,31.4495,31.4584,95595.0
2017-07-19 14:00:00,35.47,35.48,35.47,35.47,40875.0,31.4584,31.4673,31.4584,31.4584,40875.0
2017-07-19 14:10:00,35.48,35.49,35.48,35.48,70645.0,31.4673,31.4761,31.4673,31.4673,70645.0
2017-07-19 14:20:00,35.48,35.49,35.47,35.48,42510.0,31.4673,31.4761,31.4584,31.4673,42510.0
2017-07-19 14:30:00,35.48,35.5,35.48,35.49,150640.0,31.4673,31.485,31.4673,31.4761,150640.0
2017-07-19 14:40:00,35.5,35.51,35.49,35.49,31435.0,31.485,31.4939,31.4761,31.4761,31435.0
2017-07-19 14:50:00,35.5,35.5,35.48,35.48,75865.0,31.485,31.485,31.4673,31.4673,75865.0
2017-07-19 15:00:00,35.48,35.5,35.47,35.5,40405.0,31.4673,31.485,31.4584,31.485,40405.0
2017-07-19 15:10:00,35.5,35.5,35.47,35.49,32695.0,31.485,31.485,31.4584,31.4761,32695.0
2017-07-19 15:20:00,35.49,35.51,35.49,35.51,55005.0,31.4761,31.4939,31.4761,31.4939,55005.0
2017-07-19 15:30:00,35.5,35.51,35.48,35.48,51135.0,31.485,31.4939,31.4673,31.4673,51135.0
2017-07-19 15:40:00,35.48,35.49,35.47,35.49,48995.0,31.4673,31.4761,31.4584,31.4761,48995.0
2017-07-19 15:50:00,35.49,35.5,35.47,35.5,166625.0,31.4761,31.485,31.4584,31.485,166625.0
2017-07-20 09:30:00,35.53,35.53,35.47,35.48,196430.0,31.5116,31.5116,31.4584,31.4673,196430.0
2017-07-20 09:40:00,35.47,35.49,35.46,35.47,104635.0,31.4584,31.4761,31.4495,31.4584,104635.0
2017-07-20 09:50:00,35.48,35.54,35.48,35.52,133105.0,31.4673,31.5205,31.4673,31.5027,133105.0
2017-07-20 10:00:00,35.53,35.54,35.5,35.52,120480.0,31.5116,31.5205,31.485,31.5027,120480.0
2017-07-20 10:10:00,35.51,35.52,35.48,35.49,100305.0,31.4939,31.5027,31.4673,31.4761,100305.0
2017-07-20 10:20:00,35.48,35.5,35.47,35.48,60390.0,31.4673,31.485,31.4584,31.4673,60390.0
2017-07-20 10:30:00,35.47,35.48,35.4,35.42,117295.0,31.4584,31.4673,31.3963,31.414,117295.0
2017-07-20 10:40:00,35.41,35.46,35.4,35.45,95165.0,31.4052,31.4495,31.3963,31.4407,95165.0
2017-07-20 10:50:00,35.45,35.5,35.44,35.48,117210.0,31.4407,31.485,31.4318,31.4673,117210.0
2017-07-20 11:00:00,35.49,35.49,35.44,35.44,67225.0,31.4761,31.4761,31.4318,31.4318,67225.0
2017-07-20 11:10:00,35.44,35.44,35.41,35.42,91320.0,31.4318,31.4318,31.4052,31.414,91320.0
2017-07-20 11:20:00,35.42,35.44,35.41,35.42,43815.0,31.414,31.4318,31.4052,31.414,43815.0
2017-07-20 11:30:00,35.43,35.44,35.41,35.41,27840.0,31.4229,31.4318,31.4052,31.4052,27840.0
2017-07-20 11:40:00,35.41,35.44,35.4,35.43,57790.0,31.4052,31.4318,31.3963,31.4229,57790.0
2017-07-20 11:50:00,35.43,35.46,35.43,35.45,60480.0,31.4229,31.4495,31.4229,31.4407,60480.0
2017-07-20 12:00:00,35.45,35.46,35.43,35.46,71825.0,31.4407,31.4495,31.4229,31.4495,71825.0
2017-07-20 12:10:00,35.46,35.5,35.46,35.5,154585.0,31.4495,31.485,31.4495,31.485,154585.0
2017-07-20 12:20:00,35.5,35.5,35.48,35.49,138430.0,31.485,31.485,31.4673,31.4761,138430.0
2017-07-20 12:30:00,35.49,35.51,35.49,35.51,71175.0,31.4761,31.4939,31.4761,31.4939,71175.0
2017-07-20 12:40:00,35.5,35.51,35.5,35.51,31090.0,31.485,31.4939,31.485,31.4939,31090.0
2017-07-20 12:50:00,35.51,35.51,35.5,35.51,65850.0,31.4939,31.4939,31.485,31.4939,65850.0
2017-07-20 13:00:00,35.51,35.52,35.5,35.51,67115.0,31.4939,31.5027,31.485,31.4939,67115.0
2017-07-20 13:10:00,35.51,35.53,35.5,35.53,65980.0,31.4939,31.5116,31.485,31.5116,65980.0
2017-07-20 13:20:00,35.53,35.54,35.52,35.52,39720.0,31.5116,31.5205,31.5027,31.5027,39720.0
2017-07-20 13:30:00,35.52,35.54,35.52,35.53,47855.0,31.5027,31.5205,31.5027,31.5116,47855.0
2017-07-20 13:40:00,35.53,35.54,35.52,35.54,110965.0,31.5116,31.5205,31.5027,31.5205,110965.0
2017-07-20 13:50:00,35.53,35.54,35.53,35.53,56775.0,31.5116,31.5205,31.5116,31.5116,56775.0
2017-07-20 14:00:00,35.53,35.53,35.52,35.52,98895.0,31.5116,31.5116,31.5027,31.5027,98895.0
2017-07-20 14:10:00,35.52,35.53,35.51,35.51,77795.0,31.5027,31.5116,31.4939,31.4939,77795.0
2017-07-20 14:20:00,35.51,35.52,35.51,35.52,94515.0,31.4939,31.5027,31.4939,31.5027,94515.0
2017-07-20 14:30:00,35.52,35.52,35.5,35.5,139500.0,31.5027,31.5027,31.485,31.485,139500.0
2017-07-20 14:40:00,35.51,35.53,35.51,35.52,83055.0,31.4939,31.5116,31.4939,31.5027,83055.0
2017-07-20 14:50:00,35.52,35.53,35.51,35.51,69465.0,31.5027,31.5116,31.4939,31.4939,69465.0
2017-07-20 15:00:00,35.52,35.53,35.51,35.53,141540.0,31.5027,31.5116,31.4939,31.5116,141540.0
2017-07-20 15:10:00,35.52,35.53,35.5,35.5,66805.0,31.5027,31.5116,31.485,31.485,66805.0
2017-07-20 15:20:00,35.5,35.52,35.49,35.52,47780.0,31.485,31.5027,31.4761,31.5027,47780.0
2017-07-20 15:30:00,35.52,35.52,35.49,35.49,80120.0,31.5027,31.5027,31.4761,31.4761,80120.0
2017-07-20 15:40:00,35.49,35.5,35.48,35.49,76195.0,31.4761,31.485,31.4673,31.4761,76195.0
2017-07-20 15:50:00,35.48,35.49,35.45,35.47,259805.0,31.4673,31.4761,31.4407,31.4584,259805.0
2017-07-21 09:30:00,35.45,35.48,35.38,35.42,284460.0,31.4407,31.4673,31.3786,31.414,284460.0
2017-07-21 09:40:00,35.4,35.44,35.38,35.43,21070.0,31.3963,31.4318,31.3786,31.4229,21070.0
2017-07-21 09:50:00,35.4,35.4,35.35,35.36,32845.0,31.3963,31.3963,31.352,31.3608,32845.0
2017-07-21 10:00:00,35.34,35.34,35.3,35.3,138905.0,31.3431,31.3431,31.3076,31.3076,138905.0
2017-07-21 10:10:00,35.3,35.3,35.27,35.28,61010.0,31.3076,31.3076,31.281,31.2899,61010.0
2017-07-21 10:20:00,35.28,35.32,35.28,35.32,54710.0,31.2899,31.3254,31.2899,31.3254,54710.0
2017-07-21 10:30:00,35.32,35.33,35.31,35.32,33285.0,31.3254,31.3342,31.3165,31.3254,33285.0
2017-07-21 10:40:00,35.32,35.32,35.3,35.3,36410.0,31.3254,31.3254,31.3076,31.3076,36410.0
2017-07-21 10:50:00,35.28,35.29,35.25,35.26,66585.0,31.2899,31.2987,31.2633,31.2721,66585.0
2017-07-21 11:00:00,35.26,35.29,35.26,35.29,32255.0,31.2721,31.2987,31.2721,31.2987,32255.0
2017-07-21 11:10:00,35.28,35.32,35.28,35.32,91750.0,31.2899,31.3254,31.2899,31.3254,91750.0
2017-07-21 11:20:00,35.32,35.35,35.32,35.35,32805.0,31.3254,31.352,31.3254,31.352,32805.0
2017-07-21 11:30:00,35.35,35.36,35.34,35.35,75835.0,31.352,31.3608,31.3431,31.352,75835.0
2017-07-21 11:40:00,35.35,35.36,35.33,35.33,57285.0,31.352,31.3608,31.3342,31.3342,57285.0
2017-07-21 11:50:00,35.33,35.35,35.33,35.35,67810.0,31.3342,31.352,31.3342,31.352,67810.0
2017-07-21 12:00:00,35.36,35.4,35.36,35.39,76420.0,31.3608,31.3963,31.3608,31.3874,76420.0
2017-07-21 12:10:00,35.38,35.38,35.36,35.36,34745.0,31.3786,31.3786,31.3608,31.3608,34745.0
2017-07-21 12:20:00,35.35,35.37,35.34,35.35,52185.0,31.352,31.3697,31.3431,31.352,52185.0
2017-07-21 12:30:00,35.35,35.36,35.33,35.36,75210.0,31.352,31.3608,31.3342,31.3608,75210.0
2017-07-21 12:40:00,35.35,35.37,35.35,35.36,61005.0,31.352,31.3697,31.352,31.3608,61005.0
2017-07-21 12:50:00,35.36,35.37,35.34,35.36,42880.0,31.3608,31.3697,31.3431,31.3608,42880.0
2017-07-21 13:00:00,35.36,35.37,35.36,35.37,109475.0,31.3608,31.3697,31.3608,31.3697,109475.0
2017-07-21 13:10:00,35.38,35.39,35.37,35.38,54385.0,31.3786,31.3874,31.3697,31.3786,54385.0
2017-07-21 13:20:00,35.38,35.38,35.35,35.36,92910.0,31.3786,31.3786,31.352,31.3608,92910.0
2017-07-21 13:30:00,35.36,35.37,35.35,35.37,121590.0,31.3608,31.3697,31.352,31.3697,121590.0
2017-07-21 13:40:00,35.37,35.37,35.35,35.35,37365.0,31.3697,31.3697,31.352,31.352,37365.0
2017-07-21 13:50:00,35.35,35.37,35.34,35.37,86010.0,31.352,31.3697,31.3431,31.3697,86010.0
2017-07-21 14:00:00,35.37,35.37,35.36,35.36,66285.0,31.3697,31.3697,31.3608,31.3608,66285.0
2017-07-21 14:10:00,35.36,35.36,35.34,35.36,91020.0,31.3608,31.3608,31.3431,31.3608,91020.0
2017-07-21 14:20:00,35.36,35.36,35.34,35.34,74600.0,31.3608,31.3608,31.3431,31.3431,74600.0
2017-07-21 14:30:00,35.35,35.36,35.33,35.34,89140.0,31.352,31.3608,31.3342,31.3431,89140.0
2017-07-21 14:40:00,35.33,35.36,35.33,35.35,104955.0,31.3342,31.3608,31.3342,31.352,104955.0
2017-07-21 14:50:00,35.35,35.36,35.35,35.35,100040.0,31.352,31.3608,31.352,31.352,100040.0
2017-07-21 15:00:00,35.36,35.37,35.35,35.35,111580.0,31.3608,31.3697,31.352,31.352,111580.0
2017-07-21 15:10:00,35.35,35.36,35.34,35.34,393035.0,31.352,31.3608,31.3431,31.3431,393035.0
2017-07-21 15:20:00,35.34,35.35,35.33,35.33,251830.0,31.3431,31.352,31.3342,31.3342,251830.0
2017-07-21 15:30:00,35.34,35.36,35.34,35.35,66130.0,31.3431,31.3608,31.3431,31.352,66130.0
2017-07-21 15:40:00,35.36,35.39,35.36,35.38,117920.0,31.3608,31.3874,31.3608,31.3786,117920.0
2017-07-21 15:50:00,35.38,35.39,35.36,35.37,319835.0,31.3786,31.3874,31.3608,31.3697,319835.0
2017-07-24 09:30:00,35.36,35.39,35.32,35.32,117870.0,31.3608,31.3874,31.3254,31.3254,117870.0
2017-07-24 09:40:00,35.31,35.35,35.29,35.34,33630.0,31.3165,31.352,31.2987,31.3431,33630.0
2017-07-24 09:50:00,35.35,35.4,35.35,35.37,74195.0,31.352,31.3963,31.352,31.3697,74195.0
2017-07-24 10:00:00,35.37,35.38,35.34,35.36,36945.0,31.3697,31.3786,31.3431,31.3608,36945.0
2017-07-24 10:10:00,35.36,35.38,35.35,35.38,22925.0,31.3608,31.3786,31.352,31.3786,22925.0
2017-07-24 10:20:00,35.39,35.4,35.36,35.36,57285.0,31.3874,31.3963,31.3608,31.3608,57285.0
2017-07-24 10:30:00,35.36,35.36,35.33,35.36,36265.0,31.3608,31.3608,31.3342,31.3608,36265.0
2017-07-24 10:40:00,35.35,35.4,35.34,35.38,70365.0,31.352,31.3963,31.3431,31.3786,70365.0
2017-07-24 10:50:00,35.38,35.39,35.34,35.34,46985.0,31.3786,31.3874,31.3431,31.3431,46985.0
2017-07-24 11:00:00,35.35,35.37,35.34,35.36,58215.0,31.352,31.3697,31.3431,31.3608,58215.0
2017-07-24 11:10:00,35.35,35.36,35.33,35.36,24985.0,31.352,31.3608,31.3342,31.3608,24985.0
2017-07-24 11:20:00,35.36,35.36,35.32,35.35,39725.0,31.3608,31.3608,31.3254,31.352,39725.0
2017-07-24 11:30:00,35.34,35.37,35.34,35.36,55665.0,31.3431,31.3697,31.3431,31.3608,55665.0
2017-07-24 11:40:00,35.37,35.39,35.36,35.39,54935.0,31.3697,31.3874,31.3608,31.3874,54935.0
2017-07-24 11:50:00,35.38,35.39,35.37,35.38,43320.0,31.3786,31.3874,31.3697,31.3786,43320.0
2017-07-24 12:00:00,35.38,35.39,35.37,35.37,50100.0,31.3786,31.3874,31.3697,31.3697,50100.0
2017-07-24 12:10:00,35.37,35.38,35.36,35.37,48695.0,31.3697,31.3786,31.3608,31.3697,48695.0
2017-07-24 12:20:00,35.37,35.4,35.37,35.38,38055.0,31.3697,31.3963,31.3697,31.3786,38055.0
2017-07-24 12:30:00,35.38,35.39,35.37,35.38,43230.0,31.3786,31.3874,31.3697,31.3786,43230.0
2017-07-24 12:40:00,35.38,35.38,35.36,35.36,56645.0,31.3786,31.3786,31.3608,31.3608,56645.0
2017-07-24 12:50:00,35.36,35.39,35.36,35.39,19690.0,31.3608,31.3874,31.3608,31.3874,19690.0
2017-07-24 13:00:00,35.39,35.4,35.38,35.4,37460.0,31.3874,31.3963,31.3786,31.3963,37460.0
2017-07-24 13:10:00,35.39,35.39,35.36,35.37,29200.0,31.3874,31.3874,31.3608,31.3697,29200.0
2017-07-24 13:20:00,35.37,35.39,35.37,35.39,25100.0,31.3697,31.3874,31.3697,31.3874,25100.0
2017-07-24 13:30:00,35.39,35.4,35.38,35.39,31760.0,31.3874,31.3963,31.3786,31.3874,31760.0
2017-07-24 13:40:00,35.38,35.41,35.38,35.4,83430.0,31.3786,31.4052,31.3786,31.3963,83430.0
2017-07-24 13:50:00,35.4,35.4,35.39,35.39,44805.0,31.3963,31.3963,31.3874,31.3874,44805.0
2017-07-24 14:00:00,35.39,35.41,35.39,35.41,41370.0,31.3874,31.4052,31.3874,31.4052,41370.0
2017-07-24 14:10:00,35.41,35.42,35.4,35.41,103410.0,31.4052,31.414,31.3963,31.4052,103410.0
2017-07-24 14:20:00,35.4,35.42,35.4,35.41,35510.0,31.3963,31.414,31.3963,31.4052,35510.0
2017-07-24 14:30:00,35.41,35.44,35.41,35.42,133605.0,31.4052,31.4318,31.4052,31.414,133605.0
2017-07-24 14:40:00,35.42,35.43,35.41,35.43,33010.0,31.414,31.4229,31.4052,31.4229,33010.0
2017-07-24 14:50:00,35.43,35.45,35.43,35.43,81535.0,31.4229,31.4407,31.4229,31.4229,81535.0
2017-07-24 15:00:00,35.43,35.45,35.43,35.43,109140.0,31.4229,31.4407,31.4229,31.4229,109140.0
2017-07-24 15:10:00,35.43,35.44,35.42,35.44,259180.0,31.4229,31.4318,31.414,31.4318,259180.0
2017-07-24 15:20:00,35.44,35.46,35.44,35.45,149475.0,31.4318,31.4495,31.4318,31.4407,149475.0
2017-07-24 15:30:00,35.45,35.46,35.43,35.46,93910.0,31.4407,31.4495,31.4229,31.4495,93910.0
2017-07-24 15:40:00,35.45,35.45,35.43,35.44,91630.0,31.4407,31.4407,31.4229,31.4318,91630.0
2017-07-24 15:50:00,35.44,35.45,35.42,35.43,397945.0,31.4318,31.4407,31.414,31.4229,397945.0
2017-07-25 09:30:00,35.63,35.63,35.56,35.57,280165.0,31.6003,31.6003,31.5382,31.5471,280165.0
2017-07-25 09:40:00,35.57,35.61,35.54,35.61,130180.0,31.5471,31.5826,31.5205,31.5826,130180.0
2017-07-25 09:50:00,35.62,35.62,35.59,35.61,123350.0,31.5914,31.5914,31.5648,31.5826,123350.0
2017-07-25 10:00:00,35.61,35.62,35.59,35.59,255435.0,31.5826,31.5914,31.5648,31.5648,255435.0
2017-07-25 10:10:00,35.59,35.65,35.58,35.65,210820.0,31.5648,31.618,31.5559,31.618,210820.0
2017-07-25 10:20:00,35.66,35.67,35.65,35.67,307290.0,31.6269,31.6358,31.618,31.6358,307290.0
2017-07-25 10:30:00,35.67,35.71,35.67,35.7,184140.0,31.6358,31.6712,31.6358,31.6624,184140.0
2017-07-25 10:40:00,35.71,35.72,35.69,35.71,133205.0,31.6712,31.6801,31.6535,31.6712,133205.0
2017-07-25 10:50:00,35.7,35.71,35.69,35.7,269325.0,31.6624,31.6712,31.6535,31.6624,269325.0
2017-07-25 11:00:00,35.7,35.72,35.7,35.72,236490.0,31.6624,31.6801,31.6624,31.6801,236490.0
2017-07-25 11:10:00,35.72,35.77,35.72,35.77,346455.0,31.6801,31.7245,31.6801,31.7245,346455.0
2017-07-25 11:20:00,35.76,35.78,35.75,35.77,174790.0,31.7156,31.7333,31.7067,31.7245,174790.0
2017-07-25 11:30:00,35.77,35.78,35.76,35.77,149860.0,31.7245,31.7333,31.7156,31.7245,149860.0
2017-07-25 11:40:00,35.77,35.78,35.76,35.78,168875.0,31.7245,31.7333,31.7156,31.7333,168875.0
2017-07-25 11:50:00,35.78,35.79,35.77,35.78,108025.0,31.7333,31.7422,31.7245,31.7333,108025.0
2017-07-25 12:00:00,35.77,35.81,35.77,35.79,150140.0,31.7245,31.7599,31.7245,31.7422,150140.0
2017-07-25 12:10:00,35.79,35.8,35.77,35.77,137725.0,31.7422,31.7511,31.7245,31.7245,137725.0
2017-07-25 12:20:00,35.77,35.77,35.75,35.76,117575.0,31.7245,31.7245,31.7067,31.7156,117575.0
2017-07-25 12:30:00,35.76,35.79,35.76,35.77,141450.0,31.7156,31.7422,31.7156,31.7245,141450.0
2017-07-25 12:40:00,35.77,35.77,35.75,35.76,154325.0,31.7245,31.7245,31.7067,31.7156,154325.0
2017-07-25 12:50:00,35.75,35.76,35.75,35.76,103110.0,31.7067,31.7156,31.7067,31.7156,103110.0
2017-07-25 13:00:00,35.75,35.76,35.74,35.75,93915.0,31.7067,31.7156,31.6979,31.7067,93915.0
2017-07-25 13:10:00,35.74,35.75,35.73,35.73,295655.0,31.6979,31.7067,31.689,31.689,295655.0
2017-07-25 13:20:00,35.73,35.74,35.72,35.73,106255.0,31.689,31.6979,31.6801,31.689,106255.0
2017-07-25 13:30:00,35.74,35.75,35.73,35.75,113715.0,31.6979,31.7067,31.689,31.7067,113715.0
2017-07-25 13:40:00,35.74,35.75,35.73,35.73,138965.0,31.6979,31.7067,31.689,31.689,138965.0
2017-07-25 13:50:00,35.73,35.74,35.73,35.73,194950.0,31.689,31.6979,31.689,31.689,194950.0
2017-07-25 14:00:00,35.73,35.75,35.73,35.73,156075.0,31.689,31.7067,31.689,31.689,156075.0
2017-07-25 14:10:00,35.73,35.76,35.73,35.73,158290.0,31.689,31.7156,31.689,31.689,158290.0
2017-07-25 14:20:00,35.73,35.75,35.73,35.75,115445.0,31.689,31.7067,31.689,31.7067,115445.0
2017-07-25 14:30:00,35.74,35.75,35.73,35.75,147330.0,31.6979,31.7067,31.689,31.7067,147330.0
2017-07-25 14:40:00,35.75,35.75,35.72,35.74,150520.0,31.7067,31.7067,31.6801,31.6979,150520.0
2017-07-25 14:50:00,35.74,35.75,35.73,35.75,157005.0,31.6979,31.7067,31.689,31.7067,157005.0
2017-07-25 15:00:00,35.75,35.75,35.73,35.73,159215.0,31.7067,31.7067,31.689,31.689,159215.0
2017-07-25 15:10:00,35.73,35.74,35.72,35.72,234365.0,31.689,31.6979,31.6801,31.6801,234365.0
2017-07-25 15:20:00,35.72,35.73,35.68,35.71,225600.0,31.6801,31.689,31.6446,31.6712,225600.0
2017-07-25 15:30:00,35.71,35.72,35.7,35.71,282590.0,31.6712,31.6801,31.6624,31.6712,282590.0
2017-07-25 15:40:00,35.71,35.73,35.7,35.73,783035.0,31.6712,31.689,31.6624,31.689,783035.0
2017-07-25 15:50:00,35.73,35.77,35.72,35.74,1201325.0,31.689,31.7245,31.6801,31.6979,1201325.0
2017-07-26 09:30:00,35.75,35.76,35.63,35.67,293315.0,31.7067,31.7156,31.6003,31.6358,293315.0
2017-07-26 09:40:00,35.67,35.67,35.61,35.65,208070.0,31.6358,31.6358,31.5826,31.618,208070.0
2017-07-26 09:50:00,35.66,35.66,35.62,35.63,654640.0,31.6269,31.6269,31.5914,31.6003,654640.0
2017-07-26 10:00:00,35.63,35.65,35.62,35.62,87250.0,31.6003,31.618,31.5914,31.5914,87250.0
2017-07-26 10:10:00,35.62,35.64,35.61,35.64,49630.0,31.5914,31.6092,31.5826,31.6092,49630.0
2017-07-26 10:20:00,35.64,35.64,35.57,35.59,241330.0,31.6092,31.6092,31.5471,31.5648,241330.0
2017-07-26 10:30:00,35.6,35.61,35.57,35.6,96960.0,31.5737,31.5826,31.5471,31.5737,96960.0
2017-07-26 10:40:00,35.61,35.61,35.56,35.56,71005.0,31.5826,31.5826,31.5382,31.5382,71005.0
2017-07-26 10:50:00,35.56,35.59,35.55,35.58,79005.0,31.5382,31.5648,31.5293,31.5559,79005.0
2017-07-26 11:00:00,35.58,35.59,35.56,35.58,71860.0,31.5559,31.5648,31.5382,31.5559,71860.0
2017-07-26 11:10:00,35.59,35.6,35.58,35.59,87955.0,31.5648,31.5737,31.5559,31.5648,87955.0
2017-07-26 11:20:00,35.58,35.59,35.57,35.58,84195.0,31.5559,31.5648,31.5471,31.5559,84195.0
2017-07-26 11:30:00,35.58,35.58,35.56,35.57,34995.0,31.5559,31.5559,31.5382,31.5471,34995.0
2017-07-26 11:40:00,35.57,35.6,35.56,35.6,52375.0,31.5471,31.5737,31.5382,31.5737,52375.0
2017-07-26 11:50:00,35.6,35.6,35.57,35.59,74645.0,31.5737,31.5737,31.5471,31.5648,74645.0
2017-07-26 12:00:00,35.58,35.6,35.58,35.58,158190.0,31.5559,31.5737,31.5559,31.5559,158190.0
2017-07-26 12:10:00,35.59,35.59,35.58,35.58,75000.0,31.5648,31.5648,31.5559,31.5559,75000.0
2017-07-26 12:20:00,35.59,35.59,35.56,35.57,187550.0,31.5648,31.5648,31.5382,31.5471,187550.0
2017-07-26 12:30:00,35.57,35.59,35.56,35.58,125670.0,31.5471,31.5648,31.5382,31.5559,125670.0
2017-07-26 12:40:00,35.58,35.58,35.56,35.56,91010.0,31.5559,31.5559,31.5382,31.5382,91010.0
2017-07-26 12:50:00,35.56,35.56,35.54,35.54,63405.0,31.5382,31.5382,31.5205,31.5205,63405.0
2017-07-26 13:00:00,35.54,35.54,35.52,35.53,122805.0,31.5205,31.5205,31.5027,31.5116,122805.0
2017-07-26 13:10:00,35.53,35.53,35.51,35.53,91345.0,31.5116,31.5116,31.4939,31.5116,91345.0
2017-07-26 13:20:00,35.53,35.53,35.5,35.5,75950.0,31.5116,31.5116,31.485,31.485,75950.0
2017-07-26 13:30:00,35.5,35.52,35.5,35.51,106965.0,31.485,31.5027,31.485,31.4939,106965.0
2017-07-26 13:40:00,35.51,35.53,35.51,35.52,82025.0,31.4939,31.5116,31.4939,31.5027,82025.0
2017-07-26 13:50:00,35.52,35.53,35.5,35.51,80685.0,31.5027,31.5116,31.485,31.4939,80685.0
2017-07-26 14:00:00,35.51,35.55,35.5,35.54,84420.0,31.4939,31.5293,31.485,31.5205,84420.0
2017-07-26 14:10:00,35.54,35.54,35.51,35.53,91670.0,31.5205,31.5205,31.4939,31.5116,91670.0
2017-07-26 14:20:00,35.53,35.54,35.51,35.54,67325.0,31.5116,31.5205,31.4939,31.5205,67325.0
2017-07-26 14:30:00,35.54,35.55,35.52,35.53,130185.0,31.5205,31.5293,31.5027,31.5116,130185.0
2017-07-26 14:40:00,35.52,35.53,35.5,35.51,283815.0,31.5027,31.5116,31.485,31.4939,283815.0
2017-07-26 14:50:00,35.51,35.52,35.47,35.47,374005.0,31.4939,31.5027,31.4584,31.4584,374005.0
2017-07-26 15:00:00,35.47,35.5,35.47,35.49,116090.0,31.4584,31.485,31.4584,31.4761,116090.0
2017-07-26 15:10:00,35.48,35.48,35.42,35.43,110365.0,31.4673,31.4673,31.414,31.4229,110365.0
2017-07-26 15:20:00,35.43,35.45,35.42,35.44,252745.0,31.4229,31.4407,31.414,31.4318,252745.0
2017-07-26 15:30:00,35.44,35.46,35.43,35.46,113160.0,31.4318,31.4495,31.4229,31.4495,113160.0
2017-07-26 15:40:00,35.45,35.46,35.43,35.43,232885.0,31.4407,31.4495,31.4229,31.4229,232885.0
2017-07-26 15:50:00,35.43,35.44,35.41,35.43,484040.0,31.4229,31.4318,31.4052,31.4229,484040.0
2017-07-27 09:30:00,35.47,35.5,35.34,35.37,211585.0,31.4584,31.485,31.3431,31.3697,211585.0
2017-07-27 09:40:00,35.37,35.37,35.33,35.36,64470.0,31.3697,31.3697,31.3342,31.3608,64470.0
2017-07-27 09:50:00,35.38,35.38,35.34,35.34,43660.0,31.3786,31.3786,31.3431,31.3431,43660.0
2017-07-27 10:00:00,35.33,35.35,35.31,35.35,44135.0,31.3342,31.352,31.3165,31.352,44135.0
2017-07-27 10:10:00,35.35,35.37,35.33,35.37,39500.0,31.352,31.3697,31.3342,31.3697,39500.0
2017-07-27 10:20:00,35.38,35.41,35.37,35.4,67680.0,31.3786,31.4052,31.3697,31.3963,67680.0
2017-07-27 10:30:00,35.41,35.42,35.39,35.4,43110.0,31.4052,31.414,31.3874,31.3963,43110.0
2017-07-27 10:40:00,35.4,35.45,35.39,35.44,36525.0,31.3963,31.4407,31.3874,31.4318,36525.0
2017-07-27 10:50:00,35.45,35.45,35.42,35.43,37570.0,31.4407,31.4407,31.414,31.4229,37570.0
2017-07-27 11:00:00,35.44,35.44,35.41,35.42,58615.0,31.4318,31.4318,31.4052,31.414,58615.0
2017-07-27 11:10:00,35.44,35.44,35.42,35.42,82580.0,31.4318,31.4318,31.414,31.414,82580.0
2017-07-27 11:20:00,35.41,35.41,35.38,35.38,14165.0,31.4052,31.4052,31.3786,31.3786,14165.0
2017-07-27 11:30:00,35.39,35.41,35.39,35.41,28175.0,31.3874,31.4052,31.3874,31.4052,28175.0
2017-07-27 11:40:00,35.42,35.43,35.41,35.42,62655.0,31.414,31.4229,31.4052,31.414,62655.0
2017-07-27 11:50:00,35.42,35.46,35.42,35.44,200460.0,31.414,31.4495,31.414,31.4318,200460.0
2017-07-27 12:00:00,35.45,35.45,35.43,35.43,62405.0,31.4407,31.4407,31.4229,31.4229,62405.0
2017-07-27 12:10:00,35.43,35.46,35.43,35.45,66655.0,31.4229,31.4495,31.4229,31.4407,66655.0
2017-07-27 12:20:00,35.45,35.45,35.44,35.44,52670.0,31.4407,31.4407,31.4318,31.4318,52670.0
2017-07-27 12:30:00,35.45,35.45,35.38,35.39,90280.0,31.4407,31.4407,31.3786,31.3874,90280.0
2017-07-27 12:40:00,35.36,35.4,35.35,35.4,82165.0,31.3608,31.3963,31.352,31.3963,82165.0
2017-07-27 12:50:00,35.4,35.4,35.3,35.32,49905.0,31.3963,31.3963,31.3076,31.3254,49905.0
2017-07-27 13:00:00,35.31,35.34,35.31,35.34,10600.0,31.3165,31.3431,31.3165,31.3431,10600.0
2017-07-27 13:10:00,35.32,35.33,35.25,35.27,51950.0,31.3254,31.3342,31.2633,31.281,51950.0
2017-07-27 13:20:00,35.27,35.27,35.15,35.19,107090.0,31.281,31.281,31.1746,31.2101,107090.0
2017-07-27 13:30:00,35.19,35.19,35.14,35.14,64710.0,31.2101,31.2101,31.1657,31.1657,64710.0
2017-07-27 13:40:00,35.15,35.22,35.15,35.22,69205.0,31.1746,31.2367,31.1746,31.2367,69205.0
2017-07-27 13:50:00,35.23,35.25,35.2,35.22,61725.0,31.2455,31.2633,31.2189,31.2367,61725.0
2017-07-27 14:00:00,35.23,35.26,35.2,35.26,85535.0,31.2455,31.2721,31.2189,31.2721,85535.0
2017-07-27 14:10:00,35.25,35.27,35.25,35.27,64775.0,31.2633,31.281,31.2633,31.281,64775.0
2017-07-27 14:20:00,35.27,35.29,35.23,35.25,30870.0,31.281,31.2987,31.2455,31.2633,30870.0
2017-07-27 14:30:00,35.26,35.27,35.23,35.25,156535.0,31.2721,31.281,31.2455,31.2633,156535.0
2017-07-27 14:40:00,35.24,35.24,35.18,35.19,96625.0,31.2544,31.2544,31.2012,31.2101,96625.0
2017-07-27 14:50:00,35.2,35.25,35.19,35.25,83770.0,31.2189,31.2633,31.2101,31.2633,83770.0
2017-07-27 15:00:00,35.25,35.25,35.22,35.23,221430.0,31.2633,31.2633,31.2367,31.2455,221430.0
2017-07-27 15:10:00,35.22,35.26,35.22,35.24,84825.0,31.2367,31.2721,31.2367,31.2544,84825.0
2017-07-27 15:20:00,35.24,35.27,35.24,35.27,99240.0,31.2544,31.281,31.2544,31.281,99240.0
2017-07-27 15:30:00,35.26,35.3,35.25,35.28,69810.0,31.2721,31.3076,31.2633,31.2899,69810.0
2017-07-27 15:40:00,35.29,35.3,35.26,35.29,70050.0,31.2987,31.3076,31.2721,31.2987,70050.0
2017-07-27 15:50:00,35.29,35.32,35.28,35.31,597475.0,31.2987,31.3254,31.2899,31.3165,597475.0
2017-07-28 09:30:00,35.25,35.28,35.19,35.25,244980.0,31.2633,31.2899,31.2101,31.2633,244980.0
2017-07-28 09:40:00,35.25,35.25,35.22,35.22,77955.0,31.2633,31.2633,31.2367,31.2367,77955.0
2017-07-28 09:50:00,35.24,35.24,35.17,35.19,92610.0,31.2544,31.2544,31.1923,31.2101,92610.0
2017-07-28 10:00:00,35.2,35.22,35.18,35.19,74185.0,31.2189,31.2367,31.2012,31.2101,74185.0
2017-07-28 10:10:00,35.18,35.21,35.18,35.19,103135.0,31.2012,31.2278,31.2012,31.2101,103135.0
2017-07-28 10:20:00,35.19,35.2,35.16,35.2,46560.0,31.2101,31.2189,31.1835,31.2189,46560.0
2017-07-28 10:30:00,35.21,35.21,35.17,35.17,50440.0,31.2278,31.2278,31.1923,31.1923,50440.0
2017-07-28 10:40:00,35.16,35.2,35.16,35.18,42995.0,31.1835,31.2189,31.1835,31.2012,42995.0
2017-07-28 10:50:00,35.18,35.19,35.15,35.18,34930.0,31.2012,31.2101,31.1746,31.2012,34930.0
2017-07-28 11:00:00,35.19,35.2,35.12,35.15,83355.0,31.2101,31.2189,31.148,31.1746,83355.0
2017-07-28 11:10:00,35.15,35.18,35.13,35.18,81500.0,31.1746,31.2012,31.1568,31.2012,81500.0
2017-07-28 11:20:00,35.17,35.17,35.12,35.12,33375.0,31.1923,31.1923,31.148,31.148,33375.0
2017-07-28 11:30:00,35.13,35.15,35.12,35.14,33775.0,31.1568,31.1746,31.148,31.1657,33775.0
2017-07-28 11:40:00,35.14,35.14,35.11,35.13,21115.0,31.1657,31.1657,31.1391,31.1568,21115.0
2017-07-28 11:50:00,35.13,35.14,35.12,35.13,52110.0,31.1568,31.1657,31.148,31.1568,52110.0
2017-07-28 12:00:00,35.13,35.14,35.12,35.12,55910.0,31.1568,31.1657,31.148,31.148,55910.0
2017-07-28 12:10:00,35.13,35.13,35.11,35.12,47595.0,31.1568,31.1568,31.1391,31.148,47595.0
2017-07-28 12:20:00,35.12,35.12,35.09,35.1,41085.0,31.148,31.148,31.1214,31.1302,41085.0
2017-07-28 12:30:00,35.11,35.11,35.09,35.1,18650.0,31.1391,31.1391,31.1214,31.1302,18650.0
2017-07-28 12:40:00,35.1,35.1,35.08,35.09,18540.0,31.1302,31.1302,31.1125,31.1214,18540.0
2017-07-28 12:50:00,35.09,35.09,35.08,35.08,20450.0,31.1214,31.1214,31.1125,31.1125,20450.0
2017-07-28 13:00:00,35.08,35.09,35.07,35.09,167000.0,31.1125,31.1214,31.1036,31.1214,167000.0
2017-07-28 13:10:00,35.09,35.09,35.07,35.08,22150.0,31.1214,31.1214,31.1036,31.1125,22150.0
2017-07-28 13:20:00,35.07,35.08,35.06,35.08,37230.0,31.1036,31.1125,31.0948,31.1125,37230.0
2017-07-28 13:30:00,35.08,35.11,35.07,35.11,23595.0,31.1125,31.1391,31.1036,31.1391,23595.0
2017-07-28 13:40:00,35.11,35.11,35.1,35.11,79220.0,31.1391,31.1391,31.1302,31.1391,79220.0
2017-07-28 13:50:00,35.11,35.12,35.1,35.1,50400.0,31.1391,31.148,31.1302,31.1302,50400.0
2017-07-28 14:00:00,35.1,35.12,35.1,35.11,50940.0,31.1302,31.148,31.1302,31.1391,50940.0
2017-07-28 14:10:00,35.12,35.12,35.11,35.12,54960.0,31.148,31.148,31.1391,31.148,54960.0
2017-07-28 14:20:00,35.12,35.14,35.12,35.14,48785.0,31.148,31.1657,31.148,31.1657,48785.0
2017-07-28 14:30:00,35.14,35.16,35.13,35.13,31245.0,31.1657,31.1835,31.1568,31.1568,31245.0
2017-07-28 14:40:00,35.13,35.14,35.12,35.14,22380.0,31.1568,31.1657,31.148,31.1657,22380.0
2017-07-28 14:50:00,35.14,35.16,35.14,35.15,20795.0,31.1657,31.1835,31.1657,31.1746,20795.0
2017-07-28 15:00:00,35.15,35.15,35.13,35.14,36075.0,31.1746,31.1746,31.1568,31.1657,36075.0
2017-07-28 15:10:00,35.14,35.15,35.13,35.14,71575.0,31.1657,31.1746,31.1568,31.1657,71575.0
2017-07-28 15:20:00,35.15,35.15,35.11,35.12,24435.0,31.1746,31.1746,31.1391,31.148,24435.0
2017-07-28 15:30:00,35.12,35.14,35.12,35.14,23850.0,31.148,31.1657,31.148,31.1657,23850.0
2017-07-28 15:40:00,35.15,35.17,35.15,35.15,63345.0,31.1746,31.1923,31.1746,31.1746,63345.0
2017-07-28 15:50:00,35.16,35.18,35.14,35.15,275545.0,31.1835,31.2012,31.1657,31.1746,275545.0
2017-07-31 09:30:00,35.22,35.26,35.15,35.21,142720.0,31.2367,31.2721,31.1746,31.2278,142720.0
2017-07-31 09:40:00,35.2,35.2,35.12,35.13,86775.0,31.2189,31.2189,31.148,31.1568,86775.0
2017-07-31 09:50:00,35.14,35.14,35.05,35.05,75475.0,31.1657,31.1657,31.0859,31.0859,75475.0
2017-07-31 10:00:00,35.05,35.08,35.03,35.06,137050.0,31.0859,31.1125,31.0682,31.0948,137050.0
2017-07-31 10:10:00,35.08,35.1,35.06,35.09,52260.0,31.1125,31.1302,31.0948,31.1214,52260.0
2017-07-31 10:20:00,35.09,35.09,35.06,35.09,46090.0,31.1214,31.1214,31.0948,31.1214,46090.0
2017-07-31 10:30:00,35.08,35.08,35.02,35.03,80320.0,31.1125,31.1125,31.0593,31.0682,80320.0
2017-07-31 10:40:00,35.05,35.06,35.03,35.03,19060.0,31.0859,31.0948,31.0682,31.0682,19060.0
2017-07-31 10:50:00,35.03,35.03,35.01,35.02,53270.0,31.0682,31.0682,31.0504,31.0593,53270.0
2017-07-31 11:00:00,35.03,35.06,35.02,35.05,51795.0,31.0682,31.0948,31.0593,31.0859,51795.0
2017-07-31 11:10:00,35.05,35.06,35.04,35.05,34600.0,31.0859,31.0948,31.077,31.0859,34600.0
2017-07-31 11:20:00,35.06,35.08,35.05,35.06,64475.0,31.0948,31.1125,31.0859,31.0948,64475.0
2017-07-31 11:30:00,35.05,35.08,35.05,35.07,34660.0,31.0859,31.1125,31.0859,31.1036,34660.0
2017-07-31 11:40:00,35.08,35.08,35.06,35.07,68470.0,31.1125,31.1125,31.0948,31.1036,68470.0
2017-07-31 11:50:00,35.06,35.07,35.04,35.07,20500.0,31.0948,31.1036,31.077,31.1036,20500.0
2017-07-31 12:00:00,35.06,35.06,35.03,35.05,34105.0,31.0948,31.0948,31.0682,31.0859,34105.0
2017-07-31 12:10:00,35.04,35.05,35.03,35.05,43700.0,31.077,31.0859,31.0682,31.0859,43700.0
2017-07-31 12:20:00,35.05,35.05,35.04,35.05,16520.0,31.0859,31.0859,31.077,31.0859,16520.0
2017-07-31 12:30:00,35.05,35.06,35.05,35.05,32725.0,31.0859,31.0948,31.0859,31.0859,32725.0
2017-07-31 12:40:00,35.05,35.07,35.05,35.07,119480.0,31.0859,31.1036,31.0859,31.1036,119480.0
2017-07-31 12:50:00,35.07,35.1,35.07,35.1,197185.0,31.1036,31.1302,31.1036,31.1302,197185.0
2017-07-31 13:00:00,35.09,35.11,35.09,35.1,53580.0,31.1214,31.1391,31.1214,31.1302,53580.0
2017-07-31 13:10:00,35.1,35.1,35.09,35.09,15875.0,31.1302,31.1302,31.1214,31.1214,15875.0
2017-07-31 13:20:00,35.09,35.11,35.09,35.1,47855.0,31.1214,31.1391,31.1214,31.1302,47855.0
2017-07-31 13:30:00,35.1,35.12,35.1,35.12,59060.0,31.1302,31.148,31.1302,31.148,59060.0
2017-07-31 13:40:00,35.12,35.13,35.11,35.13,40270.0,31.148,31.1568,31.1391,31.1568,40270.0
2017-07-31 13:50:00,35.13,35.15,35.13,35.14,52635.0,31.1568,31.1746,31.1568,31.1657,52635.0
2017-07-31 14:00:00,35.14,35.14,35.13,35.14,46995.0,31.1657,31.1657,31.1568,31.1657,46995.0
2017-07-31 14:10:00,35.13,35.14,35.12,35.13,78685.0,31.1568,31.1657,31.148,31.1568,78685.0
2017-07-31 14:20:00,35.14,35.16,35.14,35.16,66880.0,31.1657,31.1835,31.1657,31.1835,66880.0
2017-07-31 14:30:00,35.15,35.16,35.13,35.13,44835.0,31.1746,31.1835,31.1568,31.1568,44835.0
2017-07-31 14:40:00,35.14,35.15,35.13,35.13,88295.0,31.1657,31.1746,31.1568,31.1568,88295.0
2017-07-31 14:50:00,35.14,35.14,35.12,35.13,50735.0,31.1657,31.1657,31.148,31.1568,50735.0
2017-07-31 15:00:00,35.12,35.12,35.11,35.11,144490.0,31.148,31.148,31.1391,31.1391,144490.0
2017-07-31 15:10:00,35.12,35.14,35.12,35.13,66770.0,31.148,31.1657,31.148,31.1568,66770.0
2017-07-31 15:20:00,35.13,35.17,35.13,35.17,98900.0,31.1568,31.1923,31.1568,31.1923,98900.0
2017-07-31 15:30:00,35.17,35.17,35.15,35.15,44075.0,31.1923,31.1923,31.1746,31.1746,44075.0
2017-07-31 15:40:00,35.15,35.16,35.14,35.14,351860.0,31.1746,31.1835,31.1657,31.1657,351860.0
2017-07-31 15:50:00,35.14,35.14,35.1,35.1,1267065.0,31.1657,31.1657,31.1302,31.1302,1267065.0
2017-08-01 09:30:00,35.24,35.26,35.16,35.18,251860.0,31.2544,31.2721,31.1835,31.2012,251860.0
2017-08-01 09:40:00,35.17,35.18,35.15,35.18,33945.0,31.1923,31.2012,31.1746,31.2012,33945.0
2017-08-01 09:50:00,35.18,35.19,35.12,35.12,75870.0,31.2012,31.2101,31.148,31.148,75870.0
2017-08-01 10:00:00,35.14,35.16,35.13,35.15,53230.0,31.1657,31.1835,31.1568,31.1746,53230.0
2017-08-01 10:10:00,35.15,35.15,35.11,35.12,68980.0,31.1746,31.1746,31.1391,31.148,68980.0
2017-08-01 10:20:00,35.11,35.11,35.07,35.11,70420.0,31.1391,31.1391,31.1036,31.1391,70420.0
2017-08-01 10:30:00,35.11,35.15,35.1,35.14,47995.0,31.1391,31.1746,31.1302,31.1657,47995.0
2017-08-01 10:40:00,35.13,35.17,35.13,35.16,43340.0,31.1568,31.1923,31.1568,31.1835,43340.0
2017-08-01 10:50:00,35.16,35.18,35.14,35.17,31800.0,31.1835,31.2012,31.1657,31.1923,31800.0
2017-08-01 11:00:00,35.17,35.2,35.15,35.16,54810.0,31.1923,31.2189,31.1746,31.1835,54810.0
2017-08-01 11:10:00,35.15,35.16,35.13,35.14,44410.0,31.1746,31.1835,31.1568,31.1657,44410.0
2017-08-01 11:20:00,35.13,35.15,35.13,35.14,56335.0,31.1568,31.1746,31.1568,31.1657,56335.0
2017-08-01 11:30:00,35.15,35.17,35.15,35.17,26625.0,31.1746,31.1923,31.1746,31.1923,26625.0
2017-08-01 11:40:00,35.17,35.19,35.17,35.17,90100.0,31.1923,31.2101,31.1923,31.1923,90100.0
2017-08-01 11:50:00,35.16,35.16,35.15,35.15,33825.0,31.1835,31.1835,31.1746,31.1746,33825.0
2017-08-01 12:00:00,35.15,35.16,35.14,35.14,158900.0,31.1746,31.1835,31.1657,31.1657,158900.0
2017-08-01 12:10:00,35.14,35.14,35.13,35.14,130755.0,31.1657,31.1657,31.1568,31.1657,130755.0
2017-08-01 12:20:00,35.13,35.15,35.13,35.14,45715.0,31.1568,31.1746,31.1568,31.1657,45715.0
2017-08-01 12:30:00,35.14,35.15,35.13,35.14,35480.0,31.1657,31.1746,31.1568,31.1657,35480.0
2017-08-01 12:40:00,35.14,35.14,35.12,35.12,50680.0,31.1657,31.1657,31.148,31.148,50680.0
2017-08-01 12:50:00,35.12,35.14,35.11,35.14,69470.0,31.148,31.1657,31.1391,31.1657,69470.0
2017-08-01 13:00:00,35.14,35.17,35.13,35.16,219530.0,31.1657,31.1923,31.1568,31.1835,219530.0
2017-08-01 13:10:00,35.16,35.17,35.15,35.16,22130.0,31.1835,31.1923,31.1746,31.1835,22130.0
2017-08-01 13:20:00,35.16,35.16,35.14,35.14,48875.0,31.1835,31.1835,31.1657,31.1657,48875.0
2017-08-01 13:30:00,35.14,35.15,35.13,35.15,21835.0,31.1657,31.1746,31.1568,31.1746,21835.0
2017-08-01 13:40:00,35.15,35.17,35.15,35.16,22375.0,31.1746,31.1923,31.1746,31.1835,22375.0
2017-08-01 13:50:00,35.16,35.17,35.15,35.17,34390.0,31.1835,31.1923,31.1746,31.1923,34390.0
2017-08-01 14:00:00,35.16,35.17,35.15,35.15,59510.0,31.1835,31.1923,31.1746,31.1746,59510.0
2017-08-01 14:10:00,35.14,35.15,35.14,35.15,122080.0,31.1657,31.1746,31.1657,31.1746,122080.0
2017-08-01 14:20:00,35.15,35.16,35.15,35.16,25200.0,31.1746,31.1835,31.1746,31.1835,25200.0
2017-08-01 14:30:00,35.16,35.17,35.16,35.16,21435.0,31.1835,31.1923,31.1835,31.1835,21435.0
2017-08-01 14:40:00,35.16,35.17,35.15,35.15,47170.0,31.1835,31.1923,31.1746,31.1746,47170.0
2017-08-01 14:50:00,35.15,35.19,35.15,35.17,45855.0,31.1746,31.2101,31.1746,31.1923,45855.0
2017-08-01 15:00:00,35.18,35.18,35.15,35.16,59915.0,31.2012,31.2012,31.1746,31.1835,59915.0
2017-08-01 15:10:00,35.17,35.19,35.16,35.18,47395.0,31.1923,31.2101,31.1835,31.2012,47395.0
2017-08-01 15:20:00,35.18,35.18,35.16,35.17,123210.0,31.2012,31.2012,31.1835,31.1923,123210.0
2017-08-01 15:30:00,35.17,35.17,35.15,35.16,60505.0,31.1923,31.1923,31.1746,31.1835,60505.0
2017-08-01 15:40:00,35.17,35.2,35.17,35.18,97160.0,31.1923,31.2189,31.1923,31.2012,97160.0
2017-08-01 15:50:00,35.18,35.2,35.16,35.19,235570.0,31.2012,31.2189,31.1835,31.2101,235570.0
2017-08-02 09:30:00,35.12,35.17,35.07,35.16,223810.0,31.148,31.1923,31.1036,31.1835,223810.0
2017-08-02 09:40:00,35.16,35.16,35.05,35.06,105475.0,31.1835,31.1835,31.0859,31.0948,105475.0
2017-08-02 09:50:00,35.06,35.08,35.05,35.06,128610.0,31.0948,31.1125,31.0859,31.0948,128610.0
2017-08-02 10:00:00,35.06,35.09,35.06,35.07,60945.0,31.0948,31.1214,31.0948,31.1036,60945.0
2017-08-02 10:10:00,35.08,35.09,34.99,35.01,78160.0,31.1125,31.1214,31.0327,31.0504,78160.0
2017-08-02 10:20:00,34.99,34.99,34.94,34.96,48510.0,31.0327,31.0327,30.9883,31.0061,48510.0
2017-08-02 10:30:00,34.96,34.97,34.89,34.91,208485.0,31.0061,31.0149,30.944,30.9617,208485.0
2017-08-02 10:40:00,34.88,34.89,34.82,34.82,561665.0,30.9351,30.944,30.8819,30.8819,561665.0
2017-08-02 10:50:00,34.83,34.86,34.82,34.83,85640.0,30.8908,30.9174,30.8819,30.8908,85640.0
2017-08-02 11:00:00,34.83,34.84,34.81,34.83,112735.0,30.8908,30.8996,30.873,30.8908,112735.0
2017-08-02 11:10:00,34.83,34.87,34.82,34.86,239320.0,30.8908,30.9262,30.8819,30.9174,239320.0
2017-08-02 11:20:00,34.87,34.9,34.87,34.89,45910.0,30.9262,30.9529,30.9262,30.944,45910.0
2017-08-02 11:30:00,34.89,34.9,34.87,34.89,137350.0,30.944,30.9529,30.9262,30.944,137350.0
2017-08-02 11:40:00,34.88,34.91,34.88,34.9,24050.0,30.9351,30.9617,30.9351,30.9529,24050.0
2017-08-02 11:50:00,34.9,34.9,34.86,34.86,29825.0,30.9529,30.9529,30.9174,30.9174,29825.0
2017-08-02 12:00:00,34.86,34.87,34.86,34.87,31585.0,30.9174,30.9262,30.9174,30.9262,31585.0
2017-08-02 12:10:00,34.85,34.86,34.84,34.84,40625.0,30.9085,30.9174,30.8996,30.8996,40625.0
2017-08-02 12:20:00,34.84,34.85,34.81,34.82,53865.0,30.8996,30.9085,30.873,30.8819,53865.0
2017-08-02 12:30:00,34.81,34.83,34.81,34.82,34945.0,30.873,30.8908,30.873,30.8819,34945.0
2017-08-02 12:40:00,34.82,34.86,34.82,34.85,67405.0,30.8819,30.9174,30.8819,30.9085,67405.0
2017-08-02 12:50:00,34.85,34.86,34.84,34.86,40345.0,30.9085,30.9174,30.8996,30.9174,40345.0
2017-08-02 13:00:00,34.85,34.87,34.84,34.87,25135.0,30.9085,30.9262,30.8996,30.9262,25135.0
2017-08-02 13:10:00,34.89,34.89,34.86,34.87,32485.0,30.944,30.944,30.9174,30.9262,32485.0
2017-08-02 13:20:00,34.86,34.88,34.86,34.88,60810.0,30.9174,30.9351,30.9174,30.9351,60810.0
2017-08-02 13:30:00,34.86,34.89,34.86,34.88,25410.0,30.9174,30.944,30.9174,30.9351,25410.0
2017-08-02 13:40:00,34.89,34.92,34.88,34.91,65815.0,30.944,30.9706,30.9351,30.9617,65815.0
2017-08-02 13:50:00,34.91,34.91,34.9,34.91,25920.0,30.9617,30.9617,30.9529,30.9617,25920.0
2017-08-02 14:00:00,34.92,34.92,34.91,34.92,16775.0,30.9706,30.9706,30.9617,30.9706,16775.0
2017-08-02 14:10:00,34.91,34.92,34.91,34.91,47560.0,30.9617,30.9706,30.9617,30.9617,47560.0
2017-08-02 14:20:00,34.9,34.93,34.9,34.92,50960.0,30.9529,30.9795,30.9529,30.9706,50960.0
2017-08-02 14:30:00,34.92,34.95,34.91,34.95,74350.0,30.9706,30.9972,30.9617,30.9972,74350.0
2017-08-02 14:40:00,34.96,34.96,34.94,34.95,144225.0,31.0061,31.0061,30.9883,30.9972,144225.0
2017-08-02 14:50:00,34.94,34.96,34.94,34.96,43960.0,30.9883,31.0061,30.9883,31.0061,43960.0
2017-08-02 15:00:00,34.95,34.96,34.94,34.94,78040.0,30.9972,31.0061,30.9883,30.9883,78040.0
2017-08-02 15:10:00,34.95,34.96,34.93,34.95,78645.0,30.9972,31.0061,30.9795,30.9972,78645.0
2017-08-02 15:20:00,34.94,34.96,34.94,34.95,55100.0,30.9883,31.0061,30.9883,30.9972,55100.0
2017-08-02 15:30:00,34.95,34.95,34.93,34.95,59335.0,30.9972,30.9972,30.9795,30.9972,59335.0
2017-08-02 15:40:00,34.95,34.96,34.94,34.95,168315.0,30.9972,31.0061,30.9883,30.9972,168315.0
2017-08-02 15:50:00,34.95,34.96,34.93,34.94,354315.0,30.9972,31.0061,30.9795,30.9883,354315.0
2017-08-03 09:30:00,34.96,34.96,34.9,34.94,203575.0,31.0061,31.0061,30.9529,30.9883,203575.0
2017-08-03 09:40:00,34.94,34.99,34.92,34.97,172875.0,30.9883,31.0327,30.9706,31.0149,172875.0
2017-08-03 09:50:00,34.96,34.97,34.92,34.93,55615.0,31.0061,31.0149,30.9706,30.9795,55615.0
2017-08-03 10:00:00,34.93,34.96,34.91,34.91,181785.0,30.9795,31.0061,30.9617,30.9617,181785.0
2017-08-03 10:10:00,34.91,34.91,34.87,34.9,140430.0,30.9617,30.9617,30.9262,30.9529,140430.0
2017-08-03 10:20:00,34.9,34.91,34.87,34.91,217160.0,30.9529,30.9617,30.9262,30.9617,217160.0
2017-08-03 10:30:00,34.91,34.95,34.91,34.91,41715.0,30.9617,30.9972,30.9617,30.9617,41715.0
2017-08-03 10:40:00,34.9,34.92,34.9,34.91,193325.0,30.9529,30.9706,30.9529,30.9617,193325.0
2017-08-03 10:50:00,34.91,34.91,34.89,34.91,35040.0,30.9617,30.9617,30.944,30.9617,35040.0
2017-08-03 11:00:00,34.91,34.93,34.87,34.88,129300.0,30.9617,30.9795,30.9262,30.9351,129300.0
2017-08-03 11:10:00,34.89,34.89,34.86,34.88,61630.0,30.944,30.944,30.9174,30.9351,61630.0
2017-08-03 11:20:00,34.88,34.9,34.87,34.9,74520.0,30.9351,30.9529,30.9262,30.9529,74520.0
2017-08-03 11:30:00,34.9,34.9,34.86,34.89,536320.0,30.9529,30.9529,30.9174,30.944,536320.0
2017-08-03 11:40:00,34.89,34.91,34.88,34.89,63685.0,30.944,30.9617,30.9351,30.944,63685.0
2017-08-03 11:50:00,34.89,34.91,34.87,34.88,21225.0,30.944,30.9617,30.9262,30.9351,21225.0
2017-08-03 12:00:00,34.88,34.89,34.87,34.87,40820.0,30.9351,30.944,30.9262,30.9262,40820.0
2017-08-03 12:10:00,34.87,34.88,34.85,34.87,20585.0,30.9262,30.9351,30.9085,30.9262,20585.0
2017-08-03 12:20:00,34.88,34.89,34.86,34.86,18550.0,30.9351,30.944,30.9174,30.9174,18550.0
2017-08-03 12:30:00,34.87,34.89,34.86,34.89,150235.0,30.9262,30.944,30.9174,30.944,150235.0
2017-08-03 12:40:00,34.88,34.89,34.87,34.88,42665.0,30.9351,30.944,30.9262,30.9351,42665.0
2017-08-03 12:50:00,34.88,34.89,34.87,34.88,39000.0,30.9351,30.944,30.9262,30.9351,39000.0
2017-08-03 13:00:00,34.89,34.89,34.88,34.88,31675.0,30.944,30.944,30.9351,30.9351,31675.0
2017-08-03 13:10:00,34.87,34.87,34.85,34.86,49570.0,30.9262,30.9262,30.9085,30.9174,49570.0
2017-08-03 13:20:00,34.86,34.87,34.84,34.84,44440.0,30.9174,30.9262,30.8996,30.8996,44440.0
2017-08-03 13:30:00,34.85,34.87,34.82,34.86,53785.0,30.9085,30.9262,30.8819,30.9174,53785.0
2017-08-03 13:40:00,34.86,34.87,34.84,34.84,45105.0,30.9174,30.9262,30.8996,30.8996,45105.0
2017-08-03 13:50:00,34.85,34.87,34.84,34.84,83925.0,30.9085,30.9262,30.8996,30.8996,83925.0
2017-08-03 14:00:00,34.84,34.84,34.82,34.82,49390.0,30.8996,30.8996,30.8819,30.8819,49390.0
2017-08-03 14:10:00,34.82,34.85,34.81,34.84,12555.0,30.8819,30.9085,30.873,30.8996,12555.0
2017-08-03 14:20:00,34.85,34.86,34.84,34.86,102165.0,30.9085,30.9174,30.8996,30.9174,102165.0
2017-08-03 14:30:00,34.85,34.87,34.83,34.84,36875.0,30.9085,30.9262,30.8908,30.8996,36875.0
2017-08-03 14:40:00,34.83,34.85,34.83,34.84,52120.0,30.8908,30.9085,30.8908,30.8996,52120.0
2017-08-03 14:50:00,34.84,34.84,34.82,34.82,26990.0,30.8996,30.8996,30.8819,30.8819,26990.0
2017-08-03 15:00:00,34.83,34.85,34.83,34.85,210725.0,30.8908,30.9085,30.8908,30.9085,210725.0
2017-08-03 15:10:00,34.86,34.87,34.85,34.86,159240.0,30.9174,30.9262,30.9085,30.9174,159240.0
2017-08-03 15:20:00,34.86,34.86,34.85,34.86,52700.0,30.9174,30.9174,30.9085,30.9174,52700.0
2017-08-03 15:30:00,34.85,34.86,34.77,34.79,203300.0,30.9085,30.9174,30.8376,30.8553,203300.0
2017-08-03 15:40:00,34.79,34.83,34.79,34.83,36705.0,30.8553,30.8908,30.8553,30.8908,36705.0
2017-08-03 15:50:00,34.83,34.85,34.82,34.84,208020.0,30.8908,30.9085,30.8819,30.8996,208020.0
2017-08-04 09:30:00,34.91,34.93,34.86,34.93,297020.0,30.9617,30.9795,30.9174,30.9795,297020.0
2017-08-04 09:40:00,34.94,34.97,34.88,34.91,104215.0,30.9883,31.0149,30.9351,30.9617,104215.0
2017-08-04 09:50:00,34.91,34.92,34.88,34.88,31515.0,30.9617,30.9706,30.9351,30.9351,31515.0
2017-08-04 10:00:00,34.88,34.91,34.84,34.84,126760.0,30.9351,30.9617,30.8996,30.8996,126760.0
2017-08-04 10:10:00,34.84,34.91,34.84,34.91,84060.0,30.8996,30.9617,30.8996,30.9617,84060.0
2017-08-04 10:20:00,34.92,34.95,34.9,34.94,64125.0,30.9706,30.9972,30.9529,30.9883,64125.0
2017-08-04 10:30:00,34.94,34.97,34.94,34.95,61645.0,30.9883,31.0149,30.9883,30.9972,61645.0
2017-08-04 10:40:00,34.96,34.98,34.94,34.94,47450.0,31.0061,31.0238,30.9883,30.9883,47450.0
2017-08-04 10:50:00,34.94,34.95,34.9,34.92,100895.0,30.9883,30.9972,30.9529,30.9706,100895.0
2017-08-04 11:00:00,34.93,34.95,34.93,34.95,38080.0,30.9795,30.9972,30.9795,30.9972,38080.0
2017-08-04 11:10:00,34.95,34.97,34.94,34.96,39465.0,30.9972,31.0149,30.9883,31.0061,39465.0
2017-08-04 11:20:00,34.95,34.95,34.91,34.93,53725.0,30.9972,30.9972,30.9617,30.9795,53725.0
2017-08-04 11:30:00,34.92,34.93,34.9,34.92,27970.0,30.9706,30.9795,30.9529,30.9706,27970.0
2017-08-04 11:40:00,34.92,34.94,34.92,34.93,45800.0,30.9706,30.9883,30.9706,30.9795,45800.0
2017-08-04 11:50:00,34.93,34.93,34.9,34.91,36745.0,30.9795,30.9795,30.9529,30.9617,36745.0
2017-08-04 12:00:00,34.92,34.93,34.92,34.93,20950.0,30.9706,30.9795,30.9706,30.9795,20950.0
2017-08-04 12:10:00,34.94,34.94,34.91,34.93,32310.0,30.9883,30.9883,30.9617,30.9795,32310.0
2017-08-04 12:20:00,34.93,34.95,34.92,34.95,20090.0,30.9795,30.9972,30.9706,30.9972,20090.0
2017-08-04 12:30:00,34.95,34.96,34.93,34.94,26865.0,30.9972,31.0061,30.9795,30.9883,26865.0
2017-08-04 12:40:00,34.94,34.94,34.93,34.94,52045.0,30.9883,30.9883,30.9795,30.9883,52045.0
2017-08-04 12:50:00,34.93,34.95,34.93,34.94,50060.0,30.9795,30.9972,30.9795,30.9883,50060.0
2017-08-04 13:00:00,34.94,34.95,34.94,34.95,56650.0,30.9883,30.9972,30.9883,30.9972,56650.0
2017-08-04 13:10:00,34.95,34.95,34.93,34.94,21630.0,30.9972,30.9972,30.9795,30.9883,21630.0
2017-08-04 13:20:00,34.94,34.96,34.94,34.94,23280.0,30.9883,31.0061,30.9883,30.9883,23280.0
2017-08-04 13:30:00,34.94,34.95,34.93,34.93,37890.0,30.9883,30.9972,30.9795,30.9795,37890.0
2017-08-04 13:40:00,34.93,34.94,34.93,34.94,19660.0,30.9795,30.9883,30.9795,30.9883,19660.0
2017-08-04 13:50:00,34.93,34.94,34.93,34.94,29985.0,30.9795,30.9883,30.9795,30.9883,29985.0
2017-08-04 14:00:00,34.94,34.95,34.93,34.93,63535.0,30.9883,30.9972,30.9795,30.9795,63535.0
2017-08-04 14:10:00,34.92,34.93,34.91,34.92,17315.0,30.9706,30.9795,30.9617,30.9706,17315.0
2017-08-04 14:20:00,34.93,34.93,34.91,34.92,21360.0,30.9795,30.9795,30.9617,30.9706,21360.0
2017-08-04 14:30:00,34.91,34.92,34.9,34.91,100520.0,30.9617,30.9706,30.9529,30.9617,100520.0
2017-08-04 14:40:00,34.92,34.92,34.9,34.9,71620.0,30.9706,30.9706,30.9529,30.9529,71620.0
2017-08-04 14:50:00,34.9,34.92,34.9,34.92,25920.0,30.9529,30.9706,30.9529,30.9706,25920.0
2017-08-04 15:00:00,34.91,34.92,34.91,34.91,48350.0,30.9617,30.9706,30.9617,30.9617,48350.0
2017-08-04 15:10:00,34.92,34.92,34.91,34.91,27915.0,30.9706,30.9706,30.9617,30.9617,27915.0
2017-08-04 15:20:00,34.91,34.93,34.91,34.91,28585.0,30.9617,30.9795,30.9617,30.9617,28585.0
2017-08-04 15:30:00,34.91,34.92,34.91,34.91,58340.0,30.9617,30.9706,30.9617,30.9617,58340.0
2017-08-04 15:40:00,34.91,34.93,34.91,34.91,35350.0,30.9617,30.9795,30.9617,30.9617,35350.0
2017-08-04 15:50:00,34.91,34.94,34.91,34.93,305565.0,30.9617,30.9883,30.9617,30.9795,305565.0
2017-08-07 09:30:00,35.0,35.0,34.9,34.94,594450.0,31.0415,31.0415,30.9529,30.9883,594450.0
2017-08-07 09:40:00,34.94,34.97,34.9,34.95,65015.0,30.9883,31.0149,30.9529,30.9972,65015.0
2017-08-07 09:50:00,34.94,34.96,34.92,34.93,60425.0,30.9883,31.0061,30.9706,30.9795,60425.0
2017-08-07 10:00:00,34.93,34.95,34.93,34.93,41055.0,30.9795,30.9972,30.9795,30.9795,41055.0
2017-08-07 10:10:00,34.92,34.94,34.91,34.91,51970.0,30.9706,30.9883,30.9617,30.9617,51970.0
2017-08-07 10:20:00,34.91,34.92,34.88,34.89,62330.0,30.9617,30.9706,30.9351,30.944,62330.0
2017-08-07 10:30:00,34.88,34.9,34.88,34.9,66230.0,30.9351,30.9529,30.9351,30.9529,66230.0
2017-08-07 10:40:00,34.9,34.9,34.85,34.87,53525.0,30.9529,30.9529,30.9085,30.9262,53525.0
2017-08-07 10:50:00,34.87,34.91,34.87,34.91,38915.0,30.9262,30.9617,30.9262,30.9617,38915.0
2017-08-07 11:00:00,34.9,34.92,34.89,34.89,56160.0,30.9529,30.9706,30.944,30.944,56160.0
2017-08-07 11:10:00,34.89,34.91,34.89,34.9,39215.0,30.944,30.9617,30.944,30.9529,39215.0
2017-08-07 11:20:00,34.9,34.92,34.89,34.92,78440.0,30.9529,30.9706,30.944,30.9706,78440.0
2017-08-07 11:30:00,34.92,35.03,34.92,35.02,157035.0,30.9706,31.0682,30.9706,31.0593,157035.0
2017-08-07 11:40:00,35.03,35.04,35.01,35.02,123745.0,31.0682,31.077,31.0504,31.0593,123745.0
2017-08-07 11:50:00,35.02,35.03,35.01,35.01,42740.0,31.0593,31.0682,31.0504,31.0504,42740.0
2017-08-07 12:00:00,35.02,35.03,35.01,35.02,29760.0,31.0593,31.0682,31.0504,31.0593,29760.0
2017-08-07 12:10:00,35.01,35.03,35.01,35.02,63880.0,31.0504,31.0682,31.0504,31.0593,63880.0
2017-08-07 12:20:00,35.02,35.03,35.01,35.02,27355.0,31.0593,31.0682,31.0504,31.0593,27355.0
2017-08-07 12:30:00,35.02,35.02,35.01,35.01,31880.0,31.0593,31.0593,31.0504,31.0504,31880.0
2017-08-07 12:40:00,35.02,35.02,35.01,35.02,36925.0,31.0593,31.0593,31.0504,31.0593,36925.0
2017-08-07 12:50:00,35.02,35.03,35.02,35.03,64470.0,31.0593,31.0682,31.0593,31.0682,64470.0
2017-08-07 13:00:00,35.03,35.04,35.02,35.03,102440.0,31.0682,31.077,31.0593,31.0682,102440.0
2017-08-07 13:10:00,35.03,35.03,35.01,35.02,89735.0,31.0682,31.0682,31.0504,31.0593,89735.0
2017-08-07 13:20:00,35.01,35.02,35.01,35.02,30445.0,31.0504,31.0593,31.0504,31.0593,30445.0
2017-08-07 13:30:00,35.02,35.03,35.0,35.0,90930.0,31.0593,31.0682,31.0415,31.0415,90930.0
2017-08-07 13:40:00,35.01,35.01,34.98,34.99,28025.0,31.0504,31.0504,31.0238,31.0327,28025.0
2017-08-07 13:50:00,34.98,34.98,34.95,34.96,75165.0,31.0238,31.0238,30.9972,31.0061,75165.0
2017-08-07 14:00:00,34.96,34.97,34.96,34.96,109055.0,31.0061,31.0149,31.0061,31.0061,109055.0
2017-08-07 14:10:00,34.97,34.98,34.96,34.96,26065.0,31.0149,31.0238,31.0061,31.0061,26065.0
2017-08-07 14:20:00,34.96,34.98,34.95,34.98,160995.0,31.0061,31.0238,30.9972,31.0238,160995.0
2017-08-07 14:30:00,34.98,34.98,34.97,34.98,67730.0,31.0238,31.0238,31.0149,31.0238,67730.0
2017-08-07 14:40:00,34.98,34.99,34.98,34.98,43435.0,31.0238,31.0327,31.0238,31.0238,43435.0
2017-08-07 14:50:00,34.98,34.98,34.97,34.97,39695.0,31.0238,31.0238,31.0149,31.0149,39695.0
2017-08-07 15:00:00,34.97,34.98,34.96,34.98,44055.0,31.0149,31.0238,31.0061,31.0238,44055.0
2017-08-07 15:10:00,34.98,34.99,34.97,34.98,192290.0,31.0238,31.0327,31.0149,31.0238,192290.0
2017-08-07 15:20:00,34.98,34.98,34.96,34.98,60025.0,31.0238,31.0238,31.0061,31.0238,60025.0
2017-08-07 15:30:00,34.98,34.99,34.96,34.96,147710.0,31.0238,31.0327,31.0061,31.0061,147710.0
2017-08-07 15:40:00,34.96,34.99,34.96,34.98,42535.0,31.0061,31.0327,31.0061,31.0238,42535.0
2017-08-07 15:50:00,34.98,34.98,34.95,34.95,140505.0,31.0238,31.0238,30.9972,30.9972,140505.0
2017-08-08 09:30:00,34.94,34.94,34.85,34.86,143320.0,30.9883,30.9883,30.9085,30.9174,143320.0
2017-08-08 09:40:00,34.86,34.87,34.82,34.87,103485.0,30.9174,30.9262,30.8819,30.9262,103485.0
2017-08-08 09:50:00,34.87,34.88,34.84,34.87,67640.0,30.9262,30.9351,30.8996,30.9262,67640.0
2017-08-08 10:00:00,34.87,34.9,34.85,34.9,40240.0,30.9262,30.9529,30.9085,30.9529,40240.0
2017-08-08 10:10:00,34.9,34.95,34.88,34.95,94350.0,30.9529,30.9972,30.9351,30.9972,94350.0
2017-08-08 10:20:00,34.95,34.97,34.95,34.96,61125.0,30.9972,31.0149,30.9972,31.0061,61125.0
2017-08-08 10:30:00,34.97,34.99,34.95,34.99,46620.0,31.0149,31.0327,30.9972,31.0327,46620.0
2017-08-08 10:40:00,34.97,35.0,34.97,34.98,62035.0,31.0149,31.0415,31.0149,31.0238,62035.0
2017-08-08 10:50:00,34.98,35.08,34.98,35.07,92825.0,31.0238,31.1125,31.0238,31.1036,92825.0
2017-08-08 11:00:00,35.07,35.12,35.07,35.11,59995.0,31.1036,31.148,31.1036,31.1391,59995.0
2017-08-08 11:10:00,35.11,35.11,35.1,35.11,60340.0,31.1391,31.1391,31.1302,31.1391,60340.0
2017-08-08 11:20:00,35.11,35.12,35.09,35.1,76745.0,31.1391,31.148,31.1214,31.1302,76745.0
2017-08-08 11:30:00,35.11,35.15,35.11,35.12,67180.0,31.1391,31.1746,31.1391,31.148,67180.0
2017-08-08 11:40:00,35.13,35.15,35.12,35.14,85630.0,31.1568,31.1746,31.148,31.1657,85630.0
2017-08-08 11:50:00,35.14,35.15,35.13,35.15,65190.0,31.1657,31.1746,31.1568,31.1746,65190.0
2017-08-08 12:00:00,35.16,35.16,35.15,35.16,45050.0,31.1835,31.1835,31.1746,31.1835,45050.0
2017-08-08 12:10:00,35.16,35.16,35.12,35.12,126510.0,31.1835,31.1835,31.148,31.148,126510.0
2017-08-08 12:20:00,35.12,35.12,35.09,35.1,36190.0,31.148,31.148,31.1214,31.1302,36190.0
2017-08-08 12:30:00,35.1,35.11,35.02,35.04,98120.0,31.1302,31.1391,31.0593,31.077,98120.0
2017-08-08 12:40:00,35.03,35.05,35.0,35.0,50125.0,31.0682,31.0859,31.0415,31.0415,50125.0
2017-08-08 12:50:00,35.01,35.02,34.96,34.97,49795.0,31.0504,31.0593,31.0061,31.0149,49795.0
2017-08-08 13:00:00,34.97,34.98,34.95,34.98,31330.0,31.0149,31.0238,30.9972,31.0238,31330.0
2017-08-08 13:10:00,34.98,34.99,34.98,34.98,78020.0,31.0238,31.0327,31.0238,31.0238,78020.0
2017-08-08 13:20:00,34.98,34.99,34.95,34.95,49085.0,31.0238,31.0327,30.9972,30.9972,49085.0
2017-08-08 13:30:00,34.94,34.96,34.92,34.96,69735.0,30.9883,31.0061,30.9706,31.0061,69735.0
2017-08-08 13:40:00,34.96,34.99,34.96,34.98,70310.0,31.0061,31.0327,31.0061,31.0238,70310.0
2017-08-08 13:50:00,34.98,34.99,34.97,34.97,32920.0,31.0238,31.0327,31.0149,31.0149,32920.0
2017-08-08 14:00:00,34.97,34.97,34.95,34.96,26080.0,31.0149,31.0149,30.9972,31.0061,26080.0
2017-08-08 14:10:00,34.96,34.98,34.96,34.98,15070.0,31.0061,31.0238,31.0061,31.0238,15070.0
2017-08-08 14:20:00,34.98,35.0,34.98,34.99,91585.0,31.0238,31.0415,31.0238,31.0327,91585.0
2017-08-08 14:30:00,34.99,35.01,34.99,35.0,35910.0,31.0327,31.0504,31.0327,31.0415,35910.0
2017-08-08 14:40:00,34.99,34.99,34.96,34.96,37485.0,31.0327,31.0327,31.0061,31.0061,37485.0
2017-08-08 14:50:00,34.96,34.98,34.95,34.96,83525.0,31.0061,31.0238,30.9972,31.0061,83525.0
2017-08-08 15:00:00,34.97,34.97,34.91,34.94,101110.0,31.0149,31.0149,30.9617,30.9883,101110.0
2017-08-08 15:10:00,34.94,34.95,34.92,34.92,43265.0,30.9883,30.9972,30.9706,30.9706,43265.0
2017-08-08 15:20:00,34.93,34.93,34.86,34.87,59895.0,30.9795,30.9795,30.9174,30.9262,59895.0
2017-08-08 15:30:00,34.88,34.88,34.8,34.83,74065.0,30.9351,30.9351,30.8642,30.8908,74065.0
2017-08-08 15:40:00,34.83,34.87,34.83,34.86,59555.0,30.8908,30.9262,30.8908,30.9174,59555.0
2017-08-08 15:50:00,34.86,34.88,34.84,34.86,195465.0,30.9174,30.9351,30.8996,30.9174,195465.0
2017-08-09 09:30:00,34.7,34.72,34.59,34.66,347915.0,30.7755,30.7932,30.6779,30.74,347915.0
2017-08-09 09:40:00,34.65,34.66,34.62,34.65,76505.0,30.7311,30.74,30.7045,30.7311,76505.0
2017-08-09 09:50:00,34.66,34.72,34.65,34.71,124930.0,30.74,30.7932,30.7311,30.7843,124930.0
2017-08-09 10:00:00,34.72,34.72,34.64,34.68,117425.0,30.7932,30.7932,30.7223,30.7577,117425.0
2017-08-09 10:10:00,34.68,34.68,34.64,34.66,85615.0,30.7577,30.7577,30.7223,30.74,85615.0
2017-08-09 10:20:00,34.65,34.69,34.65,34.66,48780.0,30.7311,30.7666,30.7311,30.74,48780.0
2017-08-09 10:30:00,34.67,34.72,34.67,34.68,73550.0,30.7489,30.7932,30.7489,30.7577,73550.0
2017-08-09 10:40:00,34.69,34.69,34.64,34.64,48480.0,30.7666,30.7666,30.7223,30.7223,48480.0
2017-08-09 10:50:00,34.64,34.66,34.64,34.64,60510.0,30.7223,30.74,30.7223,30.7223,60510.0
2017-08-09 11:00:00,34.63,34.65,34.61,34.63,88840.0,30.7134,30.7311,30.6957,30.7134,88840.0
2017-08-09 11:10:00,34.63,34.63,34.59,34.6,81510.0,30.7134,30.7134,30.6779,30.6868,81510.0
2017-08-09 11:20:00,34.61,34.62,34.59,34.59,47160.0,30.6957,30.7045,30.6779,30.6779,47160.0
2017-08-09 11:30:00,34.58,34.64,34.58,34.63,109440.0,30.669,30.7223,30.669,30.7134,109440.0
2017-08-09 11:40:00,34.64,34.64,34.62,34.62,87760.0,30.7223,30.7223,30.7045,30.7045,87760.0
2017-08-09 11:50:00,34.62,34.68,34.61,34.67,90715.0,30.7045,30.7577,30.6957,30.7489,90715.0
2017-08-09 12:00:00,34.67,34.68,34.65,34.65,35515.0,30.7489,30.7577,30.7311,30.7311,35515.0
2017-08-09 12:10:00,34.66,34.66,34.65,34.65,67715.0,30.74,30.74,30.7311,30.7311,67715.0
2017-08-09 12:20:00,34.65,34.69,34.65,34.66,22285.0,30.7311,30.7666,30.7311,30.74,22285.0
2017-08-09 12:30:00,34.66,34.66,34.63,34.63,35615.0,30.74,30.74,30.7134,30.7134,35615.0
2017-08-09 12:40:00,34.62,34.63,34.6,34.61,141320.0,30.7045,30.7134,30.6868,30.6957,141320.0
2017-08-09 12:50:00,34.61,34.62,34.6,34.6,108990.0,30.6957,30.7045,30.6868,30.6868,108990.0
2017-08-09 13:00:00,34.6,34.63,34.6,34.62,84885.0,30.6868,30.7134,30.6868,30.7045,84885.0
2017-08-09 13:10:00,34.63,34.63,34.6,34.6,66380.0,30.7134,30.7134,30.6868,30.6868,66380.0
2017-08-09 13:20:00,34.61,34.63,34.6,34.62,63400.0,30.6957,30.7134,30.6868,30.7045,63400.0
2017-08-09 13:30:00,34.62,34.62,34.61,34.62,145765.0,30.7045,30.7045,30.6957,30.7045,145765.0
2017-08-09 13:40:00,34.61,34.63,34.6,34.6,40000.0,30.6957,30.7134,30.6868,30.6868,40000.0
2017-08-09 13:50:00,34.6,34.61,34.58,34.6,83410.0,30.6868,30.6957,30.669,30.6868,83410.0
2017-08-09 14:00:00,34.6,34.6,34.55,34.56,180210.0,30.6868,30.6868,30.6424,30.6513,180210.0
2017-08-09 14:10:00,34.56,34.56,34.53,34.54,236775.0,30.6513,30.6513,30.6247,30.6336,236775.0
2017-08-09 14:20:00,34.54,34.58,34.53,34.56,109465.0,30.6336,30.669,30.6247,30.6513,109465.0
2017-08-09 14:30:00,34.57,34.57,34.53,34.53,97215.0,30.6602,30.6602,30.6247,30.6247,97215.0
2017-08-09 14:40:00,34.54,34.54,34.5,34.53,250935.0,30.6336,30.6336,30.5981,30.6247,250935.0
2017-08-09 14:50:00,34.53,34.55,34.53,34.54,146920.0,30.6247,30.6424,30.6247,30.6336,146920.0
2017-08-09 15:00:00,34.54,34.55,34.51,34.53,104305.0,30.6336,30.6424,30.607,30.6247,104305.0
2017-08-09 15:10:00,34.53,34.56,34.53,34.55,46305.0,30.6247,30.6513,30.6247,30.6424,46305.0
2017-08-09 15:20:00,34.55,34.56,34.54,34.56,75830.0,30.6424,30.6513,30.6336,30.6513,75830.0
2017-08-09 15:30:00,34.55,34.58,34.54,34.58,70220.0,30.6424,30.669,30.6336,30.669,70220.0
2017-08-09 15:40:00,34.59,34.6,34.59,34.6,71900.0,30.6779,30.6868,30.6779,30.6868,71900.0
2017-08-09 15:50:00,34.61,34.63,34.6,34.62,229670.0,30.6957,30.7134,30.6868,30.7045,229670.0
2017-08-10 09:30:00,34.5,34.51,34.43,34.48,154825.0,30.5981,30.607,30.536,30.5804,154825.0
2017-08-10 09:40:00,34.46,34.47,34.42,34.46,76345.0,30.5626,30.5715,30.5271,30.5626,76345.0
2017-08-10 09:50:00,34.46,34.49,34.43,34.43,67045.0,30.5626,30.5892,30.536,30.536,67045.0
2017-08-10 10:00:00,34.43,34.43,34.28,34.32,195340.0,30.536,30.536,30.403,30.4385,195340.0
2017-08-10 10:10:00,34.31,34.31,34.22,34.28,242885.0,30.4296,30.4296,30.3498,30.403,242885.0
2017-08-10 10:20:00,34.3,34.32,34.26,34.32,98080.0,30.4207,30.4385,30.3852,30.4385,98080.0
2017-08-10 10:30:00,34.33,34.34,34.28,34.33,41780.0,30.4473,30.4562,30.403,30.4473,41780.0
2017-08-10 10:40:00,34.35,34.35,34.31,34.32,155945.0,30.4651,30.4651,30.4296,30.4385,155945.0
2017-08-10 10:50:00,34.32,34.32,34.29,34.31,60775.0,30.4385,30.4385,30.4118,30.4296,60775.0
2017-08-10 11:00:00,34.3,34.33,34.28,34.32,46530.0,30.4207,30.4473,30.403,30.4385,46530.0
2017-08-10 11:10:00,34.32,34.33,34.25,34.26,54455.0,30.4385,30.4473,30.3764,30.3852,54455.0
2017-08-10 11:20:00,34.24,34.25,34.21,34.25,41600.0,30.3675,30.3764,30.3409,30.3764,41600.0
2017-08-10 11:30:00,34.26,34.3,34.26,34.29,50475.0,30.3852,30.4207,30.3852,30.4118,50475.0
2017-08-10 11:40:00,34.29,34.29,34.26,34.26,23605.0,30.4118,30.4118,30.3852,30.3852,23605.0
2017-08-10 11:50:00,34.26,34.27,34.24,34.24,31445.0,30.3852,30.3941,30.3675,30.3675,31445.0
2017-08-10 12:00:00,34.24,34.24,34.2,34.24,19020.0,30.3675,30.3675,30.332,30.3675,19020.0
2017-08-10 12:10:00,34.24,34.25,34.21,34.23,168805.0,30.3675,30.3764,30.3409,30.3586,168805.0
2017-08-10 12:20:00,34.21,34.22,34.2,34.21,54395.0,30.3409,30.3498,30.332,30.3409,54395.0
2017-08-10 12:30:00,34.22,34.22,34.16,34.17,93830.0,30.3498,30.3498,30.2965,30.3054,93830.0
2017-08-10 12:40:00,34.17,34.2,34.16,34.19,56550.0,30.3054,30.332,30.2965,30.3232,56550.0
2017-08-10 12:50:00,34.17,34.2,34.17,34.2,52795.0,30.3054,30.332,30.3054,30.332,52795.0
2017-08-10 13:00:00,34.21,34.25,34.21,34.23,77015.0,30.3409,30.3764,30.3409,30.3586,77015.0
2017-08-10 13:10:00,34.23,34.24,34.21,34.22,36360.0,30.3586,30.3675,30.3409,30.3498,36360.0
2017-08-10 13:20:00,34.22,34.27,34.21,34.27,76720.0,30.3498,30.3941,30.3409,30.3941,76720.0
2017-08-10 13:30:00,34.27,34.27,34.25,34.25,63745.0,30.3941,30.3941,30.3764,30.3764,63745.0
2017-08-10 13:40:00,34.24,34.24,34.19,34.19,29405.0,30.3675,30.3675,30.3232,30.3232,29405.0
2017-08-10 13:50:00,34.18,34.21,34.18,34.21,27730.0,30.3143,30.3409,30.3143,30.3409,27730.0
2017-08-10 14:00:00,34.21,34.22,34.18,34.2,24820.0,30.3409,30.3498,30.3143,30.332,24820.0
2017-08-10 14:10:00,34.2,34.28,34.2,34.28,72520.0,30.332,30.403,30.332,30.403,72520.0
2017-08-10 14:20:00,34.28,34.31,34.25,34.27,217455.0,30.403,30.4296,30.3764,30.3941,217455.0
2017-08-10 14:30:00,34.27,34.32,34.25,34.26,116795.0,30.3941,30.4385,30.3764,30.3852,116795.0
2017-08-10 14:40:00,34.26,34.28,34.24,34.28,120805.0,30.3852,30.403,30.3675,30.403,120805.0
2017-08-10 14:50:00,34.28,34.29,34.25,34.25,356925.0,30.403,30.4118,30.3764,30.3764,356925.0
2017-08-10 15:00:00,34.25,34.27,34.21,34.22,70370.0,30.3764,30.3941,30.3409,30.3498,70370.0
2017-08-10 15:10:00,34.22,34.22,34.13,34.15,151375.0,30.3498,30.3498,30.2699,30.2877,151375.0
2017-08-10 15:20:00,34.16,34.16,34.12,34.15,139550.0,30.2965,30.2965,30.2611,30.2877,139550.0
2017-08-10 15:30:00,34.16,34.16,34.11,34.11,103385.0,30.2965,30.2965,30.2522,30.2522,103385.0
2017-08-10 15:40:00,34.11,34.13,34.07,34.07,137345.0,30.2522,30.2699,30.2167,30.2167,137345.0
2017-08-10 15:50:00,34.07,34.1,34.06,34.06,222710.0,30.2167,30.2433,30.2079,30.2079,222710.0
2017-08-11 09:30:00,34.02,34.09,33.95,34.06,397805.0,30.1724,30.2345,30.1103,30.2079,397805.0
2017-08-11 09:40:00,34.06,34.1,34.02,34.05,109850.0,30.2079,30.2433,30.1724,30.199,109850.0
2017-08-11 09:50:00,34.06,34.1,34.05,34.06,88890.0,30.2079,30.2433,30.199,30.2079,88890.0
2017-08-11 10:00:00,34.06,34.13,34.05,34.12,104420.0,30.2079,30.2699,30.199,30.2611,104420.0
2017-08-11 10:10:00,34.12,34.15,34.08,34.08,107220.0,30.2611,30.2877,30.2256,30.2256,107220.0
2017-08-11 10:20:00,34.08,34.13,34.08,34.1,120650.0,30.2256,30.2699,30.2256,30.2433,120650.0
2017-08-11 10:30:00,34.12,34.14,34.1,34.12,40460.0,30.2611,30.2788,30.2433,30.2611,40460.0
2017-08-11 10:40:00,34.15,34.16,34.14,34.15,19150.0,30.2877,30.2965,30.2788,30.2877,19150.0
2017-08-11 10:50:00,34.14,34.16,34.14,34.14,54915.0,30.2788,30.2965,30.2788,30.2788,54915.0
2017-08-11 11:00:00,34.13,34.14,34.11,34.12,53310.0,30.2699,30.2788,30.2522,30.2611,53310.0
2017-08-11 11:10:00,34.13,34.13,34.08,34.08,34370.0,30.2699,30.2699,30.2256,30.2256,34370.0
2017-08-11 11:20:00,34.07,34.08,34.04,34.04,57230.0,30.2167,30.2256,30.1901,30.1901,57230.0
2017-08-11 11:30:00,34.05,34.1,34.04,34.09,26755.0,30.199,30.2433,30.1901,30.2345,26755.0
2017-08-11 11:40:00,34.09,34.11,34.08,34.11,27735.0,30.2345,30.2522,30.2256,30.2522,27735.0
2017-08-11 11:50:00,34.11,34.11,34.07,34.07,47910.0,30.2522,30.2522,30.2167,30.2167,47910.0
2017-08-11 12:00:00,34.07,34.09,34.06,34.09,41585.0,30.2167,30.2345,30.2079,30.2345,41585.0
2017-08-11 12:10:00,34.09,34.12,34.09,34.12,33900.0,30.2345,30.2611,30.2345,30.2611,33900.0
2017-08-11 12:20:00,34.11,34.12,34.1,34.1,64990.0,30.2522,30.2611,30.2433,30.2433,64990.0
2017-08-11 12:30:00,34.11,34.12,34.1,34.12,38655.0,30.2522,30.2611,30.2433,30.2611,38655.0
2017-08-11 12:40:00,34.12,34.12,34.1,34.1,22000.0,30.2611,30.2611,30.2433,30.2433,22000.0
2017-08-11 12:50:00,34.11,34.11,34.08,34.08,30720.0,30.2522,30.2522,30.2256,30.2256,30720.0
2017-08-11 13:00:00,34.09,34.14,34.08,34.13,44295.0,30.2345,30.2788,30.2256,30.2699,44295.0
2017-08-11 13:10:00,34.13,34.14,34.12,34.13,49275.0,30.2699,30.2788,30.2611,30.2699,49275.0
2017-08-11 13:20:00,34.13,34.13,34.1,34.1,87100.0,30.2699,30.2699,30.2433,30.2433,87100.0
2017-08-11 13:30:00,34.11,34.13,34.09,34.09,41155.0,30.2522,30.2699,30.2345,30.2345,41155.0
2017-08-11 13:40:00,34.1,34.11,34.08,34.11,150925.0,30.2433,30.2522,30.2256,30.2522,150925.0
2017-08-11 13:50:00,34.11,34.12,34.1,34.11,79425.0,30.2522,30.2611,30.2433,30.2522,79425.0
2017-08-11 14:00:00,34.11,34.12,34.11,34.11,88030.0,30.2522,30.2611,30.2522,30.2522,88030.0
2017-08-11 14:10:00,34.11,34.13,34.11,34.11,35550.0,30.2522,30.2699,30.2522,30.2522,35550.0
2017-08-11 14:20:00,34.12,34.12,34.09,34.1,115540.0,30.2611,30.2611,30.2345,30.2433,115540.0
2017-08-11 14:30:00,34.1,34.11,34.05,34.07,117775.0,30.2433,30.2522,30.199,30.2167,117775.0
2017-08-11 14:40:00,34.07,34.1,34.07,34.08,70285.0,30.2167,30.2433,30.2167,30.2256,70285.0
2017-08-11 14:50:00,34.09,34.1,34.07,34.07,55430.0,30.2345,30.2433,30.2167,30.2167,55430.0
2017-08-11 15:00:00,34.08,34.12,34.08,34.11,75630.0,30.2256,30.2611,30.2256,30.2522,75630.0
2017-08-11 15:10:00,34.11,34.12,34.07,34.07,54025.0,30.2522,30.2611,30.2167,30.2167,54025.0
2017-08-11 15:20:00,34.08,34.13,34.08,34.12,75900.0,30.2256,30.2699,30.2256,30.2611,75900.0
2017-08-11 15:30:00,34.12,34.15,34.11,34.15,86865.0,30.2611,30.2877,30.2522,30.2877,86865.0
2017-08-11 15:40:00,34.15,34.18,34.14,34.17,52460.0,30.2877,30.3143,30.2788,30.3054,52460.0
2017-08-11 15:50:00,34.16,34.16,34.12,34.13,255110.0,30.2965,30.2965,30.2611,30.2699,255110.0
2017-08-14 09:30:00,34.33,34.42,34.29,34.42,379915.0,30.4473,30.5271,30.4118,30.5271,379915.0
2017-08-14 09:40:00,34.43,34.47,34.43,34.47,55845.0,30.536,30.5715,30.536,30.5715,55845.0
2017-08-14 09:50:00,34.47,34.48,34.42,34.45,123525.0,30.5715,30.5804,30.5271,30.5538,123525.0
2017-08-14 10:00:00,34.47,34.48,34.43,34.43,110060.0,30.5715,30.5804,30.536,30.536,110060.0
2017-08-14 10:10:00,34.43,34.44,34.42,34.44,63615.0,30.536,30.5449,30.5271,30.5449,63615.0
2017-08-14 10:20:00,34.44,34.46,34.43,34.43,83010.0,30.5449,30.5626,30.536,30.536,83010.0
2017-08-14 10:30:00,34.44,34.49,34.44,34.48,27355.0,30.5449,30.5892,30.5449,30.5804,27355.0
2017-08-14 10:40:00,34.48,34.52,34.48,34.51,52855.0,30.5804,30.6158,30.5804,30.607,52855.0
2017-08-14 10:50:00,34.52,34.53,34.5,34.51,90190.0,30.6158,30.6247,30.5981,30.607,90190.0
2017-08-14 11:00:00,34.51,34.52,34.49,34.52,41265.0,30.607,30.6158,30.5892,30.6158,41265.0
2017-08-14 11:10:00,34.52,34.53,34.48,34.49,32575.0,30.6158,30.6247,30.5804,30.5892,32575.0
2017-08-14 11:20:00,34.49,34.55,34.49,34.55,45270.0,30.5892,30.6424,30.5892,30.6424,45270.0
2017-08-14 11:30:00,34.56,34.56,34.54,34.55,59025.0,30.6513,30.6513,30.6336,30.6424,59025.0
2017-08-14 11:40:00,34.55,34.59,34.54,34.58,40480.0,30.6424,30.6779,30.6336,30.669,40480.0
2017-08-14 11:50:00,34.58,34.58,34.56,34.57,55965.0,30.669,30.669,30.6513,30.6602,55965.0
2017-08-14 12:00:00,34.58,34.6,34.57,34.58,67050.0,30.669,30.6868,30.6602,30.669,67050.0
2017-08-14 12:10:00,34.57,34.58,34.54,34.55,65745.0,30.6602,30.669,30.6336,30.6424,65745.0
2017-08-14 12:20:00,34.55,34.56,34.54,34.54,35840.0,30.6424,30.6513,30.6336,30.6336,35840.0
2017-08-14 12:30:00,34.53,34.54,34.52,34.53,66915.0,30.6247,30.6336,30.6158,30.6247,66915.0
2017-08-14 12:40:00,34.53,34.55,34.52,34.55,29200.0,30.6247,30.6424,30.6158,30.6424,29200.0
2017-08-14 12:50:00,34.55,34.55,34.52,34.53,51610.0,30.6424,30.6424,30.6158,30.6247,51610.0
2017-08-14 13:00:00,34.53,34.54,34.52,34.53,41895.0,30.6247,30.6336,30.6158,30.6247,41895.0
2017-08-14 13:10:00,34.54,34.54,34.51,34.52,41585.0,30.6336,30.6336,30.607,30.6158,41585.0
2017-08-14 13:20:00,34.51,34.51,34.5,34.51,37260.0,30.607,30.607,30.5981,30.607,37260.0
2017-08-14 13:30:00,34.51,34.53,34.5,34.52,52125.0,30.607,30.6247,30.5981,30.6158,52125.0
2017-08-14 13:40:00,34.51,34.52,34.5,34.51,43845.0,30.607,30.6158,30.5981,30.607,43845.0
2017-08-14 13:50:00,34.51,34.54,34.51,34.53,12750.0,30.607,30.6336,30.607,30.6247,12750.0
2017-08-14 14:00:00,34.54,34.55,34.53,34.54,48880.0,30.6336,30.6424,30.6247,30.6336,48880.0
2017-08-14 14:10:00,34.54,34.54,34.52,34.53,103090.0,30.6336,30.6336,30.6158,30.6247,103090.0
2017-08-14 14:20:00,34.53,34.55,34.53,34.53,31615.0,30.6247,30.6424,30.6247,30.6247,31615.0
2017-08-14 14:30:00,34.54,34.55,34.53,34.54,42655.0,30.6336,30.6424,30.6247,30.6336,42655.0
2017-08-14 14:40:00,34.54,34.54,34.5,34.5,102855.0,30.6336,30.6336,30.5981,30.5981,102855.0
2017-08-14 14:50:00,34.49,34.51,34.49,34.5,40585.0,30.5892,30.607,30.5892,30.5981,40585.0
2017-08-14 15:00:00,34.5,34.52,34.49,34.51,59475.0,30.5981,30.6158,30.5892,30.607,59475.0
2017-08-14 15:10:00,34.51,34.54,34.51,34.54,66475.0,30.607,30.6336,30.607,30.6336,66475.0
2017-08-14 15:20:00,34.54,34.56,34.53,34.55,81325.0,30.6336,30.6513,30.6247,30.6424,81325.0
2017-08-14 15:30:00,34.56,34.56,34.52,34.52,58220.0,30.6513,30.6513,30.6158,30.6158,58220.0
2017-08-14 15:40:00,34.52,34.55,34.51,34.54,97360.0,30.6158,30.6424,30.607,30.6336,97360.0
2017-08-14 15:50:00,34.54,34.57,34.53,34.53,293380.0,30.6336,30.6602,30.6247,30.6247,293380.0
2017-08-15 09:30:00,34.57,34.57,34.46,34.51,209400.0,30.6602,30.6602,30.5626,30.607,209400.0
2017-08-15 09:40:00,34.52,34.52,34.41,34.43,103150.0,30.6158,30.6158,30.5183,30.536,103150.0
2017-08-15 09:50:00,34.43,34.47,34.42,34.47,52390.0,30.536,30.5715,30.5271,30.5715,52390.0
2017-08-15 10:00:00,34.46,34.47,34.43,34.44,57635.0,30.5626,30.5715,30.536,30.5449,57635.0
2017-08-15 10:10:00,34.42,34.45,34.41,34.45,49355.0,30.5271,30.5538,30.5183,30.5538,49355.0
2017-08-15 10:20:00,34.45,34.46,34.41,34.43,54750.0,30.5538,30.5626,30.5183,30.536,54750.0
2017-08-15 10:30:00,34.43,34.43,34.38,34.41,84240.0,30.536,30.536,30.4917,30.5183,84240.0
2017-08-15 10:40:00,34.41,34.43,34.4,34.42,59195.0,30.5183,30.536,30.5094,30.5271,59195.0
2017-08-15 10:50:00,34.42,34.44,34.41,34.41,21530.0,30.5271,30.5449,30.5183,30.5183,21530.0
2017-08-15 11:00:00,34.41,34.44,34.41,34.43,61455.0,30.5183,30.5449,30.5183,30.536,61455.0
2017-08-15 11:10:00,34.43,34.43,34.42,34.43,43875.0,30.536,30.536,30.5271,30.536,43875.0
2017-08-15 11:20:00,34.42,34.44,34.41,34.41,53570.0,30.5271,30.5449,30.5183,30.5183,53570.0
2017-08-15 11:30:00,34.42,34.43,34.42,34.42,35305.0,30.5271,30.536,30.5271,30.5271,35305.0
2017-08-15 11:40:00,34.43,34.43,34.38,34.39,56035.0,30.536,30.536,30.4917,30.5005,56035.0
2017-08-15 11:50:00,34.38,34.38,34.36,34.38,42135.0,30.4917,30.4917,30.4739,30.4917,42135.0
2017-08-15 12:00:00,34.38,34.38,34.37,34.38,35245.0,30.4917,30.4917,30.4828,30.4917,35245.0
2017-08-15 12:10:00,34.38,34.41,34.38,34.41,36485.0,30.4917,30.5183,30.4917,30.5183,36485.0
2017-08-15 12:20:00,34.41,34.41,34.38,34.39,28150.0,30.5183,30.5183,30.4917,30.5005,28150.0
2017-08-15 12:30:00,34.38,34.39,34.38,34.39,34220.0,30.4917,30.5005,30.4917,30.5005,34220.0
2017-08-15 12:40:00,34.38,34.4,34.38,34.4,30000.0,30.4917,30.5094,30.4917,30.5094,30000.0
2017-08-15 12:50:00,34.4,34.41,34.38,34.39,24090.0,30.5094,30.5183,30.4917,30.5005,24090.0
2017-08-15 13:00:00,34.38,34.38,34.34,34.36,52490.0,30.4917,30.4917,30.4562,30.4739,52490.0
2017-08-15 13:10:00,34.36,34.38,34.36,34.38,11950.0,30.4739,30.4917,30.4739,30.4917,11950.0
2017-08-15 13:20:00,34.38,34.38,34.36,34.36,347010.0,30.4917,30.4917,30.4739,30.4739,347010.0
2017-08-15 13:30:00,34.38,34.38,34.37,34.37,53690.0,30.4917,30.4917,30.4828,30.4828,53690.0
2017-08-15 13:40:00,34.38,34.38,34.35,34.36,25895.0,30.4917,30.4917,30.4651,30.4739,25895.0
2017-08-15 13:50:00,34.36,34.37,34.35,34.35,57890.0,30.4739,30.4828,30.4651,30.4651,57890.0
2017-08-15 14:00:00,34.35,34.36,34.34,34.36,27255.0,30.4651,30.4739,30.4562,30.4739,27255.0
2017-08-15 14:10:00,34.37,34.38,34.34,34.35,45995.0,30.4828,30.4917,30.4562,30.4651,45995.0
2017-08-15 14:20:00,34.36,34.38,34.35,34.38,56270.0,30.4739,30.4917,30.4651,30.4917,56270.0
2017-08-15 14:30:00,34.38,34.38,34.37,34.37,33820.0,30.4917,30.4917,30.4828,30.4828,33820.0
2017-08-15 14:40:00,34.37,34.38,34.34,34.36,40050.0,30.4828,30.4917,30.4562,30.4739,40050.0
2017-08-15 14:50:00,34.35,34.37,34.35,34.36,88185.0,30.4651,30.4828,30.4651,30.4739,88185.0
2017-08-15 15:00:00,34.36,34.37,34.36,34.37,63685.0,30.4739,30.4828,30.4739,30.4828,63685.0
2017-08-15 15:10:00,34.37,34.4,34.36,34.39,121320.0,30.4828,30.5094,30.4739,30.5005,121320.0
2017-08-15 15:20:00,34.39,34.42,34.39,34.4,121170.0,30.5005,30.5271,30.5005,30.5094,121170.0
2017-08-15 15:30:00,34.4,34.4,34.39,34.4,73210.0,30.5094,30.5094,30.5005,30.5094,73210.0
2017-08-15 15:40:00,34.4,34.41,34.39,34.41,93410.0,30.5094,30.5183,30.5005,30.5183,93410.0
2017-08-15 15:50:00,34.4,34.4,34.35,34.35,143030.0,30.5094,30.5094,30.4651,30.4651,143030.0
2017-08-16 09:30:00,34.43,34.5,34.39,34.49,355960.0,30.536,30.5981,30.5005,30.5892,355960.0
2017-08-16 09:40:00,34.48,34.51,34.46,34.49,58095.0,30.5804,30.607,30.5626,30.5892,58095.0
2017-08-16 09:50:00,34.49,34.51,34.48,34.51,79555.0,30.5892,30.607,30.5804,30.607,79555.0
2017-08-16 10:00:00,34.51,34.54,34.5,34.53,1248345.0,30.607,30.6336,30.5981,30.6247,1248345.0
2017-08-16 10:10:00,34.52,34.53,34.51,34.52,36800.0,30.6158,30.6247,30.607,30.6158,36800.0
2017-08-16 10:20:00,34.52,34.54,34.52,34.54,37930.0,30.6158,30.6336,30.6158,30.6336,37930.0
2017-08-16 10:30:00,34.54,34.54,34.51,34.54,65150.0,30.6336,30.6336,30.607,30.6336,65150.0
2017-08-16 10:40:00,34.54,34.56,34.53,34.54,79490.0,30.6336,30.6513,30.6247,30.6336,79490.0
2017-08-16 10:50:00,34.53,34.54,34.52,34.54,60370.0,30.6247,30.6336,30.6158,30.6336,60370.0
2017-08-16 11:00:00,34.53,34.54,34.51,34.52,39035.0,30.6247,30.6336,30.607,30.6158,39035.0
2017-08-16 11:10:00,34.52,34.52,34.49,34.5,43425.0,30.6158,30.6158,30.5892,30.5981,43425.0
2017-08-16 11:20:00,34.5,34.5,34.48,34.49,37515.0,30.5981,30.5981,30.5804,30.5892,37515.0
2017-08-16 11:30:00,34.51,34.52,34.5,34.51,70685.0,30.607,30.6158,30.5981,30.607,70685.0
2017-08-16 11:40:00,34.52,34.57,34.52,34.55,64525.0,30.6158,30.6602,30.6158,30.6424,64525.0
2017-08-16 11:50:00,34.55,34.55,34.54,34.55,37950.0,30.6424,30.6424,30.6336,30.6424,37950.0
2017-08-16 12:00:00,34.55,34.57,34.55,34.57,71470.0,30.6424,30.6602,30.6424,30.6602,71470.0
2017-08-16 12:10:00,34.57,34.57,34.56,34.57,43060.0,30.6602,30.6602,30.6513,30.6602,43060.0
2017-08-16 12:20:00,34.57,34.57,34.56,34.56,15905.0,30.6602,30.6602,30.6513,30.6513,15905.0
2017-08-16 12:30:00,34.56,34.57,34.55,34.56,33755.0,30.6513,30.6602,30.6424,30.6513,33755.0
2017-08-16 12:40:00,34.55,34.56,34.54,34.55,35020.0,30.6424,30.6513,30.6336,30.6424,35020.0
2017-08-16 12:50:00,34.54,34.54,34.5,34.51,32965.0,30.6336,30.6336,30.5981,30.607,32965.0
2017-08-16 13:00:00,34.51,34.52,34.51,34.52,40330.0,30.607,30.6158,30.607,30.6158,40330.0
2017-08-16 13:10:00,34.5,34.5,34.46,34.5,187070.0,30.5981,30.5981,30.5626,30.5981,187070.0
2017-08-16 13:20:00,34.5,34.52,34.47,34.49,207765.0,30.5981,30.6158,30.5715,30.5892,207765.0
2017-08-16 13:30:00,34.49,34.5,34.47,34.49,46300.0,30.5892,30.5981,30.5715,30.5892,46300.0
2017-08-16 13:40:00,34.49,34.49,34.47,34.48,55220.0,30.5892,30.5892,30.5715,30.5804,55220.0
2017-08-16 13:50:00,34.48,34.5,34.46,34.49,32965.0,30.5804,30.5981,30.5626,30.5892,32965.0
2017-08-16 14:00:00,34.5,34.52,34.47,34.5,42175.0,30.5981,30.6158,30.5715,30.5981,42175.0
2017-08-16 14:10:00,34.49,34.5,34.44,34.44,106865.0,30.5892,30.5981,30.5449,30.5449,106865.0
2017-08-16 14:20:00,34.45,34.45,34.42,34.44,71635.0,30.5538,30.5538,30.5271,30.5449,71635.0
2017-08-16 14:30:00,34.44,34.46,34.42,34.44,109800.0,30.5449,30.5626,30.5271,30.5449,109800.0
2017-08-16 14:40:00,34.44,34.46,34.43,34.46,114315.0,30.5449,30.5626,30.536,30.5626,114315.0
2017-08-16 14:50:00,34.45,34.48,34.45,34.46,40595.0,30.5538,30.5804,30.5538,30.5626,40595.0
2017-08-16 15:00:00,34.46,34.48,34.42,34.42,69000.0,30.5626,30.5804,30.5271,30.5271,69000.0
2017-08-16 15:10:00,34.42,34.43,34.41,34.41,30815.0,30.5271,30.536,30.5183,30.5183,30815.0
2017-08-16 15:20:00,34.41,34.44,34.4,34.43,44195.0,30.5183,30.5449,30.5094,30.536,44195.0
2017-08-16 15:30:00,34.43,34.44,34.42,34.43,87765.0,30.536,30.5449,30.5271,30.536,87765.0
2017-08-16 15:40:00,34.42,34.44,34.42,34.43,83055.0,30.5271,30.5449,30.5271,30.536,83055.0
2017-08-16 15:50:00,34.43,34.44,34.42,34.43,203310.0,30.536,30.5449,30.5271,30.536,203310.0
2017-08-17 09:30:00,34.34,34.39,34.29,34.34,460915.0,30.4562,30.5005,30.4118,30.4562,460915.0
2017-08-17 09:40:00,34.34,34.44,34.34,34.44,69205.0,30.4562,30.5449,30.4562,30.5449,69205.0
2017-08-17 09:50:00,34.44,34.44,34.35,34.36,131280.0,30.5449,30.5449,30.4651,30.4739,131280.0
2017-08-17 10:00:00,34.36,34.41,34.35,34.38,99770.0,30.4739,30.5183,30.4651,30.4917,99770.0
2017-08-17 10:10:00,34.38,34.38,34.21,34.21,155595.0,30.4917,30.4917,30.3409,30.3409,155595.0
2017-08-17 10:20:00,34.2,34.24,34.17,34.23,109860.0,30.332,30.3675,30.3054,30.3586,109860.0
2017-08-17 10:30:00,34.25,34.33,34.25,34.31,167745.0,30.3764,30.4473,30.3764,30.4296,167745.0
2017-08-17 10:40:00,34.31,34.31,34.26,34.3,30485.0,30.4296,30.4296,30.3852,30.4207,30485.0
2017-08-17 10:50:00,34.3,34.36,34.28,34.33,66990.0,30.4207,30.4739,30.403,30.4473,66990.0
2017-08-17 11:00:00,34.33,34.41,34.33,34.41,74855.0,30.4473,30.5183,30.4473,30.5183,74855.0
2017-08-17 11:10:00,34.41,34.41,34.37,34.39,50280.0,30.5183,30.5183,30.4828,30.5005,50280.0
2017-08-17 11:20:00,34.39,34.39,34.35,34.35,81640.0,30.5005,30.5005,30.4651,30.4651,81640.0
2017-08-17 11:30:00,34.34,34.35,34.32,34.34,58675.0,30.4562,30.4651,30.4385,30.4562,58675.0
2017-08-17 11:40:00,34.34,34.35,34.29,34.3,92770.0,30.4562,30.4651,30.4118,30.4207,92770.0
2017-08-17 11:50:00,34.28,34.3,34.28,34.29,20095.0,30.403,30.4207,30.403,30.4118,20095.0
2017-08-17 12:00:00,34.3,34.32,34.26,34.26,63155.0,30.4207,30.4385,30.3852,30.3852,63155.0
2017-08-17 12:10:00,34.25,34.26,34.21,34.23,43995.0,30.3764,30.3852,30.3409,30.3586,43995.0
2017-08-17 12:20:00,34.22,34.24,34.21,34.23,67020.0,30.3498,30.3675,30.3409,30.3586,67020.0
2017-08-17 12:30:00,34.22,34.22,34.2,34.21,41105.0,30.3498,30.3498,30.332,30.3409,41105.0
2017-08-17 12:40:00,34.21,34.21,34.19,34.19,15170.0,30.3409,30.3409,30.3232,30.3232,15170.0
2017-08-17 12:50:00,34.19,34.19,34.13,34.15,109490.0,30.3232,30.3232,30.2699,30.2877,109490.0
2017-08-17 13:00:00,34.14,34.14,34.11,34.12,53990.0,30.2788,30.2788,30.2522,30.2611,53990.0
2017-08-17 13:10:00,34.11,34.12,34.08,34.11,46175.0,30.2522,30.2611,30.2256,30.2522,46175.0
2017-08-17 13:20:00,34.11,34.12,34.09,34.11,56015.0,30.2522,30.2611,30.2345,30.2522,56015.0
2017-08-17 13:30:00,34.1,34.14,34.09,34.13,38670.0,30.2433,30.2788,30.2345,30.2699,38670.0
2017-08-17 13:40:00,34.13,34.15,34.11,34.11,82775.0,30.2699,30.2877,30.2522,30.2522,82775.0
2017-08-17 13:50:00,34.11,34.13,34.11,34.13,48275.0,30.2522,30.2699,30.2522,30.2699,48275.0
2017-08-17 14:00:00,34.14,34.14,34.1,34.11,78680.0,30.2788,30.2788,30.2433,30.2522,78680.0
2017-08-17 14:10:00,34.12,34.13,34.06,34.07,93325.0,30.2611,30.2699,30.2079,30.2167,93325.0
2017-08-17 14:20:00,34.07,34.11,34.05,34.11,71750.0,30.2167,30.2522,30.199,30.2522,71750.0
2017-08-17 14:30:00,34.1,34.12,34.09,34.09,62000.0,30.2433,30.2611,30.2345,30.2345,62000.0
2017-08-17 14:40:00,34.08,34.09,34.06,34.08,97440.0,30.2256,30.2345,30.2079,30.2256,97440.0
2017-08-17 14:50:00,34.08,34.09,34.06,34.09,73840.0,30.2256,30.2345,30.2079,30.2345,73840.0
2017-08-17 15:00:00,34.08,34.08,34.03,34.04,113385.0,30.2256,30.2256,30.1813,30.1901,113385.0
2017-08-17 15:10:00,34.04,34.04,33.99,33.99,63540.0,30.1901,30.1901,30.1458,30.1458,63540.0
2017-08-17 15:20:00,33.99,34.01,33.97,33.98,89070.0,30.1458,30.1635,30.128,30.1369,89070.0
2017-08-17 15:30:00,33.98,34.01,33.96,33.97,208930.0,30.1369,30.1635,30.1192,30.128,208930.0
2017-08-17 15:40:00,33.97,33.98,33.92,33.93,119020.0,30.128,30.1369,30.0837,30.0926,119020.0
2017-08-17 15:50:00,33.92,33.92,33.84,33.84,439850.0,30.0837,30.0837,30.0127,30.0127,439850.0
2017-08-18 09:30:00,33.73,33.75,33.66,33.67,445125.0,29.9152,29.9329,29.8531,29.862,445125.0
2017-08-18 09:40:00,33.68,33.76,33.68,33.73,114415.0,29.8708,29.9418,29.8708,29.9152,114415.0
2017-08-18 09:50:00,33.73,33.75,33.68,33.68,189755.0,29.9152,29.9329,29.8708,29.8708,189755.0
2017-08-18 10:00:00,33.69,33.77,33.68,33.75,52240.0,29.8797,29.9507,29.8708,29.9329,52240.0
2017-08-18 10:10:00,33.74,33.78,33.71,33.73,82890.0,29.9241,29.9595,29.8974,29.9152,82890.0
2017-08-18 10:20:00,33.74,33.76,33.73,33.73,69080.0,29.9241,29.9418,29.9152,29.9152,69080.0
2017-08-18 10:30:00,33.73,33.75,33.7,33.74,45545.0,29.9152,29.9329,29.8886,29.9241,45545.0
2017-08-18 10:40:00,33.75,33.78,33.74,33.74,65535.0,29.9329,29.9595,29.9241,29.9241,65535.0
2017-08-18 10:50:00,33.74,33.77,33.74,33.77,28295.0,29.9241,29.9507,29.9241,29.9507,28295.0
2017-08-18 11:00:00,33.78,33.78,33.73,33.74,47415.0,29.9595,29.9595,29.9152,29.9241,47415.0
2017-08-18 11:10:00,33.74,33.79,33.73,33.79,119680.0,29.9241,29.9684,29.9152,29.9684,119680.0
2017-08-18 11:20:00,33.78,33.83,33.77,33.82,104820.0,29.9595,30.0039,29.9507,29.995,104820.0
2017-08-18 11:30:00,33.82,33.85,33.81,33.83,143855.0,29.995,30.0216,29.9861,30.0039,143855.0
2017-08-18 11:40:00,33.83,33.84,33.81,33.84,54500.0,30.0039,30.0127,29.9861,30.0127,54500.0
2017-08-18 11:50:00,33.85,33.88,33.84,33.86,37615.0,30.0216,30.0482,30.0127,30.0305,37615.0
2017-08-18 12:00:00,33.87,33.88,33.82,33.83,47205.0,30.0393,30.0482,29.995,30.0039,47205.0
2017-08-18 12:10:00,33.83,33.86,33.83,33.85,43500.0,30.0039,30.0305,30.0039,30.0216,43500.0
2017-08-18 12:20:00,33.84,33.87,33.83,33.87,31265.0,30.0127,30.0393,30.0039,30.0393,31265.0
2017-08-18 12:30:00,33.88,33.89,33.86,33.88,56820.0,30.0482,30.0571,30.0305,30.0482,56820.0
2017-08-18 12:40:00,33.88,33.94,33.88,33.93,67900.0,30.0482,30.1014,30.0482,30.0926,67900.0
2017-08-18 12:50:00,33.92,33.92,33.9,33.9,45595.0,30.0837,30.0837,30.066,30.066,45595.0
2017-08-18 13:00:00,33.9,33.91,33.88,33.89,41340.0,30.066,30.0748,30.0482,30.0571,41340.0
2017-08-18 13:10:00,33.89,33.9,33.87,33.87,67635.0,30.0571,30.066,30.0393,30.0393,67635.0
2017-08-18 13:20:00,33.86,33.86,33.83,33.84,21585.0,30.0305,30.0305,30.0039,30.0127,21585.0
2017-08-18 13:30:00,33.84,33.86,33.81,33.81,267700.0,30.0127,30.0305,29.9861,29.9861,267700.0
2017-08-18 13:40:00,33.82,33.84,33.81,33.83,48495.0,29.995,30.0127,29.9861,30.0039,48495.0
2017-08-18 13:50:00,33.83,33.84,33.81,33.81,98365.0,30.0039,30.0127,29.9861,29.9861,98365.0
2017-08-18 14:00:00,33.81,33.83,33.81,33.82,63165.0,29.9861,30.0039,29.9861,29.995,63165.0
2017-08-18 14:10:00,33.83,33.84,33.82,33.83,60965.0,30.0039,30.0127,29.995,30.0039,60965.0
2017-08-18 14:20:00,33.83,33.86,33.82,33.86,79610.0,30.0039,30.0305,29.995,30.0305,79610.0
2017-08-18 14:30:00,33.86,33.87,33.84,33.84,56610.0,30.0305,30.0393,30.0127,30.0127,56610.0
2017-08-18 14:40:00,33.84,33.85,33.83,33.84,222895.0,30.0127,30.0216,30.0039,30.0127,222895.0
2017-08-18 14:50:00,33.84,33.85,33.82,33.82,73005.0,30.0127,30.0216,29.995,29.995,73005.0
2017-08-18 15:00:00,33.82,33.86,33.82,33.86,46345.0,29.995,30.0305,29.995,30.0305,46345.0
2017-08-18 15:10:00,33.86,33.86,33.83,33.83,35985.0,30.0305,30.0305,30.0039,30.0039,35985.0
2017-08-18 15:20:00,33.83,33.84,33.81,33.83,80720.0,30.0039,30.0127,29.9861,30.0039,80720.0
2017-08-18 15:30:00,33.83,33.85,33.81,33.84,147150.0,30.0039,30.0216,29.9861,30.0127,147150.0
2017-08-18 15:40:00,33.84,33.85,33.82,33.82,73055.0,30.0127,30.0216,29.995,29.995,73055.0
2017-08-18 15:50:00,33.83,33.83,33.77,33.77,313090.0,30.0039,30.0039,29.9507,29.9507,313090.0
2017-08-21 09:30:00,33.72,33.79,33.7,33.75,411610.0,29.9063,29.9684,29.8886,29.9329,411610.0
2017-08-21 09:40:00,33.75,33.78,33.73,33.76,157090.0,29.9329,29.9595,29.9152,29.9418,157090.0
2017-08-21 09:50:00,33.76,33.76,33.68,33.68,106510.0,29.9418,29.9418,29.8708,29.8708,106510.0
2017-08-21 10:00:00,33.68,33.71,33.65,33.71,85170.0,29.8708,29.8974,29.8442,29.8974,85170.0
2017-08-21 10:10:00,33.71,33.72,33.68,33.69,49805.0,29.8974,29.9063,29.8708,29.8797,49805.0
2017-08-21 10:20:00,33.68,33.72,33.65,33.72,56955.0,29.8708,29.9063,29.8442,29.9063,56955.0
2017-08-21 10:30:00,33.71,33.74,33.7,33.7,45475.0,29.8974,29.9241,29.8886,29.8886,45475.0
2017-08-21 10:40:00,33.71,33.75,33.7,33.72,61120.0,29.8974,29.9329,29.8886,29.9063,61120.0
2017-08-21 10:50:00,33.72,33.74,33.72,33.74,197315.0,29.9063,29.9241,29.9063,29.9241,197315.0
2017-08-21 11:00:00,33.74,33.75,33.71,33.73,88440.0,29.9241,29.9329,29.8974,29.9152,88440.0
2017-08-21 11:10:00,33.73,33.79,33.73,33.77,34925.0,29.9152,29.9684,29.9152,29.9507,34925.0
2017-08-21 11:20:00,33.76,33.78,33.74,33.74,147450.0,29.9418,29.9595,29.9241,29.9241,147450.0
2017-08-21 11:30:00,33.74,33.76,33.73,33.76,63065.0,29.9241,29.9418,29.9152,29.9418,63065.0
2017-08-21 11:40:00,33.76,33.79,33.75,33.78,51825.0,29.9418,29.9684,29.9329,29.9595,51825.0
2017-08-21 11:50:00,33.78,33.79,33.76,33.76,114925.0,29.9595,29.9684,29.9418,29.9418,114925.0
2017-08-21 12:00:00,33.76,33.78,33.76,33.77,42360.0,29.9418,29.9595,29.9418,29.9507,42360.0
2017-08-21 12:10:00,33.77,33.77,33.76,33.76,33665.0,29.9507,29.9507,29.9418,29.9418,33665.0
2017-08-21 12:20:00,33.77,33.81,33.77,33.81,82060.0,29.9507,29.9861,29.9507,29.9861,82060.0
2017-08-21 12:30:00,33.81,33.82,33.8,33.81,35985.0,29.9861,29.995,29.9773,29.9861,35985.0
2017-08-21 12:40:00,33.81,33.81,33.8,33.81,39450.0,29.9861,29.9861,29.9773,29.9861,39450.0
2017-08-21 12:50:00,33.81,33.82,33.8,33.81,30565.0,29.9861,29.995,29.9773,29.9861,30565.0
2017-08-21 13:00:00,33.81,33.82,33.81,33.81,48575.0,29.9861,29.995,29.9861,29.9861,48575.0
2017-08-21 13:10:00,33.81,33.81,33.78,33.79,146445.0,29.9861,29.9861,29.9595,29.9684,146445.0
2017-08-21 13:20:00,33.79,33.8,33.78,33.78,540015.0,29.9684,29.9773,29.9595,29.9595,540015.0
2017-08-21 13:30:00,33.78,33.79,33.77,33.77,195520.0,29.9595,29.9684,29.9507,29.9507,195520.0
2017-08-21 13:40:00,33.77,33.78,33.77,33.77,110930.0,29.9507,29.9595,29.9507,29.9507,110930.0
2017-08-21 13:50:00,33.78,33.78,33.73,33.74,134210.0,29.9595,29.9595,29.9152,29.9241,134210.0
2017-08-21 14:00:00,33.74,33.76,33.74,33.75,88835.0,29.9241,29.9418,29.9241,29.9329,88835.0
2017-08-21 14:10:00,33.75,33.76,33.74,33.74,58520.0,29.9329,29.9418,29.9241,29.9241,58520.0
2017-08-21 14:20:00,33.74,33.77,33.74,33.76,5200015.0,29.9241,29.9507,29.9241,29.9418,5200015.0
2017-08-21 14:30:00,33.76,33.77,33.75,33.75,127890.0,29.9418,29.9507,29.9329,29.9329,127890.0
2017-08-21 14:40:00,33.75,33.77,33.74,33.76,83985.0,29.9329,29.9507,29.9241,29.9418,83985.0
2017-08-21 14:50:00,33.76,33.77,33.75,33.75,110525.0,29.9418,29.9507,29.9329,29.9329,110525.0
2017-08-21 15:00:00,33.75,33.75,33.74,33.75,116805.0,29.9329,29.9329,29.9241,29.9329,116805.0
2017-08-21 15:10:00,33.75,33.75,33.73,33.75,189420.0,29.9329,29.9329,29.9152,29.9329,189420.0
2017-08-21 15:20:00,33.75,33.78,33.75,33.78,310255.0,29.9329,29.9595,29.9329,29.9595,310255.0
2017-08-21 15:30:00,33.78,33.79,33.77,33.79,72300.0,29.9595,29.9684,29.9507,29.9684,72300.0
2017-08-21 15:40:00,33.79,33.79,33.77,33.78,181245.0,29.9684,29.9684,29.9507,29.9595,181245.0
2017-08-21 15:50:00,33.78,33.79,33.76,33.77,274330.0,29.9595,29.9684,29.9418,29.9507,274330.0
2017-08-22 09:30:00,33.85,33.91,33.81,33.91,228105.0,30.0216,30.0748,29.9861,30.0748,228105.0
2017-08-22 09:40:00,33.91,33.92,33.87,33.88,102470.0,30.0748,30.0837,30.0393,30.0482,102470.0
2017-08-22 09:50:00,33.88,33.91,33.88,33.88,79385.0,30.0482,30.0748,30.0482,30.0482,79385.0
2017-08-22 10:00:00,33.89,33.93,33.89,33.91,82075.0,30.0571,30.0926,30.0571,30.0748,82075.0
2017-08-22 10:10:00,33.91,33.94,33.91,33.93,60115.0,30.0748,30.1014,30.0748,30.0926,60115.0
2017-08-22 10:20:00,33.93,33.94,33.9,33.9,57335.0,30.0926,30.1014,30.066,30.066,57335.0
2017-08-22 10:30:00,33.9,33.91,33.88,33.91,52725.0,30.066,30.0748,30.0482,30.0748,52725.0
2017-08-22 10:40:00,33.91,33.92,33.88,33.91,56300.0,30.0748,30.0837,30.0482,30.0748,56300.0
2017-08-22 10:50:00,33.92,33.94,33.92,33.93,54915.0,30.0837,30.1014,30.0837,30.0926,54915.0
2017-08-22 11:00:00,33.94,33.95,33.92,33.92,38190.0,30.1014,30.1103,30.0837,30.0837,38190.0
2017-08-22 11:10:00,33.92,33.93,33.91,33.92,123215.0,30.0837,30.0926,30.0748,30.0837,123215.0
2017-08-22 11:20:00,33.92,33.93,33.91,33.92,388180.0,30.0837,30.0926,30.0748,30.0837,388180.0
2017-08-22 11:30:00,33.92,33.97,33.92,33.96,114050.0,30.0837,30.128,30.0837,30.1192,114050.0
2017-08-22 11:40:00,33.95,33.96,33.94,33.95,111405.0,30.1103,30.1192,30.1014,30.1103,111405.0
2017-08-22 11:50:00,33.95,33.96,33.95,33.95,111550.0,30.1103,30.1192,30.1103,30.1103,111550.0
2017-08-22 12:00:00,33.95,33.98,33.95,33.97,61910.0,30.1103,30.1369,30.1103,30.128,61910.0
2017-08-22 12:10:00,33.97,33.99,33.97,33.97,79160.0,30.128,30.1458,30.128,30.128,79160.0
2017-08-22 12:20:00,33.97,33.97,33.95,33.95,83960.0,30.128,30.128,30.1103,30.1103,83960.0
2017-08-22 12:30:00,33.95,33.96,33.94,33.94,36465.0,30.1103,30.1192,30.1014,30.1014,36465.0
2017-08-22 12:40:00,33.94,33.96,33.94,33.95,79760.0,30.1014,30.1192,30.1014,30.1103,79760.0
2017-08-22 12:50:00,33.95,33.98,33.95,33.98,71560.0,30.1103,30.1369,30.1103,30.1369,71560.0
2017-08-22 13:00:00,33.98,34.01,33.98,34.0,41760.0,30.1369,30.1635,30.1369,30.1546,41760.0
2017-08-22 13:10:00,34.0,34.01,33.99,34.0,29435.0,30.1546,30.1635,30.1458,30.1546,29435.0
2017-08-22 13:20:00,34.0,34.01,34.0,34.0,51770.0,30.1546,30.1635,30.1546,30.1546,51770.0
2017-08-22 13:30:00,34.0,34.02,33.99,34.01,58360.0,30.1546,30.1724,30.1458,30.1635,58360.0
2017-08-22 13:40:00,34.01,34.01,33.99,34.0,22775.0,30.1635,30.1635,30.1458,30.1546,22775.0
2017-08-22 13:50:00,34.0,34.01,33.98,33.99,36800.0,30.1546,30.1635,30.1369,30.1458,36800.0
2017-08-22 14:00:00,34.0,34.0,33.98,33.98,77125.0,30.1546,30.1546,30.1369,30.1369,77125.0
2017-08-22 14:10:00,33.98,34.02,33.98,34.02,80315.0,30.1369,30.1724,30.1369,30.1724,80315.0
2017-08-22 14:20:00,34.02,34.04,34.02,34.04,41090.0,30.1724,30.1901,30.1724,30.1901,41090.0
2017-08-22 14:30:00,34.05,34.06,34.04,34.06,95000.0,30.199,30.2079,30.1901,30.2079,95000.0
2017-08-22 14:40:00,34.07,34.07,34.05,34.06,144005.0,30.2167,30.2167,30.199,30.2079,144005.0
2017-08-22 14:50:00,34.06,34.06,34.04,34.06,50055.0,30.2079,30.2079,30.1901,30.2079,50055.0
2017-08-22 15:00:00,34.06,34.07,34.05,34.07,43965.0,30.2079,30.2167,30.199,30.2167,43965.0
2017-08-22 15:10:00,34.07,34.08,34.06,34.07,85170.0,30.2167,30.2256,30.2079,30.2167,85170.0
2017-08-22 15:20:00,34.08,34.08,34.07,34.08,102380.0,30.2256,30.2256,30.2167,30.2256,102380.0
2017-08-22 15:30:00,34.09,34.1,34.07,34.07,121570.0,30.2345,30.2433,30.2167,30.2167,121570.0
2017-08-22 15:40:00,34.07,34.11,34.07,34.1,284805.0,30.2167,30.2522,30.2167,30.2433,284805.0
2017-08-22 15:50:00,34.1,34.1,34.06,34.08,209455.0,30.2433,30.2433,30.2079,30.2256,209455.0
2017-08-23 09:30:00,33.9,33.95,33.85,33.95,413705.0,30.066,30.1103,30.0216,30.1103,413705.0
2017-08-23 09:40:00,33.95,33.99,33.93,33.97,68860.0,30.1103,30.1458,30.0926,30.128,68860.0
2017-08-23 09:50:00,33.97,34.0,33.95,34.0,38635.0,30.128,30.1546,30.1103,30.1546,38635.0
2017-08-23 10:00:00,33.99,34.01,33.95,33.96,35330.0,30.1458,30.1635,30.1103,30.1192,35330.0
2017-08-23 10:10:00,33.97,34.03,33.97,34.02,31490.0,30.128,30.1813,30.128,30.1724,31490.0
2017-08-23 10:20:00,34.03,34.03,33.99,34.0,39365.0,30.1813,30.1813,30.1458,30.1546,39365.0
2017-08-23 10:30:00,34.01,34.02,33.99,34.02,25655.0,30.1635,30.1724,30.1458,30.1724,25655.0
2017-08-23 10:40:00,34.03,34.06,34.01,34.05,17630.0,30.1813,30.2079,30.1635,30.199,17630.0
2017-08-23 10:50:00,34.04,34.04,34.01,34.02,47520.0,30.1901,30.1901,30.1635,30.1724,47520.0
2017-08-23 11:00:00,34.01,34.03,34.01,34.02,22210.0,30.1635,30.1813,30.1635,30.1724,22210.0
2017-08-23 11:10:00,34.03,34.03,34.0,34.03,37765.0,30.1813,30.1813,30.1546,30.1813,37765.0
2017-08-23 11:20:00,34.04,34.05,34.04,34.05,57240.0,30.1901,30.199,30.1901,30.199,57240.0
2017-08-23 11:30:00,34.05,34.06,34.03,34.06,25880.0,30.199,30.2079,30.1813,30.2079,25880.0
2017-08-23 11:40:00,34.08,34.08,34.05,34.07,25140.0,30.2256,30.2256,30.199,30.2167,25140.0
2017-08-23 11:50:00,34.07,34.07,34.06,34.07,44625.0,30.2167,30.2167,30.2079,30.2167,44625.0
2017-08-23 12:00:00,34.06,34.09,34.06,34.08,50790.0,30.2079,30.2345,30.2079,30.2256,50790.0
2017-08-23 12:10:00,34.08,34.1,34.08,34.09,21885.0,30.2256,30.2433,30.2256,30.2345,21885.0
2017-08-23 12:20:00,34.08,34.09,34.07,34.07,48605.0,30.2256,30.2345,30.2167,30.2167,48605.0
2017-08-23 12:30:00,34.08,34.09,34.06,34.07,56100.0,30.2256,30.2345,30.2079,30.2167,56100.0
2017-08-23 12:40:00,34.07,34.08,34.04,34.04,46280.0,30.2167,30.2256,30.1901,30.1901,46280.0
2017-08-23 12:50:00,34.05,34.06,34.04,34.06,72140.0,30.199,30.2079,30.1901,30.2079,72140.0
2017-08-23 13:00:00,34.06,34.07,34.05,34.07,16060.0,30.2079,30.2167,30.199,30.2167,16060.0
2017-08-23 13:10:00,34.06,34.06,34.01,34.04,49085.0,30.2079,30.2079,30.1635,30.1901,49085.0
2017-08-23 13:20:00,34.03,34.04,34.02,34.03,38330.0,30.1813,30.1901,30.1724,30.1813,38330.0
2017-08-23 13:30:00,34.02,34.02,34.01,34.01,69485.0,30.1724,30.1724,30.1635,30.1635,69485.0
2017-08-23 13:40:00,34.01,34.02,34.0,34.01,47240.0,30.1635,30.1724,30.1546,30.1635,47240.0
2017-08-23 13:50:00,34.0,34.02,33.99,34.02,42410.0,30.1546,30.1724,30.1458,30.1724,42410.0
2017-08-23 14:00:00,34.02,34.02,34.0,34.0,55280.0,30.1724,30.1724,30.1546,30.1546,55280.0
2017-08-23 14:10:00,34.01,34.04,34.01,34.02,21380.0,30.1635,30.1901,30.1635,30.1724,21380.0
2017-08-23 14:20:00,34.03,34.03,34.01,34.02,22770.0,30.1813,30.1813,30.1635,30.1724,22770.0
2017-08-23 14:30:00,34.02,34.03,34.02,34.03,30105.0,30.1724,30.1813,30.1724,30.1813,30105.0
2017-08-23 14:40:00,34.03,34.05,34.03,34.04,37600.0,30.1813,30.199,30.1813,30.1901,37600.0
2017-08-23 14:50:00,34.05,34.05,34.04,34.04,32910.0,30.199,30.199,30.1901,30.1901,32910.0
2017-08-23 15:00:00,34.04,34.05,34.03,34.04,31235.0,30.1901,30.199,30.1813,30.1901,31235.0
2017-08-23 15:10:00,34.03,34.04,34.03,34.03,49605.0,30.1813,30.1901,30.1813,30.1813,49605.0
2017-08-23 15:20:00,34.04,34.04,34.03,34.04,44020.0,30.1901,30.1901,30.1813,30.1901,44020.0
2017-08-23 15:30:00,34.04,34.06,34.04,34.05,53995.0,30.1901,30.2079,30.1901,30.199,53995.0
2017-08-23 15:40:00,34.04,34.05,34.02,34.02,60660.0,30.1901,30.199,30.1724,30.1724,60660.0
2017-08-23 15:50:00,34.03,34.03,34.0,34.0,181665.0,30.1813,30.1813,30.1546,30.1546,181665.0
2017-08-24 09:30:00,34.12,34.14,34.07,34.08,124785.0,30.2611,30.2788,30.2167,30.2256,124785.0
2017-08-24 09:40:00,34.07,34.08,34.03,34.05,40915.0,30.2167,30.2256,30.1813,30.199,40915.0
2017-08-24 09:50:00,34.04,34.04,33.97,33.98,50805.0,30.1901,30.1901,30.128,30.1369,50805.0
2017-08-24 10:00:00,33.99,34.04,33.98,34.0,50790.0,30.1458,30.1901,30.1369,30.1546,50790.0
2017-08-24 10:10:00,34.02,34.06,33.99,34.06,115010.0,30.1724,30.2079,30.1458,30.2079,115010.0
2017-08-24 10:20:00,34.07,34.09,34.06,34.09,56675.0,30.2167,30.2345,30.2079,30.2345,56675.0
2017-08-24 10:30:00,34.09,34.12,34.09,34.1,82510.0,30.2345,30.2611,30.2345,30.2433,82510.0
2017-08-24 10:40:00,34.09,34.11,34.08,34.08,32065.0,30.2345,30.2522,30.2256,30.2256,32065.0
2017-08-24 10:50:00,34.07,34.1,34.07,34.08,42645.0,30.2167,30.2433,30.2167,30.2256,42645.0
2017-08-24 11:00:00,34.09,34.1,34.08,34.09,23180.0,30.2345,30.2433,30.2256,30.2345,23180.0
2017-08-24 11:10:00,34.09,34.09,34.04,34.05,35330.0,30.2345,30.2345,30.1901,30.199,35330.0
2017-08-24 11:20:00,34.05,34.07,34.03,34.05,38545.0,30.199,30.2167,30.1813,30.199,38545.0
2017-08-24 11:30:00,34.05,34.05,34.02,34.04,29660.0,30.199,30.199,30.1724,30.1901,29660.0
2017-08-24 11:40:00,34.03,34.09,34.03,34.08,20780.0,30.1813,30.2345,30.1813,30.2256,20780.0
2017-08-24 11:50:00,34.08,34.08,34.06,34.08,38965.0,30.2256,30.2256,30.2079,30.2256,38965.0
2017-08-24 12:00:00,34.08,34.09,34.06,34.07,36050.0,30.2256,30.2345,30.2079,30.2167,36050.0
2017-08-24 12:10:00,34.07,34.09,34.06,34.08,31915.0,30.2167,30.2345,30.2079,30.2256,31915.0
2017-08-24 12:20:00,34.08,34.08,34.06,34.07,18640.0,30.2256,30.2256,30.2079,30.2167,18640.0
2017-08-24 12:30:00,34.07,34.09,34.05,34.06,98615.0,30.2167,30.2345,30.199,30.2079,98615.0
2017-08-24 12:40:00,34.07,34.07,34.06,34.07,32460.0,30.2167,30.2167,30.2079,30.2167,32460.0
2017-08-24 12:50:00,34.07,34.07,34.05,34.05,46775.0,30.2167,30.2167,30.199,30.199,46775.0
2017-08-24 13:00:00,34.04,34.04,34.02,34.02,17790.0,30.1901,30.1901,30.1724,30.1724,17790.0
2017-08-24 13:10:00,34.03,34.07,34.03,34.06,45390.0,30.1813,30.2167,30.1813,30.2079,45390.0
2017-08-24 13:20:00,34.06,34.06,34.04,34.04,47725.0,30.2079,30.2079,30.1901,30.1901,47725.0
2017-08-24 13:30:00,34.02,34.03,34.01,34.02,30690.0,30.1724,30.1813,30.1635,30.1724,30690.0
2017-08-24 13:40:00,34.03,34.03,34.01,34.02,15630.0,30.1813,30.1813,30.1635,30.1724,15630.0
2017-08-24 13:50:00,34.02,34.02,34.0,34.01,26830.0,30.1724,30.1724,30.1546,30.1635,26830.0
2017-08-24 14:00:00,34.0,34.01,33.98,33.99,44320.0,30.1546,30.1635,30.1369,30.1458,44320.0
2017-08-24 14:10:00,33.99,34.0,33.98,34.0,73430.0,30.1458,30.1546,30.1369,30.1546,73430.0
2017-08-24 14:20:00,34.0,34.02,33.99,34.01,22965.0,30.1546,30.1724,30.1458,30.1635,22965.0
2017-08-24 14:30:00,34.01,34.02,34.0,34.01,53905.0,30.1635,30.1724,30.1546,30.1635,53905.0
2017-08-24 14:40:00,34.0,34.01,33.99,33.99,58835.0,30.1546,30.1635,30.1458,30.1458,58835.0
2017-08-24 14:50:00,34.0,34.03,34.0,34.03,246690.0,30.1546,30.1813,30.1546,30.1813,246690.0
2017-08-24 15:00:00,34.03,34.03,34.0,34.0,138490.0,30.1813,30.1813,30.1546,30.1546,138490.0
2017-08-24 15:10:00,34.0,34.02,33.99,34.02,56890.0,30.1546,30.1724,30.1458,30.1724,56890.0
2017-08-24 15:20:00,34.01,34.02,34.0,34.0,66190.0,30.1635,30.1724,30.1546,30.1546,66190.0
2017-08-24 15:30:00,34.0,34.0,33.97,33.99,88570.0,30.1546,30.1546,30.128,30.1458,88570.0
2017-08-24 15:40:00,33.99,34.0,33.97,33.97,37270.0,30.1458,30.1546,30.128,30.128,37270.0
2017-08-24 15:50:00,33.96,33.98,33.96,33.97,161015.0,30.1192,30.1369,30.1192,30.128,161015.0
2017-08-25 09:30:00,34.07,34.11,34.05,34.1,282955.0,30.2167,30.2522,30.199,30.2433,282955.0
2017-08-25 09:40:00,34.1,34.12,34.09,34.12,174060.0,30.2433,30.2611,30.2345,30.2611,174060.0
2017-08-25 09:50:00,34.12,34.18,34.12,34.13,220245.0,30.2611,30.3143,30.2611,30.2699,220245.0
2017-08-25 10:00:00,34.14,34.17,34.12,34.13,162015.0,30.2788,30.3054,30.2611,30.2699,162015.0
2017-08-25 10:10:00,34.13,34.17,34.11,34.16,110575.0,30.2699,30.3054,30.2522,30.2965,110575.0
2017-08-25 10:20:00,34.16,34.16,34.1,34.14,224470.0,30.2965,30.2965,30.2433,30.2788,224470.0
2017-08-25 10:30:00,34.14,34.14,34.11,34.14,231210.0,30.2788,30.2788,30.2522,30.2788,231210.0
2017-08-25 10:40:00,34.13,34.13,34.06,34.07,165370.0,30.2699,30.2699,30.2079,30.2167,165370.0
2017-08-25 10:50:00,34.07,34.1,34.06,34.1,148875.0,30.2167,30.2433,30.2079,30.2433,148875.0
2017-08-25 11:00:00,34.09,34.09,34.05,34.08,172585.0,30.2345,30.2345,30.199,30.2256,172585.0
2017-08-25 11:10:00,34.08,34.09,34.06,34.08,127005.0,30.2256,30.2345,30.2079,30.2256,127005.0
2017-08-25 11:20:00,34.07,34.09,34.07,34.09,50655.0,30.2167,30.2345,30.2167,30.2345,50655.0
2017-08-25 11:30:00,34.07,34.09,34.06,34.09,41065.0,30.2167,30.2345,30.2079,30.2345,41065.0
2017-08-25 11:40:00,34.09,34.12,34.08,34.11,49985.0,30.2345,30.2611,30.2256,30.2522,49985.0
2017-08-25 11:50:00,34.11,34.11,34.08,34.09,29365.0,30.2522,30.2522,30.2256,30.2345,29365.0
2017-08-25 12:00:00,34.09,34.12,34.09,34.11,31985.0,30.2345,30.2611,30.2345,30.2522,31985.0
2017-08-25 12:10:00,34.12,34.12,34.1,34.11,39210.0,30.2611,30.2611,30.2433,30.2522,39210.0
2017-08-25 12:20:00,34.12,34.13,34.12,34.13,32415.0,30.2611,30.2699,30.2611,30.2699,32415.0
2017-08-25 12:30:00,34.13,34.14,34.11,34.12,69045.0,30.2699,30.2788,30.2522,30.2611,69045.0
2017-08-25 12:40:00,34.12,34.12,34.11,34.12,45160.0,30.2611,30.2611,30.2522,30.2611,45160.0
2017-08-25 12:50:00,34.11,34.13,34.11,34.13,66605.0,30.2522,30.2699,30.2522,30.2699,66605.0
2017-08-25 13:00:00,34.14,34.16,34.14,34.15,40890.0,30.2788,30.2965,30.2788,30.2877,40890.0
2017-08-25 13:10:00,34.15,34.16,34.15,34.15,16220.0,30.2877,30.2965,30.2877,30.2877,16220.0
2017-08-25 13:20:00,34.15,34.16,34.14,34.15,30390.0,30.2877,30.2965,30.2788,30.2877,30390.0
2017-08-25 13:30:00,34.15,34.15,34.14,34.14,15150.0,30.2877,30.2877,30.2788,30.2788,15150.0
2017-08-25 13:40:00,34.14,34.15,34.14,34.15,36505.0,30.2788,30.2877,30.2788,30.2877,36505.0
2017-08-25 13:50:00,34.14,34.16,34.13,34.14,63040.0,30.2788,30.2965,30.2699,30.2788,63040.0
2017-08-25 14:00:00,34.15,34.16,34.14,34.16,45910.0,30.2877,30.2965,30.2788,30.2965,45910.0
2017-08-25 14:10:00,34.16,34.19,34.16,34.19,26525.0,30.2965,30.3232,30.2965,30.3232,26525.0
2017-08-25 14:20:00,34.2,34.21,34.18,34.18,102470.0,30.332,30.3409,30.3143,30.3143,102470.0
2017-08-25 14:30:00,34.18,34.19,34.18,34.19,53340.0,30.3143,30.3232,30.3143,30.3232,53340.0
2017-08-25 14:40:00,34.19,34.2,34.19,34.2,78540.0,30.3232,30.332,30.3232,30.332,78540.0
2017-08-25 14:50:00,34.2,34.2,34.19,34.2,61080.0,30.332,30.332,30.3232,30.332,61080.0
2017-08-25 15:00:00,34.2,34.2,34.17,34.2,72710.0,30.332,30.332,30.3054,30.332,72710.0
2017-08-25 15:10:00,34.19,34.22,34.19,34.21,49790.0,30.3232,30.3498,30.3232,30.3409,49790.0
2017-08-25 15:20:00,34.21,34.21,34.19,34.19,63725.0,30.3409,30.3409,30.3232,30.3232,63725.0
2017-08-25 15:30:00,34.19,34.2,34.16,34.16,164705.0,30.3232,30.332,30.2965,30.2965,164705.0
2017-08-25 15:40:00,34.16,34.17,34.15,34.15,174895.0,30.2965,30.3054,30.2877,30.2877,174895.0
2017-08-25 15:50:00,34.15,34.15,34.11,34.13,167220.0,30.2877,30.2877,30.2522,30.2699,167220.0
2017-08-28 09:30:00,34.19,34.22,34.17,34.19,172350.0,30.3232,30.3498,30.3054,30.3232,172350.0
2017-08-28 09:40:00,34.2,34.22,34.19,34.2,83170.0,30.332,30.3498,30.3232,30.332,83170.0
2017-08-28 09:50:00,34.2,34.2,34.12,34.13,66100.0,30.332,30.332,30.2611,30.2699,66100.0
2017-08-28 10:00:00,34.13,34.14,34.1,34.11,63420.0,30.2699,30.2788,30.2433,30.2522,63420.0
2017-08-28 10:10:00,34.12,34.13,34.09,34.11,22945.0,30.2611,30.2699,30.2345,30.2522,22945.0
2017-08-28 10:20:00,34.1,34.1,34.04,34.04,54240.0,30.2433,30.2433,30.1901,30.1901,54240.0
2017-08-28 10:30:00,34.03,34.06,34.03,34.05,40350.0,30.1813,30.2079,30.1813,30.199,40350.0
2017-08-28 10:40:00,34.06,34.06,34.02,34.06,29635.0,30.2079,30.2079,30.1724,30.2079,29635.0
2017-08-28 10:50:00,34.08,34.1,34.07,34.09,22860.0,30.2256,30.2433,30.2167,30.2345,22860.0
2017-08-28 11:00:00,34.09,34.11,34.06,34.07,24225.0,30.2345,30.2522,30.2079,30.2167,24225.0
2017-08-28 11:10:00,34.06,34.08,34.05,34.06,51860.0,30.2079,30.2256,30.199,30.2079,51860.0
2017-08-28 11:20:00,34.08,34.08,34.05,34.06,32720.0,30.2256,30.2256,30.199,30.2079,32720.0
2017-08-28 11:30:00,34.06,34.07,34.04,34.06,38835.0,30.2079,30.2167,30.1901,30.2079,38835.0
2017-08-28 11:40:00,34.06,34.07,34.04,34.05,24600.0,30.2079,30.2167,30.1901,30.199,24600.0
2017-08-28 11:50:00,34.05,34.07,34.05,34.06,24615.0,30.199,30.2167,30.199,30.2079,24615.0
2017-08-28 12:00:00,34.06,34.09,34.05,34.07,62560.0,30.2079,30.2345,30.199,30.2167,62560.0
2017-08-28 12:10:00,34.07,34.09,34.05,34.06,40385.0,30.2167,30.2345,30.199,30.2079,40385.0
2017-08-28 12:20:00,34.06,34.06,34.02,34.03,51565.0,30.2079,30.2079,30.1724,30.1813,51565.0
2017-08-28 12:30:00,34.03,34.04,34.02,34.02,13115.0,30.1813,30.1901,30.1724,30.1724,13115.0
2017-08-28 12:40:00,34.03,34.03,34.0,34.02,36235.0,30.1813,30.1813,30.1546,30.1724,36235.0
2017-08-28 12:50:00,34.01,34.03,34.0,34.03,26355.0,30.1635,30.1813,30.1546,30.1813,26355.0
2017-08-28 13:00:00,34.03,34.06,34.03,34.05,39205.0,30.1813,30.2079,30.1813,30.199,39205.0
2017-08-28 13:10:00,34.06,34.06,34.05,34.05,121555.0,30.2079,30.2079,30.199,30.199,121555.0
2017-08-28 13:20:00,34.06,34.06,34.03,34.03,48035.0,30.2079,30.2079,30.1813,30.1813,48035.0
2017-08-28 13:30:00,34.03,34.05,34.02,34.03,64805.0,30.1813,30.199,30.1724,30.1813,64805.0
2017-08-28 13:40:00,34.02,34.04,34.02,34.04,29630.0,30.1724,30.1901,30.1724,30.1901,29630.0
2017-08-28 13:50:00,34.05,34.05,34.02,34.05,55780.0,30.199,30.199,30.1724,30.199,55780.0
2017-08-28 14:00:00,34.04,34.05,34.03,34.03,61125.0,30.1901,30.199,30.1813,30.1813,61125.0
2017-08-28 14:10:00,34.04,34.05,34.03,34.03,23125.0,30.1901,30.199,30.1813,30.1813,23125.0
2017-08-28 14:20:00,34.03,34.04,34.03,34.04,36930.0,30.1813,30.1901,30.1813,30.1901,36930.0
2017-08-28 14:30:00,34.04,34.06,34.03,34.05,49170.0,30.1901,30.2079,30.1813,30.199,49170.0
2017-08-28 14:40:00,34.05,34.07,34.05,34.07,70000.0,30.199,30.2167,30.199,30.2167,70000.0
2017-08-28 14:50:00,34.07,34.08,34.06,34.07,46025.0,30.2167,30.2256,30.2079,30.2167,46025.0
2017-08-28 15:00:00,34.07,34.08,34.07,34.07,36940.0,30.2167,30.2256,30.2167,30.2167,36940.0
2017-08-28 15:10:00,34.07,34.08,34.07,34.07,80880.0,30.2167,30.2256,30.2167,30.2167,80880.0
2017-08-28 15:20:00,34.07,34.1,34.07,34.1,85520.0,30.2167,30.2433,30.2167,30.2433,85520.0
2017-08-28 15:30:00,34.1,34.11,34.08,34.08,87650.0,30.2433,30.2522,30.2256,30.2256,87650.0
2017-08-28 15:40:00,34.08,34.1,34.07,34.07,99440.0,30.2256,30.2433,30.2167,30.2167,99440.0
2017-08-28 15:50:00,34.07,34.11,34.06,34.11,443960.0,30.2167,30.2522,30.2079,30.2522,443960.0
2017-08-29 09:30:00,33.89,34.02,33.87,33.96,346580.0,30.0571,30.1724,30.0393,30.1192,346580.0
2017-08-29 09:40:00,33.96,34.02,33.96,34.0,247900.0,30.1192,30.1724,30.1192,30.1546,247900.0
2017-08-29 09:50:00,34.0,34.01,33.97,33.98,58085.0,30.1546,30.1635,30.128,30.1369,58085.0
2017-08-29 10:00:00,33.98,33.99,33.93,33.94,40270.0,30.1369,30.1458,30.0926,30.1014,40270.0
2017-08-29 10:10:00,33.94,33.95,33.89,33.93,74095.0,30.1014,30.1103,30.0571,30.0926,74095.0
2017-08-29 10:20:00,33.93,33.93,33.9,33.93,39380.0,30.0926,30.0926,30.066,30.0926,39380.0
2017-08-29 10:30:00,33.93,33.95,33.92,33.95,121625.0,30.0926,30.1103,30.0837,30.1103,121625.0
2017-08-29 10:40:00,33.95,34.01,33.95,33.97,56405.0,30.1103,30.1635,30.1103,30.128,56405.0
2017-08-29 10:50:00,33.97,33.98,33.95,33.97,150390.0,30.128,30.1369,30.1103,30.128,150390.0
2017-08-29 11:00:00,33.98,34.0,33.95,34.0,27650.0,30.1369,30.1546,30.1103,30.1546,27650.0
2017-08-29 11:10:00,33.99,33.99,33.95,33.95,61170.0,30.1458,30.1458,30.1103,30.1103,61170.0
2017-08-29 11:20:00,33.94,33.95,33.92,33.93,48930.0,30.1014,30.1103,30.0837,30.0926,48930.0
2017-08-29 11:30:00,33.93,33.95,33.92,33.93,39630.0,30.0926,30.1103,30.0837,30.0926,39630.0
2017-08-29 11:40:00,33.93,34.01,33.93,33.97,140120.0,30.0926,30.1635,30.0926,30.128,140120.0
2017-08-29 11:50:00,33.97,34.0,33.97,33.97,24475.0,30.128,30.1546,30.128,30.128,24475.0
2017-08-29 12:00:00,33.96,33.97,33.94,33.96,43385.0,30.1192,30.128,30.1014,30.1192,43385.0
2017-08-29 12:10:00,33.96,33.98,33.96,33.98,19570.0,30.1192,30.1369,30.1192,30.1369,19570.0
2017-08-29 12:20:00,33.98,34.02,33.98,34.01,14685.0,30.1369,30.1724,30.1369,30.1635,14685.0
2017-08-29 12:30:00,34.01,34.04,34.01,34.04,38390.0,30.1635,30.1901,30.1635,30.1901,38390.0
2017-08-29 12:40:00,34.04,34.06,34.03,34.06,54505.0,30.1901,30.2079,30.1813,30.2079,54505.0
2017-08-29 12:50:00,34.07,34.08,34.05,34.07,25805.0,30.2167,30.2256,30.199,30.2167,25805.0
2017-08-29 13:00:00,34.08,34.09,34.07,34.08,29110.0,30.2256,30.2345,30.2167,30.2256,29110.0
2017-08-29 13:10:00,34.09,34.1,34.06,34.09,33165.0,30.2345,30.2433,30.2079,30.2345,33165.0
2017-08-29 13:20:00,34.08,34.11,34.08,34.09,45320.0,30.2256,30.2522,30.2256,30.2345,45320.0
2017-08-29 13:30:00,34.1,34.1,34.07,34.08,29615.0,30.2433,30.2433,30.2167,30.2256,29615.0
2017-08-29 13:40:00,34.08,34.09,34.06,34.09,80750.0,30.2256,30.2345,30.2079,30.2345,80750.0
2017-08-29 13:50:00,34.08,34.08,34.06,34.08,47880.0,30.2256,30.2256,30.2079,30.2256,47880.0
2017-08-29 14:00:00,34.07,34.1,34.07,34.08,56325.0,30.2167,30.2433,30.2167,30.2256,56325.0
2017-08-29 14:10:00,34.08,34.09,34.07,34.08,35560.0,30.2256,30.2345,30.2167,30.2256,35560.0
2017-08-29 14:20:00,34.09,34.09,34.08,34.08,30805.0,30.2345,30.2345,30.2256,30.2256,30805.0
2017-08-29 14:30:00,34.07,34.11,34.07,34.09,55425.0,30.2167,30.2522,30.2167,30.2345,55425.0
2017-08-29 14:40:00,34.1,34.11,34.09,34.11,54140.0,30.2433,30.2522,30.2345,30.2522,54140.0
2017-08-29 14:50:00,34.11,34.11,34.09,34.1,71895.0,30.2522,30.2522,30.2345,30.2433,71895.0
2017-08-29 15:00:00,34.11,34.11,34.09,34.11,142480.0,30.2522,30.2522,30.2345,30.2522,142480.0
2017-08-29 15:10:00,34.11,34.12,34.11,34.11,26410.0,30.2522,30.2611,30.2522,30.2522,26410.0
2017-08-29 15:20:00,34.11,34.12,34.09,34.09,70195.0,30.2522,30.2611,30.2345,30.2345,70195.0
2017-08-29 15:30:00,34.09,34.11,34.09,34.1,60155.0,30.2345,30.2522,30.2345,30.2433,60155.0
2017-08-29 15:40:00,34.1,34.11,34.1,34.1,116775.0,30.2433,30.2522,30.2433,30.2433,116775.0
2017-08-29 15:50:00,34.09,34.1,34.07,34.09,335700.0,30.2345,30.2433,30.2167,30.2345,335700.0
2017-08-30 09:30:00,34.06,34.08,34.0,34.04,174350.0,30.2079,30.2256,30.1546,30.1901,174350.0
2017-08-30 09:40:00,34.06,34.08,34.05,34.08,36555.0,30.2079,30.2256,30.199,30.2256,36555.0
2017-08-30 09:50:00,34.06,34.11,34.06,34.1,80245.0,30.2079,30.2522,30.2079,30.2433,80245.0
2017-08-30 10:00:00,34.1,34.11,34.08,34.11,53090.0,30.2433,30.2522,30.2256,30.2522,53090.0
2017-08-30 10:10:00,34.11,34.13,34.11,34.12,27165.0,30.2522,30.2699,30.2522,30.2611,27165.0
2017-08-30 10:20:00,34.12,34.14,34.11,34.12,27995.0,30.2611,30.2788,30.2522,30.2611,27995.0
2017-08-30 10:30:00,34.11,34.14,34.1,34.11,22755.0,30.2522,30.2788,30.2433,30.2522,22755.0
2017-08-30 10:40:00,34.11,34.18,34.1,34.18,116835.0,30.2522,30.3143,30.2433,30.3143,116835.0
2017-08-30 10:50:00,34.18,34.19,34.16,34.17,71280.0,30.3143,30.3232,30.2965,30.3054,71280.0
2017-08-30 11:00:00,34.17,34.17,34.15,34.17,19375.0,30.3054,30.3054,30.2877,30.3054,19375.0
2017-08-30 11:10:00,34.16,34.17,34.15,34.17,64995.0,30.2965,30.3054,30.2877,30.3054,64995.0
2017-08-30 11:20:00,34.17,34.19,34.15,34.19,73735.0,30.3054,30.3232,30.2877,30.3232,73735.0
2017-08-30 11:30:00,34.19,34.2,34.17,34.18,43810.0,30.3232,30.332,30.3054,30.3143,43810.0
2017-08-30 11:40:00,34.18,34.2,34.17,34.18,35615.0,30.3143,30.332,30.3054,30.3143,35615.0
2017-08-30 11:50:00,34.18,34.19,34.17,34.19,162360.0,30.3143,30.3232,30.3054,30.3232,162360.0
2017-08-30 12:00:00,34.18,34.21,34.18,34.21,22235.0,30.3143,30.3409,30.3143,30.3409,22235.0
2017-08-30 12:10:00,34.2,34.2,34.19,34.2,30430.0,30.332,30.332,30.3232,30.332,30430.0
2017-08-30 12:20:00,34.19,34.2,34.18,34.19,10965.0,30.3232,30.332,30.3143,30.3232,10965.0
2017-08-30 12:30:00,34.2,34.21,34.19,34.2,19170.0,30.332,30.3409,30.3232,30.332,19170.0
2017-08-30 12:40:00,34.2,34.22,34.2,34.22,10200.0,30.332,30.3498,30.332,30.3498,10200.0
2017-08-30 12:50:00,34.22,34.23,34.21,34.21,37490.0,30.3498,30.3586,30.3409,30.3409,37490.0
2017-08-30 13:00:00,34.23,34.24,34.22,34.23,29745.0,30.3586,30.3675,30.3498,30.3586,29745.0
2017-08-30 13:10:00,34.24,34.25,34.23,34.25,37755.0,30.3675,30.3764,30.3586,30.3764,37755.0
2017-08-30 13:20:00,34.25,34.27,34.24,34.26,56410.0,30.3764,30.3941,30.3675,30.3852,56410.0
2017-08-30 13:30:00,34.27,34.27,34.24,34.25,86735.0,30.3941,30.3941,30.3675,30.3764,86735.0
2017-08-30 13:40:00,34.24,34.25,34.23,34.25,47985.0,30.3675,30.3764,30.3586,30.3764,47985.0
2017-08-30 13:50:00,34.25,34.26,34.24,34.25,24690.0,30.3764,30.3852,30.3675,30.3764,24690.0
2017-08-30 14:00:00,34.25,34.25,34.23,34.24,60740.0,30.3764,30.3764,30.3586,30.3675,60740.0
2017-08-30 14:10:00,34.24,34.25,34.24,34.25,167175.0,30.3675,30.3764,30.3675,30.3764,167175.0
2017-08-30 14:20:00,34.25,34.26,34.25,34.26,18600.0,30.3764,30.3852,30.3764,30.3852,18600.0
2017-08-30 14:30:00,34.26,34.29,34.25,34.28,90400.0,30.3852,30.4118,30.3764,30.403,90400.0
2017-08-30 14:40:00,34.29,34.29,34.26,34.28,56645.0,30.4118,30.4118,30.3852,30.403,56645.0
2017-08-30 14:50:00,34.28,34.3,34.28,34.29,72380.0,30.403,30.4207,30.403,30.4118,72380.0
2017-08-30 15:00:00,34.29,34.3,34.28,34.3,63245.0,30.4118,30.4207,30.403,30.4207,63245.0
2017-08-30 15:10:00,34.3,34.3,34.27,34.28,71005.0,30.4207,30.4207,30.3941,30.403,71005.0
2017-08-30 15:20:00,34.28,34.31,34.28,34.31,216340.0,30.403,30.4296,30.403,30.4296,216340.0
2017-08-30 15:30:00,34.31,34.32,34.28,34.28,57890.0,30.4296,30.4385,30.403,30.403,57890.0
2017-08-30 15:40:00,34.28,34.3,34.26,34.29,110430.0,30.403,30.4207,30.3852,30.4118,110430.0
2017-08-30 15:50:00,34.29,34.3,34.27,34.29,335830.0,30.4118,30.4207,30.3941,30.4118,335830.0
2017-08-31 09:30:00,34.42,34.43,34.38,34.43,217520.0,30.5271,30.536,30.4917,30.536,217520.0
2017-08-31 09:40:00,34.43,34.43,34.4,34.43,125675.0,30.536,30.536,30.5094,30.536,125675.0
2017-08-31 09:50:00,34.42,34.46,34.39,34.46,31910.0,30.5271,30.5626,30.5005,30.5626,31910.0
2017-08-31 10:00:00,34.46,34.48,34.45,34.48,49750.0,30.5626,30.5804,30.5538,30.5804,49750.0
2017-08-31 10:10:00,34.47,34.49,34.46,34.47,44355.0,30.5715,30.5892,30.5626,30.5715,44355.0
2017-08-31 10:20:00,34.47,34.48,34.45,34.46,41110.0,30.5715,30.5804,30.5538,30.5626,41110.0
2017-08-31 10:30:00,34.46,34.47,34.43,34.45,63655.0,30.5626,30.5715,30.536,30.5538,63655.0
2017-08-31 10:40:00,34.46,34.47,34.45,34.46,56425.0,30.5626,30.5715,30.5538,30.5626,56425.0
2017-08-31 10:50:00,34.46,34.48,34.46,34.48,48065.0,30.5626,30.5804,30.5626,30.5804,48065.0
2017-08-31 11:00:00,34.48,34.49,34.46,34.48,68710.0,30.5804,30.5892,30.5626,30.5804,68710.0
2017-08-31 11:10:00,34.49,34.5,34.48,34.49,35510.0,30.5892,30.5981,30.5804,30.5892,35510.0
2017-08-31 11:20:00,34.5,34.5,34.47,34.5,57295.0,30.5981,30.5981,30.5715,30.5981,57295.0
2017-08-31 11:30:00,34.5,34.51,34.46,34.51,76445.0,30.5981,30.607,30.5626,30.607,76445.0
2017-08-31 11:40:00,34.53,34.54,34.52,34.52,51270.0,30.6247,30.6336,30.6158,30.6158,51270.0
2017-08-31 11:50:00,34.52,34.53,34.52,34.52,35040.0,30.6158,30.6247,30.6158,30.6158,35040.0
2017-08-31 12:00:00,34.52,34.55,34.52,34.54,64295.0,30.6158,30.6424,30.6158,30.6336,64295.0
2017-08-31 12:10:00,34.54,34.55,34.53,34.55,37365.0,30.6336,30.6424,30.6247,30.6424,37365.0
2017-08-31 12:20:00,34.53,34.55,34.53,34.55,26975.0,30.6247,30.6424,30.6247,30.6424,26975.0
2017-08-31 12:30:00,34.55,34.55,34.53,34.55,35555.0,30.6424,30.6424,30.6247,30.6424,35555.0
2017-08-31 12:40:00,34.55,34.55,34.53,34.53,44090.0,30.6424,30.6424,30.6247,30.6247,44090.0
2017-08-31 12:50:00,34.53,34.54,34.52,34.53,50525.0,30.6247,30.6336,30.6158,30.6247,50525.0
2017-08-31 13:00:00,34.53,34.54,34.52,34.52,22135.0,30.6247,30.6336,30.6158,30.6158,22135.0
2017-08-31 13:10:00,34.52,34.53,34.5,34.52,45365.0,30.6158,30.6247,30.5981,30.6158,45365.0
2017-08-31 13:20:00,34.52,34.53,34.51,34.51,60855.0,30.6158,30.6247,30.607,30.607,60855.0
2017-08-31 13:30:00,34.51,34.53,34.51,34.53,113625.0,30.607,30.6247,30.607,30.6247,113625.0
2017-08-31 13:40:00,34.53,34.54,34.51,34.52,72405.0,30.6247,30.6336,30.607,30.6158,72405.0
2017-08-31 13:50:00,34.51,34.52,34.5,34.51,20930.0,30.607,30.6158,30.5981,30.607,20930.0
2017-08-31 14:00:00,34.51,34.52,34.5,34.5,36385.0,30.607,30.6158,30.5981,30.5981,36385.0
2017-08-31 14:10:00,34.5,34.52,34.5,34.52,57625.0,30.5981,30.6158,30.5981,30.6158,57625.0
2017-08-31 14:20:00,34.52,34.53,34.51,34.53,104170.0,30.6158,30.6247,30.607,30.6247,104170.0
2017-08-31 14:30:00,34.53,34.56,34.53,34.56,47035.0,30.6247,30.6513,30.6247,30.6513,47035.0
2017-08-31 14:40:00,34.55,34.56,34.55,34.56,22400.0,30.6424,30.6513,30.6424,30.6513,22400.0
2017-08-31 14:50:00,34.56,34.57,34.55,34.57,29415.0,30.6513,30.6602,30.6424,30.6602,29415.0
2017-08-31 15:00:00,34.57,34.57,34.54,34.55,66010.0,30.6602,30.6602,30.6336,30.6424,66010.0
2017-08-31 15:10:00,34.54,34.57,34.54,34.56,156175.0,30.6336,30.6602,30.6336,30.6513,156175.0
2017-08-31 15:20:00,34.56,34.57,34.56,34.56,73250.0,30.6513,30.6602,30.6513,30.6513,73250.0
2017-08-31 15:30:00,34.56,34.59,34.56,34.58,77350.0,30.6513,30.6779,30.6513,30.669,77350.0
2017-08-31 15:40:00,34.58,34.59,34.56,34.56,71090.0,30.669,30.6779,30.6513,30.6513,71090.0
2017-08-31 15:50:00,34.57,34.58,34.55,34.57,540385.0,30.6602,30.669,30.6424,30.6602,540385.0
2017-09-01 09:30:00,34.65,34.69,34.62,34.64,368500.0,30.7311,30.7666,30.7045,30.7223,368500.0
2017-09-01 09:40:00,34.63,34.7,34.63,34.69,93565.0,30.7134,30.7755,30.7134,30.7666,93565.0
2017-09-01 09:50:00,34.7,34.7,34.65,34.68,92675.0,30.7755,30.7755,30.7311,30.7577,92675.0
2017-09-01 10:00:00,34.7,34.7,34.66,34.67,27320.0,30.7755,30.7755,30.74,30.7489,27320.0
2017-09-01 10:10:00,34.67,34.71,34.67,34.7,49175.0,30.7489,30.7843,30.7489,30.7755,49175.0
2017-09-01 10:20:00,34.71,34.71,34.68,34.69,67620.0,30.7843,30.7843,30.7577,30.7666,67620.0
2017-09-01 10:30:00,34.68,34.72,34.68,34.7,35120.0,30.7577,30.7932,30.7577,30.7755,35120.0
2017-09-01 10:40:00,34.7,34.71,34.69,34.7,101250.0,30.7755,30.7843,30.7666,30.7755,101250.0
2017-09-01 10:50:00,34.71,34.71,34.7,34.71,22360.0,30.7843,30.7843,30.7755,30.7843,22360.0
2017-09-01 11:00:00,34.71,34.73,34.68,34.7,70075.0,30.7843,30.8021,30.7577,30.7755,70075.0
2017-09-01 11:10:00,34.71,34.72,34.69,34.69,556685.0,30.7843,30.7932,30.7666,30.7666,556685.0
2017-09-01 11:20:00,34.69,34.7,34.68,34.68,131585.0,30.7666,30.7755,30.7577,30.7577,131585.0
2017-09-01 11:30:00,34.68,34.69,34.67,34.68,107455.0,30.7577,30.7666,30.7489,30.7577,107455.0
2017-09-01 11:40:00,34.68,34.7,34.68,34.69,92200.0,30.7577,30.7755,30.7577,30.7666,92200.0
2017-09-01 11:50:00,34.69,34.7,34.68,34.69,118280.0,30.7666,30.7755,30.7577,30.7666,118280.0
2017-09-01 12:00:00,34.69,34.7,34.68,34.68,113515.0,30.7666,30.7755,30.7577,30.7577,113515.0
2017-09-01 12:10:00,34.68,34.7,34.68,34.7,186290.0,30.7577,30.7755,30.7577,30.7755,186290.0
2017-09-01 12:20:00,34.69,34.7,34.69,34.69,164565.0,30.7666,30.7755,30.7666,30.7666,164565.0
2017-09-01 12:30:00,34.69,34.71,34.69,34.71,89685.0,30.7666,30.7843,30.7666,30.7843,89685.0
2017-09-01 12:40:00,34.72,34.73,34.71,34.72,761115.0,30.7932,30.8021,30.7843,30.7932,761115.0
2017-09-01 12:50:00,34.72,34.73,34.72,34.73,83310.0,30.7932,30.8021,30.7932,30.8021,83310.0
2017-09-01 13:00:00,34.73,34.75,34.73,34.75,70345.0,30.8021,30.8198,30.8021,30.8198,70345.0
2017-09-01 13:10:00,34.75,34.76,34.74,34.74,63205.0,30.8198,30.8287,30.811,30.811,63205.0
2017-09-01 13:20:00,34.74,34.76,34.73,34.76,112325.0,30.811,30.8287,30.8021,30.8287,112325.0
2017-09-01 13:30:00,34.76,34.76,34.74,34.75,73775.0,30.8287,30.8287,30.811,30.8198,73775.0
2017-09-01 13:40:00,34.75,34.75,34.74,34.74,51550.0,30.8198,30.8198,30.811,30.811,51550.0
2017-09-01 13:50:00,34.74,34.74,34.72,34.72,283620.0,30.811,30.811,30.7932,30.7932,283620.0
2017-09-01 14:00:00,34.72,34.73,34.71,34.71,111630.0,30.7932,30.8021,30.7843,30.7843,111630.0
2017-09-01 14:10:00,34.71,34.72,34.71,34.71,150900.0,30.7843,30.7932,30.7843,30.7843,150900.0
2017-09-01 14:20:00,34.71,34.72,34.71,34.72,212650.0,30.7843,30.7932,30.7843,30.7932,212650.0
2017-09-01 14:30:00,34.72,34.73,34.72,34.72,180320.0,30.7932,30.8021,30.7932,30.7932,180320.0
2017-09-01 14:40:00,34.72,34.72,34.71,34.72,185080.0,30.7932,30.7932,30.7843,30.7932,185080.0
2017-09-01 14:50:00,34.72,34.73,34.72,34.72,123780.0,30.7932,30.8021,30.7932,30.7932,123780.0
2017-09-01 15:00:00,34.72,34.73,34.71,34.72,74825.0,30.7932,30.8021,30.7843,30.7932,74825.0
2017-09-01 15:10:00,34.73,34.73,34.72,34.73,33200.0,30.8021,30.8021,30.7932,30.8021,33200.0
2017-09-01 15:20:00,34.73,34.74,34.73,34.74,95600.0,30.8021,30.811,30.8021,30.811,95600.0
2017-09-01 15:30:00,34.73,34.74,34.72,34.74,93330.0,30.8021,30.811,30.7932,30.811,93330.0
2017-09-01 15:40:00,34.74,34.74,34.72,34.73,48055.0,30.811,30.811,30.7932,30.8021,48055.0
2017-09-01 15:50:00,34.74,34.76,34.7,34.7,314285.0,30.811,30.8287,30.7755,30.7755,314285.0
2017-09-05 09:30:00,34.73,34.79,34.62,34.62,512645.0,30.8021,30.8553,30.7045,30.7045,512645.0
2017-09-05 09:40:00,34.62,34.72,34.62,34.69,135805.0,30.7045,30.7932,30.7045,30.7666,135805.0
2017-09-05 09:50:00,34.72,34.72,34.65,34.68,51780.0,30.7932,30.7932,30.7311,30.7577,51780.0
2017-09-05 10:00:00,34.68,34.69,34.61,34.62,81465.0,30.7577,30.7666,30.6957,30.7045,81465.0
2017-09-05 10:10:00,34.61,34.64,34.6,34.63,69000.0,30.6957,30.7223,30.6868,30.7134,69000.0
2017-09-05 10:20:00,34.63,34.63,34.57,34.58,60555.0,30.7134,30.7134,30.6602,30.669,60555.0
2017-09-05 10:30:00,34.58,34.58,34.55,34.56,39285.0,30.669,30.669,30.6424,30.6513,39285.0
2017-09-05 10:40:00,34.55,34.56,34.52,34.54,109645.0,30.6424,30.6513,30.6158,30.6336,109645.0
2017-09-05 10:50:00,34.54,34.56,34.51,34.54,107145.0,30.6336,30.6513,30.607,30.6336,107145.0
2017-09-05 11:00:00,34.53,34.56,34.52,34.54,49895.0,30.6247,30.6513,30.6158,30.6336,49895.0
2017-09-05 11:10:00,34.54,34.54,34.49,34.49,121610.0,30.6336,30.6336,30.5892,30.5892,121610.0
2017-09-05 11:20:00,34.49,34.53,34.48,34.51,78365.0,30.5892,30.6247,30.5804,30.607,78365.0
2017-09-05 11:30:00,34.51,34.52,34.49,34.51,87660.0,30.607,30.6158,30.5892,30.607,87660.0
2017-09-05 11:40:00,34.51,34.52,34.49,34.52,66915.0,30.607,30.6158,30.5892,30.6158,66915.0
2017-09-05 11:50:00,34.52,34.52,34.5,34.51,41585.0,30.6158,30.6158,30.5981,30.607,41585.0
2017-09-05 12:00:00,34.5,34.5,34.39,34.39,69245.0,30.5981,30.5981,30.5005,30.5005,69245.0
2017-09-05 12:10:00,34.4,34.42,34.35,34.37,104215.0,30.5094,30.5271,30.4651,30.4828,104215.0
2017-09-05 12:20:00,34.36,34.39,34.34,34.34,57340.0,30.4739,30.5005,30.4562,30.4562,57340.0
2017-09-05 12:30:00,34.34,34.34,34.28,34.3,94870.0,30.4562,30.4562,30.403,30.4207,94870.0
2017-09-05 12:40:00,34.29,34.3,34.26,34.26,126820.0,30.4118,30.4207,30.3852,30.3852,126820.0
2017-09-05 12:50:00,34.27,34.29,34.23,34.28,48500.0,30.3941,30.4118,30.3586,30.403,48500.0
2017-09-05 13:00:00,34.28,34.28,34.21,34.22,61895.0,30.403,30.403,30.3409,30.3498,61895.0
2017-09-05 13:10:00,34.21,34.25,34.19,34.25,85275.0,30.3409,30.3764,30.3232,30.3764,85275.0
2017-09-05 13:20:00,34.24,34.26,34.23,34.24,114365.0,30.3675,30.3852,30.3586,30.3675,114365.0
2017-09-05 13:30:00,34.24,34.26,34.21,34.26,57310.0,30.3675,30.3852,30.3409,30.3852,57310.0
2017-09-05 13:40:00,34.27,34.28,34.26,34.26,51945.0,30.3941,30.403,30.3852,30.3852,51945.0
2017-09-05 13:50:00,34.26,34.3,34.25,34.29,29490.0,30.3852,30.4207,30.3764,30.4118,29490.0
2017-09-05 14:00:00,34.29,34.32,34.29,34.29,80190.0,30.4118,30.4385,30.4118,30.4118,80190.0
2017-09-05 14:10:00,34.3,34.31,34.28,34.3,51860.0,30.4207,30.4296,30.403,30.4207,51860.0
2017-09-05 14:20:00,34.3,34.36,34.3,34.36,63335.0,30.4207,30.4739,30.4207,30.4739,63335.0
2017-09-05 14:30:00,34.35,34.37,34.33,34.33,68180.0,30.4651,30.4828,30.4473,30.4473,68180.0
2017-09-05 14:40:00,34.33,34.33,34.3,34.3,106485.0,30.4473,30.4473,30.4207,30.4207,106485.0
2017-09-05 14:50:00,34.29,34.31,34.29,34.3,81020.0,30.4118,30.4296,30.4118,30.4207,81020.0
2017-09-05 15:00:00,34.31,34.32,34.27,34.3,91110.0,30.4296,30.4385,30.3941,30.4207,91110.0
2017-09-05 15:10:00,34.3,34.32,34.29,34.3,69915.0,30.4207,30.4385,30.4118,30.4207,69915.0
2017-09-05 15:20:00,34.29,34.33,34.29,34.33,102205.0,30.4118,30.4473,30.4118,30.4473,102205.0
2017-09-05 15:30:00,34.33,34.36,34.32,34.33,240205.0,30.4473,30.4739,30.4385,30.4473,240205.0
2017-09-05 15:40:00,34.32,34.33,34.3,34.32,233180.0,30.4385,30.4473,30.4207,30.4385,233180.0
2017-09-05 15:50:00,34.33,34.34,34.3,34.32,322085.0,30.4473,30.4562,30.4207,30.4385,322085.0
2017-09-06 09:30:00,34.43,34.47,34.36,34.38,236565.0,30.536,30.5715,30.4739,30.4917,236565.0
2017-09-06 09:40:00,34.37,34.4,34.36,34.4,48000.0,30.4828,30.5094,30.4739,30.5094,48000.0
2017-09-06 09:50:00,34.38,34.41,34.37,34.41,50225.0,30.4917,30.5183,30.4828,30.5183,50225.0
2017-09-06 10:00:00,34.41,34.46,34.41,34.42,141365.0,30.5183,30.5626,30.5183,30.5271,141365.0
2017-09-06 10:10:00,34.41,34.44,34.39,34.39,37855.0,30.5183,30.5449,30.5005,30.5005,37855.0
2017-09-06 10:20:00,34.39,34.43,34.39,34.41,39445.0,30.5005,30.536,30.5005,30.5183,39445.0
2017-09-06 10:30:00,34.41,34.44,34.4,34.42,70525.0,30.5183,30.5449,30.5094,30.5271,70525.0
2017-09-06 10:40:00,34.43,34.43,34.37,34.4,81685.0,30.536,30.536,30.4828,30.5094,81685.0
2017-09-06 10:50:00,34.4,34.41,34.38,34.39,56150.0,30.5094,30.5183,30.4917,30.5005,56150.0
2017-09-06 11:00:00,34.39,34.39,34.35,34.36,50410.0,30.5005,30.5005,30.4651,30.4739,50410.0
2017-09-06 11:10:00,34.35,34.35,34.31,34.32,58890.0,30.4651,30.4651,30.4296,30.4385,58890.0
2017-09-06 11:20:00,34.33,34.35,34.32,34.34,35350.0,30.4473,30.4651,30.4385,30.4562,35350.0
2017-09-06 11:30:00,34.33,34.34,34.33,34.34,35680.0,30.4473,30.4562,30.4473,30.4562,35680.0
2017-09-06 11:40:00,34.33,34.34,34.32,34.32,20260.0,30.4473,30.4562,30.4385,30.4385,20260.0
2017-09-06 11:50:00,34.32,34.32,34.29,34.32,99145.0,30.4385,30.4385,30.4118,30.4385,99145.0
2017-09-06 12:00:00,34.32,34.32,34.3,34.3,32150.0,30.4385,30.4385,30.4207,30.4207,32150.0
2017-09-06 12:10:00,34.3,34.33,34.29,34.33,55315.0,30.4207,30.4473,30.4118,30.4473,55315.0
2017-09-06 12:20:00,34.33,34.34,34.31,34.32,48645.0,30.4473,30.4562,30.4296,30.4385,48645.0
2017-09-06 12:30:00,34.31,34.32,34.3,34.31,36815.0,30.4296,30.4385,30.4207,30.4296,36815.0
2017-09-06 12:40:00,34.31,34.32,34.3,34.31,23635.0,30.4296,30.4385,30.4207,30.4296,23635.0
2017-09-06 12:50:00,34.32,34.33,34.31,34.33,54520.0,30.4385,30.4473,30.4296,30.4473,54520.0
2017-09-06 13:00:00,34.32,34.37,34.32,34.37,50250.0,30.4385,30.4828,30.4385,30.4828,50250.0
2017-09-06 13:10:00,34.39,34.41,34.37,34.39,261295.0,30.5005,30.5183,30.4828,30.5005,261295.0
2017-09-06 13:20:00,34.39,34.4,34.37,34.37,49630.0,30.5005,30.5094,30.4828,30.4828,49630.0
2017-09-06 13:30:00,34.37,34.39,34.37,34.39,30625.0,30.4828,30.5005,30.4828,30.5005,30625.0
2017-09-06 13:40:00,34.38,34.39,34.37,34.38,24025.0,30.4917,30.5005,30.4828,30.4917,24025.0
2017-09-06 13:50:00,34.38,34.38,34.36,34.37,36215.0,30.4917,30.4917,30.4739,30.4828,36215.0
2017-09-06 14:00:00,34.37,34.38,34.37,34.38,237530.0,30.4828,30.4917,30.4828,30.4917,237530.0
2017-09-06 14:10:00,34.38,34.39,34.37,34.38,73885.0,30.4917,30.5005,30.4828,30.4917,73885.0
2017-09-06 14:20:00,34.38,34.39,34.37,34.37,52200.0,30.4917,30.5005,30.4828,30.4828,52200.0
2017-09-06 14:30:00,34.37,34.39,34.37,34.38,82010.0,30.4828,30.5005,30.4828,30.4917,82010.0
2017-09-06 14:40:00,34.38,34.38,34.35,34.36,49010.0,30.4917,30.4917,30.4651,30.4739,49010.0
2017-09-06 14:50:00,34.35,34.38,34.35,34.37,45240.0,30.4651,30.4917,30.4651,30.4828,45240.0
2017-09-06 15:00:00,34.37,34.38,34.35,34.38,50265.0,30.4828,30.4917,30.4651,30.4917,50265.0
2017-09-06 15:10:00,34.38,34.39,34.38,34.39,86130.0,30.4917,30.5005,30.4917,30.5005,86130.0
2017-09-06 15:20:00,34.39,34.43,34.39,34.42,128575.0,30.5005,30.536,30.5005,30.5271,128575.0
2017-09-06 15:30:00,34.42,34.42,34.38,34.39,154855.0,30.5271,30.5271,30.4917,30.5005,154855.0
2017-09-06 15:40:00,34.39,34.39,34.37,34.37,106820.0,30.5005,30.5005,30.4828,30.4828,106820.0
2017-09-06 15:50:00,34.37,34.38,34.35,34.36,470585.0,30.4828,30.4917,30.4651,30.4739,470585.0
2017-09-07 09:30:00,34.4,34.41,34.32,34.32,130385.0,30.5094,30.5183,30.4385,30.4385,130385.0
2017-09-07 09:40:00,34.32,34.36,34.3,34.3,86980.0,30.4385,30.4739,30.4207,30.4207,86980.0
2017-09-07 09:50:00,34.31,34.31,34.24,34.25,74540.0,30.4296,30.4296,30.3675,30.3764,74540.0
2017-09-07 10:00:00,34.25,34.25,34.2,34.23,108085.0,30.3764,30.3764,30.332,30.3586,108085.0
2017-09-07 10:10:00,34.22,34.23,34.2,34.22,51255.0,30.3498,30.3586,30.332,30.3498,51255.0
2017-09-07 10:20:00,34.23,34.23,34.16,34.16,75685.0,30.3586,30.3586,30.2965,30.2965,75685.0
2017-09-07 10:30:00,34.15,34.22,34.14,34.2,54980.0,30.2877,30.3498,30.2788,30.332,54980.0
2017-09-07 10:40:00,34.2,34.26,34.2,34.26,71665.0,30.332,30.3852,30.332,30.3852,71665.0
2017-09-07 10:50:00,34.26,34.3,34.26,34.26,175680.0,30.3852,30.4207,30.3852,30.3852,175680.0
2017-09-07 11:00:00,34.27,34.28,34.23,34.23,164180.0,30.3941,30.403,30.3586,30.3586,164180.0
2017-09-07 11:10:00,34.23,34.25,34.19,34.19,160930.0,30.3586,30.3764,30.3232,30.3232,160930.0
2017-09-07 11:20:00,34.19,34.2,34.14,34.15,309660.0,30.3232,30.332,30.2788,30.2877,309660.0
2017-09-07 11:30:00,34.14,34.17,34.13,34.17,65150.0,30.2788,30.3054,30.2699,30.3054,65150.0
2017-09-07 11:40:00,34.17,34.19,34.14,34.14,53010.0,30.3054,30.3232,30.2788,30.2788,53010.0
2017-09-07 11:50:00,34.15,34.16,34.14,34.15,53205.0,30.2877,30.2965,30.2788,30.2877,53205.0
2017-09-07 12:00:00,34.14,34.16,34.14,34.15,46395.0,30.2788,30.2965,30.2788,30.2877,46395.0
2017-09-07 12:10:00,34.16,34.16,34.14,34.16,62085.0,30.2965,30.2965,30.2788,30.2965,62085.0
2017-09-07 12:20:00,34.16,34.18,34.15,34.15,42035.0,30.2965,30.3143,30.2877,30.2877,42035.0
2017-09-07 12:30:00,34.15,34.17,34.14,34.16,49760.0,30.2877,30.3054,30.2788,30.2965,49760.0
2017-09-07 12:40:00,34.16,34.23,34.16,34.22,19535.0,30.2965,30.3586,30.2965,30.3498,19535.0
2017-09-07 12:50:00,34.22,34.23,34.2,34.22,56160.0,30.3498,30.3586,30.332,30.3498,56160.0
2017-09-07 13:00:00,34.22,34.23,34.21,34.22,19405.0,30.3498,30.3586,30.3409,30.3498,19405.0
2017-09-07 13:10:00,34.21,34.24,34.21,34.21,38105.0,30.3409,30.3675,30.3409,30.3409,38105.0
2017-09-07 13:20:00,34.2,34.2,34.18,34.19,23060.0,30.332,30.332,30.3143,30.3232,23060.0
2017-09-07 13:30:00,34.19,34.19,34.18,34.19,38225.0,30.3232,30.3232,30.3143,30.3232,38225.0
2017-09-07 13:40:00,34.2,34.21,34.19,34.19,44700.0,30.332,30.3409,30.3232,30.3232,44700.0
2017-09-07 13:50:00,34.19,34.19,34.18,34.19,57880.0,30.3232,30.3232,30.3143,30.3232,57880.0
2017-09-07 14:00:00,34.2,34.21,34.19,34.21,40440.0,30.332,30.3409,30.3232,30.3409,40440.0
2017-09-07 14:10:00,34.21,34.22,34.2,34.22,37925.0,30.3409,30.3498,30.332,30.3498,37925.0
2017-09-07 14:20:00,34.22,34.24,34.22,34.23,75240.0,30.3498,30.3675,30.3498,30.3586,75240.0
2017-09-07 14:30:00,34.23,34.23,34.22,34.22,64120.0,30.3586,30.3586,30.3498,30.3498,64120.0
2017-09-07 14:40:00,34.22,34.24,34.22,34.23,87080.0,30.3498,30.3675,30.3498,30.3586,87080.0
2017-09-07 14:50:00,34.23,34.24,34.22,34.24,192985.0,30.3586,30.3675,30.3498,30.3675,192985.0
2017-09-07 15:00:00,34.24,34.24,34.22,34.24,90565.0,30.3675,30.3675,30.3498,30.3675,90565.0
2017-09-07 15:10:00,34.24,34.25,34.23,34.25,32715.0,30.3675,30.3764,30.3586,30.3764,32715.0
2017-09-07 15:20:00,34.25,34.25,34.22,34.23,116250.0,30.3764,30.3764,30.3498,30.3586,116250.0
2017-09-07 15:30:00,34.23,34.24,34.22,34.24,86850.0,30.3586,30.3675,30.3498,30.3675,86850.0
2017-09-07 15:40:00,34.24,34.25,34.23,34.24,59225.0,30.3675,30.3764,30.3586,30.3675,59225.0
2017-09-07 15:50:00,34.24,34.25,34.22,34.25,121895.0,30.3675,30.3764,30.3498,30.3764,121895.0
2017-09-08 09:30:00,34.19,34.19,34.13,34.15,248415.0,30.3232,30.3232,30.2699,30.2877,248415.0
2017-09-08 09:40:00,34.14,34.17,34.13,34.14,88820.0,30.2788,30.3054,30.2699,30.2788,88820.0
2017-09-08 09:50:00,34.14,34.16,34.12,34.16,90815.0,30.2788,30.2965,30.2611,30.2965,90815.0
2017-09-08 10:00:00,34.16,34.24,34.16,34.22,54995.0,30.2965,30.3675,30.2965,30.3498,54995.0
2017-09-08 10:10:00,34.2,34.23,34.19,34.19,58505.0,30.332,30.3586,30.3232,30.3232,58505.0
2017-09-08 10:20:00,34.18,34.22,34.18,34.21,80075.0,30.3143,30.3498,30.3143,30.3409,80075.0
2017-09-08 10:30:00,34.2,34.23,34.19,34.21,29620.0,30.332,30.3586,30.3232,30.3409,29620.0
2017-09-08 10:40:00,34.2,34.27,34.2,34.27,29590.0,30.332,30.3941,30.332,30.3941,29590.0
2017-09-08 10:50:00,34.26,34.32,34.25,34.29,70670.0,30.3852,30.4385,30.3764,30.4118,70670.0
2017-09-08 11:00:00,34.3,34.35,34.3,34.33,38750.0,30.4207,30.4651,30.4207,30.4473,38750.0
2017-09-08 11:10:00,34.31,34.32,34.27,34.28,68365.0,30.4296,30.4385,30.3941,30.403,68365.0
2017-09-08 11:20:00,34.28,34.32,34.28,34.31,36700.0,30.403,30.4385,30.403,30.4296,36700.0
2017-09-08 11:30:00,34.32,34.32,34.3,34.31,47010.0,30.4385,30.4385,30.4207,30.4296,47010.0
2017-09-08 11:40:00,34.31,34.33,34.31,34.33,52340.0,30.4296,30.4473,30.4296,30.4473,52340.0
2017-09-08 11:50:00,34.33,34.35,34.31,34.31,67430.0,30.4473,30.4651,30.4296,30.4296,67430.0
2017-09-08 12:00:00,34.32,34.32,34.28,34.3,35545.0,30.4385,30.4385,30.403,30.4207,35545.0
2017-09-08 12:10:00,34.29,34.29,34.26,34.27,86305.0,30.4118,30.4118,30.3852,30.3941,86305.0
2017-09-08 12:20:00,34.27,34.3,34.27,34.3,56875.0,30.3941,30.4207,30.3941,30.4207,56875.0
2017-09-08 12:30:00,34.3,34.34,34.3,34.34,93435.0,30.4207,30.4562,30.4207,30.4562,93435.0
2017-09-08 12:40:00,34.34,34.36,34.34,34.36,49730.0,30.4562,30.4739,30.4562,30.4739,49730.0
2017-09-08 12:50:00,34.36,34.37,34.35,34.36,52145.0,30.4739,30.4828,30.4651,30.4739,52145.0
2017-09-08 13:00:00,34.35,34.36,34.34,34.35,27445.0,30.4651,30.4739,30.4562,30.4651,27445.0
2017-09-08 13:10:00,34.35,34.35,34.32,34.32,53570.0,30.4651,30.4651,30.4385,30.4385,53570.0
2017-09-08 13:20:00,34.32,34.33,34.31,34.31,124130.0,30.4385,30.4473,30.4296,30.4296,124130.0
2017-09-08 13:30:00,34.31,34.32,34.3,34.32,98870.0,30.4296,30.4385,30.4207,30.4385,98870.0
2017-09-08 13:40:00,34.32,34.32,34.3,34.31,56890.0,30.4385,30.4385,30.4207,30.4296,56890.0
2017-09-08 13:50:00,34.31,34.33,34.3,34.33,36070.0,30.4296,30.4473,30.4207,30.4473,36070.0
2017-09-08 14:00:00,34.35,34.36,34.34,34.35,51165.0,30.4651,30.4739,30.4562,30.4651,51165.0
2017-09-08 14:10:00,34.36,34.39,34.35,34.38,71605.0,30.4739,30.5005,30.4651,30.4917,71605.0
2017-09-08 14:20:00,34.38,34.4,34.37,34.4,90765.0,30.4917,30.5094,30.4828,30.5094,90765.0
2017-09-08 14:30:00,34.4,34.4,34.38,34.39,125680.0,30.5094,30.5094,30.4917,30.5005,125680.0
2017-09-08 14:40:00,34.39,34.39,34.37,34.37,34460.0,30.5005,30.5005,30.4828,30.4828,34460.0
2017-09-08 14:50:00,34.37,34.39,34.36,34.39,121265.0,30.4828,30.5005,30.4739,30.5005,121265.0
2017-09-08 15:00:00,34.38,34.41,34.38,34.4,91465.0,30.4917,30.5183,30.4917,30.5094,91465.0
2017-09-08 15:10:00,34.4,34.4,34.36,34.36,66145.0,30.5094,30.5094,30.4739,30.4739,66145.0
2017-09-08 15:20:00,34.36,34.38,34.34,34.34,84145.0,30.4739,30.4917,30.4562,30.4562,84145.0
2017-09-08 15:30:00,34.34,34.35,34.31,34.34,97755.0,30.4562,30.4651,30.4296,30.4562,97755.0
2017-09-08 15:40:00,34.34,34.34,34.31,34.33,394130.0,30.4562,30.4562,30.4296,30.4473,394130.0
2017-09-08 15:50:00,34.33,34.35,34.32,34.34,754950.0,30.4473,30.4651,30.4385,30.4562,754950.0
2017-09-11 09:30:00,34.58,34.74,34.58,34.74,455490.0,30.669,30.811,30.669,30.811,455490.0
2017-09-11 09:40:00,34.75,34.75,34.7,34.7,205315.0,30.8198,30.8198,30.7755,30.7755,205315.0
2017-09-11 09:50:00,34.7,34.72,34.69,34.71,163045.0,30.7755,30.7932,30.7666,30.7843,163045.0
2017-09-11 10:00:00,34.72,34.75,34.71,34.74,94605.0,30.7932,30.8198,30.7843,30.811,94605.0
2017-09-11 10:10:00,34.75,34.76,34.72,34.74,120750.0,30.8198,30.8287,30.7932,30.811,120750.0
2017-09-11 10:20:00,34.74,34.74,34.7,34.71,98335.0,30.811,30.811,30.7755,30.7843,98335.0
2017-09-11 10:30:00,34.73,34.74,34.69,34.7,89240.0,30.8021,30.811,30.7666,30.7755,89240.0
2017-09-11 10:40:00,34.69,34.71,34.67,34.71,40255.0,30.7666,30.7843,30.7489,30.7843,40255.0
2017-09-11 10:50:00,34.71,34.73,34.7,34.72,96345.0,30.7843,30.8021,30.7755,30.7932,96345.0
2017-09-11 11:00:00,34.73,34.73,34.68,34.7,94240.0,30.8021,30.8021,30.7577,30.7755,94240.0
2017-09-11 11:10:00,34.71,34.72,34.69,34.72,90120.0,30.7843,30.7932,30.7666,30.7932,90120.0
2017-09-11 11:20:00,34.72,34.74,34.72,34.72,39310.0,30.7932,30.811,30.7932,30.7932,39310.0
2017-09-11 11:30:00,34.72,34.74,34.71,34.73,50870.0,30.7932,30.811,30.7843,30.8021,50870.0
2017-09-11 11:40:00,34.72,34.76,34.72,34.74,104075.0,30.7932,30.8287,30.7932,30.811,104075.0
2017-09-11 11:50:00,34.74,34.77,34.74,34.76,178335.0,30.811,30.8376,30.811,30.8287,178335.0
2017-09-11 12:00:00,34.76,34.76,34.74,34.75,67760.0,30.8287,30.8287,30.811,30.8198,67760.0
2017-09-11 12:10:00,34.75,34.76,34.75,34.75,43925.0,30.8198,30.8287,30.8198,30.8198,43925.0
2017-09-11 12:20:00,34.75,34.78,34.75,34.78,26170.0,30.8198,30.8464,30.8198,30.8464,26170.0
2017-09-11 12:30:00,34.78,34.8,34.78,34.78,110155.0,30.8464,30.8642,30.8464,30.8464,110155.0
2017-09-11 12:40:00,34.79,34.81,34.77,34.77,170695.0,30.8553,30.873,30.8376,30.8376,170695.0
2017-09-11 12:50:00,34.77,34.78,34.77,34.77,29045.0,30.8376,30.8464,30.8376,30.8376,29045.0
2017-09-11 13:00:00,34.77,34.78,34.76,34.76,31850.0,30.8376,30.8464,30.8287,30.8287,31850.0
2017-09-11 13:10:00,34.77,34.79,34.76,34.78,53900.0,30.8376,30.8553,30.8287,30.8464,53900.0
2017-09-11 13:20:00,34.78,34.8,34.78,34.79,35455.0,30.8464,30.8642,30.8464,30.8553,35455.0
2017-09-11 13:30:00,34.78,34.79,34.77,34.77,48535.0,30.8464,30.8553,30.8376,30.8376,48535.0
2017-09-11 13:40:00,34.77,34.77,34.76,34.77,46465.0,30.8376,30.8376,30.8287,30.8376,46465.0
2017-09-11 13:50:00,34.77,34.78,34.76,34.77,69060.0,30.8376,30.8464,30.8287,30.8376,69060.0
2017-09-11 14:00:00,34.78,34.78,34.76,34.77,75665.0,30.8464,30.8464,30.8287,30.8376,75665.0
2017-09-11 14:10:00,34.77,34.78,34.76,34.76,30600.0,30.8376,30.8464,30.8287,30.8287,30600.0
2017-09-11 14:20:00,34.76,34.77,34.74,34.76,83325.0,30.8287,30.8376,30.811,30.8287,83325.0
2017-09-11 14:30:00,34.77,34.79,34.77,34.77,79680.0,30.8376,30.8553,30.8376,30.8376,79680.0
2017-09-11 14:40:00,34.76,34.78,34.75,34.78,73750.0,30.8287,30.8464,30.8198,30.8464,73750.0
2017-09-11 14:50:00,34.78,34.78,34.75,34.75,75985.0,30.8464,30.8464,30.8198,30.8198,75985.0
2017-09-11 15:00:00,34.75,34.77,34.75,34.77,195655.0,30.8198,30.8376,30.8198,30.8376,195655.0
2017-09-11 15:10:00,34.77,34.78,34.77,34.77,45945.0,30.8376,30.8464,30.8376,30.8376,45945.0
2017-09-11 15:20:00,34.76,34.76,34.75,34.76,69250.0,30.8287,30.8287,30.8198,30.8287,69250.0
2017-09-11 15:30:00,34.76,34.77,34.74,34.77,101005.0,30.8287,30.8376,30.811,30.8376,101005.0
2017-09-11 15:40:00,34.77,34.77,34.74,34.75,102020.0,30.8376,30.8376,30.811,30.8198,102020.0
2017-09-11 15:50:00,34.75,34.75,34.72,34.75,348275.0,30.8198,30.8198,30.7932,30.8198,348275.0
2017-09-12 09:30:00,34.84,34.9,34.81,34.88,336935.0,30.8996,30.9529,30.873,30.9351,336935.0
2017-09-12 09:40:00,34.89,34.9,34.85,34.89,179135.0,30.944,30.9529,30.9085,30.944,179135.0
2017-09-12 09:50:00,34.89,34.91,34.86,34.91,91610.0,30.944,30.9617,30.9174,30.9617,91610.0
2017-09-12 10:00:00,34.91,34.93,34.9,34.91,70470.0,30.9617,30.9795,30.9529,30.9617,70470.0
2017-09-12 10:10:00,34.91,34.93,34.89,34.89,32045.0,30.9617,30.9795,30.944,30.944,32045.0
2017-09-12 10:20:00,34.9,34.92,34.89,34.89,109885.0,30.9529,30.9706,30.944,30.944,109885.0
2017-09-12 10:30:00,34.89,34.89,34.86,34.88,22610.0,30.944,30.944,30.9174,30.9351,22610.0
2017-09-12 10:40:00,34.87,34.89,34.85,34.86,32785.0,30.9262,30.944,30.9085,30.9174,32785.0
2017-09-12 10:50:00,34.87,34.88,34.85,34.87,55345.0,30.9262,30.9351,30.9085,30.9262,55345.0
2017-09-12 11:00:00,34.86,34.87,34.84,34.86,49980.0,30.9174,30.9262,30.8996,30.9174,49980.0
2017-09-12 11:10:00,34.88,34.9,34.87,34.87,42135.0,30.9351,30.9529,30.9262,30.9262,42135.0
2017-09-12 11:20:00,34.88,34.9,34.86,34.9,108590.0,30.9351,30.9529,30.9174,30.9529,108590.0
2017-09-12 11:30:00,34.9,34.94,34.9,34.94,112115.0,30.9529,30.9883,30.9529,30.9883,112115.0
2017-09-12 11:40:00,34.93,34.95,34.92,34.95,32795.0,30.9795,30.9972,30.9706,30.9972,32795.0
2017-09-12 11:50:00,34.95,34.95,34.94,34.94,37335.0,30.9972,30.9972,30.9883,30.9883,37335.0
2017-09-12 12:00:00,34.93,34.95,34.93,34.94,20530.0,30.9795,30.9972,30.9795,30.9883,20530.0
2017-09-12 12:10:00,34.95,34.97,34.95,34.97,80385.0,30.9972,31.0149,30.9972,31.0149,80385.0
2017-09-12 12:20:00,34.97,34.99,34.97,34.98,149090.0,31.0149,31.0327,31.0149,31.0238,149090.0
2017-09-12 12:30:00,34.99,35.0,34.97,34.97,81545.0,31.0327,31.0415,31.0149,31.0149,81545.0
2017-09-12 12:40:00,34.98,34.99,34.98,34.98,74815.0,31.0238,31.0327,31.0238,31.0238,74815.0
2017-09-12 12:50:00,34.99,34.99,34.98,34.99,23170.0,31.0327,31.0327,31.0238,31.0327,23170.0
2017-09-12 13:00:00,34.99,35.01,34.99,34.99,28415.0,31.0327,31.0504,31.0327,31.0327,28415.0
2017-09-12 13:10:00,35.0,35.0,34.98,34.99,44390.0,31.0415,31.0415,31.0238,31.0327,44390.0
2017-09-12 13:20:00,34.99,35.0,34.98,34.98,36180.0,31.0327,31.0415,31.0238,31.0238,36180.0
2017-09-12 13:30:00,34.98,34.99,34.98,34.98,26715.0,31.0238,31.0327,31.0238,31.0238,26715.0
2017-09-12 13:40:00,34.98,35.0,34.97,34.98,63920.0,31.0238,31.0415,31.0149,31.0238,63920.0
2017-09-12 13:50:00,34.97,34.98,34.96,34.97,97050.0,31.0149,31.0238,31.0061,31.0149,97050.0
2017-09-12 14:00:00,34.97,34.97,34.95,34.95,33035.0,31.0149,31.0149,30.9972,30.9972,33035.0
2017-09-12 14:10:00,34.95,34.97,34.95,34.96,46705.0,30.9972,31.0149,30.9972,31.0061,46705.0
2017-09-12 14:20:00,34.96,34.96,34.95,34.96,32655.0,31.0061,31.0061,30.9972,31.0061,32655.0
2017-09-12 14:30:00,34.96,34.97,34.96,34.96,90170.0,31.0061,31.0149,31.0061,31.0061,90170.0
2017-09-12 14:40:00,34.96,34.98,34.96,34.97,80810.0,31.0061,31.0238,31.0061,31.0149,80810.0
2017-09-12 14:50:00,34.97,34.99,34.97,34.98,22800.0,31.0149,31.0327,31.0149,31.0238,22800.0
2017-09-12 15:00:00,34.98,34.99,34.95,34.95,55030.0,31.0238,31.0327,30.9972,30.9972,55030.0
2017-09-12 15:10:00,34.96,34.98,34.95,34.96,110065.0,31.0061,31.0238,30.9972,31.0061,110065.0
2017-09-12 15:20:00,34.96,34.98,34.96,34.97,64160.0,31.0061,31.0238,31.0061,31.0149,64160.0
2017-09-12 15:30:00,34.97,34.98,34.97,34.98,45930.0,31.0149,31.0238,31.0149,31.0238,45930.0
2017-09-12 15:40:00,34.97,34.98,34.97,34.98,66885.0,31.0149,31.0238,31.0149,31.0238,66885.0
2017-09-12 15:50:00,34.98,35.0,34.96,35.0,427620.0,31.0238,31.0415,31.0061,31.0415,427620.0
2017-09-13 09:30:00,34.96,34.99,34.95,34.95,122370.0,31.0061,31.0327,30.9972,30.9972,122370.0
2017-09-13 09:40:00,34.96,34.96,34.94,34.95,31395.0,31.0061,31.0061,30.9883,30.9972,31395.0
2017-09-13 09:50:00,34.96,34.96,34.94,34.95,29770.0,31.0061,31.0061,30.9883,30.9972,29770.0
2017-09-13 10:00:00,34.95,34.98,34.95,34.96,167025.0,30.9972,31.0238,30.9972,31.0061,167025.0
2017-09-13 10:10:00,34.96,34.97,34.92,34.94,92280.0,31.0061,31.0149,30.9706,30.9883,92280.0
2017-09-13 10:20:00,34.94,34.97,34.94,34.97,9765.0,30.9883,31.0149,30.9883,31.0149,9765.0
2017-09-13 10:30:00,34.97,34.99,34.97,34.97,22320.0,31.0149,31.0327,31.0149,31.0149,22320.0
2017-09-13 10:40:00,34.98,34.98,34.95,34.95,33575.0,31.0238,31.0238,30.9972,30.9972,33575.0
2017-09-13 10:50:00,34.95,34.98,34.95,34.97,51645.0,30.9972,31.0238,30.9972,31.0149,51645.0
2017-09-13 11:00:00,34.97,34.97,34.95,34.97,25400.0,31.0149,31.0149,30.9972,31.0149,25400.0
2017-09-13 11:10:00,34.98,34.98,34.97,34.97,26030.0,31.0238,31.0238,31.0149,31.0149,26030.0
2017-09-13 11:20:00,34.97,34.99,34.97,34.98,60475.0,31.0149,31.0327,31.0149,31.0238,60475.0
2017-09-13 11:30:00,34.99,34.99,34.94,34.94,42810.0,31.0327,31.0327,30.9883,30.9883,42810.0
2017-09-13 11:40:00,34.95,34.97,34.94,34.96,30205.0,30.9972,31.0149,30.9883,31.0061,30205.0
2017-09-13 11:50:00,34.96,34.98,34.96,34.96,23190.0,31.0061,31.0238,31.0061,31.0061,23190.0
2017-09-13 12:00:00,34.97,34.97,34.95,34.96,20460.0,31.0149,31.0149,30.9972,31.0061,20460.0
2017-09-13 12:10:00,34.96,34.99,34.96,34.99,20235.0,31.0061,31.0327,31.0061,31.0327,20235.0
2017-09-13 12:20:00,35.01,35.01,35.0,35.0,19835.0,31.0504,31.0504,31.0415,31.0415,19835.0
2017-09-13 12:30:00,35.0,35.01,35.0,35.01,27320.0,31.0415,31.0504,31.0415,31.0504,27320.0
2017-09-13 12:40:00,35.01,35.02,35.0,35.01,34095.0,31.0504,31.0593,31.0415,31.0504,34095.0
2017-09-13 12:50:00,35.01,35.02,35.0,35.0,28795.0,31.0504,31.0593,31.0415,31.0415,28795.0
2017-09-13 13:00:00,35.01,35.01,34.99,34.99,85785.0,31.0504,31.0504,31.0327,31.0327,85785.0
2017-09-13 13:10:00,34.99,35.0,34.99,35.0,22950.0,31.0327,31.0415,31.0327,31.0415,22950.0
2017-09-13 13:20:00,35.0,35.0,34.98,34.98,85610.0,31.0415,31.0415,31.0238,31.0238,85610.0
2017-09-13 13:30:00,34.98,34.99,34.98,34.98,31835.0,31.0238,31.0327,31.0238,31.0238,31835.0
2017-09-13 13:40:00,34.98,34.99,34.98,34.99,28050.0,31.0238,31.0327,31.0238,31.0327,28050.0
2017-09-13 13:50:00,34.99,34.99,34.98,34.99,91110.0,31.0327,31.0327,31.0238,31.0327,91110.0
2017-09-13 14:00:00,34.99,34.99,34.98,34.99,53350.0,31.0327,31.0327,31.0238,31.0327,53350.0
2017-09-13 14:10:00,34.98,35.0,34.98,34.99,44350.0,31.0238,31.0415,31.0238,31.0327,44350.0
2017-09-13 14:20:00,34.98,34.99,34.98,34.99,50165.0,31.0238,31.0327,31.0238,31.0327,50165.0
2017-09-13 14:30:00,34.99,34.99,34.99,34.99,64920.0,31.0327,31.0327,31.0327,31.0327,64920.0
2017-09-13 14:40:00,34.99,35.01,34.99,35.01,164435.0,31.0327,31.0504,31.0327,31.0504,164435.0
2017-09-13 14:50:00,35.01,35.03,35.01,35.02,119370.0,31.0504,31.0682,31.0504,31.0593,119370.0
2017-09-13 15:00:00,35.02,35.02,34.98,34.98,44285.0,31.0593,31.0593,31.0238,31.0238,44285.0
2017-09-13 15:10:00,34.98,34.98,34.97,34.97,68880.0,31.0238,31.0238,31.0149,31.0149,68880.0
2017-09-13 15:20:00,34.98,34.98,34.97,34.97,45590.0,31.0238,31.0238,31.0149,31.0149,45590.0
2017-09-13 15:30:00,34.97,34.98,34.97,34.97,55980.0,31.0149,31.0238,31.0149,31.0149,55980.0
2017-09-13 15:40:00,34.97,34.97,34.94,34.94,97950.0,31.0149,31.0149,30.9883,30.9883,97950.0
2017-09-13 15:50:00,34.94,34.95,34.93,34.95,356170.0,30.9883,30.9972,30.9795,30.9972,356170.0
2017-09-14 09:30:00,34.91,34.96,34.84,34.85,541460.0,30.9617,31.0061,30.8996,30.9085,541460.0
2017-09-14 09:40:00,34.83,34.91,34.83,34.9,368640.0,30.8908,30.9617,30.8908,30.9529,368640.0
2017-09-14 09:50:00,34.89,34.93,34.88,34.92,120410.0,30.944,30.9795,30.9351,30.9706,120410.0
2017-09-14 10:00:00,34.93,34.94,34.92,34.93,28855.0,30.9795,30.9883,30.9706,30.9795,28855.0
2017-09-14 10:10:00,34.94,34.95,34.92,34.95,18960.0,30.9883,30.9972,30.9706,30.9972,18960.0
2017-09-14 10:20:00,34.95,34.96,34.94,34.94,51315.0,30.9972,31.0061,30.9883,30.9883,51315.0
2017-09-14 10:30:00,34.95,34.97,34.95,34.96,33740.0,30.9972,31.0149,30.9972,31.0061,33740.0
2017-09-14 10:40:00,34.95,34.95,34.93,34.95,28315.0,30.9972,30.9972,30.9795,30.9972,28315.0
2017-09-14 10:50:00,34.95,34.95,34.93,34.94,16875.0,30.9972,30.9972,30.9795,30.9883,16875.0
2017-09-14 11:00:00,34.94,34.95,34.92,34.95,32330.0,30.9883,30.9972,30.9706,30.9972,32330.0
2017-09-14 11:10:00,34.95,34.98,34.94,34.95,60265.0,30.9972,31.0238,30.9883,30.9972,60265.0
2017-09-14 11:20:00,34.95,34.95,34.94,34.94,30030.0,30.9972,30.9972,30.9883,30.9883,30030.0
2017-09-14 11:30:00,34.94,34.95,34.93,34.94,113490.0,30.9883,30.9972,30.9795,30.9883,113490.0
2017-09-14 11:40:00,34.93,34.94,34.92,34.93,29050.0,30.9795,30.9883,30.9706,30.9795,29050.0
2017-09-14 11:50:00,34.93,34.95,34.93,34.95,30380.0,30.9795,30.9972,30.9795,30.9972,30380.0
2017-09-14 12:00:00,34.95,34.97,34.94,34.96,13335.0,30.9972,31.0149,30.9883,31.0061,13335.0
2017-09-14 12:10:00,34.97,34.99,34.96,34.98,63265.0,31.0149,31.0327,31.0061,31.0238,63265.0
2017-09-14 12:20:00,34.98,34.98,34.97,34.97,27905.0,31.0238,31.0238,31.0149,31.0149,27905.0
2017-09-14 12:30:00,34.97,34.98,34.97,34.97,55615.0,31.0149,31.0238,31.0149,31.0149,55615.0
2017-09-14 12:40:00,34.97,34.97,34.96,34.96,33240.0,31.0149,31.0149,31.0061,31.0061,33240.0
2017-09-14 12:50:00,34.97,34.97,34.95,34.95,29425.0,31.0149,31.0149,30.9972,30.9972,29425.0
2017-09-14 13:00:00,34.95,34.95,34.92,34.92,74205.0,30.9972,30.9972,30.9706,30.9706,74205.0
2017-09-14 13:10:00,34.91,34.92,34.91,34.91,35745.0,30.9617,30.9706,30.9617,30.9617,35745.0
2017-09-14 13:20:00,34.92,34.93,34.91,34.92,61680.0,30.9706,30.9795,30.9617,30.9706,61680.0
2017-09-14 13:30:00,34.92,34.93,34.92,34.93,93420.0,30.9706,30.9795,30.9706,30.9795,93420.0
2017-09-14 13:40:00,34.93,34.93,34.92,34.92,46070.0,30.9795,30.9795,30.9706,30.9706,46070.0
2017-09-14 13:50:00,34.92,34.93,34.91,34.92,39250.0,30.9706,30.9795,30.9617,30.9706,39250.0
2017-09-14 14:00:00,34.92,34.94,34.91,34.94,54285.0,30.9706,30.9883,30.9617,30.9883,54285.0
2017-09-14 14:10:00,34.94,34.94,34.93,34.94,70315.0,30.9883,30.9883,30.9795,30.9883,70315.0
2017-09-14 14:20:00,34.94,34.95,34.94,34.94,47435.0,30.9883,30.9972,30.9883,30.9883,47435.0
2017-09-14 14:30:00,34.94,34.94,34.94,34.94,51755.0,30.9883,30.9883,30.9883,30.9883,51755.0
2017-09-14 14:40:00,34.94,34.95,34.94,34.94,31280.0,30.9883,30.9972,30.9883,30.9883,31280.0
2017-09-14 14:50:00,34.95,34.95,34.93,34.94,24015.0,30.9972,30.9972,30.9795,30.9883,24015.0
2017-09-14 15:00:00,34.94,34.94,34.92,34.92,45570.0,30.9883,30.9883,30.9706,30.9706,45570.0
2017-09-14 15:10:00,34.92,34.93,34.91,34.92,79090.0,30.9706,30.9795,30.9617,30.9706,79090.0
2017-09-14 15:20:00,34.92,34.92,34.91,34.91,45295.0,30.9706,30.9706,30.9617,30.9617,45295.0
2017-09-14 15:30:00,34.91,34.92,34.91,34.92,88900.0,30.9617,30.9706,30.9617,30.9706,88900.0
2017-09-14 15:40:00,34.92,34.92,34.9,34.92,73770.0,30.9706,30.9706,30.9529,30.9706,73770.0
2017-09-14 15:50:00,34.92,34.94,34.9,34.94,957630.0,30.9706,30.9883,30.9529,30.9883,957630.0
2017-09-15 09:30:00,34.89,34.98,34.89,34.97,156685.0,30.944,31.0238,30.944,31.0149,156685.0
2017-09-15 09:40:00,34.97,34.98,34.94,34.96,13675.0,31.0149,31.0238,30.9883,31.0061,13675.0
2017-09-15 09:50:00,34.96,34.98,34.94,34.94,53325.0,31.0061,31.0238,30.9883,30.9883,53325.0
2017-09-15 10:00:00,34.92,34.95,34.92,34.92,41660.0,30.9706,30.9972,30.9706,30.9706,41660.0
2017-09-15 10:10:00,34.92,34.94,34.92,34.93,23470.0,30.9706,30.9883,30.9706,30.9795,23470.0
2017-09-15 10:20:00,34.92,34.93,34.92,34.93,56295.0,30.9706,30.9795,30.9706,30.9795,56295.0
2017-09-15 10:30:00,34.93,34.94,34.91,34.92,69740.0,30.9795,30.9883,30.9617,30.9706,69740.0
2017-09-15 10:40:00,34.92,34.94,34.9,34.94,24575.0,30.9706,30.9883,30.9529,30.9883,24575.0
2017-09-15 10:50:00,34.94,34.96,34.93,34.94,36895.0,30.9883,31.0061,30.9795,30.9883,36895.0
2017-09-15 11:00:00,34.93,34.98,34.93,34.97,51520.0,30.9795,31.0238,30.9795,31.0149,51520.0
2017-09-15 11:10:00,34.97,34.97,34.94,34.94,50320.0,31.0149,31.0149,30.9883,30.9883,50320.0
2017-09-15 11:20:00,34.95,34.98,34.95,34.98,32885.0,30.9972,31.0238,30.9972,31.0238,32885.0
2017-09-15 11:30:00,34.98,34.99,34.98,34.99,38990.0,31.0238,31.0327,31.0238,31.0327,38990.0
2017-09-15 11:40:00,34.99,34.99,34.98,34.99,51975.0,31.0327,31.0327,31.0238,31.0327,51975.0
2017-09-15 11:50:00,34.99,34.99,34.99,34.99,90745.0,31.0327,31.0327,31.0327,31.0327,90745.0
2017-09-15 12:00:00,34.99,35.0,34.99,35.0,42435.0,31.0327,31.0415,31.0327,31.0415,42435.0
2017-09-15 12:10:00,35.0,35.01,34.99,35.0,36275.0,31.0415,31.0504,31.0327,31.0415,36275.0
2017-09-15 12:20:00,35.0,35.01,35.0,35.01,49970.0,31.0415,31.0504,31.0415,31.0504,49970.0
2017-09-15 12:30:00,35.01,35.02,35.01,35.01,26525.0,31.0504,31.0593,31.0504,31.0504,26525.0
2017-09-15 12:40:00,35.01,35.03,35.01,35.01,73395.0,31.0504,31.0682,31.0504,31.0504,73395.0
2017-09-15 12:50:00,35.01,35.01,35.0,35.01,144060.0,31.0504,31.0504,31.0415,31.0504,144060.0
2017-09-15 13:00:00,35.01,35.02,35.01,35.02,74285.0,31.0504,31.0593,31.0504,31.0593,74285.0
2017-09-15 13:10:00,35.02,35.02,35.01,35.02,76520.0,31.0593,31.0593,31.0504,31.0593,76520.0
2017-09-15 13:20:00,35.01,35.02,35.01,35.01,88965.0,31.0504,31.0593,31.0504,31.0504,88965.0
2017-09-15 13:30:00,35.02,35.02,35.01,35.01,34440.0,31.0593,31.0593,31.0504,31.0504,34440.0
2017-09-15 13:40:00,35.01,35.01,35.0,35.01,16480.0,31.0504,31.0504,31.0415,31.0504,16480.0
2017-09-15 13:50:00,35.01,35.02,35.0,35.01,32945.0,31.0504,31.0593,31.0415,31.0504,32945.0
2017-09-15 14:00:00,35.01,35.04,35.01,35.04,74520.0,31.0504,31.077,31.0504,31.077,74520.0
2017-09-15 14:10:00,35.03,35.03,35.02,35.03,106410.0,31.0682,31.0682,31.0593,31.0682,106410.0
2017-09-15 14:20:00,35.03,35.04,35.02,35.04,23540.0,31.0682,31.077,31.0593,31.077,23540.0
2017-09-15 14:30:00,35.04,35.04,35.03,35.04,55825.0,31.077,31.077,31.0682,31.077,55825.0
2017-09-15 14:40:00,35.04,35.06,35.03,35.06,94780.0,31.077,31.0948,31.0682,31.0948,94780.0
2017-09-15 14:50:00,35.06,35.06,35.04,35.05,88600.0,31.0948,31.0948,31.077,31.0859,88600.0
2017-09-15 15:00:00,35.05,35.05,35.03,35.03,77395.0,31.0859,31.0859,31.0682,31.0682,77395.0
2017-09-15 15:10:00,35.04,35.05,35.04,35.05,70955.0,31.077,31.0859,31.077,31.0859,70955.0
2017-09-15 15:20:00,35.04,35.06,35.04,35.05,40085.0,31.077,31.0948,31.077,31.0859,40085.0
2017-09-15 15:30:00,35.05,35.07,35.05,35.06,220060.0,31.0859,31.1036,31.0859,31.0948,220060.0
2017-09-15 15:40:00,35.06,35.06,35.05,35.06,197580.0,31.0948,31.0948,31.0859,31.0948,197580.0
2017-09-15 15:50:00,35.06,35.08,35.05,35.06,955905.0,31.0948,31.1125,31.0859,31.0948,955905.0
2017-09-18 09:30:00,35.14,35.22,35.14,35.22,162580.0,31.1657,31.2367,31.1657,31.2367,162580.0
2017-09-18 09:40:00,35.22,35.25,35.22,35.25,136550.0,31.2367,31.2633,31.2367,31.2633,136550.0
2017-09-18 09:50:00,35.25,35.27,35.24,35.24,54025.0,31.2633,31.281,31.2544,31.2544,54025.0
2017-09-18 10:00:00,35.24,35.27,35.23,35.26,51380.0,31.2544,31.281,31.2455,31.2721,51380.0
2017-09-18 10:10:00,35.25,35.28,35.24,35.27,48750.0,31.2633,31.2899,31.2544,31.281,48750.0
2017-09-18 10:20:00,35.26,35.27,35.25,35.25,20005.0,31.2721,31.281,31.2633,31.2633,20005.0
2017-09-18 10:30:00,35.25,35.27,35.23,35.24,32790.0,31.2633,31.281,31.2455,31.2544,32790.0
2017-09-18 10:40:00,35.24,35.25,35.23,35.24,69000.0,31.2544,31.2633,31.2455,31.2544,69000.0
2017-09-18 10:50:00,35.24,35.24,35.22,35.22,26060.0,31.2544,31.2544,31.2367,31.2367,26060.0
2017-09-18 11:00:00,35.22,35.23,35.21,35.21,57835.0,31.2367,31.2455,31.2278,31.2278,57835.0
2017-09-18 11:10:00,35.22,35.22,35.21,35.21,62025.0,31.2367,31.2367,31.2278,31.2278,62025.0
2017-09-18 11:20:00,35.21,35.25,35.21,35.24,65695.0,31.2278,31.2633,31.2278,31.2544,65695.0
2017-09-18 11:30:00,35.24,35.24,35.22,35.22,485930.0,31.2544,31.2544,31.2367,31.2367,485930.0
2017-09-18 11:40:00,35.22,35.22,35.21,35.21,25955.0,31.2367,31.2367,31.2278,31.2278,25955.0
2017-09-18 11:50:00,35.21,35.22,35.21,35.22,62580.0,31.2278,31.2367,31.2278,31.2367,62580.0
2017-09-18 12:00:00,35.22,35.23,35.21,35.23,35795.0,31.2367,31.2455,31.2278,31.2455,35795.0
2017-09-18 12:10:00,35.23,35.23,35.22,35.22,36755.0,31.2455,31.2455,31.2367,31.2367,36755.0
2017-09-18 12:20:00,35.23,35.23,35.22,35.23,46045.0,31.2455,31.2455,31.2367,31.2455,46045.0
2017-09-18 12:30:00,35.23,35.23,35.22,35.23,26625.0,31.2455,31.2455,31.2367,31.2455,26625.0
2017-09-18 12:40:00,35.22,35.22,35.2,35.2,32485.0,31.2367,31.2367,31.2189,31.2189,32485.0
2017-09-18 12:50:00,35.21,35.23,35.21,35.22,71800.0,31.2278,31.2455,31.2278,31.2367,71800.0
2017-09-18 13:00:00,35.22,35.23,35.22,35.23,134685.0,31.2367,31.2455,31.2367,31.2455,134685.0
2017-09-18 13:10:00,35.23,35.24,35.23,35.23,89645.0,31.2455,31.2544,31.2455,31.2455,89645.0
2017-09-18 13:20:00,35.23,35.24,35.22,35.24,51310.0,31.2455,31.2544,31.2367,31.2544,51310.0
2017-09-18 13:30:00,35.24,35.25,35.23,35.24,80995.0,31.2544,31.2633,31.2455,31.2544,80995.0
2017-09-18 13:40:00,35.25,35.27,35.25,35.26,70890.0,31.2633,31.281,31.2633,31.2721,70890.0
2017-09-18 13:50:00,35.26,35.27,35.26,35.26,51010.0,31.2721,31.281,31.2721,31.2721,51010.0
2017-09-18 14:00:00,35.26,35.26,35.25,35.25,62555.0,31.2721,31.2721,31.2633,31.2633,62555.0
2017-09-18 14:10:00,35.26,35.26,35.2,35.21,127145.0,31.2721,31.2721,31.2189,31.2278,127145.0
2017-09-18 14:20:00,35.2,35.23,35.2,35.23,39755.0,31.2189,31.2455,31.2189,31.2455,39755.0
2017-09-18 14:30:00,35.23,35.23,35.2,35.2,52135.0,31.2455,31.2455,31.2189,31.2189,52135.0
2017-09-18 14:40:00,35.2,35.21,35.19,35.2,72255.0,31.2189,31.2278,31.2101,31.2189,72255.0
2017-09-18 14:50:00,35.21,35.23,35.21,35.22,87560.0,31.2278,31.2455,31.2278,31.2367,87560.0
2017-09-18 15:00:00,35.23,35.23,35.22,35.23,101420.0,31.2455,31.2455,31.2367,31.2455,101420.0
2017-09-18 15:10:00,35.23,35.23,35.21,35.23,111035.0,31.2455,31.2455,31.2278,31.2455,111035.0
2017-09-18 15:20:00,35.23,35.24,35.23,35.24,146525.0,31.2455,31.2544,31.2455,31.2544,146525.0
2017-09-18 15:30:00,35.24,35.25,35.23,35.24,73925.0,31.2544,31.2633,31.2455,31.2544,73925.0
2017-09-18 15:40:00,35.25,35.25,35.24,35.24,36365.0,31.2633,31.2633,31.2544,31.2544,36365.0
2017-09-18 15:50:00,35.24,35.24,35.22,35.23,595710.0,31.2544,31.2544,31.2367,31.2455,595710.0
2017-09-19 09:30:00,35.27,35.3,35.23,35.24,240130.0,31.281,31.3076,31.2455,31.2544,240130.0
2017-09-19 09:40:00,35.23,35.26,35.23,35.25,87375.0,31.2455,31.2721,31.2455,31.2633,87375.0
2017-09-19 09:50:00,35.25,35.26,35.23,35.25,57180.0,31.2633,31.2721,31.2455,31.2633,57180.0
2017-09-19 10:00:00,35.26,35.27,35.24,35.24,79790.0,31.2721,31.281,31.2544,31.2544,79790.0
2017-09-19 10:10:00,35.24,35.26,35.23,35.26,49220.0,31.2544,31.2721,31.2455,31.2721,49220.0
2017-09-19 10:20:00,35.25,35.28,35.24,35.26,58190.0,31.2633,31.2899,31.2544,31.2721,58190.0
2017-09-19 10:30:00,35.27,35.28,35.25,35.28,55670.0,31.281,31.2899,31.2633,31.2899,55670.0
2017-09-19 10:40:00,35.29,35.29,35.26,35.27,73840.0,31.2987,31.2987,31.2721,31.281,73840.0
2017-09-19 10:50:00,35.27,35.27,35.26,35.27,78280.0,31.281,31.281,31.2721,31.281,78280.0
2017-09-19 11:00:00,35.24,35.24,35.22,35.22,34820.0,31.2544,31.2544,31.2367,31.2367,34820.0
2017-09-19 11:10:00,35.22,35.23,35.21,35.22,33875.0,31.2367,31.2455,31.2278,31.2367,33875.0
2017-09-19 11:20:00,35.23,35.24,35.22,35.23,31475.0,31.2455,31.2544,31.2367,31.2455,31475.0
2017-09-19 11:30:00,35.23,35.23,35.22,35.22,33450.0,31.2455,31.2455,31.2367,31.2367,33450.0
2017-09-19 11:40:00,35.22,35.23,35.21,35.23,51360.0,31.2367,31.2455,31.2278,31.2455,51360.0
2017-09-19 11:50:00,35.23,35.23,35.22,35.22,43715.0,31.2455,31.2455,31.2367,31.2367,43715.0
2017-09-19 12:00:00,35.23,35.24,35.22,35.24,59725.0,31.2455,31.2544,31.2367,31.2544,59725.0
2017-09-19 12:10:00,35.24,35.24,35.22,35.22,42945.0,31.2544,31.2544,31.2367,31.2367,42945.0
2017-09-19 12:20:00,35.22,35.25,35.22,35.25,39275.0,31.2367,31.2633,31.2367,31.2633,39275.0
2017-09-19 12:30:00,35.25,35.25,35.24,35.24,21525.0,31.2633,31.2633,31.2544,31.2544,21525.0
2017-09-19 12:40:00,35.24,35.25,35.23,35.25,33485.0,31.2544,31.2633,31.2455,31.2633,33485.0
2017-09-19 12:50:00,35.26,35.26,35.25,35.25,23200.0,31.2721,31.2721,31.2633,31.2633,23200.0
2017-09-19 13:00:00,35.25,35.26,35.23,35.26,47075.0,31.2633,31.2721,31.2455,31.2721,47075.0
2017-09-19 13:10:00,35.25,35.26,35.25,35.25,20510.0,31.2633,31.2721,31.2633,31.2633,20510.0
2017-09-19 13:20:00,35.25,35.25,35.23,35.24,24290.0,31.2633,31.2633,31.2455,31.2544,24290.0
2017-09-19 13:30:00,35.24,35.24,35.23,35.24,42080.0,31.2544,31.2544,31.2455,31.2544,42080.0
2017-09-19 13:40:00,35.24,35.24,35.23,35.24,45515.0,31.2544,31.2544,31.2455,31.2544,45515.0
2017-09-19 13:50:00,35.24,35.24,35.24,35.24,27565.0,31.2544,31.2544,31.2544,31.2544,27565.0
2017-09-19 14:00:00,35.24,35.26,35.23,35.26,38175.0,31.2544,31.2721,31.2455,31.2721,38175.0
2017-09-19 14:10:00,35.25,35.26,35.24,35.24,49140.0,31.2633,31.2721,31.2544,31.2544,49140.0
2017-09-19 14:20:00,35.24,35.25,35.23,35.23,47515.0,31.2544,31.2633,31.2455,31.2455,47515.0
2017-09-19 14:30:00,35.23,35.25,35.23,35.25,78615.0,31.2455,31.2633,31.2455,31.2633,78615.0
2017-09-19 14:40:00,35.25,35.25,35.25,35.25,50690.0,31.2633,31.2633,31.2633,31.2633,50690.0
2017-09-19 14:50:00,35.25,35.25,35.23,35.23,117375.0,31.2633,31.2633,31.2455,31.2455,117375.0
2017-09-19 15:00:00,35.23,35.24,35.23,35.23,45095.0,31.2455,31.2544,31.2455,31.2455,45095.0
2017-09-19 15:10:00,35.23,35.24,35.22,35.23,116270.0,31.2455,31.2544,31.2367,31.2455,116270.0
2017-09-19 15:20:00,35.24,35.24,35.23,35.24,41630.0,31.2544,31.2544,31.2455,31.2544,41630.0
2017-09-19 15:30:00,35.25,35.26,35.24,35.25,81210.0,31.2633,31.2721,31.2544,31.2633,81210.0
2017-09-19 15:40:00,35.25,35.25,35.23,35.24,78470.0,31.2633,31.2633,31.2455,31.2544,78470.0
2017-09-19 15:50:00,35.24,35.24,35.21,35.22,306080.0,31.2544,31.2544,31.2278,31.2367,306080.0
2017-09-20 09:30:00,35.24,35.27,35.24,35.26,272295.0,31.2544,31.281,31.2544,31.2721,272295.0
2017-09-20 09:40:00,35.26,35.28,35.26,35.26,566855.0,31.2721,31.2899,31.2721,31.2721,566855.0
2017-09-20 09:50:00,35.25,35.26,35.23,35.26,80715.0,31.2633,31.2721,31.2455,31.2721,80715.0
2017-09-20 10:00:00,35.26,35.26,35.23,35.23,58625.0,31.2721,31.2721,31.2455,31.2455,58625.0
2017-09-20 10:10:00,35.23,35.24,35.21,35.23,40820.0,31.2455,31.2544,31.2278,31.2455,40820.0
2017-09-20 10:20:00,35.22,35.24,35.22,35.23,52080.0,31.2367,31.2544,31.2367,31.2455,52080.0
2017-09-20 10:30:00,35.22,35.24,35.22,35.24,48770.0,31.2367,31.2544,31.2367,31.2544,48770.0
2017-09-20 10:40:00,35.25,35.26,35.23,35.26,37655.0,31.2633,31.2721,31.2455,31.2721,37655.0
2017-09-20 10:50:00,35.26,35.26,35.24,35.26,37575.0,31.2721,31.2721,31.2544,31.2721,37575.0
2017-09-20 11:00:00,35.26,35.28,35.26,35.26,77130.0,31.2721,31.2899,31.2721,31.2721,77130.0
2017-09-20 11:10:00,35.26,35.28,35.26,35.27,57485.0,31.2721,31.2899,31.2721,31.281,57485.0
2017-09-20 11:20:00,35.27,35.29,35.27,35.28,34940.0,31.281,31.2987,31.281,31.2899,34940.0
2017-09-20 11:30:00,35.29,35.3,35.28,35.28,10655.0,31.2987,31.3076,31.2899,31.2899,10655.0
2017-09-20 11:40:00,35.29,35.3,35.28,35.28,31375.0,31.2987,31.3076,31.2899,31.2899,31375.0
2017-09-20 11:50:00,35.28,35.3,35.28,35.3,21145.0,31.2899,31.3076,31.2899,31.3076,21145.0
2017-09-20 12:00:00,35.3,35.31,35.29,35.3,82765.0,31.3076,31.3165,31.2987,31.3076,82765.0
2017-09-20 12:10:00,35.3,35.33,35.3,35.33,65475.0,31.3076,31.3342,31.3076,31.3342,65475.0
2017-09-20 12:20:00,35.32,35.33,35.31,35.31,10365.0,31.3254,31.3342,31.3165,31.3165,10365.0
2017-09-20 12:30:00,35.32,35.34,35.31,35.34,30265.0,31.3254,31.3431,31.3165,31.3431,30265.0
2017-09-20 12:40:00,35.34,35.34,35.32,35.33,25050.0,31.3431,31.3431,31.3254,31.3342,25050.0
2017-09-20 12:50:00,35.33,35.34,35.33,35.33,27805.0,31.3342,31.3431,31.3342,31.3342,27805.0
2017-09-20 13:00:00,35.33,35.34,35.32,35.32,16210.0,31.3342,31.3431,31.3254,31.3254,16210.0
2017-09-20 13:10:00,35.32,35.33,35.3,35.3,27190.0,31.3254,31.3342,31.3076,31.3076,27190.0
2017-09-20 13:20:00,35.3,35.3,35.29,35.3,30470.0,31.3076,31.3076,31.2987,31.3076,30470.0
2017-09-20 13:30:00,35.3,35.31,35.3,35.31,80185.0,31.3076,31.3165,31.3076,31.3165,80185.0
2017-09-20 13:40:00,35.31,35.32,35.3,35.32,83830.0,31.3165,31.3254,31.3076,31.3254,83830.0
2017-09-20 13:50:00,35.32,35.32,35.31,35.32,28315.0,31.3254,31.3254,31.3165,31.3254,28315.0
2017-09-20 14:00:00,35.31,35.32,35.28,35.3,60005.0,31.3165,31.3254,31.2899,31.3076,60005.0
2017-09-20 14:10:00,35.3,35.32,35.29,35.3,51685.0,31.3076,31.3254,31.2987,31.3076,51685.0
2017-09-20 14:20:00,35.3,35.3,35.21,35.26,78415.0,31.3076,31.3076,31.2278,31.2721,78415.0
2017-09-20 14:30:00,35.25,35.27,35.23,35.27,51070.0,31.2633,31.281,31.2455,31.281,51070.0
2017-09-20 14:40:00,35.26,35.32,35.25,35.32,90675.0,31.2721,31.3254,31.2633,31.3254,90675.0
2017-09-20 14:50:00,35.32,35.33,35.31,35.32,68805.0,31.3254,31.3342,31.3165,31.3254,68805.0
2017-09-20 15:00:00,35.31,35.32,35.3,35.31,48105.0,31.3165,31.3254,31.3076,31.3165,48105.0
2017-09-20 15:10:00,35.31,35.32,35.3,35.32,108390.0,31.3165,31.3254,31.3076,31.3254,108390.0
2017-09-20 15:20:00,35.32,35.33,35.3,35.3,54350.0,31.3254,31.3342,31.3076,31.3076,54350.0
2017-09-20 15:30:00,35.31,35.33,35.3,35.32,104255.0,31.3165,31.3342,31.3076,31.3254,104255.0
2017-09-20 15:40:00,35.33,35.33,35.29,35.32,58915.0,31.3342,31.3342,31.2987,31.3254,58915.0
2017-09-20 15:50:00,35.33,35.34,35.32,35.33,260805.0,31.3342,31.3431,31.3254,31.3342,260805.0
2017-09-21 09:30:00,35.35,35.35,35.28,35.31,196095.0,31.352,31.352,31.2899,31.3165,196095.0
2017-09-21 09:40:00,35.31,35.32,35.25,35.27,70555.0,31.3165,31.3254,31.2633,31.281,70555.0
2017-09-21 09:50:00,35.27,35.27,35.23,35.27,51275.0,31.281,31.281,31.2455,31.281,51275.0
2017-09-21 10:00:00,35.27,35.29,35.25,35.27,74900.0,31.281,31.2987,31.2633,31.281,74900.0
2017-09-21 10:10:00,35.26,35.28,35.26,35.27,107505.0,31.2721,31.2899,31.2721,31.281,107505.0
2017-09-21 10:20:00,35.27,35.28,35.25,35.27,24875.0,31.281,31.2899,31.2633,31.281,24875.0
2017-09-21 10:30:00,35.27,35.31,35.26,35.29,43860.0,31.281,31.3165,31.2721,31.2987,43860.0
2017-09-21 10:40:00,35.3,35.3,35.28,35.29,92775.0,31.3076,31.3076,31.2899,31.2987,92775.0
2017-09-21 10:50:00,35.29,35.31,35.28,35.28,59980.0,31.2987,31.3165,31.2899,31.2899,59980.0
2017-09-21 11:00:00,35.28,35.3,35.26,35.28,86765.0,31.2899,31.3076,31.2721,31.2899,86765.0
2017-09-21 11:10:00,35.28,35.29,35.27,35.29,67530.0,31.2899,31.2987,31.281,31.2987,67530.0
2017-09-21 11:20:00,35.29,35.31,35.29,35.29,179260.0,31.2987,31.3165,31.2987,31.2987,179260.0
2017-09-21 11:30:00,35.29,35.3,35.28,35.28,33680.0,31.2987,31.3076,31.2899,31.2899,33680.0
2017-09-21 11:40:00,35.3,35.3,35.29,35.29,37315.0,31.3076,31.3076,31.2987,31.2987,37315.0
2017-09-21 11:50:00,35.29,35.3,35.28,35.28,40395.0,31.2987,31.3076,31.2899,31.2899,40395.0
2017-09-21 12:00:00,35.28,35.29,35.27,35.29,13315.0,31.2899,31.2987,31.281,31.2987,13315.0
2017-09-21 12:10:00,35.29,35.29,35.27,35.29,22750.0,31.2987,31.2987,31.281,31.2987,22750.0
2017-09-21 12:20:00,35.3,35.3,35.29,35.3,12515.0,31.3076,31.3076,31.2987,31.3076,12515.0
2017-09-21 12:30:00,35.3,35.32,35.29,35.31,24325.0,31.3076,31.3254,31.2987,31.3165,24325.0
2017-09-21 12:40:00,35.31,35.31,35.28,35.29,29065.0,31.3165,31.3165,31.2899,31.2987,29065.0
2017-09-21 12:50:00,35.29,35.31,35.29,35.3,25660.0,31.2987,31.3165,31.2987,31.3076,25660.0
2017-09-21 13:00:00,35.3,35.31,35.29,35.3,21130.0,31.3076,31.3165,31.2987,31.3076,21130.0
2017-09-21 13:10:00,35.3,35.3,35.29,35.3,35100.0,31.3076,31.3076,31.2987,31.3076,35100.0
2017-09-21 13:20:00,35.3,35.31,35.29,35.3,453585.0,31.3076,31.3165,31.2987,31.3076,453585.0
2017-09-21 13:30:00,35.3,35.3,35.29,35.29,39625.0,31.3076,31.3076,31.2987,31.2987,39625.0
2017-09-21 13:40:00,35.3,35.3,35.27,35.27,32880.0,31.3076,31.3076,31.281,31.281,32880.0
2017-09-21 13:50:00,35.28,35.3,35.27,35.3,103700.0,31.2899,31.3076,31.281,31.3076,103700.0
2017-09-21 14:00:00,35.3,35.31,35.3,35.3,27115.0,31.3076,31.3165,31.3076,31.3076,27115.0
2017-09-21 14:10:00,35.3,35.31,35.28,35.28,41865.0,31.3076,31.3165,31.2899,31.2899,41865.0
2017-09-21 14:20:00,35.28,35.3,35.27,35.3,98080.0,31.2899,31.3076,31.281,31.3076,98080.0
2017-09-21 14:30:00,35.3,35.3,35.28,35.29,40050.0,31.3076,31.3076,31.2899,31.2987,40050.0
2017-09-21 14:40:00,35.29,35.29,35.25,35.26,53270.0,31.2987,31.2987,31.2633,31.2721,53270.0
2017-09-21 14:50:00,35.27,35.29,35.26,35.29,162235.0,31.281,31.2987,31.2721,31.2987,162235.0
2017-09-21 15:00:00,35.29,35.3,35.29,35.29,66105.0,31.2987,31.3076,31.2987,31.2987,66105.0
2017-09-21 15:10:00,35.29,35.3,35.28,35.29,82515.0,31.2987,31.3076,31.2899,31.2987,82515.0
2017-09-21 15:20:00,35.29,35.3,35.29,35.29,22915.0,31.2987,31.3076,31.2987,31.2987,22915.0
2017-09-21 15:30:00,35.29,35.29,35.28,35.29,25980.0,31.2987,31.2987,31.2899,31.2987,25980.0
2017-09-21 15:40:00,35.28,35.28,35.26,35.26,74265.0,31.2899,31.2899,31.2721,31.2721,74265.0
2017-09-21 15:50:00,35.26,35.26,35.24,35.25,121785.0,31.2721,31.2721,31.2544,31.2633,121785.0
2017-09-22 09:30:00,35.22,35.31,35.21,35.31,168390.0,31.2367,31.3165,31.2278,31.3165,168390.0
2017-09-22 09:40:00,35.29,35.32,35.28,35.31,29190.0,31.2987,31.3254,31.2899,31.3165,29190.0
2017-09-22 09:50:00,35.31,35.32,35.29,35.3,47830.0,31.3165,31.3254,31.2987,31.3076,47830.0
2017-09-22 10:00:00,35.31,35.33,35.31,35.32,65605.0,31.3165,31.3342,31.3165,31.3254,65605.0
2017-09-22 10:10:00,35.32,35.33,35.3,35.31,45060.0,31.3254,31.3342,31.3076,31.3165,45060.0
2017-09-22 10:20:00,35.32,35.33,35.31,35.32,80390.0,31.3254,31.3342,31.3165,31.3254,80390.0
2017-09-22 10:30:00,35.33,35.34,35.32,35.33,66395.0,31.3342,31.3431,31.3254,31.3342,66395.0
2017-09-22 10:40:00,35.34,35.37,35.34,35.34,151135.0,31.3431,31.3697,31.3431,31.3431,151135.0
2017-09-22 10:50:00,35.35,35.35,35.32,35.34,32190.0,31.352,31.352,31.3254,31.3431,32190.0
2017-09-22 11:00:00,35.34,35.37,35.34,35.36,66785.0,31.3431,31.3697,31.3431,31.3608,66785.0
2017-09-22 11:10:00,35.37,35.37,35.35,35.35,43945.0,31.3697,31.3697,31.352,31.352,43945.0
2017-09-22 11:20:00,35.35,35.36,35.32,35.33,91440.0,31.352,31.3608,31.3254,31.3342,91440.0
2017-09-22 11:30:00,35.33,35.34,35.32,35.33,32810.0,31.3342,31.3431,31.3254,31.3342,32810.0
2017-09-22 11:40:00,35.33,35.34,35.33,35.33,44085.0,31.3342,31.3431,31.3342,31.3342,44085.0
2017-09-22 11:50:00,35.33,35.35,35.32,35.34,51030.0,31.3342,31.352,31.3254,31.3431,51030.0
2017-09-22 12:00:00,35.33,35.36,35.33,35.36,37145.0,31.3342,31.3608,31.3342,31.3608,37145.0
2017-09-22 12:10:00,35.35,35.36,35.34,35.34,44810.0,31.352,31.3608,31.3431,31.3431,44810.0
2017-09-22 12:20:00,35.35,35.35,35.34,35.34,38105.0,31.352,31.352,31.3431,31.3431,38105.0
2017-09-22 12:30:00,35.34,35.35,35.33,35.35,32630.0,31.3431,31.352,31.3342,31.352,32630.0
2017-09-22 12:40:00,35.34,35.34,35.33,35.33,58065.0,31.3431,31.3431,31.3342,31.3342,58065.0
2017-09-22 12:50:00,35.33,35.34,35.33,35.33,58515.0,31.3342,31.3431,31.3342,31.3342,58515.0
2017-09-22 13:00:00,35.33,35.34,35.33,35.33,518760.0,31.3342,31.3431,31.3342,31.3342,518760.0
2017-09-22 13:10:00,35.33,35.33,35.32,35.33,216425.0,31.3342,31.3342,31.3254,31.3342,216425.0
2017-09-22 13:20:00,35.32,35.35,35.32,35.34,50720.0,31.3254,31.352,31.3254,31.3431,50720.0
2017-09-22 13:30:00,35.34,35.36,35.34,35.35,24795.0,31.3431,31.3608,31.3431,31.352,24795.0
2017-09-22 13:40:00,35.35,35.37,35.35,35.36,28615.0,31.352,31.3697,31.352,31.3608,28615.0
2017-09-22 13:50:00,35.36,35.37,35.36,35.37,63555.0,31.3608,31.3697,31.3608,31.3697,63555.0
2017-09-22 14:00:00,35.37,35.37,35.35,35.36,31700.0,31.3697,31.3697,31.352,31.3608,31700.0
2017-09-22 14:10:00,35.36,35.36,35.35,35.36,23155.0,31.3608,31.3608,31.352,31.3608,23155.0
2017-09-22 14:20:00,35.36,35.37,35.36,35.36,88375.0,31.3608,31.3697,31.3608,31.3608,88375.0
2017-09-22 14:30:00,35.36,35.37,35.36,35.37,55125.0,31.3608,31.3697,31.3608,31.3697,55125.0
2017-09-22 14:40:00,35.37,35.37,35.35,35.35,68890.0,31.3697,31.3697,31.352,31.352,68890.0
2017-09-22 14:50:00,35.35,35.36,35.34,35.35,109250.0,31.352,31.3608,31.3431,31.352,109250.0
2017-09-22 15:00:00,35.35,35.36,35.35,35.35,38995.0,31.352,31.3608,31.352,31.352,38995.0
2017-09-22 15:10:00,35.35,35.37,35.35,35.36,31110.0,31.352,31.3697,31.352,31.3608,31110.0
2017-09-22 15:20:00,35.36,35.37,35.36,35.37,36010.0,31.3608,31.3697,31.3608,31.3697,36010.0
2017-09-22 15:30:00,35.37,35.37,35.36,35.37,18405.0,31.3697,31.3697,31.3608,31.3697,18405.0
2017-09-22 15:40:00,35.37,35.39,35.37,35.38,63885.0,31.3697,31.3874,31.3697,31.3786,63885.0
2017-09-22 15:50:00,35.39,35.39,35.35,35.35,316225.0,31.3874,31.3874,31.352,31.352,316225.0
2017-09-25 09:30:00,35.35,35.42,35.33,35.42,256835.0,31.352,31.414,31.3342,31.414,256835.0
2017-09-25 09:40:00,35.43,35.45,35.39,35.39,176115.0,31.4229,31.4407,31.3874,31.3874,176115.0
2017-09-25 09:50:00,35.38,35.41,35.36,35.41,104195.0,31.3786,31.4052,31.3608,31.4052,104195.0
2017-09-25 10:00:00,35.41,35.43,35.4,35.43,34600.0,31.4052,31.4229,31.3963,31.4229,34600.0
2017-09-25 10:10:00,35.43,35.46,35.41,35.46,79160.0,31.4229,31.4495,31.4052,31.4495,79160.0
2017-09-25 10:20:00,35.45,35.47,35.45,35.46,38835.0,31.4407,31.4584,31.4407,31.4495,38835.0
2017-09-25 10:30:00,35.46,35.47,35.44,35.44,45875.0,31.4495,31.4584,31.4318,31.4318,45875.0
2017-09-25 10:40:00,35.44,35.46,35.43,35.43,93675.0,31.4318,31.4495,31.4229,31.4229,93675.0
2017-09-25 10:50:00,35.44,35.44,35.35,35.35,139605.0,31.4318,31.4318,31.352,31.352,139605.0
2017-09-25 11:00:00,35.35,35.35,35.28,35.29,174855.0,31.352,31.352,31.2899,31.2987,174855.0
2017-09-25 11:10:00,35.29,35.35,35.29,35.35,84055.0,31.2987,31.352,31.2987,31.352,84055.0
2017-09-25 11:20:00,35.37,35.39,35.35,35.38,44690.0,31.3697,31.3874,31.352,31.3786,44690.0
2017-09-25 11:30:00,35.38,35.38,35.37,35.37,24840.0,31.3786,31.3786,31.3697,31.3697,24840.0
2017-09-25 11:40:00,35.36,35.36,35.33,35.34,24110.0,31.3608,31.3608,31.3342,31.3431,24110.0
2017-09-25 11:50:00,35.33,35.34,35.32,35.34,14290.0,31.3342,31.3431,31.3254,31.3431,14290.0
2017-09-25 12:00:00,35.34,35.34,35.31,35.31,58355.0,31.3431,31.3431,31.3165,31.3165,58355.0
2017-09-25 12:10:00,35.3,35.31,35.27,35.28,26610.0,31.3076,31.3165,31.281,31.2899,26610.0
2017-09-25 12:20:00,35.28,35.32,35.27,35.32,32525.0,31.2899,31.3254,31.281,31.3254,32525.0
2017-09-25 12:30:00,35.32,35.36,35.32,35.36,66950.0,31.3254,31.3608,31.3254,31.3608,66950.0
2017-09-25 12:40:00,35.36,35.38,35.36,35.38,34880.0,31.3608,31.3786,31.3608,31.3786,34880.0
2017-09-25 12:50:00,35.38,35.39,35.37,35.37,79420.0,31.3786,31.3874,31.3697,31.3697,79420.0
2017-09-25 13:00:00,35.38,35.4,35.37,35.38,57595.0,31.3786,31.3963,31.3697,31.3786,57595.0
2017-09-25 13:10:00,35.38,35.39,35.38,35.38,29415.0,31.3786,31.3874,31.3786,31.3786,29415.0
2017-09-25 13:20:00,35.38,35.39,35.38,35.38,40195.0,31.3786,31.3874,31.3786,31.3786,40195.0
2017-09-25 13:30:00,35.38,35.4,35.37,35.39,59400.0,31.3786,31.3963,31.3697,31.3874,59400.0
2017-09-25 13:40:00,35.39,35.4,35.39,35.39,57945.0,31.3874,31.3963,31.3874,31.3874,57945.0
2017-09-25 13:50:00,35.39,35.4,35.39,35.39,26455.0,31.3874,31.3963,31.3874,31.3874,26455.0
2017-09-25 14:00:00,35.41,35.42,35.4,35.41,98575.0,31.4052,31.414,31.3963,31.4052,98575.0
2017-09-25 14:10:00,35.4,35.42,35.4,35.42,49115.0,31.3963,31.414,31.3963,31.414,49115.0
2017-09-25 14:20:00,35.42,35.42,35.41,35.41,51355.0,31.414,31.414,31.4052,31.4052,51355.0
2017-09-25 14:30:00,35.41,35.41,35.39,35.4,49405.0,31.4052,31.4052,31.3874,31.3963,49405.0
2017-09-25 14:40:00,35.4,35.42,35.4,35.42,45060.0,31.3963,31.414,31.3963,31.414,45060.0
2017-09-25 14:50:00,35.41,35.44,35.41,35.42,35270.0,31.4052,31.4318,31.4052,31.414,35270.0
2017-09-25 15:00:00,35.42,35.43,35.41,35.42,29865.0,31.414,31.4229,31.4052,31.414,29865.0
2017-09-25 15:10:00,35.42,35.43,35.41,35.42,62880.0,31.414,31.4229,31.4052,31.414,62880.0
2017-09-25 15:20:00,35.42,35.45,35.41,35.44,128535.0,31.414,31.4407,31.4052,31.4318,128535.0
2017-09-25 15:30:00,35.44,35.45,35.42,35.43,49325.0,31.4318,31.4407,31.414,31.4229,49325.0
2017-09-25 15:40:00,35.43,35.43,35.41,35.43,58870.0,31.4229,31.4229,31.4052,31.4229,58870.0
2017-09-25 15:50:00,35.42,35.44,35.4,35.43,293135.0,31.414,31.4318,31.3963,31.4229,293135.0
2017-09-26 09:30:00,35.32,35.36,35.32,35.35,246895.0,31.4378,31.4734,31.4378,31.4645,246895.0
2017-09-26 09:40:00,35.35,35.37,35.33,35.37,115480.0,31.4645,31.4823,31.4467,31.4823,115480.0
2017-09-26 09:50:00,35.36,35.37,35.34,35.34,91725.0,31.4734,31.4823,31.4556,31.4556,91725.0
2017-09-26 10:00:00,35.35,35.35,35.33,35.34,86550.0,31.4645,31.4645,31.4467,31.4556,86550.0
2017-09-26 10:10:00,35.36,35.37,35.35,35.37,36710.0,31.4734,31.4823,31.4645,31.4823,36710.0
2017-09-26 10:20:00,35.37,35.38,35.34,35.35,70770.0,31.4823,31.4912,31.4556,31.4645,70770.0
2017-09-26 10:30:00,35.36,35.36,35.33,35.35,61165.0,31.4734,31.4734,31.4467,31.4645,61165.0
2017-09-26 10:40:00,35.36,35.38,35.35,35.35,76050.0,31.4734,31.4912,31.4645,31.4645,76050.0
2017-09-26 10:50:00,35.34,35.36,35.32,35.33,74960.0,31.4556,31.4734,31.4378,31.4467,74960.0
2017-09-26 11:00:00,35.34,35.37,35.34,35.35,113245.0,31.4556,31.4823,31.4556,31.4645,113245.0
2017-09-26 11:10:00,35.36,35.37,35.34,35.37,51975.0,31.4734,31.4823,31.4556,31.4823,51975.0
2017-09-26 11:20:00,35.38,35.38,35.33,35.35,54060.0,31.4912,31.4912,31.4467,31.4645,54060.0
2017-09-26 11:30:00,35.35,35.37,35.34,35.36,33520.0,31.4645,31.4823,31.4556,31.4734,33520.0
2017-09-26 11:40:00,35.37,35.38,35.37,35.37,112960.0,31.4823,31.4912,31.4823,31.4823,112960.0
2017-09-26 11:50:00,35.37,35.38,35.36,35.37,45115.0,31.4823,31.4912,31.4734,31.4823,45115.0
2017-09-26 12:00:00,35.38,35.4,35.38,35.39,22910.0,31.4912,31.509,31.4912,31.5001,22910.0
2017-09-26 12:10:00,35.38,35.39,35.38,35.38,13655.0,31.4912,31.5001,31.4912,31.4912,13655.0
2017-09-26 12:20:00,35.39,35.39,35.35,35.36,153720.0,31.5001,31.5001,31.4645,31.4734,153720.0
2017-09-26 12:30:00,35.37,35.38,35.34,35.34,216140.0,31.4823,31.4912,31.4556,31.4556,216140.0
2017-09-26 12:40:00,35.34,35.37,35.34,35.35,22345.0,31.4556,31.4823,31.4556,31.4645,22345.0
2017-09-26 12:50:00,35.38,35.38,35.35,35.35,26730.0,31.4912,31.4912,31.4645,31.4645,26730.0
2017-09-26 13:00:00,35.35,35.36,35.35,35.36,34615.0,31.4645,31.4734,31.4645,31.4734,34615.0
2017-09-26 13:10:00,35.35,35.39,35.35,35.38,85840.0,31.4645,31.5001,31.4645,31.4912,85840.0
2017-09-26 13:20:00,35.39,35.39,35.37,35.38,15375.0,31.5001,31.5001,31.4823,31.4912,15375.0
2017-09-26 13:30:00,35.38,35.4,35.38,35.39,41615.0,31.4912,31.509,31.4912,31.5001,41615.0
2017-09-26 13:40:00,35.39,35.41,35.39,35.41,52220.0,31.5001,31.5179,31.5001,31.5179,52220.0
2017-09-26 13:50:00,35.41,35.43,35.41,35.42,61180.0,31.5179,31.5357,31.5179,31.5268,61180.0
2017-09-26 14:00:00,35.43,35.43,35.41,35.41,42610.0,31.5357,31.5357,31.5179,31.5179,42610.0
2017-09-26 14:10:00,35.41,35.41,35.39,35.4,198250.0,31.5179,31.5179,31.5001,31.509,198250.0
2017-09-26 14:20:00,35.4,35.4,35.39,35.39,51165.0,31.509,31.509,31.5001,31.5001,51165.0
2017-09-26 14:30:00,35.4,35.41,35.4,35.4,63980.0,31.509,31.5179,31.509,31.509,63980.0
2017-09-26 14:40:00,35.4,35.41,35.39,35.41,107320.0,31.509,31.5179,31.5001,31.5179,107320.0
2017-09-26 14:50:00,35.41,35.42,35.4,35.4,105570.0,31.5179,31.5268,31.509,31.509,105570.0
2017-09-26 15:00:00,35.4,35.42,35.4,35.41,157695.0,31.509,31.5268,31.509,31.5179,157695.0
2017-09-26 15:10:00,35.41,35.42,35.4,35.42,109930.0,31.5179,31.5268,31.509,31.5268,109930.0
2017-09-26 15:20:00,35.42,35.43,35.42,35.42,223765.0,31.5268,31.5357,31.5268,31.5268,223765.0
2017-09-26 15:30:00,35.42,35.43,35.41,35.43,263770.0,31.5268,31.5357,31.5179,31.5357,263770.0
2017-09-26 15:40:00,35.43,35.43,35.39,35.39,326890.0,31.5357,31.5357,31.5001,31.5001,326890.0
2017-09-26 15:50:00,35.39,35.39,35.33,35.35,1137510.0,31.5001,31.5001,31.4467,31.4645,1137510.0
2017-09-27 09:30:00,35.52,35.57,35.49,35.55,204105.0,31.6158,31.6603,31.5891,31.6425,204105.0
2017-09-27 09:40:00,35.56,35.56,35.47,35.47,111820.0,31.6514,31.6514,31.5713,31.5713,111820.0
2017-09-27 09:50:00,35.47,35.48,35.44,35.45,64990.0,31.5713,31.5802,31.5446,31.5535,64990.0
2017-09-27 10:00:00,35.46,35.47,35.43,35.45,48145.0,31.5624,31.5713,31.5357,31.5535,48145.0
2017-09-27 10:10:00,35.44,35.46,35.42,35.46,21575.0,31.5446,31.5624,31.5268,31.5624,21575.0
2017-09-27 10:20:00,35.46,35.47,35.45,35.47,68230.0,31.5624,31.5713,31.5535,31.5713,68230.0
2017-09-27 10:30:00,35.47,35.47,35.38,35.39,61255.0,31.5713,31.5713,31.4912,31.5001,61255.0
2017-09-27 10:40:00,35.38,35.39,35.34,35.34,24770.0,31.4912,31.5001,31.4556,31.4556,24770.0
2017-09-27 10:50:00,35.34,35.35,35.3,35.33,73010.0,31.4556,31.4645,31.4199,31.4467,73010.0
2017-09-27 11:00:00,35.33,35.35,35.33,35.34,37085.0,31.4467,31.4645,31.4467,31.4556,37085.0
2017-09-27 11:10:00,35.34,35.37,35.33,35.36,76515.0,31.4556,31.4823,31.4467,31.4734,76515.0
2017-09-27 11:20:00,35.34,35.36,35.34,35.35,28970.0,31.4556,31.4734,31.4556,31.4645,28970.0
2017-09-27 11:30:00,35.35,35.36,35.34,35.36,22185.0,31.4645,31.4734,31.4556,31.4734,22185.0
2017-09-27 11:40:00,35.36,35.37,35.34,35.34,90995.0,31.4734,31.4823,31.4556,31.4556,90995.0
2017-09-27 11:50:00,35.34,35.37,35.34,35.37,29680.0,31.4556,31.4823,31.4556,31.4823,29680.0
2017-09-27 12:00:00,35.36,35.39,35.35,35.38,126505.0,31.4734,31.5001,31.4645,31.4912,126505.0
2017-09-27 12:10:00,35.38,35.4,35.38,35.39,14775.0,31.4912,31.509,31.4912,31.5001,14775.0
2017-09-27 12:20:00,35.39,35.41,35.39,35.41,32250.0,31.5001,31.5179,31.5001,31.5179,32250.0
2017-09-27 12:30:00,35.41,35.43,35.4,35.42,30085.0,31.5179,31.5357,31.509,31.5268,30085.0
2017-09-27 12:40:00,35.43,35.47,35.43,35.45,15920.0,31.5357,31.5713,31.5357,31.5535,15920.0
2017-09-27 12:50:00,35.45,35.49,35.45,35.48,100280.0,31.5535,31.5891,31.5535,31.5802,100280.0
2017-09-27 13:00:00,35.5,35.54,35.5,35.54,52350.0,31.598,31.6336,31.598,31.6336,52350.0
2017-09-27 13:10:00,35.54,35.56,35.53,35.53,29330.0,31.6336,31.6514,31.6247,31.6247,29330.0
2017-09-27 13:20:00,35.52,35.54,35.51,35.54,116280.0,31.6158,31.6336,31.6069,31.6336,116280.0
2017-09-27 13:30:00,35.53,35.55,35.53,35.55,34405.0,31.6247,31.6425,31.6247,31.6425,34405.0
2017-09-27 13:40:00,35.56,35.6,35.56,35.6,96415.0,31.6514,31.687,31.6514,31.687,96415.0
2017-09-27 13:50:00,35.61,35.66,35.61,35.66,54315.0,31.6959,31.7404,31.6959,31.7404,54315.0
2017-09-27 14:00:00,35.65,35.67,35.63,35.63,65590.0,31.7315,31.7493,31.7137,31.7137,65590.0
2017-09-27 14:10:00,35.63,35.65,35.62,35.64,104020.0,31.7137,31.7315,31.7048,31.7226,104020.0
2017-09-27 14:20:00,35.64,35.66,35.64,35.66,63400.0,31.7226,31.7404,31.7226,31.7404,63400.0
2017-09-27 14:30:00,35.66,35.66,35.64,35.66,137020.0,31.7404,31.7404,31.7226,31.7404,137020.0
2017-09-27 14:40:00,35.66,35.67,35.65,35.65,93325.0,31.7404,31.7493,31.7315,31.7315,93325.0
2017-09-27 14:50:00,35.65,35.67,35.65,35.67,30550.0,31.7315,31.7493,31.7315,31.7493,30550.0
2017-09-27 15:00:00,35.68,35.71,35.67,35.7,168925.0,31.7582,31.7849,31.7493,31.776,168925.0
2017-09-27 15:10:00,35.7,35.7,35.68,35.7,140830.0,31.776,31.776,31.7582,31.776,140830.0
2017-09-27 15:20:00,35.7,35.72,35.69,35.7,141355.0,31.776,31.7938,31.7671,31.776,141355.0
2017-09-27 15:30:00,35.7,35.72,35.69,35.72,277095.0,31.776,31.7938,31.7671,31.7938,277095.0
2017-09-27 15:40:00,35.72,35.72,35.66,35.67,282415.0,31.7938,31.7938,31.7404,31.7493,282415.0
2017-09-27 15:50:00,35.66,35.69,35.66,35.68,766540.0,31.7404,31.7671,31.7404,31.7582,766540.0
2017-09-28 09:30:00,35.64,35.68,35.63,35.65,488560.0,31.7226,31.7582,31.7137,31.7315,488560.0
2017-09-28 09:40:00,35.65,35.67,35.62,35.65,399055.0,31.7315,31.7493,31.7048,31.7315,399055.0
2017-09-28 09:50:00,35.66,35.66,35.58,35.58,153435.0,31.7404,31.7404,31.6692,31.6692,153435.0
2017-09-28 10:00:00,35.58,35.6,35.55,35.57,111270.0,31.6692,31.687,31.6425,31.6603,111270.0
2017-09-28 10:10:00,35.56,35.56,35.53,35.55,20460.0,31.6514,31.6514,31.6247,31.6425,20460.0
2017-09-28 10:20:00,35.57,35.59,35.56,35.58,56530.0,31.6603,31.6781,31.6514,31.6692,56530.0
2017-09-28 10:30:00,35.58,35.58,35.52,35.56,109775.0,31.6692,31.6692,31.6158,31.6514,109775.0
2017-09-28 10:40:00,35.56,35.62,35.56,35.61,287545.0,31.6514,31.7048,31.6514,31.6959,287545.0
2017-09-28 10:50:00,35.6,35.61,35.56,35.59,571235.0,31.687,31.6959,31.6514,31.6781,571235.0
2017-09-28 11:00:00,35.59,35.61,35.56,35.6,105005.0,31.6781,31.6959,31.6514,31.687,105005.0
2017-09-28 11:10:00,35.59,35.6,35.57,35.57,29900.0,31.6781,31.687,31.6603,31.6603,29900.0
2017-09-28 11:20:00,35.57,35.61,35.57,35.6,55450.0,31.6603,31.6959,31.6603,31.687,55450.0
2017-09-28 11:30:00,35.61,35.63,35.6,35.62,47085.0,31.6959,31.7137,31.687,31.7048,47085.0
2017-09-28 11:40:00,35.62,35.64,35.62,35.63,218610.0,31.7048,31.7226,31.7048,31.7137,218610.0
2017-09-28 11:50:00,35.63,35.64,35.62,35.64,54125.0,31.7137,31.7226,31.7048,31.7226,54125.0
2017-09-28 12:00:00,35.65,35.66,35.63,35.66,40365.0,31.7315,31.7404,31.7137,31.7404,40365.0
2017-09-28 12:10:00,35.66,35.69,35.66,35.69,89595.0,31.7404,31.7671,31.7404,31.7671,89595.0
2017-09-28 12:20:00,35.69,35.69,35.67,35.69,51950.0,31.7671,31.7671,31.7493,31.7671,51950.0
2017-09-28 12:30:00,35.68,35.69,35.67,35.68,169160.0,31.7582,31.7671,31.7493,31.7582,169160.0
2017-09-28 12:40:00,35.68,35.69,35.67,35.68,18790.0,31.7582,31.7671,31.7493,31.7582,18790.0
2017-09-28 12:50:00,35.68,35.71,35.68,35.7,81700.0,31.7582,31.7849,31.7582,31.776,81700.0
2017-09-28 13:00:00,35.7,35.71,35.69,35.7,29495.0,31.776,31.7849,31.7671,31.776,29495.0
2017-09-28 13:10:00,35.7,35.7,35.69,35.69,35995.0,31.776,31.776,31.7671,31.7671,35995.0
2017-09-28 13:20:00,35.69,35.7,35.69,35.69,29930.0,31.7671,31.776,31.7671,31.7671,29930.0
2017-09-28 13:30:00,35.69,35.71,35.68,35.7,40485.0,31.7671,31.7849,31.7582,31.776,40485.0
2017-09-28 13:40:00,35.7,35.71,35.69,35.71,46415.0,31.776,31.7849,31.7671,31.7849,46415.0
2017-09-28 13:50:00,35.71,35.71,35.7,35.71,36360.0,31.7849,31.7849,31.776,31.7849,36360.0
2017-09-28 14:00:00,35.71,35.72,35.71,35.71,140830.0,31.7849,31.7938,31.7849,31.7849,140830.0
2017-09-28 14:10:00,35.71,35.72,35.7,35.71,92860.0,31.7849,31.7938,31.776,31.7849,92860.0
2017-09-28 14:20:00,35.71,35.71,35.69,35.71,60125.0,31.7849,31.7849,31.7671,31.7849,60125.0
2017-09-28 14:30:00,35.7,35.7,35.69,35.69,34870.0,31.776,31.776,31.7671,31.7671,34870.0
2017-09-28 14:40:00,35.7,35.71,35.69,35.7,23960.0,31.776,31.7849,31.7671,31.776,23960.0
2017-09-28 14:50:00,35.7,35.72,35.7,35.71,65540.0,31.776,31.7938,31.776,31.7849,65540.0
2017-09-28 15:00:00,35.71,35.74,35.7,35.74,95740.0,31.7849,31.8116,31.776,31.8116,95740.0
2017-09-28 15:10:00,35.75,35.75,35.73,35.73,37395.0,31.8205,31.8205,31.8027,31.8027,37395.0
2017-09-28 15:20:00,35.73,35.73,35.7,35.7,71205.0,31.8027,31.8027,31.776,31.776,71205.0
2017-09-28 15:30:00,35.7,35.72,35.7,35.72,107080.0,31.776,31.7938,31.776,31.7938,107080.0
2017-09-28 15:40:00,35.72,35.74,35.72,35.74,79315.0,31.7938,31.8116,31.7938,31.8116,79315.0
2017-09-28 15:50:00,35.74,35.76,35.74,35.76,215505.0,31.8116,31.8294,31.8116,31.8294,215505.0
2017-09-29 09:30:00,35.75,35.8,35.72,35.74,317420.0,31.8205,31.865,31.7938,31.8116,317420.0
2017-09-29 09:40:00,35.74,35.8,35.73,35.78,153330.0,31.8116,31.865,31.8027,31.8472,153330.0
2017-09-29 09:50:00,35.78,35.81,35.74,35.81,100685.0,31.8472,31.8739,31.8116,31.8739,100685.0
2017-09-29 10:00:00,35.81,35.83,35.79,35.82,539535.0,31.8739,31.8917,31.8561,31.8828,539535.0
2017-09-29 10:10:00,35.82,35.84,35.8,35.83,154770.0,31.8828,31.9006,31.865,31.8917,154770.0
2017-09-29 10:20:00,35.82,35.82,35.8,35.81,29835.0,31.8828,31.8828,31.865,31.8739,29835.0
2017-09-29 10:30:00,35.81,35.83,35.81,35.83,110240.0,31.8739,31.8917,31.8739,31.8917,110240.0
2017-09-29 10:40:00,35.83,35.84,35.82,35.82,69530.0,31.8917,31.9006,31.8828,31.8828,69530.0
2017-09-29 10:50:00,35.82,35.85,35.82,35.85,86540.0,31.8828,31.9095,31.8828,31.9095,86540.0
2017-09-29 11:00:00,35.85,35.85,35.83,35.84,80545.0,31.9095,31.9095,31.8917,31.9006,80545.0
2017-09-29 11:10:00,35.84,35.85,35.83,35.84,96800.0,31.9006,31.9095,31.8917,31.9006,96800.0
2017-09-29 11:20:00,35.84,35.85,35.83,35.84,103480.0,31.9006,31.9095,31.8917,31.9006,103480.0
2017-09-29 11:30:00,35.84,35.86,35.84,35.84,47675.0,31.9006,31.9184,31.9006,31.9006,47675.0
2017-09-29 11:40:00,35.84,35.85,35.83,35.84,54995.0,31.9006,31.9095,31.8917,31.9006,54995.0
2017-09-29 11:50:00,35.84,35.86,35.84,35.86,72705.0,31.9006,31.9184,31.9006,31.9184,72705.0
2017-09-29 12:00:00,35.86,35.87,35.85,35.87,47850.0,31.9184,31.9273,31.9095,31.9273,47850.0
2017-09-29 12:10:00,35.87,35.87,35.85,35.87,46355.0,31.9273,31.9273,31.9095,31.9273,46355.0
2017-09-29 12:20:00,35.87,35.87,35.86,35.86,42015.0,31.9273,31.9273,31.9184,31.9184,42015.0
2017-09-29 12:30:00,35.86,35.87,35.85,35.86,28395.0,31.9184,31.9273,31.9095,31.9184,28395.0
2017-09-29 12:40:00,35.86,35.86,35.84,35.85,52445.0,31.9184,31.9184,31.9006,31.9095,52445.0
2017-09-29 12:50:00,35.84,35.85,35.84,35.85,27380.0,31.9006,31.9095,31.9006,31.9095,27380.0
2017-09-29 13:00:00,35.85,35.85,35.84,35.84,39160.0,31.9095,31.9095,31.9006,31.9006,39160.0
2017-09-29 13:10:00,35.84,35.84,35.82,35.83,26970.0,31.9006,31.9006,31.8828,31.8917,26970.0
2017-09-29 13:20:00,35.83,35.84,35.83,35.84,72255.0,31.8917,31.9006,31.8917,31.9006,72255.0
2017-09-29 13:30:00,35.84,35.85,35.83,35.85,25200.0,31.9006,31.9095,31.8917,31.9095,25200.0
2017-09-29 13:40:00,35.85,35.85,35.83,35.84,78540.0,31.9095,31.9095,31.8917,31.9006,78540.0
2017-09-29 13:50:00,35.84,35.84,35.83,35.84,130405.0,31.9006,31.9006,31.8917,31.9006,130405.0
2017-09-29 14:00:00,35.84,35.84,35.82,35.82,108420.0,31.9006,31.9006,31.8828,31.8828,108420.0
2017-09-29 14:10:00,35.83,35.84,35.82,35.84,128740.0,31.8917,31.9006,31.8828,31.9006,128740.0
2017-09-29 14:20:00,35.83,35.85,35.83,35.85,43675.0,31.8917,31.9095,31.8917,31.9095,43675.0
2017-09-29 14:30:00,35.85,35.86,35.84,35.84,170330.0,31.9095,31.9184,31.9006,31.9006,170330.0
2017-09-29 14:40:00,35.85,35.85,35.82,35.83,87540.0,31.9095,31.9095,31.8828,31.8917,87540.0
2017-09-29 14:50:00,35.84,35.85,35.83,35.84,63825.0,31.9006,31.9095,31.8917,31.9006,63825.0
2017-09-29 15:00:00,35.84,35.85,35.84,35.85,120420.0,31.9006,31.9095,31.9006,31.9095,120420.0
2017-09-29 15:10:00,35.85,35.85,35.84,35.84,57375.0,31.9095,31.9095,31.9006,31.9006,57375.0
2017-09-29 15:20:00,35.85,35.85,35.81,35.81,69485.0,31.9095,31.9095,31.8739,31.8739,69485.0
2017-09-29 15:30:00,35.81,35.82,35.81,35.82,211475.0,31.8739,31.8828,31.8739,31.8828,211475.0
2017-09-29 15:40:00,35.82,35.83,35.81,35.81,176330.0,31.8828,31.8917,31.8739,31.8739,176330.0
2017-09-29 15:50:00,35.81,35.82,35.79,35.79,1253395.0,31.8739,31.8828,31.8561,31.8561,1253395.0
2017-10-02 09:30:00,35.8,35.85,35.79,35.84,326455.0,31.865,31.9095,31.8561,31.9006,326455.0
2017-10-02 09:40:00,35.84,35.88,35.82,35.86,130570.0,31.9006,31.9362,31.8828,31.9184,130570.0
2017-10-02 09:50:00,35.86,35.91,35.86,35.9,86180.0,31.9184,31.9629,31.9184,31.954,86180.0
2017-10-02 10:00:00,35.91,35.97,35.9,35.97,342260.0,31.9629,32.0163,31.954,32.0163,342260.0
2017-10-02 10:10:00,35.96,36.0,35.96,35.98,83580.0,32.0074,32.043,32.0074,32.0252,83580.0
2017-10-02 10:20:00,35.97,35.99,35.93,35.94,100830.0,32.0163,32.0341,31.9807,31.9896,100830.0
2017-10-02 10:30:00,35.95,35.96,35.94,35.96,73325.0,31.9985,32.0074,31.9896,32.0074,73325.0
2017-10-02 10:40:00,35.96,35.96,35.93,35.95,64815.0,32.0074,32.0074,31.9807,31.9985,64815.0
2017-10-02 10:50:00,35.95,35.95,35.91,35.92,194965.0,31.9985,31.9985,31.9629,31.9718,194965.0
2017-10-02 11:00:00,35.93,35.94,35.92,35.92,126570.0,31.9807,31.9896,31.9718,31.9718,126570.0
2017-10-02 11:10:00,35.92,35.93,35.89,35.9,40835.0,31.9718,31.9807,31.9451,31.954,40835.0
2017-10-02 11:20:00,35.88,35.9,35.87,35.9,167905.0,31.9362,31.954,31.9273,31.954,167905.0
2017-10-02 11:30:00,35.89,35.96,35.89,35.95,349260.0,31.9451,32.0074,31.9451,31.9985,349260.0
2017-10-02 11:40:00,35.95,35.96,35.94,35.94,108425.0,31.9985,32.0074,31.9896,31.9896,108425.0
2017-10-02 11:50:00,35.94,35.96,35.93,35.93,1071355.0,31.9896,32.0074,31.9807,31.9807,1071355.0
2017-10-02 12:00:00,35.92,35.94,35.91,35.93,503775.0,31.9718,31.9896,31.9629,31.9807,503775.0
2017-10-02 12:10:00,35.93,35.99,35.93,35.99,341510.0,31.9807,32.0341,31.9807,32.0341,341510.0
2017-10-02 12:20:00,35.99,36.0,35.98,35.99,214920.0,32.0341,32.043,32.0252,32.0341,214920.0
2017-10-02 12:30:00,35.99,36.01,35.98,35.98,173620.0,32.0341,32.0519,32.0252,32.0252,173620.0
2017-10-02 12:40:00,35.99,36.0,35.99,36.0,89580.0,32.0341,32.043,32.0341,32.043,89580.0
2017-10-02 12:50:00,36.01,36.03,35.99,36.02,161515.0,32.0519,32.0697,32.0341,32.0608,161515.0
2017-10-02 13:00:00,36.02,36.04,36.01,36.03,334885.0,32.0608,32.0786,32.0519,32.0697,334885.0
2017-10-02 13:10:00,36.03,36.04,36.02,36.04,219875.0,32.0697,32.0786,32.0608,32.0786,219875.0
2017-10-02 13:20:00,36.04,36.04,36.01,36.02,173175.0,32.0786,32.0786,32.0519,32.0608,173175.0
2017-10-02 13:30:00,36.02,36.03,36.02,36.03,186180.0,32.0608,32.0697,32.0608,32.0697,186180.0
2017-10-02 13:40:00,36.03,36.05,36.03,36.04,305130.0,32.0697,32.0875,32.0697,32.0786,305130.0
2017-10-02 13:50:00,36.04,36.08,36.03,36.07,152520.0,32.0786,32.1142,32.0697,32.1053,152520.0
2017-10-02 14:00:00,36.07,36.07,36.05,36.06,224335.0,32.1053,32.1053,32.0875,32.0964,224335.0
2017-10-02 14:10:00,36.06,36.06,36.04,36.06,271040.0,32.0964,32.0964,32.0786,32.0964,271040.0
2017-10-02 14:20:00,36.06,36.06,36.04,36.05,231330.0,32.0964,32.0964,32.0786,32.0875,231330.0
2017-10-02 14:30:00,36.05,36.06,36.03,36.05,265610.0,32.0875,32.0964,32.0697,32.0875,265610.0
2017-10-02 14:40:00,36.05,36.07,36.05,36.06,252125.0,32.0875,32.1053,32.0875,32.0964,252125.0
2017-10-02 14:50:00,36.06,36.07,36.05,36.06,316235.0,32.0964,32.1053,32.0875,32.0964,316235.0
2017-10-02 15:00:00,36.06,36.07,36.04,36.06,91690.0,32.0964,32.1053,32.0786,32.0964,91690.0
2017-10-02 15:10:00,36.07,36.08,36.05,36.06,115580.0,32.1053,32.1142,32.0875,32.0964,115580.0
2017-10-02 15:20:00,36.06,36.08,36.06,36.08,205385.0,32.0964,32.1142,32.0964,32.1142,205385.0
2017-10-02 15:30:00,36.07,36.09,36.04,36.09,509060.0,32.1053,32.1231,32.0786,32.1231,509060.0
2017-10-02 15:40:00,36.09,36.09,36.06,36.07,136845.0,32.1231,32.1231,32.0964,32.1053,136845.0
2017-10-02 15:50:00,36.07,36.11,36.06,36.11,651695.0,32.1053,32.1409,32.0964,32.1409,651695.0
2017-10-03 09:30:00,36.14,36.19,36.14,36.16,783470.0,32.1676,32.2121,32.1676,32.1854,783470.0
2017-10-03 09:40:00,36.17,36.17,36.1,36.11,291520.0,32.1943,32.1943,32.132,32.1409,291520.0
2017-10-03 09:50:00,36.1,36.13,36.1,36.13,210880.0,32.132,32.1587,32.132,32.1587,210880.0
2017-10-03 10:00:00,36.13,36.14,36.1,36.1,57415.0,32.1587,32.1676,32.132,32.132,57415.0
2017-10-03 10:10:00,36.09,36.1,36.07,36.08,49430.0,32.1231,32.132,32.1053,32.1142,49430.0
2017-10-03 10:20:00,36.08,36.09,36.07,36.07,71985.0,32.1142,32.1231,32.1053,32.1053,71985.0
2017-10-03 10:30:00,36.07,36.09,36.07,36.08,114425.0,32.1053,32.1231,32.1053,32.1142,114425.0
2017-10-03 10:40:00,36.08,36.09,36.07,36.09,41500.0,32.1142,32.1231,32.1053,32.1231,41500.0
2017-10-03 10:50:00,36.09,36.09,36.05,36.07,69485.0,32.1231,32.1231,32.0875,32.1053,69485.0
2017-10-03 11:00:00,36.08,36.08,36.06,36.06,23010.0,32.1142,32.1142,32.0964,32.0964,23010.0
2017-10-03 11:10:00,36.06,36.06,36.03,36.04,39475.0,32.0964,32.0964,32.0697,32.0786,39475.0
2017-10-03 11:20:00,36.04,36.05,36.03,36.05,48450.0,32.0786,32.0875,32.0697,32.0875,48450.0
2017-10-03 11:30:00,36.05,36.09,36.05,36.09,51625.0,32.0875,32.1231,32.0875,32.1231,51625.0
2017-10-03 11:40:00,36.09,36.09,36.06,36.06,28310.0,32.1231,32.1231,32.0964,32.0964,28310.0
2017-10-03 11:50:00,36.06,36.08,36.06,36.08,178055.0,32.0964,32.1142,32.0964,32.1142,178055.0
2017-10-03 12:00:00,36.08,36.09,36.07,36.09,107320.0,32.1142,32.1231,32.1053,32.1231,107320.0
2017-10-03 12:10:00,36.09,36.1,36.08,36.1,21600.0,32.1231,32.132,32.1142,32.132,21600.0
2017-10-03 12:20:00,36.1,36.1,36.07,36.07,119955.0,32.132,32.132,32.1053,32.1053,119955.0
2017-10-03 12:30:00,36.07,36.08,36.06,36.07,30685.0,32.1053,32.1142,32.0964,32.1053,30685.0
2017-10-03 12:40:00,36.07,36.08,36.07,36.08,45340.0,32.1053,32.1142,32.1053,32.1142,45340.0
2017-10-03 12:50:00,36.08,36.08,36.07,36.08,74035.0,32.1142,32.1142,32.1053,32.1142,74035.0
2017-10-03 13:00:00,36.08,36.09,36.08,36.09,58060.0,32.1142,32.1231,32.1142,32.1231,58060.0
2017-10-03 13:10:00,36.08,36.09,36.08,36.09,32265.0,32.1142,32.1231,32.1142,32.1231,32265.0
2017-10-03 13:20:00,36.09,36.09,36.08,36.08,107285.0,32.1231,32.1231,32.1142,32.1142,107285.0
2017-10-03 13:30:00,36.08,36.09,36.07,36.08,25635.0,32.1142,32.1231,32.1053,32.1142,25635.0
2017-10-03 13:40:00,36.08,36.09,36.08,36.09,71515.0,32.1142,32.1231,32.1142,32.1231,71515.0
2017-10-03 13:50:00,36.1,36.11,36.09,36.11,106920.0,32.132,32.1409,32.1231,32.1409,106920.0
2017-10-03 14:00:00,36.11,36.12,36.1,36.12,46135.0,32.1409,32.1498,32.132,32.1498,46135.0
2017-10-03 14:10:00,36.12,36.12,36.11,36.12,83000.0,32.1498,32.1498,32.1409,32.1498,83000.0
2017-10-03 14:20:00,36.12,36.14,36.11,36.14,34050.0,32.1498,32.1676,32.1409,32.1676,34050.0
2017-10-03 14:30:00,36.13,36.14,36.12,36.12,35960.0,32.1587,32.1676,32.1498,32.1498,35960.0
2017-10-03 14:40:00,36.13,36.14,36.12,36.12,57350.0,32.1587,32.1676,32.1498,32.1498,57350.0
2017-10-03 14:50:00,36.12,36.15,36.12,36.15,72605.0,32.1498,32.1765,32.1498,32.1765,72605.0
2017-10-03 15:00:00,36.15,36.15,36.14,36.15,43340.0,32.1765,32.1765,32.1676,32.1765,43340.0
2017-10-03 15:10:00,36.15,36.15,36.14,36.15,65965.0,32.1765,32.1765,32.1676,32.1765,65965.0
2017-10-03 15:20:00,36.15,36.17,36.14,36.17,124070.0,32.1765,32.1943,32.1676,32.1943,124070.0
2017-10-03 15:30:00,36.17,36.19,36.16,36.19,171435.0,32.1943,32.2121,32.1854,32.2121,171435.0
2017-10-03 15:40:00,36.18,36.19,36.16,36.17,73405.0,32.2032,32.2121,32.1854,32.1943,73405.0
2017-10-03 15:50:00,36.17,36.21,36.16,36.2,551030.0,32.1943,32.2299,32.1854,32.221,551030.0
2017-10-04 09:30:00,36.17,36.21,36.15,36.19,281120.0,32.1943,32.2299,32.1765,32.2121,281120.0
2017-10-04 09:40:00,36.19,36.19,36.12,36.12,93925.0,32.2121,32.2121,32.1498,32.1498,93925.0
2017-10-04 09:50:00,36.12,36.15,36.09,36.15,183755.0,32.1498,32.1765,32.1231,32.1765,183755.0
2017-10-04 10:00:00,36.15,36.17,36.14,36.14,35330.0,32.1765,32.1943,32.1676,32.1676,35330.0
2017-10-04 10:10:00,36.14,36.16,36.12,36.15,68025.0,32.1676,32.1854,32.1498,32.1765,68025.0
2017-10-04 10:20:00,36.15,36.2,36.15,36.19,33665.0,32.1765,32.221,32.1765,32.2121,33665.0
2017-10-04 10:30:00,36.2,36.2,36.18,36.19,65065.0,32.221,32.221,32.2032,32.2121,65065.0
2017-10-04 10:40:00,36.19,36.2,36.18,36.2,53690.0,32.2121,32.221,32.2032,32.221,53690.0
2017-10-04 10:50:00,36.2,36.21,36.18,36.21,71750.0,32.221,32.2299,32.2032,32.2299,71750.0
2017-10-04 11:00:00,36.22,36.22,36.2,36.21,46555.0,32.2388,32.2388,32.221,32.2299,46555.0
2017-10-04 11:10:00,36.21,36.22,36.21,36.21,68880.0,32.2299,32.2388,32.2299,32.2299,68880.0
2017-10-04 11:20:00,36.21,36.23,36.2,36.22,77050.0,32.2299,32.2477,32.221,32.2388,77050.0
2017-10-04 11:30:00,36.23,36.23,36.21,36.22,37610.0,32.2477,32.2477,32.2299,32.2388,37610.0
2017-10-04 11:40:00,36.22,36.23,36.21,36.22,65335.0,32.2388,32.2477,32.2299,32.2388,65335.0
2017-10-04 11:50:00,36.22,36.24,36.22,36.23,58210.0,32.2388,32.2566,32.2388,32.2477,58210.0
2017-10-04 12:00:00,36.23,36.23,36.2,36.21,42075.0,32.2477,32.2477,32.221,32.2299,42075.0
2017-10-04 12:10:00,36.22,36.23,36.21,36.23,33425.0,32.2388,32.2477,32.2299,32.2477,33425.0
2017-10-04 12:20:00,36.23,36.23,36.2,36.2,62485.0,32.2477,32.2477,32.221,32.221,62485.0
2017-10-04 12:30:00,36.2,36.2,36.18,36.19,103315.0,32.221,32.221,32.2032,32.2121,103315.0
2017-10-04 12:40:00,36.18,36.18,36.15,36.16,36400.0,32.2032,32.2032,32.1765,32.1854,36400.0
2017-10-04 12:50:00,36.16,36.17,36.16,36.17,25255.0,32.1854,32.1943,32.1854,32.1943,25255.0
2017-10-04 13:00:00,36.17,36.19,36.16,36.18,63970.0,32.1943,32.2121,32.1854,32.2032,63970.0
2017-10-04 13:10:00,36.18,36.19,36.17,36.17,54485.0,32.2032,32.2121,32.1943,32.1943,54485.0
2017-10-04 13:20:00,36.17,36.19,36.17,36.19,69155.0,32.1943,32.2121,32.1943,32.2121,69155.0
2017-10-04 13:30:00,36.19,36.19,36.14,36.14,167230.0,32.2121,32.2121,32.1676,32.1676,167230.0
2017-10-04 13:40:00,36.13,36.13,36.1,36.11,59095.0,32.1587,32.1587,32.132,32.1409,59095.0
2017-10-04 13:50:00,36.1,36.13,36.1,36.13,123830.0,32.132,32.1587,32.132,32.1587,123830.0
2017-10-04 14:00:00,36.13,36.14,36.12,36.14,185475.0,32.1587,32.1676,32.1498,32.1676,185475.0
2017-10-04 14:10:00,36.14,36.15,36.14,36.15,53030.0,32.1676,32.1765,32.1676,32.1765,53030.0
2017-10-04 14:20:00,36.15,36.15,36.14,36.14,85180.0,32.1765,32.1765,32.1676,32.1676,85180.0
2017-10-04 14:30:00,36.14,36.15,36.14,36.15,161980.0,32.1676,32.1765,32.1676,32.1765,161980.0
2017-10-04 14:40:00,36.14,36.15,36.14,36.15,110840.0,32.1676,32.1765,32.1676,32.1765,110840.0
2017-10-04 14:50:00,36.14,36.17,36.14,36.17,209780.0,32.1676,32.1943,32.1676,32.1943,209780.0
2017-10-04 15:00:00,36.17,36.17,36.16,36.17,113645.0,32.1943,32.1943,32.1854,32.1943,113645.0
2017-10-04 15:10:00,36.17,36.19,36.17,36.19,114040.0,32.1943,32.2121,32.1943,32.2121,114040.0
2017-10-04 15:20:00,36.19,36.19,36.17,36.17,59960.0,32.2121,32.2121,32.1943,32.1943,59960.0
2017-10-04 15:30:00,36.17,36.18,36.16,36.18,109350.0,32.1943,32.2032,32.1854,32.2032,109350.0
2017-10-04 15:40:00,36.18,36.18,36.16,36.17,57565.0,32.2032,32.2032,32.1854,32.1943,57565.0
2017-10-04 15:50:00,36.16,36.19,36.15,36.18,177770.0,32.1854,32.2121,32.1765,32.2032,177770.0
2017-10-05 09:30:00,36.24,36.24,36.19,36.21,188925.0,32.2566,32.2566,32.2121,32.2299,188925.0
2017-10-05 09:40:00,36.2,36.24,36.2,36.22,30505.0,32.221,32.2566,32.221,32.2388,30505.0
2017-10-05 09:50:00,36.22,36.25,36.21,36.21,49030.0,32.2388,32.2655,32.2299,32.2299,49030.0
2017-10-05 10:00:00,36.22,36.23,36.2,36.22,40995.0,32.2388,32.2477,32.221,32.2388,40995.0
2017-10-05 10:10:00,36.22,36.24,36.22,36.23,47880.0,32.2388,32.2566,32.2388,32.2477,47880.0
2017-10-05 10:20:00,36.23,36.24,36.22,36.23,31420.0,32.2477,32.2566,32.2388,32.2477,31420.0
2017-10-05 10:30:00,36.24,36.28,36.23,36.27,20850.0,32.2566,32.2922,32.2477,32.2833,20850.0
2017-10-05 10:40:00,36.27,36.29,36.26,36.28,50705.0,32.2833,32.3011,32.2744,32.2922,50705.0
2017-10-05 10:50:00,36.28,36.29,36.26,36.27,205600.0,32.2922,32.3011,32.2744,32.2833,205600.0
2017-10-05 11:00:00,36.27,36.28,36.25,36.26,52145.0,32.2833,32.2922,32.2655,32.2744,52145.0
2017-10-05 11:10:00,36.25,36.28,36.25,36.28,28445.0,32.2655,32.2922,32.2655,32.2922,28445.0
2017-10-05 11:20:00,36.27,36.29,36.27,36.28,66450.0,32.2833,32.3011,32.2833,32.2922,66450.0
2017-10-05 11:30:00,36.28,36.31,36.28,36.3,147305.0,32.2922,32.3189,32.2922,32.31,147305.0
2017-10-05 11:40:00,36.3,36.31,36.29,36.31,65190.0,32.31,32.3189,32.3011,32.3189,65190.0
2017-10-05 11:50:00,36.31,36.33,36.31,36.33,42785.0,32.3189,32.3367,32.3189,32.3367,42785.0
2017-10-05 12:00:00,36.32,36.33,36.31,36.32,70815.0,32.3278,32.3367,32.3189,32.3278,70815.0
2017-10-05 12:10:00,36.33,36.36,36.33,36.36,49340.0,32.3367,32.3634,32.3367,32.3634,49340.0
2017-10-05 12:20:00,36.35,36.35,36.33,36.33,15465.0,32.3545,32.3545,32.3367,32.3367,15465.0
2017-10-05 12:30:00,36.33,36.33,36.31,36.31,37045.0,32.3367,32.3367,32.3189,32.3189,37045.0
2017-10-05 12:40:00,36.3,36.31,36.28,36.31,44265.0,32.31,32.3189,32.2922,32.3189,44265.0
2017-10-05 12:50:00,36.31,36.32,36.3,36.3,97085.0,32.3189,32.3278,32.31,32.31,97085.0
2017-10-05 13:00:00,36.3,36.32,36.29,36.32,54455.0,32.31,32.3278,32.3011,32.3278,54455.0
2017-10-05 13:10:00,36.32,36.32,36.29,36.3,26360.0,32.3278,32.3278,32.3011,32.31,26360.0
2017-10-05 13:20:00,36.31,36.31,36.3,36.3,36245.0,32.3189,32.3189,32.31,32.31,36245.0
2017-10-05 13:30:00,36.3,36.3,36.29,36.3,78260.0,32.31,32.31,32.3011,32.31,78260.0
2017-10-05 13:40:00,36.3,36.31,36.3,36.3,45825.0,32.31,32.3189,32.31,32.31,45825.0
2017-10-05 13:50:00,36.3,36.31,36.3,36.3,25280.0,32.31,32.3189,32.31,32.31,25280.0
2017-10-05 14:00:00,36.29,36.3,36.28,36.28,40380.0,32.3011,32.31,32.2922,32.2922,40380.0
2017-10-05 14:10:00,36.28,36.29,36.28,36.29,52280.0,32.2922,32.3011,32.2922,32.3011,52280.0
2017-10-05 14:20:00,36.29,36.3,36.28,36.28,127090.0,32.3011,32.31,32.2922,32.2922,127090.0
2017-10-05 14:30:00,36.28,36.29,36.28,36.29,103860.0,32.2922,32.3011,32.2922,32.3011,103860.0
2017-10-05 14:40:00,36.29,36.29,36.27,36.27,70195.0,32.3011,32.3011,32.2833,32.2833,70195.0
2017-10-05 14:50:00,36.27,36.29,36.27,36.29,60935.0,32.2833,32.3011,32.2833,32.3011,60935.0
2017-10-05 15:00:00,36.3,36.3,36.27,36.27,128445.0,32.31,32.31,32.2833,32.2833,128445.0
2017-10-05 15:10:00,36.28,36.28,36.26,36.27,74485.0,32.2922,32.2922,32.2744,32.2833,74485.0
2017-10-05 15:20:00,36.27,36.28,36.26,36.28,146590.0,32.2833,32.2922,32.2744,32.2922,146590.0
2017-10-05 15:30:00,36.28,36.28,36.26,36.27,130135.0,32.2922,32.2922,32.2744,32.2833,130135.0
2017-10-05 15:40:00,36.27,36.28,36.26,36.28,103395.0,32.2833,32.2922,32.2744,32.2922,103395.0
2017-10-05 15:50:00,36.27,36.3,36.25,36.29,458900.0,32.2833,32.31,32.2655,32.3011,458900.0
2017-10-06 09:30:00,36.2,36.23,36.17,36.2,168570.0,32.221,32.2477,32.1943,32.221,168570.0
2017-10-06 09:40:00,36.24,36.26,36.21,36.21,63470.0,32.2566,32.2744,32.2299,32.2299,63470.0
2017-10-06 09:50:00,36.21,36.25,36.21,36.24,28500.0,32.2299,32.2655,32.2299,32.2566,28500.0
2017-10-06 10:00:00,36.24,36.27,36.24,36.24,47190.0,32.2566,32.2833,32.2566,32.2566,47190.0
2017-10-06 10:10:00,36.24,36.28,36.24,36.27,70180.0,32.2566,32.2922,32.2566,32.2833,70180.0
2017-10-06 10:20:00,36.26,36.29,36.26,36.29,136285.0,32.2744,32.3011,32.2744,32.3011,136285.0
2017-10-06 10:30:00,36.28,36.28,36.23,36.24,124210.0,32.2922,32.2922,32.2477,32.2566,124210.0
2017-10-06 10:40:00,36.24,36.26,36.22,36.25,109195.0,32.2566,32.2744,32.2388,32.2655,109195.0
2017-10-06 10:50:00,36.24,36.25,36.2,36.2,39115.0,32.2566,32.2655,32.221,32.221,39115.0
2017-10-06 11:00:00,36.2,36.23,36.2,36.21,53100.0,32.221,32.2477,32.221,32.2299,53100.0
2017-10-06 11:10:00,36.21,36.23,36.2,36.23,21130.0,32.2299,32.2477,32.221,32.2477,21130.0
2017-10-06 11:20:00,36.23,36.23,36.21,36.22,37580.0,32.2477,32.2477,32.2299,32.2388,37580.0
2017-10-06 11:30:00,36.22,36.23,36.21,36.22,24515.0,32.2388,32.2477,32.2299,32.2388,24515.0
2017-10-06 11:40:00,36.22,36.22,36.18,36.19,21420.0,32.2388,32.2388,32.2032,32.2121,21420.0
2017-10-06 11:50:00,36.19,36.19,36.18,36.19,46085.0,32.2121,32.2121,32.2032,32.2121,46085.0
2017-10-06 12:00:00,36.17,36.2,36.17,36.2,22600.0,32.1943,32.221,32.1943,32.221,22600.0
2017-10-06 12:10:00,36.2,36.21,36.19,36.21,33775.0,32.221,32.2299,32.2121,32.2299,33775.0
2017-10-06 12:20:00,36.21,36.22,36.2,36.22,44440.0,32.2299,32.2388,32.221,32.2388,44440.0
2017-10-06 12:30:00,36.21,36.23,36.21,36.22,25580.0,32.2299,32.2477,32.2299,32.2388,25580.0
2017-10-06 12:40:00,36.23,36.24,36.23,36.24,84535.0,32.2477,32.2566,32.2477,32.2566,84535.0
2017-10-06 12:50:00,36.24,36.24,36.22,36.23,20485.0,32.2566,32.2566,32.2388,32.2477,20485.0
2017-10-06 13:00:00,36.23,36.23,36.16,36.19,202535.0,32.2477,32.2477,32.1854,32.2121,202535.0
2017-10-06 13:10:00,36.19,36.21,36.19,36.21,21090.0,32.2121,32.2299,32.2121,32.2299,21090.0
2017-10-06 13:20:00,36.21,36.24,36.21,36.23,16355.0,32.2299,32.2566,32.2299,32.2477,16355.0
2017-10-06 13:30:00,36.22,36.23,36.21,36.23,49595.0,32.2388,32.2477,32.2299,32.2477,49595.0
2017-10-06 13:40:00,36.23,36.24,36.22,36.23,109905.0,32.2477,32.2566,32.2388,32.2477,109905.0
2017-10-06 13:50:00,36.23,36.24,36.22,36.23,82240.0,32.2477,32.2566,32.2388,32.2477,82240.0
2017-10-06 14:00:00,36.23,36.24,36.23,36.24,88140.0,32.2477,32.2566,32.2477,32.2566,88140.0
2017-10-06 14:10:00,36.24,36.25,36.23,36.24,55085.0,32.2566,32.2655,32.2477,32.2566,55085.0
2017-10-06 14:20:00,36.25,36.25,36.23,36.24,12180.0,32.2655,32.2655,32.2477,32.2566,12180.0
2017-10-06 14:30:00,36.24,36.25,36.23,36.25,39160.0,32.2566,32.2655,32.2477,32.2655,39160.0
2017-10-06 14:40:00,36.25,36.26,36.25,36.25,73180.0,32.2655,32.2744,32.2655,32.2655,73180.0
2017-10-06 14:50:00,36.25,36.26,36.25,36.26,65910.0,32.2655,32.2744,32.2655,32.2744,65910.0
2017-10-06 15:00:00,36.26,36.26,36.24,36.26,84770.0,32.2744,32.2744,32.2566,32.2744,84770.0
2017-10-06 15:10:00,36.25,36.25,36.24,36.25,46495.0,32.2655,32.2655,32.2566,32.2655,46495.0
2017-10-06 15:20:00,36.25,36.26,36.24,36.25,30695.0,32.2655,32.2744,32.2566,32.2655,30695.0
2017-10-06 15:30:00,36.25,36.25,36.25,36.25,37200.0,32.2655,32.2655,32.2655,32.2655,37200.0
2017-10-06 15:40:00,36.25,36.25,36.23,36.23,45655.0,32.2655,32.2655,32.2477,32.2477,45655.0
2017-10-06 15:50:00,36.23,36.27,36.22,36.26,163365.0,32.2477,32.2833,32.2388,32.2744,163365.0
2017-10-09 09:30:00,36.29,36.36,36.28,36.32,173200.0,32.3011,32.3634,32.2922,32.3278,173200.0
2017-10-09 09:40:00,36.32,36.32,36.22,36.22,64195.0,32.3278,32.3278,32.2388,32.2388,64195.0
2017-10-09 09:50:00,36.21,36.21,36.18,36.19,41365.0,32.2299,32.2299,32.2032,32.2121,41365.0
2017-10-09 10:00:00,36.21,36.22,36.19,36.2,22420.0,32.2299,32.2388,32.2121,32.221,22420.0
2017-10-09 10:10:00,36.2,36.21,36.17,36.21,40420.0,32.221,32.2299,32.1943,32.2299,40420.0
2017-10-09 10:20:00,36.21,36.22,36.19,36.19,18220.0,32.2299,32.2388,32.2121,32.2121,18220.0
2017-10-09 10:30:00,36.19,36.19,36.18,36.18,19755.0,32.2121,32.2121,32.2032,32.2032,19755.0
2017-10-09 10:40:00,36.19,36.19,36.16,36.17,38345.0,32.2121,32.2121,32.1854,32.1943,38345.0
2017-10-09 10:50:00,36.17,36.19,36.17,36.18,20855.0,32.1943,32.2121,32.1943,32.2032,20855.0
2017-10-09 11:00:00,36.18,36.19,36.18,36.18,24300.0,32.2032,32.2121,32.2032,32.2032,24300.0
2017-10-09 11:10:00,36.18,36.2,36.18,36.2,21155.0,32.2032,32.221,32.2032,32.221,21155.0
2017-10-09 11:20:00,36.2,36.2,36.19,36.2,16015.0,32.221,32.221,32.2121,32.221,16015.0
2017-10-09 11:30:00,36.21,36.22,36.2,36.2,36110.0,32.2299,32.2388,32.221,32.221,36110.0
2017-10-09 11:40:00,36.2,36.21,36.19,36.21,34700.0,32.221,32.2299,32.2121,32.2299,34700.0
2017-10-09 11:50:00,36.21,36.22,36.2,36.22,23715.0,32.2299,32.2388,32.221,32.2388,23715.0
2017-10-09 12:00:00,36.22,36.22,36.18,36.18,9880.0,32.2388,32.2388,32.2032,32.2032,9880.0
2017-10-09 12:10:00,36.18,36.19,36.18,36.19,23750.0,32.2032,32.2121,32.2032,32.2121,23750.0
2017-10-09 12:20:00,36.19,36.2,36.18,36.19,17830.0,32.2121,32.221,32.2032,32.2121,17830.0
2017-10-09 12:30:00,36.19,36.19,36.17,36.17,31705.0,32.2121,32.2121,32.1943,32.1943,31705.0
2017-10-09 12:40:00,36.18,36.18,36.18,36.18,6980.0,32.2032,32.2032,32.2032,32.2032,6980.0
2017-10-09 12:50:00,36.18,36.18,36.16,36.17,18260.0,32.2032,32.2032,32.1854,32.1943,18260.0
2017-10-09 13:00:00,36.17,36.18,36.16,36.16,10665.0,32.1943,32.2032,32.1854,32.1854,10665.0
2017-10-09 13:10:00,36.16,36.19,36.16,36.17,26045.0,32.1854,32.2121,32.1854,32.1943,26045.0
2017-10-09 13:20:00,36.17,36.19,36.17,36.19,39705.0,32.1943,32.2121,32.1943,32.2121,39705.0
2017-10-09 13:30:00,36.19,36.19,36.17,36.18,37415.0,32.2121,32.2121,32.1943,32.2032,37415.0
2017-10-09 13:40:00,36.17,36.19,36.17,36.19,45095.0,32.1943,32.2121,32.1943,32.2121,45095.0
2017-10-09 13:50:00,36.19,36.19,36.18,36.18,22570.0,32.2121,32.2121,32.2032,32.2032,22570.0
2017-10-09 14:00:00,36.19,36.19,36.16,36.17,32575.0,32.2121,32.2121,32.1854,32.1943,32575.0
2017-10-09 14:10:00,36.17,36.18,36.17,36.17,16495.0,32.1943,32.2032,32.1943,32.1943,16495.0
2017-10-09 14:20:00,36.17,36.17,36.17,36.17,16150.0,32.1943,32.1943,32.1943,32.1943,16150.0
2017-10-09 14:30:00,36.15,36.16,36.13,36.16,63505.0,32.1765,32.1854,32.1587,32.1854,63505.0
2017-10-09 14:40:00,36.15,36.16,36.15,36.16,29165.0,32.1765,32.1854,32.1765,32.1854,29165.0
2017-10-09 14:50:00,36.16,36.16,36.14,36.14,32615.0,32.1854,32.1854,32.1676,32.1676,32615.0
2017-10-09 15:00:00,36.14,36.15,36.12,36.13,31640.0,32.1676,32.1765,32.1498,32.1587,31640.0
2017-10-09 15:10:00,36.12,36.14,36.1,36.14,61665.0,32.1498,32.1676,32.132,32.1676,61665.0
2017-10-09 15:20:00,36.14,36.16,36.14,36.16,100720.0,32.1676,32.1854,32.1676,32.1854,100720.0
2017-10-09 15:30:00,36.15,36.16,36.12,36.13,69575.0,32.1765,32.1854,32.1498,32.1587,69575.0
2017-10-09 15:40:00,36.13,36.13,36.12,36.13,91015.0,32.1587,32.1587,32.1498,32.1587,91015.0
2017-10-09 15:50:00,36.14,36.16,36.13,36.15,224965.0,32.1676,32.1854,32.1587,32.1765,224965.0
2017-10-10 09:30:00,36.28,36.34,36.27,36.34,289400.0,32.2922,32.3456,32.2833,32.3456,289400.0
2017-10-10 09:40:00,36.34,36.38,36.31,36.32,43840.0,32.3456,32.3812,32.3189,32.3278,43840.0
2017-10-10 09:50:00,36.32,36.32,36.28,36.3,45555.0,32.3278,32.3278,32.2922,32.31,45555.0
2017-10-10 10:00:00,36.31,36.31,36.25,36.26,15865.0,32.3189,32.3189,32.2655,32.2744,15865.0
2017-10-10 10:10:00,36.27,36.3,36.26,36.26,31450.0,32.2833,32.31,32.2744,32.2744,31450.0
2017-10-10 10:20:00,36.26,36.3,36.24,36.3,47265.0,32.2744,32.31,32.2566,32.31,47265.0
2017-10-10 10:30:00,36.29,36.29,36.25,36.25,47415.0,32.3011,32.3011,32.2655,32.2655,47415.0
2017-10-10 10:40:00,36.25,36.28,36.25,36.28,142870.0,32.2655,32.2922,32.2655,32.2922,142870.0
2017-10-10 10:50:00,36.27,36.27,36.26,36.27,31655.0,32.2833,32.2833,32.2744,32.2833,31655.0
2017-10-10 11:00:00,36.27,36.28,36.26,36.28,40670.0,32.2833,32.2922,32.2744,32.2922,40670.0
2017-10-10 11:10:00,36.29,36.29,36.26,36.28,27890.0,32.3011,32.3011,32.2744,32.2922,27890.0
2017-10-10 11:20:00,36.29,36.29,36.25,36.26,42720.0,32.3011,32.3011,32.2655,32.2744,42720.0
2017-10-10 11:30:00,36.27,36.27,36.24,36.24,31575.0,32.2833,32.2833,32.2566,32.2566,31575.0
2017-10-10 11:40:00,36.25,36.25,36.23,36.24,59225.0,32.2655,32.2655,32.2477,32.2566,59225.0
2017-10-10 11:50:00,36.23,36.25,36.22,36.23,34990.0,32.2477,32.2655,32.2388,32.2477,34990.0
2017-10-10 12:00:00,36.23,36.24,36.21,36.21,67275.0,32.2477,32.2566,32.2299,32.2299,67275.0
2017-10-10 12:10:00,36.22,36.22,36.21,36.21,143430.0,32.2388,32.2388,32.2299,32.2299,143430.0
2017-10-10 12:20:00,36.21,36.22,36.2,36.22,34235.0,32.2299,32.2388,32.221,32.2388,34235.0
2017-10-10 12:30:00,36.22,36.23,36.22,36.22,9840.0,32.2388,32.2477,32.2388,32.2388,9840.0
2017-10-10 12:40:00,36.22,36.24,36.2,36.2,41730.0,32.2388,32.2566,32.221,32.221,41730.0
2017-10-10 12:50:00,36.2,36.22,36.2,36.22,26070.0,32.221,32.2388,32.221,32.2388,26070.0
2017-10-10 13:00:00,36.22,36.22,36.21,36.22,47020.0,32.2388,32.2388,32.2299,32.2388,47020.0
2017-10-10 13:10:00,36.22,36.23,36.21,36.21,27070.0,32.2388,32.2477,32.2299,32.2299,27070.0
2017-10-10 13:20:00,36.2,36.2,36.19,36.19,16740.0,32.221,32.221,32.2121,32.2121,16740.0
2017-10-10 13:30:00,36.2,36.21,36.19,36.21,55325.0,32.221,32.2299,32.2121,32.2299,55325.0
2017-10-10 13:40:00,36.21,36.22,36.2,36.2,35595.0,32.2299,32.2388,32.221,32.221,35595.0
2017-10-10 13:50:00,36.2,36.22,36.19,36.21,42600.0,32.221,32.2388,32.2121,32.2299,42600.0
2017-10-10 14:00:00,36.21,36.21,36.2,36.2,30990.0,32.2299,32.2299,32.221,32.221,30990.0
2017-10-10 14:10:00,36.2,36.2,36.19,36.19,59555.0,32.221,32.221,32.2121,32.2121,59555.0
2017-10-10 14:20:00,36.19,36.21,36.19,36.21,148895.0,32.2121,32.2299,32.2121,32.2299,148895.0
2017-10-10 14:30:00,36.21,36.23,36.21,36.21,46670.0,32.2299,32.2477,32.2299,32.2299,46670.0
2017-10-10 14:40:00,36.21,36.22,36.2,36.22,102380.0,32.2299,32.2388,32.221,32.2388,102380.0
2017-10-10 14:50:00,36.22,36.22,36.21,36.21,47030.0,32.2388,32.2388,32.2299,32.2299,47030.0
2017-10-10 15:00:00,36.21,36.24,36.21,36.24,84615.0,32.2299,32.2566,32.2299,32.2566,84615.0
2017-10-10 15:10:00,36.23,36.24,36.22,36.22,79640.0,32.2477,32.2566,32.2388,32.2388,79640.0
2017-10-10 15:20:00,36.22,36.25,36.22,36.25,102550.0,32.2388,32.2655,32.2388,32.2655,102550.0
2017-10-10 15:30:00,36.25,36.27,36.23,36.24,148125.0,32.2655,32.2833,32.2477,32.2566,148125.0
2017-10-10 15:40:00,36.24,36.24,36.22,36.24,58320.0,32.2566,32.2566,32.2388,32.2566,58320.0
2017-10-10 15:50:00,36.24,36.26,36.23,36.26,282175.0,32.2566,32.2744,32.2477,32.2744,282175.0
2017-10-11 09:30:00,36.27,36.32,36.25,36.26,188240.0,32.2833,32.3278,32.2655,32.2744,188240.0
2017-10-11 09:40:00,36.25,36.26,36.23,36.25,48050.0,32.2655,32.2744,32.2477,32.2655,48050.0
2017-10-11 09:50:00,36.25,36.25,36.23,36.24,48580.0,32.2655,32.2655,32.2477,32.2566,48580.0
2017-10-11 10:00:00,36.24,36.25,36.22,36.25,28770.0,32.2566,32.2655,32.2388,32.2655,28770.0
2017-10-11 10:10:00,36.24,36.25,36.23,36.23,24745.0,32.2566,32.2655,32.2477,32.2477,24745.0
2017-10-11 10:20:00,36.23,36.28,36.23,36.27,32785.0,32.2477,32.2922,32.2477,32.2833,32785.0
2017-10-11 10:30:00,36.27,36.28,36.26,36.27,21205.0,32.2833,32.2922,32.2744,32.2833,21205.0
2017-10-11 10:40:00,36.27,36.28,36.26,36.28,27475.0,32.2833,32.2922,32.2744,32.2922,27475.0
2017-10-11 10:50:00,36.28,36.29,36.25,36.26,34860.0,32.2922,32.3011,32.2655,32.2744,34860.0
2017-10-11 11:00:00,36.25,36.28,36.24,36.28,25630.0,32.2655,32.2922,32.2566,32.2922,25630.0
2017-10-11 11:10:00,36.28,36.29,36.27,36.28,24445.0,32.2922,32.3011,32.2833,32.2922,24445.0
2017-10-11 11:20:00,36.28,36.28,36.26,36.26,32510.0,32.2922,32.2922,32.2744,32.2744,32510.0
2017-10-11 11:30:00,36.27,36.29,36.27,36.29,27275.0,32.2833,32.3011,32.2833,32.3011,27275.0
2017-10-11 11:40:00,36.29,36.29,36.27,36.27,98280.0,32.3011,32.3011,32.2833,32.2833,98280.0
2017-10-11 11:50:00,36.27,36.28,36.26,36.27,49190.0,32.2833,32.2922,32.2744,32.2833,49190.0
2017-10-11 12:00:00,36.26,36.27,36.26,36.27,72215.0,32.2744,32.2833,32.2744,32.2833,72215.0
2017-10-11 12:10:00,36.27,36.29,36.27,36.29,37905.0,32.2833,32.3011,32.2833,32.3011,37905.0
2017-10-11 12:20:00,36.29,36.31,36.29,36.3,59410.0,32.3011,32.3189,32.3011,32.31,59410.0
2017-10-11 12:30:00,36.3,36.3,36.29,36.3,253665.0,32.31,32.31,32.3011,32.31,253665.0
2017-10-11 12:40:00,36.3,36.3,36.27,36.28,100790.0,32.31,32.31,32.2833,32.2922,100790.0
2017-10-11 12:50:00,36.28,36.28,36.26,36.26,48575.0,32.2922,32.2922,32.2744,32.2744,48575.0
2017-10-11 13:00:00,36.27,36.28,36.26,36.28,82565.0,32.2833,32.2922,32.2744,32.2922,82565.0
2017-10-11 13:10:00,36.28,36.28,36.26,36.26,67170.0,32.2922,32.2922,32.2744,32.2744,67170.0
2017-10-11 13:20:00,36.26,36.26,36.23,36.24,56515.0,32.2744,32.2744,32.2477,32.2566,56515.0
2017-10-11 13:30:00,36.24,36.26,36.23,36.25,43815.0,32.2566,32.2744,32.2477,32.2655,43815.0
2017-10-11 13:40:00,36.25,36.25,36.24,36.25,109215.0,32.2655,32.2655,32.2566,32.2655,109215.0
2017-10-11 13:50:00,36.25,36.25,36.23,36.24,74585.0,32.2655,32.2655,32.2477,32.2566,74585.0
2017-10-11 14:00:00,36.24,36.26,36.23,36.26,205695.0,32.2566,32.2744,32.2477,32.2744,205695.0
2017-10-11 14:10:00,36.26,36.27,36.25,36.26,44420.0,32.2744,32.2833,32.2655,32.2744,44420.0
2017-10-11 14:20:00,36.26,36.26,36.21,36.24,39640.0,32.2744,32.2744,32.2299,32.2566,39640.0
2017-10-11 14:30:00,36.24,36.25,36.23,36.24,100050.0,32.2566,32.2655,32.2477,32.2566,100050.0
2017-10-11 14:40:00,36.24,36.26,36.24,36.24,62110.0,32.2566,32.2744,32.2566,32.2566,62110.0
2017-10-11 14:50:00,36.24,36.26,36.23,36.25,162400.0,32.2566,32.2744,32.2477,32.2655,162400.0
2017-10-11 15:00:00,36.25,36.27,36.25,36.26,393150.0,32.2655,32.2833,32.2655,32.2744,393150.0
2017-10-11 15:10:00,36.26,36.28,36.26,36.28,79165.0,32.2744,32.2922,32.2744,32.2922,79165.0
2017-10-11 15:20:00,36.28,36.29,36.27,36.27,75465.0,32.2922,32.3011,32.2833,32.2833,75465.0
2017-10-11 15:30:00,36.27,36.29,36.27,36.27,65915.0,32.2833,32.3011,32.2833,32.2833,65915.0
2017-10-11 15:40:00,36.27,36.27,36.26,36.27,92325.0,32.2833,32.2833,32.2744,32.2833,92325.0
2017-10-11 15:50:00,36.27,36.29,36.27,36.28,397770.0,32.2833,32.3011,32.2833,32.2922,397770.0
2017-10-12 09:30:00,36.22,36.26,36.2,36.23,209285.0,32.2388,32.2744,32.221,32.2477,209285.0
2017-10-12 09:40:00,36.23,36.24,36.18,36.19,65300.0,32.2477,32.2566,32.2032,32.2121,65300.0
2017-10-12 09:50:00,36.19,36.19,36.16,36.19,110275.0,32.2121,32.2121,32.1854,32.2121,110275.0
2017-10-12 10:00:00,36.19,36.21,36.17,36.21,38675.0,32.2121,32.2299,32.1943,32.2299,38675.0
2017-10-12 10:10:00,36.21,36.3,36.21,36.27,83260.0,32.2299,32.31,32.2299,32.2833,83260.0
2017-10-12 10:20:00,36.28,36.3,36.27,36.28,54365.0,32.2922,32.31,32.2833,32.2922,54365.0
2017-10-12 10:30:00,36.27,36.3,36.27,36.29,171485.0,32.2833,32.31,32.2833,32.3011,171485.0
2017-10-12 10:40:00,36.28,36.29,36.27,36.29,39260.0,32.2922,32.3011,32.2833,32.3011,39260.0
2017-10-12 10:50:00,36.29,36.29,36.28,36.29,49650.0,32.3011,32.3011,32.2922,32.3011,49650.0
2017-10-12 11:00:00,36.29,36.32,36.29,36.32,32850.0,32.3011,32.3278,32.3011,32.3278,32850.0
2017-10-12 11:10:00,36.32,36.33,36.32,36.32,48360.0,32.3278,32.3367,32.3278,32.3278,48360.0
2017-10-12 11:20:00,36.32,36.33,36.31,36.33,35665.0,32.3278,32.3367,32.3189,32.3367,35665.0
2017-10-12 11:30:00,36.32,36.33,36.31,36.31,29925.0,32.3278,32.3367,32.3189,32.3189,29925.0
2017-10-12 11:40:00,36.31,36.33,36.29,36.29,32660.0,32.3189,32.3367,32.3011,32.3011,32660.0
2017-10-12 11:50:00,36.31,36.32,36.3,36.31,23175.0,32.3189,32.3278,32.31,32.3189,23175.0
2017-10-12 12:00:00,36.31,36.32,36.31,36.31,65125.0,32.3189,32.3278,32.3189,32.3189,65125.0
2017-10-12 12:10:00,36.31,36.32,36.31,36.31,21075.0,32.3189,32.3278,32.3189,32.3189,21075.0
2017-10-12 12:20:00,36.32,36.33,36.32,36.32,13145.0,32.3278,32.3367,32.3278,32.3278,13145.0
2017-10-12 12:30:00,36.32,36.32,36.3,36.3,33400.0,32.3278,32.3278,32.31,32.31,33400.0
2017-10-12 12:40:00,36.3,36.3,36.28,36.29,48775.0,32.31,32.31,32.2922,32.3011,48775.0
2017-10-12 12:50:00,36.29,36.31,36.29,36.3,78300.0,32.3011,32.3189,32.3011,32.31,78300.0
2017-10-12 13:00:00,36.3,36.31,36.3,36.31,32335.0,32.31,32.3189,32.31,32.3189,32335.0
2017-10-12 13:10:00,36.31,36.31,36.3,36.31,26030.0,32.3189,32.3189,32.31,32.3189,26030.0
2017-10-12 13:20:00,36.31,36.32,36.3,36.31,25095.0,32.3189,32.3278,32.31,32.3189,25095.0
2017-10-12 13:30:00,36.31,36.32,36.3,36.32,60120.0,32.3189,32.3278,32.31,32.3278,60120.0
2017-10-12 13:40:00,36.31,36.32,36.3,36.3,43420.0,32.3189,32.3278,32.31,32.31,43420.0
2017-10-12 13:50:00,36.3,36.31,36.29,36.3,48275.0,32.31,32.3189,32.3011,32.31,48275.0
2017-10-12 14:00:00,36.31,36.32,36.3,36.32,73035.0,32.3189,32.3278,32.31,32.3278,73035.0
2017-10-12 14:10:00,36.31,36.33,36.3,36.31,35815.0,32.3189,32.3367,32.31,32.3189,35815.0
2017-10-12 14:20:00,36.31,36.31,36.3,36.31,116295.0,32.3189,32.3189,32.31,32.3189,116295.0
2017-10-12 14:30:00,36.3,36.31,36.29,36.3,162055.0,32.31,32.3189,32.3011,32.31,162055.0
2017-10-12 14:40:00,36.3,36.31,36.28,36.28,61345.0,32.31,32.3189,32.2922,32.2922,61345.0
2017-10-12 14:50:00,36.29,36.3,36.27,36.3,83875.0,32.3011,32.31,32.2833,32.31,83875.0
2017-10-12 15:00:00,36.31,36.32,36.31,36.32,46905.0,32.3189,32.3278,32.3189,32.3278,46905.0
2017-10-12 15:10:00,36.32,36.34,36.32,36.34,68550.0,32.3278,32.3456,32.3278,32.3456,68550.0
2017-10-12 15:20:00,36.34,36.34,36.33,36.33,39200.0,32.3456,32.3456,32.3367,32.3367,39200.0
2017-10-12 15:30:00,36.33,36.33,36.31,36.31,117310.0,32.3367,32.3367,32.3189,32.3189,117310.0
2017-10-12 15:40:00,36.31,36.32,36.3,36.3,94330.0,32.3189,32.3278,32.31,32.31,94330.0
2017-10-12 15:50:00,36.3,36.31,36.25,36.29,414975.0,32.31,32.3189,32.2655,32.3011,414975.0
2017-10-13 09:30:00,36.35,36.37,36.29,36.33,126150.0,32.3545,32.3723,32.3011,32.3367,126150.0
2017-10-13 09:40:00,36.33,36.33,36.27,36.28,36080.0,32.3367,32.3367,32.2833,32.2922,36080.0
2017-10-13 09:50:00,36.28,36.31,36.27,36.3,26190.0,32.2922,32.3189,32.2833,32.31,26190.0
2017-10-13 10:00:00,36.31,36.34,36.31,36.34,29045.0,32.3189,32.3456,32.3189,32.3456,29045.0
2017-10-13 10:10:00,36.35,36.39,36.34,36.39,604570.0,32.3545,32.3901,32.3456,32.3901,604570.0
2017-10-13 10:20:00,36.4,36.4,36.38,36.4,25155.0,32.399,32.399,32.3812,32.399,25155.0
2017-10-13 10:30:00,36.4,36.41,36.39,36.4,35175.0,32.399,32.4079,32.3901,32.399,35175.0
2017-10-13 10:40:00,36.4,36.42,36.4,36.4,21025.0,32.399,32.4168,32.399,32.399,21025.0
2017-10-13 10:50:00,36.39,36.4,36.39,36.4,31310.0,32.3901,32.399,32.3901,32.399,31310.0
2017-10-13 11:00:00,36.41,36.43,36.4,36.42,31945.0,32.4079,32.4257,32.399,32.4168,31945.0
2017-10-13 11:10:00,36.42,36.42,36.41,36.41,47085.0,32.4168,32.4168,32.4079,32.4079,47085.0
2017-10-13 11:20:00,36.41,36.43,36.41,36.41,44340.0,32.4079,32.4257,32.4079,32.4079,44340.0
2017-10-13 11:30:00,36.41,36.41,36.37,36.38,76570.0,32.4079,32.4079,32.3723,32.3812,76570.0
2017-10-13 11:40:00,36.39,36.4,36.39,36.39,20760.0,32.3901,32.399,32.3901,32.3901,20760.0
2017-10-13 11:50:00,36.39,36.4,36.38,36.39,31710.0,32.3901,32.399,32.3812,32.3901,31710.0
2017-10-13 12:00:00,36.39,36.39,36.37,36.37,7465.0,32.3901,32.3901,32.3723,32.3723,7465.0
2017-10-13 12:10:00,36.37,36.38,36.36,36.37,33940.0,32.3723,32.3812,32.3634,32.3723,33940.0
2017-10-13 12:20:00,36.38,36.4,36.38,36.39,45465.0,32.3812,32.399,32.3812,32.3901,45465.0
2017-10-13 12:30:00,36.39,36.39,36.37,36.38,32615.0,32.3901,32.3901,32.3723,32.3812,32615.0
2017-10-13 12:40:00,36.38,36.38,36.37,36.37,27645.0,32.3812,32.3812,32.3723,32.3723,27645.0
2017-10-13 12:50:00,36.37,36.38,36.37,36.37,16745.0,32.3723,32.3812,32.3723,32.3723,16745.0
2017-10-13 13:00:00,36.38,36.38,36.36,36.37,12640.0,32.3812,32.3812,32.3634,32.3723,12640.0
2017-10-13 13:10:00,36.36,36.36,36.35,36.36,10460.0,32.3634,32.3634,32.3545,32.3634,10460.0
2017-10-13 13:20:00,36.35,36.38,36.35,36.38,51490.0,32.3545,32.3812,32.3545,32.3812,51490.0
2017-10-13 13:30:00,36.38,36.39,36.37,36.38,48655.0,32.3812,32.3901,32.3723,32.3812,48655.0
2017-10-13 13:40:00,36.37,36.37,36.36,36.36,34995.0,32.3723,32.3723,32.3634,32.3634,34995.0
2017-10-13 13:50:00,36.35,36.35,36.33,36.33,30015.0,32.3545,32.3545,32.3367,32.3367,30015.0
2017-10-13 14:00:00,36.33,36.34,36.33,36.33,119245.0,32.3367,32.3456,32.3367,32.3367,119245.0
2017-10-13 14:10:00,36.33,36.33,36.32,36.32,36570.0,32.3367,32.3367,32.3278,32.3278,36570.0
2017-10-13 14:20:00,36.32,36.32,36.31,36.31,71280.0,32.3278,32.3278,32.3189,32.3189,71280.0
2017-10-13 14:30:00,36.31,36.33,36.31,36.31,58280.0,32.3189,32.3367,32.3189,32.3189,58280.0
2017-10-13 14:40:00,36.31,36.32,36.3,36.32,55355.0,32.3189,32.3278,32.31,32.3278,55355.0
2017-10-13 14:50:00,36.31,36.33,36.31,36.32,71290.0,32.3189,32.3367,32.3189,32.3278,71290.0
2017-10-13 15:00:00,36.33,36.34,36.32,36.33,166885.0,32.3367,32.3456,32.3278,32.3367,166885.0
2017-10-13 15:10:00,36.34,36.34,36.3,36.3,49215.0,32.3456,32.3456,32.31,32.31,49215.0
2017-10-13 15:20:00,36.31,36.33,36.31,36.32,61965.0,32.3189,32.3367,32.3189,32.3278,61965.0
2017-10-13 15:30:00,36.32,36.32,36.29,36.31,73815.0,32.3278,32.3278,32.3011,32.3189,73815.0
2017-10-13 15:40:00,36.31,36.31,36.28,36.29,42985.0,32.3189,32.3189,32.2922,32.3011,42985.0
2017-10-13 15:50:00,36.29,36.29,36.26,36.27,243465.0,32.3011,32.3011,32.2744,32.2833,243465.0
2017-10-16 09:30:00,36.35,36.38,36.3,36.32,702380.0,32.3545,32.3812,32.31,32.3278,702380.0
2017-10-16 09:40:00,36.32,36.35,36.32,36.35,116385.0,32.3278,32.3545,32.3278,32.3545,116385.0
2017-10-16 09:50:00,36.35,36.4,36.35,36.38,294730.0,32.3545,32.399,32.3545,32.3812,294730.0
2017-10-16 10:00:00,36.39,36.41,36.38,36.38,116975.0,32.3901,32.4079,32.3812,32.3812,116975.0
2017-10-16 10:10:00,36.37,36.39,36.37,36.38,49810.0,32.3723,32.3901,32.3723,32.3812,49810.0
2017-10-16 10:20:00,36.37,36.37,36.32,36.32,66625.0,32.3723,32.3723,32.3278,32.3278,66625.0
2017-10-16 10:30:00,36.32,36.32,36.3,36.32,106485.0,32.3278,32.3278,32.31,32.3278,106485.0
2017-10-16 10:40:00,36.31,36.33,36.29,36.3,54965.0,32.3189,32.3367,32.3011,32.31,54965.0
2017-10-16 10:50:00,36.3,36.31,36.26,36.27,38260.0,32.31,32.3189,32.2744,32.2833,38260.0
2017-10-16 11:00:00,36.28,36.3,36.27,36.3,32105.0,32.2922,32.31,32.2833,32.31,32105.0
2017-10-16 11:10:00,36.3,36.3,36.27,36.28,41550.0,32.31,32.31,32.2833,32.2922,41550.0
2017-10-16 11:20:00,36.29,36.32,36.28,36.32,103790.0,32.3011,32.3278,32.2922,32.3278,103790.0
2017-10-16 11:30:00,36.32,36.33,36.31,36.31,24465.0,32.3278,32.3367,32.3189,32.3189,24465.0
2017-10-16 11:40:00,36.31,36.31,36.3,36.31,91095.0,32.3189,32.3189,32.31,32.3189,91095.0
2017-10-16 11:50:00,36.31,36.32,36.29,36.3,60100.0,32.3189,32.3278,32.3011,32.31,60100.0
2017-10-16 12:00:00,36.3,36.31,36.29,36.29,64160.0,32.31,32.3189,32.3011,32.3011,64160.0
2017-10-16 12:10:00,36.3,36.3,36.27,36.28,91110.0,32.31,32.31,32.2833,32.2922,91110.0
2017-10-16 12:20:00,36.28,36.29,36.27,36.28,64750.0,32.2922,32.3011,32.2833,32.2922,64750.0
2017-10-16 12:30:00,36.28,36.29,36.27,36.28,30675.0,32.2922,32.3011,32.2833,32.2922,30675.0
2017-10-16 12:40:00,36.28,36.29,36.27,36.28,42065.0,32.2922,32.3011,32.2833,32.2922,42065.0
2017-10-16 12:50:00,36.28,36.29,36.27,36.27,42030.0,32.2922,32.3011,32.2833,32.2833,42030.0
2017-10-16 13:00:00,36.28,36.28,36.27,36.28,62880.0,32.2922,32.2922,32.2833,32.2922,62880.0
2017-10-16 13:10:00,36.27,36.31,36.27,36.31,115235.0,32.2833,32.3189,32.2833,32.3189,115235.0
2017-10-16 13:20:00,36.3,36.31,36.29,36.3,202340.0,32.31,32.3189,32.3011,32.31,202340.0
2017-10-16 13:30:00,36.31,36.33,36.3,36.31,135505.0,32.3189,32.3367,32.31,32.3189,135505.0
2017-10-16 13:40:00,36.31,36.32,36.3,36.3,42120.0,32.3189,32.3278,32.31,32.31,42120.0
2017-10-16 13:50:00,36.3,36.31,36.28,36.28,113610.0,32.31,32.3189,32.2922,32.2922,113610.0
2017-10-16 14:00:00,36.28,36.29,36.28,36.28,133705.0,32.2922,32.3011,32.2922,32.2922,133705.0
2017-10-16 14:10:00,36.28,36.29,36.27,36.27,208595.0,32.2922,32.3011,32.2833,32.2833,208595.0
2017-10-16 14:20:00,36.27,36.27,36.26,36.27,288075.0,32.2833,32.2833,32.2744,32.2833,288075.0
2017-10-16 14:30:00,36.27,36.28,36.25,36.28,2229880.0,32.2833,32.2922,32.2655,32.2922,2229880.0
2017-10-16 14:40:00,36.26,36.27,36.25,36.25,126175.0,32.2744,32.2833,32.2655,32.2655,126175.0
2017-10-16 14:50:00,36.25,36.27,36.25,36.26,49640.0,32.2655,32.2833,32.2655,32.2744,49640.0
2017-10-16 15:00:00,36.26,36.28,36.26,36.27,89560.0,32.2744,32.2922,32.2744,32.2833,89560.0
2017-10-16 15:10:00,36.27,36.28,36.26,36.27,2060940.0,32.2833,32.2922,32.2744,32.2833,2060940.0
2017-10-16 15:20:00,36.27,36.27,36.26,36.26,340575.0,32.2833,32.2833,32.2744,32.2744,340575.0
2017-10-16 15:30:00,36.26,36.28,36.26,36.27,704885.0,32.2744,32.2922,32.2744,32.2833,704885.0
2017-10-16 15:40:00,36.27,36.28,36.26,36.27,201875.0,32.2833,32.2922,32.2744,32.2833,201875.0
2017-10-16 15:50:00,36.27,36.29,36.27,36.27,877540.0,32.2833,32.3011,32.2833,32.2833,877540.0
2017-10-17 09:30:00,36.27,36.3,36.24,36.29,559130.0,32.2833,32.31,32.2566,32.3011,559130.0
2017-10-17 09:40:00,36.3,36.31,36.27,36.27,130880.0,32.31,32.3189,32.2833,32.2833,130880.0
2017-10-17 09:50:00,36.27,36.29,36.26,36.28,50925.0,32.2833,32.3011,32.2744,32.2922,50925.0
2017-10-17 10:00:00,36.28,36.32,36.27,36.28,62480.0,32.2922,32.3278,32.2833,32.2922,62480.0
2017-10-17 10:10:00,36.27,36.29,36.27,36.28,93150.0,32.2833,32.3011,32.2833,32.2922,93150.0
2017-10-17 10:20:00,36.28,36.28,36.26,36.27,40445.0,32.2922,32.2922,32.2744,32.2833,40445.0
2017-10-17 10:30:00,36.27,36.28,36.26,36.27,106300.0,32.2833,32.2922,32.2744,32.2833,106300.0
2017-10-17 10:40:00,36.24,36.24,36.2,36.22,206795.0,32.2566,32.2566,32.221,32.2388,206795.0
2017-10-17 10:50:00,36.22,36.25,36.21,36.25,496140.0,32.2388,32.2655,32.2299,32.2655,496140.0
2017-10-17 11:00:00,36.25,36.32,36.24,36.32,145315.0,32.2655,32.3278,32.2566,32.3278,145315.0
2017-10-17 11:10:00,36.32,36.33,36.3,36.31,163515.0,32.3278,32.3367,32.31,32.3189,163515.0
2017-10-17 11:20:00,36.31,36.32,36.3,36.31,107285.0,32.3189,32.3278,32.31,32.3189,107285.0
2017-10-17 11:30:00,36.31,36.32,36.29,36.3,163765.0,32.3189,32.3278,32.3011,32.31,163765.0
2017-10-17 11:40:00,36.3,36.31,36.29,36.31,47740.0,32.31,32.3189,32.3011,32.3189,47740.0
2017-10-17 11:50:00,36.31,36.33,36.31,36.33,83305.0,32.3189,32.3367,32.3189,32.3367,83305.0
2017-10-17 12:00:00,36.33,36.34,36.32,36.33,94070.0,32.3367,32.3456,32.3278,32.3367,94070.0
2017-10-17 12:10:00,36.33,36.33,36.32,36.33,58995.0,32.3367,32.3367,32.3278,32.3367,58995.0
2017-10-17 12:20:00,36.33,36.33,36.32,36.32,89115.0,32.3367,32.3367,32.3278,32.3278,89115.0
2017-10-17 12:30:00,36.32,36.32,36.31,36.31,128020.0,32.3278,32.3278,32.3189,32.3189,128020.0
2017-10-17 12:40:00,36.32,36.32,36.31,36.31,48570.0,32.3278,32.3278,32.3189,32.3189,48570.0
2017-10-17 12:50:00,36.31,36.31,36.29,36.3,49765.0,32.3189,32.3189,32.3011,32.31,49765.0
2017-10-17 13:00:00,36.29,36.3,36.28,36.28,40170.0,32.3011,32.31,32.2922,32.2922,40170.0
2017-10-17 13:10:00,36.28,36.29,36.28,36.28,81170.0,32.2922,32.3011,32.2922,32.2922,81170.0
2017-10-17 13:20:00,36.29,36.3,36.28,36.28,164310.0,32.3011,32.31,32.2922,32.2922,164310.0
2017-10-17 13:30:00,36.28,36.28,36.25,36.25,84665.0,32.2922,32.2922,32.2655,32.2655,84665.0
2017-10-17 13:40:00,36.25,36.25,36.22,36.22,400390.0,32.2655,32.2655,32.2388,32.2388,400390.0
2017-10-17 13:50:00,36.22,36.23,36.21,36.22,75310.0,32.2388,32.2477,32.2299,32.2388,75310.0
2017-10-17 14:00:00,36.23,36.24,36.21,36.22,162100.0,32.2477,32.2566,32.2299,32.2388,162100.0
2017-10-17 14:10:00,36.22,36.25,36.22,36.25,53260.0,32.2388,32.2655,32.2388,32.2655,53260.0
2017-10-17 14:20:00,36.25,36.25,36.23,36.24,110060.0,32.2655,32.2655,32.2477,32.2566,110060.0
2017-10-17 14:30:00,36.24,36.24,36.22,36.23,62025.0,32.2566,32.2566,32.2388,32.2477,62025.0
2017-10-17 14:40:00,36.23,36.25,36.23,36.24,115245.0,32.2477,32.2655,32.2477,32.2566,115245.0
2017-10-17 14:50:00,36.24,36.24,36.23,36.24,221930.0,32.2566,32.2566,32.2477,32.2566,221930.0
2017-10-17 15:00:00,36.23,36.24,36.23,36.23,68175.0,32.2477,32.2566,32.2477,32.2477,68175.0
2017-10-17 15:10:00,36.23,36.23,36.2,36.2,105090.0,32.2477,32.2477,32.221,32.221,105090.0
2017-10-17 15:20:00,36.2,36.22,36.19,36.2,88865.0,32.221,32.2388,32.2121,32.221,88865.0
2017-10-17 15:30:00,36.19,36.24,36.19,36.22,182085.0,32.2121,32.2566,32.2121,32.2388,182085.0
2017-10-17 15:40:00,36.22,36.23,36.21,36.23,198555.0,32.2388,32.2477,32.2299,32.2477,198555.0
2017-10-17 15:50:00,36.23,36.23,36.22,36.22,322915.0,32.2477,32.2477,32.2388,32.2388,322915.0
2017-10-18 09:30:00,36.31,36.35,36.31,36.32,186060.0,32.3189,32.3545,32.3189,32.3278,186060.0
2017-10-18 09:40:00,36.32,36.33,36.29,36.31,36085.0,32.3278,32.3367,32.3011,32.3189,36085.0
2017-10-18 09:50:00,36.33,36.34,36.32,36.33,28820.0,32.3367,32.3456,32.3278,32.3367,28820.0
2017-10-18 10:00:00,36.34,36.35,36.29,36.29,106600.0,32.3456,32.3545,32.3011,32.3011,106600.0
2017-10-18 10:10:00,36.29,36.31,36.27,36.3,48420.0,32.3011,32.3189,32.2833,32.31,48420.0
2017-10-18 10:20:00,36.29,36.3,36.27,36.29,71435.0,32.3011,32.31,32.2833,32.3011,71435.0
2017-10-18 10:30:00,36.3,36.31,36.27,36.27,34715.0,32.31,32.3189,32.2833,32.2833,34715.0
2017-10-18 10:40:00,36.27,36.3,36.27,36.29,50985.0,32.2833,32.31,32.2833,32.3011,50985.0
2017-10-18 10:50:00,36.28,36.31,36.28,36.3,39440.0,32.2922,32.3189,32.2922,32.31,39440.0
2017-10-18 11:00:00,36.31,36.31,36.29,36.3,36740.0,32.3189,32.3189,32.3011,32.31,36740.0
2017-10-18 11:10:00,36.29,36.29,36.25,36.26,81280.0,32.3011,32.3011,32.2655,32.2744,81280.0
2017-10-18 11:20:00,36.26,36.28,36.25,36.27,28640.0,32.2744,32.2922,32.2655,32.2833,28640.0
2017-10-18 11:30:00,36.28,36.28,36.27,36.27,15445.0,32.2922,32.2922,32.2833,32.2833,15445.0
2017-10-18 11:40:00,36.27,36.3,36.27,36.29,69800.0,32.2833,32.31,32.2833,32.3011,69800.0
2017-10-18 11:50:00,36.3,36.31,36.3,36.31,452555.0,32.31,32.3189,32.31,32.3189,452555.0
2017-10-18 12:00:00,36.31,36.34,36.31,36.34,186320.0,32.3189,32.3456,32.3189,32.3456,186320.0
2017-10-18 12:10:00,36.34,36.35,36.33,36.34,113550.0,32.3456,32.3545,32.3367,32.3456,113550.0
2017-10-18 12:20:00,36.34,36.36,36.34,36.35,218335.0,32.3456,32.3634,32.3456,32.3545,218335.0
2017-10-18 12:30:00,36.35,36.36,36.35,36.36,47485.0,32.3545,32.3634,32.3545,32.3634,47485.0
2017-10-18 12:40:00,36.35,36.37,36.35,36.36,71990.0,32.3545,32.3723,32.3545,32.3634,71990.0
2017-10-18 12:50:00,36.36,36.36,36.35,36.35,66755.0,32.3634,32.3634,32.3545,32.3545,66755.0
2017-10-18 13:00:00,36.36,36.37,36.35,36.37,48965.0,32.3634,32.3723,32.3545,32.3723,48965.0
2017-10-18 13:10:00,36.37,36.38,36.37,36.37,66785.0,32.3723,32.3812,32.3723,32.3723,66785.0
2017-10-18 13:20:00,36.38,36.38,36.37,36.37,81250.0,32.3812,32.3812,32.3723,32.3723,81250.0
2017-10-18 13:30:00,36.37,36.39,36.37,36.38,66225.0,32.3723,32.3901,32.3723,32.3812,66225.0
2017-10-18 13:40:00,36.38,36.4,36.37,36.39,116245.0,32.3812,32.399,32.3723,32.3901,116245.0
2017-10-18 13:50:00,36.39,36.39,36.38,36.38,38490.0,32.3901,32.3901,32.3812,32.3812,38490.0
2017-10-18 14:00:00,36.39,36.42,36.38,36.41,164825.0,32.3901,32.4168,32.3812,32.4079,164825.0
2017-10-18 14:10:00,36.41,36.41,36.39,36.4,83470.0,32.4079,32.4079,32.3901,32.399,83470.0
2017-10-18 14:20:00,36.39,36.4,36.39,36.39,40670.0,32.3901,32.399,32.3901,32.3901,40670.0
2017-10-18 14:30:00,36.39,36.4,36.38,36.4,72045.0,32.3901,32.399,32.3812,32.399,72045.0
2017-10-18 14:40:00,36.4,36.4,36.38,36.39,69050.0,32.399,32.399,32.3812,32.3901,69050.0
2017-10-18 14:50:00,36.39,36.39,36.38,36.38,71750.0,32.3901,32.3901,32.3812,32.3812,71750.0
2017-10-18 15:00:00,36.38,36.39,36.38,36.38,51805.0,32.3812,32.3901,32.3812,32.3812,51805.0
2017-10-18 15:10:00,36.38,36.39,36.37,36.38,43950.0,32.3812,32.3901,32.3723,32.3812,43950.0
2017-10-18 15:20:00,36.39,36.39,36.38,36.39,61605.0,32.3901,32.3901,32.3812,32.3901,61605.0
2017-10-18 15:30:00,36.39,36.39,36.38,36.38,61170.0,32.3901,32.3901,32.3812,32.3812,61170.0
2017-10-18 15:40:00,36.38,36.38,36.35,36.37,159340.0,32.3812,32.3812,32.3545,32.3723,159340.0
2017-10-18 15:50:00,36.36,36.36,36.32,36.33,233605.0,32.3634,32.3634,32.3278,32.3367,233605.0
2017-10-19 09:30:00,36.18,36.22,36.14,36.16,179650.0,32.2032,32.2388,32.1676,32.1854,179650.0
2017-10-19 09:40:00,36.15,36.15,36.13,36.13,46695.0,32.1765,32.1765,32.1587,32.1587,46695.0
2017-10-19 09:50:00,36.12,36.14,36.1,36.12,67845.0,32.1498,32.1676,32.132,32.1498,67845.0
2017-10-19 10:00:00,36.13,36.13,36.08,36.08,32195.0,32.1587,32.1587,32.1142,32.1142,32195.0
2017-10-19 10:10:00,36.08,36.13,36.07,36.13,82730.0,32.1142,32.1587,32.1053,32.1587,82730.0
2017-10-19 10:20:00,36.14,36.16,36.13,36.14,41860.0,32.1676,32.1854,32.1587,32.1676,41860.0
2017-10-19 10:30:00,36.15,36.16,36.13,36.15,68635.0,32.1765,32.1854,32.1587,32.1765,68635.0
2017-10-19 10:40:00,36.15,36.16,36.14,36.16,33205.0,32.1765,32.1854,32.1676,32.1854,33205.0
2017-10-19 10:50:00,36.17,36.24,36.17,36.21,215535.0,32.1943,32.2566,32.1943,32.2299,215535.0
2017-10-19 11:00:00,36.22,36.22,36.19,36.2,31390.0,32.2388,32.2388,32.2121,32.221,31390.0
2017-10-19 11:10:00,36.2,36.21,36.2,36.2,20480.0,32.221,32.2299,32.221,32.221,20480.0
2017-10-19 11:20:00,36.21,36.22,36.19,36.2,54170.0,32.2299,32.2388,32.2121,32.221,54170.0
2017-10-19 11:30:00,36.19,36.21,36.19,36.2,24555.0,32.2121,32.2299,32.2121,32.221,24555.0
2017-10-19 11:40:00,36.2,36.2,36.16,36.18,95280.0,32.221,32.221,32.1854,32.2032,95280.0
2017-10-19 11:50:00,36.17,36.19,36.15,36.16,94860.0,32.1943,32.2121,32.1765,32.1854,94860.0
2017-10-19 12:00:00,36.16,36.16,36.14,36.16,22400.0,32.1854,32.1854,32.1676,32.1854,22400.0
2017-10-19 12:10:00,36.16,36.19,36.16,36.19,19535.0,32.1854,32.2121,32.1854,32.2121,19535.0
2017-10-19 12:20:00,36.19,36.2,36.19,36.2,26665.0,32.2121,32.221,32.2121,32.221,26665.0
2017-10-19 12:30:00,36.2,36.2,36.19,36.19,41295.0,32.221,32.221,32.2121,32.2121,41295.0
2017-10-19 12:40:00,36.18,36.2,36.18,36.2,13910.0,32.2032,32.221,32.2032,32.221,13910.0
2017-10-19 12:50:00,36.2,36.21,36.2,36.21,11030.0,32.221,32.2299,32.221,32.2299,11030.0
2017-10-19 13:00:00,36.21,36.25,36.21,36.25,44830.0,32.2299,32.2655,32.2299,32.2655,44830.0
2017-10-19 13:10:00,36.25,36.26,36.24,36.25,121700.0,32.2655,32.2744,32.2566,32.2655,121700.0
2017-10-19 13:20:00,36.25,36.29,36.25,36.29,74130.0,32.2655,32.3011,32.2655,32.3011,74130.0
2017-10-19 13:30:00,36.29,36.29,36.27,36.29,62115.0,32.3011,32.3011,32.2833,32.3011,62115.0
2017-10-19 13:40:00,36.29,36.31,36.28,36.3,64785.0,32.3011,32.3189,32.2922,32.31,64785.0
2017-10-19 13:50:00,36.31,36.31,36.28,36.28,23215.0,32.3189,32.3189,32.2922,32.2922,23215.0
2017-10-19 14:00:00,36.29,36.3,36.29,36.3,26195.0,32.3011,32.31,32.3011,32.31,26195.0
2017-10-19 14:10:00,36.3,36.32,36.3,36.31,46610.0,32.31,32.3278,32.31,32.3189,46610.0
2017-10-19 14:20:00,36.31,36.31,36.29,36.3,51575.0,32.3189,32.3189,32.3011,32.31,51575.0
2017-10-19 14:30:00,36.31,36.35,36.31,36.34,26265.0,32.3189,32.3545,32.3189,32.3456,26265.0
2017-10-19 14:40:00,36.34,36.37,36.34,36.36,44750.0,32.3456,32.3723,32.3456,32.3634,44750.0
2017-10-19 14:50:00,36.36,36.36,36.34,36.34,109335.0,32.3634,32.3634,32.3456,32.3456,109335.0
2017-10-19 15:00:00,36.35,36.35,36.34,36.34,113495.0,32.3545,32.3545,32.3456,32.3456,113495.0
2017-10-19 15:10:00,36.34,36.35,36.34,36.35,17695.0,32.3456,32.3545,32.3456,32.3545,17695.0
2017-10-19 15:20:00,36.35,36.36,36.34,36.35,36335.0,32.3545,32.3634,32.3456,32.3545,36335.0
2017-10-19 15:30:00,36.34,36.35,36.34,36.34,35135.0,32.3456,32.3545,32.3456,32.3456,35135.0
2017-10-19 15:40:00,36.34,36.35,36.33,36.35,50365.0,32.3456,32.3545,32.3367,32.3545,50365.0
2017-10-19 15:50:00,36.35,36.38,36.35,36.38,141050.0,32.3545,32.3812,32.3545,32.3812,141050.0
2017-10-20 09:30:00,36.57,36.57,36.5,36.5,186950.0,32.5504,32.5504,32.488,32.488,186950.0
2017-10-20 09:40:00,36.5,36.54,36.5,36.54,29860.0,32.488,32.5237,32.488,32.5237,29860.0
2017-10-20 09:50:00,36.54,36.54,36.52,36.52,26250.0,32.5237,32.5237,32.5059,32.5059,26250.0
2017-10-20 10:00:00,36.53,36.55,36.52,36.53,33430.0,32.5148,32.5326,32.5059,32.5148,33430.0
2017-10-20 10:10:00,36.54,36.56,36.53,36.53,82695.0,32.5237,32.5415,32.5148,32.5148,82695.0
2017-10-20 10:20:00,36.53,36.54,36.52,36.52,35850.0,32.5148,32.5237,32.5059,32.5059,35850.0
2017-10-20 10:30:00,36.52,36.55,36.52,36.55,199100.0,32.5059,32.5326,32.5059,32.5326,199100.0
2017-10-20 10:40:00,36.55,36.55,36.52,36.53,487225.0,32.5326,32.5326,32.5059,32.5148,487225.0
2017-10-20 10:50:00,36.53,36.55,36.53,36.55,40825.0,32.5148,32.5326,32.5148,32.5326,40825.0
2017-10-20 11:00:00,36.55,36.56,36.55,36.56,117875.0,32.5326,32.5415,32.5326,32.5415,117875.0
2017-10-20 11:10:00,36.56,36.56,36.54,36.55,90495.0,32.5415,32.5415,32.5237,32.5326,90495.0
2017-10-20 11:20:00,36.55,36.56,36.55,36.55,64695.0,32.5326,32.5415,32.5326,32.5326,64695.0
2017-10-20 11:30:00,36.55,36.57,36.55,36.57,88340.0,32.5326,32.5504,32.5326,32.5504,88340.0
2017-10-20 11:40:00,36.57,36.57,36.55,36.56,43475.0,32.5504,32.5504,32.5326,32.5415,43475.0
2017-10-20 11:50:00,36.57,36.57,36.56,36.57,36505.0,32.5504,32.5504,32.5415,32.5504,36505.0
2017-10-20 12:00:00,36.57,36.57,36.55,36.56,54240.0,32.5504,32.5504,32.5326,32.5415,54240.0
2017-10-20 12:10:00,36.55,36.56,36.55,36.56,33700.0,32.5326,32.5415,32.5326,32.5415,33700.0
2017-10-20 12:20:00,36.55,36.56,36.55,36.55,74860.0,32.5326,32.5415,32.5326,32.5326,74860.0
2017-10-20 12:30:00,36.55,36.55,36.53,36.54,46495.0,32.5326,32.5326,32.5148,32.5237,46495.0
2017-10-20 12:40:00,36.54,36.56,36.54,36.55,34970.0,32.5237,32.5415,32.5237,32.5326,34970.0
2017-10-20 12:50:00,36.54,36.56,36.54,36.55,46355.0,32.5237,32.5415,32.5237,32.5326,46355.0
2017-10-20 13:00:00,36.55,36.56,36.54,36.55,26975.0,32.5326,32.5415,32.5237,32.5326,26975.0
2017-10-20 13:10:00,36.56,36.58,36.56,36.56,45545.0,32.5415,32.5593,32.5415,32.5415,45545.0
2017-10-20 13:20:00,36.56,36.58,36.56,36.58,71010.0,32.5415,32.5593,32.5415,32.5593,71010.0
2017-10-20 13:30:00,36.58,36.59,36.57,36.59,53575.0,32.5593,32.5682,32.5504,32.5682,53575.0
2017-10-20 13:40:00,36.59,36.6,36.56,36.57,169135.0,32.5682,32.5771,32.5415,32.5504,169135.0
2017-10-20 13:50:00,36.56,36.56,36.55,36.56,48420.0,32.5415,32.5415,32.5326,32.5415,48420.0
2017-10-20 14:00:00,36.56,36.57,36.56,36.56,59550.0,32.5415,32.5504,32.5415,32.5415,59550.0
2017-10-20 14:10:00,36.57,36.57,36.56,36.57,72555.0,32.5504,32.5504,32.5415,32.5504,72555.0
2017-10-20 14:20:00,36.57,36.58,36.57,36.58,62185.0,32.5504,32.5593,32.5504,32.5593,62185.0
2017-10-20 14:30:00,36.59,36.59,36.58,36.58,63835.0,32.5682,32.5682,32.5593,32.5593,63835.0
2017-10-20 14:40:00,36.59,36.59,36.57,36.57,62115.0,32.5682,32.5682,32.5504,32.5504,62115.0
2017-10-20 14:50:00,36.56,36.57,36.55,36.55,60145.0,32.5415,32.5504,32.5326,32.5326,60145.0
2017-10-20 15:00:00,36.56,36.57,36.56,36.57,89020.0,32.5415,32.5504,32.5415,32.5504,89020.0
2017-10-20 15:10:00,36.56,36.56,36.56,36.56,35545.0,32.5415,32.5415,32.5415,32.5415,35545.0
2017-10-20 15:20:00,36.56,36.57,36.55,36.56,59780.0,32.5415,32.5504,32.5326,32.5415,59780.0
2017-10-20 15:30:00,36.56,36.57,36.56,36.57,64530.0,32.5415,32.5504,32.5415,32.5504,64530.0
2017-10-20 15:40:00,36.57,36.57,36.55,36.56,80850.0,32.5504,32.5504,32.5326,32.5415,80850.0
2017-10-20 15:50:00,36.57,36.59,36.56,36.59,320065.0,32.5504,32.5682,32.5415,32.5682,320065.0
2017-10-23 09:30:00,36.64,36.64,36.56,36.58,119550.0,32.6127,32.6127,32.5415,32.5593,119550.0
2017-10-23 09:40:00,36.56,36.59,36.54,36.58,89800.0,32.5415,32.5682,32.5237,32.5593,89800.0
2017-10-23 09:50:00,36.57,36.62,36.57,36.59,83905.0,32.5504,32.5949,32.5504,32.5682,83905.0
2017-10-23 10:00:00,36.58,36.59,36.54,36.56,57430.0,32.5593,32.5682,32.5237,32.5415,57430.0
2017-10-23 10:10:00,36.56,36.57,36.53,36.54,61105.0,32.5415,32.5504,32.5148,32.5237,61105.0
2017-10-23 10:20:00,36.53,36.54,36.49,36.5,60555.0,32.5148,32.5237,32.4791,32.488,60555.0
2017-10-23 10:30:00,36.51,36.54,36.51,36.54,79340.0,32.4969,32.5237,32.4969,32.5237,79340.0
2017-10-23 10:40:00,36.54,36.54,36.51,36.51,152620.0,32.5237,32.5237,32.4969,32.4969,152620.0
2017-10-23 10:50:00,36.5,36.52,36.5,36.51,73375.0,32.488,32.5059,32.488,32.4969,73375.0
2017-10-23 11:00:00,36.51,36.53,36.51,36.52,73870.0,32.4969,32.5148,32.4969,32.5059,73870.0
2017-10-23 11:10:00,36.52,36.52,36.5,36.5,55505.0,32.5059,32.5059,32.488,32.488,55505.0
2017-10-23 11:20:00,36.51,36.54,36.51,36.53,157890.0,32.4969,32.5237,32.4969,32.5148,157890.0
2017-10-23 11:30:00,36.54,36.54,36.49,36.49,78390.0,32.5237,32.5237,32.4791,32.4791,78390.0
2017-10-23 11:40:00,36.49,36.53,36.49,36.52,75685.0,32.4791,32.5148,32.4791,32.5059,75685.0
2017-10-23 11:50:00,36.51,36.52,36.5,36.5,56180.0,32.4969,32.5059,32.488,32.488,56180.0
2017-10-23 12:00:00,36.5,36.51,36.49,36.5,27075.0,32.488,32.4969,32.4791,32.488,27075.0
2017-10-23 12:10:00,36.49,36.5,36.48,36.49,37000.0,32.4791,32.488,32.4702,32.4791,37000.0
2017-10-23 12:20:00,36.49,36.51,36.48,36.5,40800.0,32.4791,32.4969,32.4702,32.488,40800.0
2017-10-23 12:30:00,36.5,36.5,36.48,36.5,47545.0,32.488,32.488,32.4702,32.488,47545.0
2017-10-23 12:40:00,36.5,36.52,36.5,36.52,51405.0,32.488,32.5059,32.488,32.5059,51405.0
2017-10-23 12:50:00,36.52,36.53,36.51,36.52,64495.0,32.5059,32.5148,32.4969,32.5059,64495.0
2017-10-23 13:00:00,36.52,36.53,36.51,36.52,37385.0,32.5059,32.5148,32.4969,32.5059,37385.0
2017-10-23 13:10:00,36.52,36.52,36.49,36.5,44300.0,32.5059,32.5059,32.4791,32.488,44300.0
2017-10-23 13:20:00,36.5,36.51,36.5,36.5,20735.0,32.488,32.4969,32.488,32.488,20735.0
2017-10-23 13:30:00,36.51,36.51,36.45,36.46,64425.0,32.4969,32.4969,32.4435,32.4524,64425.0
2017-10-23 13:40:00,36.46,36.49,36.46,36.48,25485.0,32.4524,32.4791,32.4524,32.4702,25485.0
2017-10-23 13:50:00,36.48,36.48,36.46,36.47,41930.0,32.4702,32.4702,32.4524,32.4613,41930.0
2017-10-23 14:00:00,36.46,36.48,36.44,36.47,69715.0,32.4524,32.4702,32.4346,32.4613,69715.0
2017-10-23 14:10:00,36.47,36.48,36.44,36.45,79515.0,32.4613,32.4702,32.4346,32.4435,79515.0
2017-10-23 14:20:00,36.44,36.45,36.44,36.45,79100.0,32.4346,32.4435,32.4346,32.4435,79100.0
2017-10-23 14:30:00,36.45,36.45,36.43,36.44,115330.0,32.4435,32.4435,32.4257,32.4346,115330.0
2017-10-23 14:40:00,36.45,36.46,36.44,36.45,97470.0,32.4435,32.4524,32.4346,32.4435,97470.0
2017-10-23 14:50:00,36.44,36.46,36.43,36.46,99545.0,32.4346,32.4524,32.4257,32.4524,99545.0
2017-10-23 15:00:00,36.46,36.47,36.44,36.45,87655.0,32.4524,32.4613,32.4346,32.4435,87655.0
2017-10-23 15:10:00,36.44,36.45,36.44,36.44,87070.0,32.4346,32.4435,32.4346,32.4346,87070.0
2017-10-23 15:20:00,36.44,36.44,36.4,36.42,155460.0,32.4346,32.4346,32.399,32.4168,155460.0
2017-10-23 15:30:00,36.42,36.43,36.39,36.4,270865.0,32.4168,32.4257,32.3901,32.399,270865.0
2017-10-23 15:40:00,36.4,36.43,36.39,36.41,145115.0,32.399,32.4257,32.3901,32.4079,145115.0
2017-10-23 15:50:00,36.41,36.41,36.39,36.4,371360.0,32.4079,32.4079,32.3901,32.399,371360.0
2017-10-24 09:30:00,36.48,36.57,36.48,36.56,273435.0,32.4702,32.5504,32.4702,32.5415,273435.0
2017-10-24 09:40:00,36.56,36.56,36.5,36.5,65270.0,32.5415,32.5415,32.488,32.488,65270.0
2017-10-24 09:50:00,36.51,36.53,36.49,36.49,58800.0,32.4969,32.5148,32.4791,32.4791,58800.0
2017-10-24 10:00:00,36.49,36.52,36.48,36.52,70970.0,32.4791,32.5059,32.4702,32.5059,70970.0
2017-10-24 10:10:00,36.52,36.55,36.51,36.53,98035.0,32.5059,32.5326,32.4969,32.5148,98035.0
2017-10-24 10:20:00,36.54,36.56,36.52,36.53,103105.0,32.5237,32.5415,32.5059,32.5148,103105.0
2017-10-24 10:30:00,36.52,36.52,36.5,36.5,50710.0,32.5059,32.5059,32.488,32.488,50710.0
2017-10-24 10:40:00,36.49,36.52,36.49,36.5,47720.0,32.4791,32.5059,32.4791,32.488,47720.0
2017-10-24 10:50:00,36.5,36.51,36.49,36.5,73265.0,32.488,32.4969,32.4791,32.488,73265.0
2017-10-24 11:00:00,36.5,36.52,36.49,36.51,245015.0,32.488,32.5059,32.4791,32.4969,245015.0
2017-10-24 11:10:00,36.5,36.5,36.48,36.48,102155.0,32.488,32.488,32.4702,32.4702,102155.0
2017-10-24 11:20:00,36.48,36.5,36.47,36.49,148460.0,32.4702,32.488,32.4613,32.4791,148460.0
2017-10-24 11:30:00,36.5,36.52,36.5,36.51,148835.0,32.488,32.5059,32.488,32.4969,148835.0
2017-10-24 11:40:00,36.51,36.52,36.5,36.52,44925.0,32.4969,32.5059,32.488,32.5059,44925.0
2017-10-24 11:50:00,36.52,36.52,36.48,36.48,78310.0,32.5059,32.5059,32.4702,32.4702,78310.0
2017-10-24 12:00:00,36.48,36.49,36.47,36.49,94815.0,32.4702,32.4791,32.4613,32.4791,94815.0
2017-10-24 12:10:00,36.49,36.49,36.48,36.49,33950.0,32.4791,32.4791,32.4702,32.4791,33950.0
2017-10-24 12:20:00,36.48,36.49,36.48,36.49,48995.0,32.4702,32.4791,32.4702,32.4791,48995.0
2017-10-24 12:30:00,36.49,36.51,36.49,36.49,119200.0,32.4791,32.4969,32.4791,32.4791,119200.0
2017-10-24 12:40:00,36.5,36.52,36.5,36.52,60315.0,32.488,32.5059,32.488,32.5059,60315.0
2017-10-24 12:50:00,36.52,36.53,36.52,36.52,75035.0,32.5059,32.5148,32.5059,32.5059,75035.0
2017-10-24 13:00:00,36.52,36.52,36.51,36.51,53650.0,32.5059,32.5059,32.4969,32.4969,53650.0
2017-10-24 13:10:00,36.51,36.53,36.51,36.53,51185.0,32.4969,32.5148,32.4969,32.5148,51185.0
2017-10-24 13:20:00,36.53,36.53,36.52,36.52,93830.0,32.5148,32.5148,32.5059,32.5059,93830.0
2017-10-24 13:30:00,36.53,36.54,36.53,36.53,132385.0,32.5148,32.5237,32.5148,32.5148,132385.0
2017-10-24 13:40:00,36.53,36.55,36.53,36.54,98580.0,32.5148,32.5326,32.5148,32.5237,98580.0
2017-10-24 13:50:00,36.54,36.55,36.53,36.55,68205.0,32.5237,32.5326,32.5148,32.5326,68205.0
2017-10-24 14:00:00,36.55,36.56,36.54,36.56,89885.0,32.5326,32.5415,32.5237,32.5415,89885.0
2017-10-24 14:10:00,36.56,36.58,36.56,36.58,52415.0,32.5415,32.5593,32.5415,32.5593,52415.0
2017-10-24 14:20:00,36.58,36.59,36.58,36.59,131595.0,32.5593,32.5682,32.5593,32.5682,131595.0
2017-10-24 14:30:00,36.59,36.6,36.57,36.57,61865.0,32.5682,32.5771,32.5504,32.5504,61865.0
2017-10-24 14:40:00,36.57,36.58,36.57,36.58,59230.0,32.5504,32.5593,32.5504,32.5593,59230.0
2017-10-24 14:50:00,36.57,36.58,36.56,36.56,74735.0,32.5504,32.5593,32.5415,32.5415,74735.0
2017-10-24 15:00:00,36.56,36.58,36.53,36.55,169655.0,32.5415,32.5593,32.5148,32.5326,169655.0
2017-10-24 15:10:00,36.54,36.55,36.53,36.55,85945.0,32.5237,32.5326,32.5148,32.5326,85945.0
2017-10-24 15:20:00,36.55,36.56,36.53,36.54,63845.0,32.5326,32.5415,32.5148,32.5237,63845.0
2017-10-24 15:30:00,36.54,36.57,36.54,36.55,112190.0,32.5237,32.5504,32.5237,32.5326,112190.0
2017-10-24 15:40:00,36.55,36.56,36.52,36.52,92025.0,32.5326,32.5415,32.5059,32.5059,92025.0
2017-10-24 15:50:00,36.52,36.53,36.5,36.53,529860.0,32.5059,32.5148,32.488,32.5148,529860.0
2017-10-25 09:30:00,36.47,36.47,36.42,36.42,205330.0,32.4613,32.4613,32.4168,32.4168,205330.0
2017-10-25 09:40:00,36.43,36.44,36.4,36.44,123600.0,32.4257,32.4346,32.399,32.4346,123600.0
2017-10-25 09:50:00,36.43,36.44,36.38,36.39,80425.0,32.4257,32.4346,32.3812,32.3901,80425.0
2017-10-25 10:00:00,36.4,36.43,36.39,36.4,65970.0,32.399,32.4257,32.3901,32.399,65970.0
2017-10-25 10:10:00,36.41,36.41,36.31,36.31,68685.0,32.4079,32.4079,32.3189,32.3189,68685.0
2017-10-25 10:20:00,36.3,36.33,36.29,36.32,64550.0,32.31,32.3367,32.3011,32.3278,64550.0
2017-10-25 10:30:00,36.32,36.33,36.25,36.25,49190.0,32.3278,32.3367,32.2655,32.2655,49190.0
2017-10-25 10:40:00,36.25,36.27,36.22,36.23,91265.0,32.2655,32.2833,32.2388,32.2477,91265.0
2017-10-25 10:50:00,36.23,36.27,36.23,36.24,42180.0,32.2477,32.2833,32.2477,32.2566,42180.0
2017-10-25 11:00:00,36.24,36.24,36.14,36.15,242480.0,32.2566,32.2566,32.1676,32.1765,242480.0
2017-10-25 11:10:00,36.16,36.17,36.1,36.11,97145.0,32.1854,32.1943,32.132,32.1409,97145.0
2017-10-25 11:20:00,36.11,36.16,36.1,36.16,168600.0,32.1409,32.1854,32.132,32.1854,168600.0
2017-10-25 11:30:00,36.15,36.25,36.15,36.21,77185.0,32.1765,32.2655,32.1765,32.2299,77185.0
2017-10-25 11:40:00,36.2,36.2,36.17,36.17,23595.0,32.221,32.221,32.1943,32.1943,23595.0
2017-10-25 11:50:00,36.18,36.18,36.11,36.15,94235.0,32.2032,32.2032,32.1409,32.1765,94235.0
2017-10-25 12:00:00,36.15,36.15,36.09,36.13,66365.0,32.1765,32.1765,32.1231,32.1587,66365.0
2017-10-25 12:10:00,36.12,36.13,36.07,36.08,152220.0,32.1498,32.1587,32.1053,32.1142,152220.0
2017-10-25 12:20:00,36.07,36.1,36.06,36.07,45645.0,32.1053,32.132,32.0964,32.1053,45645.0
2017-10-25 12:30:00,36.06,36.1,36.06,36.07,48740.0,32.0964,32.132,32.0964,32.1053,48740.0
2017-10-25 12:40:00,36.07,36.13,36.07,36.1,53980.0,32.1053,32.1587,32.1053,32.132,53980.0
2017-10-25 12:50:00,36.1,36.16,36.1,36.15,56085.0,32.132,32.1854,32.132,32.1765,56085.0
2017-10-25 13:00:00,36.15,36.15,36.12,36.14,28890.0,32.1765,32.1765,32.1498,32.1676,28890.0
2017-10-25 13:10:00,36.14,36.19,36.14,36.17,113480.0,32.1676,32.2121,32.1676,32.1943,113480.0
2017-10-25 13:20:00,36.17,36.19,36.16,36.17,40940.0,32.1943,32.2121,32.1854,32.1943,40940.0
2017-10-25 13:30:00,36.17,36.24,36.17,36.24,83160.0,32.1943,32.2566,32.1943,32.2566,83160.0
2017-10-25 13:40:00,36.24,36.28,36.24,36.28,119160.0,32.2566,32.2922,32.2566,32.2922,119160.0
2017-10-25 13:50:00,36.28,36.32,36.27,36.32,174505.0,32.2922,32.3278,32.2833,32.3278,174505.0
2017-10-25 14:00:00,36.32,36.33,36.3,36.32,90010.0,32.3278,32.3367,32.31,32.3278,90010.0
2017-10-25 14:10:00,36.32,36.33,36.3,36.31,42375.0,32.3278,32.3367,32.31,32.3189,42375.0
2017-10-25 14:20:00,36.32,36.35,36.31,36.35,48010.0,32.3278,32.3545,32.3189,32.3545,48010.0
2017-10-25 14:30:00,36.34,36.34,36.3,36.31,56205.0,32.3456,32.3456,32.31,32.3189,56205.0
2017-10-25 14:40:00,36.3,36.3,36.27,36.28,55585.0,32.31,32.31,32.2833,32.2922,55585.0
2017-10-25 14:50:00,36.29,36.3,36.28,36.3,159520.0,32.3011,32.31,32.2922,32.31,159520.0
2017-10-25 15:00:00,36.3,36.32,36.29,36.31,329140.0,32.31,32.3278,32.3011,32.3189,329140.0
2017-10-25 15:10:00,36.31,36.33,36.31,36.32,224095.0,32.3189,32.3367,32.3189,32.3278,224095.0
2017-10-25 15:20:00,36.32,36.36,36.32,36.36,215605.0,32.3278,32.3634,32.3278,32.3634,215605.0
2017-10-25 15:30:00,36.36,36.36,36.33,36.33,298935.0,32.3634,32.3634,32.3367,32.3367,298935.0
2017-10-25 15:40:00,36.33,36.34,36.29,36.29,91770.0,32.3367,32.3456,32.3011,32.3011,91770.0
2017-10-25 15:50:00,36.29,36.32,36.29,36.31,382160.0,32.3011,32.3278,32.3011,32.3189,382160.0
2017-10-26 09:30:00,36.4,36.43,36.35,36.35,250565.0,32.399,32.4257,32.3545,32.3545,250565.0
2017-10-26 09:40:00,36.34,36.43,36.34,36.42,116210.0,32.3456,32.4257,32.3456,32.4168,116210.0
2017-10-26 09:50:00,36.41,36.44,36.39,36.43,105180.0,32.4079,32.4346,32.3901,32.4257,105180.0
2017-10-26 10:00:00,36.43,36.43,36.39,36.39,39415.0,32.4257,32.4257,32.3901,32.3901,39415.0
2017-10-26 10:10:00,36.39,36.4,36.38,36.39,73110.0,32.3901,32.399,32.3812,32.3901,73110.0
2017-10-26 10:20:00,36.39,36.43,36.38,36.43,46115.0,32.3901,32.4257,32.3812,32.4257,46115.0
2017-10-26 10:30:00,36.43,36.45,36.41,36.45,51425.0,32.4257,32.4435,32.4079,32.4435,51425.0
2017-10-26 10:40:00,36.46,36.48,36.45,36.45,75030.0,32.4524,32.4702,32.4435,32.4435,75030.0
2017-10-26 10:50:00,36.45,36.46,36.45,36.46,41975.0,32.4435,32.4524,32.4435,32.4524,41975.0
2017-10-26 11:00:00,36.47,36.49,36.46,36.47,112315.0,32.4613,32.4791,32.4524,32.4613,112315.0
2017-10-26 11:10:00,36.48,36.48,36.44,36.46,98355.0,32.4702,32.4702,32.4346,32.4524,98355.0
2017-10-26 11:20:00,36.46,36.48,36.46,36.48,87705.0,32.4524,32.4702,32.4524,32.4702,87705.0
2017-10-26 11:30:00,36.48,36.49,36.47,36.48,85275.0,32.4702,32.4791,32.4613,32.4702,85275.0
2017-10-26 11:40:00,36.48,36.49,36.47,36.48,49130.0,32.4702,32.4791,32.4613,32.4702,49130.0
2017-10-26 11:50:00,36.47,36.48,36.46,36.47,91350.0,32.4613,32.4702,32.4524,32.4613,91350.0
2017-10-26 12:00:00,36.47,36.48,36.47,36.48,47920.0,32.4613,32.4702,32.4613,32.4702,47920.0
2017-10-26 12:10:00,36.49,36.5,36.48,36.5,53675.0,32.4791,32.488,32.4702,32.488,53675.0
2017-10-26 12:20:00,36.49,36.5,36.49,36.5,102355.0,32.4791,32.488,32.4791,32.488,102355.0
2017-10-26 12:30:00,36.5,36.5,36.43,36.43,62455.0,32.488,32.488,32.4257,32.4257,62455.0
2017-10-26 12:40:00,36.43,36.43,36.4,36.42,25740.0,32.4257,32.4257,32.399,32.4168,25740.0
2017-10-26 12:50:00,36.42,36.43,36.42,36.42,33200.0,32.4168,32.4257,32.4168,32.4168,33200.0
2017-10-26 13:00:00,36.42,36.46,36.41,36.45,107025.0,32.4168,32.4524,32.4079,32.4435,107025.0
2017-10-26 13:10:00,36.44,36.47,36.43,36.47,61440.0,32.4346,32.4613,32.4257,32.4613,61440.0
2017-10-26 13:20:00,36.47,36.48,36.47,36.47,53825.0,32.4613,32.4702,32.4613,32.4613,53825.0
2017-10-26 13:30:00,36.47,36.5,36.47,36.5,125710.0,32.4613,32.488,32.4613,32.488,125710.0
2017-10-26 13:40:00,36.5,36.5,36.48,36.48,37880.0,32.488,32.488,32.4702,32.4702,37880.0
2017-10-26 13:50:00,36.48,36.5,36.47,36.5,43335.0,32.4702,32.488,32.4613,32.488,43335.0
2017-10-26 14:00:00,36.5,36.51,36.5,36.51,140625.0,32.488,32.4969,32.488,32.4969,140625.0
2017-10-26 14:10:00,36.52,36.52,36.51,36.51,47870.0,32.5059,32.5059,32.4969,32.4969,47870.0
2017-10-26 14:20:00,36.51,36.53,36.5,36.52,95520.0,32.4969,32.5148,32.488,32.5059,95520.0
2017-10-26 14:30:00,36.53,36.53,36.5,36.5,72165.0,32.5148,32.5148,32.488,32.488,72165.0
2017-10-26 14:40:00,36.5,36.51,36.49,36.5,64255.0,32.488,32.4969,32.4791,32.488,64255.0
2017-10-26 14:50:00,36.49,36.49,36.48,36.49,110040.0,32.4791,32.4791,32.4702,32.4791,110040.0
2017-10-26 15:00:00,36.49,36.5,36.48,36.48,89785.0,32.4791,32.488,32.4702,32.4702,89785.0
2017-10-26 15:10:00,36.48,36.48,36.46,36.46,58890.0,32.4702,32.4702,32.4524,32.4524,58890.0
2017-10-26 15:20:00,36.46,36.48,36.46,36.48,85385.0,32.4524,32.4702,32.4524,32.4702,85385.0
2017-10-26 15:30:00,36.48,36.5,36.47,36.48,109215.0,32.4702,32.488,32.4613,32.4702,109215.0
2017-10-26 15:40:00,36.49,36.51,36.48,36.49,93190.0,32.4791,32.4969,32.4702,32.4791,93190.0
2017-10-26 15:50:00,36.48,36.51,36.48,36.48,318615.0,32.4702,32.4969,32.4702,32.4702,318615.0
2017-10-27 09:30:00,36.47,36.54,36.43,36.44,451850.0,32.4613,32.5237,32.4257,32.4346,451850.0
2017-10-27 09:40:00,36.44,36.45,36.36,36.36,254525.0,32.4346,32.4435,32.3634,32.3634,254525.0
2017-10-27 09:50:00,36.37,36.44,36.37,36.42,171460.0,32.3723,32.4346,32.3723,32.4168,171460.0
2017-10-27 10:00:00,36.42,36.49,36.4,36.44,100155.0,32.4168,32.4791,32.399,32.4346,100155.0
2017-10-27 10:10:00,36.44,36.44,36.38,36.42,89135.0,32.4346,32.4346,32.3812,32.4168,89135.0
2017-10-27 10:20:00,36.43,36.43,36.38,36.39,76280.0,32.4257,32.4257,32.3812,32.3901,76280.0
2017-10-27 10:30:00,36.41,36.41,36.39,36.41,70010.0,32.4079,32.4079,32.3901,32.4079,70010.0
2017-10-27 10:40:00,36.41,36.44,36.39,36.43,128880.0,32.4079,32.4346,32.3901,32.4257,128880.0
2017-10-27 10:50:00,36.43,36.47,36.42,36.46,87475.0,32.4257,32.4613,32.4168,32.4524,87475.0
2017-10-27 11:00:00,36.45,36.47,36.44,36.47,67950.0,32.4435,32.4613,32.4346,32.4613,67950.0
2017-10-27 11:10:00,36.47,36.5,36.47,36.5,116175.0,32.4613,32.488,32.4613,32.488,116175.0
2017-10-27 11:20:00,36.5,36.54,36.5,36.53,113270.0,32.488,32.5237,32.488,32.5148,113270.0
2017-10-27 11:30:00,36.53,36.55,36.52,36.55,37150.0,32.5148,32.5326,32.5059,32.5326,37150.0
2017-10-27 11:40:00,36.56,36.57,36.55,36.56,75260.0,32.5415,32.5504,32.5326,32.5415,75260.0
2017-10-27 11:50:00,36.55,36.56,36.53,36.55,48055.0,32.5326,32.5415,32.5148,32.5326,48055.0
2017-10-27 12:00:00,36.56,36.58,36.55,36.58,62205.0,32.5415,32.5593,32.5326,32.5593,62205.0
2017-10-27 12:10:00,36.58,36.58,36.56,36.57,50930.0,32.5593,32.5593,32.5415,32.5504,50930.0
2017-10-27 12:20:00,36.57,36.57,36.54,36.54,75645.0,32.5504,32.5504,32.5237,32.5237,75645.0
2017-10-27 12:30:00,36.54,36.58,36.54,36.58,154395.0,32.5237,32.5593,32.5237,32.5593,154395.0
2017-10-27 12:40:00,36.58,36.61,36.57,36.61,130230.0,32.5593,32.586,32.5504,32.586,130230.0
2017-10-27 12:50:00,36.61,36.61,36.59,36.61,88500.0,32.586,32.586,32.5682,32.586,88500.0
2017-10-27 13:00:00,36.61,36.62,36.6,36.61,53915.0,32.586,32.5949,32.5771,32.586,53915.0
2017-10-27 13:10:00,36.61,36.61,36.6,36.6,169845.0,32.586,32.586,32.5771,32.5771,169845.0
2017-10-27 13:20:00,36.6,36.61,36.59,36.59,451900.0,32.5771,32.586,32.5682,32.5682,451900.0
2017-10-27 13:30:00,36.59,36.6,36.57,36.6,229975.0,32.5682,32.5771,32.5504,32.5771,229975.0
2017-10-27 13:40:00,36.6,36.6,36.58,36.58,24470.0,32.5771,32.5771,32.5593,32.5593,24470.0
2017-10-27 13:50:00,36.59,36.6,36.58,36.58,131690.0,32.5682,32.5771,32.5593,32.5593,131690.0
2017-10-27 14:00:00,36.59,36.6,36.58,36.6,38775.0,32.5682,32.5771,32.5593,32.5771,38775.0
2017-10-27 14:10:00,36.6,36.63,36.6,36.63,103520.0,32.5771,32.6038,32.5771,32.6038,103520.0
2017-10-27 14:20:00,36.63,36.63,36.6,36.61,56920.0,32.6038,32.6038,32.5771,32.586,56920.0
2017-10-27 14:30:00,36.61,36.61,36.6,36.6,32945.0,32.586,32.586,32.5771,32.5771,32945.0
2017-10-27 14:40:00,36.6,36.6,36.59,36.6,56590.0,32.5771,32.5771,32.5682,32.5771,56590.0
2017-10-27 14:50:00,36.6,36.61,36.59,36.6,115845.0,32.5771,32.586,32.5682,32.5771,115845.0
2017-10-27 15:00:00,36.6,36.61,36.6,36.6,44735.0,32.5771,32.586,32.5771,32.5771,44735.0
2017-10-27 15:10:00,36.61,36.66,36.61,36.65,89375.0,32.586,32.6305,32.586,32.6216,89375.0
2017-10-27 15:20:00,36.65,36.67,36.63,36.66,100245.0,32.6216,32.6394,32.6038,32.6305,100245.0
2017-10-27 15:30:00,36.66,36.66,36.63,36.63,62310.0,32.6305,32.6305,32.6038,32.6038,62310.0
2017-10-27 15:40:00,36.63,36.66,36.62,36.66,117185.0,32.6038,32.6305,32.5949,32.6305,117185.0
2017-10-27 15:50:00,36.66,36.68,36.65,36.68,339605.0,32.6305,32.6483,32.6216,32.6483,339605.0
2017-10-30 09:30:00,36.6,36.63,36.56,36.61,224575.0,32.5771,32.6038,32.5415,32.586,224575.0
2017-10-30 09:40:00,36.61,36.64,36.54,36.57,474725.0,32.586,32.6127,32.5237,32.5504,474725.0
2017-10-30 09:50:00,36.56,36.6,36.55,36.56,220410.0,32.5415,32.5771,32.5326,32.5415,220410.0
2017-10-30 10:00:00,36.56,36.58,36.55,36.57,191580.0,32.5415,32.5593,32.5326,32.5504,191580.0
2017-10-30 10:10:00,36.58,36.61,36.55,36.61,222845.0,32.5593,32.586,32.5326,32.586,222845.0
2017-10-30 10:20:00,36.61,36.62,36.57,36.58,96715.0,32.586,32.5949,32.5504,32.5593,96715.0
2017-10-30 10:30:00,36.59,36.62,36.59,36.61,126045.0,32.5682,32.5949,32.5682,32.586,126045.0
2017-10-30 10:40:00,36.61,36.61,36.59,36.6,45330.0,32.586,32.586,32.5682,32.5771,45330.0
2017-10-30 10:50:00,36.59,36.59,36.55,36.56,163430.0,32.5682,32.5682,32.5326,32.5415,163430.0
2017-10-30 11:00:00,36.56,36.59,36.54,36.59,127295.0,32.5415,32.5682,32.5237,32.5682,127295.0
2017-10-30 11:10:00,36.58,36.61,36.58,36.58,59110.0,32.5593,32.586,32.5593,32.5593,59110.0
2017-10-30 11:20:00,36.57,36.57,36.51,36.51,89125.0,32.5504,32.5504,32.4969,32.4969,89125.0
2017-10-30 11:30:00,36.51,36.52,36.46,36.46,86850.0,32.4969,32.5059,32.4524,32.4524,86850.0
2017-10-30 11:40:00,36.46,36.48,36.45,36.46,154880.0,32.4524,32.4702,32.4435,32.4524,154880.0
2017-10-30 11:50:00,36.46,36.47,36.44,36.47,119125.0,32.4524,32.4613,32.4346,32.4613,119125.0
2017-10-30 12:00:00,36.48,36.48,36.44,36.45,57255.0,32.4702,32.4702,32.4346,32.4435,57255.0
2017-10-30 12:10:00,36.45,36.45,36.38,36.38,125070.0,32.4435,32.4435,32.3812,32.3812,125070.0
2017-10-30 12:20:00,36.39,36.43,36.39,36.42,35725.0,32.3901,32.4257,32.3901,32.4168,35725.0
2017-10-30 12:30:00,36.42,36.44,36.4,36.41,48020.0,32.4168,32.4346,32.399,32.4079,48020.0
2017-10-30 12:40:00,36.39,36.4,36.38,36.39,48280.0,32.3901,32.399,32.3812,32.3901,48280.0
2017-10-30 12:50:00,36.4,36.4,36.38,36.39,79520.0,32.399,32.399,32.3812,32.3901,79520.0
2017-10-30 13:00:00,36.4,36.41,36.39,36.41,42240.0,32.399,32.4079,32.3901,32.4079,42240.0
2017-10-30 13:10:00,36.41,36.44,36.4,36.43,50320.0,32.4079,32.4346,32.399,32.4257,50320.0
2017-10-30 13:20:00,36.44,36.44,36.42,36.42,52570.0,32.4346,32.4346,32.4168,32.4168,52570.0
2017-10-30 13:30:00,36.42,36.42,36.38,36.39,32055.0,32.4168,32.4168,32.3812,32.3901,32055.0
2017-10-30 13:40:00,36.4,36.41,36.36,36.41,85665.0,32.399,32.4079,32.3634,32.4079,85665.0
2017-10-30 13:50:00,36.41,36.42,36.34,36.34,88380.0,32.4079,32.4168,32.3456,32.3456,88380.0
2017-10-30 14:00:00,36.34,36.36,36.33,36.36,65465.0,32.3456,32.3634,32.3367,32.3634,65465.0
2017-10-30 14:10:00,36.36,36.4,36.36,36.39,42730.0,32.3634,32.399,32.3634,32.3901,42730.0
2017-10-30 14:20:00,36.39,36.4,36.37,36.4,80610.0,32.3901,32.399,32.3723,32.399,80610.0
2017-10-30 14:30:00,36.39,36.41,36.37,36.41,68715.0,32.3901,32.4079,32.3723,32.4079,68715.0
2017-10-30 14:40:00,36.4,36.44,36.4,36.44,78590.0,32.399,32.4346,32.399,32.4346,78590.0
2017-10-30 14:50:00,36.44,36.44,36.41,36.42,162820.0,32.4346,32.4346,32.4079,32.4168,162820.0
2017-10-30 15:00:00,36.43,36.43,36.39,36.42,132510.0,32.4257,32.4257,32.3901,32.4168,132510.0
2017-10-30 15:10:00,36.41,36.42,36.37,36.37,99260.0,32.4079,32.4168,32.3723,32.3723,99260.0
2017-10-30 15:20:00,36.38,36.39,36.37,36.39,101985.0,32.3812,32.3901,32.3723,32.3901,101985.0
2017-10-30 15:30:00,36.4,36.41,36.38,36.41,95685.0,32.399,32.4079,32.3812,32.4079,95685.0
2017-10-30 15:40:00,36.41,36.43,36.41,36.43,121700.0,32.4079,32.4257,32.4079,32.4257,121700.0
2017-10-30 15:50:00,36.43,36.44,36.41,36.41,269085.0,32.4257,32.4346,32.4079,32.4079,269085.0
2017-10-31 09:30:00,36.5,36.51,36.48,36.48,241605.0,32.488,32.4969,32.4702,32.4702,241605.0
2017-10-31 09:40:00,36.49,36.54,36.49,36.51,41630.0,32.4791,32.5237,32.4791,32.4969,41630.0
2017-10-31 09:50:00,36.5,36.51,36.47,36.47,24995.0,32.488,32.4969,32.4613,32.4613,24995.0
2017-10-31 10:00:00,36.48,36.5,36.45,36.45,69140.0,32.4702,32.488,32.4435,32.4435,69140.0
2017-10-31 10:10:00,36.46,36.48,36.45,36.47,82095.0,32.4524,32.4702,32.4435,32.4613,82095.0
2017-10-31 10:20:00,36.47,36.5,36.46,36.5,32570.0,32.4613,32.488,32.4524,32.488,32570.0
2017-10-31 10:30:00,36.5,36.5,36.47,36.48,50690.0,32.488,32.488,32.4613,32.4702,50690.0
2017-10-31 10:40:00,36.48,36.53,36.48,36.53,37250.0,32.4702,32.5148,32.4702,32.5148,37250.0
2017-10-31 10:50:00,36.53,36.54,36.52,36.53,30870.0,32.5148,32.5237,32.5059,32.5148,30870.0
2017-10-31 11:00:00,36.53,36.56,36.53,36.56,25890.0,32.5148,32.5415,32.5148,32.5415,25890.0
2017-10-31 11:10:00,36.56,36.59,36.55,36.58,70120.0,32.5415,32.5682,32.5326,32.5593,70120.0
2017-10-31 11:20:00,36.58,36.59,36.56,36.56,58815.0,32.5593,32.5682,32.5415,32.5415,58815.0
2017-10-31 11:30:00,36.57,36.58,36.56,36.56,67235.0,32.5504,32.5593,32.5415,32.5415,67235.0
2017-10-31 11:40:00,36.55,36.56,36.55,36.56,45005.0,32.5326,32.5415,32.5326,32.5415,45005.0
2017-10-31 11:50:00,36.56,36.6,36.56,36.59,85360.0,32.5415,32.5771,32.5415,32.5682,85360.0
2017-10-31 12:00:00,36.59,36.6,36.56,36.56,167890.0,32.5682,32.5771,32.5415,32.5415,167890.0
2017-10-31 12:10:00,36.57,36.58,36.56,36.56,124725.0,32.5504,32.5593,32.5415,32.5415,124725.0
2017-10-31 12:20:00,36.56,36.57,36.55,36.56,42865.0,32.5415,32.5504,32.5326,32.5415,42865.0
2017-10-31 12:30:00,36.56,36.57,36.54,36.57,39760.0,32.5415,32.5504,32.5237,32.5504,39760.0
2017-10-31 12:40:00,36.57,36.59,36.56,36.58,26480.0,32.5504,32.5682,32.5415,32.5593,26480.0
2017-10-31 12:50:00,36.58,36.59,36.57,36.57,18125.0,32.5593,32.5682,32.5504,32.5504,18125.0
2017-10-31 13:00:00,36.58,36.59,36.56,36.59,72515.0,32.5593,32.5682,32.5415,32.5682,72515.0
2017-10-31 13:10:00,36.58,36.59,36.58,36.59,47120.0,32.5593,32.5682,32.5593,32.5682,47120.0
2017-10-31 13:20:00,36.59,36.61,36.58,36.6,59885.0,32.5682,32.586,32.5593,32.5771,59885.0
2017-10-31 13:30:00,36.6,36.62,36.6,36.62,1040430.0,32.5771,32.5949,32.5771,32.5949,1040430.0
2017-10-31 13:40:00,36.62,36.63,36.61,36.62,46180.0,32.5949,32.6038,32.586,32.5949,46180.0
2017-10-31 13:50:00,36.62,36.64,36.62,36.64,63845.0,32.5949,32.6127,32.5949,32.6127,63845.0
2017-10-31 14:00:00,36.64,36.64,36.62,36.62,62275.0,32.6127,32.6127,32.5949,32.5949,62275.0
2017-10-31 14:10:00,36.62,36.65,36.62,36.65,115630.0,32.5949,32.6216,32.5949,32.6216,115630.0
2017-10-31 14:20:00,36.65,36.66,36.64,36.65,114785.0,32.6216,32.6305,32.6127,32.6216,114785.0
2017-10-31 14:30:00,36.65,36.65,36.63,36.63,35040.0,32.6216,32.6216,32.6038,32.6038,35040.0
2017-10-31 14:40:00,36.64,36.64,36.62,36.62,99195.0,32.6127,32.6127,32.5949,32.5949,99195.0
2017-10-31 14:50:00,36.63,36.65,36.63,36.65,33440.0,32.6038,32.6216,32.6038,32.6216,33440.0
2017-10-31 15:00:00,36.65,36.66,36.65,36.66,126920.0,32.6216,32.6305,32.6216,32.6305,126920.0
2017-10-31 15:10:00,36.65,36.67,36.64,36.65,130920.0,32.6216,32.6394,32.6127,32.6216,130920.0
2017-10-31 15:20:00,36.66,36.67,36.65,36.65,94310.0,32.6305,32.6394,32.6216,32.6216,94310.0
2017-10-31 15:30:00,36.65,36.65,36.62,36.62,180940.0,32.6216,32.6216,32.5949,32.5949,180940.0
2017-10-31 15:40:00,36.62,36.63,36.6,36.62,202440.0,32.5949,32.6038,32.5771,32.5949,202440.0
2017-10-31 15:50:00,36.62,36.63,36.59,36.6,651715.0,32.5949,32.6038,32.5682,32.5771,651715.0
2017-11-01 09:30:00,36.81,36.81,36.72,36.74,134935.0,32.764,32.764,32.6839,32.7017,134935.0
2017-11-01 09:40:00,36.75,36.81,36.75,36.8,40820.0,32.7106,32.764,32.7106,32.7551,40820.0
2017-11-01 09:50:00,36.79,36.82,36.78,36.81,61885.0,32.7462,32.7729,32.7373,32.764,61885.0
2017-11-01 10:00:00,36.82,36.82,36.78,36.8,62585.0,32.7729,32.7729,32.7373,32.7551,62585.0
2017-11-01 10:10:00,36.77,36.78,36.76,36.77,26730.0,32.7284,32.7373,32.7195,32.7284,26730.0
2017-11-01 10:20:00,36.76,36.77,36.69,36.69,63450.0,32.7195,32.7284,32.6572,32.6572,63450.0
2017-11-01 10:30:00,36.67,36.68,36.6,36.6,107790.0,32.6394,32.6483,32.5771,32.5771,107790.0
2017-11-01 10:40:00,36.61,36.66,36.61,36.64,41055.0,32.586,32.6305,32.586,32.6127,41055.0
2017-11-01 10:50:00,36.65,36.68,36.64,36.64,30070.0,32.6216,32.6483,32.6127,32.6127,30070.0
2017-11-01 11:00:00,36.63,36.64,36.58,36.61,32630.0,32.6038,32.6127,32.5593,32.586,32630.0
2017-11-01 11:10:00,36.61,36.63,36.61,36.62,19985.0,32.586,32.6038,32.586,32.5949,19985.0
2017-11-01 11:20:00,36.62,36.62,36.56,36.56,64515.0,32.5949,32.5949,32.5415,32.5415,64515.0
2017-11-01 11:30:00,36.57,36.58,36.5,36.52,105130.0,32.5504,32.5593,32.488,32.5059,105130.0
2017-11-01 11:40:00,36.52,36.53,36.5,36.53,64465.0,32.5059,32.5148,32.488,32.5148,64465.0
2017-11-01 11:50:00,36.52,36.53,36.51,36.53,57330.0,32.5059,32.5148,32.4969,32.5148,57330.0
2017-11-01 12:00:00,36.53,36.54,36.52,36.54,43700.0,32.5148,32.5237,32.5059,32.5237,43700.0
2017-11-01 12:10:00,36.54,36.54,36.49,36.53,49790.0,32.5237,32.5237,32.4791,32.5148,49790.0
2017-11-01 12:20:00,36.52,36.52,36.49,36.5,25385.0,32.5059,32.5059,32.4791,32.488,25385.0
2017-11-01 12:30:00,36.52,36.53,36.5,36.51,66200.0,32.5059,32.5148,32.488,32.4969,66200.0
2017-11-01 12:40:00,36.51,36.51,36.49,36.5,23305.0,32.4969,32.4969,32.4791,32.488,23305.0
2017-11-01 12:50:00,36.48,36.49,36.46,36.46,87790.0,32.4702,32.4791,32.4524,32.4524,87790.0
2017-11-01 13:00:00,36.46,36.47,36.4,36.4,39700.0,32.4524,32.4613,32.399,32.399,39700.0
2017-11-01 13:10:00,36.4,36.41,36.38,36.39,12825.0,32.399,32.4079,32.3812,32.3901,12825.0
2017-11-01 13:20:00,36.38,36.46,36.38,36.45,63895.0,32.3812,32.4524,32.3812,32.4435,63895.0
2017-11-01 13:30:00,36.44,36.46,36.42,36.43,16870.0,32.4346,32.4524,32.4168,32.4257,16870.0
2017-11-01 13:40:00,36.44,36.44,36.41,36.41,29495.0,32.4346,32.4346,32.4079,32.4079,29495.0
2017-11-01 13:50:00,36.41,36.46,36.4,36.46,101275.0,32.4079,32.4524,32.399,32.4524,101275.0
2017-11-01 14:00:00,36.47,36.48,36.43,36.44,65970.0,32.4613,32.4702,32.4257,32.4346,65970.0
2017-11-01 14:10:00,36.44,36.5,36.44,36.49,47310.0,32.4346,32.488,32.4346,32.4791,47310.0
2017-11-01 14:20:00,36.49,36.5,36.48,36.49,45775.0,32.4791,32.488,32.4702,32.4791,45775.0
2017-11-01 14:30:00,36.49,36.55,36.49,36.53,84115.0,32.4791,32.5326,32.4791,32.5148,84115.0
2017-11-01 14:40:00,36.53,36.55,36.52,36.55,30565.0,32.5148,32.5326,32.5059,32.5326,30565.0
2017-11-01 14:50:00,36.54,36.55,36.51,36.53,60410.0,32.5237,32.5326,32.4969,32.5148,60410.0
2017-11-01 15:00:00,36.53,36.53,36.51,36.52,127090.0,32.5148,32.5148,32.4969,32.5059,127090.0
2017-11-01 15:10:00,36.52,36.54,36.52,36.52,171935.0,32.5059,32.5237,32.5059,32.5059,171935.0
2017-11-01 15:20:00,36.52,36.54,36.5,36.53,135615.0,32.5059,32.5237,32.488,32.5148,135615.0
2017-11-01 15:30:00,36.54,36.56,36.52,36.55,147120.0,32.5237,32.5415,32.5059,32.5326,147120.0
2017-11-01 15:40:00,36.56,36.57,36.52,36.52,106000.0,32.5415,32.5504,32.5059,32.5059,106000.0
2017-11-01 15:50:00,36.52,36.53,36.49,36.51,201045.0,32.5059,32.5148,32.4791,32.4969,201045.0
2017-11-02 09:30:00,36.47,36.56,36.44,36.56,919895.0,32.4613,32.5415,32.4346,32.5415,919895.0
2017-11-02 09:40:00,36.57,36.59,36.54,36.57,265525.0,32.5504,32.5682,32.5237,32.5504,265525.0
2017-11-02 09:50:00,36.57,36.61,36.57,36.57,304310.0,32.5504,32.586,32.5504,32.5504,304310.0
2017-11-02 10:00:00,36.57,36.58,36.45,36.45,138460.0,32.5504,32.5593,32.4435,32.4435,138460.0
2017-11-02 10:10:00,36.47,36.51,36.43,36.5,129685.0,32.4613,32.4969,32.4257,32.488,129685.0
2017-11-02 10:20:00,36.5,36.51,36.44,36.5,25815.0,32.488,32.4969,32.4346,32.488,25815.0
2017-11-02 10:30:00,36.51,36.54,36.51,36.52,30000.0,32.4969,32.5237,32.4969,32.5059,30000.0
2017-11-02 10:40:00,36.53,36.58,36.53,36.54,81140.0,32.5148,32.5593,32.5148,32.5237,81140.0
2017-11-02 10:50:00,36.52,36.55,36.51,36.52,54395.0,32.5059,32.5326,32.4969,32.5059,54395.0
2017-11-02 11:00:00,36.52,36.55,36.51,36.52,34035.0,32.5059,32.5326,32.4969,32.5059,34035.0
2017-11-02 11:10:00,36.52,36.54,36.5,36.5,24745.0,32.5059,32.5237,32.488,32.488,24745.0
2017-11-02 11:20:00,36.51,36.53,36.5,36.51,24685.0,32.4969,32.5148,32.488,32.4969,24685.0
2017-11-02 11:30:00,36.5,36.53,36.49,36.5,46885.0,32.488,32.5148,32.4791,32.488,46885.0
2017-11-02 11:40:00,36.51,36.55,36.51,36.53,34280.0,32.4969,32.5326,32.4969,32.5148,34280.0
2017-11-02 11:50:00,36.54,36.58,36.54,36.57,63725.0,32.5237,32.5593,32.5237,32.5504,63725.0
2017-11-02 12:00:00,36.57,36.63,36.54,36.62,107690.0,32.5504,32.6038,32.5237,32.5949,107690.0
2017-11-02 12:10:00,36.63,36.67,36.62,36.65,104580.0,32.6038,32.6394,32.5949,32.6216,104580.0
2017-11-02 12:20:00,36.65,36.67,36.64,36.66,112205.0,32.6216,32.6394,32.6127,32.6305,112205.0
2017-11-02 12:30:00,36.67,36.67,36.62,36.63,86565.0,32.6394,32.6394,32.5949,32.6038,86565.0
2017-11-02 12:40:00,36.63,36.63,36.61,36.61,26680.0,32.6038,32.6038,32.586,32.586,26680.0
2017-11-02 12:50:00,36.61,36.62,36.6,36.61,55500.0,32.586,32.5949,32.5771,32.586,55500.0
2017-11-02 13:00:00,36.61,36.61,36.56,36.56,20555.0,32.586,32.586,32.5415,32.5415,20555.0
2017-11-02 13:10:00,36.56,36.59,36.56,36.57,100520.0,32.5415,32.5682,32.5415,32.5504,100520.0
2017-11-02 13:20:00,36.57,36.58,36.54,36.54,136560.0,32.5504,32.5593,32.5237,32.5237,136560.0
2017-11-02 13:30:00,36.53,36.56,36.53,36.55,191275.0,32.5148,32.5415,32.5148,32.5326,191275.0
2017-11-02 13:40:00,36.54,36.56,36.54,36.54,132240.0,32.5237,32.5415,32.5237,32.5237,132240.0
2017-11-02 13:50:00,36.54,36.57,36.53,36.54,183075.0,32.5237,32.5504,32.5148,32.5237,183075.0
2017-11-02 14:00:00,36.53,36.54,36.52,36.54,220055.0,32.5148,32.5237,32.5059,32.5237,220055.0
2017-11-02 14:10:00,36.54,36.54,36.51,36.51,175705.0,32.5237,32.5237,32.4969,32.4969,175705.0
2017-11-02 14:20:00,36.51,36.55,36.5,36.55,347025.0,32.4969,32.5326,32.488,32.5326,347025.0
2017-11-02 14:30:00,36.55,36.56,36.53,36.54,163420.0,32.5326,32.5415,32.5148,32.5237,163420.0
2017-11-02 14:40:00,36.54,36.54,36.47,36.48,276735.0,32.5237,32.5237,32.4613,32.4702,276735.0
2017-11-02 14:50:00,36.48,36.48,36.45,36.46,290365.0,32.4702,32.4702,32.4435,32.4524,290365.0
2017-11-02 15:00:00,36.46,36.48,36.45,36.46,341745.0,32.4524,32.4702,32.4435,32.4524,341745.0
2017-11-02 15:10:00,36.46,36.5,36.46,36.48,235565.0,32.4524,32.488,32.4524,32.4702,235565.0
2017-11-02 15:20:00,36.48,36.54,36.48,36.54,280845.0,32.4702,32.5237,32.4702,32.5237,280845.0
2017-11-02 15:30:00,36.53,36.58,36.53,36.55,364190.0,32.5148,32.5593,32.5148,32.5326,364190.0
2017-11-02 15:40:00,36.55,36.58,36.55,36.56,405685.0,32.5326,32.5593,32.5326,32.5415,405685.0
2017-11-02 15:50:00,36.56,36.57,36.52,36.53,1082035.0,32.5415,32.5504,32.5059,32.5148,1082035.0
2017-11-03 09:30:00,36.51,36.53,36.46,36.52,700215.0,32.4969,32.5148,32.4524,32.5059,700215.0
2017-11-03 09:40:00,36.53,36.53,36.47,36.47,92185.0,32.5148,32.5148,32.4613,32.4613,92185.0
2017-11-03 09:50:00,36.48,36.52,36.47,36.51,120440.0,32.4702,32.5059,32.4613,32.4969,120440.0
2017-11-03 10:00:00,36.5,36.56,36.5,36.56,70370.0,32.488,32.5415,32.488,32.5415,70370.0
2017-11-03 10:10:00,36.55,36.6,36.52,36.59,120015.0,32.5326,32.5771,32.5059,32.5682,120015.0
2017-11-03 10:20:00,36.61,36.61,36.56,36.56,33590.0,32.586,32.586,32.5415,32.5415,33590.0
2017-11-03 10:30:00,36.56,36.58,36.54,36.56,35135.0,32.5415,32.5593,32.5237,32.5415,35135.0
2017-11-03 10:40:00,36.55,36.56,36.53,36.54,42690.0,32.5326,32.5415,32.5148,32.5237,42690.0
2017-11-03 10:50:00,36.53,36.57,36.53,36.57,34960.0,32.5148,32.5504,32.5148,32.5504,34960.0
2017-11-03 11:00:00,36.57,36.59,36.56,36.57,32100.0,32.5504,32.5682,32.5415,32.5504,32100.0
2017-11-03 11:10:00,36.56,36.58,36.55,36.58,97985.0,32.5415,32.5593,32.5326,32.5593,97985.0
2017-11-03 11:20:00,36.58,36.61,36.58,36.6,159260.0,32.5593,32.586,32.5593,32.5771,159260.0
2017-11-03 11:30:00,36.6,36.61,36.58,36.58,55800.0,32.5771,32.586,32.5593,32.5593,55800.0
2017-11-03 11:40:00,36.58,36.58,36.56,36.58,32450.0,32.5593,32.5593,32.5415,32.5593,32450.0
2017-11-03 11:50:00,36.58,36.61,36.57,36.59,146160.0,32.5593,32.586,32.5504,32.5682,146160.0
2017-11-03 12:00:00,36.6,36.61,36.58,36.59,143905.0,32.5771,32.586,32.5593,32.5682,143905.0
2017-11-03 12:10:00,36.59,36.6,36.59,36.6,30660.0,32.5682,32.5771,32.5682,32.5771,30660.0
2017-11-03 12:20:00,36.6,36.61,36.59,36.61,54395.0,32.5771,32.586,32.5682,32.586,54395.0
2017-11-03 12:30:00,36.61,36.62,36.61,36.61,38275.0,32.586,32.5949,32.586,32.586,38275.0
2017-11-03 12:40:00,36.61,36.63,36.61,36.61,82645.0,32.586,32.6038,32.586,32.586,82645.0
2017-11-03 12:50:00,36.6,36.61,36.6,36.6,19275.0,32.5771,32.586,32.5771,32.5771,19275.0
2017-11-03 13:00:00,36.61,36.62,36.61,36.61,12985.0,32.586,32.5949,32.586,32.586,12985.0
2017-11-03 13:10:00,36.61,36.61,36.6,36.61,17470.0,32.586,32.586,32.5771,32.586,17470.0
2017-11-03 13:20:00,36.61,36.62,36.61,36.61,53060.0,32.586,32.5949,32.586,32.586,53060.0
2017-11-03 13:30:00,36.62,36.62,36.61,36.61,26805.0,32.5949,32.5949,32.586,32.586,26805.0
2017-11-03 13:40:00,36.61,36.62,36.61,36.61,47380.0,32.586,32.5949,32.586,32.586,47380.0
2017-11-03 13:50:00,36.61,36.62,36.61,36.62,30305.0,32.586,32.5949,32.586,32.5949,30305.0
2017-11-03 14:00:00,36.62,36.63,36.61,36.62,51900.0,32.5949,32.6038,32.586,32.5949,51900.0
2017-11-03 14:10:00,36.63,36.63,36.61,36.61,25505.0,32.6038,32.6038,32.586,32.586,25505.0
2017-11-03 14:20:00,36.62,36.63,36.62,36.63,52785.0,32.5949,32.6038,32.5949,32.6038,52785.0
2017-11-03 14:30:00,36.63,36.63,36.6,36.61,99775.0,32.6038,32.6038,32.5771,32.586,99775.0
2017-11-03 14:40:00,36.61,36.63,36.61,36.62,63775.0,32.586,32.6038,32.586,32.5949,63775.0
2017-11-03 14:50:00,36.62,36.64,36.62,36.64,62850.0,32.5949,32.6127,32.5949,32.6127,62850.0
2017-11-03 15:00:00,36.63,36.64,36.63,36.64,45990.0,32.6038,32.6127,32.6038,32.6127,45990.0
2017-11-03 15:10:00,36.64,36.64,36.61,36.62,71295.0,32.6127,32.6127,32.586,32.5949,71295.0
2017-11-03 15:20:00,36.62,36.63,36.61,36.63,141925.0,32.5949,32.6038,32.586,32.6038,141925.0
2017-11-03 15:30:00,36.63,36.64,36.61,36.63,87580.0,32.6038,32.6127,32.586,32.6038,87580.0
2017-11-03 15:40:00,36.63,36.63,36.62,36.63,100570.0,32.6038,32.6038,32.5949,32.6038,100570.0
2017-11-03 15:50:00,36.63,36.63,36.61,36.63,316110.0,32.6038,32.6038,32.586,32.6038,316110.0
2017-11-06 09:30:00,36.65,36.67,36.64,36.65,622450.0,32.6216,32.6394,32.6127,32.6216,622450.0
2017-11-06 09:40:00,36.65,36.68,36.64,36.65,96805.0,32.6216,32.6483,32.6127,32.6216,96805.0
2017-11-06 09:50:00,36.65,36.71,36.64,36.71,208325.0,32.6216,32.675,32.6127,32.675,208325.0
2017-11-06 10:00:00,36.71,36.72,36.7,36.71,36355.0,32.675,32.6839,32.6661,32.675,36355.0
2017-11-06 10:10:00,36.72,36.72,36.69,36.7,13945.0,32.6839,32.6839,32.6572,32.6661,13945.0
2017-11-06 10:20:00,36.7,36.77,36.7,36.75,100675.0,32.6661,32.7284,32.6661,32.7106,100675.0
2017-11-06 10:30:00,36.75,36.77,36.75,36.75,124910.0,32.7106,32.7284,32.7106,32.7106,124910.0
2017-11-06 10:40:00,36.75,36.76,36.75,36.75,13555.0,32.7106,32.7195,32.7106,32.7106,13555.0
2017-11-06 10:50:00,36.74,36.74,36.69,36.7,43795.0,32.7017,32.7017,32.6572,32.6661,43795.0
2017-11-06 11:00:00,36.7,36.71,36.68,36.69,40090.0,32.6661,32.675,32.6483,32.6572,40090.0
2017-11-06 11:10:00,36.7,36.71,36.68,36.71,33025.0,32.6661,32.675,32.6483,32.675,33025.0
2017-11-06 11:20:00,36.71,36.73,36.71,36.73,25875.0,32.675,32.6928,32.675,32.6928,25875.0
2017-11-06 11:30:00,36.74,36.75,36.73,36.73,42470.0,32.7017,32.7106,32.6928,32.6928,42470.0
2017-11-06 11:40:00,36.73,36.73,36.71,36.72,65050.0,32.6928,32.6928,32.675,32.6839,65050.0
2017-11-06 11:50:00,36.72,36.73,36.71,36.73,53645.0,32.6839,32.6928,32.675,32.6928,53645.0
2017-11-06 12:00:00,36.73,36.74,36.72,36.73,96530.0,32.6928,32.7017,32.6839,32.6928,96530.0
2017-11-06 12:10:00,36.74,36.74,36.73,36.73,67010.0,32.7017,32.7017,32.6928,32.6928,67010.0
2017-11-06 12:20:00,36.74,36.74,36.72,36.72,82730.0,32.7017,32.7017,32.6839,32.6839,82730.0
2017-11-06 12:30:00,36.73,36.76,36.73,36.75,97645.0,32.6928,32.7195,32.6928,32.7106,97645.0
2017-11-06 12:40:00,36.76,36.78,36.75,36.78,159835.0,32.7195,32.7373,32.7106,32.7373,159835.0
2017-11-06 12:50:00,36.78,36.79,36.78,36.79,45995.0,32.7373,32.7462,32.7373,32.7462,45995.0
2017-11-06 13:00:00,36.79,36.82,36.78,36.82,118955.0,32.7462,32.7729,32.7373,32.7729,118955.0
2017-11-06 13:10:00,36.83,36.83,36.79,36.79,68340.0,32.7818,32.7818,32.7462,32.7462,68340.0
2017-11-06 13:20:00,36.8,36.8,36.76,36.77,53795.0,32.7551,32.7551,32.7195,32.7284,53795.0
2017-11-06 13:30:00,36.76,36.79,36.76,36.78,27960.0,32.7195,32.7462,32.7195,32.7373,27960.0
2017-11-06 13:40:00,36.78,36.79,36.77,36.77,23290.0,32.7373,32.7462,32.7284,32.7284,23290.0
2017-11-06 13:50:00,36.77,36.77,36.75,36.75,35275.0,32.7284,32.7284,32.7106,32.7106,35275.0
2017-11-06 14:00:00,36.75,36.76,36.74,36.75,19290.0,32.7106,32.7195,32.7017,32.7106,19290.0
2017-11-06 14:10:00,36.75,36.76,36.74,36.75,71930.0,32.7106,32.7195,32.7017,32.7106,71930.0
2017-11-06 14:20:00,36.75,36.76,36.74,36.75,58405.0,32.7106,32.7195,32.7017,32.7106,58405.0
2017-11-06 14:30:00,36.75,36.76,36.75,36.75,66200.0,32.7106,32.7195,32.7106,32.7106,66200.0
2017-11-06 14:40:00,36.76,36.78,36.76,36.78,36730.0,32.7195,32.7373,32.7195,32.7373,36730.0
2017-11-06 14:50:00,36.77,36.78,36.76,36.76,35080.0,32.7284,32.7373,32.7195,32.7195,35080.0
2017-11-06 15:00:00,36.77,36.8,36.77,36.8,30570.0,32.7284,32.7551,32.7284,32.7551,30570.0
2017-11-06 15:10:00,36.79,36.81,36.79,36.8,57990.0,32.7462,32.764,32.7462,32.7551,57990.0
2017-11-06 15:20:00,36.8,36.8,36.79,36.79,77790.0,32.7551,32.7551,32.7462,32.7462,77790.0
2017-11-06 15:30:00,36.79,36.81,36.79,36.81,88440.0,32.7462,32.764,32.7462,32.764,88440.0
2017-11-06 15:40:00,36.81,36.81,36.79,36.8,149375.0,32.764,32.764,32.7462,32.7551,149375.0
2017-11-06 15:50:00,36.79,36.79,36.77,36.78,556730.0,32.7462,32.7462,32.7284,32.7373,556730.0
2017-11-07 09:30:00,36.79,36.8,36.75,36.78,162770.0,32.7462,32.7551,32.7106,32.7373,162770.0
2017-11-07 09:40:00,36.78,36.81,36.78,36.8,106920.0,32.7373,32.764,32.7373,32.7551,106920.0
2017-11-07 09:50:00,36.8,36.8,36.77,36.78,60690.0,32.7551,32.7551,32.7284,32.7373,60690.0
2017-11-07 10:00:00,36.77,36.77,36.7,36.7,45390.0,32.7284,32.7284,32.6661,32.6661,45390.0
2017-11-07 10:10:00,36.7,36.71,36.68,36.7,110550.0,32.6661,32.675,32.6483,32.6661,110550.0
2017-11-07 10:20:00,36.7,36.7,36.66,36.68,53645.0,32.6661,32.6661,32.6305,32.6483,53645.0
2017-11-07 10:30:00,36.68,36.69,36.59,36.61,161480.0,32.6483,32.6572,32.5682,32.586,161480.0
2017-11-07 10:40:00,36.61,36.64,36.54,36.57,157155.0,32.586,32.6127,32.5237,32.5504,157155.0
2017-11-07 10:50:00,36.57,36.58,36.56,36.58,51915.0,32.5504,32.5593,32.5415,32.5593,51915.0
2017-11-07 11:00:00,36.59,36.63,36.59,36.62,75375.0,32.5682,32.6038,32.5682,32.5949,75375.0
2017-11-07 11:10:00,36.63,36.64,36.62,36.62,40440.0,32.6038,32.6127,32.5949,32.5949,40440.0
2017-11-07 11:20:00,36.62,36.63,36.61,36.62,77495.0,32.5949,32.6038,32.586,32.5949,77495.0
2017-11-07 11:30:00,36.63,36.63,36.58,36.58,30135.0,32.6038,32.6038,32.5593,32.5593,30135.0
2017-11-07 11:40:00,36.58,36.58,36.56,36.57,20255.0,32.5593,32.5593,32.5415,32.5504,20255.0
2017-11-07 11:50:00,36.56,36.57,36.42,36.43,365510.0,32.5415,32.5504,32.4168,32.4257,365510.0
2017-11-07 12:00:00,36.44,36.49,36.42,36.45,124195.0,32.4346,32.4791,32.4168,32.4435,124195.0
2017-11-07 12:10:00,36.43,36.45,36.42,36.42,28910.0,32.4257,32.4435,32.4168,32.4168,28910.0
2017-11-07 12:20:00,36.43,36.45,36.4,36.45,51665.0,32.4257,32.4435,32.399,32.4435,51665.0
2017-11-07 12:30:00,36.45,36.48,36.43,36.47,30155.0,32.4435,32.4702,32.4257,32.4613,30155.0
2017-11-07 12:40:00,36.48,36.48,36.45,36.46,36985.0,32.4702,32.4702,32.4435,32.4524,36985.0
2017-11-07 12:50:00,36.47,36.48,36.46,36.46,35670.0,32.4613,32.4702,32.4524,32.4524,35670.0
2017-11-07 13:00:00,36.46,36.49,36.46,36.48,27445.0,32.4524,32.4791,32.4524,32.4702,27445.0
2017-11-07 13:10:00,36.49,36.52,36.47,36.52,44645.0,32.4791,32.5059,32.4613,32.5059,44645.0
2017-11-07 13:20:00,36.52,36.52,36.5,36.51,69225.0,32.5059,32.5059,32.488,32.4969,69225.0
2017-11-07 13:30:00,36.52,36.53,36.51,36.51,42260.0,32.5059,32.5148,32.4969,32.4969,42260.0
2017-11-07 13:40:00,36.51,36.53,36.5,36.53,70950.0,32.4969,32.5148,32.488,32.5148,70950.0
2017-11-07 13:50:00,36.52,36.53,36.51,36.51,48590.0,32.5059,32.5148,32.4969,32.4969,48590.0
2017-11-07 14:00:00,36.51,36.54,36.5,36.53,87235.0,32.4969,32.5237,32.488,32.5148,87235.0
2017-11-07 14:10:00,36.54,36.54,36.49,36.49,55425.0,32.5237,32.5237,32.4791,32.4791,55425.0
2017-11-07 14:20:00,36.49,36.51,36.49,36.51,37420.0,32.4791,32.4969,32.4791,32.4969,37420.0
2017-11-07 14:30:00,36.51,36.53,36.51,36.53,58410.0,32.4969,32.5148,32.4969,32.5148,58410.0
2017-11-07 14:40:00,36.52,36.52,36.49,36.49,41495.0,32.5059,32.5059,32.4791,32.4791,41495.0
2017-11-07 14:50:00,36.49,36.5,36.48,36.48,86705.0,32.4791,32.488,32.4702,32.4702,86705.0
2017-11-07 15:00:00,36.49,36.5,36.47,36.5,84035.0,32.4791,32.488,32.4613,32.488,84035.0
2017-11-07 15:10:00,36.5,36.5,36.47,36.5,76875.0,32.488,32.488,32.4613,32.488,76875.0
2017-11-07 15:20:00,36.5,36.5,36.47,36.48,58705.0,32.488,32.488,32.4613,32.4702,58705.0
2017-11-07 15:30:00,36.48,36.52,36.47,36.51,150585.0,32.4702,32.5059,32.4613,32.4969,150585.0
2017-11-07 15:40:00,36.51,36.52,36.5,36.51,87000.0,32.4969,32.5059,32.488,32.4969,87000.0
2017-11-07 15:50:00,36.51,36.53,36.5,36.53,426890.0,32.4969,32.5148,32.488,32.5148,426890.0
2017-11-08 09:30:00,36.5,36.54,36.46,36.48,220085.0,32.488,32.5237,32.4524,32.4702,220085.0
2017-11-08 09:40:00,36.49,36.51,36.48,36.49,35775.0,32.4791,32.4969,32.4702,32.4791,35775.0
2017-11-08 09:50:00,36.46,36.5,36.45,36.5,47755.0,32.4524,32.488,32.4435,32.488,47755.0
2017-11-08 10:00:00,36.5,36.54,36.5,36.51,50085.0,32.488,32.5237,32.488,32.4969,50085.0
2017-11-08 10:10:00,36.51,36.52,36.48,36.48,59555.0,32.4969,32.5059,32.4702,32.4702,59555.0
2017-11-08 10:20:00,36.47,36.5,36.46,36.48,28130.0,32.4613,32.488,32.4524,32.4702,28130.0
2017-11-08 10:30:00,36.48,36.48,36.43,36.43,37070.0,32.4702,32.4702,32.4257,32.4257,37070.0
2017-11-08 10:40:00,36.43,36.44,36.4,36.43,24975.0,32.4257,32.4346,32.399,32.4257,24975.0
2017-11-08 10:50:00,36.44,36.5,36.44,36.48,33105.0,32.4346,32.488,32.4346,32.4702,33105.0
2017-11-08 11:00:00,36.49,36.51,36.47,36.47,41475.0,32.4791,32.4969,32.4613,32.4613,41475.0
2017-11-08 11:10:00,36.47,36.49,36.45,36.45,33485.0,32.4613,32.4791,32.4435,32.4435,33485.0
2017-11-08 11:20:00,36.45,36.48,36.44,36.46,47425.0,32.4435,32.4702,32.4346,32.4524,47425.0
2017-11-08 11:30:00,36.47,36.48,36.43,36.45,50575.0,32.4613,32.4702,32.4257,32.4435,50575.0
2017-11-08 11:40:00,36.45,36.5,36.44,36.49,23405.0,32.4435,32.488,32.4346,32.4791,23405.0
2017-11-08 11:50:00,36.49,36.5,36.48,36.49,49795.0,32.4791,32.488,32.4702,32.4791,49795.0
2017-11-08 12:00:00,36.49,36.52,36.48,36.51,19090.0,32.4791,32.5059,32.4702,32.4969,19090.0
2017-11-08 12:10:00,36.51,36.55,36.5,36.53,36390.0,32.4969,32.5326,32.488,32.5148,36390.0
2017-11-08 12:20:00,36.53,36.59,36.53,36.59,32350.0,32.5148,32.5682,32.5148,32.5682,32350.0
2017-11-08 12:30:00,36.58,36.59,36.56,36.56,67765.0,32.5593,32.5682,32.5415,32.5415,67765.0
2017-11-08 12:40:00,36.57,36.58,36.55,36.57,54350.0,32.5504,32.5593,32.5326,32.5504,54350.0
2017-11-08 12:50:00,36.57,36.61,36.57,36.61,24905.0,32.5504,32.586,32.5504,32.586,24905.0
2017-11-08 13:00:00,36.6,36.63,36.58,36.59,99645.0,32.5771,32.6038,32.5593,32.5682,99645.0
2017-11-08 13:10:00,36.59,36.59,36.57,36.57,123395.0,32.5682,32.5682,32.5504,32.5504,123395.0
2017-11-08 13:20:00,36.57,36.6,36.57,36.6,49765.0,32.5504,32.5771,32.5504,32.5771,49765.0
2017-11-08 13:30:00,36.59,36.59,36.58,36.59,50585.0,32.5682,32.5682,32.5593,32.5682,50585.0
2017-11-08 13:40:00,36.59,36.6,36.59,36.6,14195.0,32.5682,32.5771,32.5682,32.5771,14195.0
2017-11-08 13:50:00,36.6,36.61,36.59,36.59,20335.0,32.5771,32.586,32.5682,32.5682,20335.0
2017-11-08 14:00:00,36.59,36.61,36.59,36.6,38090.0,32.5682,32.586,32.5682,32.5771,38090.0
2017-11-08 14:10:00,36.6,36.61,36.6,36.61,28385.0,32.5771,32.586,32.5771,32.586,28385.0
2017-11-08 14:20:00,36.61,36.63,36.61,36.63,125765.0,32.586,32.6038,32.586,32.6038,125765.0
2017-11-08 14:30:00,36.64,36.64,36.62,36.63,64950.0,32.6127,32.6127,32.5949,32.6038,64950.0
2017-11-08 14:40:00,36.63,36.66,36.63,36.65,71065.0,32.6038,32.6305,32.6038,32.6216,71065.0
2017-11-08 14:50:00,36.65,36.66,36.63,36.65,129670.0,32.6216,32.6305,32.6038,32.6216,129670.0
2017-11-08 15:00:00,36.65,36.65,36.62,36.63,31805.0,32.6216,32.6216,32.5949,32.6038,31805.0
2017-11-08 15:10:00,36.64,36.64,36.63,36.64,36945.0,32.6127,32.6127,32.6038,32.6127,36945.0
2017-11-08 15:20:00,36.64,36.65,36.63,36.63,35960.0,32.6127,32.6216,32.6038,32.6038,35960.0
2017-11-08 15:30:00,36.64,36.66,36.63,36.66,154465.0,32.6127,32.6305,32.6038,32.6305,154465.0
2017-11-08 15:40:00,36.66,36.66,36.61,36.62,73015.0,32.6305,32.6305,32.586,32.5949,73015.0
2017-11-08 15:50:00,36.62,36.64,36.61,36.64,113265.0,32.5949,32.6127,32.586,32.6127,113265.0
2017-11-09 09:30:00,36.43,36.43,36.38,36.43,349005.0,32.4257,32.4257,32.3812,32.4257,349005.0
2017-11-09 09:40:00,36.42,36.42,36.31,36.32,226925.0,32.4168,32.4168,32.3189,32.3278,226925.0
2017-11-09 09:50:00,36.3,36.37,36.3,36.37,104650.0,32.31,32.3723,32.31,32.3723,104650.0
2017-11-09 10:00:00,36.36,36.48,36.36,36.47,106730.0,32.3634,32.4702,32.3634,32.4613,106730.0
2017-11-09 10:10:00,36.49,36.52,36.45,36.52,115105.0,32.4791,32.5059,32.4435,32.5059,115105.0
2017-11-09 10:20:00,36.53,36.53,36.5,36.5,107150.0,32.5148,32.5148,32.488,32.488,107150.0
2017-11-09 10:30:00,36.51,36.52,36.47,36.49,84320.0,32.4969,32.5059,32.4613,32.4791,84320.0
2017-11-09 10:40:00,36.46,36.52,36.46,36.52,39795.0,32.4524,32.5059,32.4524,32.5059,39795.0
2017-11-09 10:50:00,36.53,36.6,36.52,36.6,118825.0,32.5148,32.5771,32.5059,32.5771,118825.0
2017-11-09 11:00:00,36.59,36.59,36.55,36.56,64465.0,32.5682,32.5682,32.5326,32.5415,64465.0
2017-11-09 11:10:00,36.55,36.56,36.52,36.53,80990.0,32.5326,32.5415,32.5059,32.5148,80990.0
2017-11-09 11:20:00,36.53,36.53,36.44,36.45,130460.0,32.5148,32.5148,32.4346,32.4435,130460.0
2017-11-09 11:30:00,36.45,36.48,36.44,36.46,94765.0,32.4435,32.4702,32.4346,32.4524,94765.0
2017-11-09 11:40:00,36.45,36.48,36.39,36.41,256175.0,32.4435,32.4702,32.3901,32.4079,256175.0
2017-11-09 11:50:00,36.42,36.43,36.35,36.38,88495.0,32.4168,32.4257,32.3545,32.3812,88495.0
2017-11-09 12:00:00,36.37,36.38,36.32,36.35,99215.0,32.3723,32.3812,32.3278,32.3545,99215.0
2017-11-09 12:10:00,36.34,36.34,36.27,36.32,156065.0,32.3456,32.3456,32.2833,32.3278,156065.0
2017-11-09 12:20:00,36.32,36.33,36.23,36.25,120295.0,32.3278,32.3367,32.2477,32.2655,120295.0
2017-11-09 12:30:00,36.25,36.28,36.2,36.27,280435.0,32.2655,32.2922,32.221,32.2833,280435.0
2017-11-09 12:40:00,36.25,36.27,36.21,36.27,78675.0,32.2655,32.2833,32.2299,32.2833,78675.0
2017-11-09 12:50:00,36.26,36.31,36.25,36.31,69385.0,32.2744,32.3189,32.2655,32.3189,69385.0
2017-11-09 13:00:00,36.3,36.31,36.28,36.31,68495.0,32.31,32.3189,32.2922,32.3189,68495.0
2017-11-09 13:10:00,36.31,36.38,36.3,36.37,154130.0,32.3189,32.3812,32.31,32.3723,154130.0
2017-11-09 13:20:00,36.37,36.43,36.37,36.42,86525.0,32.3723,32.4257,32.3723,32.4168,86525.0
2017-11-09 13:30:00,36.42,36.45,36.41,36.41,152895.0,32.4168,32.4435,32.4079,32.4079,152895.0
2017-11-09 13:40:00,36.41,36.42,36.39,36.41,95980.0,32.4079,32.4168,32.3901,32.4079,95980.0
2017-11-09 13:50:00,36.41,36.42,36.4,36.4,72895.0,32.4079,32.4168,32.399,32.399,72895.0
2017-11-09 14:00:00,36.4,36.44,36.39,36.44,92305.0,32.399,32.4346,32.3901,32.4346,92305.0
2017-11-09 14:10:00,36.43,36.43,36.41,36.42,116425.0,32.4257,32.4257,32.4079,32.4168,116425.0
2017-11-09 14:20:00,36.42,36.43,36.39,36.39,120745.0,32.4168,32.4257,32.3901,32.3901,120745.0
2017-11-09 14:30:00,36.39,36.42,36.37,36.38,154750.0,32.3901,32.4168,32.3723,32.3812,154750.0
2017-11-09 14:40:00,36.37,36.38,36.35,36.36,123620.0,32.3723,32.3812,32.3545,32.3634,123620.0
2017-11-09 14:50:00,36.36,36.37,36.35,36.36,73595.0,32.3634,32.3723,32.3545,32.3634,73595.0
2017-11-09 15:00:00,36.35,36.38,36.34,36.38,125195.0,32.3545,32.3812,32.3456,32.3812,125195.0
2017-11-09 15:10:00,36.38,36.41,36.37,36.4,116915.0,32.3812,32.4079,32.3723,32.399,116915.0
2017-11-09 15:20:00,36.4,36.42,36.39,36.41,188750.0,32.399,32.4168,32.3901,32.4079,188750.0
2017-11-09 15:30:00,36.41,36.44,36.4,36.43,153855.0,32.4079,32.4346,32.399,32.4257,153855.0
2017-11-09 15:40:00,36.44,36.46,36.41,36.41,189870.0,32.4346,32.4524,32.4079,32.4079,189870.0
2017-11-09 15:50:00,36.41,36.46,36.41,36.44,415140.0,32.4079,32.4524,32.4079,32.4346,415140.0
2017-11-10 09:30:00,36.42,36.47,36.41,36.46,326310.0,32.4168,32.4613,32.4079,32.4524,326310.0
2017-11-10 09:40:00,36.46,36.5,36.45,36.49,146055.0,32.4524,32.488,32.4435,32.4791,146055.0
2017-11-10 09:50:00,36.49,36.49,36.45,36.47,73175.0,32.4791,32.4791,32.4435,32.4613,73175.0
2017-11-10 10:00:00,36.47,36.48,36.42,36.43,66435.0,32.4613,32.4702,32.4168,32.4257,66435.0
2017-11-10 10:10:00,36.43,36.47,36.42,36.47,75810.0,32.4257,32.4613,32.4168,32.4613,75810.0
2017-11-10 10:20:00,36.47,36.47,36.43,36.44,55855.0,32.4613,32.4613,32.4257,32.4346,55855.0
2017-11-10 10:30:00,36.43,36.44,36.36,36.38,49790.0,32.4257,32.4346,32.3634,32.3812,49790.0
2017-11-10 10:40:00,36.41,36.44,36.4,36.43,74105.0,32.4079,32.4346,32.399,32.4257,74105.0
2017-11-10 10:50:00,36.41,36.45,36.4,36.44,108490.0,32.4079,32.4435,32.399,32.4346,108490.0
2017-11-10 11:00:00,36.44,36.46,36.43,36.45,45995.0,32.4346,32.4524,32.4257,32.4435,45995.0
2017-11-10 11:10:00,36.44,36.47,36.43,36.45,43800.0,32.4346,32.4613,32.4257,32.4435,43800.0
2017-11-10 11:20:00,36.45,36.46,36.43,36.44,19810.0,32.4435,32.4524,32.4257,32.4346,19810.0
2017-11-10 11:30:00,36.45,36.45,36.43,36.44,32850.0,32.4435,32.4435,32.4257,32.4346,32850.0
2017-11-10 11:40:00,36.44,36.46,36.43,36.45,53255.0,32.4346,32.4524,32.4257,32.4435,53255.0
2017-11-10 11:50:00,36.44,36.46,36.44,36.45,28525.0,32.4346,32.4524,32.4346,32.4435,28525.0
2017-11-10 12:00:00,36.45,36.47,36.45,36.46,133615.0,32.4435,32.4613,32.4435,32.4524,133615.0
2017-11-10 12:10:00,36.46,36.46,36.43,36.43,43655.0,32.4524,32.4524,32.4257,32.4257,43655.0
2017-11-10 12:20:00,36.43,36.44,36.42,36.42,49495.0,32.4257,32.4346,32.4168,32.4168,49495.0
2017-11-10 12:30:00,36.42,36.42,36.41,36.41,18340.0,32.4168,32.4168,32.4079,32.4079,18340.0
2017-11-10 12:40:00,36.41,36.42,36.4,36.4,19260.0,32.4079,32.4168,32.399,32.399,19260.0
2017-11-10 12:50:00,36.4,36.43,36.39,36.39,36175.0,32.399,32.4257,32.3901,32.3901,36175.0
2017-11-10 13:00:00,36.38,36.39,36.37,36.38,33190.0,32.3812,32.3901,32.3723,32.3812,33190.0
2017-11-10 13:10:00,36.38,36.38,36.36,36.37,49370.0,32.3812,32.3812,32.3634,32.3723,49370.0
2017-11-10 13:20:00,36.37,36.38,36.36,36.38,48050.0,32.3723,32.3812,32.3634,32.3812,48050.0
2017-11-10 13:30:00,36.38,36.41,36.38,36.39,58405.0,32.3812,32.4079,32.3812,32.3901,58405.0
2017-11-10 13:40:00,36.39,36.39,36.37,36.38,43185.0,32.3901,32.3901,32.3723,32.3812,43185.0
2017-11-10 13:50:00,36.38,36.4,36.38,36.38,96275.0,32.3812,32.399,32.3812,32.3812,96275.0
2017-11-10 14:00:00,36.39,36.4,36.38,36.39,98820.0,32.3901,32.399,32.3812,32.3901,98820.0
2017-11-10 14:10:00,36.41,36.42,36.4,36.41,105880.0,32.4079,32.4168,32.399,32.4079,105880.0
2017-11-10 14:20:00,36.41,36.42,36.41,36.42,66420.0,32.4079,32.4168,32.4079,32.4168,66420.0
2017-11-10 14:30:00,36.43,36.44,36.42,36.44,63340.0,32.4257,32.4346,32.4168,32.4346,63340.0
2017-11-10 14:40:00,36.44,36.45,36.43,36.44,94515.0,32.4346,32.4435,32.4257,32.4346,94515.0
2017-11-10 14:50:00,36.44,36.48,36.43,36.47,228855.0,32.4346,32.4702,32.4257,32.4613,228855.0
2017-11-10 15:00:00,36.47,36.48,36.46,36.46,71145.0,32.4613,32.4702,32.4524,32.4524,71145.0
2017-11-10 15:10:00,36.46,36.47,36.46,36.46,55815.0,32.4524,32.4613,32.4524,32.4524,55815.0
2017-11-10 15:20:00,36.46,36.49,36.46,36.48,74755.0,32.4524,32.4791,32.4524,32.4702,74755.0
2017-11-10 15:30:00,36.48,36.49,36.46,36.47,75310.0,32.4702,32.4791,32.4524,32.4613,75310.0
2017-11-10 15:40:00,36.47,36.47,36.44,36.45,165640.0,32.4613,32.4613,32.4346,32.4435,165640.0
2017-11-10 15:50:00,36.45,36.46,36.42,36.44,617035.0,32.4435,32.4524,32.4168,32.4346,617035.0
2017-11-13 09:30:00,36.33,36.33,36.24,36.28,271625.0,32.3367,32.3367,32.2566,32.2922,271625.0
2017-11-13 09:40:00,36.27,36.32,36.26,36.31,402455.0,32.2833,32.3278,32.2744,32.3189,402455.0
2017-11-13 09:50:00,36.3,36.36,36.29,36.36,59505.0,32.31,32.3634,32.3011,32.3634,59505.0
2017-11-13 10:00:00,36.36,36.41,36.35,36.41,187560.0,32.3634,32.4079,32.3545,32.4079,187560.0
2017-11-13 10:10:00,36.41,36.43,36.38,36.38,19180.0,32.4079,32.4257,32.3812,32.3812,19180.0
2017-11-13 10:20:00,36.38,36.41,36.38,36.41,48735.0,32.3812,32.4079,32.3812,32.4079,48735.0
2017-11-13 10:30:00,36.41,36.41,36.37,36.37,16175.0,32.4079,32.4079,32.3723,32.3723,16175.0
2017-11-13 10:40:00,36.36,36.37,36.34,36.36,33010.0,32.3634,32.3723,32.3456,32.3634,33010.0
2017-11-13 10:50:00,36.36,36.39,36.35,36.39,30065.0,32.3634,32.3901,32.3545,32.3901,30065.0
2017-11-13 11:00:00,36.39,36.39,36.37,36.38,85425.0,32.3901,32.3901,32.3723,32.3812,85425.0
2017-11-13 11:10:00,36.38,36.44,36.38,36.44,46715.0,32.3812,32.4346,32.3812,32.4346,46715.0
2017-11-13 11:20:00,36.44,36.44,36.4,36.41,87530.0,32.4346,32.4346,32.399,32.4079,87530.0
2017-11-13 11:30:00,36.41,36.43,36.4,36.41,41500.0,32.4079,32.4257,32.399,32.4079,41500.0
2017-11-13 11:40:00,36.41,36.44,36.4,36.44,44220.0,32.4079,32.4346,32.399,32.4346,44220.0
2017-11-13 11:50:00,36.43,36.46,36.43,36.45,54310.0,32.4257,32.4524,32.4257,32.4435,54310.0
2017-11-13 12:00:00,36.46,36.48,36.45,36.48,60950.0,32.4524,32.4702,32.4435,32.4702,60950.0
2017-11-13 12:10:00,36.48,36.48,36.46,36.46,22705.0,32.4702,32.4702,32.4524,32.4524,22705.0
2017-11-13 12:20:00,36.47,36.47,36.43,36.43,35345.0,32.4613,32.4613,32.4257,32.4257,35345.0
2017-11-13 12:30:00,36.44,36.45,36.43,36.45,24230.0,32.4346,32.4435,32.4257,32.4435,24230.0
2017-11-13 12:40:00,36.44,36.46,36.44,36.46,21680.0,32.4346,32.4524,32.4346,32.4524,21680.0
2017-11-13 12:50:00,36.46,36.47,36.45,36.46,31640.0,32.4524,32.4613,32.4435,32.4524,31640.0
2017-11-13 13:00:00,36.46,36.46,36.43,36.43,26120.0,32.4524,32.4524,32.4257,32.4257,26120.0
2017-11-13 13:10:00,36.43,36.48,36.43,36.47,31655.0,32.4257,32.4702,32.4257,32.4613,31655.0
2017-11-13 13:20:00,36.48,36.49,36.48,36.49,13820.0,32.4702,32.4791,32.4702,32.4791,13820.0
2017-11-13 13:30:00,36.49,36.5,36.49,36.5,36470.0,32.4791,32.488,32.4791,32.488,36470.0
2017-11-13 13:40:00,36.5,36.51,36.47,36.48,58515.0,32.488,32.4969,32.4613,32.4702,58515.0
2017-11-13 13:50:00,36.48,36.52,36.48,36.52,141605.0,32.4702,32.5059,32.4702,32.5059,141605.0
2017-11-13 14:00:00,36.52,36.52,36.48,36.48,40280.0,32.5059,32.5059,32.4702,32.4702,40280.0
2017-11-13 14:10:00,36.48,36.5,36.48,36.5,21205.0,32.4702,32.488,32.4702,32.488,21205.0
2017-11-13 14:20:00,36.5,36.5,36.49,36.49,88660.0,32.488,32.488,32.4791,32.4791,88660.0
2017-11-13 14:30:00,36.49,36.5,36.49,36.49,51075.0,32.4791,32.488,32.4791,32.4791,51075.0
2017-11-13 14:40:00,36.49,36.5,36.49,36.5,135230.0,32.4791,32.488,32.4791,32.488,135230.0
2017-11-13 14:50:00,36.5,36.5,36.47,36.49,31530.0,32.488,32.488,32.4613,32.4791,31530.0
2017-11-13 15:00:00,36.48,36.5,36.48,36.5,57190.0,32.4702,32.488,32.4702,32.488,57190.0
2017-11-13 15:10:00,36.5,36.53,36.5,36.52,84970.0,32.488,32.5148,32.488,32.5059,84970.0
2017-11-13 15:20:00,36.52,36.53,36.51,36.51,110915.0,32.5059,32.5148,32.4969,32.4969,110915.0
2017-11-13 15:30:00,36.52,36.52,36.5,36.5,54810.0,32.5059,32.5059,32.488,32.488,54810.0
2017-11-13 15:40:00,36.5,36.51,36.49,36.5,55925.0,32.488,32.4969,32.4791,32.488,55925.0
2017-11-13 15:50:00,36.5,36.52,36.49,36.51,461155.0,32.488,32.5059,32.4791,32.4969,461155.0
2017-11-14 09:30:00,36.39,36.44,36.37,36.43,425265.0,32.3901,32.4346,32.3723,32.4257,425265.0
2017-11-14 09:40:00,36.43,36.51,36.43,36.48,195370.0,32.4257,32.4969,32.4257,32.4702,195370.0
2017-11-14 09:50:00,36.49,36.5,36.45,36.45,79095.0,32.4791,32.488,32.4435,32.4435,79095.0
2017-11-14 10:00:00,36.44,36.44,36.38,36.42,111900.0,32.4346,32.4346,32.3812,32.4168,111900.0
2017-11-14 10:10:00,36.41,36.46,36.4,36.43,507545.0,32.4079,32.4524,32.399,32.4257,507545.0
2017-11-14 10:20:00,36.43,36.44,36.4,36.42,40045.0,32.4257,32.4346,32.399,32.4168,40045.0
2017-11-14 10:30:00,36.4,36.45,36.38,36.45,28340.0,32.399,32.4435,32.3812,32.4435,28340.0
2017-11-14 10:40:00,36.43,36.5,36.43,36.5,72360.0,32.4257,32.488,32.4257,32.488,72360.0
2017-11-14 10:50:00,36.49,36.5,36.47,36.47,53590.0,32.4791,32.488,32.4613,32.4613,53590.0
2017-11-14 11:00:00,36.48,36.48,36.45,36.46,33985.0,32.4702,32.4702,32.4435,32.4524,33985.0
2017-11-14 11:10:00,36.46,36.48,36.45,36.45,88280.0,32.4524,32.4702,32.4435,32.4435,88280.0
2017-11-14 11:20:00,36.44,36.45,36.42,36.42,47335.0,32.4346,32.4435,32.4168,32.4168,47335.0
2017-11-14 11:30:00,36.43,36.44,36.42,36.43,66785.0,32.4257,32.4346,32.4168,32.4257,66785.0
2017-11-14 11:40:00,36.43,36.44,36.41,36.42,109785.0,32.4257,32.4346,32.4079,32.4168,109785.0
2017-11-14 11:50:00,36.42,36.44,36.42,36.44,93030.0,32.4168,32.4346,32.4168,32.4346,93030.0
2017-11-14 12:00:00,36.43,36.44,36.42,36.43,21370.0,32.4257,32.4346,32.4168,32.4257,21370.0
2017-11-14 12:10:00,36.42,36.43,36.42,36.43,65995.0,32.4168,32.4257,32.4168,32.4257,65995.0
2017-11-14 12:20:00,36.43,36.44,36.41,36.43,323485.0,32.4257,32.4346,32.4079,32.4257,323485.0
2017-11-14 12:30:00,36.43,36.46,36.42,36.45,88115.0,32.4257,32.4524,32.4168,32.4435,88115.0
2017-11-14 12:40:00,36.44,36.44,36.43,36.43,49085.0,32.4346,32.4346,32.4257,32.4257,49085.0
2017-11-14 12:50:00,36.44,36.45,36.37,36.4,121770.0,32.4346,32.4435,32.3723,32.399,121770.0
2017-11-14 13:00:00,36.39,36.41,36.38,36.41,55825.0,32.3901,32.4079,32.3812,32.4079,55825.0
2017-11-14 13:10:00,36.42,36.44,36.42,36.43,42435.0,32.4168,32.4346,32.4168,32.4257,42435.0
2017-11-14 13:20:00,36.43,36.45,36.43,36.44,26995.0,32.4257,32.4435,32.4257,32.4346,26995.0
2017-11-14 13:30:00,36.44,36.44,36.42,36.43,100930.0,32.4346,32.4346,32.4168,32.4257,100930.0
2017-11-14 13:40:00,36.44,36.47,36.44,36.46,59370.0,32.4346,32.4613,32.4346,32.4524,59370.0
2017-11-14 13:50:00,36.47,36.47,36.44,36.45,54755.0,32.4613,32.4613,32.4346,32.4435,54755.0
2017-11-14 14:00:00,36.45,36.45,36.44,36.45,82485.0,32.4435,32.4435,32.4346,32.4435,82485.0
2017-11-14 14:10:00,36.45,36.47,36.45,36.46,42105.0,32.4435,32.4613,32.4435,32.4524,42105.0
2017-11-14 14:20:00,36.45,36.46,36.44,36.45,75285.0,32.4435,32.4524,32.4346,32.4435,75285.0
2017-11-14 14:30:00,36.45,36.46,36.44,36.46,41270.0,32.4435,32.4524,32.4346,32.4524,41270.0
2017-11-14 14:40:00,36.46,36.47,36.46,36.46,56980.0,32.4524,32.4613,32.4524,32.4524,56980.0
2017-11-14 14:50:00,36.46,36.47,36.46,36.46,43165.0,32.4524,32.4613,32.4524,32.4524,43165.0
2017-11-14 15:00:00,36.46,36.49,36.46,36.47,43910.0,32.4524,32.4791,32.4524,32.4613,43910.0
2017-11-14 15:10:00,36.47,36.49,36.47,36.48,53875.0,32.4613,32.4791,32.4613,32.4702,53875.0
2017-11-14 15:20:00,36.48,36.48,36.46,36.46,55155.0,32.4702,32.4702,32.4524,32.4524,55155.0
2017-11-14 15:30:00,36.46,36.48,36.45,36.46,56535.0,32.4524,32.4702,32.4435,32.4524,56535.0
2017-11-14 15:40:00,36.45,36.46,36.44,36.46,73050.0,32.4435,32.4524,32.4346,32.4524,73050.0
2017-11-14 15:50:00,36.46,36.48,36.45,36.48,461820.0,32.4524,32.4702,32.4435,32.4702,461820.0
2017-11-15 09:30:00,36.29,36.29,36.05,36.06,370295.0,32.3011,32.3011,32.0875,32.0964,370295.0
2017-11-15 09:40:00,36.06,36.11,36.04,36.1,358435.0,32.0964,32.1409,32.0786,32.132,358435.0
2017-11-15 09:50:00,36.11,36.19,36.09,36.18,94735.0,32.1409,32.2121,32.1231,32.2032,94735.0
2017-11-15 10:00:00,36.18,36.28,36.16,36.26,287475.0,32.2032,32.2922,32.1854,32.2744,287475.0
2017-11-15 10:10:00,36.27,36.28,36.24,36.28,144185.0,32.2833,32.2922,32.2566,32.2922,144185.0
2017-11-15 10:20:00,36.28,36.3,36.26,36.28,48625.0,32.2922,32.31,32.2744,32.2922,48625.0
2017-11-15 10:30:00,36.29,36.35,36.27,36.33,53720.0,32.3011,32.3545,32.2833,32.3367,53720.0
2017-11-15 10:40:00,36.34,36.36,36.31,36.33,103190.0,32.3456,32.3634,32.3189,32.3367,103190.0
2017-11-15 10:50:00,36.33,36.37,36.31,36.37,58910.0,32.3367,32.3723,32.3189,32.3723,58910.0
2017-11-15 11:00:00,36.38,36.38,36.36,36.37,50940.0,32.3812,32.3812,32.3634,32.3723,50940.0
2017-11-15 11:10:00,36.38,36.4,36.37,36.39,36065.0,32.3812,32.399,32.3723,32.3901,36065.0
2017-11-15 11:20:00,36.39,36.42,36.39,36.39,64055.0,32.3901,32.4168,32.3901,32.3901,64055.0
2017-11-15 11:30:00,36.39,36.39,36.35,36.36,74260.0,32.3901,32.3901,32.3545,32.3634,74260.0
2017-11-15 11:40:00,36.36,36.4,36.36,36.39,44400.0,32.3634,32.399,32.3634,32.3901,44400.0
2017-11-15 11:50:00,36.39,36.4,36.39,36.4,19710.0,32.3901,32.399,32.3901,32.399,19710.0
2017-11-15 12:00:00,36.38,36.38,36.34,36.38,90105.0,32.3812,32.3812,32.3456,32.3812,90105.0
2017-11-15 12:10:00,36.37,36.4,36.36,36.4,69195.0,32.3723,32.399,32.3634,32.399,69195.0
2017-11-15 12:20:00,36.4,36.41,36.39,36.4,35605.0,32.399,32.4079,32.3901,32.399,35605.0
2017-11-15 12:30:00,36.4,36.42,36.4,36.42,26650.0,32.399,32.4168,32.399,32.4168,26650.0
2017-11-15 12:40:00,36.42,36.42,36.39,36.39,32970.0,32.4168,32.4168,32.3901,32.3901,32970.0
2017-11-15 12:50:00,36.39,36.41,36.39,36.39,55265.0,32.3901,32.4079,32.3901,32.3901,55265.0
2017-11-15 13:00:00,36.39,36.39,36.36,36.36,44715.0,32.3901,32.3901,32.3634,32.3634,44715.0
2017-11-15 13:10:00,36.36,36.37,36.35,36.37,42285.0,32.3634,32.3723,32.3545,32.3723,42285.0
2017-11-15 13:20:00,36.37,36.37,36.35,36.36,18245.0,32.3723,32.3723,32.3545,32.3634,18245.0
2017-11-15 13:30:00,36.36,36.37,36.36,36.36,44580.0,32.3634,32.3723,32.3634,32.3634,44580.0
2017-11-15 13:40:00,36.36,36.38,36.36,36.38,58300.0,32.3634,32.3812,32.3634,32.3812,58300.0
2017-11-15 13:50:00,36.37,36.37,36.32,36.32,77030.0,32.3723,32.3723,32.3278,32.3278,77030.0
2017-11-15 14:00:00,36.33,36.34,36.32,36.34,117350.0,32.3367,32.3456,32.3278,32.3456,117350.0
2017-11-15 14:10:00,36.33,36.34,36.32,36.34,46585.0,32.3367,32.3456,32.3278,32.3456,46585.0
2017-11-15 14:20:00,36.34,36.36,36.32,36.35,62165.0,32.3456,32.3634,32.3278,32.3545,62165.0
2017-11-15 14:30:00,36.35,36.37,36.35,36.36,82390.0,32.3545,32.3723,32.3545,32.3634,82390.0
2017-11-15 14:40:00,36.36,36.37,36.36,36.37,108480.0,32.3634,32.3723,32.3634,32.3723,108480.0
2017-11-15 14:50:00,36.38,36.38,36.37,36.37,78455.0,32.3812,32.3812,32.3723,32.3723,78455.0
2017-11-15 15:00:00,36.38,36.39,36.37,36.38,94115.0,32.3812,32.3901,32.3723,32.3812,94115.0
2017-11-15 15:10:00,36.37,36.39,36.37,36.38,118545.0,32.3723,32.3901,32.3723,32.3812,118545.0
2017-11-15 15:20:00,36.38,36.39,36.32,36.33,164390.0,32.3812,32.3901,32.3278,32.3367,164390.0
2017-11-15 15:30:00,36.33,36.36,36.33,36.35,116565.0,32.3367,32.3634,32.3367,32.3545,116565.0
2017-11-15 15:40:00,36.35,36.35,36.33,36.33,53140.0,32.3545,32.3545,32.3367,32.3367,53140.0
2017-11-15 15:50:00,36.33,36.33,36.27,36.3,384620.0,32.3367,32.3367,32.2833,32.31,384620.0
2017-11-16 09:30:00,36.44,36.48,36.42,36.43,334045.0,32.4346,32.4702,32.4168,32.4257,334045.0
2017-11-16 09:40:00,36.45,36.49,36.45,36.49,68660.0,32.4435,32.4791,32.4435,32.4791,68660.0
2017-11-16 09:50:00,36.48,36.5,36.48,36.49,25490.0,32.4702,32.488,32.4702,32.4791,25490.0
2017-11-16 10:00:00,36.5,36.56,36.5,36.54,148340.0,32.488,32.5415,32.488,32.5237,148340.0
2017-11-16 10:10:00,36.54,36.59,36.52,36.59,151415.0,32.5237,32.5682,32.5059,32.5682,151415.0
2017-11-16 10:20:00,36.59,36.59,36.55,36.56,93080.0,32.5682,32.5682,32.5326,32.5415,93080.0
2017-11-16 10:30:00,36.57,36.6,36.56,36.59,50490.0,32.5504,32.5771,32.5415,32.5682,50490.0
2017-11-16 10:40:00,36.58,36.65,36.58,36.64,79900.0,32.5593,32.6216,32.5593,32.6127,79900.0
2017-11-16 10:50:00,36.64,36.66,36.62,36.63,44475.0,32.6127,32.6305,32.5949,32.6038,44475.0
2017-11-16 11:00:00,36.63,36.68,36.63,36.67,85305.0,32.6038,32.6483,32.6038,32.6394,85305.0
2017-11-16 11:10:00,36.66,36.67,36.64,36.64,60245.0,32.6305,32.6394,32.6127,32.6127,60245.0
2017-11-16 11:20:00,36.65,36.65,36.62,36.62,51245.0,32.6216,32.6216,32.5949,32.5949,51245.0
2017-11-16 11:30:00,36.62,36.65,36.61,36.64,70820.0,32.5949,32.6216,32.586,32.6127,70820.0
2017-11-16 11:40:00,36.64,36.67,36.63,36.66,60995.0,32.6127,32.6394,32.6038,32.6305,60995.0
2017-11-16 11:50:00,36.66,36.67,36.65,36.65,37530.0,32.6305,32.6394,32.6216,32.6216,37530.0
2017-11-16 12:00:00,36.66,36.67,36.65,36.66,87825.0,32.6305,32.6394,32.6216,32.6305,87825.0
2017-11-16 12:10:00,36.66,36.66,36.64,36.64,318855.0,32.6305,32.6305,32.6127,32.6127,318855.0
2017-11-16 12:20:00,36.65,36.7,36.63,36.7,96845.0,32.6216,32.6661,32.6038,32.6661,96845.0
2017-11-16 12:30:00,36.7,36.71,36.69,36.7,78565.0,32.6661,32.675,32.6572,32.6661,78565.0
2017-11-16 12:40:00,36.69,36.7,36.68,36.7,18420.0,32.6572,32.6661,32.6483,32.6661,18420.0
2017-11-16 12:50:00,36.72,36.73,36.71,36.73,116695.0,32.6839,32.6928,32.675,32.6928,116695.0
2017-11-16 13:00:00,36.73,36.76,36.73,36.74,47390.0,32.6928,32.7195,32.6928,32.7017,47390.0
2017-11-16 13:10:00,36.75,36.75,36.72,36.73,38630.0,32.7106,32.7106,32.6839,32.6928,38630.0
2017-11-16 13:20:00,36.73,36.74,36.73,36.74,84110.0,32.6928,32.7017,32.6928,32.7017,84110.0
2017-11-16 13:30:00,36.74,36.75,36.73,36.73,107790.0,32.7017,32.7106,32.6928,32.6928,107790.0
2017-11-16 13:40:00,36.73,36.73,36.7,36.71,113950.0,32.6928,32.6928,32.6661,32.675,113950.0
2017-11-16 13:50:00,36.72,36.72,36.71,36.71,206870.0,32.6839,32.6839,32.675,32.675,206870.0
2017-11-16 14:00:00,36.71,36.74,36.71,36.72,187805.0,32.675,32.7017,32.675,32.6839,187805.0
2017-11-16 14:10:00,36.73,36.74,36.71,36.72,184985.0,32.6928,32.7017,32.675,32.6839,184985.0
2017-11-16 14:20:00,36.71,36.72,36.69,36.7,192050.0,32.675,32.6839,32.6572,32.6661,192050.0
2017-11-16 14:30:00,36.7,36.72,36.7,36.71,185865.0,32.6661,32.6839,32.6661,32.675,185865.0
2017-11-16 14:40:00,36.71,36.72,36.69,36.7,204095.0,32.675,32.6839,32.6572,32.6661,204095.0
2017-11-16 14:50:00,36.7,36.7,36.67,36.67,249350.0,32.6661,32.6661,32.6394,32.6394,249350.0
2017-11-16 15:00:00,36.67,36.68,36.67,36.67,44445.0,32.6394,32.6483,32.6394,32.6394,44445.0
2017-11-16 15:10:00,36.68,36.7,36.67,36.68,103365.0,32.6483,32.6661,32.6394,32.6483,103365.0
2017-11-16 15:20:00,36.67,36.7,36.66,36.7,56190.0,32.6394,32.6661,32.6305,32.6661,56190.0
2017-11-16 15:30:00,36.68,36.68,36.66,36.67,118245.0,32.6483,32.6483,32.6305,32.6394,118245.0
2017-11-16 15:40:00,36.67,36.68,36.66,36.67,33480.0,32.6394,32.6483,32.6305,32.6394,33480.0
2017-11-16 15:50:00,36.68,36.68,36.65,36.66,373775.0,32.6483,32.6483,32.6216,32.6305,373775.0
2017-11-17 09:30:00,36.56,36.64,36.55,36.62,303630.0,32.5415,32.6127,32.5326,32.5949,303630.0
2017-11-17 09:40:00,36.61,36.63,36.58,36.63,52610.0,32.586,32.6038,32.5593,32.6038,52610.0
2017-11-17 09:50:00,36.64,36.64,36.62,36.63,57410.0,32.6127,32.6127,32.5949,32.6038,57410.0
2017-11-17 10:00:00,36.63,36.67,36.61,36.66,65400.0,32.6038,32.6394,32.586,32.6305,65400.0
2017-11-17 10:10:00,36.65,36.66,36.59,36.63,66420.0,32.6216,32.6305,32.5682,32.6038,66420.0
2017-11-17 10:20:00,36.63,36.66,36.63,36.65,23660.0,32.6038,32.6305,32.6038,32.6216,23660.0
2017-11-17 10:30:00,36.64,36.65,36.61,36.64,33610.0,32.6127,32.6216,32.586,32.6127,33610.0
2017-11-17 10:40:00,36.63,36.64,36.61,36.63,49525.0,32.6038,32.6127,32.586,32.6038,49525.0
2017-11-17 10:50:00,36.64,36.67,36.64,36.65,44610.0,32.6127,32.6394,32.6127,32.6216,44610.0
2017-11-17 11:00:00,36.65,36.65,36.63,36.63,108510.0,32.6216,32.6216,32.6038,32.6038,108510.0
2017-11-17 11:10:00,36.62,36.65,36.61,36.64,29545.0,32.5949,32.6216,32.586,32.6127,29545.0
2017-11-17 11:20:00,36.64,36.66,36.63,36.66,78060.0,32.6127,32.6305,32.6038,32.6305,78060.0
2017-11-17 11:30:00,36.66,36.68,36.66,36.67,75605.0,32.6305,32.6483,32.6305,32.6394,75605.0
2017-11-17 11:40:00,36.67,36.74,36.67,36.74,277790.0,32.6394,32.7017,32.6394,32.7017,277790.0
2017-11-17 11:50:00,36.74,36.75,36.71,36.75,29220.0,32.7017,32.7106,32.675,32.7106,29220.0
2017-11-17 12:00:00,36.74,36.75,36.73,36.75,28005.0,32.7017,32.7106,32.6928,32.7106,28005.0
2017-11-17 12:10:00,36.75,36.76,36.74,36.76,28210.0,32.7106,32.7195,32.7017,32.7195,28210.0
2017-11-17 12:20:00,36.77,36.78,36.75,36.78,61510.0,32.7284,32.7373,32.7106,32.7373,61510.0
2017-11-17 12:30:00,36.77,36.78,36.76,36.78,62715.0,32.7284,32.7373,32.7195,32.7373,62715.0
2017-11-17 12:40:00,36.79,36.8,36.78,36.78,92125.0,32.7462,32.7551,32.7373,32.7373,92125.0
2017-11-17 12:50:00,36.78,36.79,36.77,36.78,57295.0,32.7373,32.7462,32.7284,32.7373,57295.0
2017-11-17 13:00:00,36.79,36.82,36.78,36.79,86875.0,32.7462,32.7729,32.7373,32.7462,86875.0
2017-11-17 13:10:00,36.78,36.79,36.77,36.78,81700.0,32.7373,32.7462,32.7284,32.7373,81700.0
2017-11-17 13:20:00,36.77,36.78,36.76,36.78,151690.0,32.7284,32.7373,32.7195,32.7373,151690.0
2017-11-17 13:30:00,36.78,36.79,36.77,36.79,216585.0,32.7373,32.7462,32.7284,32.7462,216585.0
2017-11-17 13:40:00,36.79,36.79,36.76,36.77,231560.0,32.7462,32.7462,32.7195,32.7284,231560.0
2017-11-17 13:50:00,36.77,36.78,36.76,36.76,240730.0,32.7284,32.7373,32.7195,32.7195,240730.0
2017-11-17 14:00:00,36.76,36.78,36.76,36.78,185280.0,32.7195,32.7373,32.7195,32.7373,185280.0
2017-11-17 14:10:00,36.78,36.78,36.75,36.76,219045.0,32.7373,32.7373,32.7106,32.7195,219045.0
2017-11-17 14:20:00,36.76,36.77,36.74,36.77,236890.0,32.7195,32.7284,32.7017,32.7284,236890.0
2017-11-17 14:30:00,36.77,36.77,36.75,36.76,206005.0,32.7284,32.7284,32.7106,32.7195,206005.0
2017-11-17 14:40:00,36.76,36.77,36.74,36.77,265155.0,32.7195,32.7284,32.7017,32.7284,265155.0
2017-11-17 14:50:00,36.77,36.78,36.77,36.78,364780.0,32.7284,32.7373,32.7284,32.7373,364780.0
2017-11-17 15:00:00,36.78,36.78,36.76,36.77,236435.0,32.7373,32.7373,32.7195,32.7284,236435.0
2017-11-17 15:10:00,36.77,36.78,36.76,36.77,234420.0,32.7284,32.7373,32.7195,32.7284,234420.0
2017-11-17 15:20:00,36.76,36.78,36.76,36.78,530955.0,32.7195,32.7373,32.7195,32.7373,530955.0
2017-11-17 15:30:00,36.78,36.79,36.77,36.79,318360.0,32.7373,32.7462,32.7284,32.7462,318360.0
2017-11-17 15:40:00,36.79,36.79,36.76,36.77,217075.0,32.7462,32.7462,32.7195,32.7284,217075.0
2017-11-17 15:50:00,36.77,36.78,36.76,36.76,273005.0,32.7284,32.7373,32.7195,32.7195,273005.0
2017-11-20 09:30:00,36.81,36.82,36.76,36.79,273605.0,32.764,32.7729,32.7195,32.7462,273605.0
2017-11-20 09:40:00,36.8,36.82,36.77,36.77,65310.0,32.7551,32.7729,32.7284,32.7284,65310.0
2017-11-20 09:50:00,36.79,36.79,36.74,36.77,42290.0,32.7462,32.7462,32.7017,32.7284,42290.0
2017-11-20 10:00:00,36.79,36.79,36.76,36.76,36825.0,32.7462,32.7462,32.7195,32.7195,36825.0
2017-11-20 10:10:00,36.78,36.78,36.74,36.77,43820.0,32.7373,32.7373,32.7017,32.7284,43820.0
2017-11-20 10:20:00,36.78,36.8,36.78,36.78,76855.0,32.7373,32.7551,32.7373,32.7373,76855.0
2017-11-20 10:30:00,36.78,36.81,36.78,36.8,50660.0,32.7373,32.764,32.7373,32.7551,50660.0
2017-11-20 10:40:00,36.81,36.82,36.8,36.82,89620.0,32.764,32.7729,32.7551,32.7729,89620.0
2017-11-20 10:50:00,36.82,36.84,36.82,36.84,477505.0,32.7729,32.7907,32.7729,32.7907,477505.0
2017-11-20 11:00:00,36.84,36.85,36.82,36.83,78420.0,32.7907,32.7996,32.7729,32.7818,78420.0
2017-11-20 11:10:00,36.84,36.85,36.82,36.82,33070.0,32.7907,32.7996,32.7729,32.7729,33070.0
2017-11-20 11:20:00,36.83,36.83,36.81,36.81,31905.0,32.7818,32.7818,32.764,32.764,31905.0
2017-11-20 11:30:00,36.81,36.82,36.79,36.81,89785.0,32.764,32.7729,32.7462,32.764,89785.0
2017-11-20 11:40:00,36.81,36.83,36.81,36.81,105550.0,32.764,32.7818,32.764,32.764,105550.0
2017-11-20 11:50:00,36.82,36.82,36.81,36.82,30665.0,32.7729,32.7729,32.764,32.7729,30665.0
2017-11-20 12:00:00,36.82,36.83,36.82,36.83,24690.0,32.7729,32.7818,32.7729,32.7818,24690.0
2017-11-20 12:10:00,36.82,36.83,36.81,36.81,27925.0,32.7729,32.7818,32.764,32.764,27925.0
2017-11-20 12:20:00,36.81,36.82,36.8,36.81,40770.0,32.764,32.7729,32.7551,32.764,40770.0
2017-11-20 12:30:00,36.81,36.82,36.8,36.81,33845.0,32.764,32.7729,32.7551,32.764,33845.0
2017-11-20 12:40:00,36.82,36.82,36.81,36.82,39630.0,32.7729,32.7729,32.764,32.7729,39630.0
2017-11-20 12:50:00,36.82,36.83,36.81,36.82,28055.0,32.7729,32.7818,32.764,32.7729,28055.0
2017-11-20 13:00:00,36.82,36.82,36.8,36.8,48900.0,32.7729,32.7729,32.7551,32.7551,48900.0
2017-11-20 13:10:00,36.81,36.83,36.8,36.83,55635.0,32.764,32.7818,32.7551,32.7818,55635.0
2017-11-20 13:20:00,36.83,36.85,36.82,36.85,58560.0,32.7818,32.7996,32.7729,32.7996,58560.0
2017-11-20 13:30:00,36.85,36.85,36.84,36.85,33590.0,32.7996,32.7996,32.7907,32.7996,33590.0
2017-11-20 13:40:00,36.85,36.86,36.85,36.86,63170.0,32.7996,32.8085,32.7996,32.8085,63170.0
2017-11-20 13:50:00,36.86,36.87,36.85,36.87,130925.0,32.8085,32.8174,32.7996,32.8174,130925.0
2017-11-20 14:00:00,36.88,36.88,36.86,36.87,59985.0,32.8263,32.8263,32.8085,32.8174,59985.0
2017-11-20 14:10:00,36.86,36.87,36.85,36.85,75305.0,32.8085,32.8174,32.7996,32.7996,75305.0
2017-11-20 14:20:00,36.85,36.87,36.84,36.87,97540.0,32.7996,32.8174,32.7907,32.8174,97540.0
2017-11-20 14:30:00,36.87,36.88,36.86,36.88,59525.0,32.8174,32.8263,32.8085,32.8263,59525.0
2017-11-20 14:40:00,36.87,36.88,36.87,36.87,85575.0,32.8174,32.8263,32.8174,32.8174,85575.0
2017-11-20 14:50:00,36.87,36.89,36.87,36.88,75625.0,32.8174,32.8352,32.8174,32.8263,75625.0
2017-11-20 15:00:00,36.88,36.89,36.88,36.88,143865.0,32.8263,32.8352,32.8263,32.8263,143865.0
2017-11-20 15:10:00,36.88,36.89,36.86,36.88,146020.0,32.8263,32.8352,32.8085,32.8263,146020.0
2017-11-20 15:20:00,36.88,36.88,36.87,36.88,102550.0,32.8263,32.8263,32.8174,32.8263,102550.0
2017-11-20 15:30:00,36.88,36.88,36.86,36.88,94045.0,32.8263,32.8263,32.8085,32.8263,94045.0
2017-11-20 15:40:00,36.87,36.88,36.86,36.87,51285.0,32.8174,32.8263,32.8085,32.8174,51285.0
2017-11-20 15:50:00,36.87,36.9,36.86,36.9,175205.0,32.8174,32.8441,32.8085,32.8441,175205.0
2017-11-21 09:30:00,37.05,37.07,37.02,37.02,265970.0,32.9776,32.9954,32.9509,32.9509,265970.0
2017-11-21 09:40:00,37.03,37.06,37.03,37.06,68550.0,32.9598,32.9865,32.9598,32.9865,68550.0
2017-11-21 09:50:00,37.06,37.08,37.03,37.06,41830.0,32.9865,33.0043,32.9598,32.9865,41830.0
2017-11-21 10:00:00,37.06,37.06,37.04,37.06,54275.0,32.9865,32.9865,32.9687,32.9865,54275.0
2017-11-21 10:10:00,37.05,37.1,37.05,37.09,88805.0,32.9776,33.0221,32.9776,33.0132,88805.0
2017-11-21 10:20:00,37.1,37.1,37.07,37.1,40000.0,33.0221,33.0221,32.9954,33.0221,40000.0
2017-11-21 10:30:00,37.11,37.15,37.09,37.11,157765.0,33.031,33.0666,33.0132,33.031,157765.0
2017-11-21 10:40:00,37.12,37.14,37.11,37.13,89090.0,33.0399,33.0577,33.031,33.0488,89090.0
2017-11-21 10:50:00,37.13,37.14,37.1,37.12,68975.0,33.0488,33.0577,33.0221,33.0399,68975.0
2017-11-21 11:00:00,37.11,37.12,37.08,37.1,48625.0,33.031,33.0399,33.0043,33.0221,48625.0
2017-11-21 11:10:00,37.11,37.11,37.06,37.08,78830.0,33.031,33.031,32.9865,33.0043,78830.0
2017-11-21 11:20:00,37.07,37.09,37.07,37.08,18560.0,32.9954,33.0132,32.9954,33.0043,18560.0
2017-11-21 11:30:00,37.08,37.09,37.07,37.09,63015.0,33.0043,33.0132,32.9954,33.0132,63015.0
2017-11-21 11:40:00,37.09,37.1,37.07,37.09,61620.0,33.0132,33.0221,32.9954,33.0132,61620.0
2017-11-21 11:50:00,37.09,37.1,37.08,37.08,40365.0,33.0132,33.0221,33.0043,33.0043,40365.0
2017-11-21 12:00:00,37.09,37.09,37.07,37.07,23145.0,33.0132,33.0132,32.9954,32.9954,23145.0
2017-11-21 12:10:00,37.07,37.07,37.04,37.04,160975.0,32.9954,32.9954,32.9687,32.9687,160975.0
2017-11-21 12:20:00,37.04,37.04,37.02,37.03,32560.0,32.9687,32.9687,32.9509,32.9598,32560.0
2017-11-21 12:30:00,37.03,37.05,37.03,37.05,143835.0,32.9598,32.9776,32.9598,32.9776,143835.0
2017-11-21 12:40:00,37.05,37.05,37.04,37.05,61915.0,32.9776,32.9776,32.9687,32.9776,61915.0
2017-11-21 12:50:00,37.04,37.06,37.04,37.06,41380.0,32.9687,32.9865,32.9687,32.9865,41380.0
2017-11-21 13:00:00,37.05,37.07,37.05,37.06,41695.0,32.9776,32.9954,32.9776,32.9865,41695.0
2017-11-21 13:10:00,37.05,37.07,37.05,37.06,21920.0,32.9776,32.9954,32.9776,32.9865,21920.0
2017-11-21 13:20:00,37.06,37.06,37.05,37.06,31380.0,32.9865,32.9865,32.9776,32.9865,31380.0
2017-11-21 13:30:00,37.06,37.07,37.05,37.07,41005.0,32.9865,32.9954,32.9776,32.9954,41005.0
2017-11-21 13:40:00,37.07,37.08,37.07,37.08,46720.0,32.9954,33.0043,32.9954,33.0043,46720.0
2017-11-21 13:50:00,37.08,37.09,37.06,37.06,47790.0,33.0043,33.0132,32.9865,32.9865,47790.0
2017-11-21 14:00:00,37.06,37.07,37.05,37.07,91040.0,32.9865,32.9954,32.9776,32.9954,91040.0
2017-11-21 14:10:00,37.07,37.07,37.06,37.06,27050.0,32.9954,32.9954,32.9865,32.9865,27050.0
2017-11-21 14:20:00,37.06,37.07,37.06,37.07,50300.0,32.9865,32.9954,32.9865,32.9954,50300.0
2017-11-21 14:30:00,37.07,37.07,37.06,37.07,55170.0,32.9954,32.9954,32.9865,32.9954,55170.0
2017-11-21 14:40:00,37.07,37.07,37.06,37.07,109010.0,32.9954,32.9954,32.9865,32.9954,109010.0
2017-11-21 14:50:00,37.07,37.1,37.07,37.1,179265.0,32.9954,33.0221,32.9954,33.0221,179265.0
2017-11-21 15:00:00,37.1,37.11,37.08,37.09,104790.0,33.0221,33.031,33.0043,33.0132,104790.0
2017-11-21 15:10:00,37.09,37.09,37.07,37.08,142870.0,33.0132,33.0132,32.9954,33.0043,142870.0
2017-11-21 15:20:00,37.08,37.09,37.07,37.09,114190.0,33.0043,33.0132,32.9954,33.0132,114190.0
2017-11-21 15:30:00,37.09,37.1,37.07,37.08,84520.0,33.0132,33.0221,32.9954,33.0043,84520.0
2017-11-21 15:40:00,37.08,37.09,37.07,37.08,102515.0,33.0043,33.0132,32.9954,33.0043,102515.0
2017-11-21 15:50:00,37.08,37.13,37.08,37.13,412470.0,33.0043,33.0488,33.0043,33.0488,412470.0
2017-11-22 09:30:00,37.18,37.22,37.15,37.19,452045.0,33.0933,33.1289,33.0666,33.1022,452045.0
2017-11-22 09:40:00,37.19,37.24,37.18,37.24,97710.0,33.1022,33.1467,33.0933,33.1467,97710.0
2017-11-22 09:50:00,37.24,37.24,37.2,37.2,101755.0,33.1467,33.1467,33.1111,33.1111,101755.0
2017-11-22 10:00:00,37.18,37.21,37.17,37.2,41810.0,33.0933,33.12,33.0844,33.1111,41810.0
2017-11-22 10:10:00,37.21,37.21,37.17,37.19,41310.0,33.12,33.12,33.0844,33.1022,41310.0
2017-11-22 10:20:00,37.18,37.19,37.15,37.16,122065.0,33.0933,33.1022,33.0666,33.0755,122065.0
2017-11-22 10:30:00,37.15,37.16,37.14,37.16,120580.0,33.0666,33.0755,33.0577,33.0755,120580.0
2017-11-22 10:40:00,37.16,37.19,37.16,37.17,110895.0,33.0755,33.1022,33.0755,33.0844,110895.0
2017-11-22 10:50:00,37.17,37.18,37.16,37.18,104380.0,33.0844,33.0933,33.0755,33.0933,104380.0
2017-11-22 11:00:00,37.18,37.19,37.18,37.18,63830.0,33.0933,33.1022,33.0933,33.0933,63830.0
2017-11-22 11:10:00,37.18,37.18,37.15,37.15,157365.0,33.0933,33.0933,33.0666,33.0666,157365.0
2017-11-22 11:20:00,37.16,37.16,37.14,37.14,32375.0,33.0755,33.0755,33.0577,33.0577,32375.0
2017-11-22 11:30:00,37.15,37.15,37.15,37.15,12775.0,33.0666,33.0666,33.0666,33.0666,12775.0
2017-11-22 11:40:00,37.15,37.15,37.11,37.12,57170.0,33.0666,33.0666,33.031,33.0399,57170.0
2017-11-22 11:50:00,37.11,37.14,37.11,37.14,67585.0,33.031,33.0577,33.031,33.0577,67585.0
2017-11-22 12:00:00,37.14,37.15,37.13,37.14,24975.0,33.0577,33.0666,33.0488,33.0577,24975.0
2017-11-22 12:10:00,37.14,37.14,37.12,37.12,48550.0,33.0577,33.0577,33.0399,33.0399,48550.0
2017-11-22 12:20:00,37.11,37.14,37.11,37.13,72945.0,33.031,33.0577,33.031,33.0488,72945.0
2017-11-22 12:30:00,37.13,37.13,37.12,37.12,56970.0,33.0488,33.0488,33.0399,33.0399,56970.0
2017-11-22 12:40:00,37.12,37.13,37.11,37.11,44355.0,33.0399,33.0488,33.031,33.031,44355.0
2017-11-22 12:50:00,37.11,37.14,37.11,37.14,51840.0,33.031,33.0577,33.031,33.0577,51840.0
2017-11-22 13:00:00,37.14,37.14,37.13,37.13,25760.0,33.0577,33.0577,33.0488,33.0488,25760.0
2017-11-22 13:10:00,37.13,37.14,37.12,37.12,207775.0,33.0488,33.0577,33.0399,33.0399,207775.0
2017-11-22 13:20:00,37.12,37.14,37.11,37.13,94770.0,33.0399,33.0577,33.031,33.0488,94770.0
2017-11-22 13:30:00,37.13,37.15,37.13,37.13,60385.0,33.0488,33.0666,33.0488,33.0488,60385.0
2017-11-22 13:40:00,37.14,37.14,37.13,37.14,126720.0,33.0577,33.0577,33.0488,33.0577,126720.0
2017-11-22 13:50:00,37.13,37.14,37.13,37.14,120080.0,33.0488,33.0577,33.0488,33.0577,120080.0
2017-11-22 14:00:00,37.14,37.15,37.14,37.15,67775.0,33.0577,33.0666,33.0577,33.0666,67775.0
2017-11-22 14:10:00,37.15,37.16,37.13,37.14,50040.0,33.0666,33.0755,33.0488,33.0577,50040.0
2017-11-22 14:20:00,37.14,37.15,37.12,37.13,149840.0,33.0577,33.0666,33.0399,33.0488,149840.0
2017-11-22 14:30:00,37.14,37.15,37.13,37.15,64440.0,33.0577,33.0666,33.0488,33.0666,64440.0
2017-11-22 14:40:00,37.15,37.15,37.13,37.15,53255.0,33.0666,33.0666,33.0488,33.0666,53255.0
2017-11-22 14:50:00,37.14,37.15,37.14,37.14,66595.0,33.0577,33.0666,33.0577,33.0577,66595.0
2017-11-22 15:00:00,37.14,37.14,37.13,37.14,50895.0,33.0577,33.0577,33.0488,33.0577,50895.0
2017-11-22 15:10:00,37.14,37.15,37.13,37.15,130600.0,33.0577,33.0666,33.0488,33.0666,130600.0
2017-11-22 15:20:00,37.15,37.15,37.13,37.14,121825.0,33.0666,33.0666,33.0488,33.0577,121825.0
2017-11-22 15:30:00,37.14,37.15,37.13,37.15,74540.0,33.0577,33.0666,33.0488,33.0666,74540.0
2017-11-22 15:40:00,37.15,37.15,37.13,37.14,54390.0,33.0666,33.0666,33.0488,33.0577,54390.0
2017-11-22 15:50:00,37.14,37.14,37.1,37.11,363345.0,33.0577,33.0577,33.0221,33.031,363345.0
2017-11-24 09:30:00,37.21,37.22,37.16,37.17,142185.0,33.12,33.1289,33.0755,33.0844,142185.0
2017-11-24 09:40:00,37.18,37.19,37.16,37.17,53030.0,33.0933,33.1022,33.0755,33.0844,53030.0
2017-11-24 09:50:00,37.15,37.17,37.15,37.17,21285.0,33.0666,33.0844,33.0666,33.0844,21285.0
2017-11-24 10:00:00,37.16,37.17,37.13,37.16,29965.0,33.0755,33.0844,33.0488,33.0755,29965.0
2017-11-24 10:10:00,37.15,37.18,37.15,37.17,20095.0,33.0666,33.0933,33.0666,33.0844,20095.0
2017-11-24 10:20:00,37.18,37.19,37.16,37.16,40085.0,33.0933,33.1022,33.0755,33.0755,40085.0
2017-11-24 10:30:00,37.16,37.17,37.14,37.14,43125.0,33.0755,33.0844,33.0577,33.0577,43125.0
2017-11-24 10:40:00,37.14,37.14,37.12,37.12,65725.0,33.0577,33.0577,33.0399,33.0399,65725.0
2017-11-24 10:50:00,37.12,37.14,37.11,37.14,67630.0,33.0399,33.0577,33.031,33.0577,67630.0
2017-11-24 11:00:00,37.14,37.16,37.14,37.14,31245.0,33.0577,33.0755,33.0577,33.0577,31245.0
2017-11-24 11:10:00,37.14,37.14,37.11,37.11,17230.0,33.0577,33.0577,33.031,33.031,17230.0
2017-11-24 11:20:00,37.12,37.12,37.11,37.12,39735.0,33.0399,33.0399,33.031,33.0399,39735.0
2017-11-24 11:30:00,37.11,37.13,37.11,37.13,82020.0,33.031,33.0488,33.031,33.0488,82020.0
2017-11-24 11:40:00,37.13,37.13,37.12,37.13,19450.0,33.0488,33.0488,33.0399,33.0488,19450.0
2017-11-24 11:50:00,37.12,37.13,37.12,37.13,38860.0,33.0399,33.0488,33.0399,33.0488,38860.0
2017-11-24 12:00:00,37.13,37.14,37.13,37.13,52960.0,33.0488,33.0577,33.0488,33.0488,52960.0
2017-11-24 12:10:00,37.13,37.14,37.13,37.13,41075.0,33.0488,33.0577,33.0488,33.0488,41075.0
2017-11-24 12:20:00,37.13,37.13,37.11,37.13,33020.0,33.0488,33.0488,33.031,33.0488,33020.0
2017-11-24 12:30:00,37.13,37.15,37.13,37.14,141660.0,33.0488,33.0666,33.0488,33.0577,141660.0
2017-11-24 12:40:00,37.15,37.16,37.13,37.16,37070.0,33.0666,33.0755,33.0488,33.0755,37070.0
2017-11-24 12:50:00,37.16,37.17,37.12,37.14,235090.0,33.0755,33.0844,33.0399,33.0577,235090.0
2017-11-27 09:30:00,37.19,37.2,37.12,37.14,192105.0,33.1022,33.1111,33.0399,33.0577,192105.0
2017-11-27 09:40:00,37.15,37.2,37.15,37.19,80935.0,33.0666,33.1111,33.0666,33.1022,80935.0
2017-11-27 09:50:00,37.18,37.21,37.16,37.17,154110.0,33.0933,33.12,33.0755,33.0844,154110.0
2017-11-27 10:00:00,37.17,37.17,37.13,37.13,11515.0,33.0844,33.0844,33.0488,33.0488,11515.0
2017-11-27 10:10:00,37.15,37.2,37.13,37.19,77060.0,33.0666,33.1111,33.0488,33.1022,77060.0
2017-11-27 10:20:00,37.19,37.2,37.18,37.18,51095.0,33.1022,33.1111,33.0933,33.0933,51095.0
2017-11-27 10:30:00,37.18,37.19,37.18,37.18,30520.0,33.0933,33.1022,33.0933,33.0933,30520.0
2017-11-27 10:40:00,37.19,37.2,37.17,37.17,41555.0,33.1022,33.1111,33.0844,33.0844,41555.0
2017-11-27 10:50:00,37.18,37.19,37.17,37.18,18350.0,33.0933,33.1022,33.0844,33.0933,18350.0
2017-11-27 11:00:00,37.18,37.18,37.16,37.17,38285.0,33.0933,33.0933,33.0755,33.0844,38285.0
2017-11-27 11:10:00,37.17,37.17,37.13,37.13,16560.0,33.0844,33.0844,33.0488,33.0488,16560.0
2017-11-27 11:20:00,37.12,37.13,37.1,37.1,69090.0,33.0399,33.0488,33.0221,33.0221,69090.0
2017-11-27 11:30:00,37.1,37.12,37.08,37.09,58240.0,33.0221,33.0399,33.0043,33.0132,58240.0
2017-11-27 11:40:00,37.09,37.11,37.09,37.11,17945.0,33.0132,33.031,33.0132,33.031,17945.0
2017-11-27 11:50:00,37.11,37.12,37.1,37.12,46860.0,33.031,33.0399,33.0221,33.0399,46860.0
2017-11-27 12:00:00,37.12,37.13,37.1,37.13,160505.0,33.0399,33.0488,33.0221,33.0488,160505.0
2017-11-27 12:10:00,37.13,37.14,37.12,37.12,43105.0,33.0488,33.0577,33.0399,33.0399,43105.0
2017-11-27 12:20:00,37.11,37.13,37.1,37.11,23965.0,33.031,33.0488,33.0221,33.031,23965.0
2017-11-27 12:30:00,37.12,37.12,37.11,37.11,14175.0,33.0399,33.0399,33.031,33.031,14175.0
2017-11-27 12:40:00,37.1,37.1,37.1,37.1,27140.0,33.0221,33.0221,33.0221,33.0221,27140.0
2017-11-27 12:50:00,37.11,37.12,37.11,37.11,11600.0,33.031,33.0399,33.031,33.031,11600.0
2017-11-27 13:00:00,37.14,37.16,37.14,37.16,11935.0,33.0577,33.0755,33.0577,33.0755,11935.0
2017-11-27 13:10:00,37.16,37.16,37.15,37.15,32070.0,33.0755,33.0755,33.0666,33.0666,32070.0
2017-11-27 13:20:00,37.15,37.15,37.14,37.14,25190.0,33.0666,33.0666,33.0577,33.0577,25190.0
2017-11-27 13:30:00,37.14,37.15,37.13,37.14,30405.0,33.0577,33.0666,33.0488,33.0577,30405.0
2017-11-27 13:40:00,37.14,37.15,37.13,37.14,29725.0,33.0577,33.0666,33.0488,33.0577,29725.0
2017-11-27 13:50:00,37.14,37.16,37.14,37.15,22615.0,33.0577,33.0755,33.0577,33.0666,22615.0
2017-11-27 14:00:00,37.15,37.15,37.13,37.13,36630.0,33.0666,33.0666,33.0488,33.0488,36630.0
2017-11-27 14:10:00,37.12,37.14,37.12,37.14,86000.0,33.0399,33.0577,33.0399,33.0577,86000.0
2017-11-27 14:20:00,37.13,37.14,37.13,37.13,21345.0,33.0488,33.0577,33.0488,33.0488,21345.0
2017-11-27 14:30:00,37.14,37.14,37.13,37.14,49620.0,33.0577,33.0577,33.0488,33.0577,49620.0
2017-11-27 14:40:00,37.14,37.14,37.13,37.13,60660.0,33.0577,33.0577,33.0488,33.0488,60660.0
2017-11-27 14:50:00,37.13,37.14,37.12,37.14,39855.0,33.0488,33.0577,33.0399,33.0577,39855.0
2017-11-27 15:00:00,37.13,37.13,37.12,37.13,99565.0,33.0488,33.0488,33.0399,33.0488,99565.0
2017-11-27 15:10:00,37.13,37.14,37.12,37.13,28760.0,33.0488,33.0577,33.0399,33.0488,28760.0
2017-11-27 15:20:00,37.13,37.15,37.13,37.14,64235.0,33.0488,33.0666,33.0488,33.0577,64235.0
2017-11-27 15:30:00,37.14,37.14,37.12,37.13,52135.0,33.0577,33.0577,33.0399,33.0488,52135.0
2017-11-27 15:40:00,37.13,37.13,37.09,37.09,143290.0,33.0488,33.0488,33.0132,33.0132,143290.0
2017-11-27 15:50:00,37.1,37.1,37.06,37.07,552710.0,33.0221,33.0221,32.9865,32.9954,552710.0
2017-11-28 09:30:00,37.17,37.18,37.15,37.15,376400.0,33.0844,33.0933,33.0666,33.0666,376400.0
2017-11-28 09:40:00,37.17,37.22,37.16,37.18,110670.0,33.0844,33.1289,33.0755,33.0933,110670.0
2017-11-28 09:50:00,37.19,37.23,37.19,37.22,81465.0,33.1022,33.1378,33.1022,33.1289,81465.0
2017-11-28 10:00:00,37.22,37.23,37.2,37.22,98740.0,33.1289,33.1378,33.1111,33.1289,98740.0
2017-11-28 10:10:00,37.23,37.24,37.21,37.23,62375.0,33.1378,33.1467,33.12,33.1378,62375.0
2017-11-28 10:20:00,37.23,37.24,37.19,37.19,49935.0,33.1378,33.1467,33.1022,33.1022,49935.0
2017-11-28 10:30:00,37.19,37.22,37.19,37.21,56350.0,33.1022,33.1289,33.1022,33.12,56350.0
2017-11-28 10:40:00,37.22,37.25,37.21,37.24,47620.0,33.1289,33.1556,33.12,33.1467,47620.0
2017-11-28 10:50:00,37.24,37.25,37.23,37.24,55865.0,33.1467,33.1556,33.1378,33.1467,55865.0
2017-11-28 11:00:00,37.25,37.26,37.24,37.24,100020.0,33.1556,33.1645,33.1467,33.1467,100020.0
2017-11-28 11:10:00,37.24,37.25,37.23,37.25,58160.0,33.1467,33.1556,33.1378,33.1556,58160.0
2017-11-28 11:20:00,37.25,37.26,37.24,37.25,59750.0,33.1556,33.1645,33.1467,33.1556,59750.0
2017-11-28 11:30:00,37.26,37.29,37.25,37.29,33565.0,33.1645,33.1912,33.1556,33.1912,33565.0
2017-11-28 11:40:00,37.29,37.29,37.27,37.29,14485.0,33.1912,33.1912,33.1734,33.1912,14485.0
2017-11-28 11:50:00,37.29,37.3,37.29,37.3,55955.0,33.1912,33.2001,33.1912,33.2001,55955.0
2017-11-28 12:00:00,37.3,37.31,37.3,37.3,29310.0,33.2001,33.209,33.2001,33.2001,29310.0
2017-11-28 12:10:00,37.3,37.32,37.3,37.32,40560.0,33.2001,33.2179,33.2001,33.2179,40560.0
2017-11-28 12:20:00,37.32,37.34,37.32,37.32,28065.0,33.2179,33.2357,33.2179,33.2179,28065.0
2017-11-28 12:30:00,37.32,37.33,37.31,37.32,68910.0,33.2179,33.2268,33.209,33.2179,68910.0
2017-11-28 12:40:00,37.32,37.32,37.31,37.32,61405.0,33.2179,33.2179,33.209,33.2179,61405.0
2017-11-28 12:50:00,37.33,37.35,37.32,37.33,72255.0,33.2268,33.2446,33.2179,33.2268,72255.0
2017-11-28 13:00:00,37.34,37.38,37.34,37.38,250925.0,33.2357,33.2713,33.2357,33.2713,250925.0
2017-11-28 13:10:00,37.39,37.39,37.37,37.38,67055.0,33.2802,33.2802,33.2624,33.2713,67055.0
2017-11-28 13:20:00,37.37,37.38,37.33,37.33,114875.0,33.2624,33.2713,33.2268,33.2268,114875.0
2017-11-28 13:30:00,37.33,37.36,37.33,37.35,90070.0,33.2268,33.2535,33.2268,33.2446,90070.0
2017-11-28 13:40:00,37.35,37.36,37.35,37.36,51245.0,33.2446,33.2535,33.2446,33.2535,51245.0
2017-11-28 13:50:00,37.35,37.35,37.27,37.28,54860.0,33.2446,33.2446,33.1734,33.1823,54860.0
2017-11-28 14:00:00,37.27,37.29,37.23,37.29,114520.0,33.1734,33.1912,33.1378,33.1912,114520.0
2017-11-28 14:10:00,37.28,37.29,37.27,37.29,51230.0,33.1823,33.1912,33.1734,33.1912,51230.0
2017-11-28 14:20:00,37.29,37.31,37.28,37.3,69000.0,33.1912,33.209,33.1823,33.2001,69000.0
2017-11-28 14:30:00,37.31,37.34,37.3,37.34,58340.0,33.209,33.2357,33.2001,33.2357,58340.0
2017-11-28 14:40:00,37.33,37.39,37.33,37.38,100935.0,33.2268,33.2802,33.2268,33.2713,100935.0
2017-11-28 14:50:00,37.38,37.42,37.38,37.42,162135.0,33.2713,33.3069,33.2713,33.3069,162135.0
2017-11-28 15:00:00,37.41,37.45,37.4,37.45,82920.0,33.298,33.3336,33.2891,33.3336,82920.0
2017-11-28 15:10:00,37.45,37.51,37.45,37.51,186015.0,33.3336,33.387,33.3336,33.387,186015.0
2017-11-28 15:20:00,37.51,37.57,37.51,37.52,113080.0,33.387,33.4404,33.387,33.3959,113080.0
2017-11-28 15:30:00,37.53,37.54,37.5,37.51,203910.0,33.4048,33.4137,33.3781,33.387,203910.0
2017-11-28 15:40:00,37.51,37.56,37.51,37.56,55760.0,33.387,33.4315,33.387,33.4315,55760.0
2017-11-28 15:50:00,37.55,37.58,37.54,37.56,261500.0,33.4226,33.4493,33.4137,33.4315,261500.0
2017-11-29 09:30:00,37.63,37.69,37.61,37.69,291835.0,33.4938,33.5472,33.476,33.5472,291835.0
2017-11-29 09:40:00,37.69,37.77,37.69,37.75,130460.0,33.5472,33.6185,33.5472,33.6007,130460.0
2017-11-29 09:50:00,37.75,37.85,37.75,37.84,86165.0,33.6007,33.6897,33.6007,33.6808,86165.0
2017-11-29 10:00:00,37.81,37.83,37.78,37.79,34515.0,33.6541,33.6719,33.6274,33.6363,34515.0
2017-11-29 10:10:00,37.8,37.82,37.75,37.75,55250.0,33.6452,33.663,33.6007,33.6007,55250.0
2017-11-29 10:20:00,37.74,37.75,37.69,37.69,51975.0,33.5918,33.6007,33.5472,33.5472,51975.0
2017-11-29 10:30:00,37.7,37.76,37.68,37.75,63660.0,33.5561,33.6096,33.5383,33.6007,63660.0
2017-11-29 10:40:00,37.77,37.79,37.74,37.77,100935.0,33.6185,33.6363,33.5918,33.6185,100935.0
2017-11-29 10:50:00,37.78,37.79,37.76,37.78,107245.0,33.6274,33.6363,33.6096,33.6274,107245.0
2017-11-29 11:00:00,37.77,37.78,37.74,37.75,128310.0,33.6185,33.6274,33.5918,33.6007,128310.0
2017-11-29 11:10:00,37.74,37.77,37.73,37.77,109430.0,33.5918,33.6185,33.5829,33.6185,109430.0
2017-11-29 11:20:00,37.77,37.77,37.71,37.74,133800.0,33.6185,33.6185,33.565,33.5918,133800.0
2017-11-29 11:30:00,37.73,37.76,37.73,37.75,27555.0,33.5829,33.6096,33.5829,33.6007,27555.0
2017-11-29 11:40:00,37.76,37.76,37.68,37.69,63390.0,33.6096,33.6096,33.5383,33.5472,63390.0
2017-11-29 11:50:00,37.69,37.71,37.66,37.66,72800.0,33.5472,33.565,33.5205,33.5205,72800.0
2017-11-29 12:00:00,37.65,37.67,37.63,37.67,113780.0,33.5116,33.5294,33.4938,33.5294,113780.0
2017-11-29 12:10:00,37.67,37.7,37.66,37.68,71620.0,33.5294,33.5561,33.5205,33.5383,71620.0
2017-11-29 12:20:00,37.69,37.72,37.68,37.7,36350.0,33.5472,33.574,33.5383,33.5561,36350.0
2017-11-29 12:30:00,37.71,37.71,37.67,37.7,62170.0,33.565,33.565,33.5294,33.5561,62170.0
2017-11-29 12:40:00,37.71,37.75,37.71,37.74,33755.0,33.565,33.6007,33.565,33.5918,33755.0
2017-11-29 12:50:00,37.74,37.75,37.71,37.72,43705.0,33.5918,33.6007,33.565,33.574,43705.0
2017-11-29 13:00:00,37.72,37.73,37.68,37.69,23950.0,33.574,33.5829,33.5383,33.5472,23950.0
2017-11-29 13:10:00,37.69,37.71,37.69,37.7,42405.0,33.5472,33.565,33.5472,33.5561,42405.0
2017-11-29 13:20:00,37.7,37.71,37.7,37.7,57535.0,33.5561,33.565,33.5561,33.5561,57535.0
2017-11-29 13:30:00,37.7,37.7,37.66,37.66,52975.0,33.5561,33.5561,33.5205,33.5205,52975.0
2017-11-29 13:40:00,37.66,37.67,37.65,37.67,129485.0,33.5205,33.5294,33.5116,33.5294,129485.0
2017-11-29 13:50:00,37.67,37.68,37.65,37.66,75670.0,33.5294,33.5383,33.5116,33.5205,75670.0
2017-11-29 14:00:00,37.66,37.71,37.66,37.71,37845.0,33.5205,33.565,33.5205,33.565,37845.0
2017-11-29 14:10:00,37.7,37.74,37.7,37.74,63205.0,33.5561,33.5918,33.5561,33.5918,63205.0
2017-11-29 14:20:00,37.74,37.75,37.72,37.74,83445.0,33.5918,33.6007,33.574,33.5918,83445.0
2017-11-29 14:30:00,37.75,37.75,37.72,37.72,130135.0,33.6007,33.6007,33.574,33.574,130135.0
2017-11-29 14:40:00,37.71,37.73,37.7,37.73,107020.0,33.565,33.5829,33.5561,33.5829,107020.0
2017-11-29 14:50:00,37.73,37.74,37.71,37.71,63080.0,33.5829,33.5918,33.565,33.565,63080.0
2017-11-29 15:00:00,37.71,37.74,37.71,37.73,203435.0,33.565,33.5918,33.565,33.5829,203435.0
2017-11-29 15:10:00,37.73,37.73,37.71,37.72,187570.0,33.5829,33.5829,33.565,33.574,187570.0
2017-11-29 15:20:00,37.72,37.73,37.71,37.73,104480.0,33.574,33.5829,33.565,33.5829,104480.0
2017-11-29 15:30:00,37.73,37.75,37.72,37.73,1136660.0,33.5829,33.6007,33.574,33.5829,1136660.0
2017-11-29 15:40:00,37.73,37.74,37.71,37.74,142275.0,33.5829,33.5918,33.565,33.5918,142275.0
2017-11-29 15:50:00,37.74,37.75,37.73,37.74,371880.0,33.5918,33.6007,33.5829,33.5918,371880.0
2017-11-30 09:30:00,37.89,37.96,37.87,37.92,219785.0,33.7253,33.7876,33.7075,33.752,219785.0
2017-11-30 09:40:00,37.92,37.94,37.89,37.89,115310.0,33.752,33.7698,33.7253,33.7253,115310.0
2017-11-30 09:50:00,37.88,37.94,37.85,37.94,87280.0,33.7164,33.7698,33.6897,33.7698,87280.0
2017-11-30 10:00:00,37.93,37.94,37.89,37.92,60495.0,33.7609,33.7698,33.7253,33.752,60495.0
2017-11-30 10:10:00,37.93,37.97,37.92,37.94,140075.0,33.7609,33.7965,33.752,33.7698,140075.0
2017-11-30 10:20:00,37.94,37.95,37.9,37.91,62030.0,33.7698,33.7787,33.7342,33.7431,62030.0
2017-11-30 10:30:00,37.9,37.9,37.81,37.81,68045.0,33.7342,33.7342,33.6541,33.6541,68045.0
2017-11-30 10:40:00,37.83,37.86,37.83,37.85,55520.0,33.6719,33.6986,33.6719,33.6897,55520.0
2017-11-30 10:50:00,37.85,37.94,37.84,37.94,62520.0,33.6897,33.7698,33.6808,33.7698,62520.0
2017-11-30 11:00:00,37.93,38.03,37.93,38.0,83925.0,33.7609,33.8499,33.7609,33.8232,83925.0
2017-11-30 11:10:00,37.99,38.03,37.99,38.02,88990.0,33.8143,33.8499,33.8143,33.841,88990.0
2017-11-30 11:20:00,38.02,38.02,37.96,37.97,29440.0,33.841,33.841,33.7876,33.7965,29440.0
2017-11-30 11:30:00,37.96,37.99,37.96,37.98,48890.0,33.7876,33.8143,33.7876,33.8054,48890.0
2017-11-30 11:40:00,37.98,37.98,37.96,37.98,44060.0,33.8054,33.8054,33.7876,33.8054,44060.0
2017-11-30 11:50:00,37.99,38.0,37.98,38.0,37735.0,33.8143,33.8232,33.8054,33.8232,37735.0
2017-11-30 12:00:00,38.0,38.01,37.97,38.0,58165.0,33.8232,33.8321,33.7965,33.8232,58165.0
2017-11-30 12:10:00,38.01,38.05,38.0,38.05,72180.0,33.8321,33.8677,33.8232,33.8677,72180.0
2017-11-30 12:20:00,38.06,38.06,38.04,38.04,31580.0,33.8766,33.8766,33.8588,33.8588,31580.0
2017-11-30 12:30:00,38.04,38.09,38.04,38.08,77500.0,33.8588,33.9033,33.8588,33.8944,77500.0
2017-11-30 12:40:00,38.08,38.11,38.08,38.11,42350.0,33.8944,33.9211,33.8944,33.9211,42350.0
2017-11-30 12:50:00,38.1,38.1,38.06,38.07,57195.0,33.9122,33.9122,33.8766,33.8855,57195.0
2017-11-30 13:00:00,38.07,38.1,38.06,38.07,27420.0,33.8855,33.9122,33.8766,33.8855,27420.0
2017-11-30 13:10:00,38.07,38.07,38.03,38.03,56050.0,33.8855,33.8855,33.8499,33.8499,56050.0
2017-11-30 13:20:00,38.03,38.03,38.01,38.02,94245.0,33.8499,33.8499,33.8321,33.841,94245.0
2017-11-30 13:30:00,38.03,38.03,37.98,37.98,125150.0,33.8499,33.8499,33.8054,33.8054,125150.0
2017-11-30 13:40:00,37.98,37.98,37.95,37.97,60835.0,33.8054,33.8054,33.7787,33.7965,60835.0
2017-11-30 13:50:00,37.96,37.96,37.94,37.95,71800.0,33.7876,33.7876,33.7698,33.7787,71800.0
2017-11-30 14:00:00,37.96,37.97,37.94,37.94,56700.0,33.7876,33.7965,33.7698,33.7698,56700.0
2017-11-30 14:10:00,37.95,37.97,37.94,37.97,65920.0,33.7787,33.7965,33.7698,33.7965,65920.0
2017-11-30 14:20:00,37.97,37.99,37.96,37.99,50455.0,33.7965,33.8143,33.7876,33.8143,50455.0
2017-11-30 14:30:00,37.99,37.99,37.95,37.97,126570.0,33.8143,33.8143,33.7787,33.7965,126570.0
2017-11-30 14:40:00,37.97,37.98,37.96,37.97,122430.0,33.7965,33.8054,33.7876,33.7965,122430.0
2017-11-30 14:50:00,37.97,37.98,37.93,37.94,120285.0,33.7965,33.8054,33.7609,33.7698,120285.0
2017-11-30 15:00:00,37.94,37.94,37.88,37.88,193225.0,33.7698,33.7698,33.7164,33.7164,193225.0
2017-11-30 15:10:00,37.88,37.92,37.88,37.91,160145.0,33.7164,33.752,33.7164,33.7431,160145.0
2017-11-30 15:20:00,37.9,37.92,37.9,37.92,162255.0,33.7342,33.752,33.7342,33.752,162255.0
2017-11-30 15:30:00,37.93,37.93,37.88,37.89,339565.0,33.7609,33.7609,33.7164,33.7253,339565.0
2017-11-30 15:40:00,37.88,38.01,37.88,38.01,585565.0,33.7164,33.8321,33.7164,33.8321,585565.0
2017-11-30 15:50:00,38.01,38.02,37.94,37.95,647430.0,33.8321,33.841,33.7698,33.7787,647430.0
2017-12-01 09:30:00,37.99,37.99,37.87,37.89,420150.0,33.8143,33.8143,33.7075,33.7253,420150.0
2017-12-01 09:40:00,37.89,37.92,37.85,37.87,146510.0,33.7253,33.752,33.6897,33.7075,146510.0
2017-12-01 09:50:00,37.86,37.88,37.82,37.83,87020.0,33.6986,33.7164,33.663,33.6719,87020.0
2017-12-01 10:00:00,37.83,37.83,37.75,37.8,144095.0,33.6719,33.6719,33.6007,33.6452,144095.0
2017-12-01 10:10:00,37.8,37.9,37.8,37.9,55825.0,33.6452,33.7342,33.6452,33.7342,55825.0
2017-12-01 10:20:00,37.88,37.92,37.87,37.92,65630.0,33.7164,33.752,33.7075,33.752,65630.0
2017-12-01 10:30:00,37.92,37.95,37.87,37.87,122605.0,33.752,33.7787,33.7075,33.7075,122605.0
2017-12-01 10:40:00,37.89,37.93,37.89,37.9,162860.0,33.7253,33.7609,33.7253,33.7342,162860.0
2017-12-01 10:50:00,37.9,37.91,37.89,37.89,61005.0,33.7342,33.7431,33.7253,33.7253,61005.0
2017-12-01 11:00:00,37.88,37.89,37.69,37.72,120525.0,33.7164,33.7253,33.5472,33.574,120525.0
2017-12-01 11:10:00,37.71,37.71,37.44,37.58,400845.0,33.565,33.565,33.3247,33.4493,400845.0
2017-12-01 11:20:00,37.57,37.58,37.21,37.26,299885.0,33.4404,33.4493,33.12,33.1645,299885.0
2017-12-01 11:30:00,37.26,37.42,37.06,37.42,291700.0,33.1645,33.3069,32.9865,33.3069,291700.0
2017-12-01 11:40:00,37.44,37.48,37.29,37.29,260265.0,33.3247,33.3603,33.1912,33.1912,260265.0
2017-12-01 11:50:00,37.29,37.47,37.23,37.46,289115.0,33.1912,33.3514,33.1378,33.3425,289115.0
2017-12-01 12:00:00,37.48,37.61,37.45,37.54,425780.0,33.3603,33.476,33.3336,33.4137,425780.0
2017-12-01 12:10:00,37.52,37.59,37.51,37.54,225440.0,33.3959,33.4582,33.387,33.4137,225440.0
2017-12-01 12:20:00,37.55,37.57,37.5,37.52,112840.0,33.4226,33.4404,33.3781,33.3959,112840.0
2017-12-01 12:30:00,37.53,37.58,37.5,37.55,48480.0,33.4048,33.4493,33.3781,33.4226,48480.0
2017-12-01 12:40:00,37.56,37.64,37.53,37.64,73225.0,33.4315,33.5027,33.4048,33.5027,73225.0
2017-12-01 12:50:00,37.65,37.66,37.64,37.66,45065.0,33.5116,33.5205,33.5027,33.5205,45065.0
2017-12-01 13:00:00,37.67,37.69,37.62,37.62,146450.0,33.5294,33.5472,33.4849,33.4849,146450.0
2017-12-01 13:10:00,37.63,37.7,37.63,37.7,129720.0,33.4938,33.5561,33.4938,33.5561,129720.0
2017-12-01 13:20:00,37.7,37.71,37.69,37.7,55255.0,33.5561,33.565,33.5472,33.5561,55255.0
2017-12-01 13:30:00,37.72,37.81,37.71,37.79,170405.0,33.574,33.6541,33.565,33.6363,170405.0
2017-12-01 13:40:00,37.79,37.79,37.7,37.76,105290.0,33.6363,33.6363,33.5561,33.6096,105290.0
2017-12-01 13:50:00,37.75,37.78,37.74,37.74,205475.0,33.6007,33.6274,33.5918,33.5918,205475.0
2017-12-01 14:00:00,37.74,37.77,37.73,37.75,32325.0,33.5918,33.6185,33.5829,33.6007,32325.0
2017-12-01 14:10:00,37.75,37.78,37.75,37.76,41760.0,33.6007,33.6274,33.6007,33.6096,41760.0
2017-12-01 14:20:00,37.76,37.77,37.74,37.75,42915.0,33.6096,33.6185,33.5918,33.6007,42915.0
2017-12-01 14:30:00,37.75,37.76,37.74,37.75,31120.0,33.6007,33.6096,33.5918,33.6007,31120.0
2017-12-01 14:40:00,37.74,37.74,37.67,37.69,247005.0,33.5918,33.5918,33.5294,33.5472,247005.0
2017-12-01 14:50:00,37.69,37.72,37.68,37.71,45430.0,33.5472,33.574,33.5383,33.565,45430.0
2017-12-01 15:00:00,37.71,37.75,37.69,37.75,274005.0,33.565,33.6007,33.5472,33.6007,274005.0
2017-12-01 15:10:00,37.74,37.78,37.74,37.76,284135.0,33.5918,33.6274,33.5918,33.6096,284135.0
2017-12-01 15:20:00,37.76,37.78,37.75,37.78,215885.0,33.6096,33.6274,33.6007,33.6274,215885.0
2017-12-01 15:30:00,37.77,37.82,37.77,37.81,60750.0,33.6185,33.663,33.6185,33.6541,60750.0
2017-12-01 15:40:00,37.82,37.85,37.81,37.82,249805.0,33.663,33.6897,33.6541,33.663,249805.0
2017-12-01 15:50:00,37.82,37.88,37.82,37.86,667300.0,33.663,33.7164,33.663,33.6986,667300.0
2017-12-04 09:30:00,38.19,38.29,38.15,38.29,424645.0,33.9923,34.0813,33.9567,34.0813,424645.0
2017-12-04 09:40:00,38.3,38.31,38.25,38.26,118590.0,34.0902,34.0991,34.0457,34.0546,118590.0
2017-12-04 09:50:00,38.26,38.28,38.22,38.23,42030.0,34.0546,34.0724,34.019,34.0279,42030.0
2017-12-04 10:00:00,38.24,38.24,38.19,38.22,392095.0,34.0368,34.0368,33.9923,34.019,392095.0
2017-12-04 10:10:00,38.23,38.23,38.18,38.2,269155.0,34.0279,34.0279,33.9834,34.0012,269155.0
2017-12-04 10:20:00,38.21,38.23,38.19,38.2,66700.0,34.0101,34.0279,33.9923,34.0012,66700.0
2017-12-04 10:30:00,38.22,38.23,38.19,38.22,308200.0,34.019,34.0279,33.9923,34.019,308200.0
2017-12-04 10:40:00,38.22,38.23,38.11,38.16,156695.0,34.019,34.0279,33.9211,33.9656,156695.0
2017-12-04 10:50:00,38.17,38.17,38.08,38.15,115700.0,33.9745,33.9745,33.8944,33.9567,115700.0
2017-12-04 11:00:00,38.16,38.16,38.09,38.1,48070.0,33.9656,33.9656,33.9033,33.9122,48070.0
2017-12-04 11:10:00,38.09,38.15,38.05,38.15,161625.0,33.9033,33.9567,33.8677,33.9567,161625.0
2017-12-04 11:20:00,38.15,38.18,38.14,38.16,61430.0,33.9567,33.9834,33.9478,33.9656,61430.0
2017-12-04 11:30:00,38.16,38.21,38.13,38.2,54610.0,33.9656,34.0101,33.9389,34.0012,54610.0
2017-12-04 11:40:00,38.2,38.21,38.16,38.19,68110.0,34.0012,34.0101,33.9656,33.9923,68110.0
2017-12-04 11:50:00,38.18,38.2,38.18,38.2,59075.0,33.9834,34.0012,33.9834,34.0012,59075.0
2017-12-04 12:00:00,38.19,38.21,38.18,38.18,59700.0,33.9923,34.0101,33.9834,33.9834,59700.0
2017-12-04 12:10:00,38.18,38.19,38.16,38.18,251105.0,33.9834,33.9923,33.9656,33.9834,251105.0
2017-12-04 12:20:00,38.17,38.17,38.09,38.1,248335.0,33.9745,33.9745,33.9033,33.9122,248335.0
2017-12-04 12:30:00,38.11,38.11,38.07,38.08,43125.0,33.9211,33.9211,33.8855,33.8944,43125.0
2017-12-04 12:40:00,38.08,38.12,38.08,38.1,65660.0,33.8944,33.93,33.8944,33.9122,65660.0
2017-12-04 12:50:00,38.11,38.11,38.08,38.09,32840.0,33.9211,33.9211,33.8944,33.9033,32840.0
2017-12-04 13:00:00,38.1,38.11,38.08,38.08,87070.0,33.9122,33.9211,33.8944,33.8944,87070.0
2017-12-04 13:10:00,38.08,38.1,38.06,38.07,105850.0,33.8944,33.9122,33.8766,33.8855,105850.0
2017-12-04 13:20:00,38.07,38.09,38.06,38.07,85395.0,33.8855,33.9033,33.8766,33.8855,85395.0
2017-12-04 13:30:00,38.06,38.09,38.06,38.09,59885.0,33.8766,33.9033,33.8766,33.9033,59885.0
2017-12-04 13:40:00,38.09,38.1,38.08,38.09,39930.0,33.9033,33.9122,33.8944,33.9033,39930.0
2017-12-04 13:50:00,38.09,38.1,38.08,38.1,60825.0,33.9033,33.9122,33.8944,33.9122,60825.0
2017-12-04 14:00:00,38.1,38.1,38.03,38.03,69725.0,33.9122,33.9122,33.8499,33.8499,69725.0
2017-12-04 14:10:00,38.02,38.04,38.0,38.0,64675.0,33.841,33.8588,33.8232,33.8232,64675.0
2017-12-04 14:20:00,38.01,38.02,37.98,37.99,75095.0,33.8321,33.841,33.8054,33.8143,75095.0
2017-12-04 14:30:00,37.99,37.99,37.95,37.98,162075.0,33.8143,33.8143,33.7787,33.8054,162075.0
2017-12-04 14:40:00,37.98,37.99,37.96,37.97,81915.0,33.8054,33.8143,33.7876,33.7965,81915.0
2017-12-04 14:50:00,37.96,37.98,37.95,37.96,181780.0,33.7876,33.8054,33.7787,33.7876,181780.0
2017-12-04 15:00:00,37.94,37.98,37.92,37.98,169490.0,33.7698,33.8054,33.752,33.8054,169490.0
2017-12-04 15:10:00,37.97,37.97,37.93,37.93,78195.0,33.7965,33.7965,33.7609,33.7609,78195.0
2017-12-04 15:20:00,37.93,37.96,37.91,37.93,88600.0,33.7609,33.7876,33.7431,33.7609,88600.0
2017-12-04 15:30:00,37.92,37.94,37.87,37.87,112625.0,33.752,33.7698,33.7075,33.7075,112625.0
2017-12-04 15:40:00,37.87,37.89,37.85,37.85,92485.0,33.7075,33.7253,33.6897,33.6897,92485.0
2017-12-04 15:50:00,37.85,37.89,37.84,37.85,510520.0,33.6897,33.7253,33.6808,33.6897,510520.0
2017-12-05 09:30:00,37.91,37.93,37.79,37.83,352225.0,33.7431,33.7609,33.6363,33.6719,352225.0
2017-12-05 09:40:00,37.82,37.82,37.73,37.78,117790.0,33.663,33.663,33.5829,33.6274,117790.0
2017-12-05 09:50:00,37.78,37.79,37.74,37.74,82285.0,33.6274,33.6363,33.5918,33.5918,82285.0
2017-12-05 10:00:00,37.75,37.84,37.74,37.78,75020.0,33.6007,33.6808,33.5918,33.6274,75020.0
2017-12-05 10:10:00,37.78,37.81,37.76,37.81,49975.0,33.6274,33.6541,33.6096,33.6541,49975.0
2017-12-05 10:20:00,37.82,37.82,37.74,37.74,64350.0,33.663,33.663,33.5918,33.5918,64350.0
2017-12-05 10:30:00,37.74,37.76,37.7,37.71,38905.0,33.5918,33.6096,33.5561,33.565,38905.0
2017-12-05 10:40:00,37.72,37.76,37.72,37.76,54510.0,33.574,33.6096,33.574,33.6096,54510.0
2017-12-05 10:50:00,37.76,37.79,37.73,37.78,105125.0,33.6096,33.6363,33.5829,33.6274,105125.0
2017-12-05 11:00:00,37.82,37.85,37.79,37.85,33680.0,33.663,33.6897,33.6363,33.6897,33680.0
2017-12-05 11:10:00,37.87,37.87,37.8,37.82,52090.0,33.7075,33.7075,33.6452,33.663,52090.0
2017-12-05 11:20:00,37.82,37.82,37.8,37.82,402025.0,33.663,33.663,33.6452,33.663,402025.0
2017-12-05 11:30:00,37.82,37.82,37.78,37.79,53905.0,33.663,33.663,33.6274,33.6363,53905.0
2017-12-05 11:40:00,37.79,37.82,37.79,37.81,40060.0,33.6363,33.663,33.6363,33.6541,40060.0
2017-12-05 11:50:00,37.81,37.82,37.77,37.77,39390.0,33.6541,33.663,33.6185,33.6185,39390.0
2017-12-05 12:00:00,37.78,37.78,37.72,37.74,37180.0,33.6274,33.6274,33.574,33.5918,37180.0
2017-12-05 12:10:00,37.74,37.78,37.74,37.77,32395.0,33.5918,33.6274,33.5918,33.6185,32395.0
2017-12-05 12:20:00,37.76,37.78,37.73,37.76,131345.0,33.6096,33.6274,33.5829,33.6096,131345.0
2017-12-05 12:30:00,37.75,37.79,37.75,37.76,170360.0,33.6007,33.6363,33.6007,33.6096,170360.0
2017-12-05 12:40:00,37.76,37.79,37.76,37.76,122075.0,33.6096,33.6363,33.6096,33.6096,122075.0
2017-12-05 12:50:00,37.76,37.77,37.74,37.75,117035.0,33.6096,33.6185,33.5918,33.6007,117035.0
2017-12-05 13:00:00,37.76,37.8,37.74,37.77,99065.0,33.6096,33.6452,33.5918,33.6185,99065.0
2017-12-05 13:10:00,37.78,37.78,37.75,37.77,22025.0,33.6274,33.6274,33.6007,33.6185,22025.0
2017-12-05 13:20:00,37.78,37.81,37.77,37.78,27570.0,33.6274,33.6541,33.6185,33.6274,27570.0
2017-12-05 13:30:00,37.79,37.8,37.78,37.78,103840.0,33.6363,33.6452,33.6274,33.6274,103840.0
2017-12-05 13:40:00,37.77,37.78,37.75,37.76,49210.0,33.6185,33.6274,33.6007,33.6096,49210.0
2017-12-05 13:50:00,37.76,37.77,37.75,37.76,86145.0,33.6096,33.6185,33.6007,33.6096,86145.0
2017-12-05 14:00:00,37.77,37.79,37.76,37.79,103085.0,33.6185,33.6363,33.6096,33.6363,103085.0
2017-12-05 14:10:00,37.78,37.79,37.73,37.73,50030.0,33.6274,33.6363,33.5829,33.5829,50030.0
2017-12-05 14:20:00,37.72,37.73,37.7,37.72,121365.0,33.574,33.5829,33.5561,33.574,121365.0
2017-12-05 14:30:00,37.72,37.72,37.66,37.66,57400.0,33.574,33.574,33.5205,33.5205,57400.0
2017-12-05 14:40:00,37.67,37.69,37.64,37.64,88615.0,33.5294,33.5472,33.5027,33.5027,88615.0
2017-12-05 14:50:00,37.63,37.65,37.59,37.61,103600.0,33.4938,33.5116,33.4582,33.476,103600.0
2017-12-05 15:00:00,37.6,37.61,37.59,37.6,256300.0,33.4671,33.476,33.4582,33.4671,256300.0
2017-12-05 15:10:00,37.59,37.61,37.56,37.58,213215.0,33.4582,33.476,33.4315,33.4493,213215.0
2017-12-05 15:20:00,37.58,37.64,37.58,37.63,99250.0,33.4493,33.5027,33.4493,33.4938,99250.0
2017-12-05 15:30:00,37.62,37.63,37.57,37.57,152790.0,33.4849,33.4938,33.4404,33.4404,152790.0
2017-12-05 15:40:00,37.57,37.6,37.57,37.58,437485.0,33.4404,33.4671,33.4404,33.4493,437485.0
2017-12-05 15:50:00,37.58,37.61,37.55,37.55,639385.0,33.4493,33.476,33.4226,33.4226,639385.0
2017-12-06 09:30:00,37.52,37.55,37.47,37.55,214425.0,33.3959,33.4226,33.3514,33.4226,214425.0
2017-12-06 09:40:00,37.56,37.58,37.54,37.54,15720.0,33.4315,33.4493,33.4137,33.4137,15720.0
2017-12-06 09:50:00,37.54,37.56,37.49,37.53,66980.0,33.4137,33.4315,33.3692,33.4048,66980.0
2017-12-06 10:00:00,37.53,37.57,37.53,37.55,66875.0,33.4048,33.4404,33.4048,33.4226,66875.0
2017-12-06 10:10:00,37.55,37.55,37.47,37.49,116795.0,33.4226,33.4226,33.3514,33.3692,116795.0
2017-12-06 10:20:00,37.5,37.51,37.48,37.48,76110.0,33.3781,33.387,33.3603,33.3603,76110.0
2017-12-06 10:30:00,37.49,37.53,37.45,37.45,23095.0,33.3692,33.4048,33.3336,33.3336,23095.0
2017-12-06 10:40:00,37.46,37.54,37.46,37.54,100260.0,33.3425,33.4137,33.3425,33.4137,100260.0
2017-12-06 10:50:00,37.52,37.58,37.52,37.56,52360.0,33.3959,33.4493,33.3959,33.4315,52360.0
2017-12-06 11:00:00,37.57,37.58,37.54,37.56,53695.0,33.4404,33.4493,33.4137,33.4315,53695.0
2017-12-06 11:10:00,37.56,37.56,37.53,37.54,83250.0,33.4315,33.4315,33.4048,33.4137,83250.0
2017-12-06 11:20:00,37.53,37.57,37.52,37.53,23555.0,33.4048,33.4404,33.3959,33.4048,23555.0
2017-12-06 11:30:00,37.53,37.53,37.52,37.52,21405.0,33.4048,33.4048,33.3959,33.3959,21405.0
2017-12-06 11:40:00,37.54,37.54,37.51,37.51,933460.0,33.4137,33.4137,33.387,33.387,933460.0
2017-12-06 11:50:00,37.52,37.52,37.46,37.48,60345.0,33.3959,33.3959,33.3425,33.3603,60345.0
2017-12-06 12:00:00,37.47,37.48,37.46,37.47,35850.0,33.3514,33.3603,33.3425,33.3514,35850.0
2017-12-06 12:10:00,37.48,37.48,37.42,37.43,14290.0,33.3603,33.3603,33.3069,33.3158,14290.0
2017-12-06 12:20:00,37.4,37.43,37.4,37.42,236395.0,33.2891,33.3158,33.2891,33.3069,236395.0
2017-12-06 12:30:00,37.42,37.46,37.41,37.45,27270.0,33.3069,33.3425,33.298,33.3336,27270.0
2017-12-06 12:40:00,37.45,37.48,37.45,37.47,53480.0,33.3336,33.3603,33.3336,33.3514,53480.0
2017-12-06 12:50:00,37.47,37.49,37.46,37.46,38745.0,33.3514,33.3692,33.3425,33.3425,38745.0
2017-12-06 13:00:00,37.46,37.46,37.41,37.43,97230.0,33.3425,33.3425,33.298,33.3158,97230.0
2017-12-06 13:10:00,37.43,37.44,37.42,37.44,22715.0,33.3158,33.3247,33.3069,33.3247,22715.0
2017-12-06 13:20:00,37.44,37.45,37.43,37.45,46145.0,33.3247,33.3336,33.3158,33.3336,46145.0
2017-12-06 13:30:00,37.46,37.53,37.44,37.49,92125.0,33.3425,33.4048,33.3247,33.3692,92125.0
2017-12-06 13:40:00,37.5,37.51,37.49,37.5,82040.0,33.3781,33.387,33.3692,33.3781,82040.0
2017-12-06 13:50:00,37.5,37.51,37.48,37.49,48175.0,33.3781,33.387,33.3603,33.3692,48175.0
2017-12-06 14:00:00,37.48,37.52,37.48,37.5,40810.0,33.3603,33.3959,33.3603,33.3781,40810.0
2017-12-06 14:10:00,37.51,37.51,37.47,37.49,93380.0,33.387,33.387,33.3514,33.3692,93380.0
2017-12-06 14:20:00,37.49,37.49,37.46,37.46,60380.0,33.3692,33.3692,33.3425,33.3425,60380.0
2017-12-06 14:30:00,37.45,37.49,37.44,37.48,112630.0,33.3336,33.3692,33.3247,33.3603,112630.0
2017-12-06 14:40:00,37.48,37.48,37.46,37.46,66545.0,33.3603,33.3603,33.3425,33.3425,66545.0
2017-12-06 14:50:00,37.46,37.46,37.43,37.43,142605.0,33.3425,33.3425,33.3158,33.3158,142605.0
2017-12-06 15:00:00,37.43,37.46,37.43,37.45,123845.0,33.3158,33.3425,33.3158,33.3336,123845.0
2017-12-06 15:10:00,37.45,37.45,37.42,37.43,98845.0,33.3336,33.3336,33.3069,33.3158,98845.0
2017-12-06 15:20:00,37.42,37.45,37.42,37.44,65995.0,33.3069,33.3336,33.3069,33.3247,65995.0
2017-12-06 15:30:00,37.44,37.44,37.41,37.42,74605.0,33.3247,33.3247,33.298,33.3069,74605.0
2017-12-06 15:40:00,37.41,37.46,37.41,37.42,104910.0,33.298,33.3425,33.298,33.3069,104910.0
2017-12-06 15:50:00,37.42,37.42,37.39,37.4,525765.0,33.3069,33.3069,33.2802,33.2891,525765.0
2017-12-07 09:30:00,37.4,37.45,37.35,37.45,478850.0,33.2891,33.3336,33.2446,33.3336,478850.0
2017-12-07 09:40:00,37.47,37.54,37.46,37.53,151005.0,33.3514,33.4137,33.3425,33.4048,151005.0
2017-12-07 09:50:00,37.53,37.58,37.53,37.57,123215.0,33.4048,33.4493,33.4048,33.4404,123215.0
2017-12-07 10:00:00,37.57,37.57,37.54,37.54,63535.0,33.4404,33.4404,33.4137,33.4137,63535.0
2017-12-07 10:10:00,37.56,37.59,37.53,37.58,40535.0,33.4315,33.4582,33.4048,33.4493,40535.0
2017-12-07 10:20:00,37.58,37.62,37.58,37.61,70575.0,33.4493,33.4849,33.4493,33.476,70575.0
2017-12-07 10:30:00,37.6,37.66,37.6,37.66,73865.0,33.4671,33.5205,33.4671,33.5205,73865.0
2017-12-07 10:40:00,37.66,37.67,37.65,37.66,33335.0,33.5205,33.5294,33.5116,33.5205,33335.0
2017-12-07 10:50:00,37.66,37.67,37.65,37.67,99915.0,33.5205,33.5294,33.5116,33.5294,99915.0
2017-12-07 11:00:00,37.67,37.69,37.62,37.62,33535.0,33.5294,33.5472,33.4849,33.4849,33535.0
2017-12-07 11:10:00,37.62,37.65,37.61,37.65,188015.0,33.4849,33.5116,33.476,33.5116,188015.0
2017-12-07 11:20:00,37.65,37.7,37.65,37.7,142255.0,33.5116,33.5561,33.5116,33.5561,142255.0
2017-12-07 11:30:00,37.71,37.74,37.7,37.7,59005.0,33.565,33.5918,33.5561,33.5561,59005.0
2017-12-07 11:40:00,37.72,37.73,37.68,37.69,51850.0,33.574,33.5829,33.5383,33.5472,51850.0
2017-12-07 11:50:00,37.69,37.71,37.69,37.7,29560.0,33.5472,33.565,33.5472,33.5561,29560.0
2017-12-07 12:00:00,37.7,37.7,37.64,37.66,65880.0,33.5561,33.5561,33.5027,33.5205,65880.0
2017-12-07 12:10:00,37.67,37.68,37.66,37.68,90455.0,33.5294,33.5383,33.5205,33.5383,90455.0
2017-12-07 12:20:00,37.68,37.68,37.65,37.65,52425.0,33.5383,33.5383,33.5116,33.5116,52425.0
2017-12-07 12:30:00,37.65,37.65,37.64,37.65,31595.0,33.5116,33.5116,33.5027,33.5116,31595.0
2017-12-07 12:40:00,37.65,37.66,37.64,37.65,97760.0,33.5116,33.5205,33.5027,33.5116,97760.0
2017-12-07 12:50:00,37.65,37.66,37.64,37.65,35620.0,33.5116,33.5205,33.5027,33.5116,35620.0
2017-12-07 13:00:00,37.65,37.67,37.61,37.61,72900.0,33.5116,33.5294,33.476,33.476,72900.0
2017-12-07 13:10:00,37.62,37.63,37.6,37.61,360480.0,33.4849,33.4938,33.4671,33.476,360480.0
2017-12-07 13:20:00,37.61,37.64,37.59,37.64,45955.0,33.476,33.5027,33.4582,33.5027,45955.0
2017-12-07 13:30:00,37.63,37.65,37.63,37.65,59065.0,33.4938,33.5116,33.4938,33.5116,59065.0
2017-12-07 13:40:00,37.65,37.65,37.62,37.63,60700.0,33.5116,33.5116,33.4849,33.4938,60700.0
2017-12-07 13:50:00,37.63,37.63,37.59,37.61,54560.0,33.4938,33.4938,33.4582,33.476,54560.0
2017-12-07 14:00:00,37.61,37.63,37.61,37.63,20040.0,33.476,33.4938,33.476,33.4938,20040.0
2017-12-07 14:10:00,37.64,37.64,37.62,37.62,40385.0,33.5027,33.5027,33.4849,33.4849,40385.0
2017-12-07 14:20:00,37.62,37.63,37.61,37.61,93755.0,33.4849,33.4938,33.476,33.476,93755.0
2017-12-07 14:30:00,37.61,37.63,37.61,37.61,69955.0,33.476,33.4938,33.476,33.476,69955.0
2017-12-07 14:40:00,37.61,37.62,37.58,37.61,73230.0,33.476,33.4849,33.4493,33.476,73230.0
2017-12-07 14:50:00,37.62,37.62,37.61,37.62,51750.0,33.4849,33.4849,33.476,33.4849,51750.0
2017-12-07 15:00:00,37.63,37.63,37.61,37.61,73055.0,33.4938,33.4938,33.476,33.476,73055.0
2017-12-07 15:10:00,37.61,37.64,37.61,37.63,104480.0,33.476,33.5027,33.476,33.4938,104480.0
2017-12-07 15:20:00,37.63,37.65,37.61,37.64,165205.0,33.4938,33.5116,33.476,33.5027,165205.0
2017-12-07 15:30:00,37.64,37.65,37.62,37.64,85960.0,33.5027,33.5116,33.4849,33.5027,85960.0
2017-12-07 15:40:00,37.64,37.64,37.62,37.63,117175.0,33.5027,33.5027,33.4849,33.4938,117175.0
2017-12-07 15:50:00,37.62,37.68,37.62,37.65,370720.0,33.4849,33.5383,33.4849,33.5116,370720.0
2017-12-08 09:30:00,37.8,37.81,37.72,37.72,165585.0,33.6452,33.6541,33.574,33.574,165585.0
2017-12-08 09:40:00,37.72,37.74,37.68,37.69,187665.0,33.574,33.5918,33.5383,33.5472,187665.0
2017-12-08 09:50:00,37.69,37.75,37.69,37.73,203090.0,33.5472,33.6007,33.5472,33.5829,203090.0
2017-12-08 10:00:00,37.72,37.73,37.7,37.71,134020.0,33.574,33.5829,33.5561,33.565,134020.0
2017-12-08 10:10:00,37.7,37.71,37.67,37.7,238330.0,33.5561,33.565,33.5294,33.5561,238330.0
2017-12-08 10:20:00,37.69,37.71,37.68,37.69,31300.0,33.5472,33.565,33.5383,33.5472,31300.0
2017-12-08 10:30:00,37.71,37.75,37.71,37.73,144850.0,33.565,33.6007,33.565,33.5829,144850.0
2017-12-08 10:40:00,37.73,37.77,37.73,37.76,55885.0,33.5829,33.6185,33.5829,33.6096,55885.0
2017-12-08 10:50:00,37.76,37.78,37.75,37.78,38415.0,33.6096,33.6274,33.6007,33.6274,38415.0
2017-12-08 11:00:00,37.79,37.8,37.77,37.78,135355.0,33.6363,33.6452,33.6185,33.6274,135355.0
2017-12-08 11:10:00,37.78,37.79,37.77,37.79,29125.0,33.6274,33.6363,33.6185,33.6363,29125.0
2017-12-08 11:20:00,37.78,37.79,37.76,37.76,35010.0,33.6274,33.6363,33.6096,33.6096,35010.0
2017-12-08 11:30:00,37.78,37.82,37.78,37.82,55705.0,33.6274,33.663,33.6274,33.663,55705.0
2017-12-08 11:40:00,37.83,37.85,37.83,37.85,106155.0,33.6719,33.6897,33.6719,33.6897,106155.0
2017-12-08 11:50:00,37.85,37.85,37.82,37.82,34450.0,33.6897,33.6897,33.663,33.663,34450.0
2017-12-08 12:00:00,37.82,37.84,37.82,37.84,15245.0,33.663,33.6808,33.663,33.6808,15245.0
2017-12-08 12:10:00,37.83,37.85,37.83,37.85,23615.0,33.6719,33.6897,33.6719,33.6897,23615.0
2017-12-08 12:20:00,37.86,37.87,37.85,37.87,62220.0,33.6986,33.7075,33.6897,33.7075,62220.0
2017-12-08 12:30:00,37.87,37.9,37.87,37.87,20760.0,33.7075,33.7342,33.7075,33.7075,20760.0
2017-12-08 12:40:00,37.88,37.88,37.87,37.87,15005.0,33.7164,33.7164,33.7075,33.7075,15005.0
2017-12-08 12:50:00,37.87,37.87,37.86,37.87,41335.0,33.7075,33.7075,33.6986,33.7075,41335.0
2017-12-08 13:00:00,37.86,37.87,37.86,37.87,70465.0,33.6986,33.7075,33.6986,33.7075,70465.0
2017-12-08 13:10:00,37.87,37.88,37.84,37.86,39400.0,33.7075,33.7164,33.6808,33.6986,39400.0
2017-12-08 13:20:00,37.86,37.86,37.85,37.85,31275.0,33.6986,33.6986,33.6897,33.6897,31275.0
2017-12-08 13:30:00,37.86,37.86,37.84,37.84,37740.0,33.6986,33.6986,33.6808,33.6808,37740.0
2017-12-08 13:40:00,37.85,37.85,37.83,37.83,23265.0,33.6897,33.6897,33.6719,33.6719,23265.0
2017-12-08 13:50:00,37.83,37.84,37.82,37.84,44145.0,33.6719,33.6808,33.663,33.6808,44145.0
2017-12-08 14:00:00,37.84,37.84,37.82,37.83,52160.0,33.6808,33.6808,33.663,33.6719,52160.0
2017-12-08 14:10:00,37.82,37.82,37.78,37.8,55075.0,33.663,33.663,33.6274,33.6452,55075.0
2017-12-08 14:20:00,37.8,37.8,37.76,37.8,93015.0,33.6452,33.6452,33.6096,33.6452,93015.0
2017-12-08 14:30:00,37.79,37.8,37.78,37.78,46535.0,33.6363,33.6452,33.6274,33.6274,46535.0
2017-12-08 14:40:00,37.79,37.8,37.79,37.8,76365.0,33.6363,33.6452,33.6363,33.6452,76365.0
2017-12-08 14:50:00,37.8,37.8,37.78,37.78,38305.0,33.6452,33.6452,33.6274,33.6274,38305.0
2017-12-08 15:00:00,37.79,37.81,37.79,37.8,127035.0,33.6363,33.6541,33.6363,33.6452,127035.0
2017-12-08 15:10:00,37.79,37.8,37.78,37.79,84915.0,33.6363,33.6452,33.6274,33.6363,84915.0
2017-12-08 15:20:00,37.79,37.82,37.78,37.82,81320.0,33.6363,33.663,33.6274,33.663,81320.0
2017-12-08 15:30:00,37.82,37.82,37.8,37.8,146205.0,33.663,33.663,33.6452,33.6452,146205.0
2017-12-08 15:40:00,37.8,37.81,37.78,37.78,93585.0,33.6452,33.6541,33.6274,33.6274,93585.0
2017-12-08 15:50:00,37.78,37.82,37.78,37.79,677340.0,33.6274,33.663,33.6274,33.6363,677340.0
2017-12-11 09:30:00,37.83,37.87,37.75,37.75,194620.0,33.6719,33.7075,33.6007,33.6007,194620.0
2017-12-11 09:40:00,37.76,37.79,37.74,37.75,177680.0,33.6096,33.6363,33.5918,33.6007,177680.0
2017-12-11 09:50:00,37.75,37.84,37.75,37.83,154650.0,33.6007,33.6808,33.6007,33.6719,154650.0
2017-12-11 10:00:00,37.84,37.84,37.79,37.8,130195.0,33.6808,33.6808,33.6363,33.6452,130195.0
2017-12-11 10:10:00,37.81,37.82,37.76,37.76,155825.0,33.6541,33.663,33.6096,33.6096,155825.0
2017-12-11 10:20:00,37.76,37.78,37.75,37.77,77750.0,33.6096,33.6274,33.6007,33.6185,77750.0
2017-12-11 10:30:00,37.76,37.78,37.75,37.77,87930.0,33.6096,33.6274,33.6007,33.6185,87930.0
2017-12-11 10:40:00,37.78,37.79,37.76,37.77,73240.0,33.6274,33.6363,33.6096,33.6185,73240.0
2017-12-11 10:50:00,37.78,37.8,37.76,37.76,84465.0,33.6274,33.6452,33.6096,33.6096,84465.0
2017-12-11 11:00:00,37.76,37.76,37.73,37.74,54210.0,33.6096,33.6096,33.5829,33.5918,54210.0
2017-12-11 11:10:00,37.74,37.76,37.74,37.76,36875.0,33.5918,33.6096,33.5918,33.6096,36875.0
2017-12-11 11:20:00,37.76,37.78,37.75,37.78,86950.0,33.6096,33.6274,33.6007,33.6274,86950.0
2017-12-11 11:30:00,37.77,37.77,37.76,37.77,19050.0,33.6185,33.6185,33.6096,33.6185,19050.0
2017-12-11 11:40:00,37.78,37.78,37.76,37.77,29820.0,33.6274,33.6274,33.6096,33.6185,29820.0
2017-12-11 11:50:00,37.76,37.77,37.75,37.75,52960.0,33.6096,33.6185,33.6007,33.6007,52960.0
2017-12-11 12:00:00,37.76,37.78,37.76,37.77,94615.0,33.6096,33.6274,33.6096,33.6185,94615.0
2017-12-11 12:10:00,37.77,37.78,37.76,37.77,82150.0,33.6185,33.6274,33.6096,33.6185,82150.0
2017-12-11 12:20:00,37.77,37.77,37.75,37.76,171775.0,33.6185,33.6185,33.6007,33.6096,171775.0
2017-12-11 12:30:00,37.76,37.77,37.75,37.77,193065.0,33.6096,33.6185,33.6007,33.6185,193065.0
2017-12-11 12:40:00,37.77,37.77,37.76,37.76,16330.0,33.6185,33.6185,33.6096,33.6096,16330.0
2017-12-11 12:50:00,37.76,37.76,37.75,37.76,49300.0,33.6096,33.6096,33.6007,33.6096,49300.0
2017-12-11 13:00:00,37.75,37.76,37.74,37.76,58585.0,33.6007,33.6096,33.5918,33.6096,58585.0
2017-12-11 13:10:00,37.76,37.76,37.73,37.74,260465.0,33.6096,33.6096,33.5829,33.5918,260465.0
2017-12-11 13:20:00,37.74,37.74,37.72,37.72,67130.0,33.5918,33.5918,33.574,33.574,67130.0
2017-12-11 13:30:00,37.72,37.72,37.71,37.71,41385.0,33.574,33.574,33.565,33.565,41385.0
2017-12-11 13:40:00,37.71,37.73,37.71,37.72,52555.0,33.565,33.5829,33.565,33.574,52555.0
2017-12-11 13:50:00,37.71,37.73,37.71,37.73,142575.0,33.565,33.5829,33.565,33.5829,142575.0
2017-12-11 14:00:00,37.72,37.73,37.72,37.73,108570.0,33.574,33.5829,33.574,33.5829,108570.0
2017-12-11 14:10:00,37.73,37.73,37.71,37.72,56735.0,33.5829,33.5829,33.565,33.574,56735.0
2017-12-11 14:20:00,37.72,37.74,37.71,37.73,115550.0,33.574,33.5918,33.565,33.5829,115550.0
2017-12-11 14:30:00,37.72,37.74,37.72,37.73,67895.0,33.574,33.5918,33.574,33.5829,67895.0
2017-12-11 14:40:00,37.73,37.74,37.73,37.73,114205.0,33.5829,33.5918,33.5829,33.5829,114205.0
2017-12-11 14:50:00,37.73,37.74,37.73,37.74,120835.0,33.5829,33.5918,33.5829,33.5918,120835.0
2017-12-11 15:00:00,37.74,37.76,37.73,37.73,160050.0,33.5918,33.6096,33.5829,33.5829,160050.0
2017-12-11 15:10:00,37.74,37.74,37.71,37.71,915250.0,33.5918,33.5918,33.565,33.565,915250.0
2017-12-11 15:20:00,37.72,37.72,37.7,37.71,194105.0,33.574,33.574,33.5561,33.565,194105.0
2017-12-11 15:30:00,37.7,37.72,37.7,37.71,227120.0,33.5561,33.574,33.5561,33.565,227120.0
2017-12-11 15:40:00,37.71,37.73,37.7,37.72,221675.0,33.565,33.5829,33.5561,33.574,221675.0
2017-12-11 15:50:00,37.72,37.76,37.72,37.75,892885.0,33.574,33.6096,33.574,33.6007,892885.0
2017-12-12 09:30:00,37.82,37.82,37.78,37.8,182775.0,33.663,33.663,33.6274,33.6452,182775.0
2017-12-12 09:40:00,37.81,37.81,37.74,37.75,71620.0,33.6541,33.6541,33.5918,33.6007,71620.0
2017-12-12 09:50:00,37.75,37.75,37.73,37.75,150490.0,33.6007,33.6007,33.5829,33.6007,150490.0
2017-12-12 10:00:00,37.75,37.77,37.74,37.75,77780.0,33.6007,33.6185,33.5918,33.6007,77780.0
2017-12-12 10:10:00,37.74,37.78,37.74,37.78,35650.0,33.5918,33.6274,33.5918,33.6274,35650.0
2017-12-12 10:20:00,37.78,37.8,37.78,37.79,70085.0,33.6274,33.6452,33.6274,33.6363,70085.0
2017-12-12 10:30:00,37.79,37.79,37.74,37.76,87500.0,33.6363,33.6363,33.5918,33.6096,87500.0
2017-12-12 10:40:00,37.76,37.78,37.74,37.77,44965.0,33.6096,33.6274,33.5918,33.6185,44965.0
2017-12-12 10:50:00,37.76,37.78,37.76,37.76,46515.0,33.6096,33.6274,33.6096,33.6096,46515.0
2017-12-12 11:00:00,37.76,37.77,37.74,37.75,47030.0,33.6096,33.6185,33.5918,33.6007,47030.0
2017-12-12 11:10:00,37.76,37.79,37.74,37.79,69675.0,33.6096,33.6363,33.5918,33.6363,69675.0
2017-12-12 11:20:00,37.78,37.8,37.76,37.78,49320.0,33.6274,33.6452,33.6096,33.6274,49320.0
2017-12-12 11:30:00,37.78,37.79,37.76,37.77,164610.0,33.6274,33.6363,33.6096,33.6185,164610.0
2017-12-12 11:40:00,37.77,37.78,37.76,37.77,77505.0,33.6185,33.6274,33.6096,33.6185,77505.0
2017-12-12 11:50:00,37.77,37.77,37.75,37.77,86230.0,33.6185,33.6185,33.6007,33.6185,86230.0
2017-12-12 12:00:00,37.76,37.77,37.74,37.75,37910.0,33.6096,33.6185,33.5918,33.6007,37910.0
2017-12-12 12:10:00,37.75,37.76,37.75,37.75,50735.0,33.6007,33.6096,33.6007,33.6007,50735.0
2017-12-12 12:20:00,37.75,37.77,37.69,37.7,144975.0,33.6007,33.6185,33.5472,33.5561,144975.0
2017-12-12 12:30:00,37.7,37.73,37.7,37.73,109560.0,33.5561,33.5829,33.5561,33.5829,109560.0
2017-12-12 12:40:00,37.72,37.74,37.71,37.74,38375.0,33.574,33.5918,33.565,33.5918,38375.0
2017-12-12 12:50:00,37.74,37.78,37.74,37.77,46495.0,33.5918,33.6274,33.5918,33.6185,46495.0
2017-12-12 13:00:00,37.76,37.77,37.75,37.76,28110.0,33.6096,33.6185,33.6007,33.6096,28110.0
2017-12-12 13:10:00,37.76,37.76,37.74,37.74,55580.0,33.6096,33.6096,33.5918,33.5918,55580.0
2017-12-12 13:20:00,37.75,37.75,37.75,37.75,45705.0,33.6007,33.6007,33.6007,33.6007,45705.0
2017-12-12 13:30:00,37.75,37.75,37.74,37.75,94015.0,33.6007,33.6007,33.5918,33.6007,94015.0
2017-12-12 13:40:00,37.75,37.76,37.74,37.74,69700.0,33.6007,33.6096,33.5918,33.5918,69700.0
2017-12-12 13:50:00,37.73,37.74,37.73,37.73,38165.0,33.5829,33.5918,33.5829,33.5829,38165.0
2017-12-12 14:00:00,37.73,37.75,37.71,37.74,80645.0,33.5829,33.6007,33.565,33.5918,80645.0
2017-12-12 14:10:00,37.75,37.77,37.74,37.77,90955.0,33.6007,33.6185,33.5918,33.6185,90955.0
2017-12-12 14:20:00,37.77,37.78,37.76,37.78,79250.0,33.6185,33.6274,33.6096,33.6274,79250.0
2017-12-12 14:30:00,37.78,37.78,37.77,37.77,62605.0,33.6274,33.6274,33.6185,33.6185,62605.0
2017-12-12 14:40:00,37.77,37.78,37.74,37.76,161730.0,33.6185,33.6274,33.5918,33.6096,161730.0
2017-12-12 14:50:00,37.76,37.77,37.75,37.75,42375.0,33.6096,33.6185,33.6007,33.6007,42375.0
2017-12-12 15:00:00,37.75,37.75,37.72,37.73,65195.0,33.6007,33.6007,33.574,33.5829,65195.0
2017-12-12 15:10:00,37.73,37.73,37.7,37.71,90240.0,33.5829,33.5829,33.5561,33.565,90240.0
2017-12-12 15:20:00,37.7,37.71,37.7,37.7,46765.0,33.5561,33.565,33.5561,33.5561,46765.0
2017-12-12 15:30:00,37.71,37.71,37.67,37.69,186290.0,33.565,33.565,33.5294,33.5472,186290.0
2017-12-12 15:40:00,37.68,37.69,37.68,37.68,144585.0,33.5383,33.5472,33.5383,33.5383,144585.0
2017-12-12 15:50:00,37.67,37.68,37.65,37.66,443090.0,33.5294,33.5383,33.5116,33.5205,443090.0
2017-12-13 09:30:00,37.68,37.76,37.67,37.76,644145.0,33.5383,33.6096,33.5294,33.6096,644145.0
2017-12-13 09:40:00,37.77,37.77,37.74,37.75,337915.0,33.6185,33.6185,33.5918,33.6007,337915.0
2017-12-13 09:50:00,37.75,37.78,37.74,37.76,560105.0,33.6007,33.6274,33.5918,33.6096,560105.0
2017-12-13 10:00:00,37.76,37.77,37.73,37.75,90320.0,33.6096,33.6185,33.5829,33.6007,90320.0
2017-12-13 10:10:00,37.75,37.78,37.74,37.77,89770.0,33.6007,33.6274,33.5918,33.6185,89770.0
2017-12-13 10:20:00,37.78,37.8,37.77,37.78,181285.0,33.6274,33.6452,33.6185,33.6274,181285.0
2017-12-13 10:30:00,37.78,37.8,37.78,37.8,177520.0,33.6274,33.6452,33.6274,33.6452,177520.0
2017-12-13 10:40:00,37.8,37.8,37.73,37.74,106990.0,33.6452,33.6452,33.5829,33.5918,106990.0
2017-12-13 10:50:00,37.74,37.77,37.74,37.76,70425.0,33.5918,33.6185,33.5918,33.6096,70425.0
2017-12-13 11:00:00,37.75,37.76,37.74,37.75,73495.0,33.6007,33.6096,33.5918,33.6007,73495.0
2017-12-13 11:10:00,37.74,37.75,37.73,37.73,71260.0,33.5918,33.6007,33.5829,33.5829,71260.0
2017-12-13 11:20:00,37.73,37.76,37.73,37.76,43235.0,33.5829,33.6096,33.5829,33.6096,43235.0
2017-12-13 11:30:00,37.77,37.78,37.76,37.78,51975.0,33.6185,33.6274,33.6096,33.6274,51975.0
2017-12-13 11:40:00,37.77,37.85,37.76,37.85,111440.0,33.6185,33.6897,33.6096,33.6897,111440.0
2017-12-13 11:50:00,37.84,37.88,37.82,37.88,252270.0,33.6808,33.7164,33.663,33.7164,252270.0
2017-12-13 12:00:00,37.88,37.88,37.83,37.83,105710.0,33.7164,33.7164,33.6719,33.6719,105710.0
2017-12-13 12:10:00,37.81,37.83,37.78,37.79,56280.0,33.6541,33.6719,33.6274,33.6363,56280.0
2017-12-13 12:20:00,37.79,37.81,37.78,37.81,154270.0,33.6363,33.6541,33.6274,33.6541,154270.0
2017-12-13 12:30:00,37.81,37.81,37.76,37.76,34490.0,33.6541,33.6541,33.6096,33.6096,34490.0
2017-12-13 12:40:00,37.76,37.79,37.76,37.79,25840.0,33.6096,33.6363,33.6096,33.6363,25840.0
2017-12-13 12:50:00,37.78,37.78,37.76,37.76,15585.0,33.6274,33.6274,33.6096,33.6096,15585.0
2017-12-13 13:00:00,37.76,37.76,37.74,37.75,46620.0,33.6096,33.6096,33.5918,33.6007,46620.0
2017-12-13 13:10:00,37.75,37.75,37.72,37.73,47765.0,33.6007,33.6007,33.574,33.5829,47765.0
2017-12-13 13:20:00,37.73,37.75,37.72,37.75,49700.0,33.5829,33.6007,33.574,33.6007,49700.0
2017-12-13 13:30:00,37.74,37.74,37.72,37.72,92705.0,33.5918,33.5918,33.574,33.574,92705.0
2017-12-13 13:40:00,37.73,37.75,37.73,37.74,46340.0,33.5829,33.6007,33.5829,33.5918,46340.0
2017-12-13 13:50:00,37.75,37.75,37.72,37.72,28505.0,33.6007,33.6007,33.574,33.574,28505.0
2017-12-13 14:00:00,37.77,37.82,37.76,37.78,192965.0,33.6185,33.663,33.6096,33.6274,192965.0
2017-12-13 14:10:00,37.77,37.77,37.73,37.77,46605.0,33.6185,33.6185,33.5829,33.6185,46605.0
2017-12-13 14:20:00,37.77,37.78,37.76,37.77,52615.0,33.6185,33.6274,33.6096,33.6185,52615.0
2017-12-13 14:30:00,37.77,37.8,37.77,37.78,57600.0,33.6185,33.6452,33.6185,33.6274,57600.0
2017-12-13 14:40:00,37.78,37.79,37.77,37.78,101875.0,33.6274,33.6363,33.6185,33.6274,101875.0
2017-12-13 14:50:00,37.78,37.79,37.78,37.78,82490.0,33.6274,33.6363,33.6274,33.6274,82490.0
2017-12-13 15:00:00,37.78,37.78,37.72,37.73,69795.0,33.6274,33.6274,33.574,33.5829,69795.0
2017-12-13 15:10:00,37.72,37.75,37.72,37.73,87995.0,33.574,33.6007,33.574,33.5829,87995.0
2017-12-13 15:20:00,37.74,37.75,37.7,37.71,67375.0,33.5918,33.6007,33.5561,33.565,67375.0
2017-12-13 15:30:00,37.72,37.73,37.71,37.71,61500.0,33.574,33.5829,33.565,33.565,61500.0
2017-12-13 15:40:00,37.7,37.7,37.68,37.69,77125.0,33.5561,33.5561,33.5383,33.5472,77125.0
2017-12-13 15:50:00,37.69,37.69,37.65,37.68,573670.0,33.5472,33.5472,33.5116,33.5383,573670.0
2017-12-14 09:30:00,37.69,37.7,37.66,37.68,210885.0,33.5472,33.5561,33.5205,33.5383,210885.0
2017-12-14 09:40:00,37.68,37.7,37.67,37.68,15505.0,33.5383,33.5561,33.5294,33.5383,15505.0
2017-12-14 09:50:00,37.7,37.72,37.7,37.71,25695.0,33.5561,33.574,33.5561,33.565,25695.0
2017-12-14 10:00:00,37.72,37.73,37.68,37.69,114445.0,33.574,33.5829,33.5383,33.5472,114445.0
2017-12-14 10:10:00,37.68,37.69,37.64,37.64,60145.0,33.5383,33.5472,33.5027,33.5027,60145.0
2017-12-14 10:20:00,37.64,37.68,37.62,37.66,28215.0,33.5027,33.5383,33.4849,33.5205,28215.0
2017-12-14 10:30:00,37.66,37.69,37.65,37.69,66110.0,33.5205,33.5472,33.5116,33.5472,66110.0
2017-12-14 10:40:00,37.69,37.74,37.68,37.71,59615.0,33.5472,33.5918,33.5383,33.565,59615.0
2017-12-14 10:50:00,37.7,37.7,37.66,37.66,16600.0,33.5561,33.5561,33.5205,33.5205,16600.0
2017-12-14 11:00:00,37.66,37.67,37.6,37.62,1174030.0,33.5205,33.5294,33.4671,33.4849,1174030.0
2017-12-14 11:10:00,37.63,37.64,37.59,37.59,63610.0,33.4938,33.5027,33.4582,33.4582,63610.0
2017-12-14 11:20:00,37.59,37.65,37.56,37.65,191750.0,33.4582,33.5116,33.4315,33.5116,191750.0
2017-12-14 11:30:00,37.65,37.65,37.64,37.64,35130.0,33.5116,33.5116,33.5027,33.5027,35130.0
2017-12-14 11:40:00,37.64,37.66,37.63,37.65,50115.0,33.5027,33.5205,33.4938,33.5116,50115.0
2017-12-14 11:50:00,37.66,37.7,37.66,37.69,36600.0,33.5205,33.5561,33.5205,33.5472,36600.0
2017-12-14 12:00:00,37.69,37.7,37.68,37.69,48390.0,33.5472,33.5561,33.5383,33.5472,48390.0
2017-12-14 12:10:00,37.68,37.68,37.66,37.67,77560.0,33.5383,33.5383,33.5205,33.5294,77560.0
2017-12-14 12:20:00,37.68,37.68,37.65,37.65,36655.0,33.5383,33.5383,33.5116,33.5116,36655.0
2017-12-14 12:30:00,37.64,37.65,37.63,37.64,72720.0,33.5027,33.5116,33.4938,33.5027,72720.0
2017-12-14 12:40:00,37.64,37.65,37.63,37.63,17410.0,33.5027,33.5116,33.4938,33.4938,17410.0
2017-12-14 12:50:00,37.63,37.64,37.6,37.61,63775.0,33.4938,33.5027,33.4671,33.476,63775.0
2017-12-14 13:00:00,37.6,37.61,37.6,37.6,50275.0,33.4671,33.476,33.4671,33.4671,50275.0
2017-12-14 13:10:00,37.59,37.59,37.54,37.57,75220.0,33.4582,33.4582,33.4137,33.4404,75220.0
2017-12-14 13:20:00,37.57,37.57,37.55,37.56,127950.0,33.4404,33.4404,33.4226,33.4315,127950.0
2017-12-14 13:30:00,37.57,37.57,37.51,37.51,62505.0,33.4404,33.4404,33.387,33.387,62505.0
2017-12-14 13:40:00,37.51,37.52,37.49,37.51,34840.0,33.387,33.3959,33.3692,33.387,34840.0
2017-12-14 13:50:00,37.5,37.5,37.42,37.42,103620.0,33.3781,33.3781,33.3069,33.3069,103620.0
2017-12-14 14:00:00,37.41,37.45,37.41,37.45,96125.0,33.298,33.3336,33.298,33.3336,96125.0
2017-12-14 14:10:00,37.45,37.46,37.44,37.46,90195.0,33.3336,33.3425,33.3247,33.3425,90195.0
2017-12-14 14:20:00,37.46,37.46,37.33,37.33,70865.0,33.3425,33.3425,33.2268,33.2268,70865.0
2017-12-14 14:30:00,37.33,37.37,37.33,37.36,285745.0,33.2268,33.2624,33.2268,33.2535,285745.0
2017-12-14 14:40:00,37.35,37.37,37.34,37.35,51595.0,33.2446,33.2624,33.2357,33.2446,51595.0
2017-12-14 14:50:00,37.37,37.43,37.37,37.42,295210.0,33.2624,33.3158,33.2624,33.3069,295210.0
2017-12-14 15:00:00,37.42,37.42,37.36,37.38,58900.0,33.3069,33.3069,33.2535,33.2713,58900.0
2017-12-14 15:10:00,37.39,37.4,37.34,37.35,139115.0,33.2802,33.2891,33.2357,33.2446,139115.0
2017-12-14 15:20:00,37.35,37.39,37.35,37.37,272995.0,33.2446,33.2802,33.2446,33.2624,272995.0
2017-12-14 15:30:00,37.38,37.44,37.38,37.44,289835.0,33.2713,33.3247,33.2713,33.3247,289835.0
2017-12-14 15:40:00,37.44,37.45,37.36,37.38,102115.0,33.3247,33.3336,33.2535,33.2713,102115.0
2017-12-14 15:50:00,37.37,37.37,37.33,37.35,570235.0,33.2624,33.2624,33.2268,33.2446,570235.0
2017-12-15 09:30:00,37.56,37.58,37.51,37.52,661145.0,33.4315,33.4493,33.387,33.3959,661145.0
2017-12-15 09:40:00,37.52,37.62,37.5,37.62,267180.0,33.3959,33.4849,33.3781,33.4849,267180.0
2017-12-15 09:50:00,37.61,37.65,37.6,37.65,227000.0,33.476,33.5116,33.4671,33.5116,227000.0
2017-12-15 10:00:00,37.65,37.72,37.65,37.65,349660.0,33.5116,33.574,33.5116,33.5116,349660.0
2017-12-15 10:10:00,37.65,37.78,37.64,37.76,326125.0,33.5116,33.6274,33.5027,33.6096,326125.0
2017-12-15 10:20:00,37.74,37.76,37.72,37.73,287315.0,33.5918,33.6096,33.574,33.5829,287315.0
2017-12-15 10:30:00,37.73,37.75,37.7,37.72,140825.0,33.5829,33.6007,33.5561,33.574,140825.0
2017-12-15 10:40:00,37.72,37.74,37.7,37.71,217765.0,33.574,33.5918,33.5561,33.565,217765.0
2017-12-15 10:50:00,37.7,37.73,37.7,37.7,141410.0,33.5561,33.5829,33.5561,33.5561,141410.0
2017-12-15 11:00:00,37.7,37.73,37.7,37.73,169990.0,33.5561,33.5829,33.5561,33.5829,169990.0
2017-12-15 11:10:00,37.73,37.79,37.72,37.78,120125.0,33.5829,33.6363,33.574,33.6274,120125.0
2017-12-15 11:20:00,37.79,37.84,37.77,37.84,176420.0,33.6363,33.6808,33.6185,33.6808,176420.0
2017-12-15 11:30:00,37.85,37.89,37.83,37.83,170985.0,33.6897,33.7253,33.6719,33.6719,170985.0
2017-12-15 11:40:00,37.83,37.84,37.8,37.8,55175.0,33.6719,33.6808,33.6452,33.6452,55175.0
2017-12-15 11:50:00,37.8,37.82,37.78,37.82,88760.0,33.6452,33.663,33.6274,33.663,88760.0
2017-12-15 12:00:00,37.82,37.82,37.81,37.82,26975.0,33.663,33.663,33.6541,33.663,26975.0
2017-12-15 12:10:00,37.82,37.84,37.81,37.82,92425.0,33.663,33.6808,33.6541,33.663,92425.0
2017-12-15 12:20:00,37.82,37.84,37.82,37.84,97010.0,33.663,33.6808,33.663,33.6808,97010.0
2017-12-15 12:30:00,37.84,37.87,37.84,37.86,68695.0,33.6808,33.7075,33.6808,33.6986,68695.0
2017-12-15 12:40:00,37.87,37.89,37.86,37.88,86465.0,33.7075,33.7253,33.6986,33.7164,86465.0
2017-12-15 12:50:00,37.89,37.89,37.84,37.86,94610.0,33.7253,33.7253,33.6808,33.6986,94610.0
2017-12-15 13:00:00,37.86,37.87,37.84,37.84,115550.0,33.6986,33.7075,33.6808,33.6808,115550.0
2017-12-15 13:10:00,37.84,37.86,37.83,37.84,55105.0,33.6808,33.6986,33.6719,33.6808,55105.0
2017-12-15 13:20:00,37.84,37.85,37.84,37.85,77600.0,33.6808,33.6897,33.6808,33.6897,77600.0
2017-12-15 13:30:00,37.85,37.86,37.84,37.86,136160.0,33.6897,33.6986,33.6808,33.6986,136160.0
2017-12-15 13:40:00,37.85,37.87,37.85,37.87,24400.0,33.6897,33.7075,33.6897,33.7075,24400.0
2017-12-15 13:50:00,37.87,37.91,37.87,37.9,137205.0,33.7075,33.7431,33.7075,33.7342,137205.0
2017-12-15 14:00:00,37.9,37.93,37.9,37.93,199665.0,33.7342,33.7609,33.7342,33.7609,199665.0
2017-12-15 14:10:00,37.93,37.95,37.92,37.94,142835.0,33.7609,33.7787,33.752,33.7698,142835.0
2017-12-15 14:20:00,37.93,37.94,37.92,37.93,189610.0,33.7609,33.7698,33.752,33.7609,189610.0
2017-12-15 14:30:00,37.93,37.94,37.92,37.93,62235.0,33.7609,33.7698,33.752,33.7609,62235.0
2017-12-15 14:40:00,37.93,37.94,37.91,37.93,74020.0,33.7609,33.7698,33.7431,33.7609,74020.0
2017-12-15 14:50:00,37.93,37.93,37.89,37.9,75535.0,33.7609,33.7609,33.7253,33.7342,75535.0
2017-12-15 15:00:00,37.9,37.94,37.9,37.94,174425.0,33.7342,33.7698,33.7342,33.7698,174425.0
2017-12-15 15:10:00,37.93,37.94,37.91,37.91,114575.0,33.7609,33.7698,33.7431,33.7431,114575.0
2017-12-15 15:20:00,37.91,37.93,37.9,37.91,109155.0,33.7431,33.7609,33.7342,33.7431,109155.0
2017-12-15 15:30:00,37.91,37.91,37.81,37.81,351010.0,33.7431,33.7431,33.6541,33.6541,351010.0
2017-12-15 15:40:00,37.81,37.82,37.71,37.71,142300.0,33.6541,33.663,33.565,33.565,142300.0
2017-12-15 15:50:00,37.74,37.75,37.69,37.73,414920.0,33.5918,33.6007,33.5472,33.5829,414920.0
2017-12-18 09:30:00,37.97,38.15,37.95,38.13,435230.0,33.7965,33.9567,33.7787,33.9389,435230.0
2017-12-18 09:40:00,38.15,38.18,38.13,38.13,300115.0,33.9567,33.9834,33.9389,33.9389,300115.0
2017-12-18 09:50:00,38.13,38.18,38.11,38.18,298905.0,33.9389,33.9834,33.9211,33.9834,298905.0
2017-12-18 10:00:00,38.18,38.18,38.12,38.12,383010.0,33.9834,33.9834,33.93,33.93,383010.0
2017-12-18 10:10:00,38.11,38.13,38.1,38.12,92410.0,33.9211,33.9389,33.9122,33.93,92410.0
2017-12-18 10:20:00,38.13,38.13,38.08,38.1,57295.0,33.9389,33.9389,33.8944,33.9122,57295.0
2017-12-18 10:30:00,38.09,38.11,38.08,38.09,96770.0,33.9033,33.9211,33.8944,33.9033,96770.0
2017-12-18 10:40:00,38.11,38.15,38.11,38.14,40810.0,33.9211,33.9567,33.9211,33.9478,40810.0
2017-12-18 10:50:00,38.14,38.15,38.12,38.15,54545.0,33.9478,33.9567,33.93,33.9567,54545.0
2017-12-18 11:00:00,38.15,38.17,38.14,38.16,26795.0,33.9567,33.9745,33.9478,33.9656,26795.0
2017-12-18 11:10:00,38.17,38.17,38.13,38.14,37395.0,33.9745,33.9745,33.9389,33.9478,37395.0
2017-12-18 11:20:00,38.14,38.15,38.12,38.13,65870.0,33.9478,33.9567,33.93,33.9389,65870.0
2017-12-18 11:30:00,38.12,38.15,38.12,38.15,174125.0,33.93,33.9567,33.93,33.9567,174125.0
2017-12-18 11:40:00,38.15,38.15,38.12,38.13,57095.0,33.9567,33.9567,33.93,33.9389,57095.0
2017-12-18 11:50:00,38.12,38.14,38.12,38.13,176660.0,33.93,33.9478,33.93,33.9389,176660.0
2017-12-18 12:00:00,38.14,38.14,38.12,38.12,104590.0,33.9478,33.9478,33.93,33.93,104590.0
2017-12-18 12:10:00,38.12,38.12,38.11,38.12,165580.0,33.93,33.93,33.9211,33.93,165580.0
2017-12-18 12:20:00,38.12,38.12,38.1,38.11,91345.0,33.93,33.93,33.9122,33.9211,91345.0
2017-12-18 12:30:00,38.11,38.11,38.1,38.11,56760.0,33.9211,33.9211,33.9122,33.9211,56760.0
2017-12-18 12:40:00,38.11,38.12,38.11,38.11,86970.0,33.9211,33.93,33.9211,33.9211,86970.0
2017-12-18 12:50:00,38.12,38.12,38.07,38.08,121915.0,33.93,33.93,33.8855,33.8944,121915.0
2017-12-18 13:00:00,38.08,38.09,38.07,38.08,44610.0,33.8944,33.9033,33.8855,33.8944,44610.0
2017-12-18 13:10:00,38.09,38.1,38.08,38.09,62580.0,33.9033,33.9122,33.8944,33.9033,62580.0
2017-12-18 13:20:00,38.08,38.09,38.08,38.08,55355.0,33.8944,33.9033,33.8944,33.8944,55355.0
2017-12-18 13:30:00,38.09,38.09,38.07,38.07,33675.0,33.9033,33.9033,33.8855,33.8855,33675.0
2017-12-18 13:40:00,38.06,38.08,38.04,38.04,38585.0,33.8766,33.8944,33.8588,33.8588,38585.0
2017-12-18 13:50:00,38.05,38.06,38.05,38.05,42750.0,33.8677,33.8766,33.8677,33.8677,42750.0
2017-12-18 14:00:00,38.05,38.07,38.05,38.06,50645.0,33.8677,33.8855,33.8677,33.8766,50645.0
2017-12-18 14:10:00,38.06,38.07,38.05,38.06,27740.0,33.8766,33.8855,33.8677,33.8766,27740.0
2017-12-18 14:20:00,38.06,38.07,38.05,38.06,65700.0,33.8766,33.8855,33.8677,33.8766,65700.0
2017-12-18 14:30:00,38.06,38.09,38.06,38.09,41410.0,33.8766,33.9033,33.8766,33.9033,41410.0
2017-12-18 14:40:00,38.09,38.09,38.06,38.08,47935.0,33.9033,33.9033,33.8766,33.8944,47935.0
2017-12-18 14:50:00,38.09,38.11,38.08,38.11,154375.0,33.9033,33.9211,33.8944,33.9211,154375.0
2017-12-18 15:00:00,38.11,38.13,38.11,38.12,67355.0,33.9211,33.9389,33.9211,33.93,67355.0
2017-12-18 15:10:00,38.12,38.13,38.11,38.12,149725.0,33.93,33.9389,33.9211,33.93,149725.0
2017-12-18 15:20:00,38.12,38.12,38.06,38.06,109435.0,33.93,33.93,33.8766,33.8766,109435.0
2017-12-18 15:30:00,38.06,38.09,38.06,38.08,121675.0,33.8766,33.9033,33.8766,33.8944,121675.0
2017-12-18 15:40:00,38.08,38.1,38.08,38.09,160895.0,33.8944,33.9122,33.8944,33.9033,160895.0
2017-12-18 15:50:00,38.08,38.12,38.07,38.11,291100.0,33.8944,33.93,33.8855,33.9211,291100.0
2017-12-19 09:30:00,38.05,38.1,38.02,38.08,294155.0,33.9558,34.0004,33.929,33.9826,294155.0
2017-12-19 09:40:00,38.08,38.08,38.01,38.01,61215.0,33.9826,33.9826,33.9201,33.9201,61215.0
2017-12-19 09:50:00,38.01,38.01,37.99,38.01,46605.0,33.9201,33.9201,33.9023,33.9201,46605.0
2017-12-19 10:00:00,38.0,38.02,37.99,38.02,443235.0,33.9112,33.929,33.9023,33.929,443235.0
2017-12-19 10:10:00,38.03,38.03,37.99,38.0,60885.0,33.938,33.938,33.9023,33.9112,60885.0
2017-12-19 10:20:00,38.0,38.01,37.99,37.99,70400.0,33.9112,33.9201,33.9023,33.9023,70400.0
2017-12-19 10:30:00,37.99,38.0,37.97,37.98,89275.0,33.9023,33.9112,33.8844,33.8933,89275.0
2017-12-19 10:40:00,37.99,38.01,37.98,38.0,112550.0,33.9023,33.9201,33.8933,33.9112,112550.0
2017-12-19 10:50:00,38.0,38.03,38.0,38.03,97240.0,33.9112,33.938,33.9112,33.938,97240.0
2017-12-19 11:00:00,38.03,38.03,38.01,38.01,17715.0,33.938,33.938,33.9201,33.9201,17715.0
2017-12-19 11:10:00,38.01,38.03,37.98,38.01,70395.0,33.9201,33.938,33.8933,33.9201,70395.0
2017-12-19 11:20:00,37.99,38.01,37.99,38.0,54445.0,33.9023,33.9201,33.9023,33.9112,54445.0
2017-12-19 11:30:00,37.98,37.99,37.97,37.98,75200.0,33.8933,33.9023,33.8844,33.8933,75200.0
2017-12-19 11:40:00,37.98,37.98,37.94,37.96,79810.0,33.8933,33.8933,33.8577,33.8755,79810.0
2017-12-19 11:50:00,37.96,37.96,37.93,37.93,120365.0,33.8755,33.8755,33.8487,33.8487,120365.0
2017-12-19 12:00:00,37.92,37.94,37.91,37.91,73560.0,33.8398,33.8577,33.8309,33.8309,73560.0
2017-12-19 12:10:00,37.91,37.92,37.9,37.9,40215.0,33.8309,33.8398,33.822,33.822,40215.0
2017-12-19 12:20:00,37.9,37.9,37.87,37.89,58980.0,33.822,33.822,33.7952,33.813,58980.0
2017-12-19 12:30:00,37.89,37.89,37.88,37.89,45610.0,33.813,33.813,33.8041,33.813,45610.0
2017-12-19 12:40:00,37.89,37.89,37.84,37.87,70315.0,33.813,33.813,33.7684,33.7952,70315.0
2017-12-19 12:50:00,37.88,37.91,37.87,37.9,49240.0,33.8041,33.8309,33.7952,33.822,49240.0
2017-12-19 13:00:00,37.91,37.94,37.9,37.92,2485515.0,33.8309,33.8577,33.822,33.8398,2485515.0
2017-12-19 13:10:00,37.92,37.95,37.91,37.95,34980.0,33.8398,33.8666,33.8309,33.8666,34980.0
2017-12-19 13:20:00,37.95,37.95,37.92,37.93,17870.0,33.8666,33.8666,33.8398,33.8487,17870.0
2017-12-19 13:30:00,37.92,37.94,37.91,37.93,75630.0,33.8398,33.8577,33.8309,33.8487,75630.0
2017-12-19 13:40:00,37.93,37.94,37.93,37.93,75205.0,33.8487,33.8577,33.8487,33.8487,75205.0
2017-12-19 13:50:00,37.93,37.94,37.92,37.93,73755.0,33.8487,33.8577,33.8398,33.8487,73755.0
2017-12-19 14:00:00,37.92,37.93,37.91,37.91,38635.0,33.8398,33.8487,33.8309,33.8309,38635.0
2017-12-19 14:10:00,37.92,37.93,37.91,37.91,195950.0,33.8398,33.8487,33.8309,33.8309,195950.0
2017-12-19 14:20:00,37.92,37.95,37.92,37.93,134520.0,33.8398,33.8666,33.8398,33.8487,134520.0
2017-12-19 14:30:00,37.93,37.93,37.9,37.91,57095.0,33.8487,33.8487,33.822,33.8309,57095.0
2017-12-19 14:40:00,37.91,37.91,37.88,37.89,101110.0,33.8309,33.8309,33.8041,33.813,101110.0
2017-12-19 14:50:00,37.89,37.9,37.87,37.89,69740.0,33.813,33.822,33.7952,33.813,69740.0
2017-12-19 15:00:00,37.89,37.89,37.83,37.83,110830.0,33.813,33.813,33.7595,33.7595,110830.0
2017-12-19 15:10:00,37.84,37.88,37.83,37.87,147025.0,33.7684,33.8041,33.7595,33.7952,147025.0
2017-12-19 15:20:00,37.87,37.9,37.87,37.88,202085.0,33.7952,33.822,33.7952,33.8041,202085.0
2017-12-19 15:30:00,37.88,37.89,37.87,37.89,117720.0,33.8041,33.813,33.7952,33.813,117720.0
2017-12-19 15:40:00,37.89,37.9,37.85,37.85,80205.0,33.813,33.822,33.7773,33.7773,80205.0
2017-12-19 15:50:00,37.85,37.87,37.84,37.86,482505.0,33.7773,33.7952,33.7684,33.7863,482505.0
2017-12-20 09:30:00,37.99,38.02,37.94,37.95,292525.0,33.9023,33.929,33.8577,33.8666,292525.0
2017-12-20 09:40:00,37.92,37.93,37.88,37.91,126185.0,33.8398,33.8487,33.8041,33.8309,126185.0
2017-12-20 09:50:00,37.9,37.93,37.87,37.93,60610.0,33.822,33.8487,33.7952,33.8487,60610.0
2017-12-20 10:00:00,37.94,37.95,37.93,37.94,53250.0,33.8577,33.8666,33.8487,33.8577,53250.0
2017-12-20 10:10:00,37.94,37.96,37.87,37.87,87155.0,33.8577,33.8755,33.7952,33.7952,87155.0
2017-12-20 10:20:00,37.87,37.88,37.83,37.84,67290.0,33.7952,33.8041,33.7595,33.7684,67290.0
2017-12-20 10:30:00,37.84,37.84,37.81,37.81,40790.0,33.7684,33.7684,33.7416,33.7416,40790.0
2017-12-20 10:40:00,37.81,37.84,37.78,37.82,71700.0,33.7416,33.7684,33.7149,33.7506,71700.0
2017-12-20 10:50:00,37.83,37.87,37.83,37.86,274315.0,33.7595,33.7952,33.7595,33.7863,274315.0
2017-12-20 11:00:00,37.86,37.91,37.85,37.9,58115.0,33.7863,33.8309,33.7773,33.822,58115.0
2017-12-20 11:10:00,37.91,37.92,37.89,37.9,38230.0,33.8309,33.8398,33.813,33.822,38230.0
2017-12-20 11:20:00,37.89,37.94,37.89,37.92,48990.0,33.813,33.8577,33.813,33.8398,48990.0
2017-12-20 11:30:00,37.92,37.95,37.91,37.93,36415.0,33.8398,33.8666,33.8309,33.8487,36415.0
2017-12-20 11:40:00,37.93,37.94,37.92,37.93,68240.0,33.8487,33.8577,33.8398,33.8487,68240.0
2017-12-20 11:50:00,37.93,37.93,37.9,37.91,27060.0,33.8487,33.8487,33.822,33.8309,27060.0
2017-12-20 12:00:00,37.91,37.92,37.9,37.9,33750.0,33.8309,33.8398,33.822,33.822,33750.0
2017-12-20 12:10:00,37.9,37.93,37.9,37.92,47245.0,33.822,33.8487,33.822,33.8398,47245.0
2017-12-20 12:20:00,37.92,37.95,37.91,37.94,20135.0,33.8398,33.8666,33.8309,33.8577,20135.0
2017-12-20 12:30:00,37.95,37.95,37.9,37.9,52710.0,33.8666,33.8666,33.822,33.822,52710.0
2017-12-20 12:40:00,37.9,37.95,37.9,37.95,40500.0,33.822,33.8666,33.822,33.8666,40500.0
2017-12-20 12:50:00,37.95,37.95,37.92,37.94,79775.0,33.8666,33.8666,33.8398,33.8577,79775.0
2017-12-20 13:00:00,37.94,37.96,37.93,37.95,48130.0,33.8577,33.8755,33.8487,33.8666,48130.0
2017-12-20 13:10:00,37.96,37.97,37.95,37.96,51165.0,33.8755,33.8844,33.8666,33.8755,51165.0
2017-12-20 13:20:00,37.95,37.97,37.95,37.97,49870.0,33.8666,33.8844,33.8666,33.8844,49870.0
2017-12-20 13:30:00,37.97,37.98,37.96,37.96,114910.0,33.8844,33.8933,33.8755,33.8755,114910.0
2017-12-20 13:40:00,37.97,37.99,37.96,37.98,125825.0,33.8844,33.9023,33.8755,33.8933,125825.0
2017-12-20 13:50:00,37.98,37.99,37.96,37.97,32300.0,33.8933,33.9023,33.8755,33.8844,32300.0
2017-12-20 14:00:00,37.97,37.99,37.96,37.97,51195.0,33.8844,33.9023,33.8755,33.8844,51195.0
2017-12-20 14:10:00,37.97,37.98,37.96,37.97,59740.0,33.8844,33.8933,33.8755,33.8844,59740.0
2017-12-20 14:20:00,37.97,37.98,37.96,37.96,72930.0,33.8844,33.8933,33.8755,33.8755,72930.0
2017-12-20 14:30:00,37.97,37.98,37.96,37.97,74345.0,33.8844,33.8933,33.8755,33.8844,74345.0
2017-12-20 14:40:00,37.96,37.97,37.94,37.95,101270.0,33.8755,33.8844,33.8577,33.8666,101270.0
2017-12-20 14:50:00,37.95,37.95,37.93,37.95,42880.0,33.8666,33.8666,33.8487,33.8666,42880.0
2017-12-20 15:00:00,37.95,37.97,37.95,37.96,58185.0,33.8666,33.8844,33.8666,33.8755,58185.0
2017-12-20 15:10:00,37.96,37.96,37.94,37.96,50345.0,33.8755,33.8755,33.8577,33.8755,50345.0
2017-12-20 15:20:00,37.96,37.96,37.94,37.94,55670.0,33.8755,33.8755,33.8577,33.8577,55670.0
2017-12-20 15:30:00,37.93,37.95,37.93,37.95,79545.0,33.8487,33.8666,33.8487,33.8666,79545.0
2017-12-20 15:40:00,37.95,37.96,37.92,37.93,80535.0,33.8666,33.8755,33.8398,33.8487,80535.0
2017-12-20 15:50:00,37.93,37.94,37.91,37.92,475495.0,33.8487,33.8577,33.8309,33.8398,475495.0
2017-12-21 09:30:00,38.02,38.02,37.94,37.95,285970.0,33.929,33.929,33.8577,33.8666,285970.0
2017-12-21 09:40:00,37.95,37.96,37.93,37.94,58950.0,33.8666,33.8755,33.8487,33.8577,58950.0
2017-12-21 09:50:00,37.95,37.96,37.93,37.93,30500.0,33.8666,33.8755,33.8487,33.8487,30500.0
2017-12-21 10:00:00,37.93,37.97,37.93,37.95,90070.0,33.8487,33.8844,33.8487,33.8666,90070.0
2017-12-21 10:10:00,37.94,37.95,37.91,37.93,53505.0,33.8577,33.8666,33.8309,33.8487,53505.0
2017-12-21 10:20:00,37.93,37.95,37.93,37.94,28440.0,33.8487,33.8666,33.8487,33.8577,28440.0
2017-12-21 10:30:00,37.94,38.02,37.94,37.99,39460.0,33.8577,33.929,33.8577,33.9023,39460.0
2017-12-21 10:40:00,37.99,38.0,37.98,37.98,70920.0,33.9023,33.9112,33.8933,33.8933,70920.0
2017-12-21 10:50:00,37.97,38.0,37.97,37.98,51695.0,33.8844,33.9112,33.8844,33.8933,51695.0
2017-12-21 11:00:00,37.99,38.03,37.98,38.02,57260.0,33.9023,33.938,33.8933,33.929,57260.0
2017-12-21 11:10:00,38.02,38.03,38.01,38.01,85060.0,33.929,33.938,33.9201,33.9201,85060.0
2017-12-21 11:20:00,38.01,38.05,38.01,38.03,110315.0,33.9201,33.9558,33.9201,33.938,110315.0
2017-12-21 11:30:00,38.04,38.05,38.01,38.04,158950.0,33.9469,33.9558,33.9201,33.9469,158950.0
2017-12-21 11:40:00,38.04,38.07,38.03,38.06,382400.0,33.9469,33.9737,33.938,33.9647,382400.0
2017-12-21 11:50:00,38.05,38.06,38.04,38.04,26055.0,33.9558,33.9647,33.9469,33.9469,26055.0
2017-12-21 12:00:00,38.03,38.04,38.01,38.04,34810.0,33.938,33.9469,33.9201,33.9469,34810.0
2017-12-21 12:10:00,38.03,38.04,38.01,38.02,94855.0,33.938,33.9469,33.9201,33.929,94855.0
2017-12-21 12:20:00,38.02,38.04,38.02,38.03,66845.0,33.929,33.9469,33.929,33.938,66845.0
2017-12-21 12:30:00,38.03,38.03,38.0,38.01,60720.0,33.938,33.938,33.9112,33.9201,60720.0
2017-12-21 12:40:00,38.01,38.02,38.0,38.0,36490.0,33.9201,33.929,33.9112,33.9112,36490.0
2017-12-21 12:50:00,38.0,38.04,38.0,38.04,38410.0,33.9112,33.9469,33.9112,33.9469,38410.0
2017-12-21 13:00:00,38.05,38.07,38.05,38.06,83425.0,33.9558,33.9737,33.9558,33.9647,83425.0
2017-12-21 13:10:00,38.05,38.07,38.05,38.07,374175.0,33.9558,33.9737,33.9558,33.9737,374175.0
2017-12-21 13:20:00,38.06,38.07,38.05,38.07,41355.0,33.9647,33.9737,33.9558,33.9737,41355.0
2017-12-21 13:30:00,38.06,38.06,38.05,38.06,118080.0,33.9647,33.9647,33.9558,33.9647,118080.0
2017-12-21 13:40:00,38.06,38.08,38.06,38.08,57170.0,33.9647,33.9826,33.9647,33.9826,57170.0
2017-12-21 13:50:00,38.08,38.08,38.06,38.07,79025.0,33.9826,33.9826,33.9647,33.9737,79025.0
2017-12-21 14:00:00,38.07,38.08,38.05,38.07,238195.0,33.9737,33.9826,33.9558,33.9737,238195.0
2017-12-21 14:10:00,38.07,38.07,38.06,38.07,59395.0,33.9737,33.9737,33.9647,33.9737,59395.0
2017-12-21 14:20:00,38.07,38.08,38.06,38.07,67445.0,33.9737,33.9826,33.9647,33.9737,67445.0
2017-12-21 14:30:00,38.07,38.08,38.06,38.08,127795.0,33.9737,33.9826,33.9647,33.9826,127795.0
2017-12-21 14:40:00,38.08,38.08,38.07,38.08,147715.0,33.9826,33.9826,33.9737,33.9826,147715.0
2017-12-21 14:50:00,38.08,38.1,38.07,38.09,153920.0,33.9826,34.0004,33.9737,33.9915,153920.0
2017-12-21 15:00:00,38.09,38.09,38.08,38.09,98910.0,33.9915,33.9915,33.9826,33.9915,98910.0
2017-12-21 15:10:00,38.09,38.09,38.06,38.08,150545.0,33.9915,33.9915,33.9647,33.9826,150545.0
2017-12-21 15:20:00,38.08,38.09,38.07,38.08,59635.0,33.9826,33.9915,33.9737,33.9826,59635.0
2017-12-21 15:30:00,38.08,38.09,38.06,38.06,176135.0,33.9826,33.9915,33.9647,33.9647,176135.0
2017-12-21 15:40:00,38.06,38.07,38.02,38.02,73290.0,33.9647,33.9737,33.929,33.929,73290.0
2017-12-21 15:50:00,38.02,38.03,38.0,38.01,432520.0,33.929,33.938,33.9112,33.9201,432520.0
2017-12-22 09:30:00,38.01,38.02,37.93,37.96,421130.0,33.9201,33.929,33.8487,33.8755,421130.0
2017-12-22 09:40:00,37.96,37.98,37.91,37.92,69535.0,33.8755,33.8933,33.8309,33.8398,69535.0
2017-12-22 09:50:00,37.92,37.97,37.91,37.96,25110.0,33.8398,33.8844,33.8309,33.8755,25110.0
2017-12-22 10:00:00,37.97,37.97,37.94,37.95,94060.0,33.8844,33.8844,33.8577,33.8666,94060.0
2017-12-22 10:10:00,37.94,37.95,37.92,37.94,76055.0,33.8577,33.8666,33.8398,33.8577,76055.0
2017-12-22 10:20:00,37.94,37.96,37.94,37.95,95470.0,33.8577,33.8755,33.8577,33.8666,95470.0
2017-12-22 10:30:00,37.94,37.97,37.94,37.96,57015.0,33.8577,33.8844,33.8577,33.8755,57015.0
2017-12-22 10:40:00,37.96,37.97,37.95,37.96,80840.0,33.8755,33.8844,33.8666,33.8755,80840.0
2017-12-22 10:50:00,37.96,37.97,37.95,37.95,68135.0,33.8755,33.8844,33.8666,33.8666,68135.0
2017-12-22 11:00:00,37.95,37.96,37.91,37.92,60605.0,33.8666,33.8755,33.8309,33.8398,60605.0
2017-12-22 11:10:00,37.92,37.96,37.92,37.94,116960.0,33.8398,33.8755,33.8398,33.8577,116960.0
2017-12-22 11:20:00,37.95,37.97,37.94,37.95,124255.0,33.8666,33.8844,33.8577,33.8666,124255.0
2017-12-22 11:30:00,37.95,37.95,37.91,37.93,109835.0,33.8666,33.8666,33.8309,33.8487,109835.0
2017-12-22 11:40:00,37.94,37.95,37.92,37.92,138970.0,33.8577,33.8666,33.8398,33.8398,138970.0
2017-12-22 11:50:00,37.93,37.95,37.93,37.94,134215.0,33.8487,33.8666,33.8487,33.8577,134215.0
2017-12-22 12:00:00,37.95,37.96,37.95,37.95,42800.0,33.8666,33.8755,33.8666,33.8666,42800.0
2017-12-22 12:10:00,37.95,37.97,37.95,37.97,42250.0,33.8666,33.8844,33.8666,33.8844,42250.0
2017-12-22 12:20:00,37.98,37.99,37.98,37.99,95720.0,33.8933,33.9023,33.8933,33.9023,95720.0
2017-12-22 12:30:00,37.99,37.99,37.98,37.98,28945.0,33.9023,33.9023,33.8933,33.8933,28945.0
2017-12-22 12:40:00,37.98,37.99,37.97,37.99,48240.0,33.8933,33.9023,33.8844,33.9023,48240.0
2017-12-22 12:50:00,37.99,37.99,37.97,37.98,39845.0,33.9023,33.9023,33.8844,33.8933,39845.0
2017-12-22 13:00:00,37.98,37.99,37.98,37.99,65130.0,33.8933,33.9023,33.8933,33.9023,65130.0
2017-12-22 13:10:00,37.98,38.0,37.98,38.0,135415.0,33.8933,33.9112,33.8933,33.9112,135415.0
2017-12-22 13:20:00,38.0,38.01,38.0,38.0,175270.0,33.9112,33.9201,33.9112,33.9112,175270.0
2017-12-22 13:30:00,38.0,38.0,37.99,38.0,186885.0,33.9112,33.9112,33.9023,33.9112,186885.0
2017-12-22 13:40:00,38.0,38.03,38.0,38.01,162640.0,33.9112,33.938,33.9112,33.9201,162640.0
2017-12-22 13:50:00,38.01,38.03,38.01,38.03,39620.0,33.9201,33.938,33.9201,33.938,39620.0
2017-12-22 14:00:00,38.01,38.01,38.0,38.01,84750.0,33.9201,33.9201,33.9112,33.9201,84750.0
2017-12-22 14:10:00,38.01,38.03,38.0,38.03,29200.0,33.9201,33.938,33.9112,33.938,29200.0
2017-12-22 14:20:00,38.03,38.03,38.02,38.02,66435.0,33.938,33.938,33.929,33.929,66435.0
2017-12-22 14:30:00,38.03,38.03,38.02,38.02,136030.0,33.938,33.938,33.929,33.929,136030.0
2017-12-22 14:40:00,38.02,38.02,38.01,38.02,75645.0,33.929,33.929,33.9201,33.929,75645.0
2017-12-22 14:50:00,38.02,38.03,38.0,38.01,156280.0,33.929,33.938,33.9112,33.9201,156280.0
2017-12-22 15:00:00,38.01,38.01,38.0,38.01,73030.0,33.9201,33.9201,33.9112,33.9201,73030.0
2017-12-22 15:10:00,38.01,38.01,37.99,37.99,60910.0,33.9201,33.9201,33.9023,33.9023,60910.0
2017-12-22 15:20:00,37.99,37.99,37.98,37.98,76425.0,33.9023,33.9023,33.8933,33.8933,76425.0
2017-12-22 15:30:00,37.98,38.01,37.98,38.01,68140.0,33.8933,33.9201,33.8933,33.9201,68140.0
2017-12-22 15:40:00,38.01,38.01,37.98,38.0,145535.0,33.9201,33.9201,33.8933,33.9112,145535.0
2017-12-22 15:50:00,37.99,38.01,37.98,38.0,603385.0,33.9023,33.9201,33.8933,33.9112,603385.0
2017-12-26 09:30:00,38.01,38.05,37.99,38.04,352470.0,33.9201,33.9558,33.9023,33.9469,352470.0
2017-12-26 09:40:00,38.04,38.09,38.03,38.07,82520.0,33.9469,33.9915,33.938,33.9737,82520.0
2017-12-26 09:50:00,38.07,38.08,38.06,38.06,78465.0,33.9737,33.9826,33.9647,33.9647,78465.0
2017-12-26 10:00:00,38.06,38.07,38.05,38.07,33950.0,33.9647,33.9737,33.9558,33.9737,33950.0
2017-12-26 10:10:00,38.07,38.08,38.04,38.05,53165.0,33.9737,33.9826,33.9469,33.9558,53165.0
2017-12-26 10:20:00,38.05,38.08,38.05,38.06,93870.0,33.9558,33.9826,33.9558,33.9647,93870.0
2017-12-26 10:30:00,38.06,38.07,38.04,38.04,79825.0,33.9647,33.9737,33.9469,33.9469,79825.0
2017-12-26 10:40:00,38.04,38.05,38.03,38.03,61690.0,33.9469,33.9558,33.938,33.938,61690.0
2017-12-26 10:50:00,38.02,38.02,37.99,37.99,209405.0,33.929,33.929,33.9023,33.9023,209405.0
2017-12-26 11:00:00,37.99,38.0,37.98,38.0,73220.0,33.9023,33.9112,33.8933,33.9112,73220.0
2017-12-26 11:10:00,38.0,38.03,37.99,38.02,78710.0,33.9112,33.938,33.9023,33.929,78710.0
2017-12-26 11:20:00,38.02,38.05,38.01,38.04,60340.0,33.929,33.9558,33.9201,33.9469,60340.0
2017-12-26 11:30:00,38.05,38.06,38.04,38.06,13940.0,33.9558,33.9647,33.9469,33.9647,13940.0
2017-12-26 11:40:00,38.06,38.06,38.05,38.06,50945.0,33.9647,33.9647,33.9558,33.9647,50945.0
2017-12-26 11:50:00,38.06,38.06,38.04,38.05,25045.0,33.9647,33.9647,33.9469,33.9558,25045.0
2017-12-26 12:00:00,38.04,38.06,38.04,38.06,67310.0,33.9469,33.9647,33.9469,33.9647,67310.0
2017-12-26 12:10:00,38.06,38.07,38.04,38.04,47350.0,33.9647,33.9737,33.9469,33.9469,47350.0
2017-12-26 12:20:00,38.03,38.06,38.03,38.05,24665.0,33.938,33.9647,33.938,33.9558,24665.0
2017-12-26 12:30:00,38.05,38.05,38.03,38.05,28980.0,33.9558,33.9558,33.938,33.9558,28980.0
2017-12-26 12:40:00,38.05,38.07,38.05,38.06,30175.0,33.9558,33.9737,33.9558,33.9647,30175.0
2017-12-26 12:50:00,38.06,38.06,38.03,38.04,63570.0,33.9647,33.9647,33.938,33.9469,63570.0
2017-12-26 13:00:00,38.04,38.05,38.04,38.04,24490.0,33.9469,33.9558,33.9469,33.9469,24490.0
2017-12-26 13:10:00,38.04,38.06,38.04,38.06,23715.0,33.9469,33.9647,33.9469,33.9647,23715.0
2017-12-26 13:20:00,38.06,38.06,38.06,38.06,21005.0,33.9647,33.9647,33.9647,33.9647,21005.0
2017-12-26 13:30:00,38.06,38.07,38.05,38.06,97090.0,33.9647,33.9737,33.9558,33.9647,97090.0
2017-12-26 13:40:00,38.06,38.06,38.05,38.05,62050.0,33.9647,33.9647,33.9558,33.9558,62050.0
2017-12-26 13:50:00,38.05,38.06,38.03,38.03,68385.0,33.9558,33.9647,33.938,33.938,68385.0
2017-12-26 14:00:00,38.03,38.04,38.03,38.03,32410.0,33.938,33.9469,33.938,33.938,32410.0
2017-12-26 14:10:00,38.03,38.04,38.03,38.03,26420.0,33.938,33.9469,33.938,33.938,26420.0
2017-12-26 14:20:00,38.03,38.04,38.02,38.04,51045.0,33.938,33.9469,33.929,33.9469,51045.0
2017-12-26 14:30:00,38.04,38.05,38.04,38.05,63280.0,33.9469,33.9558,33.9469,33.9558,63280.0
2017-12-26 14:40:00,38.05,38.05,38.04,38.04,43635.0,33.9558,33.9558,33.9469,33.9469,43635.0
2017-12-26 14:50:00,38.05,38.07,38.05,38.06,57500.0,33.9558,33.9737,33.9558,33.9647,57500.0
2017-12-26 15:00:00,38.06,38.07,38.06,38.07,122815.0,33.9647,33.9737,33.9647,33.9737,122815.0
2017-12-26 15:10:00,38.07,38.07,38.04,38.04,145150.0,33.9737,33.9737,33.9469,33.9469,145150.0
2017-12-26 15:20:00,38.04,38.05,38.03,38.03,72495.0,33.9469,33.9558,33.938,33.938,72495.0
2017-12-26 15:30:00,38.03,38.04,38.01,38.02,63985.0,33.938,33.9469,33.9201,33.929,63985.0
2017-12-26 15:40:00,38.02,38.04,38.02,38.03,91525.0,33.929,33.9469,33.929,33.938,91525.0
2017-12-26 15:50:00,38.04,38.04,38.0,38.03,199235.0,33.9469,33.9469,33.9112,33.938,199235.0
2017-12-27 09:30:00,38.04,38.05,38.0,38.02,246860.0,33.9469,33.9558,33.9112,33.929,246860.0
2017-12-27 09:40:00,38.03,38.06,38.03,38.06,46175.0,33.938,33.9647,33.938,33.9647,46175.0
2017-12-27 09:50:00,38.05,38.07,38.04,38.04,58795.0,33.9558,33.9737,33.9469,33.9469,58795.0
2017-12-27 10:00:00,38.05,38.1,38.05,38.09,120470.0,33.9558,34.0004,33.9558,33.9915,120470.0
2017-12-27 10:10:00,38.09,38.1,38.07,38.07,24215.0,33.9915,34.0004,33.9737,33.9737,24215.0
2017-12-27 10:20:00,38.08,38.09,38.08,38.08,40655.0,33.9826,33.9915,33.9826,33.9826,40655.0
2017-12-27 10:30:00,38.07,38.1,38.07,38.09,184005.0,33.9737,34.0004,33.9737,33.9915,184005.0
2017-12-27 10:40:00,38.09,38.12,38.09,38.12,49075.0,33.9915,34.0183,33.9915,34.0183,49075.0
2017-12-27 10:50:00,38.12,38.14,38.12,38.12,28670.0,34.0183,34.0361,34.0183,34.0183,28670.0
2017-12-27 11:00:00,38.13,38.14,38.12,38.13,52455.0,34.0272,34.0361,34.0183,34.0272,52455.0
2017-12-27 11:10:00,38.13,38.14,38.12,38.13,72655.0,34.0272,34.0361,34.0183,34.0272,72655.0
2017-12-27 11:20:00,38.13,38.15,38.13,38.13,75665.0,34.0272,34.0451,34.0272,34.0272,75665.0
2017-12-27 11:30:00,38.13,38.14,38.13,38.13,59970.0,34.0272,34.0361,34.0272,34.0272,59970.0
2017-12-27 11:40:00,38.13,38.14,38.11,38.13,88535.0,34.0272,34.0361,34.0094,34.0272,88535.0
2017-12-27 11:50:00,38.13,38.14,38.13,38.13,55205.0,34.0272,34.0361,34.0272,34.0272,55205.0
2017-12-27 12:00:00,38.14,38.15,38.12,38.14,98680.0,34.0361,34.0451,34.0183,34.0361,98680.0
2017-12-27 12:10:00,38.13,38.13,38.09,38.1,100555.0,34.0272,34.0272,33.9915,34.0004,100555.0
2017-12-27 12:20:00,38.09,38.11,38.06,38.08,180890.0,33.9915,34.0094,33.9647,33.9826,180890.0
2017-12-27 12:30:00,38.08,38.08,38.06,38.08,210560.0,33.9826,33.9826,33.9647,33.9826,210560.0
2017-12-27 12:40:00,38.08,38.09,38.07,38.07,99440.0,33.9826,33.9915,33.9737,33.9737,99440.0
2017-12-27 12:50:00,38.08,38.09,38.05,38.05,73990.0,33.9826,33.9915,33.9558,33.9558,73990.0
2017-12-27 13:00:00,38.05,38.05,38.03,38.05,42445.0,33.9558,33.9558,33.938,33.9558,42445.0
2017-12-27 13:10:00,38.05,38.06,38.0,38.01,145980.0,33.9558,33.9647,33.9112,33.9201,145980.0
2017-12-27 13:20:00,38.02,38.03,38.0,38.0,83150.0,33.929,33.938,33.9112,33.9112,83150.0
2017-12-27 13:30:00,38.0,38.02,37.98,38.02,52345.0,33.9112,33.929,33.8933,33.929,52345.0
2017-12-27 13:40:00,38.02,38.03,38.01,38.02,55735.0,33.929,33.938,33.9201,33.929,55735.0
2017-12-27 13:50:00,38.03,38.04,38.02,38.04,79585.0,33.938,33.9469,33.929,33.9469,79585.0
2017-12-27 14:00:00,38.04,38.04,38.03,38.04,60670.0,33.9469,33.9469,33.938,33.9469,60670.0
2017-12-27 14:10:00,38.04,38.04,38.02,38.03,62965.0,33.9469,33.9469,33.929,33.938,62965.0
2017-12-27 14:20:00,38.04,38.06,38.02,38.06,106080.0,33.9469,33.9647,33.929,33.9647,106080.0
2017-12-27 14:30:00,38.06,38.06,38.03,38.04,43085.0,33.9647,33.9647,33.938,33.9469,43085.0
2017-12-27 14:40:00,38.04,38.04,38.03,38.03,83335.0,33.9469,33.9469,33.938,33.938,83335.0
2017-12-27 14:50:00,38.03,38.04,38.01,38.04,110710.0,33.938,33.9469,33.9201,33.9469,110710.0
2017-12-27 15:00:00,38.04,38.05,38.03,38.03,239965.0,33.9469,33.9558,33.938,33.938,239965.0
2017-12-27 15:10:00,38.03,38.05,38.02,38.02,158755.0,33.938,33.9558,33.929,33.929,158755.0
2017-12-27 15:20:00,38.02,38.03,38.02,38.03,51355.0,33.929,33.938,33.929,33.938,51355.0
2017-12-27 15:30:00,38.03,38.04,38.01,38.02,74200.0,33.938,33.9469,33.9201,33.929,74200.0
2017-12-27 15:40:00,38.02,38.03,38.0,38.0,84095.0,33.929,33.938,33.9112,33.9112,84095.0
2017-12-27 15:50:00,38.0,38.03,38.0,38.02,220860.0,33.9112,33.938,33.9112,33.929,220860.0
2017-12-28 09:30:00,38.06,38.08,38.02,38.02,267665.0,33.9647,33.9826,33.929,33.929,267665.0
2017-12-28 09:40:00,38.02,38.02,37.98,38.0,73055.0,33.929,33.929,33.8933,33.9112,73055.0
2017-12-28 09:50:00,38.0,38.0,37.96,37.99,64605.0,33.9112,33.9112,33.8755,33.9023,64605.0
2017-12-28 10:00:00,37.99,38.0,37.98,38.0,49550.0,33.9023,33.9112,33.8933,33.9112,49550.0
2017-12-28 10:10:00,38.0,38.01,38.0,38.0,27060.0,33.9112,33.9201,33.9112,33.9112,27060.0
2017-12-28 10:20:00,38.0,38.03,37.99,38.02,86600.0,33.9112,33.938,33.9023,33.929,86600.0
2017-12-28 10:30:00,38.02,38.02,38.0,38.02,68755.0,33.929,33.929,33.9112,33.929,68755.0
2017-12-28 10:40:00,38.02,38.04,38.02,38.02,94555.0,33.929,33.9469,33.929,33.929,94555.0
2017-12-28 10:50:00,38.03,38.05,38.02,38.03,168000.0,33.938,33.9558,33.929,33.938,168000.0
2017-12-28 11:00:00,38.04,38.04,38.0,38.04,165215.0,33.9469,33.9469,33.9112,33.9469,165215.0
2017-12-28 11:10:00,38.04,38.04,38.03,38.03,76690.0,33.9469,33.9469,33.938,33.938,76690.0
2017-12-28 11:20:00,38.04,38.06,38.03,38.04,99045.0,33.9469,33.9647,33.938,33.9469,99045.0
2017-12-28 11:30:00,38.04,38.05,38.04,38.05,91695.0,33.9469,33.9558,33.9469,33.9558,91695.0
2017-12-28 11:40:00,38.05,38.05,38.04,38.05,55800.0,33.9558,33.9558,33.9469,33.9558,55800.0
2017-12-28 11:50:00,38.05,38.08,38.05,38.07,51790.0,33.9558,33.9826,33.9558,33.9737,51790.0
2017-12-28 12:00:00,38.07,38.07,38.06,38.07,91625.0,33.9737,33.9737,33.9647,33.9737,91625.0
2017-12-28 12:10:00,38.07,38.08,38.07,38.07,46110.0,33.9737,33.9826,33.9737,33.9737,46110.0
2017-12-28 12:20:00,38.07,38.07,38.07,38.07,49100.0,33.9737,33.9737,33.9737,33.9737,49100.0
2017-12-28 12:30:00,38.06,38.07,38.05,38.06,47325.0,33.9647,33.9737,33.9558,33.9647,47325.0
2017-12-28 12:40:00,38.05,38.06,38.04,38.05,35415.0,33.9558,33.9647,33.9469,33.9558,35415.0
2017-12-28 12:50:00,38.05,38.06,38.05,38.05,36175.0,33.9558,33.9647,33.9558,33.9558,36175.0
2017-12-28 13:00:00,38.05,38.05,38.04,38.05,45560.0,33.9558,33.9558,33.9469,33.9558,45560.0
2017-12-28 13:10:00,38.04,38.05,38.04,38.04,59150.0,33.9469,33.9558,33.9469,33.9469,59150.0
2017-12-28 13:20:00,38.05,38.05,38.04,38.05,87500.0,33.9558,33.9558,33.9469,33.9558,87500.0
2017-12-28 13:30:00,38.05,38.06,38.05,38.06,80915.0,33.9558,33.9647,33.9558,33.9647,80915.0
2017-12-28 13:40:00,38.06,38.07,38.05,38.06,58655.0,33.9647,33.9737,33.9558,33.9647,58655.0
2017-12-28 13:50:00,38.06,38.06,38.05,38.06,27485.0,33.9647,33.9647,33.9558,33.9647,27485.0
2017-12-28 14:00:00,38.05,38.07,38.05,38.06,39940.0,33.9558,33.9737,33.9558,33.9647,39940.0
2017-12-28 14:10:00,38.06,38.06,38.05,38.06,35015.0,33.9647,33.9647,33.9558,33.9647,35015.0
2017-12-28 14:20:00,38.06,38.06,38.05,38.06,70890.0,33.9647,33.9647,33.9558,33.9647,70890.0
2017-12-28 14:30:00,38.06,38.06,38.05,38.06,132435.0,33.9647,33.9647,33.9558,33.9647,132435.0
2017-12-28 14:40:00,38.06,38.07,38.06,38.07,95020.0,33.9647,33.9737,33.9647,33.9737,95020.0
2017-12-28 14:50:00,38.07,38.08,38.07,38.08,40750.0,33.9737,33.9826,33.9737,33.9826,40750.0
2017-12-28 15:00:00,38.08,38.09,38.07,38.08,77070.0,33.9826,33.9915,33.9737,33.9826,77070.0
2017-12-28 15:10:00,38.08,38.09,38.07,38.08,102900.0,33.9826,33.9915,33.9737,33.9826,102900.0
2017-12-28 15:20:00,38.08,38.09,38.08,38.09,195010.0,33.9826,33.9915,33.9826,33.9915,195010.0
2017-12-28 15:30:00,38.09,38.11,38.08,38.11,67695.0,33.9915,34.0094,33.9826,34.0094,67695.0
2017-12-28 15:40:00,38.11,38.11,38.1,38.11,116370.0,34.0094,34.0094,34.0004,34.0094,116370.0
2017-12-28 15:50:00,38.11,38.16,38.11,38.15,610140.0,34.0094,34.054,34.0094,34.0451,610140.0
2017-12-29 09:30:00,38.27,38.27,38.16,38.17,210475.0,34.1521,34.1521,34.054,34.0629,210475.0
2017-12-29 09:40:00,38.18,38.18,38.1,38.13,66725.0,34.0718,34.0718,34.0004,34.0272,66725.0
2017-12-29 09:50:00,38.14,38.14,38.08,38.1,76905.0,34.0361,34.0361,33.9826,34.0004,76905.0
2017-12-29 10:00:00,38.1,38.11,38.07,38.08,82180.0,34.0004,34.0094,33.9737,33.9826,82180.0
2017-12-29 10:10:00,38.09,38.1,38.05,38.1,40440.0,33.9915,34.0004,33.9558,34.0004,40440.0
2017-12-29 10:20:00,38.11,38.12,38.09,38.12,53130.0,34.0094,34.0183,33.9915,34.0183,53130.0
2017-12-29 10:30:00,38.12,38.14,38.09,38.09,119275.0,34.0183,34.0361,33.9915,33.9915,119275.0
2017-12-29 10:40:00,38.1,38.11,38.08,38.09,54010.0,34.0004,34.0094,33.9826,33.9915,54010.0
2017-12-29 10:50:00,38.1,38.12,38.09,38.12,55330.0,34.0004,34.0183,33.9915,34.0183,55330.0
2017-12-29 11:00:00,38.12,38.12,38.09,38.1,75995.0,34.0183,34.0183,33.9915,34.0004,75995.0
2017-12-29 11:10:00,38.1,38.13,38.09,38.12,57215.0,34.0004,34.0272,33.9915,34.0183,57215.0
2017-12-29 11:20:00,38.12,38.13,38.11,38.12,84485.0,34.0183,34.0272,34.0094,34.0183,84485.0
2017-12-29 11:30:00,38.12,38.13,38.11,38.11,151610.0,34.0183,34.0272,34.0094,34.0094,151610.0
2017-12-29 11:40:00,38.11,38.14,38.11,38.14,69455.0,34.0094,34.0361,34.0094,34.0361,69455.0
2017-12-29 11:50:00,38.15,38.15,38.13,38.14,160690.0,34.0451,34.0451,34.0272,34.0361,160690.0
2017-12-29 12:00:00,38.16,38.17,38.15,38.17,92170.0,34.054,34.0629,34.0451,34.0629,92170.0
2017-12-29 12:10:00,38.17,38.19,38.16,38.17,245995.0,34.0629,34.0808,34.054,34.0629,245995.0
2017-12-29 12:20:00,38.17,38.17,38.15,38.15,119205.0,34.0629,34.0629,34.0451,34.0451,119205.0
2017-12-29 12:30:00,38.14,38.15,38.14,38.14,114415.0,34.0361,34.0451,34.0361,34.0361,114415.0
2017-12-29 12:40:00,38.14,38.16,38.13,38.13,110025.0,34.0361,34.054,34.0272,34.0272,110025.0
2017-12-29 12:50:00,38.13,38.14,38.12,38.14,68600.0,34.0272,34.0361,34.0183,34.0361,68600.0
2017-12-29 13:00:00,38.14,38.14,38.12,38.13,56085.0,34.0361,34.0361,34.0183,34.0272,56085.0
2017-12-29 13:10:00,38.13,38.15,38.13,38.15,84355.0,34.0272,34.0451,34.0272,34.0451,84355.0
2017-12-29 13:20:00,38.15,38.17,38.15,38.16,72820.0,34.0451,34.0629,34.0451,34.054,72820.0
2017-12-29 13:30:00,38.15,38.16,38.13,38.14,87025.0,34.0451,34.054,34.0272,34.0361,87025.0
2017-12-29 13:40:00,38.14,38.15,38.13,38.15,116195.0,34.0361,34.0451,34.0272,34.0451,116195.0
2017-12-29 13:50:00,38.14,38.14,38.12,38.13,351635.0,34.0361,34.0361,34.0183,34.0272,351635.0
2017-12-29 14:00:00,38.13,38.13,38.12,38.13,229560.0,34.0272,34.0272,34.0183,34.0272,229560.0
2017-12-29 14:10:00,38.13,38.13,38.12,38.13,49145.0,34.0272,34.0272,34.0183,34.0272,49145.0
2017-12-29 14:20:00,38.13,38.15,38.12,38.15,77485.0,34.0272,34.0451,34.0183,34.0451,77485.0
2017-12-29 14:30:00,38.15,38.15,38.11,38.12,159345.0,34.0451,34.0451,34.0094,34.0183,159345.0
2017-12-29 14:40:00,38.12,38.14,38.12,38.13,211985.0,34.0183,34.0361,34.0183,34.0272,211985.0
2017-12-29 14:50:00,38.13,38.13,38.11,38.11,148825.0,34.0272,34.0272,34.0094,34.0094,148825.0
2017-12-29 15:00:00,38.11,38.13,38.09,38.12,193730.0,34.0094,34.0272,33.9915,34.0183,193730.0
2017-12-29 15:10:00,38.13,38.14,38.11,38.12,179015.0,34.0272,34.0361,34.0094,34.0183,179015.0
2017-12-29 15:20:00,38.12,38.14,38.11,38.13,119205.0,34.0183,34.0361,34.0094,34.0272,119205.0
2017-12-29 15:30:00,38.12,38.12,38.07,38.07,161855.0,34.0183,34.0183,33.9737,33.9737,161855.0
2017-12-29 15:40:00,38.07,38.08,38.04,38.05,177560.0,33.9737,33.9826,33.9469,33.9558,177560.0
2017-12-29 15:50:00,38.05,38.05,37.93,37.95,732790.0,33.9558,33.9558,33.8487,33.8666,732790.0
2018-01-02 09:30:00,38.1,38.12,38.01,38.08,544590.0,34.0004,34.0183,33.9201,33.9826,544590.0
2018-01-02 09:40:00,38.09,38.11,38.03,38.03,211480.0,33.9915,34.0094,33.938,33.938,211480.0
2018-01-02 09:50:00,38.03,38.13,38.02,38.13,249990.0,33.938,34.0272,33.929,34.0272,249990.0
2018-01-02 10:00:00,38.14,38.25,38.14,38.25,313705.0,34.0361,34.1343,34.0361,34.1343,313705.0
2018-01-02 10:10:00,38.24,38.28,38.23,38.26,195500.0,34.1254,34.1611,34.1164,34.1432,195500.0
2018-01-02 10:20:00,38.26,38.26,38.22,38.23,131825.0,34.1432,34.1432,34.1075,34.1164,131825.0
2018-01-02 10:30:00,38.23,38.27,38.17,38.21,191830.0,34.1164,34.1521,34.0629,34.0986,191830.0
2018-01-02 10:40:00,38.21,38.24,38.19,38.22,162660.0,34.0986,34.1254,34.0808,34.1075,162660.0
2018-01-02 10:50:00,38.22,38.26,38.22,38.24,181710.0,34.1075,34.1432,34.1075,34.1254,181710.0
2018-01-02 11:00:00,38.24,38.26,38.23,38.25,82470.0,34.1254,34.1432,34.1164,34.1343,82470.0
2018-01-02 11:10:00,38.24,38.25,38.23,38.23,83055.0,34.1254,34.1343,34.1164,34.1164,83055.0
2018-01-02 11:20:00,38.22,38.23,38.2,38.21,216100.0,34.1075,34.1164,34.0897,34.0986,216100.0
2018-01-02 11:30:00,38.21,38.21,38.16,38.17,500835.0,34.0986,34.0986,34.054,34.0629,500835.0
2018-01-02 11:40:00,38.16,38.18,38.15,38.17,155095.0,34.054,34.0718,34.0451,34.0629,155095.0
2018-01-02 11:50:00,38.17,38.2,38.16,38.2,140205.0,34.0629,34.0897,34.054,34.0897,140205.0
2018-01-02 12:00:00,38.2,38.24,38.2,38.23,300510.0,34.0897,34.1254,34.0897,34.1164,300510.0
2018-01-02 12:10:00,38.22,38.24,38.22,38.23,162025.0,34.1075,34.1254,34.1075,34.1164,162025.0
2018-01-02 12:20:00,38.23,38.23,38.2,38.22,271945.0,34.1164,34.1164,34.0897,34.1075,271945.0
2018-01-02 12:30:00,38.22,38.23,38.21,38.22,128355.0,34.1075,34.1164,34.0986,34.1075,128355.0
2018-01-02 12:40:00,38.22,38.22,38.18,38.19,81585.0,34.1075,34.1075,34.0718,34.0808,81585.0
2018-01-02 12:50:00,38.19,38.2,38.18,38.2,153460.0,34.0808,34.0897,34.0718,34.0897,153460.0
2018-01-02 13:00:00,38.2,38.22,38.19,38.21,109605.0,34.0897,34.1075,34.0808,34.0986,109605.0
2018-01-02 13:10:00,38.21,38.24,38.2,38.22,63240.0,34.0986,34.1254,34.0897,34.1075,63240.0
2018-01-02 13:20:00,38.22,38.22,38.2,38.2,362185.0,34.1075,34.1075,34.0897,34.0897,362185.0
2018-01-02 13:30:00,38.2,38.22,38.2,38.21,252765.0,34.0897,34.1075,34.0897,34.0986,252765.0
2018-01-02 13:40:00,38.22,38.22,38.2,38.21,127255.0,34.1075,34.1075,34.0897,34.0986,127255.0
2018-01-02 13:50:00,38.21,38.22,38.19,38.22,308415.0,34.0986,34.1075,34.0808,34.1075,308415.0
2018-01-02 14:00:00,38.21,38.22,38.19,38.2,238440.0,34.0986,34.1075,34.0808,34.0897,238440.0
2018-01-02 14:10:00,38.2,38.2,38.18,38.18,377555.0,34.0897,34.0897,34.0718,34.0718,377555.0
2018-01-02 14:20:00,38.18,38.18,38.15,38.17,196015.0,34.0718,34.0718,34.0451,34.0629,196015.0
2018-01-02 14:30:00,38.18,38.18,38.15,38.16,402995.0,34.0718,34.0718,34.0451,34.054,402995.0
2018-01-02 14:40:00,38.15,38.18,38.15,38.16,324890.0,34.0451,34.0718,34.0451,34.054,324890.0
2018-01-02 14:50:00,38.16,38.18,38.16,38.17,276070.0,34.054,34.0718,34.054,34.0629,276070.0
2018-01-02 15:00:00,38.17,38.18,38.16,38.18,149350.0,34.0629,34.0718,34.054,34.0718,149350.0
2018-01-02 15:10:00,38.18,38.2,38.17,38.19,156695.0,34.0718,34.0897,34.0629,34.0808,156695.0
2018-01-02 15:20:00,38.19,38.24,38.18,38.23,566645.0,34.0808,34.1254,34.0718,34.1164,566645.0
2018-01-02 15:30:00,38.22,38.23,38.2,38.22,395075.0,34.1075,34.1164,34.0897,34.1075,395075.0
2018-01-02 15:40:00,38.22,38.24,38.21,38.22,281310.0,34.1075,34.1254,34.0986,34.1075,281310.0
2018-01-02 15:50:00,38.22,38.3,38.21,38.3,2615170.0,34.1075,34.1789,34.0986,34.1789,2615170.0
2018-01-03 09:30:00,38.32,38.41,38.29,38.33,739180.0,34.1968,34.2771,34.17,34.2057,739180.0
2018-01-03 09:40:00,38.33,38.34,38.28,38.32,170440.0,34.2057,34.2146,34.1611,34.1968,170440.0
2018-01-03 09:50:00,38.33,38.38,38.3,38.38,93695.0,34.2057,34.2503,34.1789,34.2503,93695.0
2018-01-03 10:00:00,38.38,38.41,38.38,38.38,202515.0,34.2503,34.2771,34.2503,34.2503,202515.0
2018-01-03 10:10:00,38.38,38.38,38.33,38.34,118675.0,34.2503,34.2503,34.2057,34.2146,118675.0
2018-01-03 10:20:00,38.34,38.41,38.34,38.41,92975.0,34.2146,34.2771,34.2146,34.2771,92975.0
2018-01-03 10:30:00,38.41,38.41,38.39,38.39,57740.0,34.2771,34.2771,34.2592,34.2592,57740.0
2018-01-03 10:40:00,38.39,38.4,38.35,38.36,91400.0,34.2592,34.2682,34.2235,34.2325,91400.0
2018-01-03 10:50:00,38.36,38.36,38.31,38.33,168075.0,34.2325,34.2325,34.1878,34.2057,168075.0
2018-01-03 11:00:00,38.33,38.34,38.32,38.34,59725.0,34.2057,34.2146,34.1968,34.2146,59725.0
2018-01-03 11:10:00,38.34,38.34,38.32,38.33,67920.0,34.2146,34.2146,34.1968,34.2057,67920.0
2018-01-03 11:20:00,38.33,38.33,38.31,38.31,150580.0,34.2057,34.2057,34.1878,34.1878,150580.0
2018-01-03 11:30:00,38.32,38.33,38.31,38.32,186035.0,34.1968,34.2057,34.1878,34.1968,186035.0
2018-01-03 11:40:00,38.32,38.32,38.29,38.3,78965.0,34.1968,34.1968,34.17,34.1789,78965.0
2018-01-03 11:50:00,38.3,38.32,38.26,38.27,107125.0,34.1789,34.1968,34.1432,34.1521,107125.0
2018-01-03 12:00:00,38.26,38.28,38.26,38.28,89130.0,34.1432,34.1611,34.1432,34.1611,89130.0
2018-01-03 12:10:00,38.29,38.29,38.26,38.27,158840.0,34.17,34.17,34.1432,34.1521,158840.0
2018-01-03 12:20:00,38.27,38.27,38.26,38.27,55745.0,34.1521,34.1521,34.1432,34.1521,55745.0
2018-01-03 12:30:00,38.27,38.3,38.27,38.3,132270.0,34.1521,34.1789,34.1521,34.1789,132270.0
2018-01-03 12:40:00,38.3,38.34,38.3,38.34,56860.0,34.1789,34.2146,34.1789,34.2146,56860.0
2018-01-03 12:50:00,38.34,38.36,38.33,38.34,75470.0,34.2146,34.2325,34.2057,34.2146,75470.0
2018-01-03 13:00:00,38.34,38.35,38.33,38.35,92510.0,34.2146,34.2235,34.2057,34.2235,92510.0
2018-01-03 13:10:00,38.35,38.36,38.33,38.34,48730.0,34.2235,34.2325,34.2057,34.2146,48730.0
2018-01-03 13:20:00,38.33,38.35,38.32,38.33,32680.0,34.2057,34.2235,34.1968,34.2057,32680.0
2018-01-03 13:30:00,38.33,38.33,38.32,38.32,76290.0,34.2057,34.2057,34.1968,34.1968,76290.0
2018-01-03 13:40:00,38.31,38.33,38.3,38.33,53015.0,34.1878,34.2057,34.1789,34.2057,53015.0
2018-01-03 13:50:00,38.34,38.34,38.31,38.32,85050.0,34.2146,34.2146,34.1878,34.1968,85050.0
2018-01-03 14:00:00,38.32,38.34,38.31,38.33,105820.0,34.1968,34.2146,34.1878,34.2057,105820.0
2018-01-03 14:10:00,38.34,38.37,38.34,38.35,89885.0,34.2146,34.2414,34.2146,34.2235,89885.0
2018-01-03 14:20:00,38.35,38.37,38.35,38.36,77855.0,34.2235,34.2414,34.2235,34.2325,77855.0
2018-01-03 14:30:00,38.36,38.4,38.36,38.4,209140.0,34.2325,34.2682,34.2325,34.2682,209140.0
2018-01-03 14:40:00,38.4,38.42,38.39,38.41,290385.0,34.2682,34.286,34.2592,34.2771,290385.0
2018-01-03 14:50:00,38.41,38.43,38.39,38.43,312060.0,34.2771,34.2949,34.2592,34.2949,312060.0
2018-01-03 15:00:00,38.43,38.44,38.42,38.43,102240.0,34.2949,34.3039,34.286,34.2949,102240.0
2018-01-03 15:10:00,38.43,38.45,38.43,38.44,106460.0,34.2949,34.3128,34.2949,34.3039,106460.0
2018-01-03 15:20:00,38.44,38.45,38.44,38.44,122180.0,34.3039,34.3128,34.3039,34.3039,122180.0
2018-01-03 15:30:00,38.44,38.45,38.43,38.45,112920.0,34.3039,34.3128,34.2949,34.3128,112920.0
2018-01-03 15:40:00,38.44,38.44,38.39,38.39,333980.0,34.3039,34.3039,34.2592,34.2592,333980.0
2018-01-03 15:50:00,38.39,38.4,38.37,38.39,521815.0,34.2592,34.2682,34.2414,34.2592,521815.0
2018-01-04 09:30:00,38.55,38.65,38.55,38.61,753245.0,34.402,34.4913,34.402,34.4556,753245.0
2018-01-04 09:40:00,38.61,38.61,38.55,38.59,109385.0,34.4556,34.4556,34.402,34.4377,109385.0
2018-01-04 09:50:00,38.58,38.65,38.57,38.64,248940.0,34.4288,34.4913,34.4199,34.4823,248940.0
2018-01-04 10:00:00,38.64,38.64,38.58,38.59,150855.0,34.4823,34.4823,34.4288,34.4377,150855.0
2018-01-04 10:10:00,38.59,38.62,38.58,38.59,58665.0,34.4377,34.4645,34.4288,34.4377,58665.0
2018-01-04 10:20:00,38.6,38.61,38.57,38.58,54905.0,34.4466,34.4556,34.4199,34.4288,54905.0
2018-01-04 10:30:00,38.59,38.59,38.56,38.58,70260.0,34.4377,34.4377,34.4109,34.4288,70260.0
2018-01-04 10:40:00,38.58,38.59,38.56,38.57,58815.0,34.4288,34.4377,34.4109,34.4199,58815.0
2018-01-04 10:50:00,38.56,38.57,38.55,38.56,34960.0,34.4109,34.4199,34.402,34.4109,34960.0
2018-01-04 11:00:00,38.56,38.58,38.55,38.56,28070.0,34.4109,34.4288,34.402,34.4109,28070.0
2018-01-04 11:10:00,38.57,38.58,38.53,38.55,65075.0,34.4199,34.4288,34.3842,34.402,65075.0
2018-01-04 11:20:00,38.55,38.56,38.52,38.52,127005.0,34.402,34.4109,34.3752,34.3752,127005.0
2018-01-04 11:30:00,38.53,38.53,38.49,38.5,20280.0,34.3842,34.3842,34.3485,34.3574,20280.0
2018-01-04 11:40:00,38.5,38.53,38.5,38.52,74870.0,34.3574,34.3842,34.3574,34.3752,74870.0
2018-01-04 11:50:00,38.53,38.54,38.51,38.54,120470.0,34.3842,34.3931,34.3663,34.3931,120470.0
2018-01-04 12:00:00,38.55,38.58,38.54,38.57,154350.0,34.402,34.4288,34.3931,34.4199,154350.0
2018-01-04 12:10:00,38.58,38.58,38.56,38.57,24205.0,34.4288,34.4288,34.4109,34.4199,24205.0
2018-01-04 12:20:00,38.57,38.57,38.54,38.55,42265.0,34.4199,34.4199,34.3931,34.402,42265.0
2018-01-04 12:30:00,38.55,38.55,38.54,38.55,27075.0,34.402,34.402,34.3931,34.402,27075.0
2018-01-04 12:40:00,38.55,38.58,38.55,38.58,314305.0,34.402,34.4288,34.402,34.4288,314305.0
2018-01-04 12:50:00,38.58,38.58,38.56,38.57,90325.0,34.4288,34.4288,34.4109,34.4199,90325.0
2018-01-04 13:00:00,38.57,38.57,38.56,38.57,51225.0,34.4199,34.4199,34.4109,34.4199,51225.0
2018-01-04 13:10:00,38.57,38.57,38.55,38.57,39990.0,34.4199,34.4199,34.402,34.4199,39990.0
2018-01-04 13:20:00,38.57,38.58,38.56,38.58,125405.0,34.4199,34.4288,34.4109,34.4288,125405.0
2018-01-04 13:30:00,38.57,38.59,38.57,38.59,195615.0,34.4199,34.4377,34.4199,34.4377,195615.0
2018-01-04 13:40:00,38.59,38.59,38.57,38.58,71710.0,34.4377,34.4377,34.4199,34.4288,71710.0
2018-01-04 13:50:00,38.58,38.58,38.56,38.58,71100.0,34.4288,34.4288,34.4109,34.4288,71100.0
2018-01-04 14:00:00,38.58,38.59,38.57,38.57,58540.0,34.4288,34.4377,34.4199,34.4199,58540.0
2018-01-04 14:10:00,38.57,38.58,38.56,38.57,124555.0,34.4199,34.4288,34.4109,34.4199,124555.0
2018-01-04 14:20:00,38.57,38.58,38.55,38.55,98180.0,34.4199,34.4288,34.402,34.402,98180.0
2018-01-04 14:30:00,38.55,38.56,38.54,38.55,137890.0,34.402,34.4109,34.3931,34.402,137890.0
2018-01-04 14:40:00,38.55,38.57,38.54,38.56,93180.0,34.402,34.4199,34.3931,34.4109,93180.0
2018-01-04 14:50:00,38.56,38.56,38.54,38.55,110900.0,34.4109,34.4109,34.3931,34.402,110900.0
2018-01-04 15:00:00,38.55,38.56,38.53,38.53,122625.0,34.402,34.4109,34.3842,34.3842,122625.0
2018-01-04 15:10:00,38.53,38.54,38.52,38.53,130730.0,34.3842,34.3931,34.3752,34.3842,130730.0
2018-01-04 15:20:00,38.53,38.54,38.51,38.54,338330.0,34.3842,34.3931,34.3663,34.3931,338330.0
2018-01-04 15:30:00,38.53,38.54,38.52,38.53,102330.0,34.3842,34.3931,34.3752,34.3842,102330.0
2018-01-04 15:40:00,38.53,38.53,38.5,38.52,133195.0,34.3842,34.3842,34.3574,34.3752,133195.0
2018-01-04 15:50:00,38.51,38.52,38.49,38.49,536400.0,34.3663,34.3752,34.3485,34.3485,536400.0
2018-01-05 09:30:00,38.6,38.63,38.55,38.55,1060745.0,34.4466,34.4734,34.402,34.402,1060745.0
2018-01-05 09:40:00,38.56,38.61,38.54,38.54,275550.0,34.4109,34.4556,34.3931,34.3931,275550.0
2018-01-05 09:50:00,38.54,38.61,38.54,38.56,80385.0,34.3931,34.4556,34.3931,34.4109,80385.0
2018-01-05 10:00:00,38.56,38.61,38.55,38.6,136130.0,34.4109,34.4556,34.402,34.4466,136130.0
2018-01-05 10:10:00,38.6,38.61,38.56,38.6,75950.0,34.4466,34.4556,34.4109,34.4466,75950.0
2018-01-05 10:20:00,38.61,38.61,38.55,38.56,83770.0,34.4556,34.4556,34.402,34.4109,83770.0
2018-01-05 10:30:00,38.56,38.6,38.56,38.59,69380.0,34.4109,34.4466,34.4109,34.4377,69380.0
2018-01-05 10:40:00,38.59,38.59,38.56,38.56,63675.0,34.4377,34.4377,34.4109,34.4109,63675.0
2018-01-05 10:50:00,38.55,38.6,38.55,38.59,64590.0,34.402,34.4466,34.402,34.4377,64590.0
2018-01-05 11:00:00,38.59,38.61,38.58,38.61,150910.0,34.4377,34.4556,34.4288,34.4556,150910.0
2018-01-05 11:10:00,38.61,38.62,38.59,38.59,97795.0,34.4556,34.4645,34.4377,34.4377,97795.0
2018-01-05 11:20:00,38.59,38.61,38.58,38.6,49000.0,34.4377,34.4556,34.4288,34.4466,49000.0
2018-01-05 11:30:00,38.6,38.6,38.58,38.6,82975.0,34.4466,34.4466,34.4288,34.4466,82975.0
2018-01-05 11:40:00,38.6,38.6,38.57,38.57,90205.0,34.4466,34.4466,34.4199,34.4199,90205.0
2018-01-05 11:50:00,38.57,38.58,38.56,38.57,71200.0,34.4199,34.4288,34.4109,34.4199,71200.0
2018-01-05 12:00:00,38.57,38.57,38.54,38.55,96495.0,34.4199,34.4199,34.3931,34.402,96495.0
2018-01-05 12:10:00,38.56,38.57,38.56,38.57,154755.0,34.4109,34.4199,34.4109,34.4199,154755.0
2018-01-05 12:20:00,38.57,38.58,38.56,38.56,75395.0,34.4199,34.4288,34.4109,34.4109,75395.0
2018-01-05 12:30:00,38.56,38.56,38.5,38.52,114515.0,34.4109,34.4109,34.3574,34.3752,114515.0
2018-01-05 12:40:00,38.52,38.53,38.51,38.52,163660.0,34.3752,34.3842,34.3663,34.3752,163660.0
2018-01-05 12:50:00,38.52,38.54,38.5,38.53,250180.0,34.3752,34.3931,34.3574,34.3842,250180.0
2018-01-05 13:00:00,38.53,38.53,38.52,38.53,73420.0,34.3842,34.3842,34.3752,34.3842,73420.0
2018-01-05 13:10:00,38.53,38.53,38.5,38.52,39945.0,34.3842,34.3842,34.3574,34.3752,39945.0
2018-01-05 13:20:00,38.52,38.53,38.51,38.53,90475.0,34.3752,34.3842,34.3663,34.3842,90475.0
2018-01-05 13:30:00,38.53,38.54,38.52,38.53,71165.0,34.3842,34.3931,34.3752,34.3842,71165.0
2018-01-05 13:40:00,38.53,38.55,38.53,38.54,56405.0,34.3842,34.402,34.3842,34.3931,56405.0
2018-01-05 13:50:00,38.54,38.55,38.53,38.55,40360.0,34.3931,34.402,34.3842,34.402,40360.0
2018-01-05 14:00:00,38.55,38.56,38.55,38.55,24660.0,34.402,34.4109,34.402,34.402,24660.0
2018-01-05 14:10:00,38.56,38.57,38.55,38.56,131975.0,34.4109,34.4199,34.402,34.4109,131975.0
2018-01-05 14:20:00,38.56,38.58,38.56,38.58,88810.0,34.4109,34.4288,34.4109,34.4288,88810.0
2018-01-05 14:30:00,38.58,38.6,38.58,38.6,89040.0,34.4288,34.4466,34.4288,34.4466,89040.0
2018-01-05 14:40:00,38.6,38.62,38.59,38.61,209695.0,34.4466,34.4645,34.4377,34.4556,209695.0
2018-01-05 14:50:00,38.62,38.62,38.59,38.6,157945.0,34.4645,34.4645,34.4377,34.4466,157945.0
2018-01-05 15:00:00,38.6,38.62,38.59,38.61,158960.0,34.4466,34.4645,34.4377,34.4556,158960.0
2018-01-05 15:10:00,38.61,38.62,38.59,38.62,98495.0,34.4556,34.4645,34.4377,34.4645,98495.0
2018-01-05 15:20:00,38.61,38.64,38.6,38.64,89965.0,34.4556,34.4823,34.4466,34.4823,89965.0
2018-01-05 15:30:00,38.64,38.64,38.63,38.63,69235.0,34.4823,34.4823,34.4734,34.4734,69235.0
2018-01-05 15:40:00,38.63,38.66,38.62,38.65,202595.0,34.4734,34.5002,34.4645,34.4913,202595.0
2018-01-05 15:50:00,38.65,38.67,38.64,38.64,364440.0,34.4913,34.5091,34.4823,34.4823,364440.0
2018-01-08 09:30:00,38.64,38.69,38.51,38.51,465315.0,34.4823,34.527,34.3663,34.3663,465315.0
2018-01-08 09:40:00,38.52,38.63,38.52,38.63,284090.0,34.3752,34.4734,34.3752,34.4734,284090.0
2018-01-08 09:50:00,38.63,38.63,38.57,38.59,97440.0,34.4734,34.4734,34.4199,34.4377,97440.0
2018-01-08 10:00:00,38.6,38.62,38.57,38.57,60590.0,34.4466,34.4645,34.4199,34.4199,60590.0
2018-01-08 10:10:00,38.57,38.64,38.57,38.62,85065.0,34.4199,34.4823,34.4199,34.4645,85065.0
2018-01-08 10:20:00,38.62,38.65,38.61,38.65,62295.0,34.4645,34.4913,34.4556,34.4913,62295.0
2018-01-08 10:30:00,38.66,38.67,38.62,38.63,90280.0,34.5002,34.5091,34.4645,34.4734,90280.0
2018-01-08 10:40:00,38.64,38.65,38.62,38.63,57380.0,34.4823,34.4913,34.4645,34.4734,57380.0
2018-01-08 10:50:00,38.63,38.65,38.63,38.63,78390.0,34.4734,34.4913,34.4734,34.4734,78390.0
2018-01-08 11:00:00,38.63,38.65,38.63,38.64,34460.0,34.4734,34.4913,34.4734,34.4823,34460.0
2018-01-08 11:10:00,38.64,38.66,38.64,38.66,119700.0,34.4823,34.5002,34.4823,34.5002,119700.0
2018-01-08 11:20:00,38.65,38.67,38.65,38.66,144800.0,34.4913,34.5091,34.4913,34.5002,144800.0
2018-01-08 11:30:00,38.66,38.69,38.66,38.69,130710.0,34.5002,34.527,34.5002,34.527,130710.0
2018-01-08 11:40:00,38.69,38.7,38.68,38.7,88705.0,34.527,34.5359,34.518,34.5359,88705.0
2018-01-08 11:50:00,38.7,38.7,38.68,38.69,99755.0,34.5359,34.5359,34.518,34.527,99755.0
2018-01-08 12:00:00,38.69,38.71,38.68,38.71,100340.0,34.527,34.5448,34.518,34.5448,100340.0
2018-01-08 12:10:00,38.7,38.73,38.7,38.73,104355.0,34.5359,34.5626,34.5359,34.5626,104355.0
2018-01-08 12:20:00,38.73,38.75,38.72,38.74,66360.0,34.5626,34.5805,34.5537,34.5716,66360.0
2018-01-08 12:30:00,38.74,38.75,38.74,38.75,44560.0,34.5716,34.5805,34.5716,34.5805,44560.0
2018-01-08 12:40:00,38.75,38.77,38.75,38.76,122780.0,34.5805,34.5983,34.5805,34.5894,122780.0
2018-01-08 12:50:00,38.76,38.78,38.76,38.78,73810.0,34.5894,34.6073,34.5894,34.6073,73810.0
2018-01-08 13:00:00,38.78,38.81,38.78,38.81,130330.0,34.6073,34.634,34.6073,34.634,130330.0
2018-01-08 13:10:00,38.81,38.82,38.8,38.82,34390.0,34.634,34.643,34.6251,34.643,34390.0
2018-01-08 13:20:00,38.82,38.84,38.81,38.82,66100.0,34.643,34.6608,34.634,34.643,66100.0
2018-01-08 13:30:00,38.83,38.84,38.82,38.83,172460.0,34.6519,34.6608,34.643,34.6519,172460.0
2018-01-08 13:40:00,38.83,38.83,38.82,38.82,96340.0,34.6519,34.6519,34.643,34.643,96340.0
2018-01-08 13:50:00,38.82,38.84,38.82,38.84,156880.0,34.643,34.6608,34.643,34.6608,156880.0
2018-01-08 14:00:00,38.84,38.85,38.83,38.84,121570.0,34.6608,34.6697,34.6519,34.6608,121570.0
2018-01-08 14:10:00,38.84,38.86,38.84,38.84,168335.0,34.6608,34.6787,34.6608,34.6608,168335.0
2018-01-08 14:20:00,38.84,38.85,38.84,38.85,69180.0,34.6608,34.6697,34.6608,34.6697,69180.0
2018-01-08 14:30:00,38.85,38.86,38.85,38.85,117420.0,34.6697,34.6787,34.6697,34.6697,117420.0
2018-01-08 14:40:00,38.85,38.86,38.84,38.85,159440.0,34.6697,34.6787,34.6608,34.6697,159440.0
2018-01-08 14:50:00,38.86,38.87,38.86,38.87,34940.0,34.6787,34.6876,34.6787,34.6876,34940.0
2018-01-08 15:00:00,38.87,38.88,38.86,38.87,84575.0,34.6876,34.6965,34.6787,34.6876,84575.0
2018-01-08 15:10:00,38.87,38.87,38.85,38.86,39105.0,34.6876,34.6876,34.6697,34.6787,39105.0
2018-01-08 15:20:00,38.86,38.86,38.85,38.85,45500.0,34.6787,34.6787,34.6697,34.6697,45500.0
2018-01-08 15:30:00,38.85,38.87,38.85,38.86,82800.0,34.6697,34.6876,34.6697,34.6787,82800.0
2018-01-08 15:40:00,38.86,38.87,38.85,38.87,69180.0,34.6787,34.6876,34.6697,34.6876,69180.0
2018-01-08 15:50:00,38.87,38.87,38.83,38.84,460195.0,34.6876,34.6876,34.6519,34.6608,460195.0
2018-01-09 09:30:00,38.9,38.95,38.9,38.91,184490.0,34.7144,34.759,34.7144,34.7233,184490.0
2018-01-09 09:40:00,38.91,38.93,38.9,38.92,95405.0,34.7233,34.7411,34.7144,34.7322,95405.0
2018-01-09 09:50:00,38.93,38.93,38.87,38.88,100355.0,34.7411,34.7411,34.6876,34.6965,100355.0
2018-01-09 10:00:00,38.88,38.88,38.85,38.85,146785.0,34.6965,34.6965,34.6697,34.6697,146785.0
2018-01-09 10:10:00,38.84,38.88,38.84,38.88,47250.0,34.6608,34.6965,34.6608,34.6965,47250.0
2018-01-09 10:20:00,38.88,38.9,38.88,38.9,39040.0,34.6965,34.7144,34.6965,34.7144,39040.0
2018-01-09 10:30:00,38.89,38.9,38.82,38.83,120985.0,34.7054,34.7144,34.643,34.6519,120985.0
2018-01-09 10:40:00,38.82,38.84,38.82,38.82,54775.0,34.643,34.6608,34.643,34.643,54775.0
2018-01-09 10:50:00,38.8,38.83,38.79,38.83,46385.0,34.6251,34.6519,34.6162,34.6519,46385.0
2018-01-09 11:00:00,38.83,38.86,38.83,38.84,145565.0,34.6519,34.6787,34.6519,34.6608,145565.0
2018-01-09 11:10:00,38.84,38.9,38.84,38.9,63520.0,34.6608,34.7144,34.6608,34.7144,63520.0
2018-01-09 11:20:00,38.89,38.9,38.88,38.9,53025.0,34.7054,34.7144,34.6965,34.7144,53025.0
2018-01-09 11:30:00,38.89,38.9,38.88,38.88,76125.0,34.7054,34.7144,34.6965,34.6965,76125.0
2018-01-09 11:40:00,38.88,38.9,38.88,38.88,36325.0,34.6965,34.7144,34.6965,34.6965,36325.0
2018-01-09 11:50:00,38.89,38.89,38.87,38.89,29920.0,34.7054,34.7054,34.6876,34.7054,29920.0
2018-01-09 12:00:00,38.88,38.89,38.88,38.88,37995.0,34.6965,34.7054,34.6965,34.6965,37995.0
2018-01-09 12:10:00,38.89,38.9,38.87,38.87,41440.0,34.7054,34.7144,34.6876,34.6876,41440.0
2018-01-09 12:20:00,38.87,38.88,38.86,38.88,30790.0,34.6876,34.6965,34.6787,34.6965,30790.0
2018-01-09 12:30:00,38.88,38.89,38.88,38.89,103280.0,34.6965,34.7054,34.6965,34.7054,103280.0
2018-01-09 12:40:00,38.89,38.91,38.89,38.91,70895.0,34.7054,34.7233,34.7054,34.7233,70895.0
2018-01-09 12:50:00,38.91,38.92,38.91,38.91,91320.0,34.7233,34.7322,34.7233,34.7233,91320.0
2018-01-09 13:00:00,38.91,38.92,38.91,38.91,37770.0,34.7233,34.7322,34.7233,34.7233,37770.0
2018-01-09 13:10:00,38.92,38.92,38.9,38.92,71505.0,34.7322,34.7322,34.7144,34.7322,71505.0
2018-01-09 13:20:00,38.92,38.93,38.91,38.93,32315.0,34.7322,34.7411,34.7233,34.7411,32315.0
2018-01-09 13:30:00,38.93,38.93,38.92,38.93,37795.0,34.7411,34.7411,34.7322,34.7411,37795.0
2018-01-09 13:40:00,38.93,38.93,38.93,38.93,28555.0,34.7411,34.7411,34.7411,34.7411,28555.0
2018-01-09 13:50:00,38.93,38.96,38.92,38.95,101690.0,34.7411,34.7679,34.7322,34.759,101690.0
2018-01-09 14:00:00,38.95,38.95,38.94,38.94,32880.0,34.759,34.759,34.7501,34.7501,32880.0
2018-01-09 14:10:00,38.93,38.93,38.9,38.91,51450.0,34.7411,34.7411,34.7144,34.7233,51450.0
2018-01-09 14:20:00,38.91,38.91,38.89,38.89,103420.0,34.7233,34.7233,34.7054,34.7054,103420.0
2018-01-09 14:30:00,38.88,38.9,38.87,38.89,41470.0,34.6965,34.7144,34.6876,34.7054,41470.0
2018-01-09 14:40:00,38.89,38.89,38.87,38.89,111385.0,34.7054,34.7054,34.6876,34.7054,111385.0
2018-01-09 14:50:00,38.89,38.9,38.86,38.87,71495.0,34.7054,34.7144,34.6787,34.6876,71495.0
2018-01-09 15:00:00,38.87,38.87,38.86,38.87,91665.0,34.6876,34.6876,34.6787,34.6876,91665.0
2018-01-09 15:10:00,38.86,38.87,38.86,38.86,104470.0,34.6787,34.6876,34.6787,34.6787,104470.0
2018-01-09 15:20:00,38.87,38.87,38.82,38.83,233450.0,34.6876,34.6876,34.643,34.6519,233450.0
2018-01-09 15:30:00,38.83,38.86,38.83,38.85,72635.0,34.6519,34.6787,34.6519,34.6697,72635.0
2018-01-09 15:40:00,38.85,38.85,38.81,38.81,65800.0,34.6697,34.6697,34.634,34.634,65800.0
2018-01-09 15:50:00,38.81,38.83,38.78,38.79,266340.0,34.634,34.6519,34.6073,34.6162,266340.0
2018-01-10 09:30:00,38.7,38.71,38.61,38.63,194920.0,34.5359,34.5448,34.4556,34.4734,194920.0
2018-01-10 09:40:00,38.63,38.66,38.57,38.57,138755.0,34.4734,34.5002,34.4199,34.4199,138755.0
2018-01-10 09:50:00,38.57,38.65,38.51,38.65,96810.0,34.4199,34.4913,34.3663,34.4913,96810.0
2018-01-10 10:00:00,38.65,38.66,38.59,38.6,139650.0,34.4913,34.5002,34.4377,34.4466,139650.0
2018-01-10 10:10:00,38.6,38.67,38.6,38.67,56080.0,34.4466,34.5091,34.4466,34.5091,56080.0
2018-01-10 10:20:00,38.66,38.67,38.63,38.64,62835.0,34.5002,34.5091,34.4734,34.4823,62835.0
2018-01-10 10:30:00,38.62,38.66,38.62,38.65,43700.0,34.4645,34.5002,34.4645,34.4913,43700.0
2018-01-10 10:40:00,38.66,38.67,38.61,38.61,43430.0,34.5002,34.5091,34.4556,34.4556,43430.0
2018-01-10 10:50:00,38.61,38.61,38.58,38.59,93565.0,34.4556,34.4556,34.4288,34.4377,93565.0
2018-01-10 11:00:00,38.58,38.62,38.58,38.62,61250.0,34.4288,34.4645,34.4288,34.4645,61250.0
2018-01-10 11:10:00,38.62,38.63,38.59,38.59,62555.0,34.4645,34.4734,34.4377,34.4377,62555.0
2018-01-10 11:20:00,38.59,38.59,38.57,38.57,66200.0,34.4377,34.4377,34.4199,34.4199,66200.0
2018-01-10 11:30:00,38.57,38.61,38.57,38.61,70860.0,34.4199,34.4556,34.4199,34.4556,70860.0
2018-01-10 11:40:00,38.62,38.62,38.6,38.61,51700.0,34.4645,34.4645,34.4466,34.4556,51700.0
2018-01-10 11:50:00,38.61,38.65,38.61,38.64,84040.0,34.4556,34.4913,34.4556,34.4823,84040.0
2018-01-10 12:00:00,38.64,38.64,38.61,38.63,22990.0,34.4823,34.4823,34.4556,34.4734,22990.0
2018-01-10 12:10:00,38.63,38.65,38.63,38.65,112880.0,34.4734,34.4913,34.4734,34.4913,112880.0
2018-01-10 12:20:00,38.66,38.71,38.66,38.69,88630.0,34.5002,34.5448,34.5002,34.527,88630.0
2018-01-10 12:30:00,38.69,38.69,38.67,38.67,49120.0,34.527,34.527,34.5091,34.5091,49120.0
2018-01-10 12:40:00,38.67,38.69,38.66,38.69,52925.0,34.5091,34.527,34.5002,34.527,52925.0
2018-01-10 12:50:00,38.68,38.7,38.68,38.7,190040.0,34.518,34.5359,34.518,34.5359,190040.0
2018-01-10 13:00:00,38.71,38.71,38.69,38.7,55000.0,34.5448,34.5448,34.527,34.5359,55000.0
2018-01-10 13:10:00,38.7,38.7,38.67,38.68,19125.0,34.5359,34.5359,34.5091,34.518,19125.0
2018-01-10 13:20:00,38.67,38.69,38.66,38.68,29585.0,34.5091,34.527,34.5002,34.518,29585.0
2018-01-10 13:30:00,38.69,38.71,38.68,38.7,179140.0,34.527,34.5448,34.518,34.5359,179140.0
2018-01-10 13:40:00,38.71,38.72,38.7,38.71,22610.0,34.5448,34.5537,34.5359,34.5448,22610.0
2018-01-10 13:50:00,38.71,38.72,38.69,38.69,79685.0,34.5448,34.5537,34.527,34.527,79685.0
2018-01-10 14:00:00,38.7,38.7,38.66,38.67,30955.0,34.5359,34.5359,34.5002,34.5091,30955.0
2018-01-10 14:10:00,38.66,38.66,38.64,38.64,34750.0,34.5002,34.5002,34.4823,34.4823,34750.0
2018-01-10 14:20:00,38.63,38.64,38.62,38.63,166025.0,34.4734,34.4823,34.4645,34.4734,166025.0
2018-01-10 14:30:00,38.63,38.65,38.6,38.6,74775.0,34.4734,34.4913,34.4466,34.4466,74775.0
2018-01-10 14:40:00,38.6,38.62,38.6,38.62,52785.0,34.4466,34.4645,34.4466,34.4645,52785.0
2018-01-10 14:50:00,38.61,38.62,38.59,38.59,89975.0,34.4556,34.4645,34.4377,34.4377,89975.0
2018-01-10 15:00:00,38.6,38.62,38.59,38.61,156200.0,34.4466,34.4645,34.4377,34.4556,156200.0
2018-01-10 15:10:00,38.61,38.61,38.56,38.57,85630.0,34.4556,34.4556,34.4109,34.4199,85630.0
2018-01-10 15:20:00,38.57,38.58,38.56,38.57,153465.0,34.4199,34.4288,34.4109,34.4199,153465.0
2018-01-10 15:30:00,38.56,38.6,38.56,38.59,74990.0,34.4109,34.4466,34.4109,34.4377,74990.0
2018-01-10 15:40:00,38.59,38.6,38.57,38.58,148760.0,34.4377,34.4466,34.4199,34.4288,148760.0
2018-01-10 15:50:00,38.58,38.61,38.58,38.6,337080.0,34.4288,34.4556,34.4288,34.4466,337080.0
2018-01-11 09:30:00,38.65,38.79,38.65,38.79,315410.0,34.4913,34.6162,34.4913,34.6162,315410.0
2018-01-11 09:40:00,38.79,38.85,38.78,38.85,103475.0,34.6162,34.6697,34.6073,34.6697,103475.0
2018-01-11 09:50:00,38.85,38.89,38.85,38.87,93085.0,34.6697,34.7054,34.6697,34.6876,93085.0
2018-01-11 10:00:00,38.88,38.91,38.88,38.89,77280.0,34.6965,34.7233,34.6965,34.7054,77280.0
2018-01-11 10:10:00,38.88,38.89,38.83,38.84,54805.0,34.6965,34.7054,34.6519,34.6608,54805.0
2018-01-11 10:20:00,38.84,38.84,38.81,38.82,67735.0,34.6608,34.6608,34.634,34.643,67735.0
2018-01-11 10:30:00,38.82,38.89,38.82,38.85,122135.0,34.643,34.7054,34.643,34.6697,122135.0
2018-01-11 10:40:00,38.85,38.9,38.85,38.89,64330.0,34.6697,34.7144,34.6697,34.7054,64330.0
2018-01-11 10:50:00,38.89,38.96,38.89,38.96,122200.0,34.7054,34.7679,34.7054,34.7679,122200.0
2018-01-11 11:00:00,38.96,38.99,38.96,38.97,62475.0,34.7679,34.7947,34.7679,34.7768,62475.0
2018-01-11 11:10:00,38.97,38.98,38.96,38.97,107675.0,34.7768,34.7857,34.7679,34.7768,107675.0
2018-01-11 11:20:00,38.98,38.99,38.95,38.96,68270.0,34.7857,34.7947,34.759,34.7679,68270.0
2018-01-11 11:30:00,38.96,38.98,38.94,38.97,89815.0,34.7679,34.7857,34.7501,34.7768,89815.0
2018-01-11 11:40:00,38.97,38.97,38.94,38.96,72380.0,34.7768,34.7768,34.7501,34.7679,72380.0
2018-01-11 11:50:00,38.96,38.97,38.95,38.96,36575.0,34.7679,34.7768,34.759,34.7679,36575.0
2018-01-11 12:00:00,38.95,38.95,38.94,38.94,54640.0,34.759,34.759,34.7501,34.7501,54640.0
2018-01-11 12:10:00,38.95,38.97,38.94,38.96,66825.0,34.759,34.7768,34.7501,34.7679,66825.0
2018-01-11 12:20:00,38.97,39.0,38.97,39.0,139430.0,34.7768,34.8036,34.7768,34.8036,139430.0
2018-01-11 12:30:00,39.0,39.05,39.0,39.04,45740.0,34.8036,34.8482,34.8036,34.8393,45740.0
2018-01-11 12:40:00,39.04,39.04,39.02,39.04,238090.0,34.8393,34.8393,34.8214,34.8393,238090.0
2018-01-11 12:50:00,39.04,39.05,39.03,39.05,114025.0,34.8393,34.8482,34.8304,34.8482,114025.0
2018-01-11 13:00:00,39.05,39.06,39.02,39.03,133120.0,34.8482,34.8571,34.8214,34.8304,133120.0
2018-01-11 13:10:00,39.03,39.04,39.02,39.03,126460.0,34.8304,34.8393,34.8214,34.8304,126460.0
2018-01-11 13:20:00,39.03,39.04,39.03,39.03,41275.0,34.8304,34.8393,34.8304,34.8304,41275.0
2018-01-11 13:30:00,39.03,39.04,39.02,39.03,73150.0,34.8304,34.8393,34.8214,34.8304,73150.0
2018-01-11 13:40:00,39.03,39.03,39.02,39.02,101735.0,34.8304,34.8304,34.8214,34.8214,101735.0
2018-01-11 13:50:00,39.02,39.02,39.01,39.02,200275.0,34.8214,34.8214,34.8125,34.8214,200275.0
2018-01-11 14:00:00,39.02,39.03,39.02,39.03,49070.0,34.8214,34.8304,34.8214,34.8304,49070.0
2018-01-11 14:10:00,39.01,39.03,39.01,39.03,22610.0,34.8125,34.8304,34.8125,34.8304,22610.0
2018-01-11 14:20:00,39.04,39.06,39.03,39.06,104200.0,34.8393,34.8571,34.8304,34.8571,104200.0
2018-01-11 14:30:00,39.06,39.06,39.05,39.05,32950.0,34.8571,34.8571,34.8482,34.8482,32950.0
2018-01-11 14:40:00,39.06,39.07,39.05,39.07,174220.0,34.8571,34.8661,34.8482,34.8661,174220.0
2018-01-11 14:50:00,39.07,39.11,39.07,39.11,107645.0,34.8661,34.9018,34.8661,34.9018,107645.0
2018-01-11 15:00:00,39.11,39.12,39.1,39.11,171605.0,34.9018,34.9107,34.8928,34.9018,171605.0
2018-01-11 15:10:00,39.11,39.12,39.11,39.11,87720.0,34.9018,34.9107,34.9018,34.9018,87720.0
2018-01-11 15:20:00,39.12,39.14,39.12,39.12,141600.0,34.9107,34.9285,34.9107,34.9107,141600.0
2018-01-11 15:30:00,39.11,39.12,39.09,39.12,244380.0,34.9018,34.9107,34.8839,34.9107,244380.0
2018-01-11 15:40:00,39.12,39.12,39.09,39.11,233065.0,34.9107,34.9107,34.8839,34.9018,233065.0
2018-01-11 15:50:00,39.11,39.16,39.11,39.15,536980.0,34.9018,34.9464,34.9018,34.9375,536980.0
2018-01-12 09:30:00,39.18,39.2,39.13,39.13,195590.0,34.9642,34.9821,34.9196,34.9196,195590.0
2018-01-12 09:40:00,39.12,39.18,39.11,39.18,107470.0,34.9107,34.9642,34.9018,34.9642,107470.0
2018-01-12 09:50:00,39.18,39.18,39.15,39.17,101800.0,34.9642,34.9642,34.9375,34.9553,101800.0
2018-01-12 10:00:00,39.18,39.18,39.12,39.14,73000.0,34.9642,34.9642,34.9107,34.9285,73000.0
2018-01-12 10:10:00,39.15,39.2,39.15,39.19,63180.0,34.9375,34.9821,34.9375,34.9732,63180.0
2018-01-12 10:20:00,39.19,39.21,39.18,39.19,56565.0,34.9732,34.991,34.9642,34.9732,56565.0
2018-01-12 10:30:00,39.19,39.21,39.19,39.21,53060.0,34.9732,34.991,34.9732,34.991,53060.0
2018-01-12 10:40:00,39.21,39.25,39.21,39.23,39750.0,34.991,35.0267,34.991,35.0088,39750.0
2018-01-12 10:50:00,39.24,39.27,39.23,39.25,73895.0,35.0178,35.0445,35.0088,35.0267,73895.0
2018-01-12 11:00:00,39.25,39.26,39.24,39.24,62000.0,35.0267,35.0356,35.0178,35.0178,62000.0
2018-01-12 11:10:00,39.23,39.23,39.19,39.21,79565.0,35.0088,35.0088,34.9732,34.991,79565.0
2018-01-12 11:20:00,39.2,39.26,39.2,39.26,38280.0,34.9821,35.0356,34.9821,35.0356,38280.0
2018-01-12 11:30:00,39.26,39.28,39.25,39.28,54170.0,35.0356,35.0535,35.0267,35.0535,54170.0
2018-01-12 11:40:00,39.27,39.29,39.27,39.28,41755.0,35.0445,35.0624,35.0445,35.0535,41755.0
2018-01-12 11:50:00,39.28,39.28,39.26,39.26,49625.0,35.0535,35.0535,35.0356,35.0356,49625.0
2018-01-12 12:00:00,39.27,39.28,39.25,39.25,56985.0,35.0445,35.0535,35.0267,35.0267,56985.0
2018-01-12 12:10:00,39.25,39.26,39.25,39.26,36900.0,35.0267,35.0356,35.0267,35.0356,36900.0
2018-01-12 12:20:00,39.26,39.27,39.25,39.25,74245.0,35.0356,35.0445,35.0267,35.0267,74245.0
2018-01-12 12:30:00,39.25,39.26,39.23,39.23,46565.0,35.0267,35.0356,35.0088,35.0088,46565.0
2018-01-12 12:40:00,39.24,39.24,39.22,39.23,24305.0,35.0178,35.0178,34.9999,35.0088,24305.0
2018-01-12 12:50:00,39.23,39.25,39.23,39.25,37190.0,35.0088,35.0267,35.0088,35.0267,37190.0
2018-01-12 13:00:00,39.25,39.26,39.22,39.23,23010.0,35.0267,35.0356,34.9999,35.0088,23010.0
2018-01-12 13:10:00,39.22,39.22,39.2,39.22,29270.0,34.9999,34.9999,34.9821,34.9999,29270.0
2018-01-12 13:20:00,39.22,39.23,39.21,39.21,84990.0,34.9999,35.0088,34.991,34.991,84990.0
2018-01-12 13:30:00,39.21,39.22,39.21,39.21,164690.0,34.991,34.9999,34.991,34.991,164690.0
2018-01-12 13:40:00,39.21,39.23,39.21,39.23,93920.0,34.991,35.0088,34.991,35.0088,93920.0
2018-01-12 13:50:00,39.23,39.25,39.22,39.23,67450.0,35.0088,35.0267,34.9999,35.0088,67450.0
2018-01-12 14:00:00,39.22,39.23,39.21,39.21,59995.0,34.9999,35.0088,34.991,34.991,59995.0
2018-01-12 14:10:00,39.21,39.24,39.21,39.23,36830.0,34.991,35.0178,34.991,35.0088,36830.0
2018-01-12 14:20:00,39.23,39.25,39.23,39.24,52905.0,35.0088,35.0267,35.0088,35.0178,52905.0
2018-01-12 14:30:00,39.24,39.25,39.23,39.23,63380.0,35.0178,35.0267,35.0088,35.0088,63380.0
2018-01-12 14:40:00,39.22,39.22,39.2,39.21,145070.0,34.9999,34.9999,34.9821,34.991,145070.0
2018-01-12 14:50:00,39.22,39.23,39.21,39.23,130255.0,34.9999,35.0088,34.991,35.0088,130255.0
2018-01-12 15:00:00,39.23,39.25,39.23,39.24,128455.0,35.0088,35.0267,35.0088,35.0178,128455.0
2018-01-12 15:10:00,39.23,39.24,39.2,39.21,186355.0,35.0088,35.0178,34.9821,34.991,186355.0
2018-01-12 15:20:00,39.21,39.23,39.2,39.22,109625.0,34.991,35.0088,34.9821,34.9999,109625.0
2018-01-12 15:30:00,39.22,39.24,39.22,39.23,178815.0,34.9999,35.0178,34.9999,35.0088,178815.0
2018-01-12 15:40:00,39.24,39.27,39.22,39.27,116350.0,35.0178,35.0445,34.9999,35.0445,116350.0
2018-01-12 15:50:00,39.27,39.28,39.24,39.26,384910.0,35.0445,35.0535,35.0178,35.0356,384910.0
2018-01-16 09:30:00,39.4,39.45,39.39,39.44,360670.0,35.1606,35.2052,35.1516,35.1963,360670.0
2018-01-16 09:40:00,39.44,39.46,39.42,39.42,116610.0,35.1963,35.2141,35.1784,35.1784,116610.0
2018-01-16 09:50:00,39.42,39.47,39.4,39.46,114290.0,35.1784,35.223,35.1606,35.2141,114290.0
2018-01-16 10:00:00,39.45,39.46,39.4,39.45,73750.0,35.2052,35.2141,35.1606,35.2052,73750.0
2018-01-16 10:10:00,39.45,39.48,39.44,39.48,49040.0,35.2052,35.2319,35.1963,35.2319,49040.0
2018-01-16 10:20:00,39.48,39.48,39.45,39.47,90340.0,35.2319,35.2319,35.2052,35.223,90340.0
2018-01-16 10:30:00,39.47,39.47,39.38,39.41,47130.0,35.223,35.223,35.1427,35.1695,47130.0
2018-01-16 10:40:00,39.4,39.45,39.4,39.45,30540.0,35.1606,35.2052,35.1606,35.2052,30540.0
2018-01-16 10:50:00,39.45,39.45,39.37,39.37,34295.0,35.2052,35.2052,35.1338,35.1338,34295.0
2018-01-16 11:00:00,39.37,39.39,39.34,39.36,120075.0,35.1338,35.1516,35.107,35.1249,120075.0
2018-01-16 11:10:00,39.36,39.39,39.33,39.39,98245.0,35.1249,35.1516,35.0981,35.1516,98245.0
2018-01-16 11:20:00,39.4,39.43,39.39,39.43,60120.0,35.1606,35.1873,35.1516,35.1873,60120.0
2018-01-16 11:30:00,39.42,39.44,39.41,39.42,146115.0,35.1784,35.1963,35.1695,35.1784,146115.0
2018-01-16 11:40:00,39.41,39.42,39.35,39.39,108895.0,35.1695,35.1784,35.1159,35.1516,108895.0
2018-01-16 11:50:00,39.39,39.39,39.34,39.35,150770.0,35.1516,35.1516,35.107,35.1159,150770.0
2018-01-16 12:00:00,39.35,39.37,39.34,39.36,113480.0,35.1159,35.1338,35.107,35.1249,113480.0
2018-01-16 12:10:00,39.37,39.38,39.36,39.38,111280.0,35.1338,35.1427,35.1249,35.1427,111280.0
2018-01-16 12:20:00,39.37,39.37,39.32,39.33,179835.0,35.1338,35.1338,35.0892,35.0981,179835.0
2018-01-16 12:30:00,39.33,39.33,39.3,39.33,79755.0,35.0981,35.0981,35.0713,35.0981,79755.0
2018-01-16 12:40:00,39.33,39.34,39.31,39.32,157185.0,35.0981,35.107,35.0802,35.0892,157185.0
2018-01-16 12:50:00,39.32,39.32,39.29,39.3,243015.0,35.0892,35.0892,35.0624,35.0713,243015.0
2018-01-16 13:00:00,39.3,39.31,39.28,39.31,67155.0,35.0713,35.0802,35.0535,35.0802,67155.0
2018-01-16 13:10:00,39.31,39.32,39.3,39.32,61255.0,35.0802,35.0892,35.0713,35.0892,61255.0
2018-01-16 13:20:00,39.31,39.32,39.28,39.3,158900.0,35.0802,35.0892,35.0535,35.0713,158900.0
2018-01-16 13:30:00,39.3,39.3,39.26,39.28,95050.0,35.0713,35.0713,35.0356,35.0535,95050.0
2018-01-16 13:40:00,39.28,39.29,39.26,39.27,64985.0,35.0535,35.0624,35.0356,35.0445,64985.0
2018-01-16 13:50:00,39.26,39.26,39.2,39.2,191550.0,35.0356,35.0356,34.9821,34.9821,191550.0
2018-01-16 14:00:00,39.2,39.21,39.15,39.16,997365.0,34.9821,34.991,34.9375,34.9464,997365.0
2018-01-16 14:10:00,39.14,39.15,39.09,39.11,246695.0,34.9285,34.9375,34.8839,34.9018,246695.0
2018-01-16 14:20:00,39.1,39.11,39.06,39.06,302265.0,34.8928,34.9018,34.8571,34.8571,302265.0
2018-01-16 14:30:00,39.06,39.1,39.01,39.01,189000.0,34.8571,34.8928,34.8125,34.8125,189000.0
2018-01-16 14:40:00,39.01,39.01,38.9,38.95,198995.0,34.8125,34.8125,34.7144,34.759,198995.0
2018-01-16 14:50:00,38.95,39.02,38.95,39.02,152415.0,34.759,34.8214,34.759,34.8214,152415.0
2018-01-16 15:00:00,39.02,39.13,39.02,39.13,289135.0,34.8214,34.9196,34.8214,34.9196,289135.0
2018-01-16 15:10:00,39.13,39.13,39.03,39.06,106245.0,34.9196,34.9196,34.8304,34.8571,106245.0
2018-01-16 15:20:00,39.07,39.1,39.05,39.09,137115.0,34.8661,34.8928,34.8482,34.8839,137115.0
2018-01-16 15:30:00,39.09,39.09,39.05,39.05,78195.0,34.8839,34.8839,34.8482,34.8482,78195.0
2018-01-16 15:40:00,39.05,39.06,39.01,39.03,136770.0,34.8482,34.8571,34.8125,34.8304,136770.0
2018-01-16 15:50:00,39.04,39.04,38.96,38.97,467350.0,34.8393,34.8393,34.7679,34.7768,467350.0
2018-01-17 09:30:00,39.11,39.15,39.04,39.13,942405.0,34.9018,34.9375,34.8393,34.9196,942405.0
2018-01-17 09:40:00,39.12,39.14,39.02,39.06,134170.0,34.9107,34.9285,34.8214,34.8571,134170.0
2018-01-17 09:50:00,39.07,39.11,39.04,39.07,147160.0,34.8661,34.9018,34.8393,34.8661,147160.0
2018-01-17 10:00:00,39.06,39.13,39.06,39.12,135045.0,34.8571,34.9196,34.8571,34.9107,135045.0
2018-01-17 10:10:00,39.13,39.15,39.08,39.09,231290.0,34.9196,34.9375,34.875,34.8839,231290.0
2018-01-17 10:20:00,39.1,39.13,39.09,39.1,127530.0,34.8928,34.9196,34.8839,34.8928,127530.0
2018-01-17 10:30:00,39.11,39.18,39.1,39.17,160105.0,34.9018,34.9642,34.8928,34.9553,160105.0
2018-01-17 10:40:00,39.15,39.18,39.15,39.18,41965.0,34.9375,34.9642,34.9375,34.9642,41965.0
2018-01-17 10:50:00,39.17,39.17,39.15,39.16,17330.0,34.9553,34.9553,34.9375,34.9464,17330.0
2018-01-17 11:00:00,39.16,39.16,39.12,39.16,152380.0,34.9464,34.9464,34.9107,34.9464,152380.0
2018-01-17 11:10:00,39.17,39.2,39.16,39.19,55565.0,34.9553,34.9821,34.9464,34.9732,55565.0
2018-01-17 11:20:00,39.2,39.2,39.16,39.16,59450.0,34.9821,34.9821,34.9464,34.9464,59450.0
2018-01-17 11:30:00,39.17,39.18,39.15,39.16,66950.0,34.9553,34.9642,34.9375,34.9464,66950.0
2018-01-17 11:40:00,39.17,39.17,39.15,39.16,17895.0,34.9553,34.9553,34.9375,34.9464,17895.0
2018-01-17 11:50:00,39.18,39.19,39.16,39.17,46450.0,34.9642,34.9732,34.9464,34.9553,46450.0
2018-01-17 12:00:00,39.17,39.21,39.16,39.21,43215.0,34.9553,34.991,34.9464,34.991,43215.0
2018-01-17 12:10:00,39.2,39.21,39.19,39.21,47800.0,34.9821,34.991,34.9732,34.991,47800.0
2018-01-17 12:20:00,39.21,39.23,39.21,39.22,48305.0,34.991,35.0088,34.991,34.9999,48305.0
2018-01-17 12:30:00,39.21,39.23,39.21,39.22,51545.0,34.991,35.0088,34.991,34.9999,51545.0
2018-01-17 12:40:00,39.22,39.22,39.2,39.22,34560.0,34.9999,34.9999,34.9821,34.9999,34560.0
2018-01-17 12:50:00,39.22,39.24,39.21,39.24,48555.0,34.9999,35.0178,34.991,35.0178,48555.0
2018-01-17 13:00:00,39.23,39.25,39.21,39.21,126630.0,35.0088,35.0267,34.991,34.991,126630.0
2018-01-17 13:10:00,39.21,39.21,39.2,39.2,134510.0,34.991,34.991,34.9821,34.9821,134510.0
2018-01-17 13:20:00,39.2,39.22,39.2,39.21,84615.0,34.9821,34.9999,34.9821,34.991,84615.0
2018-01-17 13:30:00,39.22,39.23,39.21,39.22,54550.0,34.9999,35.0088,34.991,34.9999,54550.0
2018-01-17 13:40:00,39.23,39.23,39.22,39.22,92595.0,35.0088,35.0088,34.9999,34.9999,92595.0
2018-01-17 13:50:00,39.22,39.24,39.22,39.23,58530.0,34.9999,35.0178,34.9999,35.0088,58530.0
2018-01-17 14:00:00,39.23,39.27,39.23,39.26,80770.0,35.0088,35.0445,35.0088,35.0356,80770.0
2018-01-17 14:10:00,39.26,39.28,39.26,39.28,59705.0,35.0356,35.0535,35.0356,35.0535,59705.0
2018-01-17 14:20:00,39.28,39.3,39.27,39.27,63585.0,35.0535,35.0713,35.0445,35.0445,63585.0
2018-01-17 14:30:00,39.27,39.3,39.26,39.29,56965.0,35.0445,35.0713,35.0356,35.0624,56965.0
2018-01-17 14:40:00,39.29,39.32,39.29,39.32,75330.0,35.0624,35.0892,35.0624,35.0892,75330.0
2018-01-17 14:50:00,39.32,39.32,39.31,39.32,123405.0,35.0892,35.0892,35.0802,35.0892,123405.0
2018-01-17 15:00:00,39.33,39.35,39.32,39.35,189545.0,35.0981,35.1159,35.0892,35.1159,189545.0
2018-01-17 15:10:00,39.34,39.34,39.31,39.32,62930.0,35.107,35.107,35.0802,35.0892,62930.0
2018-01-17 15:20:00,39.32,39.32,39.27,39.28,134045.0,35.0892,35.0892,35.0445,35.0535,134045.0
2018-01-17 15:30:00,39.29,39.3,39.25,39.27,568695.0,35.0624,35.0713,35.0267,35.0445,568695.0
2018-01-17 15:40:00,39.27,39.27,39.25,39.26,213195.0,35.0445,35.0445,35.0267,35.0356,213195.0
2018-01-17 15:50:00,39.26,39.27,39.21,39.26,444050.0,35.0356,35.0445,34.991,35.0356,444050.0
2018-01-18 09:30:00,39.21,39.26,39.14,39.23,489270.0,34.991,35.0356,34.9285,35.0088,489270.0
2018-01-18 09:40:00,39.24,39.24,39.15,39.21,114605.0,35.0178,35.0178,34.9375,34.991,114605.0
2018-01-18 09:50:00,39.21,39.25,39.19,39.24,58625.0,34.991,35.0267,34.9732,35.0178,58625.0
2018-01-18 10:00:00,39.23,39.24,39.2,39.2,145365.0,35.0088,35.0178,34.9821,34.9821,145365.0
2018-01-18 10:10:00,39.19,39.2,39.15,39.18,121395.0,34.9732,34.9821,34.9375,34.9642,121395.0
2018-01-18 10:20:00,39.18,39.18,39.1,39.15,56300.0,34.9642,34.9642,34.8928,34.9375,56300.0
2018-01-18 10:30:00,39.16,39.2,39.16,39.2,112190.0,34.9464,34.9821,34.9464,34.9821,112190.0
2018-01-18 10:40:00,39.19,39.2,39.15,39.16,40735.0,34.9732,34.9821,34.9375,34.9464,40735.0
2018-01-18 10:50:00,39.16,39.17,39.12,39.13,47005.0,34.9464,34.9553,34.9107,34.9196,47005.0
2018-01-18 11:00:00,39.12,39.17,39.12,39.15,130110.0,34.9107,34.9553,34.9107,34.9375,130110.0
2018-01-18 11:10:00,39.14,39.19,39.14,39.19,33180.0,34.9285,34.9732,34.9285,34.9732,33180.0
2018-01-18 11:20:00,39.2,39.2,39.1,39.12,193700.0,34.9821,34.9821,34.8928,34.9107,193700.0
2018-01-18 11:30:00,39.1,39.14,39.1,39.1,107275.0,34.8928,34.9285,34.8928,34.8928,107275.0
2018-01-18 11:40:00,39.11,39.12,39.07,39.12,90310.0,34.9018,34.9107,34.8661,34.9107,90310.0
2018-01-18 11:50:00,39.12,39.15,39.12,39.14,86715.0,34.9107,34.9375,34.9107,34.9285,86715.0
2018-01-18 12:00:00,39.14,39.17,39.14,39.15,56670.0,34.9285,34.9553,34.9285,34.9375,56670.0
2018-01-18 12:10:00,39.15,39.16,39.14,39.14,35875.0,34.9375,34.9464,34.9285,34.9285,35875.0
2018-01-18 12:20:00,39.15,39.15,39.13,39.15,221980.0,34.9375,34.9375,34.9196,34.9375,221980.0
2018-01-18 12:30:00,39.15,39.16,39.14,39.16,130540.0,34.9375,34.9464,34.9285,34.9464,130540.0
2018-01-18 12:40:00,39.16,39.16,39.14,39.16,175770.0,34.9464,34.9464,34.9285,34.9464,175770.0
2018-01-18 12:50:00,39.16,39.17,39.16,39.16,57710.0,34.9464,34.9553,34.9464,34.9464,57710.0
2018-01-18 13:00:00,39.16,39.18,39.14,39.17,49960.0,34.9464,34.9642,34.9285,34.9553,49960.0
2018-01-18 13:10:00,39.17,39.18,39.17,39.18,91215.0,34.9553,34.9642,34.9553,34.9642,91215.0
2018-01-18 13:20:00,39.17,39.18,39.17,39.17,44260.0,34.9553,34.9642,34.9553,34.9553,44260.0
2018-01-18 13:30:00,39.17,39.18,39.16,39.17,50855.0,34.9553,34.9642,34.9464,34.9553,50855.0
2018-01-18 13:40:00,39.17,39.19,39.17,39.18,72730.0,34.9553,34.9732,34.9553,34.9642,72730.0
2018-01-18 13:50:00,39.18,39.21,39.16,39.2,73500.0,34.9642,34.991,34.9464,34.9821,73500.0
2018-01-18 14:00:00,39.2,39.22,39.19,39.21,32480.0,34.9821,34.9999,34.9732,34.991,32480.0
2018-01-18 14:10:00,39.22,39.24,39.21,39.21,31980.0,34.9999,35.0178,34.991,34.991,31980.0
2018-01-18 14:20:00,39.22,39.25,39.21,39.25,78945.0,34.9999,35.0267,34.991,35.0267,78945.0
2018-01-18 14:30:00,39.25,39.26,39.22,39.25,71795.0,35.0267,35.0356,34.9999,35.0267,71795.0
2018-01-18 14:40:00,39.25,39.25,39.2,39.21,93200.0,35.0267,35.0267,34.9821,34.991,93200.0
2018-01-18 14:50:00,39.22,39.23,39.21,39.22,28075.0,34.9999,35.0088,34.991,34.9999,28075.0
2018-01-18 15:00:00,39.21,39.23,39.2,39.23,147420.0,34.991,35.0088,34.9821,35.0088,147420.0
2018-01-18 15:10:00,39.22,39.23,39.2,39.22,271650.0,34.9999,35.0088,34.9821,34.9999,271650.0
2018-01-18 15:20:00,39.23,39.23,39.17,39.17,62960.0,35.0088,35.0088,34.9553,34.9553,62960.0
2018-01-18 15:30:00,39.17,39.17,39.08,39.13,243210.0,34.9553,34.9553,34.875,34.9196,243210.0
2018-01-18 15:40:00,39.13,39.14,39.09,39.1,146680.0,34.9196,34.9285,34.8839,34.8928,146680.0
2018-01-18 15:50:00,39.1,39.12,39.08,39.11,468505.0,34.8928,34.9107,34.875,34.9018,468505.0
2018-01-19 09:30:00,39.18,39.21,39.15,39.21,183730.0,34.9642,34.991,34.9375,34.991,183730.0
2018-01-19 09:40:00,39.22,39.27,39.2,39.26,102815.0,34.9999,35.0445,34.9821,35.0356,102815.0
2018-01-19 09:50:00,39.26,39.26,39.2,39.25,37050.0,35.0356,35.0356,34.9821,35.0267,37050.0
2018-01-19 10:00:00,39.25,39.27,39.2,39.27,92555.0,35.0267,35.0445,34.9821,35.0445,92555.0
2018-01-19 10:10:00,39.27,39.29,39.25,39.28,40065.0,35.0445,35.0624,35.0267,35.0535,40065.0
2018-01-19 10:20:00,39.28,39.35,39.27,39.35,28840.0,35.0535,35.1159,35.0445,35.1159,28840.0
2018-01-19 10:30:00,39.34,39.37,39.31,39.37,69655.0,35.107,35.1338,35.0802,35.1338,69655.0
2018-01-19 10:40:00,39.36,39.39,39.35,39.36,358970.0,35.1249,35.1516,35.1159,35.1249,358970.0
2018-01-19 10:50:00,39.36,39.37,39.35,39.37,38315.0,35.1249,35.1338,35.1159,35.1338,38315.0
2018-01-19 11:00:00,39.35,39.37,39.31,39.32,59690.0,35.1159,35.1338,35.0802,35.0892,59690.0
2018-01-19 11:10:00,39.34,39.38,39.34,39.38,89740.0,35.107,35.1427,35.107,35.1427,89740.0
2018-01-19 11:20:00,39.38,39.41,39.38,39.4,32730.0,35.1427,35.1695,35.1427,35.1606,32730.0
2018-01-19 11:30:00,39.39,39.41,39.39,39.39,68570.0,35.1516,35.1695,35.1516,35.1516,68570.0
2018-01-19 11:40:00,39.39,39.39,39.36,39.36,61710.0,35.1516,35.1516,35.1249,35.1249,61710.0
2018-01-19 11:50:00,39.37,39.37,39.36,39.37,28460.0,35.1338,35.1338,35.1249,35.1338,28460.0
2018-01-19 12:00:00,39.36,39.39,39.36,39.37,58265.0,35.1249,35.1516,35.1249,35.1338,58265.0
2018-01-19 12:10:00,39.37,39.37,39.36,39.37,86100.0,35.1338,35.1338,35.1249,35.1338,86100.0
2018-01-19 12:20:00,39.38,39.38,39.36,39.37,138080.0,35.1427,35.1427,35.1249,35.1338,138080.0
2018-01-19 12:30:00,39.36,39.37,39.35,39.36,85110.0,35.1249,35.1338,35.1159,35.1249,85110.0
2018-01-19 12:40:00,39.36,39.38,39.35,39.38,83910.0,35.1249,35.1427,35.1159,35.1427,83910.0
2018-01-19 12:50:00,39.39,39.39,39.36,39.36,47025.0,35.1516,35.1516,35.1249,35.1249,47025.0
2018-01-19 13:00:00,39.37,39.37,39.35,39.37,33245.0,35.1338,35.1338,35.1159,35.1338,33245.0
2018-01-19 13:10:00,39.37,39.39,39.36,39.39,107140.0,35.1338,35.1516,35.1249,35.1516,107140.0
2018-01-19 13:20:00,39.39,39.39,39.37,39.39,70615.0,35.1516,35.1516,35.1338,35.1516,70615.0
2018-01-19 13:30:00,39.39,39.4,39.39,39.39,64455.0,35.1516,35.1606,35.1516,35.1516,64455.0
2018-01-19 13:40:00,39.38,39.4,39.38,39.39,73260.0,35.1427,35.1606,35.1427,35.1516,73260.0
2018-01-19 13:50:00,39.39,39.4,39.39,39.4,61360.0,35.1516,35.1606,35.1516,35.1606,61360.0
2018-01-19 14:00:00,39.4,39.41,39.39,39.41,85940.0,35.1606,35.1695,35.1516,35.1695,85940.0
2018-01-19 14:10:00,39.4,39.45,39.4,39.45,76225.0,35.1606,35.2052,35.1606,35.2052,76225.0
2018-01-19 14:20:00,39.45,39.45,39.43,39.44,114990.0,35.2052,35.2052,35.1873,35.1963,114990.0
2018-01-19 14:30:00,39.44,39.48,39.44,39.45,377470.0,35.1963,35.2319,35.1963,35.2052,377470.0
2018-01-19 14:40:00,39.45,39.45,39.43,39.45,197665.0,35.2052,35.2052,35.1873,35.2052,197665.0
2018-01-19 14:50:00,39.45,39.46,39.43,39.43,88590.0,35.2052,35.2141,35.1873,35.1873,88590.0
2018-01-19 15:00:00,39.43,39.43,39.42,39.42,101040.0,35.1873,35.1873,35.1784,35.1784,101040.0
2018-01-19 15:10:00,39.43,39.45,39.42,39.45,83060.0,35.1873,35.2052,35.1784,35.2052,83060.0
2018-01-19 15:20:00,39.44,39.47,39.44,39.46,84535.0,35.1963,35.223,35.1963,35.2141,84535.0
2018-01-19 15:30:00,39.47,39.47,39.46,39.47,112020.0,35.223,35.223,35.2141,35.223,112020.0
2018-01-19 15:40:00,39.47,39.48,39.46,39.47,90410.0,35.223,35.2319,35.2141,35.223,90410.0
2018-01-19 15:50:00,39.47,39.53,39.47,39.52,322965.0,35.223,35.2766,35.223,35.2676,322965.0
2018-01-22 09:30:00,39.57,39.61,39.54,39.54,170930.0,35.3123,35.348,35.2855,35.2855,170930.0
2018-01-22 09:40:00,39.54,39.55,39.51,39.52,109545.0,35.2855,35.2944,35.2587,35.2676,109545.0
2018-01-22 09:50:00,39.52,39.54,39.51,39.54,63315.0,35.2676,35.2855,35.2587,35.2855,63315.0
2018-01-22 10:00:00,39.54,39.55,39.51,39.55,69940.0,35.2855,35.2944,35.2587,35.2944,69940.0
2018-01-22 10:10:00,39.55,39.63,39.55,39.62,56800.0,35.2944,35.3658,35.2944,35.3569,56800.0
2018-01-22 10:20:00,39.6,39.61,39.57,39.57,43965.0,35.339,35.348,35.3123,35.3123,43965.0
2018-01-22 10:30:00,39.56,39.56,39.54,39.54,96225.0,35.3033,35.3033,35.2855,35.2855,96225.0
2018-01-22 10:40:00,39.54,39.57,39.54,39.57,98790.0,35.2855,35.3123,35.2855,35.3123,98790.0
2018-01-22 10:50:00,39.57,39.58,39.53,39.53,36120.0,35.3123,35.3212,35.2766,35.2766,36120.0
2018-01-22 11:00:00,39.52,39.56,39.52,39.54,112390.0,35.2676,35.3033,35.2676,35.2855,112390.0
2018-01-22 11:10:00,39.53,39.54,39.52,39.53,65680.0,35.2766,35.2855,35.2676,35.2766,65680.0
2018-01-22 11:20:00,39.53,39.54,39.5,39.5,53355.0,35.2766,35.2855,35.2498,35.2498,53355.0
2018-01-22 11:30:00,39.48,39.52,39.48,39.52,96590.0,35.2319,35.2676,35.2319,35.2676,96590.0
2018-01-22 11:40:00,39.51,39.53,39.5,39.53,53295.0,35.2587,35.2766,35.2498,35.2766,53295.0
2018-01-22 11:50:00,39.52,39.56,39.51,39.56,36825.0,35.2676,35.3033,35.2587,35.3033,36825.0
2018-01-22 12:00:00,39.57,39.61,39.56,39.59,92165.0,35.3123,35.348,35.3033,35.3301,92165.0
2018-01-22 12:10:00,39.58,39.6,39.58,39.6,51945.0,35.3212,35.339,35.3212,35.339,51945.0
2018-01-22 12:20:00,39.6,39.63,39.6,39.62,108755.0,35.339,35.3658,35.339,35.3569,108755.0
2018-01-22 12:30:00,39.62,39.64,39.62,39.64,98705.0,35.3569,35.3747,35.3569,35.3747,98705.0
2018-01-22 12:40:00,39.63,39.65,39.63,39.64,59215.0,35.3658,35.3837,35.3658,35.3747,59215.0
2018-01-22 12:50:00,39.64,39.65,39.61,39.61,48755.0,35.3747,35.3837,35.348,35.348,48755.0
2018-01-22 13:00:00,39.61,39.61,39.59,39.6,97410.0,35.348,35.348,35.3301,35.339,97410.0
2018-01-22 13:10:00,39.6,39.61,39.6,39.6,63080.0,35.339,35.348,35.339,35.339,63080.0
2018-01-22 13:20:00,39.6,39.6,39.59,39.6,118740.0,35.339,35.339,35.3301,35.339,118740.0
2018-01-22 13:30:00,39.6,39.62,39.6,39.62,62535.0,35.339,35.3569,35.339,35.3569,62535.0
2018-01-22 13:40:00,39.62,39.63,39.61,39.63,22040.0,35.3569,35.3658,35.348,35.3658,22040.0
2018-01-22 13:50:00,39.62,39.64,39.61,39.64,67290.0,35.3569,35.3747,35.348,35.3747,67290.0
2018-01-22 14:00:00,39.64,39.64,39.62,39.63,77725.0,35.3747,35.3747,35.3569,35.3658,77725.0
2018-01-22 14:10:00,39.63,39.63,39.62,39.63,27465.0,35.3658,35.3658,35.3569,35.3658,27465.0
2018-01-22 14:20:00,39.62,39.63,39.6,39.62,40545.0,35.3569,35.3658,35.339,35.3569,40545.0
2018-01-22 14:30:00,39.62,39.64,39.61,39.63,75055.0,35.3569,35.3747,35.348,35.3658,75055.0
2018-01-22 14:40:00,39.63,39.65,39.63,39.65,93280.0,35.3658,35.3837,35.3658,35.3837,93280.0
2018-01-22 14:50:00,39.65,39.66,39.64,39.64,79795.0,35.3837,35.3926,35.3747,35.3747,79795.0
2018-01-22 15:00:00,39.64,39.66,39.64,39.66,58805.0,35.3747,35.3926,35.3747,35.3926,58805.0
2018-01-22 15:10:00,39.65,39.67,39.65,39.67,92710.0,35.3837,35.4015,35.3837,35.4015,92710.0
2018-01-22 15:20:00,39.67,39.69,39.67,39.68,136420.0,35.4015,35.4194,35.4015,35.4104,136420.0
2018-01-22 15:30:00,39.68,39.68,39.66,39.67,71790.0,35.4104,35.4104,35.3926,35.4015,71790.0
2018-01-22 15:40:00,39.67,39.71,39.67,39.71,108645.0,35.4015,35.4372,35.4015,35.4372,108645.0
2018-01-22 15:50:00,39.72,39.73,39.7,39.73,304495.0,35.4461,35.455,35.4283,35.455,304495.0
2018-01-23 09:30:00,39.72,39.76,39.66,39.68,346360.0,35.4461,35.4818,35.3926,35.4104,346360.0
2018-01-23 09:40:00,39.68,39.74,39.67,39.74,118770.0,35.4104,35.464,35.4015,35.464,118770.0
2018-01-23 09:50:00,39.75,39.75,39.61,39.65,136645.0,35.4729,35.4729,35.348,35.3837,136645.0
2018-01-23 10:00:00,39.64,39.66,39.62,39.66,76540.0,35.3747,35.3926,35.3569,35.3926,76540.0
2018-01-23 10:10:00,39.68,39.69,39.66,39.67,102195.0,35.4104,35.4194,35.3926,35.4015,102195.0
2018-01-23 10:20:00,39.67,39.68,39.6,39.63,77990.0,35.4015,35.4104,35.339,35.3658,77990.0
2018-01-23 10:30:00,39.63,39.69,39.62,39.67,228995.0,35.3658,35.4194,35.3569,35.4015,228995.0
2018-01-23 10:40:00,39.66,39.68,39.65,39.67,106850.0,35.3926,35.4104,35.3837,35.4015,106850.0
2018-01-23 10:50:00,39.67,39.73,39.67,39.71,63400.0,35.4015,35.455,35.4015,35.4372,63400.0
2018-01-23 11:00:00,39.72,39.74,39.71,39.73,70365.0,35.4461,35.464,35.4372,35.455,70365.0
2018-01-23 11:10:00,39.72,39.74,39.72,39.74,41760.0,35.4461,35.464,35.4461,35.464,41760.0
2018-01-23 11:20:00,39.74,39.77,39.74,39.75,92895.0,35.464,35.4907,35.464,35.4729,92895.0
2018-01-23 11:30:00,39.74,39.76,39.74,39.75,41330.0,35.464,35.4818,35.464,35.4729,41330.0
2018-01-23 11:40:00,39.75,39.75,39.72,39.72,39575.0,35.4729,35.4729,35.4461,35.4461,39575.0
2018-01-23 11:50:00,39.72,39.75,39.71,39.75,101230.0,35.4461,35.4729,35.4372,35.4729,101230.0
2018-01-23 12:00:00,39.74,39.76,39.74,39.75,67285.0,35.464,35.4818,35.464,35.4729,67285.0
2018-01-23 12:10:00,39.75,39.75,39.74,39.75,40090.0,35.4729,35.4729,35.464,35.4729,40090.0
2018-01-23 12:20:00,39.75,39.77,39.75,39.76,65985.0,35.4729,35.4907,35.4729,35.4818,65985.0
2018-01-23 12:30:00,39.75,39.78,39.75,39.77,101605.0,35.4729,35.4997,35.4729,35.4907,101605.0
2018-01-23 12:40:00,39.77,39.77,39.76,39.76,52605.0,35.4907,35.4907,35.4818,35.4818,52605.0
2018-01-23 12:50:00,39.76,39.77,39.74,39.77,43520.0,35.4818,35.4907,35.464,35.4907,43520.0
2018-01-23 13:00:00,39.77,39.8,39.77,39.78,67655.0,35.4907,35.5175,35.4907,35.4997,67655.0
2018-01-23 13:10:00,39.78,39.79,39.77,39.78,47380.0,35.4997,35.5086,35.4907,35.4997,47380.0
2018-01-23 13:20:00,39.78,39.79,39.78,39.79,65650.0,35.4997,35.5086,35.4997,35.5086,65650.0
2018-01-23 13:30:00,39.79,39.8,39.79,39.8,61125.0,35.5086,35.5175,35.5086,35.5175,61125.0
2018-01-23 13:40:00,39.8,39.83,39.79,39.81,216790.0,35.5175,35.5443,35.5086,35.5264,216790.0
2018-01-23 13:50:00,39.81,39.82,39.81,39.81,67105.0,35.5264,35.5354,35.5264,35.5264,67105.0
2018-01-23 14:00:00,39.81,39.82,39.79,39.8,90515.0,35.5264,35.5354,35.5086,35.5175,90515.0
2018-01-23 14:10:00,39.8,39.8,39.76,39.76,60440.0,35.5175,35.5175,35.4818,35.4818,60440.0
2018-01-23 14:20:00,39.76,39.78,39.75,39.78,193505.0,35.4818,35.4997,35.4729,35.4997,193505.0
2018-01-23 14:30:00,39.78,39.81,39.78,39.81,46150.0,35.4997,35.5264,35.4997,35.5264,46150.0
2018-01-23 14:40:00,39.8,39.83,39.8,39.83,46130.0,35.5175,35.5443,35.5175,35.5443,46130.0
2018-01-23 14:50:00,39.84,39.86,39.84,39.85,104190.0,35.5532,35.5711,35.5532,35.5621,104190.0
2018-01-23 15:00:00,39.84,39.84,39.8,39.81,51990.0,35.5532,35.5532,35.5175,35.5264,51990.0
2018-01-23 15:10:00,39.81,39.82,39.78,39.79,70115.0,35.5264,35.5354,35.4997,35.5086,70115.0
2018-01-23 15:20:00,39.78,39.8,39.77,39.78,85195.0,35.4997,35.5175,35.4907,35.4997,85195.0
2018-01-23 15:30:00,39.78,39.81,39.78,39.81,69580.0,35.4997,35.5264,35.4997,35.5264,69580.0
2018-01-23 15:40:00,39.8,39.83,39.8,39.83,107900.0,35.5175,35.5443,35.5175,35.5443,107900.0
2018-01-23 15:50:00,39.83,39.83,39.8,39.81,271185.0,35.5443,35.5443,35.5175,35.5264,271185.0
2018-01-24 09:30:00,39.91,39.93,39.86,39.87,1022820.0,35.6157,35.6335,35.5711,35.58,1022820.0
2018-01-24 09:40:00,39.87,39.91,39.87,39.89,171240.0,35.58,35.6157,35.58,35.5978,171240.0
2018-01-24 09:50:00,39.87,39.92,39.85,39.92,156320.0,35.58,35.6246,35.5621,35.6246,156320.0
2018-01-24 10:00:00,39.93,39.96,39.92,39.95,111310.0,35.6335,35.6603,35.6246,35.6514,111310.0
2018-01-24 10:10:00,39.94,39.98,39.91,39.92,96670.0,35.6425,35.6781,35.6157,35.6246,96670.0
2018-01-24 10:20:00,39.91,39.93,39.89,39.89,61640.0,35.6157,35.6335,35.5978,35.5978,61640.0
2018-01-24 10:30:00,39.89,39.95,39.89,39.92,38385.0,35.5978,35.6514,35.5978,35.6246,38385.0
2018-01-24 10:40:00,39.93,39.95,39.92,39.93,79395.0,35.6335,35.6514,35.6246,35.6335,79395.0
2018-01-24 10:50:00,39.93,39.93,39.84,39.88,101655.0,35.6335,35.6335,35.5532,35.5889,101655.0
2018-01-24 11:00:00,39.88,39.92,39.88,39.9,91200.0,35.5889,35.6246,35.5889,35.6068,91200.0
2018-01-24 11:10:00,39.89,39.89,39.77,39.81,201820.0,35.5978,35.5978,35.4907,35.5264,201820.0
2018-01-24 11:20:00,39.81,39.82,39.8,39.8,79550.0,35.5264,35.5354,35.5175,35.5175,79550.0
2018-01-24 11:30:00,39.8,39.8,39.66,39.69,129875.0,35.5175,35.5175,35.3926,35.4194,129875.0
2018-01-24 11:40:00,39.69,39.71,39.64,39.64,270950.0,35.4194,35.4372,35.3747,35.3747,270950.0
2018-01-24 11:50:00,39.64,39.7,39.64,39.67,114070.0,35.3747,35.4283,35.3747,35.4015,114070.0
2018-01-24 12:00:00,39.67,39.67,39.61,39.64,303375.0,35.4015,35.4015,35.348,35.3747,303375.0
2018-01-24 12:10:00,39.64,39.65,39.6,39.63,306230.0,35.3747,35.3837,35.339,35.3658,306230.0
2018-01-24 12:20:00,39.62,39.62,39.59,39.61,119555.0,35.3569,35.3569,35.3301,35.348,119555.0
2018-01-24 12:30:00,39.62,39.63,39.58,39.59,60305.0,35.3569,35.3658,35.3212,35.3301,60305.0
2018-01-24 12:40:00,39.58,39.61,39.57,39.58,43330.0,35.3212,35.348,35.3123,35.3212,43330.0
2018-01-24 12:50:00,39.6,39.63,39.59,39.63,35090.0,35.339,35.3658,35.3301,35.3658,35090.0
2018-01-24 13:00:00,39.62,39.64,39.56,39.56,38600.0,35.3569,35.3747,35.3033,35.3033,38600.0
2018-01-24 13:10:00,39.56,39.57,39.54,39.56,30870.0,35.3033,35.3123,35.2855,35.3033,30870.0
2018-01-24 13:20:00,39.56,39.67,39.55,39.66,77525.0,35.3033,35.4015,35.2944,35.3926,77525.0
2018-01-24 13:30:00,39.66,39.72,39.65,39.7,225580.0,35.3926,35.4461,35.3837,35.4283,225580.0
2018-01-24 13:40:00,39.7,39.75,39.69,39.74,51960.0,35.4283,35.4729,35.4194,35.464,51960.0
2018-01-24 13:50:00,39.74,39.76,39.72,39.73,92920.0,35.464,35.4818,35.4461,35.455,92920.0
2018-01-24 14:00:00,39.75,39.75,39.7,39.7,101655.0,35.4729,35.4729,35.4283,35.4283,101655.0
2018-01-24 14:10:00,39.7,39.74,39.68,39.74,27810.0,35.4283,35.464,35.4104,35.464,27810.0
2018-01-24 14:20:00,39.75,39.75,39.71,39.75,115645.0,35.4729,35.4729,35.4372,35.4729,115645.0
2018-01-24 14:30:00,39.75,39.75,39.72,39.73,167215.0,35.4729,35.4729,35.4461,35.455,167215.0
2018-01-24 14:40:00,39.73,39.78,39.73,39.76,127130.0,35.455,35.4997,35.455,35.4818,127130.0
2018-01-24 14:50:00,39.74,39.75,39.73,39.73,37115.0,35.464,35.4729,35.455,35.455,37115.0
2018-01-24 15:00:00,39.72,39.73,39.69,39.71,233260.0,35.4461,35.455,35.4194,35.4372,233260.0
2018-01-24 15:10:00,39.71,39.72,39.67,39.68,278180.0,35.4372,35.4461,35.4015,35.4104,278180.0
2018-01-24 15:20:00,39.68,39.72,39.67,39.72,118850.0,35.4104,35.4461,35.4015,35.4461,118850.0
2018-01-24 15:30:00,39.71,39.72,39.68,39.71,99925.0,35.4372,35.4461,35.4104,35.4372,99925.0
2018-01-24 15:40:00,39.71,39.75,39.69,39.74,246895.0,35.4372,35.4729,35.4194,35.464,246895.0
2018-01-24 15:50:00,39.74,39.74,39.69,39.7,560550.0,35.464,35.464,35.4194,35.4283,560550.0
2018-01-25 09:30:00,39.83,39.87,39.72,39.73,351910.0,35.5443,35.58,35.4461,35.455,351910.0
2018-01-25 09:40:00,39.72,39.75,39.68,39.71,225780.0,35.4461,35.4729,35.4104,35.4372,225780.0
2018-01-25 09:50:00,39.71,39.71,39.59,39.6,88710.0,35.4372,35.4372,35.3301,35.339,88710.0
2018-01-25 10:00:00,39.6,39.63,39.54,39.54,141475.0,35.339,35.3658,35.2855,35.2855,141475.0
2018-01-25 10:10:00,39.53,39.62,39.53,39.61,58800.0,35.2766,35.3569,35.2766,35.348,58800.0
2018-01-25 10:20:00,39.62,39.67,39.62,39.63,145110.0,35.3569,35.4015,35.3569,35.3658,145110.0
2018-01-25 10:30:00,39.65,39.69,39.63,39.63,69825.0,35.3837,35.4194,35.3658,35.3658,69825.0
2018-01-25 10:40:00,39.63,39.66,39.59,39.62,85985.0,35.3658,35.3926,35.3301,35.3569,85985.0
2018-01-25 10:50:00,39.62,39.64,39.59,39.59,49005.0,35.3569,35.3747,35.3301,35.3301,49005.0
2018-01-25 11:00:00,39.58,39.62,39.57,39.62,67355.0,35.3212,35.3569,35.3123,35.3569,67355.0
2018-01-25 11:10:00,39.63,39.64,39.61,39.61,53500.0,35.3658,35.3747,35.348,35.348,53500.0
2018-01-25 11:20:00,39.62,39.63,39.61,39.62,49320.0,35.3569,35.3658,35.348,35.3569,49320.0
2018-01-25 11:30:00,39.63,39.68,39.63,39.67,88515.0,35.3658,35.4104,35.3658,35.4015,88515.0
2018-01-25 11:40:00,39.68,39.71,39.68,39.7,61275.0,35.4104,35.4372,35.4104,35.4283,61275.0
2018-01-25 11:50:00,39.69,39.72,39.69,39.7,49235.0,35.4194,35.4461,35.4194,35.4283,49235.0
2018-01-25 12:00:00,39.7,39.72,39.69,39.69,168285.0,35.4283,35.4461,35.4194,35.4194,168285.0
2018-01-25 12:10:00,39.7,39.73,39.69,39.7,41305.0,35.4283,35.455,35.4194,35.4283,41305.0
2018-01-25 12:20:00,39.7,39.7,39.64,39.65,110665.0,35.4283,35.4283,35.3747,35.3837,110665.0
2018-01-25 12:30:00,39.65,39.67,39.65,39.66,42625.0,35.3837,35.4015,35.3837,35.3926,42625.0
2018-01-25 12:40:00,39.65,39.67,39.65,39.66,56760.0,35.3837,35.4015,35.3837,35.3926,56760.0
2018-01-25 12:50:00,39.66,39.67,39.63,39.64,112710.0,35.3926,35.4015,35.3658,35.3747,112710.0
2018-01-25 13:00:00,39.63,39.64,39.62,39.63,45570.0,35.3658,35.3747,35.3569,35.3658,45570.0
2018-01-25 13:10:00,39.64,39.66,39.63,39.65,33435.0,35.3747,35.3926,35.3658,35.3837,33435.0
2018-01-25 13:20:00,39.65,39.65,39.63,39.64,33915.0,35.3837,35.3837,35.3658,35.3747,33915.0
2018-01-25 13:30:00,39.63,39.65,39.63,39.65,52260.0,35.3658,35.3837,35.3658,35.3837,52260.0
2018-01-25 13:40:00,39.65,39.68,39.65,39.67,60050.0,35.3837,35.4104,35.3837,35.4015,60050.0
2018-01-25 13:50:00,39.68,39.7,39.67,39.68,55230.0,35.4104,35.4283,35.4015,35.4104,55230.0
2018-01-25 14:00:00,39.67,39.68,39.67,39.67,72095.0,35.4015,35.4104,35.4015,35.4015,72095.0
2018-01-25 14:10:00,39.67,39.67,39.6,39.62,96435.0,35.4015,35.4015,35.339,35.3569,96435.0
2018-01-25 14:20:00,39.62,39.63,39.59,39.6,83610.0,35.3569,35.3658,35.3301,35.339,83610.0
2018-01-25 14:30:00,39.6,39.6,39.55,39.55,115680.0,35.339,35.339,35.2944,35.2944,115680.0
2018-01-25 14:40:00,39.55,39.57,39.54,39.57,101415.0,35.2944,35.3123,35.2855,35.3123,101415.0
2018-01-25 14:50:00,39.57,39.57,39.53,39.56,146505.0,35.3123,35.3123,35.2766,35.3033,146505.0
2018-01-25 15:00:00,39.55,39.56,39.53,39.55,130740.0,35.2944,35.3033,35.2766,35.2944,130740.0
2018-01-25 15:10:00,39.54,39.57,39.51,39.56,144785.0,35.2855,35.3123,35.2587,35.3033,144785.0
2018-01-25 15:20:00,39.57,39.61,39.56,39.6,102550.0,35.3123,35.348,35.3033,35.339,102550.0
2018-01-25 15:30:00,39.59,39.6,39.58,39.58,119540.0,35.3301,35.339,35.3212,35.3212,119540.0
2018-01-25 15:40:00,39.59,39.63,39.58,39.63,199290.0,35.3301,35.3658,35.3212,35.3658,199290.0
2018-01-25 15:50:00,39.63,39.68,39.63,39.67,289160.0,35.3658,35.4104,35.3658,35.4015,289160.0
2018-01-26 09:30:00,39.75,39.76,39.58,39.59,366960.0,35.4729,35.4818,35.3212,35.3301,366960.0
2018-01-26 09:40:00,39.6,39.6,39.52,39.53,191680.0,35.339,35.339,35.2676,35.2766,191680.0
2018-01-26 09:50:00,39.59,39.62,39.58,39.61,59640.0,35.3301,35.3569,35.3212,35.348,59640.0
2018-01-26 10:00:00,39.61,39.65,39.61,39.65,32795.0,35.348,35.3837,35.348,35.3837,32795.0
2018-01-26 10:10:00,39.65,39.65,39.6,39.63,57040.0,35.3837,35.3837,35.339,35.3658,57040.0
2018-01-26 10:20:00,39.64,39.64,39.61,39.62,70445.0,35.3747,35.3747,35.348,35.3569,70445.0
2018-01-26 10:30:00,39.64,39.69,39.63,39.68,56965.0,35.3747,35.4194,35.3658,35.4104,56965.0
2018-01-26 10:40:00,39.68,39.68,39.61,39.61,15510.0,35.4104,35.4104,35.348,35.348,15510.0
2018-01-26 10:50:00,39.61,39.66,39.6,39.6,47835.0,35.348,35.3926,35.339,35.339,47835.0
2018-01-26 11:00:00,39.62,39.63,39.59,39.61,24295.0,35.3569,35.3658,35.3301,35.348,24295.0
2018-01-26 11:10:00,39.62,39.64,39.61,39.63,74205.0,35.3569,35.3747,35.348,35.3658,74205.0
2018-01-26 11:20:00,39.63,39.65,39.63,39.65,72360.0,35.3658,35.3837,35.3658,35.3837,72360.0
2018-01-26 11:30:00,39.64,39.66,39.64,39.64,34895.0,35.3747,35.3926,35.3747,35.3747,34895.0
2018-01-26 11:40:00,39.64,39.65,39.63,39.64,108415.0,35.3747,35.3837,35.3658,35.3747,108415.0
2018-01-26 11:50:00,39.64,39.64,39.62,39.64,103935.0,35.3747,35.3747,35.3569,35.3747,103935.0
2018-01-26 12:00:00,39.64,39.66,39.64,39.65,79140.0,35.3747,35.3926,35.3747,35.3837,79140.0
2018-01-26 12:10:00,39.65,39.66,39.64,39.66,39180.0,35.3837,35.3926,35.3747,35.3926,39180.0
2018-01-26 12:20:00,39.66,39.68,39.66,39.67,126015.0,35.3926,35.4104,35.3926,35.4015,126015.0
2018-01-26 12:30:00,39.67,39.67,39.66,39.66,133635.0,35.4015,35.4015,35.3926,35.3926,133635.0
2018-01-26 12:40:00,39.66,39.7,39.66,39.7,101080.0,35.3926,35.4283,35.3926,35.4283,101080.0
2018-01-26 12:50:00,39.7,39.71,39.7,39.7,24400.0,35.4283,35.4372,35.4283,35.4283,24400.0
2018-01-26 13:00:00,39.71,39.72,39.7,39.71,32505.0,35.4372,35.4461,35.4283,35.4372,32505.0
2018-01-26 13:10:00,39.71,39.73,39.7,39.72,53485.0,35.4372,35.455,35.4283,35.4461,53485.0
2018-01-26 13:20:00,39.72,39.73,39.71,39.72,92970.0,35.4461,35.455,35.4372,35.4461,92970.0
2018-01-26 13:30:00,39.71,39.73,39.71,39.71,128665.0,35.4372,35.455,35.4372,35.4372,128665.0
2018-01-26 13:40:00,39.71,39.71,39.7,39.71,61760.0,35.4372,35.4372,35.4283,35.4372,61760.0
2018-01-26 13:50:00,39.71,39.73,39.71,39.72,69240.0,35.4372,35.455,35.4372,35.4461,69240.0
2018-01-26 14:00:00,39.71,39.72,39.69,39.7,66800.0,35.4372,35.4461,35.4194,35.4283,66800.0
2018-01-26 14:10:00,39.71,39.73,39.7,39.73,42410.0,35.4372,35.455,35.4283,35.455,42410.0
2018-01-26 14:20:00,39.73,39.74,39.7,39.71,32835.0,35.455,35.464,35.4283,35.4372,32835.0
2018-01-26 14:30:00,39.71,39.73,39.7,39.73,88220.0,35.4372,35.455,35.4283,35.455,88220.0
2018-01-26 14:40:00,39.73,39.74,39.73,39.74,117725.0,35.455,35.464,35.455,35.464,117725.0
2018-01-26 14:50:00,39.74,39.74,39.72,39.72,170090.0,35.464,35.464,35.4461,35.4461,170090.0
2018-01-26 15:00:00,39.72,39.76,39.71,39.75,112555.0,35.4461,35.4818,35.4372,35.4729,112555.0
2018-01-26 15:10:00,39.75,39.8,39.75,39.8,82600.0,35.4729,35.5175,35.4729,35.5175,82600.0
2018-01-26 15:20:00,39.8,39.81,39.79,39.8,92200.0,35.5175,35.5264,35.5086,35.5175,92200.0
2018-01-26 15:30:00,39.8,39.81,39.79,39.81,103870.0,35.5175,35.5264,35.5086,35.5264,103870.0
2018-01-26 15:40:00,39.81,39.82,39.79,39.81,189540.0,35.5264,35.5354,35.5086,35.5264,189540.0
2018-01-26 15:50:00,39.81,39.84,39.8,39.84,262225.0,35.5264,35.5532,35.5175,35.5532,262225.0
2018-01-29 09:30:00,39.74,39.8,39.69,39.8,191770.0,35.464,35.5175,35.4194,35.5175,191770.0
2018-01-29 09:40:00,39.81,39.81,39.78,39.8,117200.0,35.5264,35.5264,35.4997,35.5175,117200.0
2018-01-29 09:50:00,39.8,39.8,39.74,39.75,64925.0,35.5175,35.5175,35.464,35.4729,64925.0
2018-01-29 10:00:00,39.75,39.75,39.7,39.74,159610.0,35.4729,35.4729,35.4283,35.464,159610.0
2018-01-29 10:10:00,39.74,39.77,39.68,39.69,51160.0,35.464,35.4907,35.4104,35.4194,51160.0
2018-01-29 10:20:00,39.68,39.75,39.68,39.74,49530.0,35.4104,35.4729,35.4104,35.464,49530.0
2018-01-29 10:30:00,39.74,39.74,39.65,39.65,117230.0,35.464,35.464,35.3837,35.3837,117230.0
2018-01-29 10:40:00,39.65,39.65,39.59,39.61,48970.0,35.3837,35.3837,35.3301,35.348,48970.0
2018-01-29 10:50:00,39.62,39.64,39.6,39.6,53840.0,35.3569,35.3747,35.339,35.339,53840.0
2018-01-29 11:00:00,39.61,39.61,39.56,39.57,16175.0,35.348,35.348,35.3033,35.3123,16175.0
2018-01-29 11:10:00,39.56,39.58,39.54,39.55,91645.0,35.3033,35.3212,35.2855,35.2944,91645.0
2018-01-29 11:20:00,39.55,39.6,39.55,39.58,47800.0,35.2944,35.339,35.2944,35.3212,47800.0
2018-01-29 11:30:00,39.57,39.61,39.57,39.6,36955.0,35.3123,35.348,35.3123,35.339,36955.0
2018-01-29 11:40:00,39.6,39.64,39.58,39.61,97725.0,35.339,35.3747,35.3212,35.348,97725.0
2018-01-29 11:50:00,39.61,39.63,39.59,39.59,49630.0,35.348,35.3658,35.3301,35.3301,49630.0
2018-01-29 12:00:00,39.59,39.63,39.57,39.61,34640.0,35.3301,35.3658,35.3123,35.348,34640.0
2018-01-29 12:10:00,39.62,39.65,39.6,39.65,57410.0,35.3569,35.3837,35.339,35.3837,57410.0
2018-01-29 12:20:00,39.66,39.66,39.63,39.65,48355.0,35.3926,35.3926,35.3658,35.3837,48355.0
2018-01-29 12:30:00,39.66,39.66,39.64,39.64,19830.0,35.3926,35.3926,35.3747,35.3747,19830.0
2018-01-29 12:40:00,39.64,39.65,39.62,39.64,29240.0,35.3747,35.3837,35.3569,35.3747,29240.0
2018-01-29 12:50:00,39.64,39.68,39.64,39.67,63155.0,35.3747,35.4104,35.3747,35.4015,63155.0
2018-01-29 13:00:00,39.68,39.69,39.67,39.68,37135.0,35.4104,35.4194,35.4015,35.4104,37135.0
2018-01-29 13:10:00,39.67,39.71,39.67,39.69,92440.0,35.4015,35.4372,35.4015,35.4194,92440.0
2018-01-29 13:20:00,39.68,39.69,39.67,39.68,68995.0,35.4104,35.4194,35.4015,35.4104,68995.0
2018-01-29 13:30:00,39.69,39.69,39.66,39.67,30790.0,35.4194,35.4194,35.3926,35.4015,30790.0
2018-01-29 13:40:00,39.66,39.67,39.65,39.65,47990.0,35.3926,35.4015,35.3837,35.3837,47990.0
2018-01-29 13:50:00,39.66,39.67,39.65,39.65,46340.0,35.3926,35.4015,35.3837,35.3837,46340.0
2018-01-29 14:00:00,39.66,39.68,39.66,39.67,36720.0,35.3926,35.4104,35.3926,35.4015,36720.0
2018-01-29 14:10:00,39.66,39.7,39.64,39.68,92915.0,35.3926,35.4283,35.3747,35.4104,92915.0
2018-01-29 14:20:00,39.68,39.68,39.65,39.67,99180.0,35.4104,35.4104,35.3837,35.4015,99180.0
2018-01-29 14:30:00,39.67,39.68,39.62,39.62,118820.0,35.4015,35.4104,35.3569,35.3569,118820.0
2018-01-29 14:40:00,39.62,39.66,39.6,39.65,201215.0,35.3569,35.3926,35.339,35.3837,201215.0
2018-01-29 14:50:00,39.65,39.68,39.64,39.66,70155.0,35.3837,35.4104,35.3747,35.3926,70155.0
2018-01-29 15:00:00,39.67,39.67,39.64,39.65,43935.0,35.4015,35.4015,35.3747,35.3837,43935.0
2018-01-29 15:10:00,39.65,39.67,39.64,39.66,183440.0,35.3837,35.4015,35.3747,35.3926,183440.0
2018-01-29 15:20:00,39.65,39.66,39.6,39.6,84785.0,35.3837,35.3926,35.339,35.339,84785.0
2018-01-29 15:30:00,39.6,39.61,39.57,39.57,81900.0,35.339,35.348,35.3123,35.3123,81900.0
2018-01-29 15:40:00,39.57,39.58,39.51,39.51,300230.0,35.3123,35.3212,35.2587,35.2587,300230.0
2018-01-29 15:50:00,39.51,39.58,39.51,39.51,315250.0,35.2587,35.3212,35.2587,35.2587,315250.0
2018-01-30 09:30:00,39.27,39.33,39.16,39.28,443475.0,35.0445,35.0981,34.9464,35.0535,443475.0
2018-01-30 09:40:00,39.27,39.27,39.16,39.17,214675.0,35.0445,35.0445,34.9464,34.9553,214675.0
2018-01-30 09:50:00,39.18,39.2,39.12,39.18,154645.0,34.9642,34.9821,34.9107,34.9642,154645.0
2018-01-30 10:00:00,39.17,39.21,39.09,39.11,250640.0,34.9553,34.991,34.8839,34.9018,250640.0
2018-01-30 10:10:00,39.12,39.16,39.1,39.1,156900.0,34.9107,34.9464,34.8928,34.8928,156900.0
2018-01-30 10:20:00,39.1,39.17,39.07,39.17,134500.0,34.8928,34.9553,34.8661,34.9553,134500.0
2018-01-30 10:30:00,39.18,39.28,39.18,39.25,111530.0,34.9642,35.0535,34.9642,35.0267,111530.0
2018-01-30 10:40:00,39.25,39.25,39.18,39.19,55765.0,35.0267,35.0267,34.9642,34.9732,55765.0
2018-01-30 10:50:00,39.18,39.28,39.17,39.26,84765.0,34.9642,35.0535,34.9553,35.0356,84765.0
2018-01-30 11:00:00,39.25,39.29,39.17,39.19,115950.0,35.0267,35.0624,34.9553,34.9732,115950.0
2018-01-30 11:10:00,39.22,39.24,39.18,39.21,90225.0,34.9999,35.0178,34.9642,34.991,90225.0
2018-01-30 11:20:00,39.2,39.22,39.14,39.15,71130.0,34.9821,34.9999,34.9285,34.9375,71130.0
2018-01-30 11:30:00,39.15,39.18,39.13,39.17,52325.0,34.9375,34.9642,34.9196,34.9553,52325.0
2018-01-30 11:40:00,39.16,39.23,39.16,39.18,52780.0,34.9464,35.0088,34.9464,34.9642,52780.0
2018-01-30 11:50:00,39.18,39.2,39.12,39.12,91475.0,34.9642,34.9821,34.9107,34.9107,91475.0
2018-01-30 12:00:00,39.13,39.14,39.09,39.13,71170.0,34.9196,34.9285,34.8839,34.9196,71170.0
2018-01-30 12:10:00,39.12,39.15,39.11,39.14,106220.0,34.9107,34.9375,34.9018,34.9285,106220.0
2018-01-30 12:20:00,39.14,39.15,39.1,39.1,63825.0,34.9285,34.9375,34.8928,34.8928,63825.0
2018-01-30 12:30:00,39.09,39.13,39.09,39.11,49595.0,34.8839,34.9196,34.8839,34.9018,49595.0
2018-01-30 12:40:00,39.11,39.15,39.09,39.1,60840.0,34.9018,34.9375,34.8839,34.8928,60840.0
2018-01-30 12:50:00,39.1,39.13,39.09,39.12,115355.0,34.8928,34.9196,34.8839,34.9107,115355.0
2018-01-30 13:00:00,39.11,39.11,39.03,39.06,153310.0,34.9018,34.9018,34.8304,34.8571,153310.0
2018-01-30 13:10:00,39.07,39.1,39.05,39.09,125215.0,34.8661,34.8928,34.8482,34.8839,125215.0
2018-01-30 13:20:00,39.08,39.09,39.04,39.05,73820.0,34.875,34.8839,34.8393,34.8482,73820.0
2018-01-30 13:30:00,39.04,39.1,39.04,39.09,65700.0,34.8393,34.8928,34.8393,34.8839,65700.0
2018-01-30 13:40:00,39.1,39.16,39.1,39.16,78595.0,34.8928,34.9464,34.8928,34.9464,78595.0
2018-01-30 13:50:00,39.17,39.19,39.17,39.18,49030.0,34.9553,34.9732,34.9553,34.9642,49030.0
2018-01-30 14:00:00,39.19,39.2,39.16,39.16,67560.0,34.9732,34.9821,34.9464,34.9464,67560.0
2018-01-30 14:10:00,39.16,39.21,39.15,39.16,141320.0,34.9464,34.991,34.9375,34.9464,141320.0
2018-01-30 14:20:00,39.16,39.17,39.14,39.16,86390.0,34.9464,34.9553,34.9285,34.9464,86390.0
2018-01-30 14:30:00,39.16,39.17,39.1,39.11,110840.0,34.9464,34.9553,34.8928,34.9018,110840.0
2018-01-30 14:40:00,39.13,39.13,39.09,39.12,80125.0,34.9196,34.9196,34.8839,34.9107,80125.0
2018-01-30 14:50:00,39.14,39.14,39.1,39.12,94080.0,34.9285,34.9285,34.8928,34.9107,94080.0
2018-01-30 15:00:00,39.12,39.14,39.1,39.12,197095.0,34.9107,34.9285,34.8928,34.9107,197095.0
2018-01-30 15:10:00,39.12,39.16,39.12,39.15,162760.0,34.9107,34.9464,34.9107,34.9375,162760.0
2018-01-30 15:20:00,39.15,39.16,39.12,39.15,176830.0,34.9375,34.9464,34.9107,34.9375,176830.0
2018-01-30 15:30:00,39.15,39.2,39.14,39.18,188275.0,34.9375,34.9821,34.9285,34.9642,188275.0
2018-01-30 15:40:00,39.18,39.19,39.15,39.16,141920.0,34.9642,34.9732,34.9375,34.9464,141920.0
2018-01-30 15:50:00,39.16,39.16,39.1,39.1,326165.0,34.9464,34.9464,34.8928,34.8928,326165.0
2018-01-31 09:30:00,39.26,39.4,39.23,39.37,494630.0,35.0356,35.1606,35.0088,35.1338,494630.0
2018-01-31 09:40:00,39.37,39.38,39.23,39.23,99295.0,35.1338,35.1427,35.0088,35.0088,99295.0
2018-01-31 09:50:00,39.22,39.24,39.19,39.21,76200.0,34.9999,35.0178,34.9732,34.991,76200.0
2018-01-31 10:00:00,39.2,39.22,39.17,39.19,122275.0,34.9821,34.9999,34.9553,34.9732,122275.0
2018-01-31 10:10:00,39.19,39.24,39.17,39.24,135610.0,34.9732,35.0178,34.9553,35.0178,135610.0
2018-01-31 10:20:00,39.24,39.28,39.22,39.22,77560.0,35.0178,35.0535,34.9999,34.9999,77560.0
2018-01-31 10:30:00,39.22,39.24,39.21,39.21,141445.0,34.9999,35.0178,34.991,34.991,141445.0
2018-01-31 10:40:00,39.21,39.21,39.15,39.19,39850.0,34.991,34.991,34.9375,34.9732,39850.0
2018-01-31 10:50:00,39.18,39.18,39.11,39.14,79255.0,34.9642,34.9642,34.9018,34.9285,79255.0
2018-01-31 11:00:00,39.15,39.16,39.12,39.13,63445.0,34.9375,34.9464,34.9107,34.9196,63445.0
2018-01-31 11:10:00,39.13,39.15,39.1,39.13,71730.0,34.9196,34.9375,34.8928,34.9196,71730.0
2018-01-31 11:20:00,39.12,39.14,39.11,39.11,54650.0,34.9107,34.9285,34.9018,34.9018,54650.0
2018-01-31 11:30:00,39.11,39.14,39.1,39.14,92760.0,34.9018,34.9285,34.8928,34.9285,92760.0
2018-01-31 11:40:00,39.14,39.14,39.11,39.11,57750.0,34.9285,34.9285,34.9018,34.9018,57750.0
2018-01-31 11:50:00,39.11,39.11,39.08,39.09,42000.0,34.9018,34.9018,34.875,34.8839,42000.0
2018-01-31 12:00:00,39.09,39.12,39.09,39.1,65570.0,34.8839,34.9107,34.8839,34.8928,65570.0
2018-01-31 12:10:00,39.09,39.1,39.08,39.09,77745.0,34.8839,34.8928,34.875,34.8839,77745.0
2018-01-31 12:20:00,39.1,39.13,39.1,39.11,45155.0,34.8928,34.9196,34.8928,34.9018,45155.0
2018-01-31 12:30:00,39.11,39.14,39.11,39.14,96875.0,34.9018,34.9285,34.9018,34.9285,96875.0
2018-01-31 12:40:00,39.13,39.14,39.11,39.12,78385.0,34.9196,34.9285,34.9018,34.9107,78385.0
2018-01-31 12:50:00,39.12,39.13,39.1,39.12,55195.0,34.9107,34.9196,34.8928,34.9107,55195.0
2018-01-31 13:00:00,39.12,39.16,39.12,39.14,52530.0,34.9107,34.9464,34.9107,34.9285,52530.0
2018-01-31 13:10:00,39.14,39.16,39.13,39.15,73380.0,34.9285,34.9464,34.9196,34.9375,73380.0
2018-01-31 13:20:00,39.15,39.17,39.14,39.16,75125.0,34.9375,34.9553,34.9285,34.9464,75125.0
2018-01-31 13:30:00,39.16,39.16,39.13,39.13,73495.0,34.9464,34.9464,34.9196,34.9196,73495.0
2018-01-31 13:40:00,39.13,39.14,39.1,39.11,73420.0,34.9196,34.9285,34.8928,34.9018,73420.0
2018-01-31 13:50:00,39.11,39.13,39.09,39.09,55410.0,34.9018,34.9196,34.8839,34.8839,55410.0
2018-01-31 14:00:00,39.07,39.16,39.07,39.12,57855.0,34.8661,34.9464,34.8661,34.9107,57855.0
2018-01-31 14:10:00,39.13,39.13,39.08,39.11,46360.0,34.9196,34.9196,34.875,34.9018,46360.0
2018-01-31 14:20:00,39.11,39.11,39.0,39.03,198720.0,34.9018,34.9018,34.8036,34.8304,198720.0
2018-01-31 14:30:00,39.02,39.04,38.96,38.98,420300.0,34.8214,34.8393,34.7679,34.7857,420300.0
2018-01-31 14:40:00,38.98,39.02,38.9,38.91,455235.0,34.7857,34.8214,34.7144,34.7233,455235.0
2018-01-31 14:50:00,38.9,38.99,38.87,38.99,272695.0,34.7144,34.7947,34.6876,34.7947,272695.0
2018-01-31 15:00:00,38.98,38.99,38.92,38.96,123725.0,34.7857,34.7947,34.7322,34.7679,123725.0
2018-01-31 15:10:00,38.95,38.95,38.91,38.93,133770.0,34.759,34.759,34.7233,34.7411,133770.0
2018-01-31 15:20:00,38.93,38.99,38.92,38.99,185700.0,34.7411,34.7947,34.7322,34.7947,185700.0
2018-01-31 15:30:00,38.99,39.07,38.99,39.07,126450.0,34.7947,34.8661,34.7947,34.8661,126450.0
2018-01-31 15:40:00,39.07,39.1,39.05,39.05,413280.0,34.8661,34.8928,34.8482,34.8482,413280.0
2018-01-31 15:50:00,39.05,39.06,39.0,39.01,1955050.0,34.8482,34.8571,34.8036,34.8125,1955050.0
2018-02-01 09:30:00,38.96,39.01,38.89,38.99,1040910.0,34.7679,34.8125,34.7054,34.7947,1040910.0
2018-02-01 09:40:00,38.99,38.99,38.92,38.94,137015.0,34.7947,34.7947,34.7322,34.7501,137015.0
2018-02-01 09:50:00,38.95,39.02,38.95,38.98,286430.0,34.759,34.8214,34.759,34.7857,286430.0
2018-02-01 10:00:00,38.98,39.01,38.95,38.97,131540.0,34.7857,34.8125,34.759,34.7768,131540.0
2018-02-01 10:10:00,38.98,39.04,38.97,39.03,100055.0,34.7857,34.8393,34.7768,34.8304,100055.0
2018-02-01 10:20:00,39.04,39.04,38.96,38.98,129455.0,34.8393,34.8393,34.7679,34.7857,129455.0
2018-02-01 10:30:00,38.97,38.97,38.94,38.96,457080.0,34.7768,34.7768,34.7501,34.7679,457080.0
2018-02-01 10:40:00,38.96,38.96,38.91,38.93,119995.0,34.7679,34.7679,34.7233,34.7411,119995.0
2018-02-01 10:50:00,38.95,38.95,38.88,38.91,221580.0,34.759,34.759,34.6965,34.7233,221580.0
2018-02-01 11:00:00,38.91,38.94,38.87,38.88,260920.0,34.7233,34.7501,34.6876,34.6965,260920.0
2018-02-01 11:10:00,38.88,38.93,38.87,38.92,369420.0,34.6965,34.7411,34.6876,34.7322,369420.0
2018-02-01 11:20:00,38.91,38.93,38.87,38.93,60725.0,34.7233,34.7411,34.6876,34.7411,60725.0
2018-02-01 11:30:00,38.93,39.06,38.93,39.06,577175.0,34.7411,34.8571,34.7411,34.8571,577175.0
2018-02-01 11:40:00,39.05,39.09,39.05,39.08,238430.0,34.8482,34.8839,34.8482,34.875,238430.0
2018-02-01 11:50:00,39.07,39.1,39.06,39.09,35910.0,34.8661,34.8928,34.8571,34.8839,35910.0
2018-02-01 12:00:00,39.09,39.1,39.06,39.08,144420.0,34.8839,34.8928,34.8571,34.875,144420.0
2018-02-01 12:10:00,39.09,39.13,39.08,39.12,387820.0,34.8839,34.9196,34.875,34.9107,387820.0
2018-02-01 12:20:00,39.12,39.13,39.08,39.09,172250.0,34.9107,34.9196,34.875,34.8839,172250.0
2018-02-01 12:30:00,39.1,39.11,39.09,39.1,29815.0,34.8928,34.9018,34.8839,34.8928,29815.0
2018-02-01 12:40:00,39.1,39.11,39.09,39.1,37130.0,34.8928,34.9018,34.8839,34.8928,37130.0
2018-02-01 12:50:00,39.11,39.11,39.09,39.11,27170.0,34.9018,34.9018,34.8839,34.9018,27170.0
2018-02-01 13:00:00,39.11,39.17,39.11,39.15,191975.0,34.9018,34.9553,34.9018,34.9375,191975.0
2018-02-01 13:10:00,39.16,39.16,39.13,39.13,69470.0,34.9464,34.9464,34.9196,34.9196,69470.0
2018-02-01 13:20:00,39.12,39.16,39.12,39.14,70965.0,34.9107,34.9464,34.9107,34.9285,70965.0
2018-02-01 13:30:00,39.14,39.15,39.11,39.12,94555.0,34.9285,34.9375,34.9018,34.9107,94555.0
2018-02-01 13:40:00,39.12,39.13,39.08,39.11,171115.0,34.9107,34.9196,34.875,34.9018,171115.0
2018-02-01 13:50:00,39.1,39.12,39.06,39.07,198010.0,34.8928,34.9107,34.8571,34.8661,198010.0
2018-02-01 14:00:00,39.08,39.11,39.07,39.09,221650.0,34.875,34.9018,34.8661,34.8839,221650.0
2018-02-01 14:10:00,39.09,39.09,39.03,39.03,285205.0,34.8839,34.8839,34.8304,34.8304,285205.0
2018-02-01 14:20:00,39.03,39.07,38.96,39.07,372880.0,34.8304,34.8661,34.7679,34.8661,372880.0
2018-02-01 14:30:00,39.07,39.1,39.05,39.08,165715.0,34.8661,34.8928,34.8482,34.875,165715.0
2018-02-01 14:40:00,39.08,39.11,39.07,39.11,367155.0,34.875,34.9018,34.8661,34.9018,367155.0
2018-02-01 14:50:00,39.11,39.13,39.09,39.12,137200.0,34.9018,34.9196,34.8839,34.9107,137200.0
2018-02-01 15:00:00,39.11,39.13,39.08,39.12,166340.0,34.9018,34.9196,34.875,34.9107,166340.0
2018-02-01 15:10:00,39.13,39.13,39.09,39.09,123520.0,34.9196,34.9196,34.8839,34.8839,123520.0
2018-02-01 15:20:00,39.09,39.09,39.04,39.05,116440.0,34.8839,34.8839,34.8393,34.8482,116440.0
2018-02-01 15:30:00,39.04,39.05,38.98,39.01,164035.0,34.8393,34.8482,34.7857,34.8125,164035.0
2018-02-01 15:40:00,39.01,39.06,38.97,39.06,83825.0,34.8125,34.8571,34.7768,34.8571,83825.0
2018-02-01 15:50:00,39.06,39.1,39.06,39.09,602705.0,34.8571,34.8928,34.8571,34.8839,602705.0
2018-02-02 09:30:00,38.86,38.89,38.77,38.77,431240.0,34.6787,34.7054,34.5983,34.5983,431240.0
2018-02-02 09:40:00,38.77,38.83,38.77,38.83,145580.0,34.5983,34.6519,34.5983,34.6519,145580.0
2018-02-02 09:50:00,38.81,38.85,38.74,38.77,235540.0,34.634,34.6697,34.5716,34.5983,235540.0
2018-02-02 10:00:00,38.77,38.77,38.63,38.68,143515.0,34.5983,34.5983,34.4734,34.518,143515.0
2018-02-02 10:10:00,38.68,38.74,38.64,38.65,108200.0,34.518,34.5716,34.4823,34.4913,108200.0
2018-02-02 10:20:00,38.64,38.7,38.63,38.69,101245.0,34.4823,34.5359,34.4734,34.527,101245.0
2018-02-02 10:30:00,38.67,38.71,38.63,38.69,71300.0,34.5091,34.5448,34.4734,34.527,71300.0
2018-02-02 10:40:00,38.7,38.75,38.68,38.72,36600.0,34.5359,34.5805,34.518,34.5537,36600.0
2018-02-02 10:50:00,38.72,38.78,38.72,38.74,113850.0,34.5537,34.6073,34.5537,34.5716,113850.0
2018-02-02 11:00:00,38.73,38.73,38.67,38.71,85335.0,34.5626,34.5626,34.5091,34.5448,85335.0
2018-02-02 11:10:00,38.71,38.74,38.68,38.68,189125.0,34.5448,34.5716,34.518,34.518,189125.0
2018-02-02 11:20:00,38.68,38.69,38.63,38.64,130625.0,34.518,34.527,34.4734,34.4823,130625.0
2018-02-02 11:30:00,38.64,38.65,38.61,38.65,160975.0,34.4823,34.4913,34.4556,34.4913,160975.0
2018-02-02 11:40:00,38.65,38.66,38.61,38.63,136940.0,34.4913,34.5002,34.4556,34.4734,136940.0
2018-02-02 11:50:00,38.64,38.68,38.58,38.58,182325.0,34.4823,34.518,34.4288,34.4288,182325.0
2018-02-02 12:00:00,38.58,38.61,38.57,38.61,141440.0,34.4288,34.4556,34.4199,34.4556,141440.0
2018-02-02 12:10:00,38.61,38.68,38.61,38.68,174715.0,34.4556,34.518,34.4556,34.518,174715.0
2018-02-02 12:20:00,38.69,38.7,38.64,38.7,75520.0,34.527,34.5359,34.4823,34.5359,75520.0
2018-02-02 12:30:00,38.7,38.71,38.68,38.69,44080.0,34.5359,34.5448,34.518,34.527,44080.0
2018-02-02 12:40:00,38.7,38.72,38.69,38.72,57880.0,34.5359,34.5537,34.527,34.5537,57880.0
2018-02-02 12:50:00,38.72,38.72,38.65,38.65,57205.0,34.5537,34.5537,34.4913,34.4913,57205.0
2018-02-02 13:00:00,38.63,38.66,38.62,38.64,51490.0,34.4734,34.5002,34.4645,34.4823,51490.0
2018-02-02 13:10:00,38.64,38.66,38.62,38.62,35995.0,34.4823,34.5002,34.4645,34.4645,35995.0
2018-02-02 13:20:00,38.6,38.62,38.57,38.62,85545.0,34.4466,34.4645,34.4199,34.4645,85545.0
2018-02-02 13:30:00,38.62,38.64,38.6,38.6,58505.0,34.4645,34.4823,34.4466,34.4466,58505.0
2018-02-02 13:40:00,38.6,38.6,38.55,38.55,119050.0,34.4466,34.4466,34.402,34.402,119050.0
2018-02-02 13:50:00,38.56,38.57,38.54,38.54,89860.0,34.4109,34.4199,34.3931,34.3931,89860.0
2018-02-02 14:00:00,38.53,38.54,38.51,38.51,65305.0,34.3842,34.3931,34.3663,34.3663,65305.0
2018-02-02 14:10:00,38.51,38.51,38.42,38.44,129450.0,34.3663,34.3663,34.286,34.3039,129450.0
2018-02-02 14:20:00,38.45,38.46,38.38,38.39,206290.0,34.3128,34.3217,34.2503,34.2592,206290.0
2018-02-02 14:30:00,38.39,38.46,38.39,38.44,132370.0,34.2592,34.3217,34.2592,34.3039,132370.0
2018-02-02 14:40:00,38.43,38.48,38.41,38.42,180475.0,34.2949,34.3395,34.2771,34.286,180475.0
2018-02-02 14:50:00,38.42,38.43,38.35,38.36,309665.0,34.286,34.2949,34.2235,34.2325,309665.0
2018-02-02 15:00:00,38.35,38.38,38.27,38.27,191700.0,34.2235,34.2503,34.1521,34.1521,191700.0
2018-02-02 15:10:00,38.27,38.41,38.27,38.39,110490.0,34.1521,34.2771,34.1521,34.2592,110490.0
2018-02-02 15:20:00,38.39,38.45,38.39,38.41,78220.0,34.2592,34.3128,34.2592,34.2771,78220.0
2018-02-02 15:30:00,38.4,38.44,38.36,38.44,136575.0,34.2682,34.3039,34.2325,34.3039,136575.0
2018-02-02 15:40:00,38.44,38.44,38.34,38.35,154610.0,34.3039,34.3039,34.2146,34.2235,154610.0
2018-02-02 15:50:00,38.35,38.36,38.29,38.3,623090.0,34.2235,34.2325,34.17,34.1789,623090.0
2018-02-05 09:30:00,37.99,38.06,37.79,38.05,874555.0,33.9023,33.9647,33.7238,33.9558,874555.0
2018-02-05 09:40:00,38.05,38.08,37.98,37.99,213620.0,33.9558,33.9826,33.8933,33.9023,213620.0
2018-02-05 09:50:00,38.02,38.08,37.95,38.08,181280.0,33.929,33.9826,33.8666,33.9826,181280.0
2018-02-05 10:00:00,38.09,38.17,38.06,38.17,319135.0,33.9915,34.0629,33.9647,34.0629,319135.0
2018-02-05 10:10:00,38.17,38.22,38.17,38.2,163600.0,34.0629,34.1075,34.0629,34.0897,163600.0
2018-02-05 10:20:00,38.17,38.27,38.16,38.26,409420.0,34.0629,34.1521,34.054,34.1432,409420.0
2018-02-05 10:30:00,38.26,38.26,38.1,38.12,326410.0,34.1432,34.1432,34.0004,34.0183,326410.0
2018-02-05 10:40:00,38.13,38.23,38.12,38.21,261620.0,34.0272,34.1164,34.0183,34.0986,261620.0
2018-02-05 10:50:00,38.2,38.23,38.17,38.2,568805.0,34.0897,34.1164,34.0629,34.0897,568805.0
2018-02-05 11:00:00,38.21,38.23,38.16,38.19,234805.0,34.0986,34.1164,34.054,34.0808,234805.0
2018-02-05 11:10:00,38.17,38.22,38.16,38.17,629475.0,34.0629,34.1075,34.054,34.0629,629475.0
2018-02-05 11:20:00,38.17,38.23,38.14,38.19,152685.0,34.0629,34.1164,34.0361,34.0808,152685.0
2018-02-05 11:30:00,38.17,38.17,38.13,38.16,146325.0,34.0629,34.0629,34.0272,34.054,146325.0
2018-02-05 11:40:00,38.15,38.16,38.12,38.12,112955.0,34.0451,34.054,34.0183,34.0183,112955.0
2018-02-05 11:50:00,38.12,38.16,38.12,38.15,52230.0,34.0183,34.054,34.0183,34.0451,52230.0
2018-02-05 12:00:00,38.15,38.16,38.09,38.09,101365.0,34.0451,34.054,33.9915,33.9915,101365.0
2018-02-05 12:10:00,38.09,38.12,38.03,38.03,78300.0,33.9915,34.0183,33.938,33.938,78300.0
2018-02-05 12:20:00,38.02,38.04,37.97,38.01,171035.0,33.929,33.9469,33.8844,33.9201,171035.0
2018-02-05 12:30:00,38.0,38.08,38.0,38.04,95810.0,33.9112,33.9826,33.9112,33.9469,95810.0
2018-02-05 12:40:00,38.04,38.07,38.03,38.07,36435.0,33.9469,33.9737,33.938,33.9737,36435.0
2018-02-05 12:50:00,38.06,38.06,37.97,37.97,41050.0,33.9647,33.9647,33.8844,33.8844,41050.0
2018-02-05 13:00:00,37.97,37.98,37.83,37.83,205700.0,33.8844,33.8933,33.7595,33.7595,205700.0
2018-02-05 13:10:00,37.83,37.86,37.79,37.79,302730.0,33.7595,33.7863,33.7238,33.7238,302730.0
2018-02-05 13:20:00,37.79,37.84,37.73,37.79,179065.0,33.7238,33.7684,33.6702,33.7238,179065.0
2018-02-05 13:30:00,37.77,37.83,37.74,37.74,126485.0,33.7059,33.7595,33.6792,33.6792,126485.0
2018-02-05 13:40:00,37.74,37.82,37.74,37.81,352170.0,33.6792,33.7506,33.6792,33.7416,352170.0
2018-02-05 13:50:00,37.81,37.9,37.8,37.9,86870.0,33.7416,33.822,33.7327,33.822,86870.0
2018-02-05 14:00:00,37.91,37.91,37.81,37.82,350890.0,33.8309,33.8309,33.7416,33.7506,350890.0
2018-02-05 14:10:00,37.82,37.86,37.77,37.79,308050.0,33.7506,33.7863,33.7059,33.7238,308050.0
2018-02-05 14:20:00,37.78,37.8,37.72,37.74,148265.0,33.7149,33.7327,33.6613,33.6792,148265.0
2018-02-05 14:30:00,37.74,37.74,37.63,37.64,437035.0,33.6792,33.6792,33.581,33.5899,437035.0
2018-02-05 14:40:00,37.64,37.68,37.53,37.55,347945.0,33.5899,33.6256,33.4918,33.5096,347945.0
2018-02-05 14:50:00,37.54,37.55,37.4,37.42,344230.0,33.5007,33.5096,33.3758,33.3936,344230.0
2018-02-05 15:00:00,37.41,37.42,37.02,37.02,535650.0,33.3847,33.3936,33.0366,33.0366,535650.0
2018-02-05 15:10:00,37.01,37.45,36.94,37.3,1664670.0,33.0277,33.4204,32.9653,33.2865,1664670.0
2018-02-05 15:20:00,37.29,37.51,37.21,37.51,851290.0,33.2776,33.4739,33.2062,33.4739,851290.0
2018-02-05 15:30:00,37.49,37.54,37.38,37.38,1617125.0,33.4561,33.5007,33.3579,33.3579,1617125.0
2018-02-05 15:40:00,37.37,37.38,37.16,37.16,1051970.0,33.349,33.3579,33.1616,33.1616,1051970.0
2018-02-05 15:50:00,37.17,37.19,36.87,36.87,1364345.0,33.1705,33.1884,32.9028,32.9028,1364345.0
2018-02-06 09:30:00,36.18,36.6,35.83,36.59,4001655.0,32.287,32.6618,31.9747,32.6529,4001655.0
2018-02-06 09:40:00,36.6,36.89,36.58,36.85,1749230.0,32.6618,32.9206,32.644,32.8849,1749230.0
2018-02-06 09:50:00,36.85,37.1,36.83,36.96,2630170.0,32.8849,33.108,32.8671,32.9831,2630170.0
2018-02-06 10:00:00,36.96,37.2,36.94,37.02,1499135.0,32.9831,33.1973,32.9653,33.0366,1499135.0
2018-02-06 10:10:00,37.02,37.11,36.75,36.87,1285285.0,33.0366,33.117,32.7957,32.9028,1285285.0
2018-02-06 10:20:00,36.88,36.98,36.75,36.83,802495.0,32.9117,33.0009,32.7957,32.8671,802495.0
2018-02-06 10:30:00,36.82,36.87,36.6,36.69,611205.0,32.8582,32.9028,32.6618,32.7422,611205.0
2018-02-06 10:40:00,36.68,36.88,36.63,36.84,826615.0,32.7332,32.9117,32.6886,32.876,826615.0
2018-02-06 10:50:00,36.85,36.94,36.77,36.78,492955.0,32.8849,32.9653,32.8135,32.8225,492955.0
2018-02-06 11:00:00,36.79,36.82,36.67,36.74,453420.0,32.8314,32.8582,32.7243,32.7868,453420.0
2018-02-06 11:10:00,36.74,36.78,36.64,36.73,433800.0,32.7868,32.8225,32.6975,32.7778,433800.0
2018-02-06 11:20:00,36.73,36.75,36.58,36.62,505080.0,32.7778,32.7957,32.644,32.6797,505080.0
2018-02-06 11:30:00,36.62,36.62,36.49,36.58,458180.0,32.6797,32.6797,32.5637,32.644,458180.0
2018-02-06 11:40:00,36.58,36.69,36.58,36.69,296635.0,32.644,32.7422,32.644,32.7422,296635.0
2018-02-06 11:50:00,36.69,36.79,36.68,36.7,290230.0,32.7422,32.8314,32.7332,32.7511,290230.0
2018-02-06 12:00:00,36.71,36.82,36.7,36.79,215020.0,32.76,32.8582,32.7511,32.8314,215020.0
2018-02-06 12:10:00,36.78,36.89,36.74,36.81,400000.0,32.8225,32.9206,32.7868,32.8492,400000.0
2018-02-06 12:20:00,36.81,36.99,36.79,36.99,336600.0,32.8492,33.0099,32.8314,33.0099,336600.0
2018-02-06 12:30:00,36.99,37.07,36.87,37.07,399730.0,33.0099,33.0813,32.9028,33.0813,399730.0
2018-02-06 12:40:00,37.07,37.07,36.88,36.89,706650.0,33.0813,33.0813,32.9117,32.9206,706650.0
2018-02-06 12:50:00,36.9,36.93,36.83,36.91,318525.0,32.9296,32.9563,32.8671,32.9385,318525.0
2018-02-06 13:00:00,36.91,36.91,36.76,36.77,338695.0,32.9385,32.9385,32.8046,32.8135,338695.0
2018-02-06 13:10:00,36.75,36.89,36.74,36.88,159455.0,32.7957,32.9206,32.7868,32.9117,159455.0
2018-02-06 13:20:00,36.89,36.91,36.8,36.83,135345.0,32.9206,32.9385,32.8403,32.8671,135345.0
2018-02-06 13:30:00,36.83,36.83,36.7,36.79,414295.0,32.8671,32.8671,32.7511,32.8314,414295.0
2018-02-06 13:40:00,36.79,36.81,36.7,36.72,198400.0,32.8314,32.8492,32.7511,32.7689,198400.0
2018-02-06 13:50:00,36.71,36.71,36.63,36.65,198730.0,32.76,32.76,32.6886,32.7065,198730.0
2018-02-06 14:00:00,36.65,36.69,36.62,36.62,276440.0,32.7065,32.7422,32.6797,32.6797,276440.0
2018-02-06 14:10:00,36.62,36.76,36.62,36.67,389705.0,32.6797,32.8046,32.6797,32.7243,389705.0
2018-02-06 14:20:00,36.67,36.71,36.62,36.69,124450.0,32.7243,32.76,32.6797,32.7422,124450.0
2018-02-06 14:30:00,36.68,36.83,36.67,36.79,365790.0,32.7332,32.8671,32.7243,32.8314,365790.0
2018-02-06 14:40:00,36.79,36.95,36.78,36.94,375035.0,32.8314,32.9742,32.8225,32.9653,375035.0
2018-02-06 14:50:00,36.94,37.14,36.9,37.12,562585.0,32.9653,33.1437,32.9296,33.1259,562585.0
2018-02-06 15:00:00,37.11,37.35,37.09,37.35,490345.0,33.117,33.3311,33.0991,33.3311,490345.0
2018-02-06 15:10:00,37.34,37.35,37.11,37.13,500920.0,33.3222,33.3311,33.117,33.1348,500920.0
2018-02-06 15:20:00,37.15,37.24,37.12,37.23,471780.0,33.1527,33.233,33.1259,33.224,471780.0
2018-02-06 15:30:00,37.23,37.36,37.14,37.35,635840.0,33.224,33.3401,33.1437,33.3311,635840.0
2018-02-06 15:40:00,37.36,37.4,37.19,37.2,390395.0,33.3401,33.3758,33.1884,33.1973,390395.0
2018-02-06 15:50:00,37.2,37.24,37.06,37.23,1302575.0,33.1973,33.233,33.0723,33.224,1302575.0
2018-02-07 09:30:00,37.17,37.37,36.97,37.33,1019280.0,33.1705,33.349,32.992,33.3133,1019280.0
2018-02-07 09:40:00,37.32,37.44,37.24,37.25,680445.0,33.3044,33.4115,33.233,33.2419,680445.0
2018-02-07 09:50:00,37.24,37.41,37.21,37.37,449260.0,33.233,33.3847,33.2062,33.349,449260.0
2018-02-07 10:00:00,37.37,37.44,37.29,37.41,618610.0,33.349,33.4115,33.2776,33.3847,618610.0
2018-02-07 10:10:00,37.42,37.47,37.37,37.43,235900.0,33.3936,33.4382,33.349,33.4025,235900.0
2018-02-07 10:20:00,37.42,37.44,37.34,37.34,384465.0,33.3936,33.4115,33.3222,33.3222,384465.0
2018-02-07 10:30:00,37.32,37.36,37.28,37.33,192385.0,33.3044,33.3401,33.2687,33.3133,192385.0
2018-02-07 10:40:00,37.34,37.42,37.29,37.42,162035.0,33.3222,33.3936,33.2776,33.3936,162035.0
2018-02-07 10:50:00,37.43,37.47,37.41,37.46,208720.0,33.4025,33.4382,33.3847,33.4293,208720.0
2018-02-07 11:00:00,37.46,37.49,37.41,37.48,297035.0,33.4293,33.4561,33.3847,33.4471,297035.0
2018-02-07 11:10:00,37.49,37.54,37.44,37.45,259730.0,33.4561,33.5007,33.4115,33.4204,259730.0
2018-02-07 11:20:00,37.44,37.46,37.37,37.38,143425.0,33.4115,33.4293,33.349,33.3579,143425.0
2018-02-07 11:30:00,37.37,37.37,37.31,37.34,220945.0,33.349,33.349,33.2954,33.3222,220945.0
2018-02-07 11:40:00,37.34,37.39,37.32,37.34,123685.0,33.3222,33.3668,33.3044,33.3222,123685.0
2018-02-07 11:50:00,37.33,37.41,37.31,37.41,175295.0,33.3133,33.3847,33.2954,33.3847,175295.0
2018-02-07 12:00:00,37.41,37.44,37.4,37.41,168140.0,33.3847,33.4115,33.3758,33.3847,168140.0
2018-02-07 12:10:00,37.42,37.46,37.41,37.42,90120.0,33.3936,33.4293,33.3847,33.3936,90120.0
2018-02-07 12:20:00,37.43,37.45,37.39,37.45,161375.0,33.4025,33.4204,33.3668,33.4204,161375.0
2018-02-07 12:30:00,37.45,37.46,37.36,37.37,134005.0,33.4204,33.4293,33.3401,33.349,134005.0
2018-02-07 12:40:00,37.38,37.46,37.36,37.36,117075.0,33.3579,33.4293,33.3401,33.3401,117075.0
2018-02-07 12:50:00,37.35,37.4,37.35,37.35,150765.0,33.3311,33.3758,33.3311,33.3311,150765.0
2018-02-07 13:00:00,37.35,37.4,37.25,37.29,204885.0,33.3311,33.3758,33.2419,33.2776,204885.0
2018-02-07 13:10:00,37.3,37.3,37.16,37.3,714110.0,33.2865,33.2865,33.1616,33.2865,714110.0
2018-02-07 13:20:00,37.31,37.31,37.18,37.26,214460.0,33.2954,33.2954,33.1794,33.2508,214460.0
2018-02-07 13:30:00,37.26,37.4,37.23,37.36,166170.0,33.2508,33.3758,33.224,33.3401,166170.0
2018-02-07 13:40:00,37.35,37.43,37.33,37.33,170850.0,33.3311,33.4025,33.3133,33.3133,170850.0
2018-02-07 13:50:00,37.34,37.34,37.26,37.34,208965.0,33.3222,33.3222,33.2508,33.3222,208965.0
2018-02-07 14:00:00,37.33,37.33,37.21,37.23,579255.0,33.3133,33.3133,33.2062,33.224,579255.0
2018-02-07 14:10:00,37.24,37.35,37.24,37.35,97325.0,33.233,33.3311,33.233,33.3311,97325.0
2018-02-07 14:20:00,37.35,37.4,37.33,37.4,165150.0,33.3311,33.3758,33.3133,33.3758,165150.0
2018-02-07 14:30:00,37.39,37.43,37.36,37.37,104305.0,33.3668,33.4025,33.3401,33.349,104305.0
2018-02-07 14:40:00,37.35,37.37,37.22,37.23,149100.0,33.3311,33.349,33.2151,33.224,149100.0
2018-02-07 14:50:00,37.21,37.29,37.16,37.29,231135.0,33.2062,33.2776,33.1616,33.2776,231135.0
2018-02-07 15:00:00,37.28,37.37,37.27,37.32,109245.0,33.2687,33.349,33.2597,33.3044,109245.0
2018-02-07 15:10:00,37.33,37.4,37.32,37.38,147070.0,33.3133,33.3758,33.3044,33.3579,147070.0
2018-02-07 15:20:00,37.36,37.46,37.36,37.43,141445.0,33.3401,33.4293,33.3401,33.4025,141445.0
2018-02-07 15:30:00,37.42,37.49,37.39,37.45,320315.0,33.3936,33.4561,33.3668,33.4204,320315.0
2018-02-07 15:40:00,37.44,37.47,37.27,37.29,510635.0,33.4115,33.4382,33.2597,33.2776,510635.0
2018-02-07 15:50:00,37.28,37.34,37.21,37.21,829225.0,33.2687,33.3222,33.2062,33.2062,829225.0
2018-02-08 09:30:00,37.25,37.26,37.13,37.19,393410.0,33.2419,33.2508,33.1348,33.1884,393410.0
2018-02-08 09:40:00,37.18,37.18,36.95,37.03,257785.0,33.1794,33.1794,32.9742,33.0456,257785.0
2018-02-08 09:50:00,37.03,37.18,36.99,37.09,242735.0,33.0456,33.1794,33.0099,33.0991,242735.0
2018-02-08 10:00:00,37.09,37.13,37.0,37.12,403035.0,33.0991,33.1348,33.0188,33.1259,403035.0
2018-02-08 10:10:00,37.1,37.1,36.94,36.95,260750.0,33.108,33.108,32.9653,32.9742,260750.0
2018-02-08 10:20:00,36.94,36.99,36.91,36.94,168815.0,32.9653,33.0099,32.9385,32.9653,168815.0
2018-02-08 10:30:00,36.92,37.0,36.9,36.96,230360.0,32.9474,33.0188,32.9296,32.9831,230360.0
2018-02-08 10:40:00,36.96,37.0,36.89,36.9,170650.0,32.9831,33.0188,32.9206,32.9296,170650.0
2018-02-08 10:50:00,36.89,36.89,36.77,36.82,353265.0,32.9206,32.9206,32.8135,32.8582,353265.0
2018-02-08 11:00:00,36.8,36.91,36.79,36.84,200910.0,32.8403,32.9385,32.8314,32.876,200910.0
2018-02-08 11:10:00,36.82,36.85,36.76,36.78,263435.0,32.8582,32.8849,32.8046,32.8225,263435.0
2018-02-08 11:20:00,36.79,36.8,36.67,36.72,159685.0,32.8314,32.8403,32.7243,32.7689,159685.0
2018-02-08 11:30:00,36.72,36.88,36.69,36.88,171315.0,32.7689,32.9117,32.7422,32.9117,171315.0
2018-02-08 11:40:00,36.85,36.86,36.73,36.75,201040.0,32.8849,32.8939,32.7778,32.7957,201040.0
2018-02-08 11:50:00,36.76,36.91,36.76,36.79,99480.0,32.8046,32.9385,32.8046,32.8314,99480.0
2018-02-08 12:00:00,36.8,36.82,36.74,36.74,299455.0,32.8403,32.8582,32.7868,32.7868,299455.0
2018-02-08 12:10:00,36.74,36.76,36.71,36.72,80935.0,32.7868,32.8046,32.76,32.7689,80935.0
2018-02-08 12:20:00,36.72,36.72,36.56,36.6,227245.0,32.7689,32.7689,32.6261,32.6618,227245.0
2018-02-08 12:30:00,36.6,36.63,36.52,36.58,247970.0,32.6618,32.6886,32.5904,32.644,247970.0
2018-02-08 12:40:00,36.59,36.69,36.52,36.53,219370.0,32.6529,32.7422,32.5904,32.5994,219370.0
2018-02-08 12:50:00,36.52,36.52,36.38,36.49,277180.0,32.5904,32.5904,32.4655,32.5637,277180.0
2018-02-08 13:00:00,36.46,36.55,36.4,36.55,287975.0,32.5369,32.6172,32.4834,32.6172,287975.0
2018-02-08 13:10:00,36.54,36.66,36.51,36.62,209960.0,32.6083,32.7154,32.5815,32.6797,209960.0
2018-02-08 13:20:00,36.62,36.68,36.52,36.52,253470.0,32.6797,32.7332,32.5904,32.5904,253470.0
2018-02-08 13:30:00,36.51,36.67,36.5,36.66,326670.0,32.5815,32.7243,32.5726,32.7154,326670.0
2018-02-08 13:40:00,36.69,36.79,36.66,36.69,273300.0,32.7422,32.8314,32.7154,32.7422,273300.0
2018-02-08 13:50:00,36.69,36.76,36.65,36.72,203860.0,32.7422,32.8046,32.7065,32.7689,203860.0
2018-02-08 14:00:00,36.72,36.72,36.57,36.63,161490.0,32.7689,32.7689,32.6351,32.6886,161490.0
2018-02-08 14:10:00,36.66,36.73,36.63,36.69,437850.0,32.7154,32.7778,32.6886,32.7422,437850.0
2018-02-08 14:20:00,36.71,36.72,36.57,36.57,307575.0,32.76,32.7689,32.6351,32.6351,307575.0
2018-02-08 14:30:00,36.58,36.61,36.51,36.61,313445.0,32.644,32.6708,32.5815,32.6708,313445.0
2018-02-08 14:40:00,36.62,36.64,36.56,36.58,230115.0,32.6797,32.6975,32.6261,32.644,230115.0
2018-02-08 14:50:00,36.59,36.6,36.45,36.51,315210.0,32.6529,32.6618,32.528,32.5815,315210.0
2018-02-08 15:00:00,36.52,36.58,36.46,36.46,236680.0,32.5904,32.644,32.5369,32.5369,236680.0
2018-02-08 15:10:00,36.44,36.45,36.39,36.41,136410.0,32.5191,32.528,32.4744,32.4923,136410.0
2018-02-08 15:20:00,36.41,36.54,36.36,36.46,177850.0,32.4923,32.6083,32.4477,32.5369,177850.0
2018-02-08 15:30:00,36.46,36.49,36.29,36.29,211645.0,32.5369,32.5637,32.3852,32.3852,211645.0
2018-02-08 15:40:00,36.29,36.38,36.19,36.22,766915.0,32.3852,32.4655,32.296,32.3227,766915.0
2018-02-08 15:50:00,36.21,36.21,35.97,35.97,1532970.0,32.3138,32.3138,32.0996,32.0996,1532970.0
2018-02-09 09:30:00,36.34,36.41,36.22,36.22,292395.0,32.4298,32.4923,32.3227,32.3227,292395.0
2018-02-09 09:40:00,36.18,36.37,36.15,36.27,590210.0,32.287,32.4566,32.2603,32.3673,590210.0
2018-02-09 09:50:00,36.29,36.38,36.23,36.25,165285.0,32.3852,32.4655,32.3316,32.3495,165285.0
2018-02-09 10:00:00,36.24,36.29,36.13,36.18,578205.0,32.3406,32.3852,32.2424,32.287,578205.0
2018-02-09 10:10:00,36.18,36.2,36.11,36.18,226910.0,32.287,32.3049,32.2246,32.287,226910.0
2018-02-09 10:20:00,36.19,36.22,36.13,36.13,369665.0,32.296,32.3227,32.2424,32.2424,369665.0
2018-02-09 10:30:00,36.13,36.14,36.03,36.03,157425.0,32.2424,32.2513,32.1532,32.1532,157425.0
2018-02-09 10:40:00,36.01,36.02,35.75,35.81,429800.0,32.1353,32.1442,31.9033,31.9568,429800.0
2018-02-09 10:50:00,35.8,36.01,35.78,35.93,434335.0,31.9479,32.1353,31.9301,32.0639,434335.0
2018-02-09 11:00:00,35.94,36.1,35.92,35.96,315845.0,32.0729,32.2156,32.055,32.0907,315845.0
2018-02-09 11:10:00,35.95,36.0,35.85,35.92,158965.0,32.0818,32.1264,31.9925,32.055,158965.0
2018-02-09 11:20:00,35.91,35.96,35.86,35.89,102790.0,32.0461,32.0907,32.0015,32.0282,102790.0
2018-02-09 11:30:00,35.9,36.0,35.89,35.95,160155.0,32.0372,32.1264,32.0282,32.0818,160155.0
2018-02-09 11:40:00,35.95,35.95,35.84,35.84,149695.0,32.0818,32.0818,31.9836,31.9836,149695.0
2018-02-09 11:50:00,35.83,35.87,35.76,35.78,167865.0,31.9747,32.0104,31.9122,31.9301,167865.0
2018-02-09 12:00:00,35.77,35.78,35.55,35.55,240140.0,31.9211,31.9301,31.7248,31.7248,240140.0
2018-02-09 12:10:00,35.54,35.64,35.54,35.56,248115.0,31.7159,31.8051,31.7159,31.7337,248115.0
2018-02-09 12:20:00,35.55,35.69,35.51,35.53,290370.0,31.7248,31.8498,31.6891,31.707,290370.0
2018-02-09 12:30:00,35.52,35.58,35.47,35.47,261495.0,31.698,31.7516,31.6534,31.6534,261495.0
2018-02-09 12:40:00,35.46,35.49,35.39,35.4,303255.0,31.6445,31.6713,31.582,31.591,303255.0
2018-02-09 12:50:00,35.4,35.68,35.37,35.67,477615.0,31.591,31.8408,31.5642,31.8319,477615.0
2018-02-09 13:00:00,35.65,35.65,35.5,35.5,195240.0,31.8141,31.8141,31.6802,31.6802,195240.0
2018-02-09 13:10:00,35.5,35.54,35.43,35.54,196175.0,31.6802,31.7159,31.6177,31.7159,196175.0
2018-02-09 13:20:00,35.54,35.56,35.41,35.45,451485.0,31.7159,31.7337,31.5999,31.6356,451485.0
2018-02-09 13:30:00,35.44,35.51,35.33,35.36,291225.0,31.6267,31.6891,31.5285,31.5553,291225.0
2018-02-09 13:40:00,35.36,35.6,35.36,35.6,397745.0,31.5553,31.7694,31.5553,31.7694,397745.0
2018-02-09 13:50:00,35.61,35.82,35.6,35.72,281980.0,31.7784,31.9658,31.7694,31.8765,281980.0
2018-02-09 14:00:00,35.72,36.0,35.71,35.96,358285.0,31.8765,32.1264,31.8676,32.0907,358285.0
2018-02-09 14:10:00,35.98,36.13,35.94,36.1,552945.0,32.1085,32.2424,32.0729,32.2156,552945.0
2018-02-09 14:20:00,36.1,36.27,36.02,36.03,369445.0,32.2156,32.3673,32.1442,32.1532,369445.0
2018-02-09 14:30:00,36.05,36.08,35.94,36.08,346435.0,32.171,32.1978,32.0729,32.1978,346435.0
2018-02-09 14:40:00,36.08,36.12,36.02,36.06,257625.0,32.1978,32.2335,32.1442,32.1799,257625.0
2018-02-09 14:50:00,36.06,36.17,35.99,36.01,709175.0,32.1799,32.2781,32.1175,32.1353,709175.0
2018-02-09 15:00:00,36.0,36.0,35.82,35.87,401275.0,32.1264,32.1264,31.9658,32.0104,401275.0
2018-02-09 15:10:00,35.86,36.06,35.83,36.04,800610.0,32.0015,32.1799,31.9747,32.1621,800610.0
2018-02-09 15:20:00,36.04,36.13,36.0,36.08,447880.0,32.1621,32.2424,32.1264,32.1978,447880.0
2018-02-09 15:30:00,36.09,36.22,36.08,36.15,862280.0,32.2067,32.3227,32.1978,32.2603,862280.0
2018-02-09 15:40:00,36.17,36.55,36.17,36.49,767065.0,32.2781,32.6172,32.2781,32.5637,767065.0
2018-02-09 15:50:00,36.5,36.61,36.3,36.38,1280090.0,32.5726,32.6708,32.3941,32.4655,1280090.0
2018-02-12 09:30:00,36.5,36.69,36.49,36.61,578440.0,32.5726,32.7422,32.5637,32.6708,578440.0
2018-02-12 09:40:00,36.6,36.67,36.51,36.51,238815.0,32.6618,32.7243,32.5815,32.5815,238815.0
2018-02-12 09:50:00,36.5,36.55,36.45,36.45,288935.0,32.5726,32.6172,32.528,32.528,288935.0
2018-02-12 10:00:00,36.49,36.57,36.38,36.38,195960.0,32.5637,32.6351,32.4655,32.4655,195960.0
2018-02-12 10:10:00,36.4,36.43,36.26,36.27,185285.0,32.4834,32.5101,32.3584,32.3673,185285.0
2018-02-12 10:20:00,36.27,36.39,36.22,36.38,308640.0,32.3673,32.4744,32.3227,32.4655,308640.0
2018-02-12 10:30:00,36.38,36.45,36.3,36.37,195975.0,32.4655,32.528,32.3941,32.4566,195975.0
2018-02-12 10:40:00,36.37,36.45,36.31,36.44,601955.0,32.4566,32.528,32.403,32.5191,601955.0
2018-02-12 10:50:00,36.45,36.45,36.36,36.42,228925.0,32.528,32.528,32.4477,32.5012,228925.0
2018-02-12 11:00:00,36.42,36.43,36.32,36.36,451225.0,32.5012,32.5101,32.412,32.4477,451225.0
2018-02-12 11:10:00,36.36,36.46,36.34,36.42,497505.0,32.4477,32.5369,32.4298,32.5012,497505.0
2018-02-12 11:20:00,36.44,36.47,36.4,36.46,111745.0,32.5191,32.5458,32.4834,32.5369,111745.0
2018-02-12 11:30:00,36.46,36.49,36.39,36.49,158210.0,32.5369,32.5637,32.4744,32.5637,158210.0
2018-02-12 11:40:00,36.49,36.54,36.48,36.54,148775.0,32.5637,32.6083,32.5547,32.6083,148775.0
2018-02-12 11:50:00,36.54,36.67,36.52,36.67,171210.0,32.6083,32.7243,32.5904,32.7243,171210.0
2018-02-12 12:00:00,36.67,36.69,36.62,36.68,76000.0,32.7243,32.7422,32.6797,32.7332,76000.0
2018-02-12 12:10:00,36.68,36.79,36.68,36.77,158155.0,32.7332,32.8314,32.7332,32.8135,158155.0
2018-02-12 12:20:00,36.77,36.77,36.7,36.74,133975.0,32.8135,32.8135,32.7511,32.7868,133975.0
2018-02-12 12:30:00,36.73,36.73,36.68,36.69,72735.0,32.7778,32.7778,32.7332,32.7422,72735.0
2018-02-12 12:40:00,36.72,36.72,36.68,36.69,69045.0,32.7689,32.7689,32.7332,32.7422,69045.0
2018-02-12 12:50:00,36.7,36.77,36.7,36.7,99780.0,32.7511,32.8135,32.7511,32.7511,99780.0
2018-02-12 13:00:00,36.72,36.74,36.65,36.65,114775.0,32.7689,32.7868,32.7065,32.7065,114775.0
2018-02-12 13:10:00,36.66,36.73,36.65,36.69,146115.0,32.7154,32.7778,32.7065,32.7422,146115.0
2018-02-12 13:20:00,36.69,36.75,36.67,36.74,131030.0,32.7422,32.7957,32.7243,32.7868,131030.0
2018-02-12 13:30:00,36.75,36.76,36.7,36.73,52025.0,32.7957,32.8046,32.7511,32.7778,52025.0
2018-02-12 13:40:00,36.74,36.76,36.71,36.76,55305.0,32.7868,32.8046,32.76,32.8046,55305.0
2018-02-12 13:50:00,36.75,36.9,36.75,36.84,248640.0,32.7957,32.9296,32.7957,32.876,248640.0
2018-02-12 14:00:00,36.85,36.85,36.78,36.79,172790.0,32.8849,32.8849,32.8225,32.8314,172790.0
2018-02-12 14:10:00,36.79,36.81,36.77,36.79,64675.0,32.8314,32.8492,32.8135,32.8314,64675.0
2018-02-12 14:20:00,36.79,36.88,36.79,36.88,90835.0,32.8314,32.9117,32.8314,32.9117,90835.0
2018-02-12 14:30:00,36.88,36.91,36.85,36.87,218780.0,32.9117,32.9385,32.8849,32.9028,218780.0
2018-02-12 14:40:00,36.89,36.9,36.79,36.79,165290.0,32.9206,32.9296,32.8314,32.8314,165290.0
2018-02-12 14:50:00,36.79,36.82,36.75,36.8,130550.0,32.8314,32.8582,32.7957,32.8403,130550.0
2018-02-12 15:00:00,36.82,36.87,36.81,36.86,122065.0,32.8582,32.9028,32.8492,32.8939,122065.0
2018-02-12 15:10:00,36.85,36.94,36.84,36.91,129055.0,32.8849,32.9653,32.876,32.9385,129055.0
2018-02-12 15:20:00,36.9,36.94,36.85,36.86,116560.0,32.9296,32.9653,32.8849,32.8939,116560.0
2018-02-12 15:30:00,36.88,36.9,36.76,36.81,179920.0,32.9117,32.9296,32.8046,32.8492,179920.0
2018-02-12 15:40:00,36.82,36.86,36.64,36.68,360820.0,32.8582,32.8939,32.6975,32.7332,360820.0
2018-02-12 15:50:00,36.69,36.82,36.68,36.75,523355.0,32.7422,32.8582,32.7332,32.7957,523355.0
2018-02-13 09:30:00,36.56,36.68,36.48,36.67,360590.0,32.6261,32.7332,32.5547,32.7243,360590.0
2018-02-13 09:40:00,36.65,36.72,36.56,36.56,100335.0,32.7065,32.7689,32.6261,32.6261,100335.0
2018-02-13 09:50:00,36.56,36.59,36.4,36.45,402215.0,32.6261,32.6529,32.4834,32.528,402215.0
2018-02-13 10:00:00,36.45,36.5,36.41,36.46,180130.0,32.528,32.5726,32.4923,32.5369,180130.0
2018-02-13 10:10:00,36.47,36.53,36.47,36.5,104285.0,32.5458,32.5994,32.5458,32.5726,104285.0
2018-02-13 10:20:00,36.52,36.6,36.52,36.55,189670.0,32.5904,32.6618,32.5904,32.6172,189670.0
2018-02-13 10:30:00,36.55,36.59,36.48,36.58,79385.0,32.6172,32.6529,32.5547,32.644,79385.0
2018-02-13 10:40:00,36.59,36.68,36.58,36.68,202585.0,32.6529,32.7332,32.644,32.7332,202585.0
2018-02-13 10:50:00,36.68,36.69,36.65,36.66,45640.0,32.7332,32.7422,32.7065,32.7154,45640.0
2018-02-13 11:00:00,36.64,36.65,36.55,36.56,55270.0,32.6975,32.7065,32.6172,32.6261,55270.0
2018-02-13 11:10:00,36.56,36.6,36.54,36.6,81360.0,32.6261,32.6618,32.6083,32.6618,81360.0
2018-02-13 11:20:00,36.61,36.64,36.59,36.6,72625.0,32.6708,32.6975,32.6529,32.6618,72625.0
2018-02-13 11:30:00,36.59,36.61,36.54,36.58,97595.0,32.6529,32.6708,32.6083,32.644,97595.0
2018-02-13 11:40:00,36.58,36.66,36.57,36.65,84280.0,32.644,32.7154,32.6351,32.7065,84280.0
2018-02-13 11:50:00,36.64,36.64,36.6,36.63,50285.0,32.6975,32.6975,32.6618,32.6886,50285.0
2018-02-13 12:00:00,36.61,36.63,36.57,36.59,58320.0,32.6708,32.6886,32.6351,32.6529,58320.0
2018-02-13 12:10:00,36.6,36.65,36.59,36.63,52590.0,32.6618,32.7065,32.6529,32.6886,52590.0
2018-02-13 12:20:00,36.63,36.64,36.6,36.62,75570.0,32.6886,32.6975,32.6618,32.6797,75570.0
2018-02-13 12:30:00,36.62,36.63,36.58,36.6,62710.0,32.6797,32.6886,32.644,32.6618,62710.0
2018-02-13 12:40:00,36.6,36.65,36.6,36.65,97895.0,32.6618,32.7065,32.6618,32.7065,97895.0
2018-02-13 12:50:00,36.65,36.66,36.62,36.63,47875.0,32.7065,32.7154,32.6797,32.6886,47875.0
2018-02-13 13:00:00,36.61,36.66,36.61,36.65,23355.0,32.6708,32.7154,32.6708,32.7065,23355.0
2018-02-13 13:10:00,36.65,36.73,36.63,36.73,93820.0,32.7065,32.7778,32.6886,32.7778,93820.0
2018-02-13 13:20:00,36.73,36.75,36.72,36.73,115790.0,32.7778,32.7957,32.7689,32.7778,115790.0
2018-02-13 13:30:00,36.72,36.79,36.71,36.79,87400.0,32.7689,32.8314,32.76,32.8314,87400.0
2018-02-13 13:40:00,36.79,36.79,36.75,36.76,46960.0,32.8314,32.8314,32.7957,32.8046,46960.0
2018-02-13 13:50:00,36.75,36.77,36.73,36.73,286070.0,32.7957,32.8135,32.7778,32.7778,286070.0
2018-02-13 14:00:00,36.74,36.8,36.72,36.79,120105.0,32.7868,32.8403,32.7689,32.8314,120105.0
2018-02-13 14:10:00,36.79,36.83,36.79,36.8,67445.0,32.8314,32.8671,32.8314,32.8403,67445.0
2018-02-13 14:20:00,36.81,36.81,36.78,36.79,80185.0,32.8492,32.8492,32.8225,32.8314,80185.0
2018-02-13 14:30:00,36.79,36.79,36.72,36.73,115915.0,32.8314,32.8314,32.7689,32.7778,115915.0
2018-02-13 14:40:00,36.75,36.77,36.72,36.76,82990.0,32.7957,32.8135,32.7689,32.8046,82990.0
2018-02-13 14:50:00,36.77,36.82,36.77,36.81,92995.0,32.8135,32.8582,32.8135,32.8492,92995.0
2018-02-13 15:00:00,36.81,36.81,36.76,36.79,131845.0,32.8492,32.8492,32.8046,32.8314,131845.0
2018-02-13 15:10:00,36.78,36.83,36.75,36.81,115310.0,32.8225,32.8671,32.7957,32.8492,115310.0
2018-02-13 15:20:00,36.81,36.85,36.79,36.85,170530.0,32.8492,32.8849,32.8314,32.8849,170530.0
2018-02-13 15:30:00,36.84,36.89,36.82,36.89,176300.0,32.876,32.9206,32.8582,32.9206,176300.0
2018-02-13 15:40:00,36.88,36.88,36.79,36.84,212470.0,32.9117,32.9117,32.8314,32.876,212470.0
2018-02-13 15:50:00,36.84,36.87,36.82,36.85,616675.0,32.876,32.9028,32.8582,32.8849,616675.0
2018-02-14 09:30:00,36.62,36.78,36.59,36.67,346995.0,32.6797,32.8225,32.6529,32.7243,346995.0
2018-02-14 09:40:00,36.68,36.78,36.66,36.77,200510.0,32.7332,32.8225,32.7154,32.8135,200510.0
2018-02-14 09:50:00,36.78,36.87,36.77,36.78,388505.0,32.8225,32.9028,32.8135,32.8225,388505.0
2018-02-14 10:00:00,36.79,36.93,36.75,36.93,355695.0,32.8314,32.9563,32.7957,32.9563,355695.0
2018-02-14 10:10:00,36.93,36.98,36.92,36.98,323605.0,32.9563,33.0009,32.9474,33.0009,323605.0
2018-02-14 10:20:00,36.99,37.05,36.97,36.99,178270.0,33.0099,33.0634,32.992,33.0099,178270.0
2018-02-14 10:30:00,37.05,37.14,37.0,37.14,94220.0,33.0634,33.1437,33.0188,33.1437,94220.0
2018-02-14 10:40:00,37.14,37.19,37.11,37.12,566095.0,33.1437,33.1884,33.117,33.1259,566095.0
2018-02-14 10:50:00,37.12,37.13,37.08,37.08,140070.0,33.1259,33.1348,33.0902,33.0902,140070.0
2018-02-14 11:00:00,37.08,37.11,37.01,37.04,109250.0,33.0902,33.117,33.0277,33.0545,109250.0
2018-02-14 11:10:00,37.03,37.13,37.03,37.12,169320.0,33.0456,33.1348,33.0456,33.1259,169320.0
2018-02-14 11:20:00,37.12,37.15,37.08,37.13,138325.0,33.1259,33.1527,33.0902,33.1348,138325.0
2018-02-14 11:30:00,37.13,37.16,37.08,37.16,107840.0,33.1348,33.1616,33.0902,33.1616,107840.0
2018-02-14 11:40:00,37.16,37.21,37.12,37.12,244360.0,33.1616,33.2062,33.1259,33.1259,244360.0
2018-02-14 11:50:00,37.11,37.15,37.1,37.14,47040.0,33.117,33.1527,33.108,33.1437,47040.0
2018-02-14 12:00:00,37.13,37.19,37.13,37.14,91775.0,33.1348,33.1884,33.1348,33.1437,91775.0
2018-02-14 12:10:00,37.13,37.18,37.13,37.13,62305.0,33.1348,33.1794,33.1348,33.1348,62305.0
2018-02-14 12:20:00,37.13,37.22,37.12,37.2,188930.0,33.1348,33.2151,33.1259,33.1973,188930.0
2018-02-14 12:30:00,37.2,37.22,37.17,37.2,101365.0,33.1973,33.2151,33.1705,33.1973,101365.0
2018-02-14 12:40:00,37.21,37.21,37.17,37.17,48515.0,33.2062,33.2062,33.1705,33.1705,48515.0
2018-02-14 12:50:00,37.16,37.25,37.16,37.24,141030.0,33.1616,33.2419,33.1616,33.233,141030.0
2018-02-14 13:00:00,37.24,37.3,37.22,37.28,97840.0,33.233,33.2865,33.2151,33.2687,97840.0
2018-02-14 13:10:00,37.27,37.34,37.27,37.31,112130.0,33.2597,33.3222,33.2597,33.2954,112130.0
2018-02-14 13:20:00,37.3,37.38,37.3,37.32,297800.0,33.2865,33.3579,33.2865,33.3044,297800.0
2018-02-14 13:30:00,37.32,37.39,37.32,37.38,274015.0,33.3044,33.3668,33.3044,33.3579,274015.0
2018-02-14 13:40:00,37.38,37.43,37.36,37.43,144765.0,33.3579,33.4025,33.3401,33.4025,144765.0
2018-02-14 13:50:00,37.43,37.43,37.4,37.41,63775.0,33.4025,33.4025,33.3758,33.3847,63775.0
2018-02-14 14:00:00,37.43,37.47,37.43,37.43,75105.0,33.4025,33.4382,33.4025,33.4025,75105.0
2018-02-14 14:10:00,37.43,37.47,37.43,37.45,189770.0,33.4025,33.4382,33.4025,33.4204,189770.0
2018-02-14 14:20:00,37.46,37.48,37.39,37.4,457485.0,33.4293,33.4471,33.3668,33.3758,457485.0
2018-02-14 14:30:00,37.4,37.48,37.39,37.48,439700.0,33.3758,33.4471,33.3668,33.4471,439700.0
2018-02-14 14:40:00,37.48,37.49,37.45,37.46,111810.0,33.4471,33.4561,33.4204,33.4293,111810.0
2018-02-14 14:50:00,37.47,37.5,37.46,37.48,48320.0,33.4382,33.465,33.4293,33.4471,48320.0
2018-02-14 15:00:00,37.48,37.56,37.48,37.52,246580.0,33.4471,33.5185,33.4471,33.4828,246580.0
2018-02-14 15:10:00,37.52,37.58,37.5,37.58,140115.0,33.4828,33.5364,33.465,33.5364,140115.0
2018-02-14 15:20:00,37.58,37.58,37.48,37.5,181570.0,33.5364,33.5364,33.4471,33.465,181570.0
2018-02-14 15:30:00,37.49,37.51,37.45,37.5,282160.0,33.4561,33.4739,33.4204,33.465,282160.0
2018-02-14 15:40:00,37.5,37.55,37.45,37.55,295235.0,33.465,33.5096,33.4204,33.5096,295235.0
2018-02-14 15:50:00,37.55,37.59,37.53,37.54,732145.0,33.5096,33.5453,33.4918,33.5007,732145.0
2018-02-15 09:30:00,37.77,37.77,37.62,37.72,466930.0,33.7059,33.7059,33.5721,33.6613,466930.0
2018-02-15 09:40:00,37.71,37.72,37.6,37.65,222990.0,33.6524,33.6613,33.5542,33.5989,222990.0
2018-02-15 09:50:00,37.65,37.72,37.6,37.71,199890.0,33.5989,33.6613,33.5542,33.6524,199890.0
2018-02-15 10:00:00,37.72,37.73,37.64,37.64,166545.0,33.6613,33.6702,33.5899,33.5899,166545.0
2018-02-15 10:10:00,37.61,37.64,37.58,37.6,86495.0,33.5632,33.5899,33.5364,33.5542,86495.0
2018-02-15 10:20:00,37.59,37.65,37.59,37.64,117175.0,33.5453,33.5989,33.5453,33.5899,117175.0
2018-02-15 10:30:00,37.63,37.63,37.58,37.58,36490.0,33.581,33.581,33.5364,33.5364,36490.0
2018-02-15 10:40:00,37.59,37.6,37.52,37.56,154480.0,33.5453,33.5542,33.4828,33.5185,154480.0
2018-02-15 10:50:00,37.57,37.6,37.46,37.46,91265.0,33.5275,33.5542,33.4293,33.4293,91265.0
2018-02-15 11:00:00,37.42,37.54,37.41,37.54,203340.0,33.3936,33.5007,33.3847,33.5007,203340.0
2018-02-15 11:10:00,37.53,37.6,37.52,37.54,150165.0,33.4918,33.5542,33.4828,33.5007,150165.0
2018-02-15 11:20:00,37.54,37.61,37.54,37.61,122290.0,33.5007,33.5632,33.5007,33.5632,122290.0
2018-02-15 11:30:00,37.61,37.61,37.52,37.55,80255.0,33.5632,33.5632,33.4828,33.5096,80255.0
2018-02-15 11:40:00,37.55,37.61,37.55,37.6,78675.0,33.5096,33.5632,33.5096,33.5542,78675.0
2018-02-15 11:50:00,37.61,37.64,37.59,37.61,97150.0,33.5632,33.5899,33.5453,33.5632,97150.0
2018-02-15 12:00:00,37.62,37.65,37.59,37.61,70710.0,33.5721,33.5989,33.5453,33.5632,70710.0
2018-02-15 12:10:00,37.62,37.64,37.61,37.63,62030.0,33.5721,33.5899,33.5632,33.581,62030.0
2018-02-15 12:20:00,37.63,37.65,37.63,37.64,24765.0,33.581,33.5989,33.581,33.5899,24765.0
2018-02-15 12:30:00,37.64,37.68,37.64,37.67,32615.0,33.5899,33.6256,33.5899,33.6167,32615.0
2018-02-15 12:40:00,37.67,37.67,37.64,37.65,41550.0,33.6167,33.6167,33.5899,33.5989,41550.0
2018-02-15 12:50:00,37.66,37.68,37.64,37.67,70975.0,33.6078,33.6256,33.5899,33.6167,70975.0
2018-02-15 13:00:00,37.67,37.72,37.67,37.7,48615.0,33.6167,33.6613,33.6167,33.6435,48615.0
2018-02-15 13:10:00,37.71,37.76,37.71,37.74,40180.0,33.6524,33.697,33.6524,33.6792,40180.0
2018-02-15 13:20:00,37.72,37.72,37.69,37.69,61460.0,33.6613,33.6613,33.6346,33.6346,61460.0
2018-02-15 13:30:00,37.67,37.69,37.65,37.66,39980.0,33.6167,33.6346,33.5989,33.6078,39980.0
2018-02-15 13:40:00,37.66,37.74,37.66,37.73,51230.0,33.6078,33.6792,33.6078,33.6702,51230.0
2018-02-15 13:50:00,37.73,37.74,37.7,37.74,44565.0,33.6702,33.6792,33.6435,33.6792,44565.0
2018-02-15 14:00:00,37.73,37.79,37.72,37.78,44335.0,33.6702,33.7238,33.6613,33.7149,44335.0
2018-02-15 14:10:00,37.77,37.79,37.75,37.77,120130.0,33.7059,33.7238,33.6881,33.7059,120130.0
2018-02-15 14:20:00,37.77,37.83,37.76,37.83,78740.0,33.7059,33.7595,33.697,33.7595,78740.0
2018-02-15 14:30:00,37.82,37.84,37.81,37.83,44990.0,33.7506,33.7684,33.7416,33.7595,44990.0
2018-02-15 14:40:00,37.83,37.88,37.83,37.88,190325.0,33.7595,33.8041,33.7595,33.8041,190325.0
2018-02-15 14:50:00,37.87,37.87,37.83,37.86,50075.0,33.7952,33.7952,33.7595,33.7863,50075.0
2018-02-15 15:00:00,37.86,37.93,37.86,37.88,149600.0,33.7863,33.8487,33.7863,33.8041,149600.0
2018-02-15 15:10:00,37.88,37.91,37.85,37.9,131950.0,33.8041,33.8309,33.7773,33.822,131950.0
2018-02-15 15:20:00,37.9,37.92,37.87,37.87,79785.0,33.822,33.8398,33.7952,33.7952,79785.0
2018-02-15 15:30:00,37.86,37.88,37.81,37.86,109455.0,33.7863,33.8041,33.7416,33.7863,109455.0
2018-02-15 15:40:00,37.86,37.88,37.84,37.86,151530.0,33.7863,33.8041,33.7684,33.7863,151530.0
2018-02-15 15:50:00,37.86,37.93,37.85,37.93,427860.0,33.7863,33.8487,33.7773,33.8487,427860.0
2018-02-16 09:30:00,37.85,37.94,37.81,37.91,1158805.0,33.7773,33.8577,33.7416,33.8309,1158805.0
2018-02-16 09:40:00,37.9,37.94,37.81,37.94,455230.0,33.822,33.8577,33.7416,33.8577,455230.0
2018-02-16 09:50:00,37.91,37.95,37.84,37.85,158475.0,33.8309,33.8666,33.7684,33.7773,158475.0
2018-02-16 10:00:00,37.84,37.9,37.82,37.89,125560.0,33.7684,33.822,33.7506,33.813,125560.0
2018-02-16 10:10:00,37.89,37.92,37.83,37.9,161285.0,33.813,33.8398,33.7595,33.822,161285.0
2018-02-16 10:20:00,37.9,37.93,37.9,37.92,258780.0,33.822,33.8487,33.822,33.8398,258780.0
2018-02-16 10:30:00,37.92,37.97,37.91,37.92,187560.0,33.8398,33.8844,33.8309,33.8398,187560.0
2018-02-16 10:40:00,37.93,37.97,37.91,37.96,320375.0,33.8487,33.8844,33.8309,33.8755,320375.0
2018-02-16 10:50:00,37.96,37.96,37.92,37.92,156090.0,33.8755,33.8755,33.8398,33.8398,156090.0
2018-02-16 11:00:00,37.92,37.99,37.92,37.99,256270.0,33.8398,33.9023,33.8398,33.9023,256270.0
2018-02-16 11:10:00,37.98,38.02,37.98,38.02,109550.0,33.8933,33.929,33.8933,33.929,109550.0
2018-02-16 11:20:00,38.02,38.02,37.96,37.96,66400.0,33.929,33.929,33.8755,33.8755,66400.0
2018-02-16 11:30:00,37.96,38.03,37.96,38.03,59485.0,33.8755,33.938,33.8755,33.938,59485.0
2018-02-16 11:40:00,38.04,38.11,38.04,38.11,114640.0,33.9469,34.0094,33.9469,34.0094,114640.0
2018-02-16 11:50:00,38.11,38.13,38.1,38.11,118545.0,34.0094,34.0272,34.0004,34.0094,118545.0
2018-02-16 12:00:00,38.12,38.15,38.1,38.12,409165.0,34.0183,34.0451,34.0004,34.0183,409165.0
2018-02-16 12:10:00,38.12,38.15,38.12,38.14,127955.0,34.0183,34.0451,34.0183,34.0361,127955.0
2018-02-16 12:20:00,38.14,38.14,38.1,38.12,47345.0,34.0361,34.0361,34.0004,34.0183,47345.0
2018-02-16 12:30:00,38.12,38.2,38.12,38.19,99175.0,34.0183,34.0897,34.0183,34.0808,99175.0
2018-02-16 12:40:00,38.19,38.19,38.13,38.13,123790.0,34.0808,34.0808,34.0272,34.0272,123790.0
2018-02-16 12:50:00,38.13,38.14,38.03,38.09,95235.0,34.0272,34.0361,33.938,33.9915,95235.0
2018-02-16 13:00:00,38.1,38.13,38.05,38.07,67070.0,34.0004,34.0272,33.9558,33.9737,67070.0
2018-02-16 13:10:00,38.07,38.07,37.98,37.99,113125.0,33.9737,33.9737,33.8933,33.9023,113125.0
2018-02-16 13:20:00,37.99,38.05,37.97,37.99,133005.0,33.9023,33.9558,33.8844,33.9023,133005.0
2018-02-16 13:30:00,37.99,38.05,37.92,38.04,238310.0,33.9023,33.9558,33.8398,33.9469,238310.0
2018-02-16 13:40:00,38.03,38.09,38.03,38.05,169165.0,33.938,33.9915,33.938,33.9558,169165.0
2018-02-16 13:50:00,38.04,38.07,38.0,38.05,180985.0,33.9469,33.9737,33.9112,33.9558,180985.0
2018-02-16 14:00:00,38.05,38.08,38.01,38.01,299700.0,33.9558,33.9826,33.9201,33.9201,299700.0
2018-02-16 14:10:00,38.02,38.04,37.94,37.99,402775.0,33.929,33.9469,33.8577,33.9023,402775.0
2018-02-16 14:20:00,37.99,38.0,37.92,38.0,404130.0,33.9023,33.9112,33.8398,33.9112,404130.0
2018-02-16 14:30:00,38.01,38.07,37.97,38.06,236250.0,33.9201,33.9737,33.8844,33.9647,236250.0
2018-02-16 14:40:00,38.06,38.06,37.97,38.03,261685.0,33.9647,33.9647,33.8844,33.938,261685.0
2018-02-16 14:50:00,38.04,38.11,38.0,38.11,190040.0,33.9469,34.0094,33.9112,34.0094,190040.0
2018-02-16 15:00:00,38.1,38.12,38.07,38.12,98960.0,34.0004,34.0183,33.9737,34.0183,98960.0
2018-02-16 15:10:00,38.12,38.15,38.07,38.08,186160.0,34.0183,34.0451,33.9737,33.9826,186160.0
2018-02-16 15:20:00,38.08,38.12,38.06,38.08,65315.0,33.9826,34.0183,33.9647,33.9826,65315.0
2018-02-16 15:30:00,38.09,38.1,38.02,38.08,84595.0,33.9915,34.0004,33.929,33.9826,84595.0
2018-02-16 15:40:00,38.07,38.12,38.03,38.1,137385.0,33.9737,34.0183,33.938,34.0004,137385.0
2018-02-16 15:50:00,38.1,38.11,38.01,38.01,294235.0,34.0004,34.0094,33.9201,33.9201,294235.0
2018-02-20 09:30:00,37.92,37.96,37.88,37.91,502885.0,33.8398,33.8755,33.8041,33.8309,502885.0
2018-02-20 09:40:00,37.92,38.04,37.91,38.04,132785.0,33.8398,33.9469,33.8309,33.9469,132785.0
2018-02-20 09:50:00,38.05,38.05,37.95,37.95,119015.0,33.9558,33.9558,33.8666,33.8666,119015.0
2018-02-20 10:00:00,37.97,37.99,37.92,37.95,57740.0,33.8844,33.9023,33.8398,33.8666,57740.0
2018-02-20 10:10:00,37.94,37.99,37.91,37.98,83780.0,33.8577,33.9023,33.8309,33.8933,83780.0
2018-02-20 10:20:00,37.97,38.0,37.93,37.94,43480.0,33.8844,33.9112,33.8487,33.8577,43480.0
2018-02-20 10:30:00,37.93,37.94,37.84,37.85,117285.0,33.8487,33.8577,33.7684,33.7773,117285.0
2018-02-20 10:40:00,37.85,37.93,37.84,37.9,60350.0,33.7773,33.8487,33.7684,33.822,60350.0
2018-02-20 10:50:00,37.9,37.9,37.83,37.85,76040.0,33.822,33.822,33.7595,33.7773,76040.0
2018-02-20 11:00:00,37.85,37.94,37.83,37.93,42260.0,33.7773,33.8577,33.7595,33.8487,42260.0
2018-02-20 11:10:00,37.93,37.94,37.86,37.88,71645.0,33.8487,33.8577,33.7863,33.8041,71645.0
2018-02-20 11:20:00,37.89,37.97,37.89,37.97,57550.0,33.813,33.8844,33.813,33.8844,57550.0
2018-02-20 11:30:00,37.98,38.01,37.95,37.97,74870.0,33.8933,33.9201,33.8666,33.8844,74870.0
2018-02-20 11:40:00,37.97,38.04,37.96,38.02,46405.0,33.8844,33.9469,33.8755,33.929,46405.0
2018-02-20 11:50:00,38.02,38.08,38.01,38.08,49085.0,33.929,33.9826,33.9201,33.9826,49085.0
2018-02-20 12:00:00,38.09,38.1,38.06,38.1,50030.0,33.9915,34.0004,33.9647,34.0004,50030.0
2018-02-20 12:10:00,38.1,38.1,38.06,38.06,58160.0,34.0004,34.0004,33.9647,33.9647,58160.0
2018-02-20 12:20:00,38.05,38.09,38.05,38.07,23150.0,33.9558,33.9915,33.9558,33.9737,23150.0
2018-02-20 12:30:00,38.08,38.09,38.04,38.06,36845.0,33.9826,33.9915,33.9469,33.9647,36845.0
2018-02-20 12:40:00,38.05,38.06,38.01,38.04,43045.0,33.9558,33.9647,33.9201,33.9469,43045.0
2018-02-20 12:50:00,38.04,38.05,38.02,38.04,60530.0,33.9469,33.9558,33.929,33.9469,60530.0
2018-02-20 13:00:00,38.03,38.04,37.95,37.96,55895.0,33.938,33.9469,33.8666,33.8755,55895.0
2018-02-20 13:10:00,37.94,37.96,37.93,37.95,62580.0,33.8577,33.8755,33.8487,33.8666,62580.0
2018-02-20 13:20:00,37.95,37.95,37.9,37.9,36150.0,33.8666,33.8666,33.822,33.822,36150.0
2018-02-20 13:30:00,37.9,37.95,37.88,37.94,53030.0,33.822,33.8666,33.8041,33.8577,53030.0
2018-02-20 13:40:00,37.93,37.96,37.89,37.96,40790.0,33.8487,33.8755,33.813,33.8755,40790.0
2018-02-20 13:50:00,37.96,37.98,37.93,37.96,64465.0,33.8755,33.8933,33.8487,33.8755,64465.0
2018-02-20 14:00:00,37.97,37.98,37.88,37.89,86865.0,33.8844,33.8933,33.8041,33.813,86865.0
2018-02-20 14:10:00,37.88,37.9,37.83,37.85,63415.0,33.8041,33.822,33.7595,33.7773,63415.0
2018-02-20 14:20:00,37.85,37.89,37.84,37.85,44790.0,33.7773,33.813,33.7684,33.7773,44790.0
2018-02-20 14:30:00,37.84,37.9,37.84,37.89,51410.0,33.7684,33.822,33.7684,33.813,51410.0
2018-02-20 14:40:00,37.89,37.89,37.85,37.85,77975.0,33.813,33.813,33.7773,33.7773,77975.0
2018-02-20 14:50:00,37.86,37.86,37.78,37.78,101945.0,33.7863,33.7863,33.7149,33.7149,101945.0
2018-02-20 15:00:00,37.78,37.83,37.72,37.72,102765.0,33.7149,33.7595,33.6613,33.6613,102765.0
2018-02-20 15:10:00,37.71,37.75,37.69,37.7,154975.0,33.6524,33.6881,33.6346,33.6435,154975.0
2018-02-20 15:20:00,37.7,37.71,37.64,37.7,79975.0,33.6435,33.6524,33.5899,33.6435,79975.0
2018-02-20 15:30:00,37.72,37.78,37.72,37.75,136990.0,33.6613,33.7149,33.6613,33.6881,136990.0
2018-02-20 15:40:00,37.74,37.79,37.69,37.78,97875.0,33.6792,33.7238,33.6346,33.7149,97875.0
2018-02-20 15:50:00,37.77,37.8,37.74,37.74,351855.0,33.7059,33.7327,33.6792,33.6792,351855.0
2018-02-21 09:30:00,37.82,37.94,37.76,37.93,300170.0,33.7506,33.8577,33.697,33.8487,300170.0
2018-02-21 09:40:00,37.93,38.0,37.91,37.97,70530.0,33.8487,33.9112,33.8309,33.8844,70530.0
2018-02-21 09:50:00,37.97,37.98,37.92,37.98,66155.0,33.8844,33.8933,33.8398,33.8933,66155.0
2018-02-21 10:00:00,37.98,37.99,37.93,37.97,56970.0,33.8933,33.9023,33.8487,33.8844,56970.0
2018-02-21 10:10:00,37.96,37.99,37.93,37.98,227920.0,33.8755,33.9023,33.8487,33.8933,227920.0
2018-02-21 10:20:00,37.99,38.03,37.97,37.98,94560.0,33.9023,33.938,33.8844,33.8933,94560.0
2018-02-21 10:30:00,37.99,38.05,37.99,38.05,82310.0,33.9023,33.9558,33.9023,33.9558,82310.0
2018-02-21 10:40:00,38.05,38.09,38.02,38.08,90040.0,33.9558,33.9915,33.929,33.9826,90040.0
2018-02-21 10:50:00,38.07,38.13,38.06,38.08,78745.0,33.9737,34.0272,33.9647,33.9826,78745.0
2018-02-21 11:00:00,38.09,38.14,38.08,38.12,270345.0,33.9915,34.0361,33.9826,34.0183,270345.0
2018-02-21 11:10:00,38.09,38.1,38.06,38.08,131150.0,33.9915,34.0004,33.9647,33.9826,131150.0
2018-02-21 11:20:00,38.08,38.14,38.08,38.13,118570.0,33.9826,34.0361,33.9826,34.0272,118570.0
2018-02-21 11:30:00,38.12,38.14,38.08,38.09,57145.0,34.0183,34.0361,33.9826,33.9915,57145.0
2018-02-21 11:40:00,38.08,38.09,38.04,38.05,52830.0,33.9826,33.9915,33.9469,33.9558,52830.0
2018-02-21 11:50:00,38.05,38.08,38.03,38.04,99685.0,33.9558,33.9826,33.938,33.9469,99685.0
2018-02-21 12:00:00,38.05,38.06,38.0,38.01,41115.0,33.9558,33.9647,33.9112,33.9201,41115.0
2018-02-21 12:10:00,38.0,38.05,38.0,38.05,28640.0,33.9112,33.9558,33.9112,33.9558,28640.0
2018-02-21 12:20:00,38.05,38.05,38.0,38.02,34215.0,33.9558,33.9558,33.9112,33.929,34215.0
2018-02-21 12:30:00,38.02,38.05,38.02,38.05,46015.0,33.929,33.9558,33.929,33.9558,46015.0
2018-02-21 12:40:00,38.06,38.08,38.04,38.07,36350.0,33.9647,33.9826,33.9469,33.9737,36350.0
2018-02-21 12:50:00,38.07,38.12,38.07,38.11,15760.0,33.9737,34.0183,33.9737,34.0094,15760.0
2018-02-21 13:00:00,38.1,38.12,38.09,38.1,77380.0,34.0004,34.0183,33.9915,34.0004,77380.0
2018-02-21 13:10:00,38.1,38.12,38.09,38.12,30440.0,34.0004,34.0183,33.9915,34.0183,30440.0
2018-02-21 13:20:00,38.11,38.11,38.09,38.11,33970.0,34.0094,34.0094,33.9915,34.0094,33970.0
2018-02-21 13:30:00,38.11,38.13,38.09,38.09,116585.0,34.0094,34.0272,33.9915,33.9915,116585.0
2018-02-21 13:40:00,38.08,38.13,38.07,38.12,68140.0,33.9826,34.0272,33.9737,34.0183,68140.0
2018-02-21 13:50:00,38.12,38.14,38.09,38.09,55505.0,34.0183,34.0361,33.9915,33.9915,55505.0
2018-02-21 14:00:00,38.09,38.26,38.07,38.2,151455.0,33.9915,34.1432,33.9737,34.0897,151455.0
2018-02-21 14:10:00,38.22,38.23,38.15,38.2,64795.0,34.1075,34.1164,34.0451,34.0897,64795.0
2018-02-21 14:20:00,38.2,38.23,38.14,38.14,110145.0,34.0897,34.1164,34.0361,34.0361,110145.0
2018-02-21 14:30:00,38.14,38.17,38.11,38.14,51700.0,34.0361,34.0629,34.0094,34.0361,51700.0
2018-02-21 14:40:00,38.14,38.16,38.05,38.05,69810.0,34.0361,34.054,33.9558,33.9558,69810.0
2018-02-21 14:50:00,38.05,38.08,38.0,38.03,70305.0,33.9558,33.9826,33.9112,33.938,70305.0
2018-02-21 15:00:00,38.01,38.02,37.86,37.88,140295.0,33.9201,33.929,33.7863,33.8041,140295.0
2018-02-21 15:10:00,37.88,37.91,37.82,37.88,139665.0,33.8041,33.8309,33.7506,33.8041,139665.0
2018-02-21 15:20:00,37.89,37.94,37.83,37.93,144400.0,33.813,33.8577,33.7595,33.8487,144400.0
2018-02-21 15:30:00,37.93,37.98,37.85,37.86,131000.0,33.8487,33.8933,33.7773,33.7863,131000.0
2018-02-21 15:40:00,37.85,37.86,37.77,37.79,164685.0,33.7773,33.7863,33.7059,33.7238,164685.0
2018-02-21 15:50:00,37.8,37.81,37.66,37.66,408440.0,33.7327,33.7416,33.6078,33.6078,408440.0
2018-02-22 09:30:00,37.82,37.88,37.8,37.88,300205.0,33.7506,33.8041,33.7327,33.8041,300205.0
2018-02-22 09:40:00,37.88,37.9,37.78,37.79,128025.0,33.8041,33.822,33.7149,33.7238,128025.0
2018-02-22 09:50:00,37.79,37.83,37.73,37.83,136000.0,33.7238,33.7595,33.6702,33.7595,136000.0
2018-02-22 10:00:00,37.86,37.88,37.81,37.87,146040.0,33.7863,33.8041,33.7416,33.7952,146040.0
2018-02-22 10:10:00,37.87,37.88,37.79,37.79,69610.0,33.7952,33.8041,33.7238,33.7238,69610.0
2018-02-22 10:20:00,37.77,37.84,37.77,37.8,76900.0,33.7059,33.7684,33.7059,33.7327,76900.0
2018-02-22 10:30:00,37.8,37.81,37.76,37.8,91760.0,33.7327,33.7416,33.697,33.7327,91760.0
2018-02-22 10:40:00,37.81,37.85,37.77,37.84,159260.0,33.7416,33.7773,33.7059,33.7684,159260.0
2018-02-22 10:50:00,37.84,37.86,37.79,37.79,60990.0,33.7684,33.7863,33.7238,33.7238,60990.0
2018-02-22 11:00:00,37.79,37.91,37.79,37.91,94990.0,33.7238,33.8309,33.7238,33.8309,94990.0
2018-02-22 11:10:00,37.91,37.95,37.89,37.92,128880.0,33.8309,33.8666,33.813,33.8398,128880.0
2018-02-22 11:20:00,37.92,37.98,37.92,37.97,145130.0,33.8398,33.8933,33.8398,33.8844,145130.0
2018-02-22 11:30:00,37.97,37.97,37.91,37.96,101050.0,33.8844,33.8844,33.8309,33.8755,101050.0
2018-02-22 11:40:00,37.96,37.98,37.96,37.98,53645.0,33.8755,33.8933,33.8755,33.8933,53645.0
2018-02-22 11:50:00,37.97,38.01,37.96,37.98,39840.0,33.8844,33.9201,33.8755,33.8933,39840.0
2018-02-22 12:00:00,37.98,38.0,37.95,37.98,57270.0,33.8933,33.9112,33.8666,33.8933,57270.0
2018-02-22 12:10:00,37.98,37.99,37.95,37.98,86410.0,33.8933,33.9023,33.8666,33.8933,86410.0
2018-02-22 12:20:00,37.98,38.0,37.96,37.96,47685.0,33.8933,33.9112,33.8755,33.8755,47685.0
2018-02-22 12:30:00,37.96,37.96,37.91,37.93,58585.0,33.8755,33.8755,33.8309,33.8487,58585.0
2018-02-22 12:40:00,37.93,37.94,37.88,37.88,73630.0,33.8487,33.8577,33.8041,33.8041,73630.0
2018-02-22 12:50:00,37.87,37.92,37.83,37.87,64690.0,33.7952,33.8398,33.7595,33.7952,64690.0
2018-02-22 13:00:00,37.87,37.91,37.86,37.89,31785.0,33.7952,33.8309,33.7863,33.813,31785.0
2018-02-22 13:10:00,37.88,37.88,37.78,37.79,105750.0,33.8041,33.8041,33.7149,33.7238,105750.0
2018-02-22 13:20:00,37.79,37.82,37.77,37.79,36135.0,33.7238,33.7506,33.7059,33.7238,36135.0
2018-02-22 13:30:00,37.79,37.8,37.72,37.76,65605.0,33.7238,33.7327,33.6613,33.697,65605.0
2018-02-22 13:40:00,37.74,37.75,37.68,37.69,35495.0,33.6792,33.6881,33.6256,33.6346,35495.0
2018-02-22 13:50:00,37.68,37.77,37.68,37.75,57025.0,33.6256,33.7059,33.6256,33.6881,57025.0
2018-02-22 14:00:00,37.74,37.78,37.74,37.75,46250.0,33.6792,33.7149,33.6792,33.6881,46250.0
2018-02-22 14:10:00,37.75,37.78,37.74,37.78,38730.0,33.6881,33.7149,33.6792,33.7149,38730.0
2018-02-22 14:20:00,37.78,37.83,37.75,37.82,120480.0,33.7149,33.7595,33.6881,33.7506,120480.0
2018-02-22 14:30:00,37.83,37.84,37.79,37.8,105970.0,33.7595,33.7684,33.7238,33.7327,105970.0
2018-02-22 14:40:00,37.8,37.8,37.74,37.74,134115.0,33.7327,33.7327,33.6792,33.6792,134115.0
2018-02-22 14:50:00,37.74,37.75,37.62,37.63,129355.0,33.6792,33.6881,33.5721,33.581,129355.0
2018-02-22 15:00:00,37.63,37.67,37.6,37.62,118840.0,33.581,33.6167,33.5542,33.5721,118840.0
2018-02-22 15:10:00,37.61,37.7,37.61,37.7,86315.0,33.5632,33.6435,33.5632,33.6435,86315.0
2018-02-22 15:20:00,37.7,37.74,37.68,37.69,90335.0,33.6435,33.6792,33.6256,33.6346,90335.0
2018-02-22 15:30:00,37.69,37.72,37.65,37.68,141170.0,33.6346,33.6613,33.5989,33.6256,141170.0
2018-02-22 15:40:00,37.67,37.71,37.56,37.56,123840.0,33.6167,33.6524,33.5185,33.5185,123840.0
2018-02-22 15:50:00,37.57,37.67,37.57,37.61,512755.0,33.5275,33.6167,33.5275,33.5632,512755.0
2018-02-23 09:30:00,37.82,37.88,37.77,37.81,341585.0,33.7506,33.8041,33.7059,33.7416,341585.0
2018-02-23 09:40:00,37.81,37.84,37.77,37.78,86800.0,33.7416,33.7684,33.7059,33.7149,86800.0
2018-02-23 09:50:00,37.77,37.83,37.76,37.82,42115.0,33.7059,33.7595,33.697,33.7506,42115.0
2018-02-23 10:00:00,37.81,37.84,37.78,37.82,107110.0,33.7416,33.7684,33.7149,33.7506,107110.0
2018-02-23 10:10:00,37.82,37.83,37.7,37.73,103405.0,33.7506,33.7595,33.6435,33.6702,103405.0
2018-02-23 10:20:00,37.73,37.75,37.7,37.71,135790.0,33.6702,33.6881,33.6435,33.6524,135790.0
2018-02-23 10:30:00,37.71,37.74,37.69,37.73,62435.0,33.6524,33.6792,33.6346,33.6702,62435.0
2018-02-23 10:40:00,37.74,37.81,37.74,37.77,87045.0,33.6792,33.7416,33.6792,33.7059,87045.0
2018-02-23 10:50:00,37.77,37.79,37.74,37.74,45590.0,33.7059,33.7238,33.6792,33.6792,45590.0
2018-02-23 11:00:00,37.75,37.78,37.75,37.76,125245.0,33.6881,33.7149,33.6881,33.697,125245.0
2018-02-23 11:10:00,37.76,37.77,37.72,37.72,47625.0,33.697,33.7059,33.6613,33.6613,47625.0
2018-02-23 11:20:00,37.73,37.76,37.73,37.76,65345.0,33.6702,33.697,33.6702,33.697,65345.0
2018-02-23 11:30:00,37.76,37.8,37.76,37.8,57115.0,33.697,33.7327,33.697,33.7327,57115.0
2018-02-23 11:40:00,37.8,37.8,37.77,37.77,20340.0,33.7327,33.7327,33.7059,33.7059,20340.0
2018-02-23 11:50:00,37.78,37.85,37.78,37.85,51245.0,33.7149,33.7773,33.7149,33.7773,51245.0
2018-02-23 12:00:00,37.85,37.88,37.84,37.85,108650.0,33.7773,33.8041,33.7684,33.7773,108650.0
2018-02-23 12:10:00,37.85,37.88,37.85,37.87,93495.0,33.7773,33.8041,33.7773,33.7952,93495.0
2018-02-23 12:20:00,37.88,37.88,37.79,37.79,29165.0,33.8041,33.8041,33.7238,33.7238,29165.0
2018-02-23 12:30:00,37.78,37.81,37.78,37.81,37090.0,33.7149,33.7416,33.7149,33.7416,37090.0
2018-02-23 12:40:00,37.81,37.81,37.76,37.79,42745.0,33.7416,33.7416,33.697,33.7238,42745.0
2018-02-23 12:50:00,37.8,37.81,37.79,37.8,31365.0,33.7327,33.7416,33.7238,33.7327,31365.0
2018-02-23 13:00:00,37.8,37.8,37.76,37.76,36760.0,33.7327,33.7327,33.697,33.697,36760.0
2018-02-23 13:10:00,37.76,37.78,37.75,37.78,59060.0,33.697,33.7149,33.6881,33.7149,59060.0
2018-02-23 13:20:00,37.78,37.8,37.78,37.79,110420.0,33.7149,33.7327,33.7149,33.7238,110420.0
2018-02-23 13:30:00,37.79,37.82,37.79,37.81,225760.0,33.7238,33.7506,33.7238,33.7416,225760.0
2018-02-23 13:40:00,37.82,37.84,37.81,37.82,99405.0,33.7506,33.7684,33.7416,33.7506,99405.0
2018-02-23 13:50:00,37.82,37.85,37.8,37.85,75225.0,33.7506,33.7773,33.7327,33.7773,75225.0
2018-02-23 14:00:00,37.84,37.85,37.79,37.8,37295.0,33.7684,33.7773,33.7238,33.7327,37295.0
2018-02-23 14:10:00,37.81,37.83,37.8,37.81,58270.0,33.7416,33.7595,33.7327,33.7416,58270.0
2018-02-23 14:20:00,37.81,37.87,37.81,37.86,31195.0,33.7416,33.7952,33.7416,33.7863,31195.0
2018-02-23 14:30:00,37.87,37.89,37.84,37.86,39510.0,33.7952,33.813,33.7684,33.7863,39510.0
2018-02-23 14:40:00,37.86,37.94,37.85,37.94,111910.0,33.7863,33.8577,33.7773,33.8577,111910.0
2018-02-23 14:50:00,37.95,37.96,37.92,37.92,137350.0,33.8666,33.8755,33.8398,33.8398,137350.0
2018-02-23 15:00:00,37.94,37.98,37.93,37.95,86210.0,33.8577,33.8933,33.8487,33.8666,86210.0
2018-02-23 15:10:00,37.95,37.97,37.93,37.96,65785.0,33.8666,33.8844,33.8487,33.8755,65785.0
2018-02-23 15:20:00,37.96,38.0,37.95,37.99,38675.0,33.8755,33.9112,33.8666,33.9023,38675.0
2018-02-23 15:30:00,37.99,38.01,37.95,37.99,188610.0,33.9023,33.9201,33.8666,33.9023,188610.0
2018-02-23 15:40:00,37.99,38.02,37.98,38.0,100380.0,33.9023,33.929,33.8933,33.9112,100380.0
2018-02-23 15:50:00,38.01,38.09,38.01,38.08,247975.0,33.9201,33.9915,33.9201,33.9826,247975.0
2018-02-26 09:30:00,38.2,38.22,38.14,38.19,298410.0,34.0897,34.1075,34.0361,34.0808,298410.0
2018-02-26 09:40:00,38.2,38.21,38.07,38.11,166100.0,34.0897,34.0986,33.9737,34.0094,166100.0
2018-02-26 09:50:00,38.11,38.12,38.05,38.06,154585.0,34.0094,34.0183,33.9558,33.9647,154585.0
2018-02-26 10:00:00,38.05,38.08,38.05,38.05,68700.0,33.9558,33.9826,33.9558,33.9558,68700.0
2018-02-26 10:10:00,38.05,38.05,37.99,38.03,104680.0,33.9558,33.9558,33.9023,33.938,104680.0
2018-02-26 10:20:00,38.02,38.02,37.94,37.96,48560.0,33.929,33.929,33.8577,33.8755,48560.0
2018-02-26 10:30:00,37.96,37.98,37.93,37.97,93845.0,33.8755,33.8933,33.8487,33.8844,93845.0
2018-02-26 10:40:00,37.98,38.01,37.97,37.99,72375.0,33.8933,33.9201,33.8844,33.9023,72375.0
2018-02-26 10:50:00,37.99,37.99,37.96,37.98,53940.0,33.9023,33.9023,33.8755,33.8933,53940.0
2018-02-26 11:00:00,37.99,38.04,37.96,38.04,145145.0,33.9023,33.9469,33.8755,33.9469,145145.0
2018-02-26 11:10:00,38.03,38.04,38.01,38.04,56840.0,33.938,33.9469,33.9201,33.9469,56840.0
2018-02-26 11:20:00,38.04,38.06,38.03,38.06,178165.0,33.9469,33.9647,33.938,33.9647,178165.0
2018-02-26 11:30:00,38.06,38.07,38.03,38.04,77860.0,33.9647,33.9737,33.938,33.9469,77860.0
2018-02-26 11:40:00,38.04,38.08,38.04,38.07,43525.0,33.9469,33.9826,33.9469,33.9737,43525.0
2018-02-26 11:50:00,38.07,38.1,38.07,38.09,48720.0,33.9737,34.0004,33.9737,33.9915,48720.0
2018-02-26 12:00:00,38.09,38.1,38.08,38.1,55265.0,33.9915,34.0004,33.9826,34.0004,55265.0
2018-02-26 12:10:00,38.12,38.18,38.12,38.17,59965.0,34.0183,34.0718,34.0183,34.0629,59965.0
2018-02-26 12:20:00,38.17,38.19,38.15,38.18,45130.0,34.0629,34.0808,34.0451,34.0718,45130.0
2018-02-26 12:30:00,38.2,38.2,38.15,38.18,72790.0,34.0897,34.0897,34.0451,34.0718,72790.0
2018-02-26 12:40:00,38.18,38.25,38.17,38.25,67615.0,34.0718,34.1343,34.0629,34.1343,67615.0
2018-02-26 12:50:00,38.25,38.26,38.23,38.25,45980.0,34.1343,34.1432,34.1164,34.1343,45980.0
2018-02-26 13:00:00,38.25,38.27,38.22,38.24,56110.0,34.1343,34.1521,34.1075,34.1254,56110.0
2018-02-26 13:10:00,38.23,38.24,38.21,38.21,53295.0,34.1164,34.1254,34.0986,34.0986,53295.0
2018-02-26 13:20:00,38.22,38.25,38.21,38.24,32405.0,34.1075,34.1343,34.0986,34.1254,32405.0
2018-02-26 13:30:00,38.25,38.26,38.24,38.26,62310.0,34.1343,34.1432,34.1254,34.1432,62310.0
2018-02-26 13:40:00,38.26,38.26,38.24,38.24,40210.0,34.1432,34.1432,34.1254,34.1254,40210.0
2018-02-26 13:50:00,38.22,38.27,38.22,38.26,72605.0,34.1075,34.1521,34.1075,34.1432,72605.0
2018-02-26 14:00:00,38.25,38.27,38.24,38.26,23880.0,34.1343,34.1521,34.1254,34.1432,23880.0
2018-02-26 14:10:00,38.27,38.28,38.25,38.26,46965.0,34.1521,34.1611,34.1343,34.1432,46965.0
2018-02-26 14:20:00,38.26,38.28,38.25,38.25,25565.0,34.1432,34.1611,34.1343,34.1343,25565.0
2018-02-26 14:30:00,38.24,38.26,38.23,38.24,81255.0,34.1254,34.1432,34.1164,34.1254,81255.0
2018-02-26 14:40:00,38.23,38.24,38.21,38.21,67885.0,34.1164,34.1254,34.0986,34.0986,67885.0
2018-02-26 14:50:00,38.2,38.24,38.2,38.22,68530.0,34.0897,34.1254,34.0897,34.1075,68530.0
2018-02-26 15:00:00,38.22,38.28,38.21,38.28,115420.0,34.1075,34.1611,34.0986,34.1611,115420.0
2018-02-26 15:10:00,38.27,38.3,38.26,38.29,113400.0,34.1521,34.1789,34.1432,34.17,113400.0
2018-02-26 15:20:00,38.3,38.3,38.28,38.3,159300.0,34.1789,34.1789,34.1611,34.1789,159300.0
2018-02-26 15:30:00,38.29,38.32,38.27,38.32,110555.0,34.17,34.1968,34.1521,34.1968,110555.0
2018-02-26 15:40:00,38.32,38.32,38.25,38.25,94640.0,34.1968,34.1968,34.1343,34.1343,94640.0
2018-02-26 15:50:00,38.25,38.3,38.25,38.3,221700.0,34.1343,34.1789,34.1343,34.1789,221700.0
2018-02-27 09:30:00,38.31,38.44,38.29,38.43,397620.0,34.1878,34.3039,34.17,34.2949,397620.0
2018-02-27 09:40:00,38.42,38.42,38.37,38.41,139930.0,34.286,34.286,34.2414,34.2771,139930.0
2018-02-27 09:50:00,38.42,38.42,38.34,38.34,89315.0,34.286,34.286,34.2146,34.2146,89315.0
2018-02-27 10:00:00,38.37,38.4,38.35,38.39,74315.0,34.2414,34.2682,34.2235,34.2592,74315.0
2018-02-27 10:10:00,38.38,38.42,38.35,38.37,36715.0,34.2503,34.286,34.2235,34.2414,36715.0
2018-02-27 10:20:00,38.37,38.42,38.37,38.41,59470.0,34.2414,34.286,34.2414,34.2771,59470.0
2018-02-27 10:30:00,38.4,38.41,38.26,38.26,85010.0,34.2682,34.2771,34.1432,34.1432,85010.0
2018-02-27 10:40:00,38.28,38.3,38.2,38.2,149965.0,34.1611,34.1789,34.0897,34.0897,149965.0
2018-02-27 10:50:00,38.2,38.21,38.09,38.15,115610.0,34.0897,34.0986,33.9915,34.0451,115610.0
2018-02-27 11:00:00,38.14,38.2,38.11,38.2,106400.0,34.0361,34.0897,34.0094,34.0897,106400.0
2018-02-27 11:10:00,38.21,38.23,38.15,38.15,119270.0,34.0986,34.1164,34.0451,34.0451,119270.0
2018-02-27 11:20:00,38.14,38.16,38.09,38.11,72695.0,34.0361,34.054,33.9915,34.0094,72695.0
2018-02-27 11:30:00,38.11,38.15,38.06,38.07,33810.0,34.0094,34.0451,33.9647,33.9737,33810.0
2018-02-27 11:40:00,38.06,38.08,38.01,38.08,103290.0,33.9647,33.9826,33.9201,33.9826,103290.0
2018-02-27 11:50:00,38.06,38.08,37.99,38.0,81085.0,33.9647,33.9826,33.9023,33.9112,81085.0
2018-02-27 12:00:00,38.0,38.05,37.99,38.04,50380.0,33.9112,33.9558,33.9023,33.9469,50380.0
2018-02-27 12:10:00,38.04,38.08,38.01,38.01,77885.0,33.9469,33.9826,33.9201,33.9201,77885.0
2018-02-27 12:20:00,38.0,38.02,37.94,38.02,69090.0,33.9112,33.929,33.8577,33.929,69090.0
2018-02-27 12:30:00,38.02,38.07,38.01,38.07,55070.0,33.929,33.9737,33.9201,33.9737,55070.0
2018-02-27 12:40:00,38.07,38.07,38.04,38.07,121130.0,33.9737,33.9737,33.9469,33.9737,121130.0
2018-02-27 12:50:00,38.08,38.13,38.07,38.13,116285.0,33.9826,34.0272,33.9737,34.0272,116285.0
2018-02-27 13:00:00,38.13,38.13,38.08,38.12,41175.0,34.0272,34.0272,33.9826,34.0183,41175.0
2018-02-27 13:10:00,38.13,38.13,38.08,38.1,50635.0,34.0272,34.0272,33.9826,34.0004,50635.0
2018-02-27 13:20:00,38.11,38.12,38.08,38.08,28195.0,34.0094,34.0183,33.9826,33.9826,28195.0
2018-02-27 13:30:00,38.08,38.08,38.04,38.06,51460.0,33.9826,33.9826,33.9469,33.9647,51460.0
2018-02-27 13:40:00,38.04,38.1,38.03,38.04,44165.0,33.9469,34.0004,33.938,33.9469,44165.0
2018-02-27 13:50:00,38.03,38.06,38.01,38.04,38510.0,33.938,33.9647,33.9201,33.9469,38510.0
2018-02-27 14:00:00,38.01,38.02,37.96,38.01,63610.0,33.9201,33.929,33.8755,33.9201,63610.0
2018-02-27 14:10:00,38.02,38.02,37.95,37.97,43780.0,33.929,33.929,33.8666,33.8844,43780.0
2018-02-27 14:20:00,37.97,38.0,37.93,37.98,88555.0,33.8844,33.9112,33.8487,33.8933,88555.0
2018-02-27 14:30:00,37.97,38.05,37.97,38.02,123745.0,33.8844,33.9558,33.8844,33.929,123745.0
2018-02-27 14:40:00,38.0,38.0,37.92,37.94,109845.0,33.9112,33.9112,33.8398,33.8577,109845.0
2018-02-27 14:50:00,37.94,38.0,37.94,37.98,64750.0,33.8577,33.9112,33.8577,33.8933,64750.0
2018-02-27 15:00:00,37.96,37.99,37.9,37.91,121130.0,33.8755,33.9023,33.822,33.8309,121130.0
2018-02-27 15:10:00,37.91,37.94,37.88,37.88,93485.0,33.8309,33.8577,33.8041,33.8041,93485.0
2018-02-27 15:20:00,37.88,37.91,37.85,37.9,109535.0,33.8041,33.8309,33.7773,33.822,109535.0
2018-02-27 15:30:00,37.9,37.92,37.82,37.87,129635.0,33.822,33.8398,33.7506,33.7952,129635.0
2018-02-27 15:40:00,37.86,37.88,37.82,37.87,227370.0,33.7863,33.8041,33.7506,33.7952,227370.0
2018-02-27 15:50:00,37.86,37.87,37.74,37.74,386995.0,33.7863,33.7952,33.6792,33.6792,386995.0
2018-02-28 09:30:00,37.89,37.95,37.86,37.87,281870.0,33.813,33.8666,33.7863,33.7952,281870.0
2018-02-28 09:40:00,37.86,37.86,37.77,37.83,97750.0,33.7863,33.7863,33.7059,33.7595,97750.0
2018-02-28 09:50:00,37.84,37.9,37.82,37.88,113130.0,33.7684,33.822,33.7506,33.8041,113130.0
2018-02-28 10:00:00,37.9,37.9,37.82,37.83,140080.0,33.822,33.822,33.7506,33.7595,140080.0
2018-02-28 10:10:00,37.82,37.89,37.82,37.88,80205.0,33.7506,33.813,33.7506,33.8041,80205.0
2018-02-28 10:20:00,37.9,37.92,37.88,37.92,63315.0,33.822,33.8398,33.8041,33.8398,63315.0
2018-02-28 10:30:00,37.91,37.94,37.88,37.94,199665.0,33.8309,33.8577,33.8041,33.8577,199665.0
2018-02-28 10:40:00,37.91,37.91,37.84,37.85,53730.0,33.8309,33.8309,33.7684,33.7773,53730.0
2018-02-28 10:50:00,37.86,37.86,37.69,37.74,100750.0,33.7863,33.7863,33.6346,33.6792,100750.0
2018-02-28 11:00:00,37.74,37.77,37.68,37.68,57615.0,33.6792,33.7059,33.6256,33.6256,57615.0
2018-02-28 11:10:00,37.68,37.76,37.65,37.75,95760.0,33.6256,33.697,33.5989,33.6881,95760.0
2018-02-28 11:20:00,37.74,37.78,37.7,37.76,98405.0,33.6792,33.7149,33.6435,33.697,98405.0
2018-02-28 11:30:00,37.77,37.77,37.68,37.71,84465.0,33.7059,33.7059,33.6256,33.6524,84465.0
2018-02-28 11:40:00,37.7,37.74,37.63,37.67,85870.0,33.6435,33.6792,33.581,33.6167,85870.0
2018-02-28 11:50:00,37.68,37.76,37.68,37.76,71035.0,33.6256,33.697,33.6256,33.697,71035.0
2018-02-28 12:00:00,37.77,37.83,37.76,37.82,73655.0,33.7059,33.7595,33.697,33.7506,73655.0
2018-02-28 12:10:00,37.81,37.83,37.79,37.79,80175.0,33.7416,33.7595,33.7238,33.7238,80175.0
2018-02-28 12:20:00,37.79,37.82,37.77,37.79,50275.0,33.7238,33.7506,33.7059,33.7238,50275.0
2018-02-28 12:30:00,37.77,37.85,37.77,37.85,65530.0,33.7059,33.7773,33.7059,33.7773,65530.0
2018-02-28 12:40:00,37.83,37.91,37.83,37.91,64345.0,33.7595,33.8309,33.7595,33.8309,64345.0
2018-02-28 12:50:00,37.9,37.92,37.87,37.87,59570.0,33.822,33.8398,33.7952,33.7952,59570.0
2018-02-28 13:00:00,37.85,37.87,37.82,37.85,46165.0,33.7773,33.7952,33.7506,33.7773,46165.0
2018-02-28 13:10:00,37.85,37.87,37.82,37.85,30750.0,33.7773,33.7952,33.7506,33.7773,30750.0
2018-02-28 13:20:00,37.84,37.86,37.83,37.84,36625.0,33.7684,33.7863,33.7595,33.7684,36625.0
2018-02-28 13:30:00,37.85,37.86,37.82,37.84,58305.0,33.7773,33.7863,33.7506,33.7684,58305.0
2018-02-28 13:40:00,37.84,37.87,37.79,37.79,34520.0,33.7684,33.7952,33.7238,33.7238,34520.0
2018-02-28 13:50:00,37.8,37.88,37.79,37.87,57835.0,33.7327,33.8041,33.7238,33.7952,57835.0
2018-02-28 14:00:00,37.87,37.91,37.87,37.88,67075.0,33.7952,33.8309,33.7952,33.8041,67075.0
2018-02-28 14:10:00,37.88,37.9,37.86,37.88,63325.0,33.8041,33.822,33.7863,33.8041,63325.0
2018-02-28 14:20:00,37.89,37.89,37.86,37.86,84870.0,33.813,33.813,33.7863,33.7863,84870.0
2018-02-28 14:30:00,37.86,37.86,37.74,37.74,79130.0,33.7863,33.7863,33.6792,33.6792,79130.0
2018-02-28 14:40:00,37.74,37.76,37.7,37.71,97890.0,33.6792,33.697,33.6435,33.6524,97890.0
2018-02-28 14:50:00,37.71,37.71,37.6,37.61,119690.0,33.6524,33.6524,33.5542,33.5632,119690.0
2018-02-28 15:00:00,37.61,37.62,37.53,37.59,177160.0,33.5632,33.5721,33.4918,33.5453,177160.0
2018-02-28 15:10:00,37.6,37.61,37.54,37.55,49650.0,33.5542,33.5632,33.5007,33.5096,49650.0
2018-02-28 15:20:00,37.54,37.54,37.44,37.5,159920.0,33.5007,33.5007,33.4115,33.465,159920.0
2018-02-28 15:30:00,37.5,37.55,37.46,37.55,136410.0,33.465,33.5096,33.4293,33.5096,136410.0
2018-02-28 15:40:00,37.56,37.56,37.38,37.38,361030.0,33.5185,33.5185,33.3579,33.3579,361030.0
2018-02-28 15:50:00,37.38,37.38,37.29,37.29,696485.0,33.3579,33.3579,33.2776,33.2776,696485.0
2018-03-01 09:30:00,37.28,37.43,37.27,37.31,743530.0,33.2687,33.4025,33.2597,33.2954,743530.0
2018-03-01 09:40:00,37.29,37.29,37.16,37.2,156130.0,33.2776,33.2776,33.1616,33.1973,156130.0
2018-03-01 09:50:00,37.19,37.21,37.14,37.19,216340.0,33.1884,33.2062,33.1437,33.1884,216340.0
2018-03-01 10:00:00,37.19,37.33,37.18,37.31,190755.0,33.1884,33.3133,33.1794,33.2954,190755.0
2018-03-01 10:10:00,37.3,37.41,37.24,37.37,78405.0,33.2865,33.3847,33.233,33.349,78405.0
2018-03-01 10:20:00,37.36,37.46,37.32,37.46,74815.0,33.3401,33.4293,33.3044,33.4293,74815.0
2018-03-01 10:30:00,37.47,37.6,37.47,37.54,180905.0,33.4382,33.5542,33.4382,33.5007,180905.0
2018-03-01 10:40:00,37.53,37.55,37.43,37.47,207105.0,33.4918,33.5096,33.4025,33.4382,207105.0
2018-03-01 10:50:00,37.46,37.47,37.34,37.37,216630.0,33.4293,33.4382,33.3222,33.349,216630.0
2018-03-01 11:00:00,37.37,37.47,37.33,37.46,199680.0,33.349,33.4382,33.3133,33.4293,199680.0
2018-03-01 11:10:00,37.46,37.47,37.38,37.47,151725.0,33.4293,33.4382,33.3579,33.4382,151725.0
2018-03-01 11:20:00,37.48,37.51,37.36,37.37,267300.0,33.4471,33.4739,33.3401,33.349,267300.0
2018-03-01 11:30:00,37.4,37.47,37.39,37.43,138030.0,33.3758,33.4382,33.3668,33.4025,138030.0
2018-03-01 11:40:00,37.44,37.54,37.43,37.52,98000.0,33.4115,33.5007,33.4025,33.4828,98000.0
2018-03-01 11:50:00,37.51,37.61,37.51,37.57,656360.0,33.4739,33.5632,33.4739,33.5275,656360.0
2018-03-01 12:00:00,37.56,37.57,37.48,37.51,120350.0,33.5185,33.5275,33.4471,33.4739,120350.0
2018-03-01 12:10:00,37.51,37.53,37.47,37.48,113335.0,33.4739,33.4918,33.4382,33.4471,113335.0
2018-03-01 12:20:00,37.47,37.47,37.41,37.45,185025.0,33.4382,33.4382,33.3847,33.4204,185025.0
2018-03-01 12:30:00,37.43,37.44,37.35,37.39,115860.0,33.4025,33.4115,33.3311,33.3668,115860.0
2018-03-01 12:40:00,37.41,37.46,37.39,37.45,69855.0,33.3847,33.4293,33.3668,33.4204,69855.0
2018-03-01 12:50:00,37.45,37.46,37.36,37.39,198890.0,33.4204,33.4293,33.3401,33.3668,198890.0
2018-03-01 13:00:00,37.35,37.35,37.18,37.18,249120.0,33.3311,33.3311,33.1794,33.1794,249120.0
2018-03-01 13:10:00,37.16,37.24,37.16,37.23,38735.0,33.1616,33.233,33.1616,33.224,38735.0
2018-03-01 13:20:00,37.21,37.31,37.2,37.28,84590.0,33.2062,33.2954,33.1973,33.2687,84590.0
2018-03-01 13:30:00,37.27,37.29,37.22,37.25,138210.0,33.2597,33.2776,33.2151,33.2419,138210.0
2018-03-01 13:40:00,37.24,37.24,37.09,37.12,127240.0,33.233,33.233,33.0991,33.1259,127240.0
2018-03-01 13:50:00,37.14,37.16,37.04,37.06,87175.0,33.1437,33.1616,33.0545,33.0723,87175.0
2018-03-01 14:00:00,37.06,37.07,36.96,37.01,266090.0,33.0723,33.0813,32.9831,33.0277,266090.0
2018-03-01 14:10:00,37.01,37.02,36.88,37.01,119175.0,33.0277,33.0366,32.9117,33.0277,119175.0
2018-03-01 14:20:00,37.0,37.06,36.96,37.05,119585.0,33.0188,33.0723,32.9831,33.0634,119585.0
2018-03-01 14:30:00,37.08,37.09,36.97,37.0,57315.0,33.0902,33.0991,32.992,33.0188,57315.0
2018-03-01 14:40:00,37.01,37.12,37.01,37.04,173985.0,33.0277,33.1259,33.0277,33.0545,173985.0
2018-03-01 14:50:00,37.04,37.1,37.03,37.1,126755.0,33.0545,33.108,33.0456,33.108,126755.0
2018-03-01 15:00:00,37.09,37.15,37.01,37.15,288845.0,33.0991,33.1527,33.0277,33.1527,288845.0
2018-03-01 15:10:00,37.15,37.32,37.13,37.32,259415.0,33.1527,33.3044,33.1348,33.3044,259415.0
2018-03-01 15:20:00,37.33,37.34,37.23,37.24,157970.0,33.3133,33.3222,33.224,33.233,157970.0
2018-03-01 15:30:00,37.27,37.27,37.1,37.1,183450.0,33.2597,33.2597,33.108,33.108,183450.0
2018-03-01 15:40:00,37.08,37.19,37.08,37.18,137765.0,33.0902,33.1884,33.0902,33.1794,137765.0
2018-03-01 15:50:00,37.19,37.22,37.15,37.18,379600.0,33.1884,33.2151,33.1527,33.1794,379600.0
2018-03-02 09:30:00,36.89,36.95,36.85,36.86,326985.0,32.9206,32.9742,32.8849,32.8939,326985.0
2018-03-02 09:40:00,36.85,36.9,36.81,36.86,233070.0,32.8849,32.9296,32.8492,32.8939,233070.0
2018-03-02 09:50:00,36.86,36.91,36.83,36.89,122500.0,32.8939,32.9385,32.8671,32.9206,122500.0
2018-03-02 10:00:00,36.88,36.94,36.86,36.92,186495.0,32.9117,32.9653,32.8939,32.9474,186495.0
2018-03-02 10:10:00,36.92,36.92,36.85,36.87,114240.0,32.9474,32.9474,32.8849,32.9028,114240.0
2018-03-02 10:20:00,36.87,36.93,36.85,36.87,77870.0,32.9028,32.9563,32.8849,32.9028,77870.0
2018-03-02 10:30:00,36.87,36.97,36.87,36.94,148315.0,32.9028,32.992,32.9028,32.9653,148315.0
2018-03-02 10:40:00,36.95,37.02,36.95,36.99,192870.0,32.9742,33.0366,32.9742,33.0099,192870.0
2018-03-02 10:50:00,36.98,36.99,36.94,36.94,69555.0,33.0009,33.0099,32.9653,32.9653,69555.0
2018-03-02 11:00:00,36.93,36.98,36.93,36.94,76335.0,32.9563,33.0009,32.9563,32.9653,76335.0
2018-03-02 11:10:00,36.95,36.98,36.9,36.92,200875.0,32.9742,33.0009,32.9296,32.9474,200875.0
2018-03-02 11:20:00,36.93,37.09,36.92,37.09,156970.0,32.9563,33.0991,32.9474,33.0991,156970.0
2018-03-02 11:30:00,37.08,37.11,37.06,37.1,134565.0,33.0902,33.117,33.0723,33.108,134565.0
2018-03-02 11:40:00,37.11,37.22,37.11,37.22,172205.0,33.117,33.2151,33.117,33.2151,172205.0
2018-03-02 11:50:00,37.22,37.26,37.2,37.26,234300.0,33.2151,33.2508,33.1973,33.2508,234300.0
2018-03-02 12:00:00,37.25,37.28,37.21,37.22,89370.0,33.2419,33.2687,33.2062,33.2151,89370.0
2018-03-02 12:10:00,37.24,37.25,37.18,37.2,90735.0,33.233,33.2419,33.1794,33.1973,90735.0
2018-03-02 12:20:00,37.23,37.33,37.23,37.32,79175.0,33.224,33.3133,33.224,33.3044,79175.0
2018-03-02 12:30:00,37.33,37.34,37.28,37.29,128835.0,33.3133,33.3222,33.2687,33.2776,128835.0
2018-03-02 12:40:00,37.3,37.39,37.29,37.37,133215.0,33.2865,33.3668,33.2776,33.349,133215.0
2018-03-02 12:50:00,37.37,37.45,37.37,37.43,99995.0,33.349,33.4204,33.349,33.4025,99995.0
2018-03-02 13:00:00,37.41,37.43,37.34,37.37,518795.0,33.3847,33.4025,33.3222,33.349,518795.0
2018-03-02 13:10:00,37.34,37.34,37.28,37.31,52535.0,33.3222,33.3222,33.2687,33.2954,52535.0
2018-03-02 13:20:00,37.32,37.33,37.28,37.28,60540.0,33.3044,33.3133,33.2687,33.2687,60540.0
2018-03-02 13:30:00,37.28,37.31,37.21,37.26,64195.0,33.2687,33.2954,33.2062,33.2508,64195.0
2018-03-02 13:40:00,37.28,37.38,37.27,37.38,115405.0,33.2687,33.3579,33.2597,33.3579,115405.0
2018-03-02 13:50:00,37.38,37.38,37.31,37.33,68080.0,33.3579,33.3579,33.2954,33.3133,68080.0
2018-03-02 14:00:00,37.35,37.4,37.32,37.4,119715.0,33.3311,33.3758,33.3044,33.3758,119715.0
2018-03-02 14:10:00,37.4,37.46,37.39,37.42,86845.0,33.3758,33.4293,33.3668,33.3936,86845.0
2018-03-02 14:20:00,37.41,37.42,37.36,37.39,113060.0,33.3847,33.3936,33.3401,33.3668,113060.0
2018-03-02 14:30:00,37.39,37.42,37.33,37.42,228875.0,33.3668,33.3936,33.3133,33.3936,228875.0
2018-03-02 14:40:00,37.42,37.44,37.4,37.44,147300.0,33.3936,33.4115,33.3758,33.4115,147300.0
2018-03-02 14:50:00,37.43,37.47,37.39,37.4,31225.0,33.4025,33.4382,33.3668,33.3758,31225.0
2018-03-02 15:00:00,37.38,37.39,37.31,37.36,109175.0,33.3579,33.3668,33.2954,33.3401,109175.0
2018-03-02 15:10:00,37.36,37.43,37.34,37.42,94860.0,33.3401,33.4025,33.3222,33.3936,94860.0
2018-03-02 15:20:00,37.43,37.46,37.4,37.46,132870.0,33.4025,33.4293,33.3758,33.4293,132870.0
2018-03-02 15:30:00,37.45,37.57,37.45,37.56,220935.0,33.4204,33.5275,33.4204,33.5185,220935.0
2018-03-02 15:40:00,37.58,37.61,37.52,37.55,164040.0,33.5364,33.5632,33.4828,33.5096,164040.0
2018-03-02 15:50:00,37.57,37.65,37.57,37.58,423915.0,33.5275,33.5989,33.5275,33.5364,423915.0
2018-03-05 09:30:00,37.44,37.55,37.39,37.55,242440.0,33.4115,33.5096,33.3668,33.5096,242440.0
2018-03-05 09:40:00,37.56,37.57,37.42,37.42,92170.0,33.5185,33.5275,33.3936,33.3936,92170.0
2018-03-05 09:50:00,37.42,37.48,37.39,37.44,245880.0,33.3936,33.4471,33.3668,33.4115,245880.0
2018-03-05 10:00:00,37.44,37.49,37.41,37.44,47945.0,33.4115,33.4561,33.3847,33.4115,47945.0
2018-03-05 10:10:00,37.45,37.47,37.41,37.47,58370.0,33.4204,33.4382,33.3847,33.4382,58370.0
2018-03-05 10:20:00,37.47,37.51,37.47,37.51,61535.0,33.4382,33.4739,33.4382,33.4739,61535.0
2018-03-05 10:30:00,37.51,37.57,37.47,37.56,52865.0,33.4739,33.5275,33.4382,33.5185,52865.0
2018-03-05 10:40:00,37.56,37.57,37.51,37.54,80245.0,33.5185,33.5275,33.4739,33.5007,80245.0
2018-03-05 10:50:00,37.54,37.66,37.54,37.65,91170.0,33.5007,33.6078,33.5007,33.5989,91170.0
2018-03-05 11:00:00,37.65,37.75,37.64,37.74,107730.0,33.5989,33.6881,33.5899,33.6792,107730.0
2018-03-05 11:10:00,37.72,37.77,37.71,37.76,87950.0,33.6613,33.7059,33.6524,33.697,87950.0
2018-03-05 11:20:00,37.76,37.82,37.75,37.8,349105.0,33.697,33.7506,33.6881,33.7327,349105.0
2018-03-05 11:30:00,37.79,37.83,37.77,37.83,85295.0,33.7238,33.7595,33.7059,33.7595,85295.0
2018-03-05 11:40:00,37.84,37.89,37.84,37.87,85510.0,33.7684,33.813,33.7684,33.7952,85510.0
2018-03-05 11:50:00,37.85,37.87,37.81,37.84,182970.0,33.7773,33.7952,33.7416,33.7684,182970.0
2018-03-05 12:00:00,37.84,37.89,37.83,37.86,43875.0,33.7684,33.813,33.7595,33.7863,43875.0
2018-03-05 12:10:00,37.88,37.9,37.82,37.82,439260.0,33.8041,33.822,33.7506,33.7506,439260.0
2018-03-05 12:20:00,37.81,37.84,37.79,37.84,32570.0,33.7416,33.7684,33.7238,33.7684,32570.0
2018-03-05 12:30:00,37.84,37.85,37.81,37.85,70010.0,33.7684,33.7773,33.7416,33.7773,70010.0
2018-03-05 12:40:00,37.86,37.87,37.83,37.87,39265.0,33.7863,33.7952,33.7595,33.7952,39265.0
2018-03-05 12:50:00,37.88,37.91,37.86,37.91,37965.0,33.8041,33.8309,33.7863,33.8309,37965.0
2018-03-05 13:00:00,37.91,37.96,37.91,37.93,64765.0,33.8309,33.8755,33.8309,33.8487,64765.0
2018-03-05 13:10:00,37.95,37.98,37.95,37.97,79885.0,33.8666,33.8933,33.8666,33.8844,79885.0
2018-03-05 13:20:00,37.97,38.01,37.96,37.97,86040.0,33.8844,33.9201,33.8755,33.8844,86040.0
2018-03-05 13:30:00,37.97,37.99,37.91,37.93,75380.0,33.8844,33.9023,33.8309,33.8487,75380.0
2018-03-05 13:40:00,37.94,37.97,37.91,37.94,71010.0,33.8577,33.8844,33.8309,33.8577,71010.0
2018-03-05 13:50:00,37.93,37.97,37.92,37.97,67345.0,33.8487,33.8844,33.8398,33.8844,67345.0
2018-03-05 14:00:00,37.97,37.99,37.9,37.93,190640.0,33.8844,33.9023,33.822,33.8487,190640.0
2018-03-05 14:10:00,37.94,37.94,37.83,37.83,112500.0,33.8577,33.8577,33.7595,33.7595,112500.0
2018-03-05 14:20:00,37.82,37.92,37.82,37.88,272710.0,33.7506,33.8398,33.7506,33.8041,272710.0
2018-03-05 14:30:00,37.88,37.93,37.87,37.92,125745.0,33.8041,33.8487,33.7952,33.8398,125745.0
2018-03-05 14:40:00,37.92,37.98,37.91,37.98,142665.0,33.8398,33.8933,33.8309,33.8933,142665.0
2018-03-05 14:50:00,37.97,38.0,37.95,38.0,120460.0,33.8844,33.9112,33.8666,33.9112,120460.0
2018-03-05 15:00:00,38.0,38.05,37.97,37.97,254930.0,33.9112,33.9558,33.8844,33.8844,254930.0
2018-03-05 15:10:00,37.97,38.0,37.95,38.0,154780.0,33.8844,33.9112,33.8666,33.9112,154780.0
2018-03-05 15:20:00,38.0,38.03,37.95,37.96,145665.0,33.9112,33.938,33.8666,33.8755,145665.0
2018-03-05 15:30:00,37.96,38.03,37.95,38.01,90030.0,33.8755,33.938,33.8666,33.9201,90030.0
2018-03-05 15:40:00,38.02,38.07,38.01,38.01,143135.0,33.929,33.9737,33.9201,33.9201,143135.0
2018-03-05 15:50:00,38.01,38.02,37.95,37.96,345800.0,33.9201,33.929,33.8666,33.8755,345800.0
2018-03-06 09:30:00,38.14,38.14,37.99,38.04,232150.0,34.0361,34.0361,33.9023,33.9469,232150.0
2018-03-06 09:40:00,38.03,38.06,37.97,38.0,128395.0,33.938,33.9647,33.8844,33.9112,128395.0
2018-03-06 09:50:00,38.02,38.07,37.99,38.02,93285.0,33.929,33.9737,33.9023,33.929,93285.0
2018-03-06 10:00:00,38.02,38.03,37.94,37.96,220705.0,33.929,33.938,33.8577,33.8755,220705.0
2018-03-06 10:10:00,37.95,38.05,37.94,38.04,56540.0,33.8666,33.9558,33.8577,33.9469,56540.0
2018-03-06 10:20:00,38.05,38.08,38.02,38.04,63630.0,33.9558,33.9826,33.929,33.9469,63630.0
2018-03-06 10:30:00,38.04,38.1,38.04,38.1,86930.0,33.9469,34.0004,33.9469,34.0004,86930.0
2018-03-06 10:40:00,38.09,38.09,37.94,37.94,116420.0,33.9915,33.9915,33.8577,33.8577,116420.0
2018-03-06 10:50:00,37.94,37.97,37.86,37.87,208750.0,33.8577,33.8844,33.7863,33.7952,208750.0
2018-03-06 11:00:00,37.87,37.99,37.86,37.98,162700.0,33.7952,33.9023,33.7863,33.8933,162700.0
2018-03-06 11:10:00,37.98,38.01,37.96,37.99,207205.0,33.8933,33.9201,33.8755,33.9023,207205.0
2018-03-06 11:20:00,37.99,38.0,37.92,37.94,85275.0,33.9023,33.9112,33.8398,33.8577,85275.0
2018-03-06 11:30:00,37.95,38.0,37.94,38.0,99215.0,33.8666,33.9112,33.8577,33.9112,99215.0
2018-03-06 11:40:00,37.98,38.06,37.96,38.05,110390.0,33.8933,33.9647,33.8755,33.9558,110390.0
2018-03-06 11:50:00,38.05,38.09,38.04,38.09,86555.0,33.9558,33.9915,33.9469,33.9915,86555.0
2018-03-06 12:00:00,38.09,38.11,38.07,38.1,69080.0,33.9915,34.0094,33.9737,34.0004,69080.0
2018-03-06 12:10:00,38.1,38.14,38.09,38.13,69365.0,34.0004,34.0361,33.9915,34.0272,69365.0
2018-03-06 12:20:00,38.14,38.14,38.09,38.09,78820.0,34.0361,34.0361,33.9915,33.9915,78820.0
2018-03-06 12:30:00,38.1,38.14,38.09,38.13,92080.0,34.0004,34.0361,33.9915,34.0272,92080.0
2018-03-06 12:40:00,38.13,38.19,38.12,38.19,124170.0,34.0272,34.0808,34.0183,34.0808,124170.0
2018-03-06 12:50:00,38.19,38.25,38.19,38.24,155595.0,34.0808,34.1343,34.0808,34.1254,155595.0
2018-03-06 13:00:00,38.25,38.27,38.22,38.24,114310.0,34.1343,34.1521,34.1075,34.1254,114310.0
2018-03-06 13:10:00,38.25,38.26,38.23,38.25,45885.0,34.1343,34.1432,34.1164,34.1343,45885.0
2018-03-06 13:20:00,38.24,38.29,38.23,38.28,112315.0,34.1254,34.17,34.1164,34.1611,112315.0
2018-03-06 13:30:00,38.27,38.29,38.25,38.25,69935.0,34.1521,34.17,34.1343,34.1343,69935.0
2018-03-06 13:40:00,38.26,38.27,38.18,38.18,89455.0,34.1432,34.1521,34.0718,34.0718,89455.0
2018-03-06 13:50:00,38.18,38.22,38.18,38.21,87360.0,34.0718,34.1075,34.0718,34.0986,87360.0
2018-03-06 14:00:00,38.22,38.25,38.2,38.25,128370.0,34.1075,34.1343,34.0897,34.1343,128370.0
2018-03-06 14:10:00,38.24,38.25,38.2,38.23,88660.0,34.1254,34.1343,34.0897,34.1164,88660.0
2018-03-06 14:20:00,38.24,38.26,38.22,38.24,110085.0,34.1254,34.1432,34.1075,34.1254,110085.0
2018-03-06 14:30:00,38.24,38.29,38.24,38.29,141595.0,34.1254,34.17,34.1254,34.17,141595.0
2018-03-06 14:40:00,38.29,38.32,38.27,38.31,119840.0,34.17,34.1968,34.1521,34.1878,119840.0
2018-03-06 14:50:00,38.31,38.31,38.28,38.3,79240.0,34.1878,34.1878,34.1611,34.1789,79240.0
2018-03-06 15:00:00,38.3,38.32,38.27,38.32,244655.0,34.1789,34.1968,34.1521,34.1968,244655.0
2018-03-06 15:10:00,38.32,38.32,38.25,38.28,254450.0,34.1968,34.1968,34.1343,34.1611,254450.0
2018-03-06 15:20:00,38.28,38.35,38.27,38.34,244995.0,34.1611,34.2235,34.1521,34.2146,244995.0
2018-03-06 15:30:00,38.34,38.37,38.33,38.34,237060.0,34.2146,34.2414,34.2057,34.2146,237060.0
2018-03-06 15:40:00,38.34,38.36,38.28,38.29,181110.0,34.2146,34.2325,34.1611,34.17,181110.0
2018-03-06 15:50:00,38.29,38.37,38.28,38.36,923500.0,34.17,34.2414,34.1611,34.2325,923500.0
2018-03-07 09:30:00,38.09,38.31,38.05,38.27,417470.0,33.9915,34.1878,33.9558,34.1521,417470.0
2018-03-07 09:40:00,38.27,38.3,38.17,38.18,285300.0,34.1521,34.1789,34.0629,34.0718,285300.0
2018-03-07 09:50:00,38.18,38.25,38.16,38.21,117180.0,34.0718,34.1343,34.054,34.0986,117180.0
2018-03-07 10:00:00,38.21,38.3,38.2,38.3,160170.0,34.0986,34.1789,34.0897,34.1789,160170.0
2018-03-07 10:10:00,38.3,38.35,38.29,38.35,191345.0,34.1789,34.2235,34.17,34.2235,191345.0
2018-03-07 10:20:00,38.35,38.4,38.34,38.38,150610.0,34.2235,34.2682,34.2146,34.2503,150610.0
2018-03-07 10:30:00,38.39,38.44,38.36,38.41,136940.0,34.2592,34.3039,34.2325,34.2771,136940.0
2018-03-07 10:40:00,38.42,38.45,38.41,38.45,45300.0,34.286,34.3128,34.2771,34.3128,45300.0
2018-03-07 10:50:00,38.46,38.48,38.44,38.46,128025.0,34.3217,34.3395,34.3039,34.3217,128025.0
2018-03-07 11:00:00,38.45,38.46,38.36,38.36,101315.0,34.3128,34.3217,34.2325,34.2325,101315.0
2018-03-07 11:10:00,38.36,38.37,38.33,38.34,76545.0,34.2325,34.2414,34.2057,34.2146,76545.0
2018-03-07 11:20:00,38.34,38.37,38.32,38.37,119960.0,34.2146,34.2414,34.1968,34.2414,119960.0
2018-03-07 11:30:00,38.36,38.44,38.36,38.42,195065.0,34.2325,34.3039,34.2325,34.286,195065.0
2018-03-07 11:40:00,38.42,38.45,38.4,38.4,228825.0,34.286,34.3128,34.2682,34.2682,228825.0
2018-03-07 11:50:00,38.4,38.4,38.29,38.29,153040.0,34.2682,34.2682,34.17,34.17,153040.0
2018-03-07 12:00:00,38.29,38.31,38.25,38.28,952300.0,34.17,34.1878,34.1343,34.1611,952300.0
2018-03-07 12:10:00,38.28,38.29,38.23,38.29,227085.0,34.1611,34.17,34.1164,34.17,227085.0
2018-03-07 12:20:00,38.29,38.29,38.24,38.28,111850.0,34.17,34.17,34.1254,34.1611,111850.0
2018-03-07 12:30:00,38.28,38.31,38.26,38.29,125000.0,34.1611,34.1878,34.1432,34.17,125000.0
2018-03-07 12:40:00,38.29,38.35,38.27,38.33,118610.0,34.17,34.2235,34.1521,34.2057,118610.0
2018-03-07 12:50:00,38.33,38.35,38.31,38.33,145425.0,34.2057,34.2235,34.1878,34.2057,145425.0
2018-03-07 13:00:00,38.32,38.32,38.24,38.24,83760.0,34.1968,34.1968,34.1254,34.1254,83760.0
2018-03-07 13:10:00,38.25,38.28,38.22,38.28,51530.0,34.1343,34.1611,34.1075,34.1611,51530.0
2018-03-07 13:20:00,38.27,38.35,38.25,38.35,113270.0,34.1521,34.2235,34.1343,34.2235,113270.0
2018-03-07 13:30:00,38.35,38.37,38.3,38.32,113815.0,34.2235,34.2414,34.1789,34.1968,113815.0
2018-03-07 13:40:00,38.31,38.34,38.3,38.34,88185.0,34.1878,34.2146,34.1789,34.2146,88185.0
2018-03-07 13:50:00,38.34,38.36,38.33,38.35,149640.0,34.2146,34.2325,34.2057,34.2235,149640.0
2018-03-07 14:00:00,38.35,38.37,38.32,38.34,128195.0,34.2235,34.2414,34.1968,34.2146,128195.0
2018-03-07 14:10:00,38.34,38.39,38.34,38.38,173905.0,34.2146,34.2592,34.2146,34.2503,173905.0
2018-03-07 14:20:00,38.38,38.4,38.36,38.36,87195.0,34.2503,34.2682,34.2325,34.2325,87195.0
2018-03-07 14:30:00,38.37,38.44,38.37,38.41,87370.0,34.2414,34.3039,34.2414,34.2771,87370.0
2018-03-07 14:40:00,38.42,38.43,38.39,38.43,156700.0,34.286,34.2949,34.2592,34.2949,156700.0
2018-03-07 14:50:00,38.43,38.46,38.38,38.41,188820.0,34.2949,34.3217,34.2503,34.2771,188820.0
2018-03-07 15:00:00,38.42,38.5,38.41,38.47,292955.0,34.286,34.3574,34.2771,34.3306,292955.0
2018-03-07 15:10:00,38.47,38.48,38.42,38.44,206355.0,34.3306,34.3395,34.286,34.3039,206355.0
2018-03-07 15:20:00,38.44,38.47,38.41,38.47,159680.0,34.3039,34.3306,34.2771,34.3306,159680.0
2018-03-07 15:30:00,38.47,38.5,38.46,38.49,136115.0,34.3306,34.3574,34.3217,34.3485,136115.0
2018-03-07 15:40:00,38.49,38.52,38.46,38.46,197325.0,34.3485,34.3752,34.3217,34.3217,197325.0
2018-03-07 15:50:00,38.45,38.46,38.4,38.44,718230.0,34.3128,34.3217,34.2682,34.3039,718230.0
2018-03-08 09:30:00,38.52,38.57,38.44,38.44,243865.0,34.3752,34.4199,34.3039,34.3039,243865.0
2018-03-08 09:40:00,38.43,38.46,38.39,38.4,234905.0,34.2949,34.3217,34.2592,34.2682,234905.0
2018-03-08 09:50:00,38.41,38.43,38.32,38.35,242740.0,34.2771,34.2949,34.1968,34.2235,242740.0
2018-03-08 10:00:00,38.35,38.38,38.31,38.33,159255.0,34.2235,34.2503,34.1878,34.2057,159255.0
2018-03-08 10:10:00,38.33,38.39,38.33,38.35,61855.0,34.2057,34.2592,34.2057,34.2235,61855.0
2018-03-08 10:20:00,38.35,38.38,38.34,38.35,30875.0,34.2235,34.2503,34.2146,34.2235,30875.0
2018-03-08 10:30:00,38.33,38.35,38.28,38.28,60255.0,34.2057,34.2235,34.1611,34.1611,60255.0
2018-03-08 10:40:00,38.28,38.36,38.28,38.33,44950.0,34.1611,34.2325,34.1611,34.2057,44950.0
2018-03-08 10:50:00,38.32,38.34,38.28,38.29,68195.0,34.1968,34.2146,34.1611,34.17,68195.0
2018-03-08 11:00:00,38.29,38.32,38.27,38.3,100205.0,34.17,34.1968,34.1521,34.1789,100205.0
2018-03-08 11:10:00,38.31,38.38,38.31,38.32,89430.0,34.1878,34.2503,34.1878,34.1968,89430.0
2018-03-08 11:20:00,38.33,38.35,38.3,38.31,69795.0,34.2057,34.2235,34.1789,34.1878,69795.0
2018-03-08 11:30:00,38.31,38.31,38.23,38.24,53670.0,34.1878,34.1878,34.1164,34.1254,53670.0
2018-03-08 11:40:00,38.24,38.28,38.23,38.28,86275.0,34.1254,34.1611,34.1164,34.1611,86275.0
2018-03-08 11:50:00,38.28,38.32,38.26,38.3,47940.0,34.1611,34.1968,34.1432,34.1789,47940.0
2018-03-08 12:00:00,38.31,38.31,38.21,38.22,26500.0,34.1878,34.1878,34.0986,34.1075,26500.0
2018-03-08 12:10:00,38.21,38.22,38.17,38.2,89760.0,34.0986,34.1075,34.0629,34.0897,89760.0
2018-03-08 12:20:00,38.21,38.25,38.17,38.23,127100.0,34.0986,34.1343,34.0629,34.1164,127100.0
2018-03-08 12:30:00,38.23,38.26,38.21,38.26,84170.0,34.1164,34.1432,34.0986,34.1432,84170.0
2018-03-08 12:40:00,38.25,38.29,38.24,38.29,74925.0,34.1343,34.17,34.1254,34.17,74925.0
2018-03-08 12:50:00,38.29,38.29,38.25,38.27,74160.0,34.17,34.17,34.1343,34.1521,74160.0
2018-03-08 13:00:00,38.28,38.3,38.27,38.29,42315.0,34.1611,34.1789,34.1521,34.17,42315.0
2018-03-08 13:10:00,38.3,38.3,38.25,38.25,40170.0,34.1789,34.1789,34.1343,34.1343,40170.0
2018-03-08 13:20:00,38.25,38.26,38.18,38.2,31620.0,34.1343,34.1432,34.0718,34.0897,31620.0
2018-03-08 13:30:00,38.2,38.21,38.18,38.18,64810.0,34.0897,34.0986,34.0718,34.0718,64810.0
2018-03-08 13:40:00,38.18,38.19,38.14,38.17,64455.0,34.0718,34.0808,34.0361,34.0629,64455.0
2018-03-08 13:50:00,38.17,38.21,38.17,38.2,49145.0,34.0629,34.0986,34.0629,34.0897,49145.0
2018-03-08 14:00:00,38.19,38.2,38.15,38.16,45600.0,34.0808,34.0897,34.0451,34.054,45600.0
2018-03-08 14:10:00,38.17,38.2,38.16,38.2,29325.0,34.0629,34.0897,34.054,34.0897,29325.0
2018-03-08 14:20:00,38.2,38.22,38.19,38.22,33950.0,34.0897,34.1075,34.0808,34.1075,33950.0
2018-03-08 14:30:00,38.22,38.25,38.19,38.25,80195.0,34.1075,34.1343,34.0808,34.1343,80195.0
2018-03-08 14:40:00,38.25,38.3,38.24,38.29,94635.0,34.1343,34.1789,34.1254,34.17,94635.0
2018-03-08 14:50:00,38.29,38.32,38.29,38.32,51200.0,34.17,34.1968,34.17,34.1968,51200.0
2018-03-08 15:00:00,38.32,38.4,38.31,38.36,158755.0,34.1968,34.2682,34.1878,34.2325,158755.0
2018-03-08 15:10:00,38.36,38.42,38.35,38.42,235605.0,34.2325,34.286,34.2235,34.286,235605.0
2018-03-08 15:20:00,38.42,38.44,38.37,38.38,110685.0,34.286,34.3039,34.2414,34.2503,110685.0
2018-03-08 15:30:00,38.38,38.38,38.33,38.34,143430.0,34.2503,34.2503,34.2057,34.2146,143430.0
2018-03-08 15:40:00,38.33,38.35,38.28,38.3,130570.0,34.2057,34.2235,34.1611,34.1789,130570.0
2018-03-08 15:50:00,38.31,38.38,38.31,38.38,354020.0,34.1878,34.2503,34.1878,34.2503,354020.0
2018-03-09 09:30:00,38.59,38.67,38.55,38.58,425835.0,34.4377,34.5091,34.402,34.4288,425835.0
2018-03-09 09:40:00,38.58,38.62,38.56,38.61,224890.0,34.4288,34.4645,34.4109,34.4556,224890.0
2018-03-09 09:50:00,38.62,38.65,38.61,38.62,301080.0,34.4645,34.4913,34.4556,34.4645,301080.0
2018-03-09 10:00:00,38.64,38.69,38.61,38.66,283470.0,34.4823,34.527,34.4556,34.5002,283470.0
2018-03-09 10:10:00,38.66,38.71,38.63,38.7,119605.0,34.5002,34.5448,34.4734,34.5359,119605.0
2018-03-09 10:20:00,38.7,38.74,38.7,38.71,347590.0,34.5359,34.5716,34.5359,34.5448,347590.0
2018-03-09 10:30:00,38.72,38.73,38.69,38.71,327425.0,34.5537,34.5626,34.527,34.5448,327425.0
2018-03-09 10:40:00,38.72,38.79,38.72,38.78,286420.0,34.5537,34.6162,34.5537,34.6073,286420.0
2018-03-09 10:50:00,38.78,38.81,38.76,38.78,480550.0,34.6073,34.634,34.5894,34.6073,480550.0
2018-03-09 11:00:00,38.78,38.79,38.75,38.77,293040.0,34.6073,34.6162,34.5805,34.5983,293040.0
2018-03-09 11:10:00,38.78,38.82,38.76,38.82,156220.0,34.6073,34.643,34.5894,34.643,156220.0
2018-03-09 11:20:00,38.82,38.85,38.81,38.84,167380.0,34.643,34.6697,34.634,34.6608,167380.0
2018-03-09 11:30:00,38.85,38.86,38.83,38.86,151770.0,34.6697,34.6787,34.6519,34.6787,151770.0
2018-03-09 11:40:00,38.86,38.87,38.84,38.85,377315.0,34.6787,34.6876,34.6608,34.6697,377315.0
2018-03-09 11:50:00,38.85,38.86,38.85,38.86,283655.0,34.6697,34.6787,34.6697,34.6787,283655.0
2018-03-09 12:00:00,38.86,38.88,38.85,38.88,424195.0,34.6787,34.6965,34.6697,34.6965,424195.0
2018-03-09 12:10:00,38.88,38.9,38.87,38.89,368695.0,34.6965,34.7144,34.6876,34.7054,368695.0
2018-03-09 12:20:00,38.89,38.91,38.87,38.9,262505.0,34.7054,34.7233,34.6876,34.7144,262505.0
2018-03-09 12:30:00,38.89,38.91,38.89,38.89,130390.0,34.7054,34.7233,34.7054,34.7054,130390.0
2018-03-09 12:40:00,38.89,38.92,38.88,38.92,76555.0,34.7054,34.7322,34.6965,34.7322,76555.0
2018-03-09 12:50:00,38.92,38.92,38.89,38.89,87640.0,34.7322,34.7322,34.7054,34.7054,87640.0
2018-03-09 13:00:00,38.9,38.92,38.9,38.91,76390.0,34.7144,34.7322,34.7144,34.7233,76390.0
2018-03-09 13:10:00,38.91,38.92,38.89,38.91,151825.0,34.7233,34.7322,34.7054,34.7233,151825.0
2018-03-09 13:20:00,38.91,38.93,38.89,38.89,71545.0,34.7233,34.7411,34.7054,34.7054,71545.0
2018-03-09 13:30:00,38.89,38.9,38.88,38.9,240825.0,34.7054,34.7144,34.6965,34.7144,240825.0
2018-03-09 13:40:00,38.9,38.9,38.87,38.88,422340.0,34.7144,34.7144,34.6876,34.6965,422340.0
2018-03-09 13:50:00,38.88,38.89,38.87,38.89,136755.0,34.6965,34.7054,34.6876,34.7054,136755.0
2018-03-09 14:00:00,38.89,38.91,38.89,38.91,133945.0,34.7054,34.7233,34.7054,34.7233,133945.0
2018-03-09 14:10:00,38.91,38.93,38.91,38.92,301960.0,34.7233,34.7411,34.7233,34.7322,301960.0
2018-03-09 14:20:00,38.92,38.93,38.87,38.91,296950.0,34.7322,34.7411,34.6876,34.7233,296950.0
2018-03-09 14:30:00,38.91,38.96,38.91,38.96,474325.0,34.7233,34.7679,34.7233,34.7679,474325.0
2018-03-09 14:40:00,38.96,38.97,38.94,38.96,129310.0,34.7679,34.7768,34.7501,34.7679,129310.0
2018-03-09 14:50:00,38.96,38.96,38.92,38.96,83675.0,34.7679,34.7679,34.7322,34.7679,83675.0
2018-03-09 15:00:00,38.96,38.99,38.94,38.95,439955.0,34.7679,34.7947,34.7501,34.759,439955.0
2018-03-09 15:10:00,38.95,38.97,38.95,38.95,198240.0,34.759,34.7768,34.759,34.759,198240.0
2018-03-09 15:20:00,38.95,38.97,38.95,38.97,275775.0,34.759,34.7768,34.759,34.7768,275775.0
2018-03-09 15:30:00,38.98,39.0,38.98,38.99,647620.0,34.7857,34.8036,34.7857,34.7947,647620.0
2018-03-09 15:40:00,38.99,39.01,38.97,38.97,565905.0,34.7947,34.8125,34.7768,34.7768,565905.0
2018-03-09 15:50:00,38.97,39.03,38.97,39.02,692565.0,34.7768,34.8304,34.7768,34.8214,692565.0
2018-03-12 09:30:00,39.07,39.12,39.04,39.07,445955.0,34.8661,34.9107,34.8393,34.8661,445955.0
2018-03-12 09:40:00,39.07,39.14,39.07,39.14,132180.0,34.8661,34.9285,34.8661,34.9285,132180.0
2018-03-12 09:50:00,39.12,39.12,39.08,39.09,61055.0,34.9107,34.9107,34.875,34.8839,61055.0
2018-03-12 10:00:00,39.09,39.1,39.05,39.06,118120.0,34.8839,34.8928,34.8482,34.8571,118120.0
2018-03-12 10:10:00,39.05,39.12,39.05,39.12,88380.0,34.8482,34.9107,34.8482,34.9107,88380.0
2018-03-12 10:20:00,39.12,39.18,39.11,39.15,99400.0,34.9107,34.9642,34.9018,34.9375,99400.0
2018-03-12 10:30:00,39.15,39.17,39.12,39.12,444325.0,34.9375,34.9553,34.9107,34.9107,444325.0
2018-03-12 10:40:00,39.11,39.12,39.07,39.08,81680.0,34.9018,34.9107,34.8661,34.875,81680.0
2018-03-12 10:50:00,39.1,39.1,39.01,39.02,144315.0,34.8928,34.8928,34.8125,34.8214,144315.0
2018-03-12 11:00:00,39.02,39.05,38.99,38.99,108465.0,34.8214,34.8482,34.7947,34.7947,108465.0
2018-03-12 11:10:00,39.0,39.01,38.97,39.0,70735.0,34.8036,34.8125,34.7768,34.8036,70735.0
2018-03-12 11:20:00,39.0,39.01,38.94,38.95,59850.0,34.8036,34.8125,34.7501,34.759,59850.0
2018-03-12 11:30:00,38.94,39.01,38.94,39.0,118795.0,34.7501,34.8125,34.7501,34.8036,118795.0
2018-03-12 11:40:00,39.01,39.05,39.01,39.03,51425.0,34.8125,34.8482,34.8125,34.8304,51425.0
2018-03-12 11:50:00,39.03,39.05,39.01,39.03,162040.0,34.8304,34.8482,34.8125,34.8304,162040.0
2018-03-12 12:00:00,39.04,39.06,39.04,39.06,48525.0,34.8393,34.8571,34.8393,34.8571,48525.0
2018-03-12 12:10:00,39.06,39.1,39.05,39.09,60475.0,34.8571,34.8928,34.8482,34.8839,60475.0
2018-03-12 12:20:00,39.09,39.12,39.07,39.1,58070.0,34.8839,34.9107,34.8661,34.8928,58070.0
2018-03-12 12:30:00,39.09,39.12,39.06,39.06,126935.0,34.8839,34.9107,34.8571,34.8571,126935.0
2018-03-12 12:40:00,39.07,39.08,39.07,39.07,69760.0,34.8661,34.875,34.8661,34.8661,69760.0
2018-03-12 12:50:00,39.08,39.08,39.05,39.06,50885.0,34.875,34.875,34.8482,34.8571,50885.0
2018-03-12 13:00:00,39.05,39.07,39.05,39.06,84045.0,34.8482,34.8661,34.8482,34.8571,84045.0
2018-03-12 13:10:00,39.06,39.08,39.06,39.07,59470.0,34.8571,34.875,34.8571,34.8661,59470.0
2018-03-12 13:20:00,39.07,39.08,39.06,39.06,25445.0,34.8661,34.875,34.8571,34.8571,25445.0
2018-03-12 13:30:00,39.06,39.07,39.05,39.06,81950.0,34.8571,34.8661,34.8482,34.8571,81950.0
2018-03-12 13:40:00,39.08,39.16,39.07,39.13,73315.0,34.875,34.9464,34.8661,34.9196,73315.0
2018-03-12 13:50:00,39.13,39.13,39.06,39.07,229365.0,34.9196,34.9196,34.8571,34.8661,229365.0
2018-03-12 14:00:00,39.08,39.1,39.06,39.06,140370.0,34.875,34.8928,34.8571,34.8571,140370.0
2018-03-12 14:10:00,39.06,39.07,39.02,39.05,127710.0,34.8571,34.8661,34.8214,34.8482,127710.0
2018-03-12 14:20:00,39.05,39.07,39.04,39.05,121790.0,34.8482,34.8661,34.8393,34.8482,121790.0
2018-03-12 14:30:00,39.05,39.07,39.04,39.06,233680.0,34.8482,34.8661,34.8393,34.8571,233680.0
2018-03-12 14:40:00,39.06,39.06,39.0,39.0,232870.0,34.8571,34.8571,34.8036,34.8036,232870.0
2018-03-12 14:50:00,39.0,39.03,38.99,39.0,135630.0,34.8036,34.8304,34.7947,34.8036,135630.0
2018-03-12 15:00:00,39.0,39.06,39.0,39.06,89730.0,34.8036,34.8571,34.8036,34.8571,89730.0
2018-03-12 15:10:00,39.05,39.06,39.01,39.02,116045.0,34.8482,34.8571,34.8125,34.8214,116045.0
2018-03-12 15:20:00,39.01,39.05,39.01,39.05,72680.0,34.8125,34.8482,34.8125,34.8482,72680.0
2018-03-12 15:30:00,39.04,39.09,39.04,39.07,109270.0,34.8393,34.8839,34.8393,34.8661,109270.0
2018-03-12 15:40:00,39.07,39.12,39.07,39.11,75180.0,34.8661,34.9107,34.8661,34.9018,75180.0
2018-03-12 15:50:00,39.11,39.11,39.05,39.05,537825.0,34.9018,34.9018,34.8482,34.8482,537825.0
2018-03-13 09:30:00,39.23,39.23,39.17,39.21,206950.0,35.0088,35.0088,34.9553,34.991,206950.0
2018-03-13 09:40:00,39.22,39.26,39.2,39.2,111050.0,34.9999,35.0356,34.9821,34.9821,111050.0
2018-03-13 09:50:00,39.2,39.21,39.16,39.17,55665.0,34.9821,34.991,34.9464,34.9553,55665.0
2018-03-13 10:00:00,39.16,39.18,39.15,39.15,58620.0,34.9464,34.9642,34.9375,34.9375,58620.0
2018-03-13 10:10:00,39.15,39.2,39.14,39.16,101450.0,34.9375,34.9821,34.9285,34.9464,101450.0
2018-03-13 10:20:00,39.17,39.2,39.16,39.16,52660.0,34.9553,34.9821,34.9464,34.9464,52660.0
2018-03-13 10:30:00,39.17,39.17,39.1,39.11,123180.0,34.9553,34.9553,34.8928,34.9018,123180.0
2018-03-13 10:40:00,39.11,39.16,39.09,39.15,65535.0,34.9018,34.9464,34.8839,34.9375,65535.0
2018-03-13 10:50:00,39.14,39.14,39.08,39.1,156050.0,34.9285,34.9285,34.875,34.8928,156050.0
2018-03-13 11:00:00,39.08,39.08,39.02,39.04,146550.0,34.875,34.875,34.8214,34.8393,146550.0
2018-03-13 11:10:00,39.03,39.04,38.98,39.0,80835.0,34.8304,34.8393,34.7857,34.8036,80835.0
2018-03-13 11:20:00,39.0,39.02,38.95,38.98,80585.0,34.8036,34.8214,34.759,34.7857,80585.0
2018-03-13 11:30:00,38.99,39.0,38.94,38.97,62230.0,34.7947,34.8036,34.7501,34.7768,62230.0
2018-03-13 11:40:00,38.98,39.01,38.96,39.01,94855.0,34.7857,34.8125,34.7679,34.8125,94855.0
2018-03-13 11:50:00,39.0,39.0,38.95,38.97,84230.0,34.8036,34.8036,34.759,34.7768,84230.0
2018-03-13 12:00:00,38.96,38.97,38.87,38.89,221545.0,34.7679,34.7768,34.6876,34.7054,221545.0
2018-03-13 12:10:00,38.88,38.9,38.85,38.88,65560.0,34.6965,34.7144,34.6697,34.6965,65560.0
2018-03-13 12:20:00,38.88,38.9,38.86,38.87,41650.0,34.6965,34.7144,34.6787,34.6876,41650.0
2018-03-13 12:30:00,38.89,38.97,38.89,38.96,87000.0,34.7054,34.7768,34.7054,34.7679,87000.0
2018-03-13 12:40:00,38.96,39.02,38.95,39.0,133270.0,34.7679,34.8214,34.759,34.8036,133270.0
2018-03-13 12:50:00,39.02,39.05,39.01,39.02,57955.0,34.8214,34.8482,34.8125,34.8214,57955.0
2018-03-13 13:00:00,39.03,39.06,39.02,39.04,44505.0,34.8304,34.8571,34.8214,34.8393,44505.0
2018-03-13 13:10:00,39.04,39.07,39.04,39.05,62880.0,34.8393,34.8661,34.8393,34.8482,62880.0
2018-03-13 13:20:00,39.05,39.05,39.01,39.02,44700.0,34.8482,34.8482,34.8125,34.8214,44700.0
2018-03-13 13:30:00,39.01,39.02,38.99,39.02,52435.0,34.8125,34.8214,34.7947,34.8214,52435.0
2018-03-13 13:40:00,39.01,39.02,38.96,38.99,115505.0,34.8125,34.8214,34.7679,34.7947,115505.0
2018-03-13 13:50:00,38.98,38.99,38.95,38.95,50075.0,34.7857,34.7947,34.759,34.759,50075.0
2018-03-13 14:00:00,38.95,38.97,38.94,38.94,69970.0,34.759,34.7768,34.7501,34.7501,69970.0
2018-03-13 14:10:00,38.95,38.95,38.9,38.93,136385.0,34.759,34.759,34.7144,34.7411,136385.0
2018-03-13 14:20:00,38.93,38.94,38.91,38.91,83005.0,34.7411,34.7501,34.7233,34.7233,83005.0
2018-03-13 14:30:00,38.91,38.97,38.91,38.95,87370.0,34.7233,34.7768,34.7233,34.759,87370.0
2018-03-13 14:40:00,38.95,38.96,38.91,38.91,106185.0,34.759,34.7679,34.7233,34.7233,106185.0
2018-03-13 14:50:00,38.91,38.91,38.87,38.9,109300.0,34.7233,34.7233,34.6876,34.7144,109300.0
2018-03-13 15:00:00,38.91,38.92,38.85,38.89,94870.0,34.7233,34.7322,34.6697,34.7054,94870.0
2018-03-13 15:10:00,38.89,38.91,38.87,38.88,191955.0,34.7054,34.7233,34.6876,34.6965,191955.0
2018-03-13 15:20:00,38.88,38.88,38.81,38.81,150130.0,34.6965,34.6965,34.634,34.634,150130.0
2018-03-13 15:30:00,38.81,38.86,38.79,38.79,112740.0,34.634,34.6787,34.6162,34.6162,112740.0
2018-03-13 15:40:00,38.8,38.81,38.76,38.77,170440.0,34.6251,34.634,34.5894,34.5983,170440.0
2018-03-13 15:50:00,38.77,38.87,38.77,38.84,256055.0,34.5983,34.6876,34.5983,34.6608,256055.0
2018-03-14 09:30:00,39.0,39.04,38.81,38.83,275190.0,34.8036,34.8393,34.634,34.6519,275190.0
2018-03-14 09:40:00,38.81,38.86,38.79,38.8,67780.0,34.634,34.6787,34.6162,34.6251,67780.0
2018-03-14 09:50:00,38.8,38.88,38.8,38.85,36295.0,34.6251,34.6965,34.6251,34.6697,36295.0
2018-03-14 10:00:00,38.86,38.92,38.86,38.86,73665.0,34.6787,34.7322,34.6787,34.6787,73665.0
2018-03-14 10:10:00,38.86,38.86,38.79,38.81,127205.0,34.6787,34.6787,34.6162,34.634,127205.0
2018-03-14 10:20:00,38.81,38.84,38.79,38.8,57525.0,34.634,34.6608,34.6162,34.6251,57525.0
2018-03-14 10:30:00,38.79,38.82,38.75,38.76,86685.0,34.6162,34.643,34.5805,34.5894,86685.0
2018-03-14 10:40:00,38.75,38.81,38.75,38.8,49535.0,34.5805,34.634,34.5805,34.6251,49535.0
2018-03-14 10:50:00,38.79,38.82,38.78,38.78,51990.0,34.6162,34.643,34.6073,34.6073,51990.0
2018-03-14 11:00:00,38.79,38.82,38.76,38.78,111975.0,34.6162,34.643,34.5894,34.6073,111975.0
2018-03-14 11:10:00,38.78,38.78,38.73,38.73,234770.0,34.6073,34.6073,34.5626,34.5626,234770.0
2018-03-14 11:20:00,38.73,38.74,38.7,38.73,126595.0,34.5626,34.5716,34.5359,34.5626,126595.0
2018-03-14 11:30:00,38.73,38.75,38.61,38.63,203525.0,34.5626,34.5805,34.4556,34.4734,203525.0
2018-03-14 11:40:00,38.62,38.65,38.61,38.63,156035.0,34.4645,34.4913,34.4556,34.4734,156035.0
2018-03-14 11:50:00,38.64,38.7,38.64,38.64,59830.0,34.4823,34.5359,34.4823,34.4823,59830.0
2018-03-14 12:00:00,38.68,38.68,38.63,38.63,46125.0,34.518,34.518,34.4734,34.4734,46125.0
2018-03-14 12:10:00,38.62,38.67,38.61,38.66,114000.0,34.4645,34.5091,34.4556,34.5002,114000.0
2018-03-14 12:20:00,38.66,38.69,38.63,38.66,210340.0,34.5002,34.527,34.4734,34.5002,210340.0
2018-03-14 12:30:00,38.67,38.73,38.66,38.72,99750.0,34.5091,34.5626,34.5002,34.5537,99750.0
2018-03-14 12:40:00,38.71,38.75,38.68,38.71,85950.0,34.5448,34.5805,34.518,34.5448,85950.0
2018-03-14 12:50:00,38.7,38.71,38.68,38.7,35370.0,34.5359,34.5448,34.518,34.5359,35370.0
2018-03-14 13:00:00,38.69,38.69,38.65,38.65,67340.0,34.527,34.527,34.4913,34.4913,67340.0
2018-03-14 13:10:00,38.64,38.65,38.62,38.65,150295.0,34.4823,34.4913,34.4645,34.4913,150295.0
2018-03-14 13:20:00,38.65,38.69,38.64,38.66,50330.0,34.4913,34.527,34.4823,34.5002,50330.0
2018-03-14 13:30:00,38.68,38.75,38.68,38.75,62940.0,34.518,34.5805,34.518,34.5805,62940.0
2018-03-14 13:40:00,38.75,38.78,38.74,38.78,61830.0,34.5805,34.6073,34.5716,34.6073,61830.0
2018-03-14 13:50:00,38.78,38.84,38.78,38.8,93415.0,34.6073,34.6608,34.6073,34.6251,93415.0
2018-03-14 14:00:00,38.8,38.8,38.74,38.76,63590.0,34.6251,34.6251,34.5716,34.5894,63590.0
2018-03-14 14:10:00,38.76,38.76,38.7,38.7,165060.0,34.5894,34.5894,34.5359,34.5359,165060.0
2018-03-14 14:20:00,38.71,38.73,38.71,38.71,44515.0,34.5448,34.5626,34.5448,34.5448,44515.0
2018-03-14 14:30:00,38.7,38.73,38.64,38.64,62520.0,34.5359,34.5626,34.4823,34.4823,62520.0
2018-03-14 14:40:00,38.64,38.66,38.58,38.63,222790.0,34.4823,34.5002,34.4288,34.4734,222790.0
2018-03-14 14:50:00,38.63,38.7,38.62,38.67,67330.0,34.4734,34.5359,34.4645,34.5091,67330.0
2018-03-14 15:00:00,38.67,38.67,38.62,38.62,44280.0,34.5091,34.5091,34.4645,34.4645,44280.0
2018-03-14 15:10:00,38.62,38.65,38.58,38.61,114000.0,34.4645,34.4913,34.4288,34.4556,114000.0
2018-03-14 15:20:00,38.62,38.65,38.59,38.61,165700.0,34.4645,34.4913,34.4377,34.4556,165700.0
2018-03-14 15:30:00,38.6,38.63,38.59,38.6,69835.0,34.4466,34.4734,34.4377,34.4466,69835.0
2018-03-14 15:40:00,38.58,38.61,38.56,38.61,146385.0,34.4288,34.4556,34.4109,34.4556,146385.0
2018-03-14 15:50:00,38.61,38.64,38.58,38.64,286965.0,34.4556,34.4823,34.4288,34.4823,286965.0
2018-03-15 09:30:00,38.7,38.73,38.68,38.69,127565.0,34.5359,34.5626,34.518,34.527,127565.0
2018-03-15 09:40:00,38.69,38.7,38.6,38.6,107600.0,34.527,34.5359,34.4466,34.4466,107600.0
2018-03-15 09:50:00,38.6,38.63,38.58,38.58,71910.0,34.4466,34.4734,34.4288,34.4288,71910.0
2018-03-15 10:00:00,38.58,38.64,38.56,38.64,152145.0,34.4288,34.4823,34.4109,34.4823,152145.0
2018-03-15 10:10:00,38.64,38.66,38.56,38.57,129045.0,34.4823,34.5002,34.4109,34.4199,129045.0
2018-03-15 10:20:00,38.55,38.56,38.54,38.55,68320.0,34.402,34.4109,34.3931,34.402,68320.0
2018-03-15 10:30:00,38.56,38.58,38.53,38.53,46295.0,34.4109,34.4288,34.3842,34.3842,46295.0
2018-03-15 10:40:00,38.54,38.59,38.53,38.58,113095.0,34.3931,34.4377,34.3842,34.4288,113095.0
2018-03-15 10:50:00,38.58,38.6,38.55,38.58,42565.0,34.4288,34.4466,34.402,34.4288,42565.0
2018-03-15 11:00:00,38.58,38.64,38.58,38.63,146900.0,34.4288,34.4823,34.4288,34.4734,146900.0
2018-03-15 11:10:00,38.63,38.69,38.62,38.65,330750.0,34.4734,34.527,34.4645,34.4913,330750.0
2018-03-15 11:20:00,38.65,38.71,38.64,38.68,58745.0,34.4913,34.5448,34.4823,34.518,58745.0
2018-03-15 11:30:00,38.69,38.69,38.64,38.67,78540.0,34.527,34.527,34.4823,34.5091,78540.0
2018-03-15 11:40:00,38.66,38.66,38.62,38.63,168965.0,34.5002,34.5002,34.4645,34.4734,168965.0
2018-03-15 11:50:00,38.62,38.64,38.57,38.59,57515.0,34.4645,34.4823,34.4199,34.4377,57515.0
2018-03-15 12:00:00,38.59,38.61,38.58,38.6,77320.0,34.4377,34.4556,34.4288,34.4466,77320.0
2018-03-15 12:10:00,38.6,38.6,38.55,38.57,32220.0,34.4466,34.4466,34.402,34.4199,32220.0
2018-03-15 12:20:00,38.57,38.57,38.54,38.54,60900.0,34.4199,34.4199,34.3931,34.3931,60900.0
2018-03-15 12:30:00,38.55,38.56,38.52,38.54,74975.0,34.402,34.4109,34.3752,34.3931,74975.0
2018-03-15 12:40:00,38.53,38.54,38.5,38.5,74690.0,34.3842,34.3931,34.3574,34.3574,74690.0
2018-03-15 12:50:00,38.52,38.56,38.52,38.53,33560.0,34.3752,34.4109,34.3752,34.3842,33560.0
2018-03-15 13:00:00,38.52,38.55,38.51,38.55,32585.0,34.3752,34.402,34.3663,34.402,32585.0
2018-03-15 13:10:00,38.54,38.54,38.5,38.51,29685.0,34.3931,34.3931,34.3574,34.3663,29685.0
2018-03-15 13:20:00,38.52,38.54,38.51,38.53,38145.0,34.3752,34.3931,34.3663,34.3842,38145.0
2018-03-15 13:30:00,38.53,38.55,38.53,38.53,33695.0,34.3842,34.402,34.3842,34.3842,33695.0
2018-03-15 13:40:00,38.53,38.54,38.5,38.51,110810.0,34.3842,34.3931,34.3574,34.3663,110810.0
2018-03-15 13:50:00,38.51,38.52,38.44,38.45,133000.0,34.3663,34.3752,34.3039,34.3128,133000.0
2018-03-15 14:00:00,38.44,38.48,38.44,38.47,64870.0,34.3039,34.3395,34.3039,34.3306,64870.0
2018-03-15 14:10:00,38.46,38.49,38.45,38.47,24130.0,34.3217,34.3485,34.3128,34.3306,24130.0
2018-03-15 14:20:00,38.47,38.49,38.44,38.45,91025.0,34.3306,34.3485,34.3039,34.3128,91025.0
2018-03-15 14:30:00,38.45,38.47,38.44,38.44,36595.0,34.3128,34.3306,34.3039,34.3039,36595.0
2018-03-15 14:40:00,38.44,38.45,38.41,38.42,40345.0,34.3039,34.3128,34.2771,34.286,40345.0
2018-03-15 14:50:00,38.42,38.48,38.41,38.48,144700.0,34.286,34.3395,34.2771,34.3395,144700.0
2018-03-15 15:00:00,38.48,38.48,38.45,38.47,67935.0,34.3395,34.3395,34.3128,34.3306,67935.0
2018-03-15 15:10:00,38.47,38.47,38.44,38.45,193440.0,34.3306,34.3306,34.3039,34.3128,193440.0
2018-03-15 15:20:00,38.46,38.49,38.46,38.48,175785.0,34.3217,34.3485,34.3217,34.3395,175785.0
2018-03-15 15:30:00,38.48,38.49,38.46,38.46,207845.0,34.3395,34.3485,34.3217,34.3217,207845.0
2018-03-15 15:40:00,38.46,38.51,38.46,38.51,182690.0,34.3217,34.3663,34.3217,34.3663,182690.0
2018-03-15 15:50:00,38.5,38.52,38.48,38.49,273365.0,34.3574,34.3752,34.3395,34.3485,273365.0
2018-03-16 09:30:00,38.57,38.68,38.52,38.59,147025.0,34.4199,34.518,34.3752,34.4377,147025.0
2018-03-16 09:40:00,38.59,38.64,38.58,38.64,67280.0,34.4377,34.4823,34.4288,34.4823,67280.0
2018-03-16 09:50:00,38.64,38.65,38.56,38.57,269335.0,34.4823,34.4913,34.4109,34.4199,269335.0
2018-03-16 10:00:00,38.57,38.61,38.56,38.57,72350.0,34.4199,34.4556,34.4109,34.4199,72350.0
2018-03-16 10:10:00,38.57,38.61,38.57,38.61,82265.0,34.4199,34.4556,34.4199,34.4556,82265.0
2018-03-16 10:20:00,38.62,38.69,38.61,38.69,101745.0,34.4645,34.527,34.4556,34.527,101745.0
2018-03-16 10:30:00,38.69,38.8,38.69,38.77,114535.0,34.527,34.6251,34.527,34.5983,114535.0
2018-03-16 10:40:00,38.77,38.78,38.74,38.76,60075.0,34.5983,34.6073,34.5716,34.5894,60075.0
2018-03-16 10:50:00,38.77,38.79,38.76,38.77,91900.0,34.5983,34.6162,34.5894,34.5983,91900.0
2018-03-16 11:00:00,38.76,38.8,38.75,38.75,84690.0,34.5894,34.6251,34.5805,34.5805,84690.0
2018-03-16 11:10:00,38.74,38.76,38.73,38.74,85385.0,34.5716,34.5894,34.5626,34.5716,85385.0
2018-03-16 11:20:00,38.74,38.8,38.74,38.8,32070.0,34.5716,34.6251,34.5716,34.6251,32070.0
2018-03-16 11:30:00,38.8,38.85,38.79,38.83,57615.0,34.6251,34.6697,34.6162,34.6519,57615.0
2018-03-16 11:40:00,38.83,38.85,38.8,38.83,78985.0,34.6519,34.6697,34.6251,34.6519,78985.0
2018-03-16 11:50:00,38.82,38.83,38.77,38.77,102695.0,34.643,34.6519,34.5983,34.5983,102695.0
2018-03-16 12:00:00,38.77,38.78,38.74,38.75,282905.0,34.5983,34.6073,34.5716,34.5805,282905.0
2018-03-16 12:10:00,38.75,38.77,38.71,38.76,85340.0,34.5805,34.5983,34.5448,34.5894,85340.0
2018-03-16 12:20:00,38.76,38.79,38.76,38.78,79355.0,34.5894,34.6162,34.5894,34.6073,79355.0
2018-03-16 12:30:00,38.78,38.81,38.77,38.78,48120.0,34.6073,34.634,34.5983,34.6073,48120.0
2018-03-16 12:40:00,38.78,38.79,38.77,38.78,61895.0,34.6073,34.6162,34.5983,34.6073,61895.0
2018-03-16 12:50:00,38.79,38.79,38.77,38.79,51640.0,34.6162,34.6162,34.5983,34.6162,51640.0
2018-03-16 13:00:00,38.79,38.8,38.77,38.78,78690.0,34.6162,34.6251,34.5983,34.6073,78690.0
2018-03-16 13:10:00,38.78,38.78,38.74,38.75,68935.0,34.6073,34.6073,34.5716,34.5805,68935.0
2018-03-16 13:20:00,38.74,38.75,38.7,38.72,61335.0,34.5716,34.5805,34.5359,34.5537,61335.0
2018-03-16 13:30:00,38.72,38.73,38.71,38.73,59460.0,34.5537,34.5626,34.5448,34.5626,59460.0
2018-03-16 13:40:00,38.73,38.73,38.67,38.68,472315.0,34.5626,34.5626,34.5091,34.518,472315.0
2018-03-16 13:50:00,38.68,38.7,38.66,38.69,174580.0,34.518,34.5359,34.5002,34.527,174580.0
2018-03-16 14:00:00,38.7,38.7,38.68,38.69,175645.0,34.5359,34.5359,34.518,34.527,175645.0
2018-03-16 14:10:00,38.69,38.69,38.66,38.68,182275.0,34.527,34.527,34.5002,34.518,182275.0
2018-03-16 14:20:00,38.68,38.71,38.68,38.71,271085.0,34.518,34.5448,34.518,34.5448,271085.0
2018-03-16 14:30:00,38.71,38.73,38.69,38.72,331270.0,34.5448,34.5626,34.527,34.5537,331270.0
2018-03-16 14:40:00,38.72,38.72,38.71,38.72,232585.0,34.5537,34.5537,34.5448,34.5537,232585.0
2018-03-16 14:50:00,38.72,38.75,38.72,38.74,170820.0,34.5537,34.5805,34.5537,34.5716,170820.0
2018-03-16 15:00:00,38.74,38.77,38.74,38.76,124305.0,34.5716,34.5983,34.5716,34.5894,124305.0
2018-03-16 15:10:00,38.76,38.76,38.73,38.74,65930.0,34.5894,34.5894,34.5626,34.5716,65930.0
2018-03-16 15:20:00,38.74,38.81,38.73,38.81,94650.0,34.5716,34.634,34.5626,34.634,94650.0
2018-03-16 15:30:00,38.81,38.84,38.81,38.83,72925.0,34.634,34.6608,34.634,34.6519,72925.0
2018-03-16 15:40:00,38.83,38.85,38.79,38.8,161775.0,34.6519,34.6697,34.6162,34.6251,161775.0
2018-03-16 15:50:00,38.8,38.82,38.74,38.74,953345.0,34.6251,34.643,34.5716,34.5716,953345.0
2018-03-19 09:30:00,38.61,38.62,38.55,38.61,183775.0,34.4556,34.4645,34.402,34.4556,183775.0
2018-03-19 09:40:00,38.6,38.6,38.5,38.56,95070.0,34.4466,34.4466,34.3574,34.4109,95070.0
2018-03-19 09:50:00,38.54,38.6,38.54,38.6,109985.0,34.3931,34.4466,34.3931,34.4466,109985.0
2018-03-19 10:00:00,38.59,38.6,38.54,38.55,34330.0,34.4377,34.4466,34.3931,34.402,34330.0
2018-03-19 10:10:00,38.54,38.55,38.45,38.46,156065.0,34.3931,34.402,34.3128,34.3217,156065.0
2018-03-19 10:20:00,38.46,38.49,38.42,38.49,175355.0,34.3217,34.3485,34.286,34.3485,175355.0
2018-03-19 10:30:00,38.49,38.54,38.49,38.53,84890.0,34.3485,34.3931,34.3485,34.3842,84890.0
2018-03-19 10:40:00,38.53,38.54,38.45,38.46,77260.0,34.3842,34.3931,34.3128,34.3217,77260.0
2018-03-19 10:50:00,38.45,38.45,38.37,38.4,107600.0,34.3128,34.3128,34.2414,34.2682,107600.0
2018-03-19 11:00:00,38.39,38.41,38.37,38.39,81515.0,34.2592,34.2771,34.2414,34.2592,81515.0
2018-03-19 11:10:00,38.39,38.4,38.33,38.35,83815.0,34.2592,34.2682,34.2057,34.2235,83815.0
2018-03-19 11:20:00,38.34,38.38,38.33,38.37,52790.0,34.2146,34.2503,34.2057,34.2414,52790.0
2018-03-19 11:30:00,38.37,38.37,38.33,38.33,56520.0,34.2414,34.2414,34.2057,34.2057,56520.0
2018-03-19 11:40:00,38.31,38.34,38.3,38.3,90250.0,34.1878,34.2146,34.1789,34.1789,90250.0
2018-03-19 11:50:00,38.3,38.32,38.26,38.27,49790.0,34.1789,34.1968,34.1432,34.1521,49790.0
2018-03-19 12:00:00,38.28,38.29,38.26,38.27,101530.0,34.1611,34.17,34.1432,34.1521,101530.0
2018-03-19 12:10:00,38.27,38.28,38.24,38.26,97340.0,34.1521,34.1611,34.1254,34.1432,97340.0
2018-03-19 12:20:00,38.25,38.3,38.24,38.3,74535.0,34.1343,34.1789,34.1254,34.1789,74535.0
2018-03-19 12:30:00,38.31,38.31,38.27,38.28,62150.0,34.1878,34.1878,34.1521,34.1611,62150.0
2018-03-19 12:40:00,38.27,38.28,38.19,38.2,51065.0,34.1521,34.1611,34.0808,34.0897,51065.0
2018-03-19 12:50:00,38.21,38.24,38.2,38.22,54255.0,34.0986,34.1254,34.0897,34.1075,54255.0
2018-03-19 13:00:00,38.22,38.23,38.1,38.11,73210.0,34.1075,34.1164,34.0004,34.0094,73210.0
2018-03-19 13:10:00,38.1,38.12,38.07,38.11,69410.0,34.0004,34.0183,33.9737,34.0094,69410.0
2018-03-19 13:20:00,38.12,38.12,38.07,38.09,146615.0,34.0183,34.0183,33.9737,33.9915,146615.0
2018-03-19 13:30:00,38.1,38.16,38.08,38.16,39925.0,34.0004,34.054,33.9826,34.054,39925.0
2018-03-19 13:40:00,38.17,38.22,38.16,38.21,30890.0,34.0629,34.1075,34.054,34.0986,30890.0
2018-03-19 13:50:00,38.2,38.24,38.2,38.24,69385.0,34.0897,34.1254,34.0897,34.1254,69385.0
2018-03-19 14:00:00,38.23,38.27,38.23,38.26,54920.0,34.1164,34.1521,34.1164,34.1432,54920.0
2018-03-19 14:10:00,38.26,38.28,38.24,38.24,55410.0,34.1432,34.1611,34.1254,34.1254,55410.0
2018-03-19 14:20:00,38.24,38.24,38.19,38.23,516935.0,34.1254,34.1254,34.0808,34.1164,516935.0
2018-03-19 14:30:00,38.22,38.22,38.13,38.14,169350.0,34.1075,34.1075,34.0272,34.0361,169350.0
2018-03-19 14:40:00,38.14,38.17,38.12,38.15,92710.0,34.0361,34.0629,34.0183,34.0451,92710.0
2018-03-19 14:50:00,38.14,38.25,38.14,38.23,52140.0,34.0361,34.1343,34.0361,34.1164,52140.0
2018-03-19 15:00:00,38.23,38.25,38.2,38.21,179625.0,34.1164,34.1343,34.0897,34.0986,179625.0
2018-03-19 15:10:00,38.21,38.35,38.2,38.34,288690.0,34.0986,34.2235,34.0897,34.2146,288690.0
2018-03-19 15:20:00,38.34,38.36,38.28,38.29,122040.0,34.2146,34.2325,34.1611,34.17,122040.0
2018-03-19 15:30:00,38.28,38.34,38.27,38.33,152785.0,34.1611,34.2146,34.1521,34.2057,152785.0
2018-03-19 15:40:00,38.33,38.39,38.31,38.38,162835.0,34.2057,34.2592,34.1878,34.2503,162835.0
2018-03-19 15:50:00,38.36,38.43,38.35,38.39,392005.0,34.2325,34.2949,34.2235,34.2592,392005.0
2018-03-20 09:30:00,38.49,38.56,38.46,38.51,223895.0,34.3485,34.4109,34.3217,34.3663,223895.0
2018-03-20 09:40:00,38.51,38.59,38.51,38.56,79550.0,34.3663,34.4377,34.3663,34.4109,79550.0
2018-03-20 09:50:00,38.56,38.58,38.51,38.51,123720.0,34.4109,34.4288,34.3663,34.3663,123720.0
2018-03-20 10:00:00,38.52,38.56,38.51,38.54,71850.0,34.3752,34.4109,34.3663,34.3931,71850.0
2018-03-20 10:10:00,38.53,38.53,38.47,38.49,221840.0,34.3842,34.3842,34.3306,34.3485,221840.0
2018-03-20 10:20:00,38.49,38.51,38.46,38.51,55020.0,34.3485,34.3663,34.3217,34.3663,55020.0
2018-03-20 10:30:00,38.51,38.53,38.47,38.5,92050.0,34.3663,34.3842,34.3306,34.3574,92050.0
2018-03-20 10:40:00,38.5,38.51,38.43,38.43,117265.0,34.3574,34.3663,34.2949,34.2949,117265.0
2018-03-20 10:50:00,38.44,38.49,38.44,38.49,76130.0,34.3039,34.3485,34.3039,34.3485,76130.0
2018-03-20 11:00:00,38.5,38.5,38.44,38.46,34630.0,34.3574,34.3574,34.3039,34.3217,34630.0
2018-03-20 11:10:00,38.46,38.49,38.44,38.48,328010.0,34.3217,34.3485,34.3039,34.3395,328010.0
2018-03-20 11:20:00,38.49,38.51,38.48,38.48,95915.0,34.3485,34.3663,34.3395,34.3395,95915.0
2018-03-20 11:30:00,38.48,38.49,38.45,38.47,53105.0,34.3395,34.3485,34.3128,34.3306,53105.0
2018-03-20 11:40:00,38.45,38.45,38.41,38.42,27575.0,34.3128,34.3128,34.2771,34.286,27575.0
2018-03-20 11:50:00,38.42,38.45,38.4,38.45,31630.0,34.286,34.3128,34.2682,34.3128,31630.0
2018-03-20 12:00:00,38.45,38.48,38.43,38.46,82820.0,34.3128,34.3395,34.2949,34.3217,82820.0
2018-03-20 12:10:00,38.47,38.5,38.46,38.48,39760.0,34.3306,34.3574,34.3217,34.3395,39760.0
2018-03-20 12:20:00,38.48,38.51,38.47,38.48,36470.0,34.3395,34.3663,34.3306,34.3395,36470.0
2018-03-20 12:30:00,38.48,38.5,38.47,38.47,84485.0,34.3395,34.3574,34.3306,34.3306,84485.0
2018-03-20 12:40:00,38.47,38.48,38.44,38.46,27110.0,34.3306,34.3395,34.3039,34.3217,27110.0
2018-03-20 12:50:00,38.46,38.46,38.42,38.43,22460.0,34.3217,34.3217,34.286,34.2949,22460.0
2018-03-20 13:00:00,38.43,38.46,38.43,38.45,1143160.0,34.2949,34.3217,34.2949,34.3128,1143160.0
2018-03-20 13:10:00,38.46,38.47,38.42,38.43,445505.0,34.3217,34.3306,34.286,34.2949,445505.0
2018-03-20 13:20:00,38.42,38.42,38.41,38.41,60165.0,34.286,34.286,34.2771,34.2771,60165.0
2018-03-20 13:30:00,38.41,38.42,38.37,38.37,81065.0,34.2771,34.286,34.2414,34.2414,81065.0
2018-03-20 13:40:00,38.38,38.38,38.36,38.38,68510.0,34.2503,34.2503,34.2325,34.2503,68510.0
2018-03-20 13:50:00,38.38,38.39,38.36,38.36,75020.0,34.2503,34.2592,34.2325,34.2325,75020.0
2018-03-20 14:00:00,38.36,38.39,38.33,38.37,166780.0,34.2325,34.2592,34.2057,34.2414,166780.0
2018-03-20 14:10:00,38.38,38.4,38.36,38.4,147610.0,34.2503,34.2682,34.2325,34.2682,147610.0
2018-03-20 14:20:00,38.4,38.42,38.39,38.41,88420.0,34.2682,34.286,34.2592,34.2771,88420.0
2018-03-20 14:30:00,38.42,38.43,38.4,38.43,107045.0,34.286,34.2949,34.2682,34.2949,107045.0
2018-03-20 14:40:00,38.43,38.47,38.42,38.47,297000.0,34.2949,34.3306,34.286,34.3306,297000.0
2018-03-20 14:50:00,38.47,38.5,38.45,38.47,140830.0,34.3306,34.3574,34.3128,34.3306,140830.0
2018-03-20 15:00:00,38.47,38.5,38.47,38.49,141200.0,34.3306,34.3574,34.3306,34.3485,141200.0
2018-03-20 15:10:00,38.5,38.5,38.45,38.45,120075.0,34.3574,34.3574,34.3128,34.3128,120075.0
2018-03-20 15:20:00,38.46,38.47,38.45,38.45,60415.0,34.3217,34.3306,34.3128,34.3128,60415.0
2018-03-20 15:30:00,38.46,38.47,38.41,38.43,113510.0,34.3217,34.3306,34.2771,34.2949,113510.0
2018-03-20 15:40:00,38.43,38.44,38.4,38.43,104530.0,34.2949,34.3039,34.2682,34.2949,104530.0
2018-03-20 15:50:00,38.42,38.43,38.41,38.43,184830.0,34.286,34.2949,34.2771,34.2949,184830.0
2018-03-21 09:30:00,38.46,38.49,38.43,38.48,121390.0,34.3217,34.3485,34.2949,34.3395,121390.0
2018-03-21 09:40:00,38.46,38.55,38.46,38.53,131140.0,34.3217,34.402,34.3217,34.3842,131140.0
2018-03-21 09:50:00,38.52,38.56,38.51,38.54,59455.0,34.3752,34.4109,34.3663,34.3931,59455.0
2018-03-21 10:00:00,38.54,38.57,38.53,38.55,25295.0,34.3931,34.4199,34.3842,34.402,25295.0
2018-03-21 10:10:00,38.57,38.57,38.54,38.57,31735.0,34.4199,34.4199,34.3931,34.4199,31735.0
2018-03-21 10:20:00,38.56,38.56,38.55,38.55,19800.0,34.4109,34.4109,34.402,34.402,19800.0
2018-03-21 10:30:00,38.56,38.59,38.55,38.59,54510.0,34.4109,34.4377,34.402,34.4377,54510.0
2018-03-21 10:40:00,38.6,38.68,38.6,38.65,54635.0,34.4466,34.518,34.4466,34.4913,54635.0
2018-03-21 10:50:00,38.65,38.66,38.63,38.63,41575.0,34.4913,34.5002,34.4734,34.4734,41575.0
2018-03-21 11:00:00,38.63,38.63,38.61,38.62,60200.0,34.4734,34.4734,34.4556,34.4645,60200.0
2018-03-21 11:10:00,38.62,38.63,38.6,38.63,43135.0,34.4645,34.4734,34.4466,34.4734,43135.0
2018-03-21 11:20:00,38.62,38.67,38.62,38.66,55260.0,34.4645,34.5091,34.4645,34.5002,55260.0
2018-03-21 11:30:00,38.67,38.68,38.66,38.68,38215.0,34.5091,34.518,34.5002,34.518,38215.0
2018-03-21 11:40:00,38.68,38.69,38.68,38.69,14435.0,34.518,34.527,34.518,34.527,14435.0
2018-03-21 11:50:00,38.69,38.72,38.68,38.71,49875.0,34.527,34.5537,34.518,34.5448,49875.0
2018-03-21 12:00:00,38.7,38.7,38.67,38.68,60540.0,34.5359,34.5359,34.5091,34.518,60540.0
2018-03-21 12:10:00,38.68,38.71,38.67,38.71,30885.0,34.518,34.5448,34.5091,34.5448,30885.0
2018-03-21 12:20:00,38.7,38.71,38.67,38.67,25935.0,34.5359,34.5448,34.5091,34.5091,25935.0
2018-03-21 12:30:00,38.67,38.68,38.65,38.67,39815.0,34.5091,34.518,34.4913,34.5091,39815.0
2018-03-21 12:40:00,38.68,38.69,38.65,38.66,10820.0,34.518,34.527,34.4913,34.5002,10820.0
2018-03-21 12:50:00,38.66,38.66,38.65,38.66,27540.0,34.5002,34.5002,34.4913,34.5002,27540.0
2018-03-21 13:00:00,38.65,38.65,38.63,38.64,11655.0,34.4913,34.4913,34.4734,34.4823,11655.0
2018-03-21 13:10:00,38.63,38.64,38.6,38.6,13110.0,34.4734,34.4823,34.4466,34.4466,13110.0
2018-03-21 13:20:00,38.6,38.62,38.6,38.61,41865.0,34.4466,34.4645,34.4466,34.4556,41865.0
2018-03-21 13:30:00,38.61,38.63,38.6,38.6,18385.0,34.4556,34.4734,34.4466,34.4466,18385.0
2018-03-21 13:40:00,38.6,38.62,38.58,38.62,28870.0,34.4466,34.4645,34.4288,34.4645,28870.0
2018-03-21 13:50:00,38.62,38.67,38.62,38.66,45360.0,34.4645,34.5091,34.4645,34.5002,45360.0
2018-03-21 14:00:00,38.66,38.75,38.6,38.74,245455.0,34.5002,34.5805,34.4466,34.5716,245455.0
2018-03-21 14:10:00,38.74,38.81,38.72,38.77,118585.0,34.5716,34.634,34.5537,34.5983,118585.0
2018-03-21 14:20:00,38.78,38.78,38.64,38.68,82350.0,34.6073,34.6073,34.4823,34.518,82350.0
2018-03-21 14:30:00,38.68,38.71,38.62,38.62,93215.0,34.518,34.5448,34.4645,34.4645,93215.0
2018-03-21 14:40:00,38.63,38.65,38.55,38.55,38910.0,34.4734,34.4913,34.402,34.402,38910.0
2018-03-21 14:50:00,38.55,38.59,38.49,38.59,143695.0,34.402,34.4377,34.3485,34.4377,143695.0
2018-03-21 15:00:00,38.59,38.67,38.59,38.66,102765.0,34.4377,34.5091,34.4377,34.5002,102765.0
2018-03-21 15:10:00,38.67,38.76,38.62,38.72,94065.0,34.5091,34.5894,34.4645,34.5537,94065.0
2018-03-21 15:20:00,38.72,38.72,38.62,38.63,39620.0,34.5537,34.5537,34.4645,34.4734,39620.0
2018-03-21 15:30:00,38.62,38.69,38.61,38.66,38375.0,34.4645,34.527,34.4556,34.5002,38375.0
2018-03-21 15:40:00,38.65,38.67,38.6,38.64,98270.0,34.4913,34.5091,34.4466,34.4823,98270.0
2018-03-21 15:50:00,38.63,38.63,38.54,38.54,194265.0,34.4734,34.4734,34.3931,34.3931,194265.0
2018-03-22 09:30:00,38.1,38.16,38.0,38.13,204140.0,34.1276,34.1814,34.0381,34.1545,204140.0
2018-03-22 09:40:00,38.14,38.2,38.12,38.16,190060.0,34.1635,34.2172,34.1456,34.1814,190060.0
2018-03-22 09:50:00,38.16,38.18,38.1,38.1,121550.0,34.1814,34.1993,34.1276,34.1276,121550.0
2018-03-22 10:00:00,38.09,38.12,38.08,38.12,250790.0,34.1187,34.1456,34.1097,34.1456,250790.0
2018-03-22 10:10:00,38.12,38.24,38.12,38.23,378215.0,34.1456,34.253,34.1456,34.2441,378215.0
2018-03-22 10:20:00,38.23,38.23,38.18,38.18,245965.0,34.2441,34.2441,34.1993,34.1993,245965.0
2018-03-22 10:30:00,38.17,38.18,38.11,38.14,197785.0,34.1903,34.1993,34.1366,34.1635,197785.0
2018-03-22 10:40:00,38.13,38.13,37.99,37.99,190405.0,34.1545,34.1545,34.0291,34.0291,190405.0
2018-03-22 10:50:00,37.99,38.0,37.92,37.95,264860.0,34.0291,34.0381,33.9664,33.9933,264860.0
2018-03-22 11:00:00,37.96,37.98,37.94,37.95,175615.0,34.0022,34.0201,33.9843,33.9933,175615.0
2018-03-22 11:10:00,37.96,37.99,37.92,37.96,376245.0,34.0022,34.0291,33.9664,34.0022,376245.0
2018-03-22 11:20:00,37.95,37.95,37.86,37.9,722725.0,33.9933,33.9933,33.9127,33.9485,722725.0
2018-03-22 11:30:00,37.9,37.93,37.81,37.82,411520.0,33.9485,33.9754,33.8679,33.8768,411520.0
2018-03-22 11:40:00,37.83,37.87,37.77,37.84,204100.0,33.8858,33.9216,33.832,33.8947,204100.0
2018-03-22 11:50:00,37.84,37.9,37.84,37.85,96355.0,33.8947,33.9485,33.8947,33.9037,96355.0
2018-03-22 12:00:00,37.85,37.9,37.82,37.88,725380.0,33.9037,33.9485,33.8768,33.9306,725380.0
2018-03-22 12:10:00,37.89,38.02,37.89,37.97,652245.0,33.9395,34.056,33.9395,34.0112,652245.0
2018-03-22 12:20:00,37.99,38.1,37.99,38.1,385540.0,34.0291,34.1276,34.0291,34.1276,385540.0
2018-03-22 12:30:00,38.1,38.12,38.07,38.07,132235.0,34.1276,34.1456,34.1008,34.1008,132235.0
2018-03-22 12:40:00,38.07,38.08,38.03,38.05,76040.0,34.1008,34.1097,34.0649,34.0828,76040.0
2018-03-22 12:50:00,38.06,38.1,38.03,38.04,69950.0,34.0918,34.1276,34.0649,34.0739,69950.0
2018-03-22 13:00:00,38.02,38.02,37.95,37.98,57465.0,34.056,34.056,33.9933,34.0201,57465.0
2018-03-22 13:10:00,37.98,38.01,37.95,38.0,63730.0,34.0201,34.047,33.9933,34.0381,63730.0
2018-03-22 13:20:00,37.99,38.16,37.99,38.15,131040.0,34.0291,34.1814,34.0291,34.1724,131040.0
2018-03-22 13:30:00,38.16,38.21,38.12,38.17,129195.0,34.1814,34.2262,34.1456,34.1903,129195.0
2018-03-22 13:40:00,38.18,38.19,38.15,38.15,138085.0,34.1993,34.2083,34.1724,34.1724,138085.0
2018-03-22 13:50:00,38.15,38.15,38.1,38.13,192000.0,34.1724,34.1724,34.1276,34.1545,192000.0
2018-03-22 14:00:00,38.12,38.14,38.04,38.04,123615.0,34.1456,34.1635,34.0739,34.0739,123615.0
2018-03-22 14:10:00,38.03,38.05,38.02,38.03,51750.0,34.0649,34.0828,34.056,34.0649,51750.0
2018-03-22 14:20:00,38.03,38.03,37.94,37.94,62540.0,34.0649,34.0649,33.9843,33.9843,62540.0
2018-03-22 14:30:00,37.94,37.98,37.92,37.97,71995.0,33.9843,34.0201,33.9664,34.0112,71995.0
2018-03-22 14:40:00,37.97,37.99,37.94,37.96,174845.0,34.0112,34.0291,33.9843,34.0022,174845.0
2018-03-22 14:50:00,37.96,37.96,37.85,37.86,129355.0,34.0022,34.0022,33.9037,33.9127,129355.0
2018-03-22 15:00:00,37.85,37.92,37.85,37.85,126050.0,33.9037,33.9664,33.9037,33.9037,126050.0
2018-03-22 15:10:00,37.86,37.86,37.75,37.77,335295.0,33.9127,33.9127,33.8141,33.832,335295.0
2018-03-22 15:20:00,37.77,37.84,37.72,37.72,242240.0,33.832,33.8947,33.7873,33.7873,242240.0
2018-03-22 15:30:00,37.71,37.72,37.63,37.63,270250.0,33.7783,33.7873,33.7066,33.7066,270250.0
2018-03-22 15:40:00,37.63,37.63,37.48,37.51,318835.0,33.7066,33.7066,33.5723,33.5992,318835.0
2018-03-22 15:50:00,37.51,37.53,37.42,37.44,1659045.0,33.5992,33.6171,33.5185,33.5364,1659045.0
2018-03-23 09:30:00,37.45,37.6,37.42,37.45,625970.0,33.5454,33.6798,33.5185,33.5454,625970.0
2018-03-23 09:40:00,37.43,37.43,37.32,37.35,314230.0,33.5275,33.5275,33.429,33.4558,314230.0
2018-03-23 09:50:00,37.35,37.41,37.29,37.3,1681140.0,33.4558,33.5096,33.4021,33.411,1681140.0
2018-03-23 10:00:00,37.31,37.41,37.3,37.35,565635.0,33.42,33.5096,33.411,33.4558,565635.0
2018-03-23 10:10:00,37.34,37.42,37.34,37.34,252075.0,33.4469,33.5185,33.4469,33.4469,252075.0
2018-03-23 10:20:00,37.33,37.36,37.27,37.36,251255.0,33.4379,33.4648,33.3842,33.4648,251255.0
2018-03-23 10:30:00,37.36,37.42,37.34,37.36,133540.0,33.4648,33.5185,33.4469,33.4648,133540.0
2018-03-23 10:40:00,37.36,37.42,37.36,37.39,157380.0,33.4648,33.5185,33.4648,33.4917,157380.0
2018-03-23 10:50:00,37.39,37.42,37.35,37.41,105895.0,33.4917,33.5185,33.4558,33.5096,105895.0
2018-03-23 11:00:00,37.43,37.44,37.35,37.36,291290.0,33.5275,33.5364,33.4558,33.4648,291290.0
2018-03-23 11:10:00,37.35,37.36,37.32,37.34,160325.0,33.4558,33.4648,33.429,33.4469,160325.0
2018-03-23 11:20:00,37.34,37.36,37.3,37.3,462110.0,33.4469,33.4648,33.411,33.411,462110.0
2018-03-23 11:30:00,37.29,37.33,37.26,37.26,63680.0,33.4021,33.4379,33.3752,33.3752,63680.0
2018-03-23 11:40:00,37.25,37.27,37.17,37.18,120830.0,33.3663,33.3842,33.2946,33.3036,120830.0
2018-03-23 11:50:00,37.18,37.18,37.08,37.08,191130.0,33.3036,33.3036,33.214,33.214,191130.0
2018-03-23 12:00:00,37.09,37.19,37.09,37.18,122195.0,33.2229,33.3125,33.2229,33.3036,122195.0
2018-03-23 12:10:00,37.18,37.19,37.15,37.15,171665.0,33.3036,33.3125,33.2767,33.2767,171665.0
2018-03-23 12:20:00,37.15,37.26,37.15,37.26,91350.0,33.2767,33.3752,33.2767,33.3752,91350.0
2018-03-23 12:30:00,37.25,37.26,37.21,37.22,151030.0,33.3663,33.3752,33.3304,33.3394,151030.0
2018-03-23 12:40:00,37.21,37.21,37.17,37.19,75165.0,33.3304,33.3304,33.2946,33.3125,75165.0
2018-03-23 12:50:00,37.21,37.23,37.17,37.19,44795.0,33.3304,33.3483,33.2946,33.3125,44795.0
2018-03-23 13:00:00,37.18,37.29,37.17,37.28,60195.0,33.3036,33.4021,33.2946,33.3931,60195.0
2018-03-23 13:10:00,37.3,37.31,37.27,37.29,102245.0,33.411,33.42,33.3842,33.4021,102245.0
2018-03-23 13:20:00,37.29,37.35,37.27,37.34,69985.0,33.4021,33.4558,33.3842,33.4469,69985.0
2018-03-23 13:30:00,37.35,37.37,37.28,37.28,88115.0,33.4558,33.4737,33.3931,33.3931,88115.0
2018-03-23 13:40:00,37.27,37.33,37.27,37.33,104470.0,33.3842,33.4379,33.3842,33.4379,104470.0
2018-03-23 13:50:00,37.33,37.4,37.32,37.36,120415.0,33.4379,33.5006,33.429,33.4648,120415.0
2018-03-23 14:00:00,37.36,37.4,37.28,37.29,119810.0,33.4648,33.5006,33.3931,33.4021,119810.0
2018-03-23 14:10:00,37.29,37.29,37.21,37.24,69035.0,33.4021,33.4021,33.3304,33.3573,69035.0
2018-03-23 14:20:00,37.24,37.25,37.19,37.24,282815.0,33.3573,33.3663,33.3125,33.3573,282815.0
2018-03-23 14:30:00,37.23,37.25,37.18,37.21,537565.0,33.3483,33.3663,33.3036,33.3304,537565.0
2018-03-23 14:40:00,37.2,37.24,37.09,37.1,196485.0,33.3215,33.3573,33.2229,33.2319,196485.0
2018-03-23 14:50:00,37.11,37.11,36.93,36.95,653045.0,33.2409,33.2409,33.0796,33.0975,653045.0
2018-03-23 15:00:00,36.95,36.98,36.88,36.88,343865.0,33.0975,33.1244,33.0348,33.0348,343865.0
2018-03-23 15:10:00,36.88,37.03,36.87,36.98,490620.0,33.0348,33.1692,33.0259,33.1244,490620.0
2018-03-23 15:20:00,36.98,36.99,36.88,36.93,303515.0,33.1244,33.1334,33.0348,33.0796,303515.0
2018-03-23 15:30:00,36.91,36.92,36.82,36.87,347030.0,33.0617,33.0707,32.9811,33.0259,347030.0
2018-03-23 15:40:00,36.86,36.9,36.75,36.75,371825.0,33.0169,33.0528,32.9184,32.9184,371825.0
2018-03-23 15:50:00,36.75,36.75,36.67,36.69,696920.0,32.9184,32.9184,32.8467,32.8646,696920.0
2018-03-26 09:30:00,37.19,37.25,37.08,37.18,395730.0,33.3125,33.3663,33.214,33.3036,395730.0
2018-03-26 09:40:00,37.18,37.22,37.09,37.09,119545.0,33.3036,33.3394,33.2229,33.2229,119545.0
2018-03-26 09:50:00,37.1,37.14,37.07,37.13,267340.0,33.2319,33.2677,33.205,33.2588,267340.0
2018-03-26 10:00:00,37.15,37.17,37.1,37.1,216255.0,33.2767,33.2946,33.2319,33.2319,216255.0
2018-03-26 10:10:00,37.1,37.1,37.05,37.05,194745.0,33.2319,33.2319,33.1871,33.1871,194745.0
2018-03-26 10:20:00,37.05,37.06,37.0,37.0,103020.0,33.1871,33.1961,33.1423,33.1423,103020.0
2018-03-26 10:30:00,37.0,37.03,36.96,37.03,146815.0,33.1423,33.1692,33.1065,33.1692,146815.0
2018-03-26 10:40:00,37.03,37.03,36.94,36.99,150445.0,33.1692,33.1692,33.0886,33.1334,150445.0
2018-03-26 10:50:00,36.99,37.04,36.97,36.98,77790.0,33.1334,33.1782,33.1155,33.1244,77790.0
2018-03-26 11:00:00,36.98,37.03,36.9,36.9,167650.0,33.1244,33.1692,33.0528,33.0528,167650.0
2018-03-26 11:10:00,36.9,36.95,36.83,36.84,178335.0,33.0528,33.0975,32.99,32.999,178335.0
2018-03-26 11:20:00,36.84,36.97,36.83,36.91,187090.0,32.999,33.1155,32.99,33.0617,187090.0
2018-03-26 11:30:00,36.89,36.96,36.88,36.96,127395.0,33.0438,33.1065,33.0348,33.1065,127395.0
2018-03-26 11:40:00,36.97,37.01,36.96,36.96,77570.0,33.1155,33.1513,33.1065,33.1065,77570.0
2018-03-26 11:50:00,36.97,37.02,36.97,36.99,152820.0,33.1155,33.1602,33.1155,33.1334,152820.0
2018-03-26 12:00:00,36.99,37.02,36.94,37.01,87285.0,33.1334,33.1602,33.0886,33.1513,87285.0
2018-03-26 12:10:00,37.01,37.08,37.01,37.05,95210.0,33.1513,33.214,33.1513,33.1871,95210.0
2018-03-26 12:20:00,37.07,37.11,37.04,37.04,109755.0,33.205,33.2409,33.1782,33.1782,109755.0
2018-03-26 12:30:00,37.04,37.09,37.01,37.01,92565.0,33.1782,33.2229,33.1513,33.1513,92565.0
2018-03-26 12:40:00,37.0,37.04,36.96,36.97,88335.0,33.1423,33.1782,33.1065,33.1155,88335.0
2018-03-26 12:50:00,36.97,36.99,36.94,36.95,87895.0,33.1155,33.1334,33.0886,33.0975,87895.0
2018-03-26 13:00:00,36.94,37.03,36.94,37.01,46630.0,33.0886,33.1692,33.0886,33.1513,46630.0
2018-03-26 13:10:00,37.01,37.07,37.01,37.06,57045.0,33.1513,33.205,33.1513,33.1961,57045.0
2018-03-26 13:20:00,37.05,37.07,37.03,37.04,261055.0,33.1871,33.205,33.1692,33.1782,261055.0
2018-03-26 13:30:00,37.04,37.06,36.98,37.06,86990.0,33.1782,33.1961,33.1244,33.1961,86990.0
2018-03-26 13:40:00,37.06,37.1,37.06,37.1,71685.0,33.1961,33.2319,33.1961,33.2319,71685.0
2018-03-26 13:50:00,37.09,37.11,37.04,37.11,63675.0,33.2229,33.2409,33.1782,33.2409,63675.0
2018-03-26 14:00:00,37.11,37.19,37.1,37.18,116275.0,33.2409,33.3125,33.2319,33.3036,116275.0
2018-03-26 14:10:00,37.18,37.26,37.18,37.26,163220.0,33.3036,33.3752,33.3036,33.3752,163220.0
2018-03-26 14:20:00,37.26,37.28,37.21,37.26,177545.0,33.3752,33.3931,33.3304,33.3752,177545.0
2018-03-26 14:30:00,37.27,37.29,37.25,37.26,173375.0,33.3842,33.4021,33.3663,33.3752,173375.0
2018-03-26 14:40:00,37.27,37.29,37.23,37.23,246735.0,33.3842,33.4021,33.3483,33.3483,246735.0
2018-03-26 14:50:00,37.26,37.33,37.25,37.27,122470.0,33.3752,33.4379,33.3663,33.3842,122470.0
2018-03-26 15:00:00,37.26,37.36,37.26,37.36,65590.0,33.3752,33.4648,33.3752,33.4648,65590.0
2018-03-26 15:10:00,37.36,37.42,37.34,37.42,140805.0,33.4648,33.5185,33.4469,33.5185,140805.0
2018-03-26 15:20:00,37.43,37.45,37.4,37.44,147020.0,33.5275,33.5454,33.5006,33.5364,147020.0
2018-03-26 15:30:00,37.45,37.48,37.41,37.44,319290.0,33.5454,33.5723,33.5096,33.5364,319290.0
2018-03-26 15:40:00,37.45,37.52,37.43,37.52,292240.0,33.5454,33.6081,33.5275,33.6081,292240.0
2018-03-26 15:50:00,37.51,37.51,37.47,37.51,598625.0,33.5992,33.5992,33.5633,33.5992,598625.0
2018-03-27 09:30:00,37.63,37.63,37.41,37.44,169565.0,33.7066,33.7066,33.5096,33.5364,169565.0
2018-03-27 09:40:00,37.43,37.45,37.36,37.37,69430.0,33.5275,33.5454,33.4648,33.4737,69430.0
2018-03-27 09:50:00,37.35,37.47,37.35,37.47,201345.0,33.4558,33.5633,33.4558,33.5633,201345.0
2018-03-27 10:00:00,37.48,37.54,37.45,37.52,161260.0,33.5723,33.626,33.5454,33.6081,161260.0
2018-03-27 10:10:00,37.5,37.5,37.38,37.38,137570.0,33.5902,33.5902,33.4827,33.4827,137570.0
2018-03-27 10:20:00,37.38,37.44,37.36,37.44,107260.0,33.4827,33.5364,33.4648,33.5364,107260.0
2018-03-27 10:30:00,37.43,37.43,37.33,37.37,308665.0,33.5275,33.5275,33.4379,33.4737,308665.0
2018-03-27 10:40:00,37.38,37.46,37.36,37.43,191590.0,33.4827,33.5544,33.4648,33.5275,191590.0
2018-03-27 10:50:00,37.42,37.44,37.36,37.38,247005.0,33.5185,33.5364,33.4648,33.4827,247005.0
2018-03-27 11:00:00,37.37,37.37,37.31,37.36,462885.0,33.4737,33.4737,33.42,33.4648,462885.0
2018-03-27 11:10:00,37.35,37.36,37.31,37.34,153900.0,33.4558,33.4648,33.42,33.4469,153900.0
2018-03-27 11:20:00,37.34,37.36,37.32,37.36,144445.0,33.4469,33.4648,33.429,33.4648,144445.0
2018-03-27 11:30:00,37.39,37.44,37.38,37.44,111060.0,33.4917,33.5364,33.4827,33.5364,111060.0
2018-03-27 11:40:00,37.44,37.55,37.44,37.55,49600.0,33.5364,33.635,33.5364,33.635,49600.0
2018-03-27 11:50:00,37.55,37.57,37.52,37.55,70390.0,33.635,33.6529,33.6081,33.635,70390.0
2018-03-27 12:00:00,37.54,37.56,37.51,37.51,67110.0,33.626,33.6439,33.5992,33.5992,67110.0
2018-03-27 12:10:00,37.53,37.54,37.51,37.52,64305.0,33.6171,33.626,33.5992,33.6081,64305.0
2018-03-27 12:20:00,37.53,37.53,37.48,37.49,31225.0,33.6171,33.6171,33.5723,33.5812,31225.0
2018-03-27 12:30:00,37.49,37.49,37.42,37.44,60770.0,33.5812,33.5812,33.5185,33.5364,60770.0
2018-03-27 12:40:00,37.44,37.48,37.43,37.47,60625.0,33.5364,33.5723,33.5275,33.5633,60625.0
2018-03-27 12:50:00,37.46,37.51,37.44,37.48,60665.0,33.5544,33.5992,33.5364,33.5723,60665.0
2018-03-27 13:00:00,37.5,37.54,37.5,37.54,72220.0,33.5902,33.626,33.5902,33.626,72220.0
2018-03-27 13:10:00,37.54,37.61,37.54,37.56,76025.0,33.626,33.6887,33.626,33.6439,76025.0
2018-03-27 13:20:00,37.56,37.56,37.46,37.47,49835.0,33.6439,33.6439,33.5544,33.5633,49835.0
2018-03-27 13:30:00,37.47,37.48,37.43,37.43,54885.0,33.5633,33.5723,33.5275,33.5275,54885.0
2018-03-27 13:40:00,37.42,37.46,37.39,37.4,48580.0,33.5185,33.5544,33.4917,33.5006,48580.0
2018-03-27 13:50:00,37.4,37.43,37.34,37.43,101450.0,33.5006,33.5275,33.4469,33.5275,101450.0
2018-03-27 14:00:00,37.41,37.41,37.34,37.35,106425.0,33.5096,33.5096,33.4469,33.4558,106425.0
2018-03-27 14:10:00,37.34,37.45,37.34,37.44,88320.0,33.4469,33.5454,33.4469,33.5364,88320.0
2018-03-27 14:20:00,37.44,37.44,37.33,37.34,104145.0,33.5364,33.5364,33.4379,33.4469,104145.0
2018-03-27 14:30:00,37.32,37.39,37.3,37.38,144735.0,33.429,33.4917,33.411,33.4827,144735.0
2018-03-27 14:40:00,37.39,37.41,37.29,37.29,195425.0,33.4917,33.5096,33.4021,33.4021,195425.0
2018-03-27 14:50:00,37.31,37.32,37.23,37.23,146320.0,33.42,33.429,33.3483,33.3483,146320.0
2018-03-27 15:00:00,37.23,37.23,37.04,37.11,281230.0,33.3483,33.3483,33.1782,33.2409,281230.0
2018-03-27 15:10:00,37.12,37.18,37.06,37.15,245140.0,33.2498,33.3036,33.1961,33.2767,245140.0
2018-03-27 15:20:00,37.13,37.14,36.97,36.99,178145.0,33.2588,33.2677,33.1155,33.1334,178145.0
2018-03-27 15:30:00,36.97,37.0,36.83,36.96,288565.0,33.1155,33.1423,32.99,33.1065,288565.0
2018-03-27 15:40:00,36.97,36.97,36.78,36.82,262470.0,33.1155,33.1155,32.9453,32.9811,262470.0
2018-03-27 15:50:00,36.81,36.97,36.8,36.93,491595.0,32.9721,33.1155,32.9632,33.0796,491595.0
2018-03-28 09:30:00,37.04,37.06,36.89,36.89,274845.0,33.1782,33.1961,33.0438,33.0438,274845.0
2018-03-28 09:40:00,36.88,37.02,36.85,37.02,323090.0,33.0348,33.1602,33.008,33.1602,323090.0
2018-03-28 09:50:00,37.03,37.07,36.95,37.07,211580.0,33.1692,33.205,33.0975,33.205,211580.0
2018-03-28 10:00:00,37.06,37.16,37.05,37.11,175175.0,33.1961,33.2856,33.1871,33.2409,175175.0
2018-03-28 10:10:00,37.1,37.1,36.94,36.98,131035.0,33.2319,33.2319,33.0886,33.1244,131035.0
2018-03-28 10:20:00,36.98,37.02,36.95,37.01,86585.0,33.1244,33.1602,33.0975,33.1513,86585.0
2018-03-28 10:30:00,37.03,37.08,36.95,36.97,161080.0,33.1692,33.214,33.0975,33.1155,161080.0
2018-03-28 10:40:00,36.95,36.95,36.8,36.84,325640.0,33.0975,33.0975,32.9632,32.999,325640.0
2018-03-28 10:50:00,36.83,36.93,36.78,36.89,141330.0,32.99,33.0796,32.9453,33.0438,141330.0
2018-03-28 11:00:00,36.9,36.99,36.88,36.98,124890.0,33.0528,33.1334,33.0348,33.1244,124890.0
2018-03-28 11:10:00,36.98,37.01,36.86,36.93,64045.0,33.1244,33.1513,33.0169,33.0796,64045.0
2018-03-28 11:20:00,36.94,36.94,36.83,36.88,105930.0,33.0886,33.0886,32.99,33.0348,105930.0
2018-03-28 11:30:00,36.86,36.94,36.81,36.93,120905.0,33.0169,33.0886,32.9721,33.0796,120905.0
2018-03-28 11:40:00,36.93,37.02,36.93,36.98,119015.0,33.0796,33.1602,33.0796,33.1244,119015.0
2018-03-28 11:50:00,36.99,37.02,36.91,36.95,130630.0,33.1334,33.1602,33.0617,33.0975,130630.0
2018-03-28 12:00:00,36.96,36.99,36.93,36.99,202835.0,33.1065,33.1334,33.0796,33.1334,202835.0
2018-03-28 12:10:00,37.0,37.17,37.0,37.17,289420.0,33.1423,33.2946,33.1423,33.2946,289420.0
2018-03-28 12:20:00,37.18,37.19,37.05,37.05,92445.0,33.3036,33.3125,33.1871,33.1871,92445.0
2018-03-28 12:30:00,37.06,37.08,37.03,37.06,82465.0,33.1961,33.214,33.1692,33.1961,82465.0
2018-03-28 12:40:00,37.07,37.14,37.03,37.06,136760.0,33.205,33.2677,33.1692,33.1961,136760.0
2018-03-28 12:50:00,37.06,37.07,36.95,36.95,75570.0,33.1961,33.205,33.0975,33.0975,75570.0
2018-03-28 13:00:00,36.96,37.02,36.9,37.01,189040.0,33.1065,33.1602,33.0528,33.1513,189040.0
2018-03-28 13:10:00,37.02,37.04,36.97,36.99,101270.0,33.1602,33.1782,33.1155,33.1334,101270.0
2018-03-28 13:20:00,37.01,37.11,37.0,37.1,248430.0,33.1513,33.2409,33.1423,33.2319,248430.0
2018-03-28 13:30:00,37.1,37.12,37.04,37.1,123880.0,33.2319,33.2498,33.1782,33.2319,123880.0
2018-03-28 13:40:00,37.09,37.19,37.05,37.17,139330.0,33.2229,33.3125,33.1871,33.2946,139330.0
2018-03-28 13:50:00,37.18,37.18,37.09,37.1,131905.0,33.3036,33.3036,33.2229,33.2319,131905.0
2018-03-28 14:00:00,37.1,37.14,37.02,37.05,140950.0,33.2319,33.2677,33.1602,33.1871,140950.0
2018-03-28 14:10:00,37.05,37.12,36.99,37.1,127035.0,33.1871,33.2498,33.1334,33.2319,127035.0
2018-03-28 14:20:00,37.1,37.15,37.05,37.05,66185.0,33.2319,33.2767,33.1871,33.1871,66185.0
2018-03-28 14:30:00,37.05,37.15,37.03,37.15,148855.0,33.1871,33.2767,33.1692,33.2767,148855.0
2018-03-28 14:40:00,37.16,37.2,37.07,37.09,238130.0,33.2856,33.3215,33.205,33.2229,238130.0
2018-03-28 14:50:00,37.08,37.11,37.02,37.02,77165.0,33.214,33.2409,33.1602,33.1602,77165.0
2018-03-28 15:00:00,37.02,37.05,36.87,36.87,165520.0,33.1602,33.1871,33.0259,33.0259,165520.0
2018-03-28 15:10:00,36.89,37.0,36.89,36.97,81785.0,33.0438,33.1423,33.0438,33.1155,81785.0
2018-03-28 15:20:00,36.98,37.02,36.92,37.0,103975.0,33.1244,33.1602,33.0707,33.1423,103975.0
2018-03-28 15:30:00,37.0,37.09,36.96,37.09,176615.0,33.1423,33.2229,33.1065,33.2229,176615.0
2018-03-28 15:40:00,37.07,37.08,36.98,37.03,128080.0,33.205,33.214,33.1244,33.1692,128080.0
2018-03-28 15:50:00,37.04,37.07,37.0,37.0,839495.0,33.1782,33.205,33.1423,33.1423,839495.0
2018-03-29 09:30:00,37.18,37.3,37.15,37.27,185980.0,33.3036,33.411,33.2767,33.3842,185980.0
2018-03-29 09:40:00,37.26,37.26,37.18,37.19,290980.0,33.3752,33.3752,33.3036,33.3125,290980.0
2018-03-29 09:50:00,37.19,37.27,37.19,37.21,184560.0,33.3125,33.3842,33.3125,33.3304,184560.0
2018-03-29 10:00:00,37.21,37.26,37.15,37.16,200725.0,33.3304,33.3752,33.2767,33.2856,200725.0
2018-03-29 10:10:00,37.17,37.26,37.17,37.23,118795.0,33.2946,33.3752,33.2946,33.3483,118795.0
2018-03-29 10:20:00,37.24,37.3,37.21,37.26,235985.0,33.3573,33.411,33.3304,33.3752,235985.0
2018-03-29 10:30:00,37.26,37.32,37.24,37.31,116090.0,33.3752,33.429,33.3573,33.42,116090.0
2018-03-29 10:40:00,37.31,37.37,37.3,37.35,154895.0,33.42,33.4737,33.411,33.4558,154895.0
2018-03-29 10:50:00,37.35,37.44,37.33,37.44,165360.0,33.4558,33.5364,33.4379,33.5364,165360.0
2018-03-29 11:00:00,37.44,37.49,37.4,37.48,170580.0,33.5364,33.5812,33.5006,33.5723,170580.0
2018-03-29 11:10:00,37.46,37.48,37.37,37.37,230490.0,33.5544,33.5723,33.4737,33.4737,230490.0
2018-03-29 11:20:00,37.37,37.39,37.34,37.38,62930.0,33.4737,33.4917,33.4469,33.4827,62930.0
2018-03-29 11:30:00,37.38,37.39,37.33,37.34,116455.0,33.4827,33.4917,33.4379,33.4469,116455.0
2018-03-29 11:40:00,37.35,37.42,37.35,37.41,218530.0,33.4558,33.5185,33.4558,33.5096,218530.0
2018-03-29 11:50:00,37.42,37.44,37.39,37.43,123550.0,33.5185,33.5364,33.4917,33.5275,123550.0
2018-03-29 12:00:00,37.44,37.44,37.36,37.37,128800.0,33.5364,33.5364,33.4648,33.4737,128800.0
2018-03-29 12:10:00,37.36,37.4,37.34,37.38,135825.0,33.4648,33.5006,33.4469,33.4827,135825.0
2018-03-29 12:20:00,37.38,37.42,37.37,37.41,185235.0,33.4827,33.5185,33.4737,33.5096,185235.0
2018-03-29 12:30:00,37.42,37.42,37.39,37.41,55420.0,33.5185,33.5185,33.4917,33.5096,55420.0
2018-03-29 12:40:00,37.41,37.43,37.4,37.4,62100.0,33.5096,33.5275,33.5006,33.5006,62100.0
2018-03-29 12:50:00,37.41,37.47,37.41,37.46,37440.0,33.5096,33.5633,33.5096,33.5544,37440.0
2018-03-29 13:00:00,37.46,37.48,37.4,37.41,52515.0,33.5544,33.5723,33.5006,33.5096,52515.0
2018-03-29 13:10:00,37.4,37.46,37.4,37.46,40790.0,33.5006,33.5544,33.5006,33.5544,40790.0
2018-03-29 13:20:00,37.45,37.48,37.45,37.48,29290.0,33.5454,33.5723,33.5454,33.5723,29290.0
2018-03-29 13:30:00,37.47,37.51,37.46,37.48,67075.0,33.5633,33.5992,33.5544,33.5723,67075.0
2018-03-29 13:40:00,37.48,37.53,37.48,37.53,92480.0,33.5723,33.6171,33.5723,33.6171,92480.0
2018-03-29 13:50:00,37.53,37.57,37.53,37.55,435010.0,33.6171,33.6529,33.6171,33.635,435010.0
2018-03-29 14:00:00,37.54,37.58,37.53,37.57,376710.0,33.626,33.6619,33.6171,33.6529,376710.0
2018-03-29 14:10:00,37.58,37.62,37.55,37.57,294080.0,33.6619,33.6977,33.635,33.6529,294080.0
2018-03-29 14:20:00,37.57,37.59,37.52,37.57,480325.0,33.6529,33.6708,33.6081,33.6529,480325.0
2018-03-29 14:30:00,37.57,37.6,37.55,37.59,152645.0,33.6529,33.6798,33.635,33.6708,152645.0
2018-03-29 14:40:00,37.6,37.66,37.58,37.66,245750.0,33.6798,33.7335,33.6619,33.7335,245750.0
2018-03-29 14:50:00,37.66,37.66,37.59,37.59,356740.0,33.7335,33.7335,33.6708,33.6708,356740.0
2018-03-29 15:00:00,37.6,37.69,37.58,37.69,265185.0,33.6798,33.7604,33.6619,33.7604,265185.0
2018-03-29 15:10:00,37.69,37.7,37.62,37.62,419810.0,33.7604,33.7693,33.6977,33.6977,419810.0
2018-03-29 15:20:00,37.62,37.63,37.54,37.58,271190.0,33.6977,33.7066,33.626,33.6619,271190.0
2018-03-29 15:30:00,37.58,37.58,37.47,37.54,374660.0,33.6619,33.6619,33.5633,33.626,374660.0
2018-03-29 15:40:00,37.53,37.61,37.51,37.6,377435.0,33.6171,33.6887,33.5992,33.6798,377435.0
2018-03-29 15:50:00,37.61,37.62,37.51,37.51,1126480.0,33.6887,33.6977,33.5992,33.5992,1126480.0
2018-04-02 09:30:00,37.41,37.5,37.35,37.49,297805.0,33.5096,33.5902,33.4558,33.5812,297805.0
2018-04-02 09:40:00,37.47,37.47,37.36,37.37,342455.0,33.5633,33.5633,33.4648,33.4737,342455.0
2018-04-02 09:50:00,37.36,37.37,37.29,37.31,248900.0,33.4648,33.4737,33.4021,33.42,248900.0
2018-04-02 10:00:00,37.3,37.3,37.16,37.19,129750.0,33.411,33.411,33.2856,33.3125,129750.0
2018-04-02 10:10:00,37.18,37.21,37.1,37.14,164080.0,33.3036,33.3304,33.2319,33.2677,164080.0
2018-04-02 10:20:00,37.15,37.18,37.1,37.1,77590.0,33.2767,33.3036,33.2319,33.2319,77590.0
2018-04-02 10:30:00,37.11,37.11,36.99,37.03,130285.0,33.2409,33.2409,33.1334,33.1692,130285.0
2018-04-02 10:40:00,37.05,37.08,37.03,37.05,73275.0,33.1871,33.214,33.1692,33.1871,73275.0
2018-04-02 10:50:00,37.02,37.03,36.9,36.9,136560.0,33.1602,33.1692,33.0528,33.0528,136560.0
2018-04-02 11:00:00,36.9,36.91,36.79,36.82,183225.0,33.0528,33.0617,32.9542,32.9811,183225.0
2018-04-02 11:10:00,36.83,36.84,36.77,36.8,144145.0,32.99,32.999,32.9363,32.9632,144145.0
2018-04-02 11:20:00,36.79,36.87,36.76,36.87,115975.0,32.9542,33.0259,32.9273,33.0259,115975.0
2018-04-02 11:30:00,36.86,36.86,36.69,36.71,313760.0,33.0169,33.0169,32.8646,32.8826,313760.0
2018-04-02 11:40:00,36.7,36.76,36.64,36.75,236450.0,32.8736,32.9273,32.8199,32.9184,236450.0
2018-04-02 11:50:00,36.74,36.78,36.69,36.74,162710.0,32.9094,32.9453,32.8646,32.9094,162710.0
2018-04-02 12:00:00,36.73,36.75,36.62,36.64,327970.0,32.9005,32.9184,32.8019,32.8199,327970.0
2018-04-02 12:10:00,36.64,36.66,36.55,36.65,153470.0,32.8199,32.8378,32.7392,32.8288,153470.0
2018-04-02 12:20:00,36.62,36.7,36.62,36.68,65530.0,32.8019,32.8736,32.8019,32.8557,65530.0
2018-04-02 12:30:00,36.69,36.8,36.69,36.74,79025.0,32.8646,32.9632,32.8646,32.9094,79025.0
2018-04-02 12:40:00,36.74,36.84,36.73,36.8,141680.0,32.9094,32.999,32.9005,32.9632,141680.0
2018-04-02 12:50:00,36.8,36.81,36.75,36.78,52910.0,32.9632,32.9721,32.9184,32.9453,52910.0
2018-04-02 13:00:00,36.77,36.8,36.71,36.73,83540.0,32.9363,32.9632,32.8826,32.9005,83540.0
2018-04-02 13:10:00,36.71,36.76,36.67,36.68,132600.0,32.8826,32.9273,32.8467,32.8557,132600.0
2018-04-02 13:20:00,36.68,36.7,36.55,36.56,207105.0,32.8557,32.8736,32.7392,32.7482,207105.0
2018-04-02 13:30:00,36.56,36.64,36.56,36.59,173060.0,32.7482,32.8199,32.7482,32.7751,173060.0
2018-04-02 13:40:00,36.59,36.59,36.44,36.46,130680.0,32.7751,32.7751,32.6407,32.6586,130680.0
2018-04-02 13:50:00,36.44,36.5,36.43,36.43,74155.0,32.6407,32.6945,32.6318,32.6318,74155.0
2018-04-02 14:00:00,36.41,36.42,36.35,36.42,227880.0,32.6138,32.6228,32.5601,32.6228,227880.0
2018-04-02 14:10:00,36.42,36.51,36.39,36.48,166805.0,32.6228,32.7034,32.5959,32.6765,166805.0
2018-04-02 14:20:00,36.49,36.55,36.4,36.44,218550.0,32.6855,32.7392,32.6049,32.6407,218550.0
2018-04-02 14:30:00,36.43,36.51,36.4,36.42,184930.0,32.6318,32.7034,32.6049,32.6228,184930.0
2018-04-02 14:40:00,36.4,36.46,36.34,36.46,112510.0,32.6049,32.6586,32.5511,32.6586,112510.0
2018-04-02 14:50:00,36.47,36.56,36.47,36.52,198675.0,32.6676,32.7482,32.6676,32.7124,198675.0
2018-04-02 15:00:00,36.53,36.56,36.47,36.49,258265.0,32.7213,32.7482,32.6676,32.6855,258265.0
2018-04-02 15:10:00,36.48,36.58,36.46,36.58,515620.0,32.6765,32.7661,32.6586,32.7661,515620.0
2018-04-02 15:20:00,36.6,36.61,36.46,36.47,409420.0,32.784,32.793,32.6586,32.6676,409420.0
2018-04-02 15:30:00,36.49,36.52,36.44,36.46,267985.0,32.6855,32.7124,32.6407,32.6586,267985.0
2018-04-02 15:40:00,36.47,36.66,36.45,36.65,282475.0,32.6676,32.8378,32.6497,32.8288,282475.0
2018-04-02 15:50:00,36.65,36.74,36.6,36.64,1228865.0,32.8288,32.9094,32.784,32.8199,1228865.0
2018-04-03 09:30:00,36.86,36.9,36.77,36.9,283525.0,33.0169,33.0528,32.9363,33.0528,283525.0
2018-04-03 09:40:00,36.9,36.97,36.85,36.95,278310.0,33.0528,33.1155,33.008,33.0975,278310.0
2018-04-03 09:50:00,36.94,36.95,36.81,36.84,153845.0,33.0886,33.0975,32.9721,32.999,153845.0
2018-04-03 10:00:00,36.86,36.86,36.78,36.8,180175.0,33.0169,33.0169,32.9453,32.9632,180175.0
2018-04-03 10:10:00,36.79,36.81,36.72,36.72,176975.0,32.9542,32.9721,32.8915,32.8915,176975.0
2018-04-03 10:20:00,36.71,36.76,36.67,36.74,185165.0,32.8826,32.9273,32.8467,32.9094,185165.0
2018-04-03 10:30:00,36.73,36.82,36.72,36.76,451375.0,32.9005,32.9811,32.8915,32.9273,451375.0
2018-04-03 10:40:00,36.76,36.87,36.76,36.84,425780.0,32.9273,33.0259,32.9273,32.999,425780.0
2018-04-03 10:50:00,36.84,36.93,36.81,36.91,410365.0,32.999,33.0796,32.9721,33.0617,410365.0
2018-04-03 11:00:00,36.92,37.01,36.92,36.99,96660.0,33.0707,33.1513,33.0707,33.1334,96660.0
2018-04-03 11:10:00,36.99,36.99,36.94,36.97,83385.0,33.1334,33.1334,33.0886,33.1155,83385.0
2018-04-03 11:20:00,36.96,37.03,36.94,36.97,90495.0,33.1065,33.1692,33.0886,33.1155,90495.0
2018-04-03 11:30:00,36.97,37.0,36.85,36.86,192250.0,33.1155,33.1423,33.008,33.0169,192250.0
2018-04-03 11:40:00,36.87,36.93,36.85,36.88,128160.0,33.0259,33.0796,33.008,33.0348,128160.0
2018-04-03 11:50:00,36.89,36.91,36.85,36.89,125895.0,33.0438,33.0617,33.008,33.0438,125895.0
2018-04-03 12:00:00,36.9,37.0,36.9,36.99,104455.0,33.0528,33.1423,33.0528,33.1334,104455.0
2018-04-03 12:10:00,36.98,37.01,36.95,36.97,83715.0,33.1244,33.1513,33.0975,33.1155,83715.0
2018-04-03 12:20:00,36.97,36.99,36.89,36.89,87550.0,33.1155,33.1334,33.0438,33.0438,87550.0
2018-04-03 12:30:00,36.89,36.93,36.88,36.91,137010.0,33.0438,33.0796,33.0348,33.0617,137010.0
2018-04-03 12:40:00,36.9,36.96,36.85,36.85,104435.0,33.0528,33.1065,33.008,33.008,104435.0
2018-04-03 12:50:00,36.86,36.9,36.83,36.85,140980.0,33.0169,33.0528,32.99,33.008,140980.0
2018-04-03 13:00:00,36.85,36.87,36.82,36.85,105000.0,33.008,33.0259,32.9811,33.008,105000.0
2018-04-03 13:10:00,36.88,36.88,36.81,36.85,80230.0,33.0348,33.0348,32.9721,33.008,80230.0
2018-04-03 13:20:00,36.86,36.96,36.86,36.91,142655.0,33.0169,33.1065,33.0169,33.0617,142655.0
2018-04-03 13:30:00,36.92,36.94,36.84,36.85,97355.0,33.0707,33.0886,32.999,33.008,97355.0
2018-04-03 13:40:00,36.84,36.88,36.79,36.79,85540.0,32.999,33.0348,32.9542,32.9542,85540.0
2018-04-03 13:50:00,36.79,36.92,36.79,36.92,74455.0,32.9542,33.0707,32.9542,33.0707,74455.0
2018-04-03 14:00:00,36.93,36.93,36.88,36.91,136785.0,33.0796,33.0796,33.0348,33.0617,136785.0
2018-04-03 14:10:00,36.91,36.91,36.85,36.87,80525.0,33.0617,33.0617,33.008,33.0259,80525.0
2018-04-03 14:20:00,36.87,36.93,36.85,36.91,109385.0,33.0259,33.0796,33.008,33.0617,109385.0
2018-04-03 14:30:00,36.9,36.9,36.82,36.86,100555.0,33.0528,33.0528,32.9811,33.0169,100555.0
2018-04-03 14:40:00,36.87,37.01,36.83,36.98,467550.0,33.0259,33.1513,32.99,33.1244,467550.0
2018-04-03 14:50:00,36.98,37.07,36.94,37.05,156310.0,33.1244,33.205,33.0886,33.1871,156310.0
2018-04-03 15:00:00,37.03,37.22,37.01,37.19,371855.0,33.1692,33.3394,33.1513,33.3125,371855.0
2018-04-03 15:10:00,37.19,37.22,37.09,37.18,390650.0,33.3125,33.3394,33.2229,33.3036,390650.0
2018-04-03 15:20:00,37.17,37.27,37.15,37.24,196860.0,33.2946,33.3842,33.2767,33.3573,196860.0
2018-04-03 15:30:00,37.26,37.26,37.09,37.14,289230.0,33.3752,33.3752,33.2229,33.2677,289230.0
2018-04-03 15:40:00,37.16,37.18,37.09,37.1,259890.0,33.2856,33.3036,33.2229,33.2319,259890.0
2018-04-03 15:50:00,37.1,37.15,37.07,37.14,1009350.0,33.2319,33.2767,33.205,33.2677,1009350.0
2018-04-04 09:30:00,36.67,36.76,36.58,36.75,419160.0,32.8467,32.9273,32.7661,32.9184,419160.0
2018-04-04 09:40:00,36.74,36.8,36.71,36.74,189840.0,32.9094,32.9632,32.8826,32.9094,189840.0
2018-04-04 09:50:00,36.73,36.87,36.72,36.86,179935.0,32.9005,33.0259,32.8915,33.0169,179935.0
2018-04-04 10:00:00,36.86,36.92,36.78,36.89,244760.0,33.0169,33.0707,32.9453,33.0438,244760.0
2018-04-04 10:10:00,36.88,37.01,36.88,37.0,263985.0,33.0348,33.1513,33.0348,33.1423,263985.0
2018-04-04 10:20:00,37.0,37.0,36.92,36.93,135530.0,33.1423,33.1423,33.0707,33.0796,135530.0
2018-04-04 10:30:00,36.94,36.96,36.89,36.96,298945.0,33.0886,33.1065,33.0438,33.1065,298945.0
2018-04-04 10:40:00,36.98,37.08,36.95,37.07,71550.0,33.1244,33.214,33.0975,33.205,71550.0
2018-04-04 10:50:00,37.09,37.09,37.01,37.05,100120.0,33.2229,33.2229,33.1513,33.1871,100120.0
2018-04-04 11:00:00,37.04,37.04,36.96,36.98,84955.0,33.1782,33.1782,33.1065,33.1244,84955.0
2018-04-04 11:10:00,36.98,37.06,36.96,37.04,83015.0,33.1244,33.1961,33.1065,33.1782,83015.0
2018-04-04 11:20:00,37.05,37.14,37.05,37.1,45690.0,33.1871,33.2677,33.1871,33.2319,45690.0
2018-04-04 11:30:00,37.08,37.16,37.05,37.05,164830.0,33.214,33.2856,33.1871,33.1871,164830.0
2018-04-04 11:40:00,37.05,37.09,37.02,37.07,115730.0,33.1871,33.2229,33.1602,33.205,115730.0
2018-04-04 11:50:00,37.06,37.07,37.02,37.06,46275.0,33.1961,33.205,33.1602,33.1961,46275.0
2018-04-04 12:00:00,37.07,37.1,37.03,37.1,23385.0,33.205,33.2319,33.1692,33.2319,23385.0
2018-04-04 12:10:00,37.11,37.16,37.1,37.11,99395.0,33.2409,33.2856,33.2319,33.2409,99395.0
2018-04-04 12:20:00,37.09,37.16,37.09,37.13,55180.0,33.2229,33.2856,33.2229,33.2588,55180.0
2018-04-04 12:30:00,37.15,37.2,37.12,37.17,62320.0,33.2767,33.3215,33.2498,33.2946,62320.0
2018-04-04 12:40:00,37.19,37.23,37.17,37.22,39230.0,33.3125,33.3483,33.2946,33.3394,39230.0
2018-04-04 12:50:00,37.2,37.2,37.15,37.16,121995.0,33.3215,33.3215,33.2767,33.2856,121995.0
2018-04-04 13:00:00,37.16,37.16,37.1,37.11,46795.0,33.2856,33.2856,33.2319,33.2409,46795.0
2018-04-04 13:10:00,37.1,37.11,37.07,37.07,53030.0,33.2319,33.2409,33.205,33.205,53030.0
2018-04-04 13:20:00,37.05,37.06,37.0,37.05,126725.0,33.1871,33.1961,33.1423,33.1871,126725.0
2018-04-04 13:30:00,37.03,37.08,37.02,37.07,53825.0,33.1692,33.214,33.1602,33.205,53825.0
2018-04-04 13:40:00,37.07,37.1,37.03,37.03,42890.0,33.205,33.2319,33.1692,33.1692,42890.0
2018-04-04 13:50:00,37.03,37.06,37.02,37.06,63125.0,33.1692,33.1961,33.1602,33.1961,63125.0
2018-04-04 14:00:00,37.06,37.13,37.06,37.11,22945.0,33.1961,33.2588,33.1961,33.2409,22945.0
2018-04-04 14:10:00,37.13,37.23,37.12,37.22,101415.0,33.2588,33.3483,33.2498,33.3394,101415.0
2018-04-04 14:20:00,37.21,37.29,37.21,37.29,67405.0,33.3304,33.4021,33.3304,33.4021,67405.0
2018-04-04 14:30:00,37.29,37.3,37.21,37.22,163780.0,33.4021,33.411,33.3304,33.3394,163780.0
2018-04-04 14:40:00,37.22,37.35,37.22,37.32,221255.0,33.3394,33.4558,33.3394,33.429,221255.0
2018-04-04 14:50:00,37.33,37.38,37.31,37.37,118295.0,33.4379,33.4827,33.42,33.4737,118295.0
2018-04-04 15:00:00,37.37,37.42,37.36,37.41,50995.0,33.4737,33.5185,33.4648,33.5096,50995.0
2018-04-04 15:10:00,37.41,37.41,37.31,37.31,122620.0,33.5096,33.5096,33.42,33.42,122620.0
2018-04-04 15:20:00,37.32,37.46,37.32,37.43,177115.0,33.429,33.5544,33.429,33.5275,177115.0
2018-04-04 15:30:00,37.44,37.47,37.42,37.45,120880.0,33.5364,33.5633,33.5185,33.5454,120880.0
2018-04-04 15:40:00,37.46,37.49,37.42,37.48,135060.0,33.5544,33.5812,33.5185,33.5723,135060.0
2018-04-04 15:50:00,37.48,37.53,37.46,37.46,1122330.0,33.5723,33.6171,33.5544,33.5544,1122330.0
2018-04-05 09:30:00,37.67,37.7,37.58,37.58,663240.0,33.7425,33.7693,33.6619,33.6619,663240.0
2018-04-05 09:40:00,37.58,37.59,37.5,37.53,105200.0,33.6619,33.6708,33.5902,33.6171,105200.0
2018-04-05 09:50:00,37.53,37.65,37.53,37.65,103515.0,33.6171,33.7246,33.6171,33.7246,103515.0
2018-04-05 10:00:00,37.67,37.67,37.61,37.64,78845.0,33.7425,33.7425,33.6887,33.7156,78845.0
2018-04-05 10:10:00,37.64,37.69,37.63,37.64,111225.0,33.7156,33.7604,33.7066,33.7156,111225.0
2018-04-05 10:20:00,37.64,37.65,37.6,37.63,36395.0,33.7156,33.7246,33.6798,33.7066,36395.0
2018-04-05 10:30:00,37.62,37.68,37.62,37.65,30580.0,33.6977,33.7514,33.6977,33.7246,30580.0
2018-04-05 10:40:00,37.62,37.66,37.59,37.61,53385.0,33.6977,33.7335,33.6708,33.6887,53385.0
2018-04-05 10:50:00,37.61,37.64,37.6,37.62,223000.0,33.6887,33.7156,33.6798,33.6977,223000.0
2018-04-05 11:00:00,37.61,37.76,37.61,37.76,92525.0,33.6887,33.8231,33.6887,33.8231,92525.0
2018-04-05 11:10:00,37.78,37.8,37.75,37.77,51620.0,33.841,33.8589,33.8141,33.832,51620.0
2018-04-05 11:20:00,37.78,37.82,37.78,37.81,56595.0,33.841,33.8768,33.841,33.8679,56595.0
2018-04-05 11:30:00,37.79,37.84,37.79,37.83,22595.0,33.85,33.8947,33.85,33.8858,22595.0
2018-04-05 11:40:00,37.83,37.84,37.8,37.82,22320.0,33.8858,33.8947,33.8589,33.8768,22320.0
2018-04-05 11:50:00,37.8,37.84,37.8,37.83,83800.0,33.8589,33.8947,33.8589,33.8858,83800.0
2018-04-05 12:00:00,37.83,37.83,37.8,37.81,46560.0,33.8858,33.8858,33.8589,33.8679,46560.0
2018-04-05 12:10:00,37.81,37.81,37.73,37.74,67650.0,33.8679,33.8679,33.7962,33.8052,67650.0
2018-04-05 12:20:00,37.76,37.78,37.75,37.77,65770.0,33.8231,33.841,33.8141,33.832,65770.0
2018-04-05 12:30:00,37.78,37.78,37.71,37.77,100315.0,33.841,33.841,33.7783,33.832,100315.0
2018-04-05 12:40:00,37.78,37.79,37.73,37.77,19565.0,33.841,33.85,33.7962,33.832,19565.0
2018-04-05 12:50:00,37.78,37.79,37.74,37.78,25390.0,33.841,33.85,33.8052,33.841,25390.0
2018-04-05 13:00:00,37.78,37.81,37.77,37.78,107030.0,33.841,33.8679,33.832,33.841,107030.0
2018-04-05 13:10:00,37.78,37.78,37.69,37.7,21040.0,33.841,33.841,33.7604,33.7693,21040.0
2018-04-05 13:20:00,37.7,37.7,37.65,37.66,13790.0,33.7693,33.7693,33.7246,33.7335,13790.0
2018-04-05 13:30:00,37.66,37.72,37.66,37.69,46715.0,33.7335,33.7873,33.7335,33.7604,46715.0
2018-04-05 13:40:00,37.63,37.65,37.62,37.65,57550.0,33.7066,33.7246,33.6977,33.7246,57550.0
2018-04-05 13:50:00,37.64,37.7,37.64,37.67,28965.0,33.7156,33.7693,33.7156,33.7425,28965.0
2018-04-05 14:00:00,37.68,37.7,37.63,37.63,46630.0,33.7514,33.7693,33.7066,33.7066,46630.0
2018-04-05 14:10:00,37.64,37.71,37.64,37.7,60210.0,33.7156,33.7783,33.7156,33.7693,60210.0
2018-04-05 14:20:00,37.7,37.71,37.67,37.69,57735.0,33.7693,33.7783,33.7425,33.7604,57735.0
2018-04-05 14:30:00,37.68,37.75,37.68,37.74,52010.0,33.7514,33.8141,33.7514,33.8052,52010.0
2018-04-05 14:40:00,37.75,37.79,37.72,37.78,56935.0,33.8141,33.85,33.7873,33.841,56935.0
2018-04-05 14:50:00,37.78,37.81,37.77,37.81,56650.0,33.841,33.8679,33.832,33.8679,56650.0
2018-04-05 15:00:00,37.8,37.83,37.76,37.83,83165.0,33.8589,33.8858,33.8231,33.8858,83165.0
2018-04-05 15:10:00,37.83,37.85,37.83,37.83,51525.0,33.8858,33.9037,33.8858,33.8858,51525.0
2018-04-05 15:20:00,37.83,37.84,37.79,37.8,35835.0,33.8858,33.8947,33.85,33.8589,35835.0
2018-04-05 15:30:00,37.8,37.8,37.68,37.69,92550.0,33.8589,33.8589,33.7514,33.7604,92550.0
2018-04-05 15:40:00,37.7,37.8,37.69,37.8,59610.0,33.7693,33.8589,33.7604,33.8589,59610.0
2018-04-05 15:50:00,37.81,37.83,37.75,37.75,295585.0,33.8679,33.8858,33.8141,33.8141,295585.0
2018-04-06 09:30:00,37.51,37.69,37.45,37.68,146545.0,33.5992,33.7604,33.5454,33.7514,146545.0
2018-04-06 09:40:00,37.68,37.68,37.59,37.64,110920.0,33.7514,33.7514,33.6708,33.7156,110920.0
2018-04-06 09:50:00,37.66,37.71,37.59,37.59,149675.0,33.7335,33.7783,33.6708,33.6708,149675.0
2018-04-06 10:00:00,37.64,37.64,37.58,37.58,95375.0,33.7156,33.7156,33.6619,33.6619,95375.0
2018-04-06 10:10:00,37.56,37.62,37.56,37.62,85135.0,33.6439,33.6977,33.6439,33.6977,85135.0
2018-04-06 10:20:00,37.61,37.64,37.56,37.56,400100.0,33.6887,33.7156,33.6439,33.6439,400100.0
2018-04-06 10:30:00,37.57,37.61,37.53,37.55,367690.0,33.6529,33.6887,33.6171,33.635,367690.0
2018-04-06 10:40:00,37.55,37.55,37.44,37.46,565820.0,33.635,33.635,33.5364,33.5544,565820.0
2018-04-06 10:50:00,37.45,37.49,37.4,37.43,119445.0,33.5454,33.5812,33.5006,33.5275,119445.0
2018-04-06 11:00:00,37.4,37.4,37.31,37.37,169670.0,33.5006,33.5006,33.42,33.4737,169670.0
2018-04-06 11:10:00,37.37,37.4,37.31,37.33,54525.0,33.4737,33.5006,33.42,33.4379,54525.0
2018-04-06 11:20:00,37.34,37.37,37.27,37.3,154650.0,33.4469,33.4737,33.3842,33.411,154650.0
2018-04-06 11:30:00,37.32,37.41,37.31,37.41,87180.0,33.429,33.5096,33.42,33.5096,87180.0
2018-04-06 11:40:00,37.4,37.42,37.33,37.33,76160.0,33.5006,33.5185,33.4379,33.4379,76160.0
2018-04-06 11:50:00,37.33,37.44,37.31,37.44,42965.0,33.4379,33.5364,33.42,33.5364,42965.0
2018-04-06 12:00:00,37.43,37.44,37.37,37.39,63770.0,33.5275,33.5364,33.4737,33.4917,63770.0
2018-04-06 12:10:00,37.38,37.38,37.32,37.33,40405.0,33.4827,33.4827,33.429,33.4379,40405.0
2018-04-06 12:20:00,37.29,37.31,37.25,37.26,32630.0,33.4021,33.42,33.3663,33.3752,32630.0
2018-04-06 12:30:00,37.25,37.35,37.25,37.34,180725.0,33.3663,33.4558,33.3663,33.4469,180725.0
2018-04-06 12:40:00,37.35,37.4,37.35,37.38,83070.0,33.4558,33.5006,33.4558,33.4827,83070.0
2018-04-06 12:50:00,37.38,37.43,37.35,37.42,92940.0,33.4827,33.5275,33.4558,33.5185,92940.0
2018-04-06 13:00:00,37.39,37.41,37.35,37.35,171030.0,33.4917,33.5096,33.4558,33.4558,171030.0
2018-04-06 13:10:00,37.32,37.33,37.29,37.31,127395.0,33.429,33.4379,33.4021,33.42,127395.0
2018-04-06 13:20:00,37.32,37.38,37.29,37.35,71030.0,33.429,33.4827,33.4021,33.4558,71030.0
2018-04-06 13:30:00,37.35,37.39,37.26,37.26,316415.0,33.4558,33.4917,33.3752,33.3752,316415.0
2018-04-06 13:40:00,37.26,37.27,37.18,37.19,159200.0,33.3752,33.3842,33.3036,33.3125,159200.0
2018-04-06 13:50:00,37.19,37.19,37.05,37.07,265470.0,33.3125,33.3125,33.1871,33.205,265470.0
2018-04-06 14:00:00,37.05,37.08,36.96,37.0,549075.0,33.1871,33.214,33.1065,33.1423,549075.0
2018-04-06 14:10:00,37.0,37.05,36.98,36.98,131905.0,33.1423,33.1871,33.1244,33.1244,131905.0
2018-04-06 14:20:00,36.99,37.03,36.95,36.97,88965.0,33.1334,33.1692,33.0975,33.1155,88965.0
2018-04-06 14:30:00,36.95,37.0,36.85,36.86,278675.0,33.0975,33.1423,33.008,33.0169,278675.0
2018-04-06 14:40:00,36.85,36.95,36.83,36.86,188545.0,33.008,33.0975,32.99,33.0169,188545.0
2018-04-06 14:50:00,36.83,36.84,36.75,36.79,283515.0,32.99,32.999,32.9184,32.9542,283515.0
2018-04-06 15:00:00,36.79,36.85,36.72,36.78,307630.0,32.9542,33.008,32.8915,32.9453,307630.0
2018-04-06 15:10:00,36.78,36.92,36.77,36.87,262175.0,32.9453,33.0707,32.9363,33.0259,262175.0
2018-04-06 15:20:00,36.87,36.94,36.84,36.85,281410.0,33.0259,33.0886,32.999,33.008,281410.0
2018-04-06 15:30:00,36.85,37.0,36.84,36.99,316720.0,33.008,33.1423,32.999,33.1334,316720.0
2018-04-06 15:40:00,36.99,37.05,36.97,36.98,396590.0,33.1334,33.1871,33.1155,33.1244,396590.0
2018-04-06 15:50:00,36.98,37.12,36.98,37.0,1171460.0,33.1244,33.2498,33.1244,33.1423,1171460.0
2018-04-09 09:30:00,37.22,37.27,37.11,37.11,284590.0,33.3394,33.3842,33.2409,33.2409,284590.0
2018-04-09 09:40:00,37.1,37.16,37.09,37.12,75250.0,33.2319,33.2856,33.2229,33.2498,75250.0
2018-04-09 09:50:00,37.13,37.25,37.13,37.22,93695.0,33.2588,33.3663,33.2588,33.3394,93695.0
2018-04-09 10:00:00,37.22,37.25,37.14,37.14,50165.0,33.3394,33.3663,33.2677,33.2677,50165.0
2018-04-09 10:10:00,37.15,37.19,37.12,37.12,62730.0,33.2767,33.3125,33.2498,33.2498,62730.0
2018-04-09 10:20:00,37.13,37.17,37.11,37.17,31505.0,33.2588,33.2946,33.2409,33.2946,31505.0
2018-04-09 10:30:00,37.18,37.29,37.18,37.26,177205.0,33.3036,33.4021,33.3036,33.3752,177205.0
2018-04-09 10:40:00,37.26,37.31,37.24,37.26,85755.0,33.3752,33.42,33.3573,33.3752,85755.0
2018-04-09 10:50:00,37.29,37.31,37.25,37.26,44980.0,33.4021,33.42,33.3663,33.3752,44980.0
2018-04-09 11:00:00,37.29,37.3,37.25,37.28,13930.0,33.4021,33.411,33.3663,33.3931,13930.0
2018-04-09 11:10:00,37.28,37.37,37.28,37.36,31695.0,33.3931,33.4737,33.3931,33.4648,31695.0
2018-04-09 11:20:00,37.37,37.39,37.35,37.36,44855.0,33.4737,33.4917,33.4558,33.4648,44855.0
2018-04-09 11:30:00,37.35,37.43,37.35,37.39,90500.0,33.4558,33.5275,33.4558,33.4917,90500.0
2018-04-09 11:40:00,37.38,37.44,37.38,37.42,51535.0,33.4827,33.5364,33.4827,33.5185,51535.0
2018-04-09 11:50:00,37.41,37.42,37.32,37.38,44380.0,33.5096,33.5185,33.429,33.4827,44380.0
2018-04-09 12:00:00,37.38,37.44,37.37,37.43,48260.0,33.4827,33.5364,33.4737,33.5275,48260.0
2018-04-09 12:10:00,37.42,37.43,37.39,37.39,27055.0,33.5185,33.5275,33.4917,33.4917,27055.0
2018-04-09 12:20:00,37.39,37.41,37.36,37.37,38955.0,33.4917,33.5096,33.4648,33.4737,38955.0
2018-04-09 12:30:00,37.37,37.4,37.35,37.35,116870.0,33.4737,33.5006,33.4558,33.4558,116870.0
2018-04-09 12:40:00,37.35,37.38,37.34,37.37,61370.0,33.4558,33.4827,33.4469,33.4737,61370.0
2018-04-09 12:50:00,37.38,37.39,37.35,37.36,25595.0,33.4827,33.4917,33.4558,33.4648,25595.0
2018-04-09 13:00:00,37.37,37.44,37.37,37.43,124900.0,33.4737,33.5364,33.4737,33.5275,124900.0
2018-04-09 13:10:00,37.43,37.44,37.4,37.42,57495.0,33.5275,33.5364,33.5006,33.5185,57495.0
2018-04-09 13:20:00,37.42,37.46,37.41,37.45,41285.0,33.5185,33.5544,33.5096,33.5454,41285.0
2018-04-09 13:30:00,37.46,37.47,37.43,37.45,50600.0,33.5544,33.5633,33.5275,33.5454,50600.0
2018-04-09 13:40:00,37.45,37.49,37.43,37.47,38350.0,33.5454,33.5812,33.5275,33.5633,38350.0
2018-04-09 13:50:00,37.48,37.53,37.48,37.49,95105.0,33.5723,33.6171,33.5723,33.5812,95105.0
2018-04-09 14:00:00,37.49,37.5,37.39,37.4,178155.0,33.5812,33.5902,33.4917,33.5006,178155.0
2018-04-09 14:10:00,37.38,37.44,37.38,37.44,81050.0,33.4827,33.5364,33.4827,33.5364,81050.0
2018-04-09 14:20:00,37.43,37.43,37.35,37.37,29085.0,33.5275,33.5275,33.4558,33.4737,29085.0
2018-04-09 14:30:00,37.36,37.39,37.35,37.36,47855.0,33.4648,33.4917,33.4558,33.4648,47855.0
2018-04-09 14:40:00,37.36,37.36,37.29,37.35,127485.0,33.4648,33.4648,33.4021,33.4558,127485.0
2018-04-09 14:50:00,37.35,37.39,37.35,37.39,30765.0,33.4558,33.4917,33.4558,33.4917,30765.0
2018-04-09 15:00:00,37.39,37.39,37.35,37.36,115520.0,33.4917,33.4917,33.4558,33.4648,115520.0
2018-04-09 15:10:00,37.36,37.38,37.23,37.23,160220.0,33.4648,33.4827,33.3483,33.3483,160220.0
2018-04-09 15:20:00,37.22,37.26,37.18,37.26,306495.0,33.3394,33.3752,33.3036,33.3752,306495.0
2018-04-09 15:30:00,37.26,37.26,37.17,37.17,114250.0,33.3752,33.3752,33.2946,33.2946,114250.0
2018-04-09 15:40:00,37.16,37.18,37.09,37.09,181780.0,33.2856,33.3036,33.2229,33.2229,181780.0
2018-04-09 15:50:00,37.08,37.13,37.0,37.02,626165.0,33.214,33.2588,33.1423,33.1602,626165.0
2018-04-10 09:30:00,37.46,37.52,37.38,37.44,283310.0,33.5544,33.6081,33.4827,33.5364,283310.0
2018-04-10 09:40:00,37.45,37.47,37.38,37.47,88995.0,33.5454,33.5633,33.4827,33.5633,88995.0
2018-04-10 09:50:00,37.46,37.46,37.34,37.36,120905.0,33.5544,33.5544,33.4469,33.4648,120905.0
2018-04-10 10:00:00,37.39,37.42,37.35,37.41,163105.0,33.4917,33.5185,33.4558,33.5096,163105.0
2018-04-10 10:10:00,37.4,37.49,37.4,37.47,67990.0,33.5006,33.5812,33.5006,33.5633,67990.0
2018-04-10 10:20:00,37.47,37.54,37.45,37.51,168915.0,33.5633,33.626,33.5454,33.5992,168915.0
2018-04-10 10:30:00,37.51,37.62,37.51,37.59,110690.0,33.5992,33.6977,33.5992,33.6708,110690.0
2018-04-10 10:40:00,37.59,37.69,37.59,37.65,44785.0,33.6708,33.7604,33.6708,33.7246,44785.0
2018-04-10 10:50:00,37.64,37.69,37.64,37.66,219755.0,33.7156,33.7604,33.7156,33.7335,219755.0
2018-04-10 11:00:00,37.65,37.72,37.65,37.67,79795.0,33.7246,33.7873,33.7246,33.7425,79795.0
2018-04-10 11:10:00,37.65,37.67,37.62,37.65,48210.0,33.7246,33.7425,33.6977,33.7246,48210.0
2018-04-10 11:20:00,37.65,37.71,37.65,37.67,89005.0,33.7246,33.7783,33.7246,33.7425,89005.0
2018-04-10 11:30:00,37.66,37.71,37.65,37.71,38125.0,33.7335,33.7783,33.7246,33.7783,38125.0
2018-04-10 11:40:00,37.73,37.75,37.55,37.62,197965.0,33.7962,33.8141,33.635,33.6977,197965.0
2018-04-10 11:50:00,37.59,37.7,37.59,37.68,32035.0,33.6708,33.7693,33.6708,33.7514,32035.0
2018-04-10 12:00:00,37.69,37.7,37.63,37.67,52860.0,33.7604,33.7693,33.7066,33.7425,52860.0
2018-04-10 12:10:00,37.66,37.67,37.6,37.61,107950.0,33.7335,33.7425,33.6798,33.6887,107950.0
2018-04-10 12:20:00,37.6,37.61,37.44,37.52,357410.0,33.6798,33.6887,33.5364,33.6081,357410.0
2018-04-10 12:30:00,37.5,37.6,37.5,37.56,64545.0,33.5902,33.6798,33.5902,33.6439,64545.0
2018-04-10 12:40:00,37.57,37.63,37.55,37.63,33110.0,33.6529,33.7066,33.635,33.7066,33110.0
2018-04-10 12:50:00,37.63,37.63,37.57,37.61,42415.0,33.7066,33.7066,33.6529,33.6887,42415.0
2018-04-10 13:00:00,37.6,37.64,37.57,37.62,84235.0,33.6798,33.7156,33.6529,33.6977,84235.0
2018-04-10 13:10:00,37.62,37.69,37.62,37.64,64210.0,33.6977,33.7604,33.6977,33.7156,64210.0
2018-04-10 13:20:00,37.64,37.7,37.63,37.69,37745.0,33.7156,33.7693,33.7066,33.7604,37745.0
2018-04-10 13:30:00,37.68,37.74,37.66,37.71,110115.0,33.7514,33.8052,33.7335,33.7783,110115.0
2018-04-10 13:40:00,37.7,37.7,37.58,37.61,39680.0,33.7693,33.7693,33.6619,33.6887,39680.0
2018-04-10 13:50:00,37.62,37.71,37.61,37.7,55935.0,33.6977,33.7783,33.6887,33.7693,55935.0
2018-04-10 14:00:00,37.71,37.72,37.67,37.72,60850.0,33.7783,33.7873,33.7425,33.7873,60850.0
2018-04-10 14:10:00,37.73,37.75,37.69,37.71,41485.0,33.7962,33.8141,33.7604,33.7783,41485.0
2018-04-10 14:20:00,37.71,37.72,37.67,37.68,58140.0,33.7783,33.7873,33.7425,33.7514,58140.0
2018-04-10 14:30:00,37.69,37.74,37.64,37.68,119145.0,33.7604,33.8052,33.7156,33.7514,119145.0
2018-04-10 14:40:00,37.66,37.71,37.6,37.66,172595.0,33.7335,33.7783,33.6798,33.7335,172595.0
2018-04-10 14:50:00,37.66,37.72,37.65,37.72,162195.0,33.7335,33.7873,33.7246,33.7873,162195.0
2018-04-10 15:00:00,37.73,37.75,37.67,37.74,201630.0,33.7962,33.8141,33.7425,33.8052,201630.0
2018-04-10 15:10:00,37.74,37.76,37.7,37.74,211080.0,33.8052,33.8231,33.7693,33.8052,211080.0
2018-04-10 15:20:00,37.74,37.76,37.64,37.7,241385.0,33.8052,33.8231,33.7156,33.7693,241385.0
2018-04-10 15:30:00,37.68,37.69,37.63,37.67,110320.0,33.7514,33.7604,33.7066,33.7425,110320.0
2018-04-10 15:40:00,37.68,37.69,37.65,37.66,144930.0,33.7514,33.7604,33.7246,33.7335,144930.0
2018-04-10 15:50:00,37.67,37.69,37.6,37.62,333820.0,33.7425,33.7604,33.6798,33.6977,333820.0
2018-04-11 09:30:00,37.46,37.51,37.39,37.49,141100.0,33.5544,33.5992,33.4917,33.5812,141100.0
2018-04-11 09:40:00,37.53,37.6,37.53,37.57,50230.0,33.6171,33.6798,33.6171,33.6529,50230.0
2018-04-11 09:50:00,37.57,37.61,37.54,37.61,46320.0,33.6529,33.6887,33.626,33.6887,46320.0
2018-04-11 10:00:00,37.6,37.62,37.52,37.53,84935.0,33.6798,33.6977,33.6081,33.6171,84935.0
2018-04-11 10:10:00,37.54,37.55,37.49,37.54,81040.0,33.626,33.635,33.5812,33.626,81040.0
2018-04-11 10:20:00,37.56,37.62,37.54,37.61,37575.0,33.6439,33.6977,33.626,33.6887,37575.0
2018-04-11 10:30:00,37.61,37.63,37.59,37.62,44005.0,33.6887,33.7066,33.6708,33.6977,44005.0
2018-04-11 10:40:00,37.63,37.63,37.55,37.56,53280.0,33.7066,33.7066,33.635,33.6439,53280.0
2018-04-11 10:50:00,37.56,37.57,37.47,37.47,111995.0,33.6439,33.6529,33.5633,33.5633,111995.0
2018-04-11 11:00:00,37.47,37.53,37.43,37.51,47285.0,33.5633,33.6171,33.5275,33.5992,47285.0
2018-04-11 11:10:00,37.5,37.55,37.49,37.51,70785.0,33.5902,33.635,33.5812,33.5992,70785.0
2018-04-11 11:20:00,37.52,37.6,37.49,37.6,54890.0,33.6081,33.6798,33.5812,33.6798,54890.0
2018-04-11 11:30:00,37.6,37.66,37.59,37.66,32035.0,33.6798,33.7335,33.6708,33.7335,32035.0
2018-04-11 11:40:00,37.65,37.69,37.65,37.67,55640.0,33.7246,33.7604,33.7246,33.7425,55640.0
2018-04-11 11:50:00,37.66,37.72,37.66,37.68,67470.0,33.7335,33.7873,33.7335,33.7514,67470.0
2018-04-11 12:00:00,37.69,37.74,37.68,37.68,42380.0,33.7604,33.8052,33.7514,33.7514,42380.0
2018-04-11 12:10:00,37.68,37.7,37.65,37.65,43795.0,33.7514,33.7693,33.7246,33.7246,43795.0
2018-04-11 12:20:00,37.66,37.7,37.66,37.68,38300.0,33.7335,33.7693,33.7335,33.7514,38300.0
2018-04-11 12:30:00,37.68,37.7,37.62,37.63,67870.0,33.7514,33.7693,33.6977,33.7066,67870.0
2018-04-11 12:40:00,37.63,37.67,37.62,37.65,67245.0,33.7066,33.7425,33.6977,33.7246,67245.0
2018-04-11 12:50:00,37.64,37.65,37.61,37.64,118555.0,33.7156,33.7246,33.6887,33.7156,118555.0
2018-04-11 13:00:00,37.64,37.68,37.63,37.65,48155.0,33.7156,33.7514,33.7066,33.7246,48155.0
2018-04-11 13:10:00,37.63,37.68,37.61,37.68,43380.0,33.7066,33.7514,33.6887,33.7514,43380.0
2018-04-11 13:20:00,37.68,37.68,37.64,37.65,77170.0,33.7514,33.7514,33.7156,33.7246,77170.0
2018-04-11 13:30:00,37.65,37.66,37.6,37.63,102095.0,33.7246,33.7335,33.6798,33.7066,102095.0
2018-04-11 13:40:00,37.62,37.67,37.6,37.67,60475.0,33.6977,33.7425,33.6798,33.7425,60475.0
2018-04-11 13:50:00,37.66,37.67,37.64,37.66,32495.0,33.7335,33.7425,33.7156,33.7335,32495.0
2018-04-11 14:00:00,37.66,37.67,37.56,37.56,105275.0,33.7335,33.7425,33.6439,33.6439,105275.0
2018-04-11 14:10:00,37.55,37.66,37.54,37.66,73820.0,33.635,33.7335,33.626,33.7335,73820.0
2018-04-11 14:20:00,37.66,37.66,37.62,37.63,39725.0,33.7335,33.7335,33.6977,33.7066,39725.0
2018-04-11 14:30:00,37.61,37.67,37.61,37.64,63395.0,33.6887,33.7425,33.6887,33.7156,63395.0
2018-04-11 14:40:00,37.64,37.66,37.59,37.61,39560.0,33.7156,33.7335,33.6708,33.6887,39560.0
2018-04-11 14:50:00,37.6,37.63,37.57,37.63,81635.0,33.6798,33.7066,33.6529,33.7066,81635.0
2018-04-11 15:00:00,37.63,37.65,37.54,37.54,258330.0,33.7066,33.7246,33.626,33.626,258330.0
2018-04-11 15:10:00,37.54,37.56,37.49,37.53,223990.0,33.626,33.6439,33.5812,33.6171,223990.0
2018-04-11 15:20:00,37.53,37.56,37.5,37.55,213770.0,33.6171,33.6439,33.5902,33.635,213770.0
2018-04-11 15:30:00,37.55,37.6,37.54,37.59,296350.0,33.635,33.6798,33.626,33.6708,296350.0
2018-04-11 15:40:00,37.58,37.62,37.58,37.59,325985.0,33.6619,33.6977,33.6619,33.6708,325985.0
2018-04-11 15:50:00,37.58,37.59,37.53,37.57,253995.0,33.6619,33.6708,33.6171,33.6529,253995.0
2018-04-12 09:30:00,37.71,37.75,37.63,37.65,232745.0,33.7783,33.8141,33.7066,33.7246,232745.0
2018-04-12 09:40:00,37.65,37.76,37.62,37.74,162545.0,33.7246,33.8231,33.6977,33.8052,162545.0
2018-04-12 09:50:00,37.74,37.79,37.71,37.77,80715.0,33.8052,33.85,33.7783,33.832,80715.0
2018-04-12 10:00:00,37.77,37.79,37.75,37.76,111270.0,33.832,33.85,33.8141,33.8231,111270.0
2018-04-12 10:10:00,37.76,37.81,37.72,37.79,92910.0,33.8231,33.8679,33.7873,33.85,92910.0
2018-04-12 10:20:00,37.8,37.82,37.79,37.8,61745.0,33.8589,33.8768,33.85,33.8589,61745.0
2018-04-12 10:30:00,37.81,37.81,37.76,37.76,33115.0,33.8679,33.8679,33.8231,33.8231,33115.0
2018-04-12 10:40:00,37.77,37.78,37.68,37.73,82720.0,33.832,33.841,33.7514,33.7962,82720.0
2018-04-12 10:50:00,37.73,37.74,37.7,37.71,33220.0,33.7962,33.8052,33.7693,33.7783,33220.0
2018-04-12 11:00:00,37.7,37.76,37.7,37.76,76725.0,33.7693,33.8231,33.7693,33.8231,76725.0
2018-04-12 11:10:00,37.76,37.81,37.76,37.8,27165.0,33.8231,33.8679,33.8231,33.8589,27165.0
2018-04-12 11:20:00,37.79,37.81,37.77,37.79,44470.0,33.85,33.8679,33.832,33.85,44470.0
2018-04-12 11:30:00,37.79,37.83,37.78,37.81,44310.0,33.85,33.8858,33.841,33.8679,44310.0
2018-04-12 11:40:00,37.8,37.81,37.73,37.74,43180.0,33.8589,33.8679,33.7962,33.8052,43180.0
2018-04-12 11:50:00,37.74,37.74,37.69,37.71,30295.0,33.8052,33.8052,33.7604,33.7783,30295.0
2018-04-12 12:00:00,37.73,37.75,37.73,37.75,19090.0,33.7962,33.8141,33.7962,33.8141,19090.0
2018-04-12 12:10:00,37.76,37.78,37.72,37.78,35735.0,33.8231,33.841,33.7873,33.841,35735.0
2018-04-12 12:20:00,37.78,37.78,37.75,37.75,19495.0,33.841,33.841,33.8141,33.8141,19495.0
2018-04-12 12:30:00,37.76,37.78,37.75,37.76,20510.0,33.8231,33.841,33.8141,33.8231,20510.0
2018-04-12 12:40:00,37.76,37.81,37.76,37.81,66810.0,33.8231,33.8679,33.8231,33.8679,66810.0
2018-04-12 12:50:00,37.81,37.83,37.79,37.82,110640.0,33.8679,33.8858,33.85,33.8768,110640.0
2018-04-12 13:00:00,37.82,37.84,37.78,37.79,125040.0,33.8768,33.8947,33.841,33.85,125040.0
2018-04-12 13:10:00,37.8,37.8,37.74,37.76,34715.0,33.8589,33.8589,33.8052,33.8231,34715.0
2018-04-12 13:20:00,37.76,37.76,37.66,37.68,469230.0,33.8231,33.8231,33.7335,33.7514,469230.0
2018-04-12 13:30:00,37.66,37.76,37.66,37.74,336635.0,33.7335,33.8231,33.7335,33.8052,336635.0
2018-04-12 13:40:00,37.73,37.76,37.71,37.74,43715.0,33.7962,33.8231,33.7783,33.8052,43715.0
2018-04-12 13:50:00,37.74,37.78,37.7,37.71,78705.0,33.8052,33.841,33.7693,33.7783,78705.0
2018-04-12 14:00:00,37.71,37.75,37.7,37.74,157255.0,33.7783,33.8141,33.7693,33.8052,157255.0
2018-04-12 14:10:00,37.75,37.79,37.74,37.79,106705.0,33.8141,33.85,33.8052,33.85,106705.0
2018-04-12 14:20:00,37.8,37.82,37.8,37.8,53380.0,33.8589,33.8768,33.8589,33.8589,53380.0
2018-04-12 14:30:00,37.8,37.81,37.76,37.78,109360.0,33.8589,33.8679,33.8231,33.841,109360.0
2018-04-12 14:40:00,37.78,37.78,37.74,37.75,78730.0,33.841,33.841,33.8052,33.8141,78730.0
2018-04-12 14:50:00,37.77,37.79,37.75,37.79,83545.0,33.832,33.85,33.8141,33.85,83545.0
2018-04-12 15:00:00,37.8,37.81,37.76,37.76,38090.0,33.8589,33.8679,33.8231,33.8231,38090.0
2018-04-12 15:10:00,37.76,37.83,37.76,37.82,67330.0,33.8231,33.8858,33.8231,33.8768,67330.0
2018-04-12 15:20:00,37.83,37.88,37.83,37.86,155015.0,33.8858,33.9306,33.8858,33.9127,155015.0
2018-04-12 15:30:00,37.85,37.86,37.83,37.85,97540.0,33.9037,33.9127,33.8858,33.9037,97540.0
2018-04-12 15:40:00,37.84,37.85,37.73,37.76,194035.0,33.8947,33.9037,33.7962,33.8231,194035.0
2018-04-12 15:50:00,37.76,37.78,37.72,37.73,352915.0,33.8231,33.841,33.7873,33.7962,352915.0
2018-04-13 09:30:00,37.91,37.91,37.8,37.81,156975.0,33.9574,33.9574,33.8589,33.8679,156975.0
2018-04-13 09:40:00,37.81,37.84,37.78,37.79,122155.0,33.8679,33.8947,33.841,33.85,122155.0
2018-04-13 09:50:00,37.79,37.81,37.74,37.74,180045.0,33.85,33.8679,33.8052,33.8052,180045.0
2018-04-13 10:00:00,37.73,37.75,37.66,37.66,172355.0,33.7962,33.8141,33.7335,33.7335,172355.0
2018-04-13 10:10:00,37.66,37.73,37.63,37.72,77340.0,33.7335,33.7962,33.7066,33.7873,77340.0
2018-04-13 10:20:00,37.72,37.72,37.58,37.62,185045.0,33.7873,33.7873,33.6619,33.6977,185045.0
2018-04-13 10:30:00,37.61,37.68,37.59,37.63,92420.0,33.6887,33.7514,33.6708,33.7066,92420.0
2018-04-13 10:40:00,37.65,37.69,37.61,37.69,219720.0,33.7246,33.7604,33.6887,33.7604,219720.0
2018-04-13 10:50:00,37.68,37.68,37.56,37.56,38595.0,33.7514,33.7514,33.6439,33.6439,38595.0
2018-04-13 11:00:00,37.55,37.59,37.52,37.59,89650.0,33.635,33.6708,33.6081,33.6708,89650.0
2018-04-13 11:10:00,37.59,37.63,37.57,37.57,50405.0,33.6708,33.7066,33.6529,33.6529,50405.0
2018-04-13 11:20:00,37.59,37.68,37.56,37.68,72195.0,33.6708,33.7514,33.6439,33.7514,72195.0
2018-04-13 11:30:00,37.68,37.71,37.64,37.66,143525.0,33.7514,33.7783,33.7156,33.7335,143525.0
2018-04-13 11:40:00,37.63,37.68,37.63,37.65,110085.0,33.7066,33.7514,33.7066,33.7246,110085.0
2018-04-13 11:50:00,37.62,37.7,37.62,37.7,35600.0,33.6977,33.7693,33.6977,33.7693,35600.0
2018-04-13 12:00:00,37.69,37.73,37.66,37.68,80065.0,33.7604,33.7962,33.7335,33.7514,80065.0
2018-04-13 12:10:00,37.69,37.72,37.67,37.71,42425.0,33.7604,33.7873,33.7425,33.7783,42425.0
2018-04-13 12:20:00,37.71,37.74,37.69,37.74,24305.0,33.7783,33.8052,33.7604,33.8052,24305.0
2018-04-13 12:30:00,37.75,37.75,37.67,37.68,26125.0,33.8141,33.8141,33.7425,33.7514,26125.0
2018-04-13 12:40:00,37.69,37.7,37.65,37.66,85590.0,33.7604,33.7693,33.7246,33.7335,85590.0
2018-04-13 12:50:00,37.67,37.7,37.67,37.7,30010.0,33.7425,33.7693,33.7425,33.7693,30010.0
2018-04-13 13:00:00,37.71,37.73,37.69,37.72,39780.0,33.7783,33.7962,33.7604,33.7873,39780.0
2018-04-13 13:10:00,37.71,37.76,37.71,37.75,347345.0,33.7783,33.8231,33.7783,33.8141,347345.0
2018-04-13 13:20:00,37.74,37.8,37.74,37.79,138980.0,33.8052,33.8589,33.8052,33.85,138980.0
2018-04-13 13:30:00,37.79,37.79,37.74,37.77,65360.0,33.85,33.85,33.8052,33.832,65360.0
2018-04-13 13:40:00,37.77,37.8,37.77,37.77,39690.0,33.832,33.8589,33.832,33.832,39690.0
2018-04-13 13:50:00,37.77,37.78,37.74,37.75,71805.0,33.832,33.841,33.8052,33.8141,71805.0
2018-04-13 14:00:00,37.76,37.76,37.74,37.76,54665.0,33.8231,33.8231,33.8052,33.8231,54665.0
2018-04-13 14:10:00,37.77,37.77,37.68,37.69,109895.0,33.832,33.832,33.7514,33.7604,109895.0
2018-04-13 14:20:00,37.69,37.71,37.68,37.7,74410.0,33.7604,33.7783,33.7514,33.7693,74410.0
2018-04-13 14:30:00,37.7,37.74,37.68,37.69,155260.0,33.7693,33.8052,33.7514,33.7604,155260.0
2018-04-13 14:40:00,37.69,37.72,37.66,37.67,107110.0,33.7604,33.7873,33.7335,33.7425,107110.0
2018-04-13 14:50:00,37.67,37.68,37.64,37.66,182545.0,33.7425,33.7514,33.7156,33.7335,182545.0
2018-04-13 15:00:00,37.65,37.65,37.57,37.6,219210.0,33.7246,33.7246,33.6529,33.6798,219210.0
2018-04-13 15:10:00,37.59,37.64,37.48,37.48,222380.0,33.6708,33.7156,33.5723,33.5723,222380.0
2018-04-13 15:20:00,37.49,37.53,37.49,37.53,90780.0,33.5812,33.6171,33.5812,33.6171,90780.0
2018-04-13 15:30:00,37.51,37.56,37.5,37.56,124480.0,33.5992,33.6439,33.5902,33.6439,124480.0
2018-04-13 15:40:00,37.56,37.63,37.56,37.6,215920.0,33.6439,33.7066,33.6439,33.6798,215920.0
2018-04-13 15:50:00,37.61,37.65,37.6,37.61,523090.0,33.6887,33.7246,33.6798,33.6887,523090.0
2018-04-16 09:30:00,37.83,37.83,37.7,37.74,173845.0,33.8858,33.8858,33.7693,33.8052,173845.0
2018-04-16 09:40:00,37.74,37.81,37.7,37.79,201540.0,33.8052,33.8679,33.7693,33.85,201540.0
2018-04-16 09:50:00,37.79,37.79,37.74,37.74,56970.0,33.85,33.85,33.8052,33.8052,56970.0
2018-04-16 10:00:00,37.81,37.9,37.81,37.88,117670.0,33.8679,33.9485,33.8679,33.9306,117670.0
2018-04-16 10:10:00,37.89,37.93,37.85,37.87,190920.0,33.9395,33.9754,33.9037,33.9216,190920.0
2018-04-16 10:20:00,37.86,37.93,37.86,37.93,64795.0,33.9127,33.9754,33.9127,33.9754,64795.0
2018-04-16 10:30:00,37.92,37.93,37.87,37.88,52015.0,33.9664,33.9754,33.9216,33.9306,52015.0
2018-04-16 10:40:00,37.87,37.91,37.85,37.85,50020.0,33.9216,33.9574,33.9037,33.9037,50020.0
2018-04-16 10:50:00,37.83,37.91,37.83,37.87,48260.0,33.8858,33.9574,33.8858,33.9216,48260.0
2018-04-16 11:00:00,37.88,37.98,37.88,37.96,70725.0,33.9306,34.0201,33.9306,34.0022,70725.0
2018-04-16 11:10:00,37.95,37.95,37.89,37.95,42515.0,33.9933,33.9933,33.9395,33.9933,42515.0
2018-04-16 11:20:00,37.94,38.01,37.94,37.98,111205.0,33.9843,34.047,33.9843,34.0201,111205.0
2018-04-16 11:30:00,37.95,37.98,37.93,37.97,27100.0,33.9933,34.0201,33.9754,34.0112,27100.0
2018-04-16 11:40:00,37.98,37.98,37.9,37.92,42575.0,34.0201,34.0201,33.9485,33.9664,42575.0
2018-04-16 11:50:00,37.93,37.96,37.9,37.95,80300.0,33.9754,34.0022,33.9485,33.9933,80300.0
2018-04-16 12:00:00,37.97,38.01,37.97,37.98,37770.0,34.0112,34.047,34.0112,34.0201,37770.0
2018-04-16 12:10:00,37.98,38.0,37.96,37.96,47945.0,34.0201,34.0381,34.0022,34.0022,47945.0
2018-04-16 12:20:00,37.97,38.0,37.94,37.97,35650.0,34.0112,34.0381,33.9843,34.0112,35650.0
2018-04-16 12:30:00,37.98,37.99,37.93,37.94,46075.0,34.0201,34.0291,33.9754,33.9843,46075.0
2018-04-16 12:40:00,37.95,37.98,37.95,37.97,52495.0,33.9933,34.0201,33.9933,34.0112,52495.0
2018-04-16 12:50:00,37.99,38.03,37.99,38.0,104490.0,34.0291,34.0649,34.0291,34.0381,104490.0
2018-04-16 13:00:00,38.01,38.06,38.01,38.06,66715.0,34.047,34.0918,34.047,34.0918,66715.0
2018-04-16 13:10:00,38.06,38.07,38.05,38.05,45495.0,34.0918,34.1008,34.0828,34.0828,45495.0
2018-04-16 13:20:00,38.05,38.07,38.03,38.03,44965.0,34.0828,34.1008,34.0649,34.0649,44965.0
2018-04-16 13:30:00,38.04,38.08,38.04,38.08,71400.0,34.0739,34.1097,34.0739,34.1097,71400.0
2018-04-16 13:40:00,38.08,38.09,38.04,38.08,41370.0,34.1097,34.1187,34.0739,34.1097,41370.0
2018-04-16 13:50:00,38.08,38.08,38.03,38.07,63975.0,34.1097,34.1097,34.0649,34.1008,63975.0
2018-04-16 14:00:00,38.07,38.09,38.0,38.02,68990.0,34.1008,34.1187,34.0381,34.056,68990.0
2018-04-16 14:10:00,38.02,38.05,38.01,38.04,108515.0,34.056,34.0828,34.047,34.0739,108515.0
2018-04-16 14:20:00,38.04,38.05,37.98,38.03,176910.0,34.0739,34.0828,34.0201,34.0649,176910.0
2018-04-16 14:30:00,38.02,38.07,38.02,38.05,154530.0,34.056,34.1008,34.056,34.0828,154530.0
2018-04-16 14:40:00,38.06,38.09,38.05,38.06,86095.0,34.0918,34.1187,34.0828,34.0918,86095.0
2018-04-16 14:50:00,38.07,38.08,38.02,38.04,229090.0,34.1008,34.1097,34.056,34.0739,229090.0
2018-04-16 15:00:00,38.04,38.08,38.04,38.06,194765.0,34.0739,34.1097,34.0739,34.0918,194765.0
2018-04-16 15:10:00,38.06,38.06,38.02,38.03,249475.0,34.0918,34.0918,34.056,34.0649,249475.0
2018-04-16 15:20:00,38.03,38.05,38.0,38.04,188500.0,34.0649,34.0828,34.0381,34.0739,188500.0
2018-04-16 15:30:00,38.03,38.05,38.02,38.03,131330.0,34.0649,34.0828,34.056,34.0649,131330.0
2018-04-16 15:40:00,38.03,38.07,37.99,38.0,175935.0,34.0649,34.1008,34.0291,34.0381,175935.0
2018-04-16 15:50:00,38.01,38.02,37.99,37.99,275085.0,34.047,34.056,34.0291,34.0291,275085.0
2018-04-17 09:30:00,38.23,38.23,38.1,38.13,231555.0,34.2441,34.2441,34.1276,34.1545,231555.0
2018-04-17 09:40:00,38.13,38.22,38.12,38.2,232375.0,34.1545,34.2351,34.1456,34.2172,232375.0
2018-04-17 09:50:00,38.2,38.22,38.18,38.21,67355.0,34.2172,34.2351,34.1993,34.2262,67355.0
2018-04-17 10:00:00,38.22,38.26,38.22,38.24,147555.0,34.2351,34.271,34.2351,34.253,147555.0
2018-04-17 10:10:00,38.24,38.26,38.23,38.25,80475.0,34.253,34.271,34.2441,34.262,80475.0
2018-04-17 10:20:00,38.25,38.27,38.23,38.25,107345.0,34.262,34.2799,34.2441,34.262,107345.0
2018-04-17 10:30:00,38.26,38.31,38.26,38.31,164820.0,34.271,34.3157,34.271,34.3157,164820.0
2018-04-17 10:40:00,38.32,38.32,38.3,38.31,143185.0,34.3247,34.3247,34.3068,34.3157,143185.0
2018-04-17 10:50:00,38.31,38.37,38.31,38.33,149555.0,34.3157,34.3695,34.3157,34.3337,149555.0
2018-04-17 11:00:00,38.33,38.39,38.33,38.34,125630.0,34.3337,34.3874,34.3337,34.3426,125630.0
2018-04-17 11:10:00,38.34,38.37,38.34,38.35,70405.0,34.3426,34.3695,34.3426,34.3516,70405.0
2018-04-17 11:20:00,38.35,38.38,38.35,38.37,39335.0,34.3516,34.3784,34.3516,34.3695,39335.0
2018-04-17 11:30:00,38.36,38.36,38.33,38.34,22050.0,34.3605,34.3605,34.3337,34.3426,22050.0
2018-04-17 11:40:00,38.33,38.35,38.32,38.35,25440.0,34.3337,34.3516,34.3247,34.3516,25440.0
2018-04-17 11:50:00,38.35,38.35,38.32,38.33,36975.0,34.3516,34.3516,34.3247,34.3337,36975.0
2018-04-17 12:00:00,38.33,38.37,38.33,38.35,69625.0,34.3337,34.3695,34.3337,34.3516,69625.0
2018-04-17 12:10:00,38.36,38.36,38.33,38.33,22545.0,34.3605,34.3605,34.3337,34.3337,22545.0
2018-04-17 12:20:00,38.33,38.34,38.31,38.32,30080.0,34.3337,34.3426,34.3157,34.3247,30080.0
2018-04-17 12:30:00,38.31,38.31,38.26,38.28,60040.0,34.3157,34.3157,34.271,34.2889,60040.0
2018-04-17 12:40:00,38.28,38.31,38.26,38.27,37635.0,34.2889,34.3157,34.271,34.2799,37635.0
2018-04-17 12:50:00,38.26,38.28,38.25,38.26,117080.0,34.271,34.2889,34.262,34.271,117080.0
2018-04-17 13:00:00,38.25,38.28,38.24,38.25,28110.0,34.262,34.2889,34.253,34.262,28110.0
2018-04-17 13:10:00,38.25,38.27,38.19,38.21,82205.0,34.262,34.2799,34.2083,34.2262,82205.0
2018-04-17 13:20:00,38.19,38.23,38.19,38.23,33495.0,34.2083,34.2441,34.2083,34.2441,33495.0
2018-04-17 13:30:00,38.23,38.25,38.21,38.25,35720.0,34.2441,34.262,34.2262,34.262,35720.0
2018-04-17 13:40:00,38.26,38.28,38.24,38.25,67570.0,34.271,34.2889,34.253,34.262,67570.0
2018-04-17 13:50:00,38.23,38.27,38.23,38.27,42110.0,34.2441,34.2799,34.2441,34.2799,42110.0
2018-04-17 14:00:00,38.27,38.29,38.25,38.26,115500.0,34.2799,34.2978,34.262,34.271,115500.0
2018-04-17 14:10:00,38.24,38.25,38.22,38.23,388425.0,34.253,34.262,34.2351,34.2441,388425.0
2018-04-17 14:20:00,38.22,38.23,38.19,38.21,56140.0,34.2351,34.2441,34.2083,34.2262,56140.0
2018-04-17 14:30:00,38.21,38.24,38.2,38.24,29870.0,34.2262,34.253,34.2172,34.253,29870.0
2018-04-17 14:40:00,38.24,38.29,38.24,38.26,73525.0,34.253,34.2978,34.253,34.271,73525.0
2018-04-17 14:50:00,38.27,38.27,38.22,38.25,445495.0,34.2799,34.2799,34.2351,34.262,445495.0
2018-04-17 15:00:00,38.25,38.32,38.24,38.31,359100.0,34.262,34.3247,34.253,34.3157,359100.0
2018-04-17 15:10:00,38.32,38.38,38.32,38.38,364285.0,34.3247,34.3784,34.3247,34.3784,364285.0
2018-04-17 15:20:00,38.38,38.39,38.35,38.36,151180.0,34.3784,34.3874,34.3516,34.3605,151180.0
2018-04-17 15:30:00,38.36,38.39,38.34,38.35,197125.0,34.3605,34.3874,34.3426,34.3516,197125.0
2018-04-17 15:40:00,38.34,38.35,38.31,38.35,150065.0,34.3426,34.3516,34.3157,34.3516,150065.0
2018-04-17 15:50:00,38.35,38.35,38.29,38.3,192800.0,34.3516,34.3516,34.2978,34.3068,192800.0
2018-04-18 09:30:00,38.4,38.43,38.34,38.36,239550.0,34.3964,34.4232,34.3426,34.3605,239550.0
2018-04-18 09:40:00,38.36,38.45,38.36,38.45,205975.0,34.3605,34.4411,34.3605,34.4411,205975.0
2018-04-18 09:50:00,38.44,38.45,38.41,38.42,53890.0,34.4322,34.4411,34.4053,34.4143,53890.0
2018-04-18 10:00:00,38.41,38.44,38.38,38.42,62300.0,34.4053,34.4322,34.3784,34.4143,62300.0
2018-04-18 10:10:00,38.42,38.45,38.38,38.44,71305.0,34.4143,34.4411,34.3784,34.4322,71305.0
2018-04-18 10:20:00,38.43,38.51,38.43,38.51,50380.0,34.4232,34.4949,34.4232,34.4949,50380.0
2018-04-18 10:30:00,38.51,38.53,38.48,38.5,104900.0,34.4949,34.5128,34.468,34.4859,104900.0
2018-04-18 10:40:00,38.5,38.54,38.5,38.53,45220.0,34.4859,34.5218,34.4859,34.5128,45220.0
2018-04-18 10:50:00,38.54,38.55,38.52,38.54,54310.0,34.5218,34.5307,34.5038,34.5218,54310.0
2018-04-18 11:00:00,38.54,38.58,38.54,38.57,131475.0,34.5218,34.5576,34.5218,34.5486,131475.0
2018-04-18 11:10:00,38.56,38.57,38.55,38.56,114200.0,34.5397,34.5486,34.5307,34.5397,114200.0
2018-04-18 11:20:00,38.56,38.6,38.56,38.59,92565.0,34.5397,34.5755,34.5397,34.5665,92565.0
2018-04-18 11:30:00,38.58,38.59,38.55,38.57,38460.0,34.5576,34.5665,34.5307,34.5486,38460.0
2018-04-18 11:40:00,38.58,38.58,38.52,38.53,65680.0,34.5576,34.5576,34.5038,34.5128,65680.0
2018-04-18 11:50:00,38.53,38.55,38.5,38.51,61485.0,34.5128,34.5307,34.4859,34.4949,61485.0
2018-04-18 12:00:00,38.53,38.56,38.53,38.55,23230.0,34.5128,34.5397,34.5128,34.5307,23230.0
2018-04-18 12:10:00,38.55,38.57,38.55,38.57,39620.0,34.5307,34.5486,34.5307,34.5486,39620.0
2018-04-18 12:20:00,38.56,38.56,38.53,38.54,131080.0,34.5397,34.5397,34.5128,34.5218,131080.0
2018-04-18 12:30:00,38.54,38.55,38.48,38.5,108375.0,34.5218,34.5307,34.468,34.4859,108375.0
2018-04-18 12:40:00,38.49,38.54,38.49,38.5,20295.0,34.477,34.5218,34.477,34.4859,20295.0
2018-04-18 12:50:00,38.51,38.56,38.5,38.55,69250.0,34.4949,34.5397,34.4859,34.5307,69250.0
2018-04-18 13:00:00,38.55,38.57,38.55,38.56,20115.0,34.5307,34.5486,34.5307,34.5397,20115.0
2018-04-18 13:10:00,38.56,38.59,38.55,38.57,60200.0,34.5397,34.5665,34.5307,34.5486,60200.0
2018-04-18 13:20:00,38.58,38.59,38.52,38.53,926480.0,34.5576,34.5665,34.5038,34.5128,926480.0
2018-04-18 13:30:00,38.53,38.54,38.5,38.52,86310.0,34.5128,34.5218,34.4859,34.5038,86310.0
2018-04-18 13:40:00,38.51,38.53,38.49,38.51,53140.0,34.4949,34.5128,34.477,34.4949,53140.0
2018-04-18 13:50:00,38.51,38.51,38.47,38.48,150845.0,34.4949,34.4949,34.4591,34.468,150845.0
2018-04-18 14:00:00,38.47,38.53,38.45,38.52,75370.0,34.4591,34.5128,34.4411,34.5038,75370.0
2018-04-18 14:10:00,38.52,38.54,38.52,38.53,50400.0,34.5038,34.5218,34.5038,34.5128,50400.0
2018-04-18 14:20:00,38.53,38.55,38.52,38.55,51935.0,34.5128,34.5307,34.5038,34.5307,51935.0
2018-04-18 14:30:00,38.55,38.55,38.51,38.51,77630.0,34.5307,34.5307,34.4949,34.4949,77630.0
2018-04-18 14:40:00,38.51,38.53,38.5,38.52,156185.0,34.4949,34.5128,34.4859,34.5038,156185.0
2018-04-18 14:50:00,38.51,38.54,38.49,38.49,55025.0,34.4949,34.5218,34.477,34.477,55025.0
2018-04-18 15:00:00,38.49,38.52,38.48,38.52,47580.0,34.477,34.5038,34.468,34.5038,47580.0
2018-04-18 15:10:00,38.51,38.52,38.49,38.5,73420.0,34.4949,34.5038,34.477,34.4859,73420.0
2018-04-18 15:20:00,38.5,38.51,38.47,38.48,87885.0,34.4859,34.4949,34.4591,34.468,87885.0
2018-04-18 15:30:00,38.48,38.49,38.47,38.48,126560.0,34.468,34.477,34.4591,34.468,126560.0
2018-04-18 15:40:00,38.47,38.47,38.42,38.42,76685.0,34.4591,34.4591,34.4143,34.4143,76685.0
2018-04-18 15:50:00,38.42,38.43,38.39,38.4,405280.0,34.4143,34.4232,34.3874,34.3964,405280.0
2018-04-19 09:30:00,38.33,38.39,38.31,38.39,197415.0,34.3337,34.3874,34.3157,34.3874,197415.0
2018-04-19 09:40:00,38.39,38.4,38.26,38.27,90575.0,34.3874,34.3964,34.271,34.2799,90575.0
2018-04-19 09:50:00,38.26,38.26,38.23,38.26,75885.0,34.271,34.271,34.2441,34.271,75885.0
2018-04-19 10:00:00,38.25,38.25,38.19,38.2,53525.0,34.262,34.262,34.2083,34.2172,53525.0
2018-04-19 10:10:00,38.19,38.33,38.18,38.31,171520.0,34.2083,34.3337,34.1993,34.3157,171520.0
2018-04-19 10:20:00,38.31,38.34,38.3,38.32,55365.0,34.3157,34.3426,34.3068,34.3247,55365.0
2018-04-19 10:30:00,38.33,38.39,38.3,38.37,157035.0,34.3337,34.3874,34.3068,34.3695,157035.0
2018-04-19 10:40:00,38.36,38.37,38.27,38.28,51740.0,34.3605,34.3695,34.2799,34.2889,51740.0
2018-04-19 10:50:00,38.29,38.3,38.2,38.24,49460.0,34.2978,34.3068,34.2172,34.253,49460.0
2018-04-19 11:00:00,38.23,38.23,38.19,38.21,59050.0,34.2441,34.2441,34.2083,34.2262,59050.0
2018-04-19 11:10:00,38.21,38.21,38.16,38.18,49085.0,34.2262,34.2262,34.1814,34.1993,49085.0
2018-04-19 11:20:00,38.17,38.26,38.17,38.26,42750.0,34.1903,34.271,34.1903,34.271,42750.0
2018-04-19 11:30:00,38.26,38.26,38.23,38.23,78845.0,34.271,34.271,34.2441,34.2441,78845.0
2018-04-19 11:40:00,38.23,38.25,38.22,38.24,23875.0,34.2441,34.262,34.2351,34.253,23875.0
2018-04-19 11:50:00,38.22,38.23,38.18,38.19,46080.0,34.2351,34.2441,34.1993,34.2083,46080.0
2018-04-19 12:00:00,38.18,38.19,38.14,38.17,92865.0,34.1993,34.2083,34.1635,34.1903,92865.0
2018-04-19 12:10:00,38.15,38.16,38.13,38.14,106630.0,34.1724,34.1814,34.1545,34.1635,106630.0
2018-04-19 12:20:00,38.15,38.16,38.13,38.13,23770.0,34.1724,34.1814,34.1545,34.1545,23770.0
2018-04-19 12:30:00,38.14,38.17,38.13,38.15,40210.0,34.1635,34.1903,34.1545,34.1724,40210.0
2018-04-19 12:40:00,38.16,38.2,38.14,38.2,24830.0,34.1814,34.2172,34.1635,34.2172,24830.0
2018-04-19 12:50:00,38.17,38.19,38.14,38.14,65370.0,34.1903,34.2083,34.1635,34.1635,65370.0
2018-04-19 13:00:00,38.13,38.13,38.05,38.05,309245.0,34.1545,34.1545,34.0828,34.0828,309245.0
2018-04-19 13:10:00,38.04,38.07,38.04,38.06,40585.0,34.0739,34.1008,34.0739,34.0918,40585.0
2018-04-19 13:20:00,38.06,38.09,38.06,38.06,61500.0,34.0918,34.1187,34.0918,34.0918,61500.0
2018-04-19 13:30:00,38.07,38.1,38.05,38.1,58740.0,34.1008,34.1276,34.0828,34.1276,58740.0
2018-04-19 13:40:00,38.09,38.12,38.08,38.11,50465.0,34.1187,34.1456,34.1097,34.1366,50465.0
2018-04-19 13:50:00,38.12,38.15,38.11,38.12,43510.0,34.1456,34.1724,34.1366,34.1456,43510.0
2018-04-19 14:00:00,38.14,38.14,38.1,38.12,30565.0,34.1635,34.1635,34.1276,34.1456,30565.0
2018-04-19 14:10:00,38.13,38.15,38.12,38.13,46405.0,34.1545,34.1724,34.1456,34.1545,46405.0
2018-04-19 14:20:00,38.13,38.14,38.09,38.14,60500.0,34.1545,34.1635,34.1187,34.1635,60500.0
2018-04-19 14:30:00,38.13,38.18,38.12,38.17,116450.0,34.1545,34.1993,34.1456,34.1903,116450.0
2018-04-19 14:40:00,38.17,38.2,38.17,38.17,79195.0,34.1903,34.2172,34.1903,34.1903,79195.0
2018-04-19 14:50:00,38.16,38.21,38.16,38.19,81715.0,34.1814,34.2262,34.1814,34.2083,81715.0
2018-04-19 15:00:00,38.19,38.23,38.18,38.22,122090.0,34.2083,34.2441,34.1993,34.2351,122090.0
2018-04-19 15:10:00,38.21,38.21,38.18,38.21,52525.0,34.2262,34.2262,34.1993,34.2262,52525.0
2018-04-19 15:20:00,38.21,38.22,38.15,38.16,42005.0,34.2262,34.2351,34.1724,34.1814,42005.0
2018-04-19 15:30:00,38.16,38.29,38.14,38.26,144415.0,34.1814,34.2978,34.1635,34.271,144415.0
2018-04-19 15:40:00,38.25,38.28,38.22,38.23,55840.0,34.262,34.2889,34.2351,34.2441,55840.0
2018-04-19 15:50:00,38.24,38.25,38.2,38.21,116130.0,34.253,34.262,34.2172,34.2262,116130.0
2018-04-20 09:30:00,38.17,38.2,38.13,38.17,132545.0,34.1903,34.2172,34.1545,34.1903,132545.0
2018-04-20 09:40:00,38.17,38.23,38.15,38.19,138915.0,34.1903,34.2441,34.1724,34.2083,138915.0
2018-04-20 09:50:00,38.19,38.22,38.14,38.14,57910.0,34.2083,34.2351,34.1635,34.1635,57910.0
2018-04-20 10:00:00,38.15,38.15,38.08,38.08,75345.0,34.1724,34.1724,34.1097,34.1097,75345.0
2018-04-20 10:10:00,38.08,38.08,38.03,38.08,105270.0,34.1097,34.1097,34.0649,34.1097,105270.0
2018-04-20 10:20:00,38.09,38.16,38.08,38.16,149870.0,34.1187,34.1814,34.1097,34.1814,149870.0
2018-04-20 10:30:00,38.16,38.2,38.14,38.16,165290.0,34.1814,34.2172,34.1635,34.1814,165290.0
2018-04-20 10:40:00,38.13,38.14,38.1,38.1,50485.0,34.1545,34.1635,34.1276,34.1276,50485.0
2018-04-20 10:50:00,38.09,38.1,37.99,38.03,86775.0,34.1187,34.1276,34.0291,34.0649,86775.0
2018-04-20 11:00:00,38.02,38.03,37.94,37.95,143535.0,34.056,34.0649,33.9843,33.9933,143535.0
2018-04-20 11:10:00,37.93,37.95,37.87,37.95,107840.0,33.9754,33.9933,33.9216,33.9933,107840.0
2018-04-20 11:20:00,37.94,37.96,37.92,37.93,72755.0,33.9843,34.0022,33.9664,33.9754,72755.0
2018-04-20 11:30:00,37.94,38.07,37.94,38.07,146320.0,33.9843,34.1008,33.9843,34.1008,146320.0
2018-04-20 11:40:00,38.06,38.1,38.04,38.04,59270.0,34.0918,34.1276,34.0739,34.0739,59270.0
2018-04-20 11:50:00,38.04,38.06,38.01,38.05,30175.0,34.0739,34.0918,34.047,34.0828,30175.0
2018-04-20 12:00:00,38.04,38.05,38.0,38.04,147705.0,34.0739,34.0828,34.0381,34.0739,147705.0
2018-04-20 12:10:00,38.04,38.04,37.97,37.98,167840.0,34.0739,34.0739,34.0112,34.0201,167840.0
2018-04-20 12:20:00,37.98,38.01,37.98,38.0,57290.0,34.0201,34.047,34.0201,34.0381,57290.0
2018-04-20 12:30:00,37.99,38.01,37.95,37.97,131885.0,34.0291,34.047,33.9933,34.0112,131885.0
2018-04-20 12:40:00,37.97,37.97,37.92,37.93,34525.0,34.0112,34.0112,33.9664,33.9754,34525.0
2018-04-20 12:50:00,37.93,37.97,37.93,37.95,135965.0,33.9754,34.0112,33.9754,33.9933,135965.0
2018-04-20 13:00:00,37.94,37.97,37.93,37.95,72480.0,33.9843,34.0112,33.9754,33.9933,72480.0
2018-04-20 13:10:00,37.97,38.02,37.96,38.0,36440.0,34.0112,34.056,34.0022,34.0381,36440.0
2018-04-20 13:20:00,38.01,38.03,37.96,38.03,93910.0,34.047,34.0649,34.0022,34.0649,93910.0
2018-04-20 13:30:00,38.03,38.08,38.01,38.07,65655.0,34.0649,34.1097,34.047,34.1008,65655.0
2018-04-20 13:40:00,38.08,38.08,38.04,38.05,19465.0,34.1097,34.1097,34.0739,34.0828,19465.0
2018-04-20 13:50:00,38.05,38.09,38.04,38.05,54870.0,34.0828,34.1187,34.0739,34.0828,54870.0
2018-04-20 14:00:00,38.05,38.06,38.03,38.06,32380.0,34.0828,34.0918,34.0649,34.0918,32380.0
2018-04-20 14:10:00,38.05,38.05,38.03,38.03,46370.0,34.0828,34.0828,34.0649,34.0649,46370.0
2018-04-20 14:20:00,38.03,38.05,38.02,38.05,125130.0,34.0649,34.0828,34.056,34.0828,125130.0
2018-04-20 14:30:00,38.05,38.06,37.98,37.99,56310.0,34.0828,34.0918,34.0201,34.0291,56310.0
2018-04-20 14:40:00,38.0,38.02,37.98,38.0,62885.0,34.0381,34.056,34.0201,34.0381,62885.0
2018-04-20 14:50:00,37.99,38.0,37.97,37.99,60880.0,34.0291,34.0381,34.0112,34.0291,60880.0
2018-04-20 15:00:00,37.96,37.97,37.88,37.88,33215.0,34.0022,34.0112,33.9306,33.9306,33215.0
2018-04-20 15:10:00,37.89,37.94,37.88,37.88,119665.0,33.9395,33.9843,33.9306,33.9306,119665.0
2018-04-20 15:20:00,37.9,37.93,37.88,37.92,63240.0,33.9485,33.9754,33.9306,33.9664,63240.0
2018-04-20 15:30:00,37.92,37.96,37.89,37.96,103615.0,33.9664,34.0022,33.9395,34.0022,103615.0
2018-04-20 15:40:00,37.96,37.98,37.91,37.95,93565.0,34.0022,34.0201,33.9574,33.9933,93565.0
2018-04-20 15:50:00,37.95,37.97,37.91,37.97,191825.0,33.9933,34.0112,33.9574,34.0112,191825.0
2018-04-23 09:30:00,38.03,38.05,37.99,38.01,136575.0,34.0649,34.0828,34.0291,34.047,136575.0
2018-04-23 09:40:00,38.03,38.04,37.94,37.96,44890.0,34.0649,34.0739,33.9843,34.0022,44890.0
2018-04-23 09:50:00,37.95,38.07,37.94,38.07,65385.0,33.9933,34.1008,33.9843,34.1008,65385.0
2018-04-23 10:00:00,38.08,38.08,38.01,38.02,88025.0,34.1097,34.1097,34.047,34.056,88025.0
2018-04-23 10:10:00,38.04,38.05,38.02,38.05,77655.0,34.0739,34.0828,34.056,34.0828,77655.0
2018-04-23 10:20:00,38.04,38.11,38.04,38.07,45405.0,34.0739,34.1366,34.0739,34.1008,45405.0
2018-04-23 10:30:00,38.07,38.09,38.0,38.01,108425.0,34.1008,34.1187,34.0381,34.047,108425.0
2018-04-23 10:40:00,38.0,38.08,38.0,38.07,63005.0,34.0381,34.1097,34.0381,34.1008,63005.0
2018-04-23 10:50:00,38.07,38.09,38.06,38.07,97655.0,34.1008,34.1187,34.0918,34.1008,97655.0
2018-04-23 11:00:00,38.06,38.14,38.06,38.14,75755.0,34.0918,34.1635,34.0918,34.1635,75755.0
2018-04-23 11:10:00,38.15,38.19,38.15,38.17,133910.0,34.1724,34.2083,34.1724,34.1903,133910.0
2018-04-23 11:20:00,38.18,38.18,38.13,38.16,51020.0,34.1993,34.1993,34.1545,34.1814,51020.0
2018-04-23 11:30:00,38.17,38.17,38.13,38.13,70565.0,34.1903,34.1903,34.1545,34.1545,70565.0
2018-04-23 11:40:00,38.13,38.15,38.09,38.09,152935.0,34.1545,34.1724,34.1187,34.1187,152935.0
2018-04-23 11:50:00,38.09,38.13,38.09,38.12,40240.0,34.1187,34.1545,34.1187,34.1456,40240.0
2018-04-23 12:00:00,38.12,38.12,38.09,38.09,15795.0,34.1456,34.1456,34.1187,34.1187,15795.0
2018-04-23 12:10:00,38.08,38.09,38.01,38.01,26525.0,34.1097,34.1187,34.047,34.047,26525.0
2018-04-23 12:20:00,38.01,38.02,37.98,37.99,37110.0,34.047,34.056,34.0201,34.0291,37110.0
2018-04-23 12:30:00,37.98,38.0,37.97,38.0,17040.0,34.0201,34.0381,34.0112,34.0381,17040.0
2018-04-23 12:40:00,38.01,38.01,37.95,37.95,22280.0,34.047,34.047,33.9933,33.9933,22280.0
2018-04-23 12:50:00,37.96,37.99,37.95,37.99,42375.0,34.0022,34.0291,33.9933,34.0291,42375.0
2018-04-23 13:00:00,37.99,38.0,37.98,37.98,46200.0,34.0291,34.0381,34.0201,34.0201,46200.0
2018-04-23 13:10:00,37.99,38.0,37.97,37.98,16590.0,34.0291,34.0381,34.0112,34.0201,16590.0
2018-04-23 13:20:00,37.97,37.99,37.97,37.98,19540.0,34.0112,34.0291,34.0112,34.0201,19540.0
2018-04-23 13:30:00,37.98,37.99,37.96,37.99,37755.0,34.0201,34.0291,34.0022,34.0291,37755.0
2018-04-23 13:40:00,37.98,37.98,37.96,37.97,19540.0,34.0201,34.0201,34.0022,34.0112,19540.0
2018-04-23 13:50:00,37.98,38.02,37.97,38.01,47650.0,34.0201,34.056,34.0112,34.047,47650.0
2018-04-23 14:00:00,38.01,38.01,37.9,37.9,58190.0,34.047,34.047,33.9485,33.9485,58190.0
2018-04-23 14:10:00,37.91,37.92,37.89,37.9,158790.0,33.9574,33.9664,33.9395,33.9485,158790.0
2018-04-23 14:20:00,37.9,37.9,37.87,37.89,76075.0,33.9485,33.9485,33.9216,33.9395,76075.0
2018-04-23 14:30:00,37.87,37.89,37.86,37.87,41335.0,33.9216,33.9395,33.9127,33.9216,41335.0
2018-04-23 14:40:00,37.9,37.91,37.87,37.87,52070.0,33.9485,33.9574,33.9216,33.9216,52070.0
2018-04-23 14:50:00,37.87,37.87,37.8,37.84,148635.0,33.9216,33.9216,33.8589,33.8947,148635.0
2018-04-23 15:00:00,37.84,37.92,37.84,37.9,65270.0,33.8947,33.9664,33.8947,33.9485,65270.0
2018-04-23 15:10:00,37.89,37.93,37.89,37.9,52470.0,33.9395,33.9754,33.9395,33.9485,52470.0
2018-04-23 15:20:00,37.92,37.94,37.92,37.93,148820.0,33.9664,33.9843,33.9664,33.9754,148820.0
2018-04-23 15:30:00,37.93,37.96,37.91,37.91,41745.0,33.9754,34.0022,33.9574,33.9574,41745.0
2018-04-23 15:40:00,37.91,37.96,37.9,37.95,76390.0,33.9574,34.0022,33.9485,33.9933,76390.0
2018-04-23 15:50:00,37.94,37.97,37.94,37.96,169600.0,33.9843,34.0112,33.9843,34.0022,169600.0
2018-04-24 09:30:00,38.11,38.18,38.1,38.16,269885.0,34.1366,34.1993,34.1276,34.1814,269885.0
2018-04-24 09:40:00,38.17,38.24,38.15,38.21,158805.0,34.1903,34.253,34.1724,34.2262,158805.0
2018-04-24 09:50:00,38.21,38.22,38.12,38.16,147360.0,34.2262,34.2351,34.1456,34.1814,147360.0
2018-04-24 10:00:00,38.17,38.27,38.16,38.25,57130.0,34.1903,34.2799,34.1814,34.262,57130.0
2018-04-24 10:10:00,38.24,38.26,38.16,38.16,107600.0,34.253,34.271,34.1814,34.1814,107600.0
2018-04-24 10:20:00,38.17,38.18,38.1,38.15,151790.0,34.1903,34.1993,34.1276,34.1724,151790.0
2018-04-24 10:30:00,38.15,38.17,38.09,38.13,148470.0,34.1724,34.1903,34.1187,34.1545,148470.0
2018-04-24 10:40:00,38.15,38.2,38.14,38.18,73885.0,34.1724,34.2172,34.1635,34.1993,73885.0
2018-04-24 10:50:00,38.2,38.23,38.17,38.17,51580.0,34.2172,34.2441,34.1903,34.1903,51580.0
2018-04-24 11:00:00,38.16,38.18,38.09,38.11,154500.0,34.1814,34.1993,34.1187,34.1366,154500.0
2018-04-24 11:10:00,38.11,38.12,38.06,38.1,159060.0,34.1366,34.1456,34.0918,34.1276,159060.0
2018-04-24 11:20:00,38.1,38.2,38.1,38.2,315680.0,34.1276,34.2172,34.1276,34.2172,315680.0
2018-04-24 11:30:00,38.22,38.22,38.18,38.2,144750.0,34.2351,34.2351,34.1993,34.2172,144750.0
2018-04-24 11:40:00,38.2,38.22,38.15,38.15,90910.0,34.2172,34.2351,34.1724,34.1724,90910.0
2018-04-24 11:50:00,38.16,38.17,38.1,38.1,68855.0,34.1814,34.1903,34.1276,34.1276,68855.0
2018-04-24 12:00:00,38.08,38.11,38.05,38.07,57810.0,34.1097,34.1366,34.0828,34.1008,57810.0
2018-04-24 12:10:00,38.04,38.05,37.93,37.93,111555.0,34.0739,34.0828,33.9754,33.9754,111555.0
2018-04-24 12:20:00,37.93,37.94,37.88,37.89,41670.0,33.9754,33.9843,33.9306,33.9395,41670.0
2018-04-24 12:30:00,37.91,37.91,37.8,37.84,130025.0,33.9574,33.9574,33.8589,33.8947,130025.0
2018-04-24 12:40:00,37.84,37.86,37.8,37.83,106330.0,33.8947,33.9127,33.8589,33.8858,106330.0
2018-04-24 12:50:00,37.85,37.86,37.73,37.73,110955.0,33.9037,33.9127,33.7962,33.7962,110955.0
2018-04-24 13:00:00,37.72,37.77,37.72,37.76,205950.0,33.7873,33.832,33.7873,33.8231,205950.0
2018-04-24 13:10:00,37.77,37.77,37.71,37.71,127215.0,33.832,33.832,33.7783,33.7783,127215.0
2018-04-24 13:20:00,37.71,37.73,37.66,37.68,151050.0,33.7783,33.7962,33.7335,33.7514,151050.0
2018-04-24 13:30:00,37.69,37.69,37.62,37.62,78240.0,33.7604,33.7604,33.6977,33.6977,78240.0
2018-04-24 13:40:00,37.61,37.62,37.55,37.58,183765.0,33.6887,33.6977,33.635,33.6619,183765.0
2018-04-24 13:50:00,37.57,37.57,37.45,37.49,84225.0,33.6529,33.6529,33.5454,33.5812,84225.0
2018-04-24 14:00:00,37.48,37.48,37.4,37.48,157845.0,33.5723,33.5723,33.5006,33.5723,157845.0
2018-04-24 14:10:00,37.5,37.59,37.49,37.52,73260.0,33.5902,33.6708,33.5812,33.6081,73260.0
2018-04-24 14:20:00,37.52,37.62,37.48,37.48,120695.0,33.6081,33.6977,33.5723,33.5723,120695.0
2018-04-24 14:30:00,37.48,37.55,37.43,37.44,75750.0,33.5723,33.635,33.5275,33.5364,75750.0
2018-04-24 14:40:00,37.45,37.56,37.45,37.5,178675.0,33.5454,33.6439,33.5454,33.5902,178675.0
2018-04-24 14:50:00,37.54,37.58,37.49,37.54,170420.0,33.626,33.6619,33.5812,33.626,170420.0
2018-04-24 15:00:00,37.57,37.66,37.56,37.63,180055.0,33.6529,33.7335,33.6439,33.7066,180055.0
2018-04-24 15:10:00,37.64,37.7,37.62,37.63,150880.0,33.7156,33.7693,33.6977,33.7066,150880.0
2018-04-24 15:20:00,37.63,37.72,37.62,37.66,59735.0,33.7066,33.7873,33.6977,33.7335,59735.0
2018-04-24 15:30:00,37.65,37.65,37.57,37.59,115925.0,33.7246,33.7246,33.6529,33.6708,115925.0
2018-04-24 15:40:00,37.58,37.68,37.55,37.67,118085.0,33.6619,33.7514,33.635,33.7425,118085.0
2018-04-24 15:50:00,37.67,37.7,37.65,37.69,435720.0,33.7425,33.7693,33.7246,33.7604,435720.0
2018-04-25 09:30:00,37.65,37.67,37.52,37.54,334110.0,33.7246,33.7425,33.6081,33.626,334110.0
2018-04-25 09:40:00,37.56,37.57,37.38,37.47,429670.0,33.6439,33.6529,33.4827,33.5633,429670.0
2018-04-25 09:50:00,37.47,37.52,37.42,37.44,208360.0,33.5633,33.6081,33.5185,33.5364,208360.0
2018-04-25 10:00:00,37.44,37.52,37.43,37.5,1053700.0,33.5364,33.6081,33.5275,33.5902,1053700.0
2018-04-25 10:10:00,37.51,37.55,37.49,37.52,251825.0,33.5992,33.635,33.5812,33.6081,251825.0
2018-04-25 10:20:00,37.52,37.63,37.5,37.61,129230.0,33.6081,33.7066,33.5902,33.6887,129230.0
2018-04-25 10:30:00,37.61,37.69,37.6,37.66,140470.0,33.6887,33.7604,33.6798,33.7335,140470.0
2018-04-25 10:40:00,37.66,37.72,37.63,37.7,72880.0,33.7335,33.7873,33.7066,33.7693,72880.0
2018-04-25 10:50:00,37.7,37.7,37.62,37.64,85140.0,33.7693,33.7693,33.6977,33.7156,85140.0
2018-04-25 11:00:00,37.63,37.69,37.63,37.65,72225.0,33.7066,33.7604,33.7066,33.7246,72225.0
2018-04-25 11:10:00,37.66,37.69,37.61,37.62,22990.0,33.7335,33.7604,33.6887,33.6977,22990.0
2018-04-25 11:20:00,37.61,37.68,37.61,37.68,45480.0,33.6887,33.7514,33.6887,33.7514,45480.0
2018-04-25 11:30:00,37.67,37.68,37.58,37.58,40110.0,33.7425,33.7514,33.6619,33.6619,40110.0
2018-04-25 11:40:00,37.57,37.63,37.56,37.56,96010.0,33.6529,33.7066,33.6439,33.6439,96010.0
2018-04-25 11:50:00,37.56,37.6,37.54,37.55,47335.0,33.6439,33.6798,33.626,33.635,47335.0
2018-04-25 12:00:00,37.55,37.58,37.54,37.57,65225.0,33.635,33.6619,33.626,33.6529,65225.0
2018-04-25 12:10:00,37.56,37.61,37.54,37.61,47615.0,33.6439,33.6887,33.626,33.6887,47615.0
2018-04-25 12:20:00,37.61,37.65,37.59,37.63,57225.0,33.6887,33.7246,33.6708,33.7066,57225.0
2018-04-25 12:30:00,37.62,37.69,37.62,37.66,49855.0,33.6977,33.7604,33.6977,33.7335,49855.0
2018-04-25 12:40:00,37.66,37.68,37.64,37.65,61925.0,33.7335,33.7514,33.7156,33.7246,61925.0
2018-04-25 12:50:00,37.65,37.66,37.63,37.65,28650.0,33.7246,33.7335,33.7066,33.7246,28650.0
2018-04-25 13:00:00,37.65,37.7,37.65,37.68,40290.0,33.7246,33.7693,33.7246,33.7514,40290.0
2018-04-25 13:10:00,37.67,37.68,37.63,37.63,90500.0,33.7425,33.7514,33.7066,33.7066,90500.0
2018-04-25 13:20:00,37.63,37.68,37.63,37.67,44505.0,33.7066,33.7514,33.7066,33.7425,44505.0
2018-04-25 13:30:00,37.69,37.77,37.68,37.72,87785.0,33.7604,33.832,33.7514,33.7873,87785.0
2018-04-25 13:40:00,37.74,37.76,37.69,37.69,48700.0,33.8052,33.8231,33.7604,33.7604,48700.0
2018-04-25 13:50:00,37.68,37.74,37.67,37.73,129770.0,33.7514,33.8052,33.7425,33.7962,129770.0
2018-04-25 14:00:00,37.74,37.74,37.7,37.71,82805.0,33.8052,33.8052,33.7693,33.7783,82805.0
2018-04-25 14:10:00,37.71,37.73,37.68,37.71,47140.0,33.7783,33.7962,33.7514,33.7783,47140.0
2018-04-25 14:20:00,37.7,37.71,37.65,37.7,62020.0,33.7693,33.7783,33.7246,33.7693,62020.0
2018-04-25 14:30:00,37.68,37.77,37.67,37.75,106930.0,33.7514,33.832,33.7425,33.8141,106930.0
2018-04-25 14:40:00,37.75,37.81,37.74,37.8,52730.0,33.8141,33.8679,33.8052,33.8589,52730.0
2018-04-25 14:50:00,37.8,37.85,37.78,37.85,169110.0,33.8589,33.9037,33.841,33.9037,169110.0
2018-04-25 15:00:00,37.85,37.87,37.83,37.84,144430.0,33.9037,33.9216,33.8858,33.8947,144430.0
2018-04-25 15:10:00,37.84,37.87,37.79,37.79,281815.0,33.8947,33.9216,33.85,33.85,281815.0
2018-04-25 15:20:00,37.79,37.82,37.78,37.81,322735.0,33.85,33.8768,33.841,33.8679,322735.0
2018-04-25 15:30:00,37.8,37.82,37.71,37.71,104630.0,33.8589,33.8768,33.7783,33.7783,104630.0
2018-04-25 15:40:00,37.71,37.73,37.65,37.66,192360.0,33.7783,33.7962,33.7246,33.7335,192360.0
2018-04-25 15:50:00,37.65,37.71,37.65,37.7,233770.0,33.7246,33.7783,33.7246,33.7693,233770.0
2018-04-26 09:30:00,37.79,37.8,37.66,37.73,197350.0,33.85,33.8589,33.7335,33.7962,197350.0
2018-04-26 09:40:00,37.73,37.73,37.64,37.65,133725.0,33.7962,33.7962,33.7156,33.7246,133725.0
2018-04-26 09:50:00,37.66,37.74,37.64,37.73,73690.0,33.7335,33.8052,33.7156,33.7962,73690.0
2018-04-26 10:00:00,37.73,37.79,37.69,37.77,67930.0,33.7962,33.85,33.7604,33.832,67930.0
2018-04-26 10:10:00,37.78,37.81,37.76,37.76,51260.0,33.841,33.8679,33.8231,33.8231,51260.0
2018-04-26 10:20:00,37.77,37.78,37.72,37.77,110940.0,33.832,33.841,33.7873,33.832,110940.0
2018-04-26 10:30:00,37.78,37.83,37.78,37.83,76315.0,33.841,33.8858,33.841,33.8858,76315.0
2018-04-26 10:40:00,37.84,37.84,37.8,37.8,66690.0,33.8947,33.8947,33.8589,33.8589,66690.0
2018-04-26 10:50:00,37.8,37.86,37.8,37.85,81890.0,33.8589,33.9127,33.8589,33.9037,81890.0
2018-04-26 11:00:00,37.85,37.86,37.81,37.81,81885.0,33.9037,33.9127,33.8679,33.8679,81885.0
2018-04-26 11:10:00,37.83,37.83,37.75,37.75,38135.0,33.8858,33.8858,33.8141,33.8141,38135.0
2018-04-26 11:20:00,37.75,37.78,37.74,37.75,25160.0,33.8141,33.841,33.8052,33.8141,25160.0
2018-04-26 11:30:00,37.74,37.74,37.67,37.71,87625.0,33.8052,33.8052,33.7425,33.7783,87625.0
2018-04-26 11:40:00,37.71,37.73,37.68,37.7,62820.0,33.7783,33.7962,33.7514,33.7693,62820.0
2018-04-26 11:50:00,37.68,37.73,37.68,37.73,46230.0,33.7514,33.7962,33.7514,33.7962,46230.0
2018-04-26 12:00:00,37.73,37.77,37.73,37.77,24430.0,33.7962,33.832,33.7962,33.832,24430.0
2018-04-26 12:10:00,37.77,37.81,37.76,37.81,34020.0,33.832,33.8679,33.8231,33.8679,34020.0
2018-04-26 12:20:00,37.81,37.83,37.8,37.8,80050.0,33.8679,33.8858,33.8589,33.8589,80050.0
2018-04-26 12:30:00,37.79,37.79,37.76,37.79,18990.0,33.85,33.85,33.8231,33.85,18990.0
2018-04-26 12:40:00,37.79,37.79,37.76,37.76,21250.0,33.85,33.85,33.8231,33.8231,21250.0
2018-04-26 12:50:00,37.77,37.8,37.76,37.79,30890.0,33.832,33.8589,33.8231,33.85,30890.0
2018-04-26 13:00:00,37.8,37.82,37.8,37.82,31675.0,33.8589,33.8768,33.8589,33.8768,31675.0
2018-04-26 13:10:00,37.81,37.85,37.8,37.84,57100.0,33.8679,33.9037,33.8589,33.8947,57100.0
2018-04-26 13:20:00,37.84,37.85,37.82,37.83,43750.0,33.8947,33.9037,33.8768,33.8858,43750.0
2018-04-26 13:30:00,37.82,37.85,37.81,37.83,63775.0,33.8768,33.9037,33.8679,33.8858,63775.0
2018-04-26 13:40:00,37.84,37.9,37.83,37.9,48255.0,33.8947,33.9485,33.8858,33.9485,48255.0
2018-04-26 13:50:00,37.9,37.92,37.88,37.9,78665.0,33.9485,33.9664,33.9306,33.9485,78665.0
2018-04-26 14:00:00,37.91,37.92,37.91,37.91,19355.0,33.9574,33.9664,33.9574,33.9574,19355.0
2018-04-26 14:10:00,37.91,37.93,37.89,37.91,194360.0,33.9574,33.9754,33.9395,33.9574,194360.0
2018-04-26 14:20:00,37.9,37.92,37.89,37.92,41265.0,33.9485,33.9664,33.9395,33.9664,41265.0
2018-04-26 14:30:00,37.92,37.92,37.89,37.89,73925.0,33.9664,33.9664,33.9395,33.9395,73925.0
2018-04-26 14:40:00,37.91,37.96,37.91,37.94,48670.0,33.9574,34.0022,33.9574,33.9843,48670.0
2018-04-26 14:50:00,37.94,37.97,37.94,37.95,35700.0,33.9843,34.0112,33.9843,33.9933,35700.0
2018-04-26 15:00:00,37.95,37.98,37.93,37.93,24605.0,33.9933,34.0201,33.9754,33.9754,24605.0
2018-04-26 15:10:00,37.93,37.96,37.93,37.94,77605.0,33.9754,34.0022,33.9754,33.9843,77605.0
2018-04-26 15:20:00,37.93,37.94,37.88,37.88,55815.0,33.9754,33.9843,33.9306,33.9306,55815.0
2018-04-26 15:30:00,37.89,37.9,37.86,37.87,35220.0,33.9395,33.9485,33.9127,33.9216,35220.0
2018-04-26 15:40:00,37.85,37.88,37.84,37.84,69615.0,33.9037,33.9306,33.8947,33.8947,69615.0
2018-04-26 15:50:00,37.83,37.86,37.82,37.86,188465.0,33.8858,33.9127,33.8768,33.9127,188465.0
2018-04-27 09:30:00,37.82,37.91,37.8,37.8,301855.0,33.8768,33.9574,33.8589,33.8589,301855.0
2018-04-27 09:40:00,37.79,37.9,37.79,37.85,234410.0,33.85,33.9485,33.85,33.9037,234410.0
2018-04-27 09:50:00,37.85,37.87,37.82,37.85,106805.0,33.9037,33.9216,33.8768,33.9037,106805.0
2018-04-27 10:00:00,37.84,37.9,37.84,37.86,72000.0,33.8947,33.9485,33.8947,33.9127,72000.0
2018-04-27 10:10:00,37.82,37.89,37.81,37.85,237895.0,33.8768,33.9395,33.8679,33.9037,237895.0
2018-04-27 10:20:00,37.85,37.88,37.79,37.79,42275.0,33.9037,33.9306,33.85,33.85,42275.0
2018-04-27 10:30:00,37.78,37.79,37.71,37.71,146430.0,33.841,33.85,33.7783,33.7783,146430.0
2018-04-27 10:40:00,37.71,37.73,37.7,37.72,73245.0,33.7783,33.7962,33.7693,33.7873,73245.0
2018-04-27 10:50:00,37.71,37.71,37.6,37.66,62330.0,33.7783,33.7783,33.6798,33.7335,62330.0
2018-04-27 11:00:00,37.67,37.74,37.67,37.73,58635.0,33.7425,33.8052,33.7425,33.7962,58635.0
2018-04-27 11:10:00,37.72,37.76,37.72,37.73,79050.0,33.7873,33.8231,33.7873,33.7962,79050.0
2018-04-27 11:20:00,37.73,37.76,37.72,37.75,13910.0,33.7962,33.8231,33.7873,33.8141,13910.0
2018-04-27 11:30:00,37.75,37.75,37.72,37.74,37935.0,33.8141,33.8141,33.7873,33.8052,37935.0
2018-04-27 11:40:00,37.73,37.73,37.69,37.72,36615.0,33.7962,33.7962,33.7604,33.7873,36615.0
2018-04-27 11:50:00,37.71,37.73,37.69,37.71,37025.0,33.7783,33.7962,33.7604,33.7783,37025.0
2018-04-27 12:00:00,37.71,37.74,37.71,37.72,36750.0,33.7783,33.8052,33.7783,33.7873,36750.0
2018-04-27 12:10:00,37.72,37.74,37.7,37.74,29585.0,33.7873,33.8052,33.7693,33.8052,29585.0
2018-04-27 12:20:00,37.75,37.75,37.72,37.74,54055.0,33.8141,33.8141,33.7873,33.8052,54055.0
2018-04-27 12:30:00,37.73,37.76,37.7,37.75,33515.0,33.7962,33.8231,33.7693,33.8141,33515.0
2018-04-27 12:40:00,37.76,37.8,37.76,37.79,38145.0,33.8231,33.8589,33.8231,33.85,38145.0
2018-04-27 12:50:00,37.79,37.85,37.79,37.84,43965.0,33.85,33.9037,33.85,33.8947,43965.0
2018-04-27 13:00:00,37.85,37.87,37.84,37.87,37680.0,33.9037,33.9216,33.8947,33.9216,37680.0
2018-04-27 13:10:00,37.87,37.87,37.85,37.87,34935.0,33.9216,33.9216,33.9037,33.9216,34935.0
2018-04-27 13:20:00,37.86,37.86,37.83,37.84,62750.0,33.9127,33.9127,33.8858,33.8947,62750.0
2018-04-27 13:30:00,37.84,37.86,37.82,37.82,106485.0,33.8947,33.9127,33.8768,33.8768,106485.0
2018-04-27 13:40:00,37.84,37.84,37.8,37.8,466515.0,33.8947,33.8947,33.8589,33.8589,466515.0
2018-04-27 13:50:00,37.81,37.83,37.81,37.81,83385.0,33.8679,33.8858,33.8679,33.8679,83385.0
2018-04-27 14:00:00,37.82,37.82,37.79,37.81,88815.0,33.8768,33.8768,33.85,33.8679,88815.0
2018-04-27 14:10:00,37.81,37.83,37.8,37.82,53100.0,33.8679,33.8858,33.8589,33.8768,53100.0
2018-04-27 14:20:00,37.82,37.82,37.81,37.81,27610.0,33.8768,33.8768,33.8679,33.8679,27610.0
2018-04-27 14:30:00,37.81,37.84,37.81,37.81,20965.0,33.8679,33.8947,33.8679,33.8679,20965.0
2018-04-27 14:40:00,37.81,37.82,37.79,37.81,51870.0,33.8679,33.8768,33.85,33.8679,51870.0
2018-04-27 14:50:00,37.81,37.82,37.79,37.82,21310.0,33.8679,33.8768,33.85,33.8768,21310.0
2018-04-27 15:00:00,37.83,37.87,37.82,37.84,72450.0,33.8858,33.9216,33.8768,33.8947,72450.0
2018-04-27 15:10:00,37.84,37.84,37.8,37.82,38345.0,33.8947,33.8947,33.8589,33.8768,38345.0
2018-04-27 15:20:00,37.81,37.81,37.78,37.8,50330.0,33.8679,33.8679,33.841,33.8589,50330.0
2018-04-27 15:30:00,37.79,37.82,37.79,37.82,55385.0,33.85,33.8768,33.85,33.8768,55385.0
2018-04-27 15:40:00,37.81,37.82,37.79,37.82,153590.0,33.8679,33.8768,33.85,33.8768,153590.0
2018-04-27 15:50:00,37.81,37.82,37.79,37.79,176310.0,33.8679,33.8768,33.85,33.85,176310.0
2018-04-30 09:30:00,37.92,37.97,37.89,37.95,199670.0,33.9664,34.0112,33.9395,33.9933,199670.0
2018-04-30 09:40:00,37.98,38.01,37.92,37.92,203860.0,34.0201,34.047,33.9664,33.9664,203860.0
2018-04-30 09:50:00,37.92,37.93,37.88,37.88,91230.0,33.9664,33.9754,33.9306,33.9306,91230.0
2018-04-30 10:00:00,37.87,37.92,37.87,37.87,78310.0,33.9216,33.9664,33.9216,33.9216,78310.0
2018-04-30 10:10:00,37.87,37.9,37.82,37.83,103575.0,33.9216,33.9485,33.8768,33.8858,103575.0
2018-04-30 10:20:00,37.82,37.84,37.79,37.83,59800.0,33.8768,33.8947,33.85,33.8858,59800.0
2018-04-30 10:30:00,37.83,37.86,37.81,37.81,24840.0,33.8858,33.9127,33.8679,33.8679,24840.0
2018-04-30 10:40:00,37.81,37.84,37.79,37.81,29145.0,33.8679,33.8947,33.85,33.8679,29145.0
2018-04-30 10:50:00,37.82,37.83,37.76,37.8,40475.0,33.8768,33.8858,33.8231,33.8589,40475.0
2018-04-30 11:00:00,37.8,37.83,37.8,37.82,51170.0,33.8589,33.8858,33.8589,33.8768,51170.0
2018-04-30 11:10:00,37.82,37.83,37.8,37.81,91785.0,33.8768,33.8858,33.8589,33.8679,91785.0
2018-04-30 11:20:00,37.81,37.82,37.78,37.81,38485.0,33.8679,33.8768,33.841,33.8679,38485.0
2018-04-30 11:30:00,37.8,37.81,37.74,37.74,58650.0,33.8589,33.8679,33.8052,33.8052,58650.0
2018-04-30 11:40:00,37.73,37.75,37.69,37.7,86475.0,33.7962,33.8141,33.7604,33.7693,86475.0
2018-04-30 11:50:00,37.71,37.71,37.68,37.71,107845.0,33.7783,33.7783,33.7514,33.7783,107845.0
2018-04-30 12:00:00,37.7,37.72,37.68,37.68,29100.0,33.7693,33.7873,33.7514,33.7514,29100.0
2018-04-30 12:10:00,37.69,37.69,37.64,37.67,46440.0,33.7604,33.7604,33.7156,33.7425,46440.0
2018-04-30 12:20:00,37.66,37.7,37.66,37.7,42335.0,33.7335,33.7693,33.7335,33.7693,42335.0
2018-04-30 12:30:00,37.7,37.7,37.67,37.69,15310.0,33.7693,33.7693,33.7425,33.7604,15310.0
2018-04-30 12:40:00,37.69,37.7,37.66,37.66,60730.0,33.7604,33.7693,33.7335,33.7335,60730.0
2018-04-30 12:50:00,37.66,37.67,37.63,37.67,420685.0,33.7335,33.7425,33.7066,33.7425,420685.0
2018-04-30 13:00:00,37.67,37.69,37.65,37.66,94150.0,33.7425,33.7604,33.7246,33.7335,94150.0
2018-04-30 13:10:00,37.66,37.66,37.62,37.66,41215.0,33.7335,33.7335,33.6977,33.7335,41215.0
2018-04-30 13:20:00,37.64,37.68,37.64,37.68,68635.0,33.7156,33.7514,33.7156,33.7514,68635.0
2018-04-30 13:30:00,37.67,37.7,37.66,37.7,30990.0,33.7425,33.7693,33.7335,33.7693,30990.0
2018-04-30 13:40:00,37.7,37.71,37.68,37.68,37910.0,33.7693,33.7783,33.7514,33.7514,37910.0
2018-04-30 13:50:00,37.68,37.7,37.66,37.69,151235.0,33.7514,33.7693,33.7335,33.7604,151235.0
2018-04-30 14:00:00,37.69,37.69,37.58,37.58,67715.0,33.7604,33.7604,33.6619,33.6619,67715.0
2018-04-30 14:10:00,37.58,37.6,37.55,37.55,185815.0,33.6619,33.6798,33.635,33.635,185815.0
2018-04-30 14:20:00,37.56,37.61,37.55,37.58,74815.0,33.6439,33.6887,33.635,33.6619,74815.0
2018-04-30 14:30:00,37.57,37.59,37.55,37.55,38000.0,33.6529,33.6708,33.635,33.635,38000.0
2018-04-30 14:40:00,37.55,37.56,37.51,37.53,125460.0,33.635,33.6439,33.5992,33.6171,125460.0
2018-04-30 14:50:00,37.53,37.55,37.51,37.52,96245.0,33.6171,33.635,33.5992,33.6081,96245.0
2018-04-30 15:00:00,37.52,37.52,37.49,37.5,44855.0,33.6081,33.6081,33.5812,33.5902,44855.0
2018-04-30 15:10:00,37.49,37.55,37.49,37.52,157515.0,33.5812,33.635,33.5812,33.6081,157515.0
2018-04-30 15:20:00,37.52,37.53,37.45,37.48,175345.0,33.6081,33.6171,33.5454,33.5723,175345.0
2018-04-30 15:30:00,37.47,37.54,37.47,37.53,88450.0,33.5633,33.626,33.5633,33.6171,88450.0
2018-04-30 15:40:00,37.53,37.53,37.5,37.53,191150.0,33.6171,33.6171,33.5902,33.6171,191150.0
2018-04-30 15:50:00,37.52,37.52,37.39,37.39,850810.0,33.6081,33.6081,33.4917,33.4917,850810.0
2018-05-01 09:30:00,37.33,37.33,37.17,37.21,537365.0,33.4379,33.4379,33.2946,33.3304,537365.0
2018-05-01 09:40:00,37.21,37.26,37.19,37.24,133620.0,33.3304,33.3752,33.3125,33.3573,133620.0
2018-05-01 09:50:00,37.25,37.29,37.22,37.26,89930.0,33.3663,33.4021,33.3394,33.3752,89930.0
2018-05-01 10:00:00,37.25,37.25,37.15,37.17,130370.0,33.3663,33.3663,33.2767,33.2946,130370.0
2018-05-01 10:10:00,37.16,37.18,37.13,37.17,63615.0,33.2856,33.3036,33.2588,33.2946,63615.0
2018-05-01 10:20:00,37.18,37.23,37.16,37.18,29625.0,33.3036,33.3483,33.2856,33.3036,29625.0
2018-05-01 10:30:00,37.18,37.22,37.13,37.13,100590.0,33.3036,33.3394,33.2588,33.2588,100590.0
2018-05-01 10:40:00,37.15,37.18,37.14,37.15,69390.0,33.2767,33.3036,33.2677,33.2767,69390.0
2018-05-01 10:50:00,37.15,37.16,37.1,37.1,96690.0,33.2767,33.2856,33.2319,33.2319,96690.0
2018-05-01 11:00:00,37.08,37.12,37.04,37.12,91795.0,33.214,33.2498,33.1782,33.2498,91795.0
2018-05-01 11:10:00,37.12,37.17,37.1,37.15,76490.0,33.2498,33.2946,33.2319,33.2767,76490.0
2018-05-01 11:20:00,37.17,37.2,37.16,37.19,20390.0,33.2946,33.3215,33.2856,33.3125,20390.0
2018-05-01 11:30:00,37.19,37.26,37.19,37.24,53720.0,33.3125,33.3752,33.3125,33.3573,53720.0
2018-05-01 11:40:00,37.24,37.29,37.24,37.25,56075.0,33.3573,33.4021,33.3573,33.3663,56075.0
2018-05-01 11:50:00,37.26,37.29,37.21,37.21,37465.0,33.3752,33.4021,33.3304,33.3304,37465.0
2018-05-01 12:00:00,37.2,37.25,37.2,37.23,41585.0,33.3215,33.3663,33.3215,33.3483,41585.0
2018-05-01 12:10:00,37.24,37.25,37.21,37.25,45710.0,33.3573,33.3663,33.3304,33.3663,45710.0
2018-05-01 12:20:00,37.24,37.3,37.23,37.29,55025.0,33.3573,33.411,33.3483,33.4021,55025.0
2018-05-01 12:30:00,37.29,37.3,37.27,37.29,52310.0,33.4021,33.411,33.3842,33.4021,52310.0
2018-05-01 12:40:00,37.28,37.28,37.23,37.24,43030.0,33.3931,33.3931,33.3483,33.3573,43030.0
2018-05-01 12:50:00,37.24,37.28,37.24,37.27,61840.0,33.3573,33.3931,33.3573,33.3842,61840.0
2018-05-01 13:00:00,37.26,37.26,37.19,37.2,84080.0,33.3752,33.3752,33.3125,33.3215,84080.0
2018-05-01 13:10:00,37.2,37.23,37.2,37.23,30515.0,33.3215,33.3483,33.3215,33.3483,30515.0
2018-05-01 13:20:00,37.21,37.21,37.18,37.19,94640.0,33.3304,33.3304,33.3036,33.3125,94640.0
2018-05-01 13:30:00,37.2,37.26,37.2,37.24,35300.0,33.3215,33.3752,33.3215,33.3573,35300.0
2018-05-01 13:40:00,37.23,37.35,37.23,37.34,38985.0,33.3483,33.4558,33.3483,33.4469,38985.0
2018-05-01 13:50:00,37.34,37.4,37.33,37.4,34690.0,33.4469,33.5006,33.4379,33.5006,34690.0
2018-05-01 14:00:00,37.39,37.42,37.39,37.4,56070.0,33.4917,33.5185,33.4917,33.5006,56070.0
2018-05-01 14:10:00,37.41,37.44,37.41,37.43,57135.0,33.5096,33.5364,33.5096,33.5275,57135.0
2018-05-01 14:20:00,37.44,37.48,37.43,37.46,47730.0,33.5364,33.5723,33.5275,33.5544,47730.0
2018-05-01 14:30:00,37.45,37.47,37.45,37.46,61795.0,33.5454,33.5633,33.5454,33.5544,61795.0
2018-05-01 14:40:00,37.46,37.55,37.45,37.52,86495.0,33.5544,33.635,33.5454,33.6081,86495.0
2018-05-01 14:50:00,37.53,37.55,37.5,37.53,114660.0,33.6171,33.635,33.5902,33.6171,114660.0
2018-05-01 15:00:00,37.55,37.56,37.52,37.56,64330.0,33.635,33.6439,33.6081,33.6439,64330.0
2018-05-01 15:10:00,37.54,37.55,37.47,37.49,118465.0,33.626,33.635,33.5633,33.5812,118465.0
2018-05-01 15:20:00,37.49,37.5,37.45,37.48,85225.0,33.5812,33.5902,33.5454,33.5723,85225.0
2018-05-01 15:30:00,37.49,37.53,37.47,37.48,209115.0,33.5812,33.6171,33.5633,33.5723,209115.0
2018-05-01 15:40:00,37.5,37.57,37.5,37.56,143470.0,33.5902,33.6529,33.5902,33.6439,143470.0
2018-05-01 15:50:00,37.56,37.59,37.53,37.54,450285.0,33.6439,33.6708,33.6171,33.626,450285.0
2018-05-02 09:30:00,37.51,37.59,37.49,37.49,234260.0,33.5992,33.6708,33.5812,33.5812,234260.0
2018-05-02 09:40:00,37.5,37.51,37.45,37.47,112120.0,33.5902,33.5992,33.5454,33.5633,112120.0
2018-05-02 09:50:00,37.46,37.51,37.45,37.48,67970.0,33.5544,33.5992,33.5454,33.5723,67970.0
2018-05-02 10:00:00,37.47,37.56,37.46,37.55,104130.0,33.5633,33.6439,33.5544,33.635,104130.0
2018-05-02 10:10:00,37.53,37.59,37.53,37.57,96590.0,33.6171,33.6708,33.6171,33.6529,96590.0
2018-05-02 10:20:00,37.57,37.61,37.56,37.56,42640.0,33.6529,33.6887,33.6439,33.6439,42640.0
2018-05-02 10:30:00,37.55,37.62,37.55,37.6,20470.0,33.635,33.6977,33.635,33.6798,20470.0
2018-05-02 10:40:00,37.6,37.64,37.58,37.64,42050.0,33.6798,33.7156,33.6619,33.7156,42050.0
2018-05-02 10:50:00,37.63,37.65,37.6,37.64,75675.0,33.7066,33.7246,33.6798,33.7156,75675.0
2018-05-02 11:00:00,37.65,37.66,37.62,37.65,73650.0,33.7246,33.7335,33.6977,33.7246,73650.0
2018-05-02 11:10:00,37.66,37.7,37.66,37.68,141770.0,33.7335,33.7693,33.7335,33.7514,141770.0
2018-05-02 11:20:00,37.67,37.67,37.63,37.63,50645.0,33.7425,33.7425,33.7066,33.7066,50645.0
2018-05-02 11:30:00,37.63,37.63,37.59,37.6,42130.0,33.7066,33.7066,33.6708,33.6798,42130.0
2018-05-02 11:40:00,37.6,37.62,37.54,37.56,110665.0,33.6798,33.6977,33.626,33.6439,110665.0
2018-05-02 11:50:00,37.57,37.59,37.55,37.58,50405.0,33.6529,33.6708,33.635,33.6619,50405.0
2018-05-02 12:00:00,37.58,37.59,37.56,37.58,98085.0,33.6619,33.6708,33.6439,33.6619,98085.0
2018-05-02 12:10:00,37.59,37.6,37.59,37.6,16500.0,33.6708,33.6798,33.6708,33.6798,16500.0
2018-05-02 12:20:00,37.6,37.62,37.6,37.61,35520.0,33.6798,33.6977,33.6798,33.6887,35520.0
2018-05-02 12:30:00,37.61,37.62,37.58,37.58,35700.0,33.6887,33.6977,33.6619,33.6619,35700.0
2018-05-02 12:40:00,37.6,37.62,37.59,37.61,37510.0,33.6798,33.6977,33.6708,33.6887,37510.0
2018-05-02 12:50:00,37.59,37.61,37.58,37.6,25870.0,33.6708,33.6887,33.6619,33.6798,25870.0
2018-05-02 13:00:00,37.62,37.63,37.6,37.61,21435.0,33.6977,33.7066,33.6798,33.6887,21435.0
2018-05-02 13:10:00,37.61,37.64,37.61,37.63,40475.0,33.6887,33.7156,33.6887,33.7066,40475.0
2018-05-02 13:20:00,37.63,37.65,37.63,37.63,57575.0,33.7066,33.7246,33.7066,33.7066,57575.0
2018-05-02 13:30:00,37.63,37.64,37.62,37.63,40945.0,33.7066,33.7156,33.6977,33.7066,40945.0
2018-05-02 13:40:00,37.62,37.66,37.62,37.66,36210.0,33.6977,33.7335,33.6977,33.7335,36210.0
2018-05-02 13:50:00,37.66,37.67,37.65,37.66,43135.0,33.7335,33.7425,33.7246,33.7335,43135.0
2018-05-02 14:00:00,37.66,37.78,37.66,37.77,62780.0,33.7335,33.841,33.7335,33.832,62780.0
2018-05-02 14:10:00,37.77,37.78,37.71,37.71,84880.0,33.832,33.841,33.7783,33.7783,84880.0
2018-05-02 14:20:00,37.71,37.73,37.67,37.72,80490.0,33.7783,33.7962,33.7425,33.7873,80490.0
2018-05-02 14:30:00,37.72,37.74,37.67,37.7,50580.0,33.7873,33.8052,33.7425,33.7693,50580.0
2018-05-02 14:40:00,37.7,37.72,37.67,37.71,17865.0,33.7693,33.7873,33.7425,33.7783,17865.0
2018-05-02 14:50:00,37.73,37.73,37.66,37.67,51490.0,33.7962,33.7962,33.7335,33.7425,51490.0
2018-05-02 15:00:00,37.68,37.7,37.64,37.69,68645.0,33.7514,33.7693,33.7156,33.7604,68645.0
2018-05-02 15:10:00,37.69,37.69,37.6,37.6,115595.0,33.7604,33.7604,33.6798,33.6798,115595.0
2018-05-02 15:20:00,37.6,37.6,37.5,37.55,86375.0,33.6798,33.6798,33.5902,33.635,86375.0
2018-05-02 15:30:00,37.55,37.56,37.5,37.53,254640.0,33.635,33.6439,33.5902,33.6171,254640.0
2018-05-02 15:40:00,37.53,37.55,37.48,37.51,85060.0,33.6171,33.635,33.5723,33.5992,85060.0
2018-05-02 15:50:00,37.47,37.49,37.44,37.47,156435.0,33.5633,33.5812,33.5364,33.5633,156435.0
2018-05-03 09:30:00,37.34,37.43,37.3,37.42,178800.0,33.4469,33.5275,33.411,33.5185,178800.0
2018-05-03 09:40:00,37.41,37.41,37.34,37.4,137935.0,33.5096,33.5096,33.4469,33.5006,137935.0
2018-05-03 09:50:00,37.4,37.47,37.4,37.44,62260.0,33.5006,33.5633,33.5006,33.5364,62260.0
2018-05-03 10:00:00,37.45,37.45,37.29,37.33,64000.0,33.5454,33.5454,33.4021,33.4379,64000.0
2018-05-03 10:10:00,37.35,37.35,37.25,37.25,67620.0,33.4558,33.4558,33.3663,33.3663,67620.0
2018-05-03 10:20:00,37.24,37.25,37.13,37.15,242770.0,33.3573,33.3663,33.2588,33.2767,242770.0
2018-05-03 10:30:00,37.15,37.16,37.0,37.05,303470.0,33.2767,33.2856,33.1423,33.1871,303470.0
2018-05-03 10:40:00,37.05,37.11,37.05,37.07,159725.0,33.1871,33.2409,33.1871,33.205,159725.0
2018-05-03 10:50:00,37.06,37.07,36.98,37.04,263110.0,33.1961,33.205,33.1244,33.1782,263110.0
2018-05-03 11:00:00,37.04,37.11,37.01,37.1,156920.0,33.1782,33.2409,33.1513,33.2319,156920.0
2018-05-03 11:10:00,37.11,37.22,37.1,37.18,144490.0,33.2409,33.3394,33.2319,33.3036,144490.0
2018-05-03 11:20:00,37.18,37.19,37.14,37.14,51960.0,33.3036,33.3125,33.2677,33.2677,51960.0
2018-05-03 11:30:00,37.16,37.19,37.11,37.15,100970.0,33.2856,33.3125,33.2409,33.2767,100970.0
2018-05-03 11:40:00,37.15,37.24,37.1,37.23,51905.0,33.2767,33.3573,33.2319,33.3483,51905.0
2018-05-03 11:50:00,37.24,37.29,37.23,37.28,28575.0,33.3573,33.4021,33.3483,33.3931,28575.0
2018-05-03 12:00:00,37.29,37.38,37.29,37.33,159945.0,33.4021,33.4827,33.4021,33.4379,159945.0
2018-05-03 12:10:00,37.33,37.33,37.24,37.24,66280.0,33.4379,33.4379,33.3573,33.3573,66280.0
2018-05-03 12:20:00,37.25,37.27,37.21,37.21,33820.0,33.3663,33.3842,33.3304,33.3304,33820.0
2018-05-03 12:30:00,37.22,37.35,37.22,37.35,16425.0,33.3394,33.4558,33.3394,33.4558,16425.0
2018-05-03 12:40:00,37.35,37.42,37.34,37.4,68500.0,33.4558,33.5185,33.4469,33.5006,68500.0
2018-05-03 12:50:00,37.42,37.5,37.4,37.5,38440.0,33.5185,33.5902,33.5006,33.5902,38440.0
2018-05-03 13:00:00,37.44,37.44,37.39,37.39,33640.0,33.5364,33.5364,33.4917,33.4917,33640.0
2018-05-03 13:10:00,37.39,37.46,37.39,37.44,28890.0,33.4917,33.5544,33.4917,33.5364,28890.0
2018-05-03 13:20:00,37.44,37.46,37.36,37.38,28630.0,33.5364,33.5544,33.4648,33.4827,28630.0
2018-05-03 13:30:00,37.39,37.52,37.38,37.5,47570.0,33.4917,33.6081,33.4827,33.5902,47570.0
2018-05-03 13:40:00,37.52,37.54,37.48,37.5,49150.0,33.6081,33.626,33.5723,33.5902,49150.0
2018-05-03 13:50:00,37.49,37.52,37.47,37.47,23690.0,33.5812,33.6081,33.5633,33.5633,23690.0
2018-05-03 14:00:00,37.48,37.49,37.44,37.48,41145.0,33.5723,33.5812,33.5364,33.5723,41145.0
2018-05-03 14:10:00,37.48,37.48,37.44,37.46,56595.0,33.5723,33.5723,33.5364,33.5544,56595.0
2018-05-03 14:20:00,37.45,37.45,37.41,37.43,51000.0,33.5454,33.5454,33.5096,33.5275,51000.0
2018-05-03 14:30:00,37.46,37.54,37.45,37.52,64450.0,33.5544,33.626,33.5454,33.6081,64450.0
2018-05-03 14:40:00,37.52,37.53,37.45,37.46,99625.0,33.6081,33.6171,33.5454,33.5544,99625.0
2018-05-03 14:50:00,37.45,37.45,37.41,37.42,43050.0,33.5454,33.5454,33.5096,33.5185,43050.0
2018-05-03 15:00:00,37.43,37.46,37.41,37.41,32500.0,33.5275,33.5544,33.5096,33.5096,32500.0
2018-05-03 15:10:00,37.4,37.47,37.39,37.45,44880.0,33.5006,33.5633,33.4917,33.5454,44880.0
2018-05-03 15:20:00,37.46,37.46,37.43,37.45,40915.0,33.5544,33.5544,33.5275,33.5454,40915.0
2018-05-03 15:30:00,37.45,37.48,37.38,37.39,71125.0,33.5454,33.5723,33.4827,33.4917,71125.0
2018-05-03 15:40:00,37.39,37.41,37.37,37.39,58925.0,33.4917,33.5096,33.4737,33.4917,58925.0
2018-05-03 15:50:00,37.39,37.42,37.37,37.4,132755.0,33.4917,33.5185,33.4737,33.5006,132755.0
2018-05-04 09:30:00,37.32,37.35,37.2,37.35,110025.0,33.429,33.4558,33.3215,33.4558,110025.0
2018-05-04 09:40:00,37.35,37.38,37.29,37.37,21920.0,33.4558,33.4827,33.4021,33.4737,21920.0
2018-05-04 09:50:00,37.36,37.38,37.35,37.36,20885.0,33.4648,33.4827,33.4558,33.4648,20885.0
2018-05-04 10:00:00,37.35,37.44,37.31,37.44,39445.0,33.4558,33.5364,33.42,33.5364,39445.0
2018-05-04 10:10:00,37.44,37.48,37.43,37.43,33235.0,33.5364,33.5723,33.5275,33.5275,33235.0
2018-05-04 10:20:00,37.45,37.52,37.42,37.52,28890.0,33.5454,33.6081,33.5185,33.6081,28890.0
2018-05-04 10:30:00,37.52,37.59,37.5,37.59,50795.0,33.6081,33.6708,33.5902,33.6708,50795.0
2018-05-04 10:40:00,37.61,37.64,37.58,37.61,83545.0,33.6887,33.7156,33.6619,33.6887,83545.0
2018-05-04 10:50:00,37.6,37.65,37.6,37.65,29155.0,33.6798,33.7246,33.6798,33.7246,29155.0
2018-05-04 11:00:00,37.64,37.67,37.62,37.67,15655.0,33.7156,33.7425,33.6977,33.7425,15655.0
2018-05-04 11:10:00,37.68,37.71,37.68,37.7,40270.0,33.7514,33.7783,33.7514,33.7693,40270.0
2018-05-04 11:20:00,37.7,37.8,37.7,37.79,88330.0,33.7693,33.8589,33.7693,33.85,88330.0
2018-05-04 11:30:00,37.79,37.86,37.78,37.83,78930.0,33.85,33.9127,33.841,33.8858,78930.0
2018-05-04 11:40:00,37.81,37.83,37.78,37.78,41820.0,33.8679,33.8858,33.841,33.841,41820.0
2018-05-04 11:50:00,37.78,37.83,37.78,37.82,314170.0,33.841,33.8858,33.841,33.8768,314170.0
2018-05-04 12:00:00,37.83,37.84,37.81,37.84,18490.0,33.8858,33.8947,33.8679,33.8947,18490.0
2018-05-04 12:10:00,37.84,37.85,37.8,37.83,41610.0,33.8947,33.9037,33.8589,33.8858,41610.0
2018-05-04 12:20:00,37.83,37.87,37.83,37.86,23100.0,33.8858,33.9216,33.8858,33.9127,23100.0
2018-05-04 12:30:00,37.84,37.89,37.84,37.87,59760.0,33.8947,33.9395,33.8947,33.9216,59760.0
2018-05-04 12:40:00,37.88,37.89,37.86,37.88,44845.0,33.9306,33.9395,33.9127,33.9306,44845.0
2018-05-04 12:50:00,37.89,37.91,37.86,37.91,46730.0,33.9395,33.9574,33.9127,33.9574,46730.0
2018-05-04 13:00:00,37.91,37.94,37.9,37.93,58960.0,33.9574,33.9843,33.9485,33.9754,58960.0
2018-05-04 13:10:00,37.92,37.94,37.9,37.94,25525.0,33.9664,33.9843,33.9485,33.9843,25525.0
2018-05-04 13:20:00,37.95,37.97,37.93,37.94,83150.0,33.9933,34.0112,33.9754,33.9843,83150.0
2018-05-04 13:30:00,37.93,37.95,37.92,37.94,30140.0,33.9754,33.9933,33.9664,33.9843,30140.0
2018-05-04 13:40:00,37.94,37.97,37.94,37.95,55115.0,33.9843,34.0112,33.9843,33.9933,55115.0
2018-05-04 13:50:00,37.96,37.99,37.95,37.99,119600.0,34.0022,34.0291,33.9933,34.0291,119600.0
2018-05-04 14:00:00,37.99,38.03,37.99,38.01,189145.0,34.0291,34.0649,34.0291,34.047,189145.0
2018-05-04 14:10:00,38.02,38.05,38.01,38.02,45600.0,34.056,34.0828,34.047,34.056,45600.0
2018-05-04 14:20:00,38.03,38.07,38.03,38.06,75320.0,34.0649,34.1008,34.0649,34.0918,75320.0
2018-05-04 14:30:00,38.07,38.07,38.03,38.03,81820.0,34.1008,34.1008,34.0649,34.0649,81820.0
2018-05-04 14:40:00,38.04,38.06,38.03,38.04,40470.0,34.0739,34.0918,34.0649,34.0739,40470.0
2018-05-04 14:50:00,38.04,38.05,38.0,38.0,68045.0,34.0739,34.0828,34.0381,34.0381,68045.0
2018-05-04 15:00:00,37.99,38.05,37.99,38.0,62895.0,34.0291,34.0828,34.0291,34.0381,62895.0
2018-05-04 15:10:00,38.0,38.02,37.98,37.98,128360.0,34.0381,34.056,34.0201,34.0201,128360.0
2018-05-04 15:20:00,37.98,38.01,37.96,38.0,49340.0,34.0201,34.047,34.0022,34.0381,49340.0
2018-05-04 15:30:00,38.0,38.01,37.95,37.95,74560.0,34.0381,34.047,33.9933,33.9933,74560.0
2018-05-04 15:40:00,37.95,37.96,37.92,37.92,92410.0,33.9933,34.0022,33.9664,33.9664,92410.0
2018-05-04 15:50:00,37.92,37.92,37.86,37.91,266365.0,33.9664,33.9664,33.9127,33.9574,266365.0
2018-05-07 09:30:00,38.05,38.06,37.99,38.03,176895.0,34.0828,34.0918,34.0291,34.0649,176895.0
2018-05-07 09:40:00,38.02,38.05,38.0,38.01,39915.0,34.056,34.0828,34.0381,34.047,39915.0
2018-05-07 09:50:00,38.01,38.09,38.01,38.08,86295.0,34.047,34.1187,34.047,34.1097,86295.0
2018-05-07 10:00:00,38.09,38.12,38.07,38.09,80710.0,34.1187,34.1456,34.1008,34.1187,80710.0
2018-05-07 10:10:00,38.08,38.09,38.04,38.04,46995.0,34.1097,34.1187,34.0739,34.0739,46995.0
2018-05-07 10:20:00,38.04,38.09,38.03,38.09,66880.0,34.0739,34.1187,34.0649,34.1187,66880.0
2018-05-07 10:30:00,38.1,38.11,38.03,38.03,43690.0,34.1276,34.1366,34.0649,34.0649,43690.0
2018-05-07 10:40:00,38.04,38.07,37.99,38.06,74250.0,34.0739,34.1008,34.0291,34.0918,74250.0
2018-05-07 10:50:00,38.08,38.12,38.05,38.11,117175.0,34.1097,34.1456,34.0828,34.1366,117175.0
2018-05-07 11:00:00,38.11,38.12,38.07,38.12,59925.0,34.1366,34.1456,34.1008,34.1456,59925.0
2018-05-07 11:10:00,38.12,38.15,38.12,38.15,112065.0,34.1456,34.1724,34.1456,34.1724,112065.0
2018-05-07 11:20:00,38.16,38.16,38.13,38.15,80915.0,34.1814,34.1814,34.1545,34.1724,80915.0
2018-05-07 11:30:00,38.15,38.15,38.12,38.13,97010.0,34.1724,34.1724,34.1456,34.1545,97010.0
2018-05-07 11:40:00,38.13,38.16,38.13,38.15,41435.0,34.1545,34.1814,34.1545,34.1724,41435.0
2018-05-07 11:50:00,38.15,38.17,38.13,38.17,32240.0,34.1724,34.1903,34.1545,34.1903,32240.0
2018-05-07 12:00:00,38.18,38.19,38.18,38.19,15800.0,34.1993,34.2083,34.1993,34.2083,15800.0
2018-05-07 12:10:00,38.18,38.21,38.17,38.18,86290.0,34.1993,34.2262,34.1903,34.1993,86290.0
2018-05-07 12:20:00,38.2,38.2,38.16,38.2,79150.0,34.2172,34.2172,34.1814,34.2172,79150.0
2018-05-07 12:30:00,38.19,38.21,38.18,38.21,7250.0,34.2083,34.2262,34.1993,34.2262,7250.0
2018-05-07 12:40:00,38.22,38.22,38.19,38.2,10950.0,34.2351,34.2351,34.2083,34.2172,10950.0
2018-05-07 12:50:00,38.2,38.22,38.2,38.21,41075.0,34.2172,34.2351,34.2172,34.2262,41075.0
2018-05-07 13:00:00,38.22,38.23,38.18,38.18,25440.0,34.2351,34.2441,34.1993,34.1993,25440.0
2018-05-07 13:10:00,38.2,38.22,38.19,38.22,49970.0,34.2172,34.2351,34.2083,34.2351,49970.0
2018-05-07 13:20:00,38.22,38.23,38.22,38.23,16320.0,34.2351,34.2441,34.2351,34.2441,16320.0
2018-05-07 13:30:00,38.22,38.25,38.21,38.22,64750.0,34.2351,34.262,34.2262,34.2351,64750.0
2018-05-07 13:40:00,38.23,38.25,38.23,38.23,25725.0,34.2441,34.262,34.2441,34.2441,25725.0
2018-05-07 13:50:00,38.23,38.25,38.22,38.24,48015.0,34.2441,34.262,34.2351,34.253,48015.0
2018-05-07 14:00:00,38.24,38.25,38.23,38.24,31280.0,34.253,34.262,34.2441,34.253,31280.0
2018-05-07 14:10:00,38.25,38.28,38.24,38.27,58255.0,34.262,34.2889,34.253,34.2799,58255.0
2018-05-07 14:20:00,38.27,38.3,38.27,38.29,43565.0,34.2799,34.3068,34.2799,34.2978,43565.0
2018-05-07 14:30:00,38.29,38.31,38.28,38.28,67390.0,34.2978,34.3157,34.2889,34.2889,67390.0
2018-05-07 14:40:00,38.28,38.29,38.22,38.23,73575.0,34.2889,34.2978,34.2351,34.2441,73575.0
2018-05-07 14:50:00,38.22,38.23,38.16,38.19,361665.0,34.2351,34.2441,34.1814,34.2083,361665.0
2018-05-07 15:00:00,38.19,38.22,38.17,38.2,144520.0,34.2083,34.2351,34.1903,34.2172,144520.0
2018-05-07 15:10:00,38.2,38.21,38.09,38.12,68365.0,34.2172,34.2262,34.1187,34.1456,68365.0
2018-05-07 15:20:00,38.1,38.13,38.07,38.13,40310.0,34.1276,34.1545,34.1008,34.1545,40310.0
2018-05-07 15:30:00,38.13,38.17,38.11,38.14,87150.0,34.1545,34.1903,34.1366,34.1635,87150.0
2018-05-07 15:40:00,38.15,38.16,38.12,38.15,62420.0,34.1724,34.1814,34.1456,34.1724,62420.0
2018-05-07 15:50:00,38.15,38.15,38.1,38.13,233875.0,34.1724,34.1724,34.1276,34.1545,233875.0
2018-05-08 09:30:00,38.1,38.19,38.07,38.12,213380.0,34.1276,34.2083,34.1008,34.1456,213380.0
2018-05-08 09:40:00,38.12,38.17,38.12,38.13,100650.0,34.1456,34.1903,34.1456,34.1545,100650.0
2018-05-08 09:50:00,38.13,38.17,38.12,38.16,103475.0,34.1545,34.1903,34.1456,34.1814,103475.0
2018-05-08 10:00:00,38.16,38.24,38.16,38.23,62425.0,34.1814,34.253,34.1814,34.2441,62425.0
2018-05-08 10:10:00,38.22,38.24,38.18,38.22,60265.0,34.2351,34.253,34.1993,34.2351,60265.0
2018-05-08 10:20:00,38.2,38.22,38.18,38.19,29750.0,34.2172,34.2351,34.1993,34.2083,29750.0
2018-05-08 10:30:00,38.21,38.27,38.21,38.25,39215.0,34.2262,34.2799,34.2262,34.262,39215.0
2018-05-08 10:40:00,38.25,38.26,38.22,38.23,36665.0,34.262,34.271,34.2351,34.2441,36665.0
2018-05-08 10:50:00,38.23,38.28,38.22,38.22,43545.0,34.2441,34.2889,34.2351,34.2351,43545.0
2018-05-08 11:00:00,38.21,38.23,38.16,38.16,85070.0,34.2262,34.2441,34.1814,34.1814,85070.0
2018-05-08 11:10:00,38.16,38.28,38.16,38.23,78695.0,34.1814,34.2889,34.1814,34.2441,78695.0
2018-05-08 11:20:00,38.24,38.27,38.19,38.22,102445.0,34.253,34.2799,34.2083,34.2351,102445.0
2018-05-08 11:30:00,38.21,38.21,38.16,38.17,127860.0,34.2262,34.2262,34.1814,34.1903,127860.0
2018-05-08 11:40:00,38.17,38.24,38.16,38.22,52090.0,34.1903,34.253,34.1814,34.2351,52090.0
2018-05-08 11:50:00,38.21,38.25,38.2,38.2,40515.0,34.2262,34.262,34.2172,34.2172,40515.0
2018-05-08 12:00:00,38.19,38.19,38.14,38.16,41250.0,34.2083,34.2083,34.1635,34.1814,41250.0
2018-05-08 12:10:00,38.15,38.16,38.09,38.09,127215.0,34.1724,34.1814,34.1187,34.1187,127215.0
2018-05-08 12:20:00,38.1,38.12,38.09,38.11,33790.0,34.1276,34.1456,34.1187,34.1366,33790.0
2018-05-08 12:30:00,38.11,38.14,38.1,38.13,70790.0,34.1366,34.1635,34.1276,34.1545,70790.0
2018-05-08 12:40:00,38.13,38.15,38.13,38.13,45670.0,34.1545,34.1724,34.1545,34.1545,45670.0
2018-05-08 12:50:00,38.13,38.13,38.07,38.1,113635.0,34.1545,34.1545,34.1008,34.1276,113635.0
2018-05-08 13:00:00,38.1,38.16,38.1,38.15,57840.0,34.1276,34.1814,34.1276,34.1724,57840.0
2018-05-08 13:10:00,38.14,38.17,38.13,38.15,26415.0,34.1635,34.1903,34.1545,34.1724,26415.0
2018-05-08 13:20:00,38.14,38.19,38.14,38.19,57065.0,34.1635,34.2083,34.1635,34.2083,57065.0
2018-05-08 13:30:00,38.19,38.19,38.17,38.18,31640.0,34.2083,34.2083,34.1903,34.1993,31640.0
2018-05-08 13:40:00,38.18,38.2,38.16,38.17,84590.0,34.1993,34.2172,34.1814,34.1903,84590.0
2018-05-08 13:50:00,38.17,38.19,38.11,38.12,64930.0,34.1903,34.2083,34.1366,34.1456,64930.0
2018-05-08 14:00:00,38.14,38.16,38.14,38.16,51340.0,34.1635,34.1814,34.1635,34.1814,51340.0
2018-05-08 14:10:00,38.14,38.16,38.1,38.15,173715.0,34.1635,34.1814,34.1276,34.1724,173715.0
2018-05-08 14:20:00,38.15,38.24,38.14,38.17,174705.0,34.1724,34.253,34.1635,34.1903,174705.0
2018-05-08 14:30:00,38.16,38.19,38.13,38.13,79500.0,34.1814,34.2083,34.1545,34.1545,79500.0
2018-05-08 14:40:00,38.13,38.13,38.05,38.12,162780.0,34.1545,34.1545,34.0828,34.1456,162780.0
2018-05-08 14:50:00,38.11,38.17,38.11,38.14,148100.0,34.1366,34.1903,34.1366,34.1635,148100.0
2018-05-08 15:00:00,38.14,38.2,38.1,38.19,652965.0,34.1635,34.2172,34.1276,34.2083,652965.0
2018-05-08 15:10:00,38.18,38.23,38.17,38.2,158125.0,34.1993,34.2441,34.1903,34.2172,158125.0
2018-05-08 15:20:00,38.21,38.24,38.18,38.2,100530.0,34.2262,34.253,34.1993,34.2172,100530.0
2018-05-08 15:30:00,38.2,38.24,38.19,38.23,93545.0,34.2172,34.253,34.2083,34.2441,93545.0
2018-05-08 15:40:00,38.23,38.25,38.2,38.2,62465.0,34.2441,34.262,34.2172,34.2172,62465.0
2018-05-08 15:50:00,38.21,38.25,38.2,38.24,327615.0,34.2262,34.262,34.2172,34.253,327615.0
2018-05-09 09:30:00,38.33,38.4,38.27,38.31,546875.0,34.3337,34.3964,34.2799,34.3157,546875.0
2018-05-09 09:40:00,38.32,38.38,38.32,38.34,116235.0,34.3247,34.3784,34.3247,34.3426,116235.0
2018-05-09 09:50:00,38.35,38.38,38.33,38.33,159715.0,34.3516,34.3784,34.3337,34.3337,159715.0
2018-05-09 10:00:00,38.31,38.36,38.31,38.35,159065.0,34.3157,34.3605,34.3157,34.3516,159065.0
2018-05-09 10:10:00,38.35,38.36,38.32,38.36,83755.0,34.3516,34.3605,34.3247,34.3605,83755.0
2018-05-09 10:20:00,38.36,38.38,38.29,38.29,55430.0,34.3605,34.3784,34.2978,34.2978,55430.0
2018-05-09 10:30:00,38.31,38.33,38.26,38.27,44250.0,34.3157,34.3337,34.271,34.2799,44250.0
2018-05-09 10:40:00,38.27,38.31,38.26,38.3,55075.0,34.2799,34.3157,34.271,34.3068,55075.0
2018-05-09 10:50:00,38.3,38.3,38.22,38.23,57785.0,34.3068,34.3068,34.2351,34.2441,57785.0
2018-05-09 11:00:00,38.23,38.25,38.2,38.25,50240.0,34.2441,34.262,34.2172,34.262,50240.0
2018-05-09 11:10:00,38.25,38.26,38.21,38.26,78480.0,34.262,34.271,34.2262,34.271,78480.0
2018-05-09 11:20:00,38.27,38.29,38.26,38.29,56080.0,34.2799,34.2978,34.271,34.2978,56080.0
2018-05-09 11:30:00,38.29,38.29,38.26,38.27,37505.0,34.2978,34.2978,34.271,34.2799,37505.0
2018-05-09 11:40:00,38.27,38.3,38.24,38.26,38185.0,34.2799,34.3068,34.253,34.271,38185.0
2018-05-09 11:50:00,38.25,38.29,38.25,38.29,56620.0,34.262,34.2978,34.262,34.2978,56620.0
2018-05-09 12:00:00,38.28,38.32,38.28,38.3,48430.0,34.2889,34.3247,34.2889,34.3068,48430.0
2018-05-09 12:10:00,38.3,38.33,38.3,38.32,43930.0,34.3068,34.3337,34.3068,34.3247,43930.0
2018-05-09 12:20:00,38.33,38.36,38.32,38.36,32935.0,34.3337,34.3605,34.3247,34.3605,32935.0
2018-05-09 12:30:00,38.35,38.37,38.34,38.35,42080.0,34.3516,34.3695,34.3426,34.3516,42080.0
2018-05-09 12:40:00,38.35,38.42,38.35,38.42,63345.0,34.3516,34.4143,34.3516,34.4143,63345.0
2018-05-09 12:50:00,38.41,38.43,38.4,38.41,33765.0,34.4053,34.4232,34.3964,34.4053,33765.0
2018-05-09 13:00:00,38.44,38.47,38.42,38.47,81325.0,34.4322,34.4591,34.4143,34.4591,81325.0
2018-05-09 13:10:00,38.46,38.46,38.43,38.44,104610.0,34.4501,34.4501,34.4232,34.4322,104610.0
2018-05-09 13:20:00,38.45,38.49,38.45,38.49,61675.0,34.4411,34.477,34.4411,34.477,61675.0
2018-05-09 13:30:00,38.48,38.5,38.47,38.49,53705.0,34.468,34.4859,34.4591,34.477,53705.0
2018-05-09 13:40:00,38.48,38.52,38.48,38.51,171605.0,34.468,34.5038,34.468,34.4949,171605.0
2018-05-09 13:50:00,38.51,38.52,38.48,38.52,48765.0,34.4949,34.5038,34.468,34.5038,48765.0
2018-05-09 14:00:00,38.51,38.52,38.48,38.52,69475.0,34.4949,34.5038,34.468,34.5038,69475.0
2018-05-09 14:10:00,38.52,38.53,38.51,38.51,46450.0,34.5038,34.5128,34.4949,34.4949,46450.0
2018-05-09 14:20:00,38.5,38.51,38.47,38.5,59875.0,34.4859,34.4949,34.4591,34.4859,59875.0
2018-05-09 14:30:00,38.49,38.53,38.49,38.51,217410.0,34.477,34.5128,34.477,34.4949,217410.0
2018-05-09 14:40:00,38.51,38.54,38.51,38.54,76190.0,34.4949,34.5218,34.4949,34.5218,76190.0
2018-05-09 14:50:00,38.54,38.55,38.5,38.51,88300.0,34.5218,34.5307,34.4859,34.4949,88300.0
2018-05-09 15:00:00,38.51,38.52,38.49,38.51,87960.0,34.4949,34.5038,34.477,34.4949,87960.0
2018-05-09 15:10:00,38.5,38.51,38.46,38.46,59565.0,34.4859,34.4949,34.4501,34.4501,59565.0
2018-05-09 15:20:00,38.46,38.49,38.45,38.46,73345.0,34.4501,34.477,34.4411,34.4501,73345.0
2018-05-09 15:30:00,38.47,38.48,38.43,38.44,66110.0,34.4591,34.468,34.4232,34.4322,66110.0
2018-05-09 15:40:00,38.44,38.46,38.42,38.46,95065.0,34.4322,34.4501,34.4143,34.4501,95065.0
2018-05-09 15:50:00,38.47,38.47,38.43,38.44,185035.0,34.4591,34.4591,34.4232,34.4322,185035.0
2018-05-10 09:30:00,38.55,38.58,38.52,38.57,128260.0,34.5307,34.5576,34.5038,34.5486,128260.0
2018-05-10 09:40:00,38.57,38.6,38.56,38.6,54930.0,34.5486,34.5755,34.5397,34.5755,54930.0
2018-05-10 09:50:00,38.6,38.6,38.58,38.59,73035.0,34.5755,34.5755,34.5576,34.5665,73035.0
2018-05-10 10:00:00,38.59,38.62,38.57,38.61,176585.0,34.5665,34.5934,34.5486,34.5845,176585.0
2018-05-10 10:10:00,38.62,38.63,38.52,38.52,115005.0,34.5934,34.6024,34.5038,34.5038,115005.0
2018-05-10 10:20:00,38.53,38.6,38.53,38.59,58085.0,34.5128,34.5755,34.5128,34.5665,58085.0
2018-05-10 10:30:00,38.61,38.65,38.61,38.63,50365.0,34.5845,34.6203,34.5845,34.6024,50365.0
2018-05-10 10:40:00,38.63,38.65,38.63,38.65,65855.0,34.6024,34.6203,34.6024,34.6203,65855.0
2018-05-10 10:50:00,38.65,38.66,38.63,38.64,39235.0,34.6203,34.6293,34.6024,34.6113,39235.0
2018-05-10 11:00:00,38.64,38.67,38.64,38.65,67675.0,34.6113,34.6382,34.6113,34.6203,67675.0
2018-05-10 11:10:00,38.65,38.69,38.65,38.67,70835.0,34.6203,34.6561,34.6203,34.6382,70835.0
2018-05-10 11:20:00,38.67,38.72,38.67,38.71,101265.0,34.6382,34.683,34.6382,34.674,101265.0
2018-05-10 11:30:00,38.72,38.73,38.71,38.72,62355.0,34.683,34.692,34.674,34.683,62355.0
2018-05-10 11:40:00,38.72,38.77,38.72,38.77,62755.0,34.683,34.7278,34.683,34.7278,62755.0
2018-05-10 11:50:00,38.76,38.79,38.74,38.78,59200.0,34.7188,34.7457,34.7009,34.7367,59200.0
2018-05-10 12:00:00,38.78,38.79,38.77,38.79,105760.0,34.7367,34.7457,34.7278,34.7457,105760.0
2018-05-10 12:10:00,38.79,38.82,38.79,38.81,128030.0,34.7457,34.7726,34.7457,34.7636,128030.0
2018-05-10 12:20:00,38.82,38.83,38.79,38.81,108080.0,34.7726,34.7815,34.7457,34.7636,108080.0
2018-05-10 12:30:00,38.79,38.83,38.79,38.82,75995.0,34.7457,34.7815,34.7457,34.7726,75995.0
2018-05-10 12:40:00,38.82,38.83,38.8,38.82,154960.0,34.7726,34.7815,34.7547,34.7726,154960.0
2018-05-10 12:50:00,38.81,38.82,38.8,38.81,153795.0,34.7636,34.7726,34.7547,34.7636,153795.0
2018-05-10 13:00:00,38.82,38.83,38.81,38.82,87720.0,34.7726,34.7815,34.7636,34.7726,87720.0
2018-05-10 13:10:00,38.83,38.84,38.79,38.79,108880.0,34.7815,34.7905,34.7457,34.7457,108880.0
2018-05-10 13:20:00,38.8,38.8,38.75,38.76,79530.0,34.7547,34.7547,34.7099,34.7188,79530.0
2018-05-10 13:30:00,38.76,38.78,38.75,38.75,180325.0,34.7188,34.7367,34.7099,34.7099,180325.0
2018-05-10 13:40:00,38.76,38.76,38.73,38.74,83505.0,34.7188,34.7188,34.692,34.7009,83505.0
2018-05-10 13:50:00,38.74,38.76,38.72,38.74,69470.0,34.7009,34.7188,34.683,34.7009,69470.0
2018-05-10 14:00:00,38.74,38.78,38.72,38.78,129445.0,34.7009,34.7367,34.683,34.7367,129445.0
2018-05-10 14:10:00,38.78,38.79,38.77,38.78,74305.0,34.7367,34.7457,34.7278,34.7367,74305.0
2018-05-10 14:20:00,38.79,38.79,38.75,38.78,286460.0,34.7457,34.7457,34.7099,34.7367,286460.0
2018-05-10 14:30:00,38.79,38.79,38.71,38.72,71870.0,34.7457,34.7457,34.674,34.683,71870.0
2018-05-10 14:40:00,38.71,38.78,38.68,38.78,157240.0,34.674,34.7367,34.6472,34.7367,157240.0
2018-05-10 14:50:00,38.78,38.78,38.75,38.77,125025.0,34.7367,34.7367,34.7099,34.7278,125025.0
2018-05-10 15:00:00,38.76,38.78,38.71,38.73,134610.0,34.7188,34.7367,34.674,34.692,134610.0
2018-05-10 15:10:00,38.73,38.76,38.71,38.74,95525.0,34.692,34.7188,34.674,34.7009,95525.0
2018-05-10 15:20:00,38.74,38.75,38.71,38.73,130125.0,34.7009,34.7099,34.674,34.692,130125.0
2018-05-10 15:30:00,38.73,38.74,38.7,38.72,89040.0,34.692,34.7009,34.6651,34.683,89040.0
2018-05-10 15:40:00,38.72,38.74,38.71,38.73,401100.0,34.683,34.7009,34.674,34.692,401100.0
2018-05-10 15:50:00,38.74,38.76,38.71,38.73,726085.0,34.7009,34.7188,34.674,34.692,726085.0
2018-05-11 09:30:00,38.79,38.82,38.72,38.79,226170.0,34.7457,34.7726,34.683,34.7457,226170.0
2018-05-11 09:40:00,38.8,38.85,38.79,38.8,48875.0,34.7547,34.7994,34.7457,34.7547,48875.0
2018-05-11 09:50:00,38.8,38.85,38.79,38.84,88765.0,34.7547,34.7994,34.7457,34.7905,88765.0
2018-05-11 10:00:00,38.84,38.87,38.84,38.87,598735.0,34.7905,34.8174,34.7905,34.8174,598735.0
2018-05-11 10:10:00,38.87,38.88,38.84,38.86,50095.0,34.8174,34.8263,34.7905,34.8084,50095.0
2018-05-11 10:20:00,38.85,38.88,38.84,38.85,71485.0,34.7994,34.8263,34.7905,34.7994,71485.0
2018-05-11 10:30:00,38.84,38.86,38.82,38.83,29060.0,34.7905,34.8084,34.7726,34.7815,29060.0
2018-05-11 10:40:00,38.83,38.88,38.83,38.86,67975.0,34.7815,34.8263,34.7815,34.8084,67975.0
2018-05-11 10:50:00,38.86,38.89,38.84,38.89,102445.0,34.8084,34.8353,34.7905,34.8353,102445.0
2018-05-11 11:00:00,38.89,38.89,38.84,38.84,46020.0,34.8353,34.8353,34.7905,34.7905,46020.0
2018-05-11 11:10:00,38.83,38.86,38.83,38.84,30810.0,34.7815,34.8084,34.7815,34.7905,30810.0
2018-05-11 11:20:00,38.85,38.85,38.81,38.81,58295.0,34.7994,34.7994,34.7636,34.7636,58295.0
2018-05-11 11:30:00,38.81,38.83,38.79,38.79,38190.0,34.7636,34.7815,34.7457,34.7457,38190.0
2018-05-11 11:40:00,38.79,38.81,38.78,38.79,75780.0,34.7457,34.7636,34.7367,34.7457,75780.0
2018-05-11 11:50:00,38.79,38.8,38.78,38.79,46640.0,34.7457,34.7547,34.7367,34.7457,46640.0
2018-05-11 12:00:00,38.79,38.81,38.78,38.8,57590.0,34.7457,34.7636,34.7367,34.7547,57590.0
2018-05-11 12:10:00,38.79,38.79,38.72,38.74,94980.0,34.7457,34.7457,34.683,34.7009,94980.0
2018-05-11 12:20:00,38.74,38.74,38.7,38.71,44310.0,34.7009,34.7009,34.6651,34.674,44310.0
2018-05-11 12:30:00,38.71,38.73,38.7,38.72,24945.0,34.674,34.692,34.6651,34.683,24945.0
2018-05-11 12:40:00,38.72,38.74,38.71,38.74,39775.0,34.683,34.7009,34.674,34.7009,39775.0
2018-05-11 12:50:00,38.75,38.75,38.73,38.73,71060.0,34.7099,34.7099,34.692,34.692,71060.0
2018-05-11 13:00:00,38.73,38.75,38.72,38.75,21820.0,34.692,34.7099,34.683,34.7099,21820.0
2018-05-11 13:10:00,38.75,38.76,38.73,38.74,91520.0,34.7099,34.7188,34.692,34.7009,91520.0
2018-05-11 13:20:00,38.74,38.76,38.74,38.75,143095.0,34.7009,34.7188,34.7009,34.7099,143095.0
2018-05-11 13:30:00,38.75,38.75,38.72,38.72,42355.0,34.7099,34.7099,34.683,34.683,42355.0
2018-05-11 13:40:00,38.72,38.73,38.7,38.72,89835.0,34.683,34.692,34.6651,34.683,89835.0
2018-05-11 13:50:00,38.71,38.73,38.7,38.73,33600.0,34.674,34.692,34.6651,34.692,33600.0
2018-05-11 14:00:00,38.73,38.73,38.69,38.69,99275.0,34.692,34.692,34.6561,34.6561,99275.0
2018-05-11 14:10:00,38.69,38.7,38.65,38.7,83975.0,34.6561,34.6651,34.6203,34.6651,83975.0
2018-05-11 14:20:00,38.71,38.74,38.71,38.72,106410.0,34.674,34.7009,34.674,34.683,106410.0
2018-05-11 14:30:00,38.72,38.74,38.71,38.74,174305.0,34.683,34.7009,34.674,34.7009,174305.0
2018-05-11 14:40:00,38.74,38.75,38.73,38.75,102795.0,34.7009,34.7099,34.692,34.7099,102795.0
2018-05-11 14:50:00,38.74,38.77,38.73,38.77,137100.0,34.7009,34.7278,34.692,34.7278,137100.0
2018-05-11 15:00:00,38.77,38.78,38.76,38.77,87105.0,34.7278,34.7367,34.7188,34.7278,87105.0
2018-05-11 15:10:00,38.78,38.79,38.76,38.78,118490.0,34.7367,34.7457,34.7188,34.7367,118490.0
2018-05-11 15:20:00,38.78,38.78,38.75,38.76,80090.0,34.7367,34.7367,34.7099,34.7188,80090.0
2018-05-11 15:30:00,38.76,38.8,38.75,38.79,86525.0,34.7188,34.7547,34.7099,34.7457,86525.0
2018-05-11 15:40:00,38.78,38.79,38.75,38.77,116505.0,34.7367,34.7457,34.7099,34.7278,116505.0
2018-05-11 15:50:00,38.77,38.78,38.73,38.76,139830.0,34.7278,34.7367,34.692,34.7188,139830.0
2018-05-14 09:30:00,38.86,38.9,38.84,38.86,223510.0,34.8084,34.8442,34.7905,34.8084,223510.0
2018-05-14 09:40:00,38.88,38.91,38.86,38.91,80440.0,34.8263,34.8532,34.8084,34.8532,80440.0
2018-05-14 09:50:00,38.92,38.94,38.91,38.91,34040.0,34.8621,34.8801,34.8532,34.8532,34040.0
2018-05-14 10:00:00,38.9,38.92,38.86,38.86,74300.0,34.8442,34.8621,34.8084,34.8084,74300.0
2018-05-14 10:10:00,38.86,38.89,38.85,38.87,78785.0,34.8084,34.8353,34.7994,34.8174,78785.0
2018-05-14 10:20:00,38.87,38.9,38.87,38.89,76900.0,34.8174,34.8442,34.8174,34.8353,76900.0
2018-05-14 10:30:00,38.9,38.93,38.89,38.91,60645.0,34.8442,34.8711,34.8353,34.8532,60645.0
2018-05-14 10:40:00,38.91,38.91,38.85,38.86,25665.0,34.8532,34.8532,34.7994,34.8084,25665.0
2018-05-14 10:50:00,38.86,38.86,38.82,38.83,22265.0,34.8084,34.8084,34.7726,34.7815,22265.0
2018-05-14 11:00:00,38.82,38.83,38.81,38.82,25525.0,34.7726,34.7815,34.7636,34.7726,25525.0
2018-05-14 11:10:00,38.83,38.84,38.83,38.84,21905.0,34.7815,34.7905,34.7815,34.7905,21905.0
2018-05-14 11:20:00,38.84,38.86,38.78,38.78,89700.0,34.7905,34.8084,34.7367,34.7367,89700.0
2018-05-14 11:30:00,38.79,38.81,38.79,38.81,15020.0,34.7457,34.7636,34.7457,34.7636,15020.0
2018-05-14 11:40:00,38.79,38.8,38.78,38.79,56890.0,34.7457,34.7547,34.7367,34.7457,56890.0
2018-05-14 11:50:00,38.79,38.8,38.78,38.8,19795.0,34.7457,34.7547,34.7367,34.7547,19795.0
2018-05-14 12:00:00,38.81,38.86,38.8,38.82,158150.0,34.7636,34.8084,34.7547,34.7726,158150.0
2018-05-14 12:10:00,38.82,38.82,38.78,38.79,40800.0,34.7726,34.7726,34.7367,34.7457,40800.0
2018-05-14 12:20:00,38.79,38.79,38.77,38.78,28400.0,34.7457,34.7457,34.7278,34.7367,28400.0
2018-05-14 12:30:00,38.78,38.78,38.76,38.77,35310.0,34.7367,34.7367,34.7188,34.7278,35310.0
2018-05-14 12:40:00,38.77,38.78,38.76,38.77,50030.0,34.7278,34.7367,34.7188,34.7278,50030.0
2018-05-14 12:50:00,38.77,38.77,38.71,38.71,42540.0,34.7278,34.7278,34.674,34.674,42540.0
2018-05-14 13:00:00,38.7,38.72,38.7,38.71,28685.0,34.6651,34.683,34.6651,34.674,28685.0
2018-05-14 13:10:00,38.7,38.71,38.68,38.68,95170.0,34.6651,34.674,34.6472,34.6472,95170.0
2018-05-14 13:20:00,38.68,38.73,38.67,38.71,33290.0,34.6472,34.692,34.6382,34.674,33290.0
2018-05-14 13:30:00,38.71,38.74,38.69,38.73,37595.0,34.674,34.7009,34.6561,34.692,37595.0
2018-05-14 13:40:00,38.74,38.75,38.71,38.72,30855.0,34.7009,34.7099,34.674,34.683,30855.0
2018-05-14 13:50:00,38.72,38.73,38.71,38.72,38150.0,34.683,34.692,34.674,34.683,38150.0
2018-05-14 14:00:00,38.73,38.73,38.67,38.68,54780.0,34.692,34.692,34.6382,34.6472,54780.0
2018-05-14 14:10:00,38.67,38.68,38.64,38.64,24230.0,34.6382,34.6472,34.6113,34.6113,24230.0
2018-05-14 14:20:00,38.66,38.69,38.65,38.69,50345.0,34.6293,34.6561,34.6203,34.6561,50345.0
2018-05-14 14:30:00,38.69,38.72,38.69,38.72,77365.0,34.6561,34.683,34.6561,34.683,77365.0
2018-05-14 14:40:00,38.72,38.72,38.71,38.71,97415.0,34.683,34.683,34.674,34.674,97415.0
2018-05-14 14:50:00,38.68,38.74,38.68,38.73,32640.0,34.6472,34.7009,34.6472,34.692,32640.0
2018-05-14 15:00:00,38.73,38.73,38.7,38.73,73015.0,34.692,34.692,34.6651,34.692,73015.0
2018-05-14 15:10:00,38.73,38.74,38.7,38.71,77215.0,34.692,34.7009,34.6651,34.674,77215.0
2018-05-14 15:20:00,38.71,38.75,38.71,38.73,49670.0,34.674,34.7099,34.674,34.692,49670.0
2018-05-14 15:30:00,38.74,38.75,38.71,38.72,124040.0,34.7009,34.7099,34.674,34.683,124040.0
2018-05-14 15:40:00,38.72,38.73,38.68,38.68,110465.0,34.683,34.692,34.6472,34.6472,110465.0
2018-05-14 15:50:00,38.67,38.7,38.65,38.7,576330.0,34.6382,34.6651,34.6203,34.6651,576330.0
2018-05-15 09:30:00,38.57,38.57,38.51,38.53,260235.0,34.5486,34.5486,34.4949,34.5128,260235.0
2018-05-15 09:40:00,38.51,38.55,38.47,38.55,110385.0,34.4949,34.5307,34.4591,34.5307,110385.0
2018-05-15 09:50:00,38.57,38.58,38.45,38.45,196450.0,34.5486,34.5576,34.4411,34.4411,196450.0
2018-05-15 10:00:00,38.43,38.5,38.43,38.49,68975.0,34.4232,34.4859,34.4232,34.477,68975.0
2018-05-15 10:10:00,38.47,38.51,38.47,38.51,89010.0,34.4591,34.4949,34.4591,34.4949,89010.0
2018-05-15 10:20:00,38.5,38.54,38.5,38.5,68440.0,34.4859,34.5218,34.4859,34.4859,68440.0
2018-05-15 10:30:00,38.5,38.63,38.5,38.61,130550.0,34.4859,34.6024,34.4859,34.5845,130550.0
2018-05-15 10:40:00,38.61,38.62,38.56,38.6,203125.0,34.5845,34.5934,34.5397,34.5755,203125.0
2018-05-15 10:50:00,38.59,38.64,38.56,38.6,192895.0,34.5665,34.6113,34.5397,34.5755,192895.0
2018-05-15 11:00:00,38.61,38.66,38.61,38.64,78795.0,34.5845,34.6293,34.5845,34.6113,78795.0
2018-05-15 11:10:00,38.63,38.66,38.61,38.65,58410.0,34.6024,34.6293,34.5845,34.6203,58410.0
2018-05-15 11:20:00,38.66,38.67,38.64,38.64,321175.0,34.6293,34.6382,34.6113,34.6113,321175.0
2018-05-15 11:30:00,38.65,38.68,38.65,38.66,71910.0,34.6203,34.6472,34.6203,34.6293,71910.0
2018-05-15 11:40:00,38.68,38.69,38.66,38.68,204660.0,34.6472,34.6561,34.6293,34.6472,204660.0
2018-05-15 11:50:00,38.69,38.7,38.63,38.63,193240.0,34.6561,34.6651,34.6024,34.6024,193240.0
2018-05-15 12:00:00,38.63,38.64,38.58,38.6,73260.0,34.6024,34.6113,34.5576,34.5755,73260.0
2018-05-15 12:10:00,38.58,38.6,38.57,38.57,67050.0,34.5576,34.5755,34.5486,34.5486,67050.0
2018-05-15 12:20:00,38.59,38.6,38.57,38.6,56110.0,34.5665,34.5755,34.5486,34.5755,56110.0
2018-05-15 12:30:00,38.59,38.62,38.59,38.62,92340.0,34.5665,34.5934,34.5665,34.5934,92340.0
2018-05-15 12:40:00,38.62,38.65,38.61,38.64,117850.0,34.5934,34.6203,34.5845,34.6113,117850.0
2018-05-15 12:50:00,38.65,38.67,38.63,38.63,92270.0,34.6203,34.6382,34.6024,34.6024,92270.0
2018-05-15 13:00:00,38.62,38.63,38.58,38.59,166935.0,34.5934,34.6024,34.5576,34.5665,166935.0
2018-05-15 13:10:00,38.59,38.6,38.58,38.6,126645.0,34.5665,34.5755,34.5576,34.5755,126645.0
2018-05-15 13:20:00,38.6,38.61,38.56,38.57,82670.0,34.5755,34.5845,34.5397,34.5486,82670.0
2018-05-15 13:30:00,38.58,38.59,38.56,38.57,68770.0,34.5576,34.5665,34.5397,34.5486,68770.0
2018-05-15 13:40:00,38.56,38.6,38.55,38.59,71620.0,34.5397,34.5755,34.5307,34.5665,71620.0
2018-05-15 13:50:00,38.59,38.6,38.54,38.54,169750.0,34.5665,34.5755,34.5218,34.5218,169750.0
2018-05-15 14:00:00,38.55,38.58,38.54,38.56,39950.0,34.5307,34.5576,34.5218,34.5397,39950.0
2018-05-15 14:10:00,38.57,38.59,38.56,38.58,135585.0,34.5486,34.5665,34.5397,34.5576,135585.0
2018-05-15 14:20:00,38.58,38.61,38.54,38.6,195300.0,34.5576,34.5845,34.5218,34.5755,195300.0
2018-05-15 14:30:00,38.6,38.66,38.6,38.61,130225.0,34.5755,34.6293,34.5755,34.5845,130225.0
2018-05-15 14:40:00,38.61,38.62,38.58,38.58,16405.0,34.5845,34.5934,34.5576,34.5576,16405.0
2018-05-15 14:50:00,38.58,38.61,38.57,38.58,88230.0,34.5576,34.5845,34.5486,34.5576,88230.0
2018-05-15 15:00:00,38.6,38.6,38.56,38.57,25610.0,34.5755,34.5755,34.5397,34.5486,25610.0
2018-05-15 15:10:00,38.56,38.56,38.53,38.55,137580.0,34.5397,34.5397,34.5128,34.5307,137580.0
2018-05-15 15:20:00,38.56,38.57,38.52,38.54,106285.0,34.5397,34.5486,34.5038,34.5218,106285.0
2018-05-15 15:30:00,38.53,38.58,38.52,38.57,59355.0,34.5128,34.5576,34.5038,34.5486,59355.0
2018-05-15 15:40:00,38.56,38.56,38.53,38.54,146140.0,34.5397,34.5397,34.5128,34.5218,146140.0
2018-05-15 15:50:00,38.55,38.61,38.55,38.6,447085.0,34.5307,34.5845,34.5307,34.5755,447085.0
2018-05-16 09:30:00,38.66,38.75,38.65,38.73,380185.0,34.6293,34.7099,34.6203,34.692,380185.0
2018-05-16 09:40:00,38.72,38.8,38.72,38.78,105500.0,34.683,34.7547,34.683,34.7367,105500.0
2018-05-16 09:50:00,38.79,38.83,38.77,38.81,259625.0,34.7457,34.7815,34.7278,34.7636,259625.0
2018-05-16 10:00:00,38.81,38.82,38.73,38.74,256020.0,34.7636,34.7726,34.692,34.7009,256020.0
2018-05-16 10:10:00,38.74,38.75,38.72,38.74,223565.0,34.7009,34.7099,34.683,34.7009,223565.0
2018-05-16 10:20:00,38.72,38.76,38.71,38.71,127665.0,34.683,34.7188,34.674,34.674,127665.0
2018-05-16 10:30:00,38.71,38.78,38.71,38.76,90845.0,34.674,34.7367,34.674,34.7188,90845.0
2018-05-16 10:40:00,38.76,38.8,38.76,38.77,157580.0,34.7188,34.7547,34.7188,34.7278,157580.0
2018-05-16 10:50:00,38.78,38.79,38.73,38.74,72295.0,34.7367,34.7457,34.692,34.7009,72295.0
2018-05-16 11:00:00,38.73,38.73,38.69,38.72,119455.0,34.692,34.692,34.6561,34.683,119455.0
2018-05-16 11:10:00,38.72,38.73,38.7,38.72,61290.0,34.683,34.692,34.6651,34.683,61290.0
2018-05-16 11:20:00,38.73,38.75,38.71,38.73,94250.0,34.692,34.7099,34.674,34.692,94250.0
2018-05-16 11:30:00,38.73,38.77,38.73,38.77,74440.0,34.692,34.7278,34.692,34.7278,74440.0
2018-05-16 11:40:00,38.76,38.81,38.76,38.8,90650.0,34.7188,34.7636,34.7188,34.7547,90650.0
2018-05-16 11:50:00,38.8,38.83,38.8,38.83,118125.0,34.7547,34.7815,34.7547,34.7815,118125.0
2018-05-16 12:00:00,38.83,38.89,38.83,38.87,239670.0,34.7815,34.8353,34.7815,34.8174,239670.0
2018-05-16 12:10:00,38.87,38.9,38.87,38.89,176085.0,34.8174,34.8442,34.8174,34.8353,176085.0
2018-05-16 12:20:00,38.89,38.93,38.87,38.91,141180.0,34.8353,34.8711,34.8174,34.8532,141180.0
2018-05-16 12:30:00,38.92,38.97,38.92,38.97,190145.0,34.8621,34.9069,34.8621,34.9069,190145.0
2018-05-16 12:40:00,38.96,38.96,38.92,38.92,151225.0,34.898,34.898,34.8621,34.8621,151225.0
2018-05-16 12:50:00,38.93,38.95,38.92,38.94,127505.0,34.8711,34.889,34.8621,34.8801,127505.0
2018-05-16 13:00:00,38.94,38.94,38.91,38.93,84705.0,34.8801,34.8801,34.8532,34.8711,84705.0
2018-05-16 13:10:00,38.93,38.94,38.92,38.92,94765.0,34.8711,34.8801,34.8621,34.8621,94765.0
2018-05-16 13:20:00,38.92,38.94,38.9,38.92,166720.0,34.8621,34.8801,34.8442,34.8621,166720.0
2018-05-16 13:30:00,38.92,38.96,38.92,38.94,136885.0,34.8621,34.898,34.8621,34.8801,136885.0
2018-05-16 13:40:00,38.94,38.95,38.92,38.94,67775.0,34.8801,34.889,34.8621,34.8801,67775.0
2018-05-16 13:50:00,38.94,38.97,38.93,38.97,98335.0,34.8801,34.9069,34.8711,34.9069,98335.0
2018-05-16 14:00:00,38.98,38.99,38.97,38.97,142185.0,34.9159,34.9248,34.9069,34.9069,142185.0
2018-05-16 14:10:00,38.97,38.99,38.97,38.97,105620.0,34.9069,34.9248,34.9069,34.9069,105620.0
2018-05-16 14:20:00,38.97,38.98,38.95,38.97,148130.0,34.9069,34.9159,34.889,34.9069,148130.0
2018-05-16 14:30:00,38.97,38.97,38.95,38.97,78695.0,34.9069,34.9069,34.889,34.9069,78695.0
2018-05-16 14:40:00,38.97,38.98,38.96,38.97,122395.0,34.9069,34.9159,34.898,34.9069,122395.0
2018-05-16 14:50:00,38.97,39.0,38.96,38.99,271625.0,34.9069,34.9338,34.898,34.9248,271625.0
2018-05-16 15:00:00,38.98,38.99,38.94,38.94,311125.0,34.9159,34.9248,34.8801,34.8801,311125.0
2018-05-16 15:10:00,38.94,38.94,38.91,38.92,243785.0,34.8801,34.8801,34.8532,34.8621,243785.0
2018-05-16 15:20:00,38.92,38.92,38.86,38.87,204425.0,34.8621,34.8621,34.8084,34.8174,204425.0
2018-05-16 15:30:00,38.86,38.88,38.84,38.87,89225.0,34.8084,34.8263,34.7905,34.8174,89225.0
2018-05-16 15:40:00,38.87,38.87,38.8,38.8,89200.0,34.8174,34.8174,34.7547,34.7547,89200.0
2018-05-16 15:50:00,38.8,38.88,38.8,38.87,241685.0,34.7547,34.8263,34.7547,34.8174,241685.0
2018-05-17 09:30:00,38.87,38.93,38.86,38.88,149135.0,34.8174,34.8711,34.8084,34.8263,149135.0
2018-05-17 09:40:00,38.88,38.98,38.83,38.97,509605.0,34.8263,34.9159,34.7815,34.9069,509605.0
2018-05-17 09:50:00,38.97,39.01,38.96,38.99,135675.0,34.9069,34.9428,34.898,34.9248,135675.0
2018-05-17 10:00:00,38.98,39.02,38.97,39.0,158665.0,34.9159,34.9517,34.9069,34.9338,158665.0
2018-05-17 10:10:00,38.99,39.01,38.99,39.0,97410.0,34.9248,34.9428,34.9248,34.9338,97410.0
2018-05-17 10:20:00,39.0,39.03,39.0,39.02,93265.0,34.9338,34.9607,34.9338,34.9517,93265.0
2018-05-17 10:30:00,39.02,39.1,39.02,39.07,200520.0,34.9517,35.0234,34.9517,34.9965,200520.0
2018-05-17 10:40:00,39.07,39.1,39.06,39.08,93085.0,34.9965,35.0234,34.9875,35.0055,93085.0
2018-05-17 10:50:00,39.07,39.09,39.07,39.07,61540.0,34.9965,35.0144,34.9965,34.9965,61540.0
2018-05-17 11:00:00,39.07,39.09,39.03,39.04,82975.0,34.9965,35.0144,34.9607,34.9696,82975.0
2018-05-17 11:10:00,39.03,39.04,39.0,39.02,92700.0,34.9607,34.9696,34.9338,34.9517,92700.0
2018-05-17 11:20:00,39.02,39.05,39.01,39.04,97405.0,34.9517,34.9786,34.9428,34.9696,97405.0
2018-05-17 11:30:00,39.04,39.04,38.99,39.02,107280.0,34.9696,34.9696,34.9248,34.9517,107280.0
2018-05-17 11:40:00,39.02,39.06,39.02,39.03,74765.0,34.9517,34.9875,34.9517,34.9607,74765.0
2018-05-17 11:50:00,39.03,39.03,39.0,39.01,86585.0,34.9607,34.9607,34.9338,34.9428,86585.0
2018-05-17 12:00:00,39.01,39.03,39.01,39.01,328735.0,34.9428,34.9607,34.9428,34.9428,328735.0
2018-05-17 12:10:00,39.01,39.05,39.01,39.04,2601650.0,34.9428,34.9786,34.9428,34.9696,2601650.0
2018-05-17 12:20:00,39.04,39.05,39.03,39.04,76165.0,34.9696,34.9786,34.9607,34.9696,76165.0
2018-05-17 12:30:00,39.03,39.05,39.03,39.03,53815.0,34.9607,34.9786,34.9607,34.9607,53815.0
2018-05-17 12:40:00,39.02,39.02,38.98,38.99,194865.0,34.9517,34.9517,34.9159,34.9248,194865.0
2018-05-17 12:50:00,38.99,39.01,38.97,38.99,48110.0,34.9248,34.9428,34.9069,34.9248,48110.0
2018-05-17 13:00:00,38.99,39.0,38.98,38.99,49455.0,34.9248,34.9338,34.9159,34.9248,49455.0
2018-05-17 13:10:00,39.0,39.01,38.96,38.99,96370.0,34.9338,34.9428,34.898,34.9248,96370.0
2018-05-17 13:20:00,39.0,39.01,38.98,38.98,201120.0,34.9338,34.9428,34.9159,34.9159,201120.0
2018-05-17 13:30:00,38.99,39.0,38.98,38.98,49650.0,34.9248,34.9338,34.9159,34.9159,49650.0
2018-05-17 13:40:00,38.98,38.98,38.93,38.94,107635.0,34.9159,34.9159,34.8711,34.8801,107635.0
2018-05-17 13:50:00,38.94,38.96,38.87,38.89,81880.0,34.8801,34.898,34.8174,34.8353,81880.0
2018-05-17 14:00:00,38.89,38.9,38.83,38.86,85130.0,34.8353,34.8442,34.7815,34.8084,85130.0
2018-05-17 14:10:00,38.86,38.92,38.86,38.92,102865.0,34.8084,34.8621,34.8084,34.8621,102865.0
2018-05-17 14:20:00,38.93,38.96,38.91,38.95,86550.0,34.8711,34.898,34.8532,34.889,86550.0
2018-05-17 14:30:00,38.96,38.97,38.95,38.96,111815.0,34.898,34.9069,34.889,34.898,111815.0
2018-05-17 14:40:00,38.97,38.98,38.95,38.98,135025.0,34.9069,34.9159,34.889,34.9159,135025.0
2018-05-17 14:50:00,38.97,39.0,38.96,39.0,69270.0,34.9069,34.9338,34.898,34.9338,69270.0
2018-05-17 15:00:00,39.0,39.02,38.99,39.01,133835.0,34.9338,34.9517,34.9248,34.9428,133835.0
2018-05-17 15:10:00,39.02,39.02,38.95,38.96,62050.0,34.9517,34.9517,34.889,34.898,62050.0
2018-05-17 15:20:00,38.96,38.99,38.95,38.95,186255.0,34.898,34.9248,34.889,34.889,186255.0
2018-05-17 15:30:00,38.95,38.97,38.94,38.96,373530.0,34.889,34.9069,34.8801,34.898,373530.0
2018-05-17 15:40:00,38.96,38.97,38.94,38.97,264885.0,34.898,34.9069,34.8801,34.9069,264885.0
2018-05-17 15:50:00,38.97,38.98,38.93,38.96,599765.0,34.9069,34.9159,34.8711,34.898,599765.0
2018-05-18 09:30:00,38.98,39.0,38.94,38.97,208880.0,34.9159,34.9338,34.8801,34.9069,208880.0
2018-05-18 09:40:00,38.96,39.0,38.95,38.99,864500.0,34.898,34.9338,34.889,34.9248,864500.0
2018-05-18 09:50:00,38.97,38.99,38.95,38.98,106020.0,34.9069,34.9248,34.889,34.9159,106020.0
2018-05-18 10:00:00,38.97,38.97,38.95,38.95,92735.0,34.9069,34.9069,34.889,34.889,92735.0
2018-05-18 10:10:00,38.93,38.97,38.92,38.96,144655.0,34.8711,34.9069,34.8621,34.898,144655.0
2018-05-18 10:20:00,38.97,39.0,38.97,38.97,143430.0,34.9069,34.9338,34.9069,34.9069,143430.0
2018-05-18 10:30:00,38.96,38.96,38.89,38.9,93990.0,34.898,34.898,34.8353,34.8442,93990.0
2018-05-18 10:40:00,38.9,38.95,38.89,38.93,133095.0,34.8442,34.889,34.8353,34.8711,133095.0
2018-05-18 10:50:00,38.93,38.95,38.92,38.94,121810.0,34.8711,34.889,34.8621,34.8801,121810.0
2018-05-18 11:00:00,38.94,38.97,38.94,38.97,232620.0,34.8801,34.9069,34.8801,34.9069,232620.0
2018-05-18 11:10:00,38.96,38.98,38.95,38.96,88930.0,34.898,34.9159,34.889,34.898,88930.0
2018-05-18 11:20:00,38.96,38.97,38.92,38.92,82100.0,34.898,34.9069,34.8621,34.8621,82100.0
2018-05-18 11:30:00,38.93,38.95,38.92,38.94,74265.0,34.8711,34.889,34.8621,34.8801,74265.0
2018-05-18 11:40:00,38.94,38.98,38.94,38.96,76695.0,34.8801,34.9159,34.8801,34.898,76695.0
2018-05-18 11:50:00,38.96,38.98,38.95,38.97,68205.0,34.898,34.9159,34.889,34.9069,68205.0
2018-05-18 12:00:00,38.97,38.97,38.93,38.94,65860.0,34.9069,34.9069,34.8711,34.8801,65860.0
2018-05-18 12:10:00,38.94,38.96,38.93,38.96,101925.0,34.8801,34.898,34.8711,34.898,101925.0
2018-05-18 12:20:00,38.96,38.96,38.93,38.94,214370.0,34.898,34.898,34.8711,34.8801,214370.0
2018-05-18 12:30:00,38.94,38.94,38.92,38.93,87065.0,34.8801,34.8801,34.8621,34.8711,87065.0
2018-05-18 12:40:00,38.93,38.95,38.93,38.94,43145.0,34.8711,34.889,34.8711,34.8801,43145.0
2018-05-18 12:50:00,38.94,38.95,38.93,38.95,96770.0,34.8801,34.889,34.8711,34.889,96770.0
2018-05-18 13:00:00,38.95,38.96,38.93,38.95,54485.0,34.889,34.898,34.8711,34.889,54485.0
2018-05-18 13:10:00,38.96,38.99,38.95,38.98,126190.0,34.898,34.9248,34.889,34.9159,126190.0
2018-05-18 13:20:00,38.98,39.0,38.97,38.98,64575.0,34.9159,34.9338,34.9069,34.9159,64575.0
2018-05-18 13:30:00,38.98,38.98,38.94,38.96,92730.0,34.9159,34.9159,34.8801,34.898,92730.0
2018-05-18 13:40:00,38.96,38.96,38.94,38.95,65485.0,34.898,34.898,34.8801,34.889,65485.0
2018-05-18 13:50:00,38.95,38.95,38.93,38.94,102875.0,34.889,34.889,34.8711,34.8801,102875.0
2018-05-18 14:00:00,38.94,38.94,38.91,38.92,77405.0,34.8801,34.8801,34.8532,34.8621,77405.0
2018-05-18 14:10:00,38.92,38.93,38.91,38.92,204590.0,34.8621,34.8711,34.8532,34.8621,204590.0
2018-05-18 14:20:00,38.92,38.93,38.92,38.93,72135.0,34.8621,34.8711,34.8621,34.8711,72135.0
2018-05-18 14:30:00,38.93,38.95,38.93,38.95,153690.0,34.8711,34.889,34.8711,34.889,153690.0
2018-05-18 14:40:00,38.95,38.95,38.93,38.94,77395.0,34.889,34.889,34.8711,34.8801,77395.0
2018-05-18 14:50:00,38.94,38.95,38.93,38.95,128135.0,34.8801,34.889,34.8711,34.889,128135.0
2018-05-18 15:00:00,38.95,38.95,38.93,38.94,86880.0,34.889,34.889,34.8711,34.8801,86880.0
2018-05-18 15:10:00,38.93,38.94,38.92,38.92,84520.0,34.8711,34.8801,34.8621,34.8621,84520.0
2018-05-18 15:20:00,38.93,38.93,38.92,38.92,83630.0,34.8711,34.8711,34.8621,34.8621,83630.0
2018-05-18 15:30:00,38.92,38.93,38.92,38.93,120775.0,34.8621,34.8711,34.8621,34.8711,120775.0
2018-05-18 15:40:00,38.93,38.94,38.92,38.92,139600.0,34.8711,34.8801,34.8621,34.8621,139600.0
2018-05-18 15:50:00,38.92,38.92,38.87,38.88,317715.0,34.8621,34.8621,34.8174,34.8263,317715.0
2018-05-21 09:30:00,39.05,39.17,39.05,39.14,226590.0,34.9786,35.0861,34.9786,35.0592,226590.0
2018-05-21 09:40:00,39.14,39.21,39.14,39.18,106845.0,35.0592,35.1219,35.0592,35.095,106845.0
2018-05-21 09:50:00,39.18,39.18,39.1,39.1,47980.0,35.095,35.095,35.0234,35.0234,47980.0
2018-05-21 10:00:00,39.11,39.12,39.09,39.12,48470.0,35.0323,35.0413,35.0144,35.0413,48470.0
2018-05-21 10:10:00,39.12,39.18,39.12,39.17,36635.0,35.0413,35.095,35.0413,35.0861,36635.0
2018-05-21 10:20:00,39.17,39.2,39.14,39.19,1841490.0,35.0861,35.1129,35.0592,35.104,1841490.0
2018-05-21 10:30:00,39.2,39.26,39.2,39.23,185310.0,35.1129,35.1667,35.1129,35.1398,185310.0
2018-05-21 10:40:00,39.22,39.26,39.22,39.24,198315.0,35.1309,35.1667,35.1309,35.1488,198315.0
2018-05-21 10:50:00,39.23,39.24,39.21,39.23,102535.0,35.1398,35.1488,35.1219,35.1398,102535.0
2018-05-21 11:00:00,39.23,39.24,39.19,39.19,78380.0,35.1398,35.1488,35.104,35.104,78380.0
2018-05-21 11:10:00,39.2,39.21,39.19,39.2,231565.0,35.1129,35.1219,35.104,35.1129,231565.0
2018-05-21 11:20:00,39.2,39.22,39.12,39.14,190105.0,35.1129,35.1309,35.0413,35.0592,190105.0
2018-05-21 11:30:00,39.14,39.17,39.11,39.17,109020.0,35.0592,35.0861,35.0323,35.0861,109020.0
2018-05-21 11:40:00,39.16,39.2,39.16,39.2,190775.0,35.0771,35.1129,35.0771,35.1129,190775.0
2018-05-21 11:50:00,39.2,39.22,39.19,39.22,66125.0,35.1129,35.1309,35.104,35.1309,66125.0
2018-05-21 12:00:00,39.22,39.23,39.21,39.22,144785.0,35.1309,35.1398,35.1219,35.1309,144785.0
2018-05-21 12:10:00,39.23,39.28,39.23,39.25,246950.0,35.1398,35.1846,35.1398,35.1577,246950.0
2018-05-21 12:20:00,39.26,39.26,39.23,39.23,24270.0,35.1667,35.1667,35.1398,35.1398,24270.0
2018-05-21 12:30:00,39.24,39.25,39.23,39.25,46730.0,35.1488,35.1577,35.1398,35.1577,46730.0
2018-05-21 12:40:00,39.23,39.25,39.21,39.21,50765.0,35.1398,35.1577,35.1219,35.1219,50765.0
2018-05-21 12:50:00,39.22,39.24,39.22,39.22,23585.0,35.1309,35.1488,35.1309,35.1309,23585.0
2018-05-21 13:00:00,39.22,39.24,39.21,39.24,344445.0,35.1309,35.1488,35.1219,35.1488,344445.0
2018-05-21 13:10:00,39.24,39.25,39.23,39.23,71395.0,35.1488,35.1577,35.1398,35.1398,71395.0
2018-05-21 13:20:00,39.24,39.24,39.21,39.22,28280.0,35.1488,35.1488,35.1219,35.1309,28280.0
2018-05-21 13:30:00,39.23,39.25,39.22,39.25,34510.0,35.1398,35.1577,35.1309,35.1577,34510.0
2018-05-21 13:40:00,39.24,39.26,39.24,39.26,43470.0,35.1488,35.1667,35.1488,35.1667,43470.0
2018-05-21 13:50:00,39.25,39.26,39.23,39.25,21275.0,35.1577,35.1667,35.1398,35.1577,21275.0
2018-05-21 14:00:00,39.25,39.26,39.24,39.26,110545.0,35.1577,35.1667,35.1488,35.1667,110545.0
2018-05-21 14:10:00,39.25,39.26,39.22,39.24,111600.0,35.1577,35.1667,35.1309,35.1488,111600.0
2018-05-21 14:20:00,39.23,39.24,39.22,39.23,37090.0,35.1398,35.1488,35.1309,35.1398,37090.0
2018-05-21 14:30:00,39.23,39.23,39.19,39.22,54255.0,35.1398,35.1398,35.104,35.1309,54255.0
2018-05-21 14:40:00,39.21,39.24,39.2,39.24,121280.0,35.1219,35.1488,35.1129,35.1488,121280.0
2018-05-21 14:50:00,39.25,39.25,39.24,39.24,109090.0,35.1577,35.1577,35.1488,35.1488,109090.0
2018-05-21 15:00:00,39.24,39.25,39.23,39.24,86600.0,35.1488,35.1577,35.1398,35.1488,86600.0
2018-05-21 15:10:00,39.24,39.26,39.24,39.25,114715.0,35.1488,35.1667,35.1488,35.1577,114715.0
2018-05-21 15:20:00,39.25,39.25,39.22,39.22,125595.0,35.1577,35.1577,35.1309,35.1309,125595.0
2018-05-21 15:30:00,39.22,39.22,39.2,39.21,135695.0,35.1309,35.1309,35.1129,35.1219,135695.0
2018-05-21 15:40:00,39.22,39.22,39.2,39.21,142315.0,35.1309,35.1309,35.1129,35.1219,142315.0
2018-05-21 15:50:00,39.22,39.27,39.22,39.26,485375.0,35.1309,35.1757,35.1309,35.1667,485375.0
2018-05-22 09:30:00,39.3,39.31,39.26,39.27,187835.0,35.2025,35.2115,35.1667,35.1757,187835.0
2018-05-22 09:40:00,39.27,39.27,39.22,39.26,92780.0,35.1757,35.1757,35.1309,35.1667,92780.0
2018-05-22 09:50:00,39.27,39.27,39.24,39.27,79910.0,35.1757,35.1757,35.1488,35.1757,79910.0
2018-05-22 10:00:00,39.26,39.32,39.26,39.31,71670.0,35.1667,35.2204,35.1667,35.2115,71670.0
2018-05-22 10:10:00,39.32,39.35,39.23,39.23,85865.0,35.2204,35.2473,35.1398,35.1398,85865.0
2018-05-22 10:20:00,39.23,39.24,39.2,39.22,75065.0,35.1398,35.1488,35.1129,35.1309,75065.0
2018-05-22 10:30:00,39.21,39.26,39.21,39.26,114770.0,35.1219,35.1667,35.1219,35.1667,114770.0
2018-05-22 10:40:00,39.26,39.27,39.23,39.25,43690.0,35.1667,35.1757,35.1398,35.1577,43690.0
2018-05-22 10:50:00,39.26,39.29,39.25,39.25,41710.0,35.1667,35.1936,35.1577,35.1577,41710.0
2018-05-22 11:00:00,39.26,39.32,39.25,39.29,120395.0,35.1667,35.2204,35.1577,35.1936,120395.0
2018-05-22 11:10:00,39.29,39.32,39.29,39.31,90055.0,35.1936,35.2204,35.1936,35.2115,90055.0
2018-05-22 11:20:00,39.32,39.34,39.3,39.32,146950.0,35.2204,35.2384,35.2025,35.2204,146950.0
2018-05-22 11:30:00,39.32,39.33,39.31,39.32,122945.0,35.2204,35.2294,35.2115,35.2204,122945.0
2018-05-22 11:40:00,39.32,39.32,39.29,39.29,95930.0,35.2204,35.2204,35.1936,35.1936,95930.0
2018-05-22 11:50:00,39.29,39.3,39.29,39.3,105905.0,35.1936,35.2025,35.1936,35.2025,105905.0
2018-05-22 12:00:00,39.3,39.3,39.29,39.29,173620.0,35.2025,35.2025,35.1936,35.1936,173620.0
2018-05-22 12:10:00,39.29,39.3,39.28,39.29,105875.0,35.1936,35.2025,35.1846,35.1936,105875.0
2018-05-22 12:20:00,39.29,39.29,39.24,39.24,61670.0,35.1936,35.1936,35.1488,35.1488,61670.0
2018-05-22 12:30:00,39.24,39.25,39.21,39.22,44535.0,35.1488,35.1577,35.1219,35.1309,44535.0
2018-05-22 12:40:00,39.22,39.23,39.2,39.21,72070.0,35.1309,35.1398,35.1129,35.1219,72070.0
2018-05-22 12:50:00,39.21,39.22,39.19,39.21,52915.0,35.1219,35.1309,35.104,35.1219,52915.0
2018-05-22 13:00:00,39.2,39.21,39.19,39.19,95835.0,35.1129,35.1219,35.104,35.104,95835.0
2018-05-22 13:10:00,39.19,39.21,39.19,39.19,17485.0,35.104,35.1219,35.104,35.104,17485.0
2018-05-22 13:20:00,39.19,39.19,39.17,39.18,45780.0,35.104,35.104,35.0861,35.095,45780.0
2018-05-22 13:30:00,39.19,39.19,39.17,39.17,70475.0,35.104,35.104,35.0861,35.0861,70475.0
2018-05-22 13:40:00,39.16,39.18,39.15,39.17,21975.0,35.0771,35.095,35.0682,35.0861,21975.0
2018-05-22 13:50:00,39.17,39.19,39.16,39.16,47700.0,35.0861,35.104,35.0771,35.0771,47700.0
2018-05-22 14:00:00,39.15,39.18,39.15,39.17,45645.0,35.0682,35.095,35.0682,35.0861,45645.0
2018-05-22 14:10:00,39.16,39.18,39.16,39.17,68505.0,35.0771,35.095,35.0771,35.0861,68505.0
2018-05-22 14:20:00,39.16,39.17,39.15,39.16,85245.0,35.0771,35.0861,35.0682,35.0771,85245.0
2018-05-22 14:30:00,39.16,39.17,39.14,39.15,555635.0,35.0771,35.0861,35.0592,35.0682,555635.0
2018-05-22 14:40:00,39.15,39.15,39.12,39.13,367915.0,35.0682,35.0682,35.0413,35.0502,367915.0
2018-05-22 14:50:00,39.13,39.13,39.07,39.07,271095.0,35.0502,35.0502,34.9965,34.9965,271095.0
2018-05-22 15:00:00,39.06,39.08,39.04,39.05,60285.0,34.9875,35.0055,34.9696,34.9786,60285.0
2018-05-22 15:10:00,39.03,39.06,39.01,39.05,56795.0,34.9607,34.9875,34.9428,34.9786,56795.0
2018-05-22 15:20:00,39.05,39.06,39.03,39.05,81210.0,34.9786,34.9875,34.9607,34.9786,81210.0
2018-05-22 15:30:00,39.04,39.04,39.0,39.01,84895.0,34.9696,34.9696,34.9338,34.9428,84895.0
2018-05-22 15:40:00,39.01,39.03,38.99,39.0,104670.0,34.9428,34.9607,34.9248,34.9338,104670.0
2018-05-22 15:50:00,38.99,39.01,38.96,38.98,325450.0,34.9248,34.9428,34.898,34.9159,325450.0
2018-05-23 09:30:00,38.86,38.9,38.81,38.9,273370.0,34.8084,34.8442,34.7636,34.8442,273370.0
2018-05-23 09:40:00,38.88,38.94,38.84,38.85,57255.0,34.8263,34.8801,34.7905,34.7994,57255.0
2018-05-23 09:50:00,38.84,38.95,38.84,38.92,62490.0,34.7905,34.889,34.7905,34.8621,62490.0
2018-05-23 10:00:00,38.93,38.99,38.92,38.98,68705.0,34.8711,34.9248,34.8621,34.9159,68705.0
2018-05-23 10:10:00,38.97,39.02,38.97,38.99,71050.0,34.9069,34.9517,34.9069,34.9248,71050.0
2018-05-23 10:20:00,38.99,39.02,38.99,39.0,51085.0,34.9248,34.9517,34.9248,34.9338,51085.0
2018-05-23 10:30:00,38.98,38.98,38.93,38.95,26740.0,34.9159,34.9159,34.8711,34.889,26740.0
2018-05-23 10:40:00,38.92,38.93,38.9,38.9,49660.0,34.8621,34.8711,34.8442,34.8442,49660.0
2018-05-23 10:50:00,38.9,38.91,38.86,38.91,73405.0,34.8442,34.8532,34.8084,34.8532,73405.0
2018-05-23 11:00:00,38.9,38.93,38.9,38.91,49520.0,34.8442,34.8711,34.8442,34.8532,49520.0
2018-05-23 11:10:00,38.89,38.94,38.88,38.93,104335.0,34.8353,34.8801,34.8263,34.8711,104335.0
2018-05-23 11:20:00,38.92,38.97,38.92,38.94,46580.0,34.8621,34.9069,34.8621,34.8801,46580.0
2018-05-23 11:30:00,38.95,38.97,38.94,38.94,46890.0,34.889,34.9069,34.8801,34.8801,46890.0
2018-05-23 11:40:00,38.94,39.0,38.94,39.0,49485.0,34.8801,34.9338,34.8801,34.9338,49485.0
2018-05-23 11:50:00,39.0,39.01,38.93,38.93,71055.0,34.9338,34.9428,34.8711,34.8711,71055.0
2018-05-23 12:00:00,38.93,38.96,38.92,38.94,78795.0,34.8711,34.898,34.8621,34.8801,78795.0
2018-05-23 12:10:00,38.94,38.95,38.91,38.91,20675.0,34.8801,34.889,34.8532,34.8532,20675.0
2018-05-23 12:20:00,38.9,38.91,38.87,38.87,46940.0,34.8442,34.8532,34.8174,34.8174,46940.0
2018-05-23 12:30:00,38.89,38.89,38.86,38.88,99785.0,34.8353,34.8353,34.8084,34.8263,99785.0
2018-05-23 12:40:00,38.88,38.91,38.87,38.89,118015.0,34.8263,34.8532,34.8174,34.8353,118015.0
2018-05-23 12:50:00,38.9,38.91,38.88,38.9,18920.0,34.8442,34.8532,34.8263,34.8442,18920.0
2018-05-23 13:00:00,38.89,38.89,38.84,38.84,53355.0,34.8353,34.8353,34.7905,34.7905,53355.0
2018-05-23 13:10:00,38.83,38.86,38.83,38.84,36895.0,34.7815,34.8084,34.7815,34.7905,36895.0
2018-05-23 13:20:00,38.85,38.86,38.84,38.86,32845.0,34.7994,34.8084,34.7905,34.8084,32845.0
2018-05-23 13:30:00,38.86,38.87,38.85,38.86,47910.0,34.8084,34.8174,34.7994,34.8084,47910.0
2018-05-23 13:40:00,38.86,38.89,38.86,38.89,54065.0,34.8084,34.8353,34.8084,34.8353,54065.0
2018-05-23 13:50:00,38.88,38.89,38.87,38.88,23700.0,34.8263,34.8353,34.8174,34.8263,23700.0
2018-05-23 14:00:00,38.88,38.97,38.88,38.96,92725.0,34.8263,34.9069,34.8263,34.898,92725.0
2018-05-23 14:10:00,38.97,39.0,38.95,38.96,72420.0,34.9069,34.9338,34.889,34.898,72420.0
2018-05-23 14:20:00,38.95,38.98,38.93,38.93,81220.0,34.889,34.9159,34.8711,34.8711,81220.0
2018-05-23 14:30:00,38.93,38.94,38.89,38.9,68995.0,34.8711,34.8801,34.8353,34.8442,68995.0
2018-05-23 14:40:00,38.9,38.91,38.89,38.91,60355.0,34.8442,34.8532,34.8353,34.8532,60355.0
2018-05-23 14:50:00,38.91,38.97,38.9,38.96,72625.0,34.8532,34.9069,34.8442,34.898,72625.0
2018-05-23 15:00:00,38.96,39.01,38.96,38.98,120555.0,34.898,34.9428,34.898,34.9159,120555.0
2018-05-23 15:10:00,38.98,38.98,38.95,38.96,44180.0,34.9159,34.9159,34.889,34.898,44180.0
2018-05-23 15:20:00,38.97,38.99,38.95,38.98,62255.0,34.9069,34.9248,34.889,34.9159,62255.0
2018-05-23 15:30:00,38.98,38.99,38.95,38.95,69970.0,34.9159,34.9248,34.889,34.889,69970.0
2018-05-23 15:40:00,38.95,38.97,38.95,38.95,91925.0,34.889,34.9069,34.889,34.889,91925.0
2018-05-23 15:50:00,38.97,39.02,38.97,39.02,193505.0,34.9069,34.9517,34.9069,34.9517,193505.0
2018-05-24 09:30:00,38.97,39.03,38.93,39.01,74730.0,34.9069,34.9607,34.8711,34.9428,74730.0
2018-05-24 09:40:00,39.02,39.04,38.91,38.91,107925.0,34.9517,34.9696,34.8532,34.8532,107925.0
2018-05-24 09:50:00,38.91,38.91,38.83,38.87,106625.0,34.8532,34.8532,34.7815,34.8174,106625.0
2018-05-24 10:00:00,38.86,38.93,38.86,38.91,50380.0,34.8084,34.8711,34.8084,34.8532,50380.0
2018-05-24 10:10:00,38.92,38.94,38.9,38.91,78035.0,34.8621,34.8801,34.8442,34.8532,78035.0
2018-05-24 10:20:00,38.89,38.89,38.8,38.81,79450.0,34.8353,34.8353,34.7547,34.7636,79450.0
2018-05-24 10:30:00,38.79,38.84,38.76,38.83,152260.0,34.7457,34.7905,34.7188,34.7815,152260.0
2018-05-24 10:40:00,38.83,38.84,38.76,38.79,46050.0,34.7815,34.7905,34.7188,34.7457,46050.0
2018-05-24 10:50:00,38.81,38.82,38.72,38.76,84785.0,34.7636,34.7726,34.683,34.7188,84785.0
2018-05-24 11:00:00,38.76,38.88,38.76,38.87,135795.0,34.7188,34.8263,34.7188,34.8174,135795.0
2018-05-24 11:10:00,38.86,38.92,38.85,38.92,119830.0,34.8084,34.8621,34.7994,34.8621,119830.0
2018-05-24 11:20:00,38.91,38.93,38.9,38.93,56740.0,34.8532,34.8711,34.8442,34.8711,56740.0
2018-05-24 11:30:00,38.93,38.98,38.93,38.96,121340.0,34.8711,34.9159,34.8711,34.898,121340.0
2018-05-24 11:40:00,38.96,39.0,38.95,38.98,109080.0,34.898,34.9338,34.889,34.9159,109080.0
2018-05-24 11:50:00,38.98,39.03,38.96,39.03,171590.0,34.9159,34.9607,34.898,34.9607,171590.0
2018-05-24 12:00:00,39.03,39.05,38.99,38.99,74080.0,34.9607,34.9786,34.9248,34.9248,74080.0
2018-05-24 12:10:00,39.0,39.02,39.0,39.01,27860.0,34.9338,34.9517,34.9338,34.9428,27860.0
2018-05-24 12:20:00,39.01,39.03,39.0,39.0,73320.0,34.9428,34.9607,34.9338,34.9338,73320.0
2018-05-24 12:30:00,39.02,39.02,38.97,38.98,25960.0,34.9517,34.9517,34.9069,34.9159,25960.0
2018-05-24 12:40:00,38.97,39.0,38.96,39.0,25720.0,34.9069,34.9338,34.898,34.9338,25720.0
2018-05-24 12:50:00,39.0,39.03,38.98,39.02,64760.0,34.9338,34.9607,34.9159,34.9517,64760.0
2018-05-24 13:00:00,39.04,39.07,39.03,39.07,64570.0,34.9696,34.9965,34.9607,34.9965,64570.0
2018-05-24 13:10:00,39.08,39.09,39.06,39.08,27195.0,35.0055,35.0144,34.9875,35.0055,27195.0
2018-05-24 13:20:00,39.08,39.09,39.06,39.06,33725.0,35.0055,35.0144,34.9875,34.9875,33725.0
2018-05-24 13:30:00,39.06,39.08,39.06,39.06,31165.0,34.9875,35.0055,34.9875,34.9875,31165.0
2018-05-24 13:40:00,39.06,39.08,39.05,39.08,44020.0,34.9875,35.0055,34.9786,35.0055,44020.0
2018-05-24 13:50:00,39.07,39.07,39.03,39.06,43450.0,34.9965,34.9965,34.9607,34.9875,43450.0
2018-05-24 14:00:00,39.05,39.05,39.02,39.04,66945.0,34.9786,34.9786,34.9517,34.9696,66945.0
2018-05-24 14:10:00,39.04,39.06,39.04,39.06,28005.0,34.9696,34.9875,34.9696,34.9875,28005.0
2018-05-24 14:20:00,39.05,39.07,39.05,39.06,128375.0,34.9786,34.9965,34.9786,34.9875,128375.0
2018-05-24 14:30:00,39.05,39.06,39.03,39.04,29180.0,34.9786,34.9875,34.9607,34.9696,29180.0
2018-05-24 14:40:00,39.04,39.05,39.02,39.02,47550.0,34.9696,34.9786,34.9517,34.9517,47550.0
2018-05-24 14:50:00,39.02,39.03,39.01,39.03,78895.0,34.9517,34.9607,34.9428,34.9607,78895.0
2018-05-24 15:00:00,39.01,39.03,39.0,39.03,49150.0,34.9428,34.9607,34.9338,34.9607,49150.0
2018-05-24 15:10:00,39.04,39.05,39.03,39.05,29300.0,34.9696,34.9786,34.9607,34.9786,29300.0
2018-05-24 15:20:00,39.04,39.06,39.03,39.03,53370.0,34.9696,34.9875,34.9607,34.9607,53370.0
2018-05-24 15:30:00,39.04,39.05,39.02,39.03,71060.0,34.9696,34.9786,34.9517,34.9607,71060.0
2018-05-24 15:40:00,39.02,39.03,39.0,39.03,100375.0,34.9517,34.9607,34.9338,34.9607,100375.0
2018-05-24 15:50:00,39.03,39.05,39.02,39.05,352675.0,34.9607,34.9786,34.9517,34.9786,352675.0
2018-05-25 09:30:00,38.97,39.0,38.91,38.91,179365.0,34.9069,34.9338,34.8532,34.8532,179365.0
2018-05-25 09:40:00,38.95,38.97,38.91,38.96,55490.0,34.889,34.9069,34.8532,34.898,55490.0
2018-05-25 09:50:00,38.94,38.98,38.93,38.97,37355.0,34.8801,34.9159,34.8711,34.9069,37355.0
2018-05-25 10:00:00,38.96,38.99,38.94,38.98,131245.0,34.898,34.9248,34.8801,34.9159,131245.0
2018-05-25 10:10:00,38.99,39.03,38.97,39.01,107285.0,34.9248,34.9607,34.9069,34.9428,107285.0
2018-05-25 10:20:00,39.0,39.01,38.99,39.0,82070.0,34.9338,34.9428,34.9248,34.9338,82070.0
2018-05-25 10:30:00,39.02,39.03,38.97,38.97,78195.0,34.9517,34.9607,34.9069,34.9069,78195.0
2018-05-25 10:40:00,38.98,38.98,38.94,38.94,40465.0,34.9159,34.9159,34.8801,34.8801,40465.0
2018-05-25 10:50:00,38.95,38.98,38.95,38.98,56340.0,34.889,34.9159,34.889,34.9159,56340.0
2018-05-25 11:00:00,38.96,39.01,38.96,39.01,23210.0,34.898,34.9428,34.898,34.9428,23210.0
2018-05-25 11:10:00,39.02,39.03,39.0,39.01,174690.0,34.9517,34.9607,34.9338,34.9428,174690.0
2018-05-25 11:20:00,39.03,39.03,39.0,39.03,60090.0,34.9607,34.9607,34.9338,34.9607,60090.0
2018-05-25 11:30:00,39.03,39.06,39.03,39.05,60110.0,34.9607,34.9875,34.9607,34.9786,60110.0
2018-05-25 11:40:00,39.06,39.06,39.03,39.04,35640.0,34.9875,34.9875,34.9607,34.9696,35640.0
2018-05-25 11:50:00,39.04,39.04,39.02,39.02,39545.0,34.9696,34.9696,34.9517,34.9517,39545.0
2018-05-25 12:00:00,39.02,39.03,38.99,38.99,50380.0,34.9517,34.9607,34.9248,34.9248,50380.0
2018-05-25 12:10:00,38.98,38.98,38.96,38.96,101020.0,34.9159,34.9159,34.898,34.898,101020.0
2018-05-25 12:20:00,38.96,38.98,38.95,38.97,26155.0,34.898,34.9159,34.889,34.9069,26155.0
2018-05-25 12:30:00,38.97,38.98,38.97,38.97,42340.0,34.9069,34.9159,34.9069,34.9069,42340.0
2018-05-25 12:40:00,38.97,38.99,38.97,38.97,67760.0,34.9069,34.9248,34.9069,34.9069,67760.0
2018-05-25 12:50:00,38.97,38.99,38.96,38.97,61965.0,34.9069,34.9248,34.898,34.9069,61965.0
2018-05-25 13:00:00,38.96,38.97,38.95,38.96,21450.0,34.898,34.9069,34.889,34.898,21450.0
2018-05-25 13:10:00,38.96,38.96,38.93,38.93,71670.0,34.898,34.898,34.8711,34.8711,71670.0
2018-05-25 13:20:00,38.93,38.93,38.91,38.93,14890.0,34.8711,34.8711,34.8532,34.8711,14890.0
2018-05-25 13:30:00,38.92,38.92,38.9,38.91,94860.0,34.8621,34.8621,34.8442,34.8532,94860.0
2018-05-25 13:40:00,38.91,38.92,38.9,38.9,93480.0,34.8532,34.8621,34.8442,34.8442,93480.0
2018-05-25 13:50:00,38.9,38.91,38.89,38.89,25075.0,34.8442,34.8532,34.8353,34.8353,25075.0
2018-05-25 14:00:00,38.89,38.92,38.88,38.92,29675.0,34.8353,34.8621,34.8263,34.8621,29675.0
2018-05-25 14:10:00,38.91,38.92,38.89,38.91,34390.0,34.8532,34.8621,34.8353,34.8532,34390.0
2018-05-25 14:20:00,38.92,38.93,38.9,38.92,35305.0,34.8621,34.8711,34.8442,34.8621,35305.0
2018-05-25 14:30:00,38.92,38.93,38.9,38.9,69980.0,34.8621,34.8711,34.8442,34.8442,69980.0
2018-05-25 14:40:00,38.89,38.9,38.85,38.86,46060.0,34.8353,34.8442,34.7994,34.8084,46060.0
2018-05-25 14:50:00,38.86,38.88,38.86,38.88,17720.0,34.8084,34.8263,34.8084,34.8263,17720.0
2018-05-25 15:00:00,38.86,38.88,38.86,38.88,37210.0,34.8084,34.8263,34.8084,34.8263,37210.0
2018-05-25 15:10:00,38.88,38.94,38.88,38.92,91750.0,34.8263,34.8801,34.8263,34.8621,91750.0
2018-05-25 15:20:00,38.93,38.95,38.92,38.95,41890.0,34.8711,34.889,34.8621,34.889,41890.0
2018-05-25 15:30:00,38.95,38.96,38.91,38.94,160965.0,34.889,34.898,34.8532,34.8801,160965.0
2018-05-25 15:40:00,38.94,38.94,38.91,38.94,35550.0,34.8801,34.8801,34.8532,34.8801,35550.0
2018-05-25 15:50:00,38.94,38.97,38.94,38.94,314145.0,34.8801,34.9069,34.8801,34.8801,314145.0
2018-05-29 09:30:00,38.72,38.84,38.72,38.79,214155.0,34.683,34.7905,34.683,34.7457,214155.0
2018-05-29 09:40:00,38.79,38.82,38.75,38.77,297455.0,34.7457,34.7726,34.7099,34.7278,297455.0
2018-05-29 09:50:00,38.78,38.95,38.78,38.93,268900.0,34.7367,34.889,34.7367,34.8711,268900.0
2018-05-29 10:00:00,38.94,38.97,38.92,38.96,78010.0,34.8801,34.9069,34.8621,34.898,78010.0
2018-05-29 10:10:00,38.95,38.96,38.92,38.93,119890.0,34.889,34.898,34.8621,34.8711,119890.0
2018-05-29 10:20:00,38.94,39.01,38.94,39.01,109720.0,34.8801,34.9428,34.8801,34.9428,109720.0
2018-05-29 10:30:00,38.98,38.98,38.91,38.95,83735.0,34.9159,34.9159,34.8532,34.889,83735.0
2018-05-29 10:40:00,38.94,38.95,38.9,38.92,78780.0,34.8801,34.889,34.8442,34.8621,78780.0
2018-05-29 10:50:00,38.93,38.95,38.92,38.93,110630.0,34.8711,34.889,34.8621,34.8711,110630.0
2018-05-29 11:00:00,38.93,38.93,38.86,38.87,139705.0,34.8711,34.8711,34.8084,34.8174,139705.0
2018-05-29 11:10:00,38.88,38.97,38.87,38.94,437590.0,34.8263,34.9069,34.8174,34.8801,437590.0
2018-05-29 11:20:00,38.94,38.98,38.93,38.95,183140.0,34.8801,34.9159,34.8711,34.889,183140.0
2018-05-29 11:30:00,38.95,38.95,38.88,38.88,113215.0,34.889,34.889,34.8263,34.8263,113215.0
2018-05-29 11:40:00,38.88,38.88,38.75,38.78,148170.0,34.8263,34.8263,34.7099,34.7367,148170.0
2018-05-29 11:50:00,38.77,38.78,38.75,38.76,38940.0,34.7278,34.7367,34.7099,34.7188,38940.0
2018-05-29 12:00:00,38.76,38.76,38.61,38.61,206040.0,34.7188,34.7188,34.5845,34.5845,206040.0
2018-05-29 12:10:00,38.62,38.63,38.55,38.61,196380.0,34.5934,34.6024,34.5307,34.5845,196380.0
2018-05-29 12:20:00,38.62,38.71,38.62,38.66,56150.0,34.5934,34.674,34.5934,34.6293,56150.0
2018-05-29 12:30:00,38.67,38.79,38.67,38.77,135495.0,34.6382,34.7457,34.6382,34.7278,135495.0
2018-05-29 12:40:00,38.77,38.81,38.77,38.8,190875.0,34.7278,34.7636,34.7278,34.7547,190875.0
2018-05-29 12:50:00,38.83,38.83,38.79,38.82,72470.0,34.7815,34.7815,34.7457,34.7726,72470.0
2018-05-29 13:00:00,38.81,38.81,38.75,38.76,48605.0,34.7636,34.7636,34.7099,34.7188,48605.0
2018-05-29 13:10:00,38.76,38.79,38.74,38.78,95130.0,34.7188,34.7457,34.7009,34.7367,95130.0
2018-05-29 13:20:00,38.77,38.79,38.75,38.76,37360.0,34.7278,34.7457,34.7099,34.7188,37360.0
2018-05-29 13:30:00,38.77,38.77,38.7,38.71,100860.0,34.7278,34.7278,34.6651,34.674,100860.0
2018-05-29 13:40:00,38.71,38.77,38.7,38.75,71090.0,34.674,34.7278,34.6651,34.7099,71090.0
2018-05-29 13:50:00,38.76,38.77,38.73,38.74,40160.0,34.7188,34.7278,34.692,34.7009,40160.0
2018-05-29 14:00:00,38.73,38.73,38.67,38.7,57805.0,34.692,34.692,34.6382,34.6651,57805.0
2018-05-29 14:10:00,38.69,38.73,38.68,38.69,49775.0,34.6561,34.692,34.6472,34.6561,49775.0
2018-05-29 14:20:00,38.69,38.73,38.66,38.73,70505.0,34.6561,34.692,34.6293,34.692,70505.0
2018-05-29 14:30:00,38.73,38.77,38.71,38.71,71310.0,34.692,34.7278,34.674,34.674,71310.0
2018-05-29 14:40:00,38.71,38.73,38.66,38.68,171510.0,34.674,34.692,34.6293,34.6472,171510.0
2018-05-29 14:50:00,38.67,38.68,38.65,38.65,122620.0,34.6382,34.6472,34.6203,34.6203,122620.0
2018-05-29 15:00:00,38.64,38.71,38.64,38.7,82195.0,34.6113,34.674,34.6113,34.6651,82195.0
2018-05-29 15:10:00,38.71,38.71,38.66,38.67,98295.0,34.674,34.674,34.6293,34.6382,98295.0
2018-05-29 15:20:00,38.67,38.7,38.65,38.7,72690.0,34.6382,34.6651,34.6203,34.6651,72690.0
2018-05-29 15:30:00,38.7,38.82,38.69,38.8,161630.0,34.6651,34.7726,34.6561,34.7547,161630.0
2018-05-29 15:40:00,38.81,38.85,38.79,38.82,125520.0,34.7636,34.7994,34.7457,34.7726,125520.0
2018-05-29 15:50:00,38.83,38.85,38.79,38.8,532615.0,34.7815,34.7994,34.7457,34.7547,532615.0
2018-05-30 09:30:00,39.01,39.16,38.98,39.16,368345.0,34.9428,35.0771,34.9159,35.0771,368345.0
2018-05-30 09:40:00,39.16,39.22,39.11,39.16,242390.0,35.0771,35.1309,35.0323,35.0771,242390.0
2018-05-30 09:50:00,39.16,39.18,39.14,39.17,115390.0,35.0771,35.095,35.0592,35.0861,115390.0
2018-05-30 10:00:00,39.18,39.2,39.17,39.19,163210.0,35.095,35.1129,35.0861,35.104,163210.0
2018-05-30 10:10:00,39.17,39.24,39.17,39.2,62770.0,35.0861,35.1488,35.0861,35.1129,62770.0
2018-05-30 10:20:00,39.2,39.23,39.18,39.23,75045.0,35.1129,35.1398,35.095,35.1398,75045.0
2018-05-30 10:30:00,39.26,39.28,39.24,39.25,82245.0,35.1667,35.1846,35.1488,35.1577,82245.0
2018-05-30 10:40:00,39.25,39.33,39.24,39.31,290385.0,35.1577,35.2294,35.1488,35.2115,290385.0
2018-05-30 10:50:00,39.32,39.33,39.3,39.31,344210.0,35.2204,35.2294,35.2025,35.2115,344210.0
2018-05-30 11:00:00,39.32,39.33,39.28,39.29,73455.0,35.2204,35.2294,35.1846,35.1936,73455.0
2018-05-30 11:10:00,39.3,39.32,39.27,39.28,106070.0,35.2025,35.2204,35.1757,35.1846,106070.0
2018-05-30 11:20:00,39.29,39.33,39.29,39.32,524190.0,35.1936,35.2294,35.1936,35.2204,524190.0
2018-05-30 11:30:00,39.32,39.39,39.31,39.38,192130.0,35.2204,35.2831,35.2115,35.2742,192130.0
2018-05-30 11:40:00,39.38,39.38,39.33,39.34,85170.0,35.2742,35.2742,35.2294,35.2384,85170.0
2018-05-30 11:50:00,39.34,39.4,39.34,39.39,124900.0,35.2384,35.2921,35.2384,35.2831,124900.0
2018-05-30 12:00:00,39.39,39.43,39.39,39.4,50905.0,35.2831,35.319,35.2831,35.2921,50905.0
2018-05-30 12:10:00,39.4,39.42,39.38,39.39,204150.0,35.2921,35.31,35.2742,35.2831,204150.0
2018-05-30 12:20:00,39.41,39.42,39.39,39.4,97885.0,35.3011,35.31,35.2831,35.2921,97885.0
2018-05-30 12:30:00,39.4,39.42,39.37,39.38,133305.0,35.2921,35.31,35.2652,35.2742,133305.0
2018-05-30 12:40:00,39.38,39.4,39.37,39.4,79555.0,35.2742,35.2921,35.2652,35.2921,79555.0
2018-05-30 12:50:00,39.4,39.43,39.4,39.41,128760.0,35.2921,35.319,35.2921,35.3011,128760.0
2018-05-30 13:00:00,39.42,39.45,39.4,39.45,119435.0,35.31,35.3369,35.2921,35.3369,119435.0
2018-05-30 13:10:00,39.44,39.48,39.43,39.47,76730.0,35.3279,35.3638,35.319,35.3548,76730.0
2018-05-30 13:20:00,39.47,39.48,39.44,39.45,106470.0,35.3548,35.3638,35.3279,35.3369,106470.0
2018-05-30 13:30:00,39.45,39.48,39.45,39.48,70590.0,35.3369,35.3638,35.3369,35.3638,70590.0
2018-05-30 13:40:00,39.48,39.48,39.46,39.48,50705.0,35.3638,35.3638,35.3458,35.3638,50705.0
2018-05-30 13:50:00,39.48,39.48,39.45,39.45,49315.0,35.3638,35.3638,35.3369,35.3369,49315.0
2018-05-30 14:00:00,39.45,39.47,39.45,39.47,65410.0,35.3369,35.3548,35.3369,35.3548,65410.0
2018-05-30 14:10:00,39.47,39.48,39.45,39.47,168350.0,35.3548,35.3638,35.3369,35.3548,168350.0
2018-05-30 14:20:00,39.47,39.48,39.45,39.47,267485.0,35.3548,35.3638,35.3369,35.3548,267485.0
2018-05-30 14:30:00,39.47,39.5,39.47,39.49,95865.0,35.3548,35.3817,35.3548,35.3727,95865.0
2018-05-30 14:40:00,39.49,39.5,39.46,39.47,105360.0,35.3727,35.3817,35.3458,35.3548,105360.0
2018-05-30 14:50:00,39.47,39.49,39.47,39.48,61265.0,35.3548,35.3727,35.3548,35.3638,61265.0
2018-05-30 15:00:00,39.48,39.51,39.46,39.46,204180.0,35.3638,35.3906,35.3458,35.3458,204180.0
2018-05-30 15:10:00,39.46,39.48,39.45,39.47,107990.0,35.3458,35.3638,35.3369,35.3548,107990.0
2018-05-30 15:20:00,39.47,39.47,39.44,39.44,84710.0,35.3548,35.3548,35.3279,35.3279,84710.0
2018-05-30 15:30:00,39.43,39.43,39.39,39.39,149985.0,35.319,35.319,35.2831,35.2831,149985.0
2018-05-30 15:40:00,39.39,39.4,39.36,39.37,148510.0,35.2831,35.2921,35.2563,35.2652,148510.0
2018-05-30 15:50:00,39.37,39.4,39.34,39.39,1031955.0,35.2652,35.2921,35.2384,35.2831,1031955.0
2018-05-31 09:30:00,39.38,39.45,39.33,39.39,273245.0,35.2742,35.3369,35.2294,35.2831,273245.0
2018-05-31 09:40:00,39.39,39.4,39.32,39.33,147020.0,35.2831,35.2921,35.2204,35.2294,147020.0
2018-05-31 09:50:00,39.31,39.32,39.27,39.28,46220.0,35.2115,35.2204,35.1757,35.1846,46220.0
2018-05-31 10:00:00,39.28,39.33,39.25,39.26,91860.0,35.1846,35.2294,35.1577,35.1667,91860.0
2018-05-31 10:10:00,39.25,39.3,39.24,39.27,84095.0,35.1577,35.2025,35.1488,35.1757,84095.0
2018-05-31 10:20:00,39.27,39.28,39.24,39.26,50930.0,35.1757,35.1846,35.1488,35.1667,50930.0
2018-05-31 10:30:00,39.24,39.27,39.22,39.22,62885.0,35.1488,35.1757,35.1309,35.1309,62885.0
2018-05-31 10:40:00,39.22,39.25,39.19,39.2,68435.0,35.1309,35.1577,35.104,35.1129,68435.0
2018-05-31 10:50:00,39.19,39.25,39.18,39.23,72700.0,35.104,35.1577,35.095,35.1398,72700.0
2018-05-31 11:00:00,39.24,39.27,39.23,39.26,259970.0,35.1488,35.1757,35.1398,35.1667,259970.0
2018-05-31 11:10:00,39.26,39.26,39.2,39.2,168165.0,35.1667,35.1667,35.1129,35.1129,168165.0
2018-05-31 11:20:00,39.2,39.26,39.18,39.26,84790.0,35.1129,35.1667,35.095,35.1667,84790.0
2018-05-31 11:30:00,39.25,39.28,39.22,39.28,71375.0,35.1577,35.1846,35.1309,35.1846,71375.0
2018-05-31 11:40:00,39.27,39.32,39.22,39.23,58690.0,35.1757,35.2204,35.1309,35.1398,58690.0
2018-05-31 11:50:00,39.22,39.23,39.2,39.21,116855.0,35.1309,35.1398,35.1129,35.1219,116855.0
2018-05-31 12:00:00,39.2,39.2,39.13,39.13,42120.0,35.1129,35.1129,35.0502,35.0502,42120.0
2018-05-31 12:10:00,39.14,39.16,39.13,39.16,128355.0,35.0592,35.0771,35.0502,35.0771,128355.0
2018-05-31 12:20:00,39.16,39.16,39.1,39.11,61350.0,35.0771,35.0771,35.0234,35.0323,61350.0
2018-05-31 12:30:00,39.1,39.1,39.04,39.07,114680.0,35.0234,35.0234,34.9696,34.9965,114680.0
2018-05-31 12:40:00,39.06,39.11,39.06,39.11,88175.0,34.9875,35.0323,34.9875,35.0323,88175.0
2018-05-31 12:50:00,39.11,39.11,39.09,39.11,57020.0,35.0323,35.0323,35.0144,35.0323,57020.0
2018-05-31 13:00:00,39.12,39.12,39.08,39.09,136450.0,35.0413,35.0413,35.0055,35.0144,136450.0
2018-05-31 13:10:00,39.09,39.09,39.05,39.08,82515.0,35.0144,35.0144,34.9786,35.0055,82515.0
2018-05-31 13:20:00,39.08,39.1,39.05,39.08,48400.0,35.0055,35.0234,34.9786,35.0055,48400.0
2018-05-31 13:30:00,39.08,39.09,39.03,39.06,136570.0,35.0055,35.0144,34.9607,34.9875,136570.0
2018-05-31 13:40:00,39.06,39.07,39.04,39.04,57720.0,34.9875,34.9965,34.9696,34.9696,57720.0
2018-05-31 13:50:00,39.04,39.04,38.94,38.96,150755.0,34.9696,34.9696,34.8801,34.898,150755.0
2018-05-31 14:00:00,38.96,38.98,38.91,38.97,182715.0,34.898,34.9159,34.8532,34.9069,182715.0
2018-05-31 14:10:00,38.97,39.01,38.97,39.0,177785.0,34.9069,34.9428,34.9069,34.9338,177785.0
2018-05-31 14:20:00,39.0,39.02,38.99,38.99,113480.0,34.9338,34.9517,34.9248,34.9248,113480.0
2018-05-31 14:30:00,38.98,38.99,38.94,38.94,121280.0,34.9159,34.9248,34.8801,34.8801,121280.0
2018-05-31 14:40:00,38.94,38.96,38.93,38.95,83120.0,34.8801,34.898,34.8711,34.889,83120.0
2018-05-31 14:50:00,38.95,38.99,38.95,38.99,73775.0,34.889,34.9248,34.889,34.9248,73775.0
2018-05-31 15:00:00,39.0,39.06,38.97,39.05,94025.0,34.9338,34.9875,34.9069,34.9786,94025.0
2018-05-31 15:10:00,39.04,39.04,39.0,39.01,121500.0,34.9696,34.9696,34.9338,34.9428,121500.0
2018-05-31 15:20:00,39.01,39.03,39.0,39.02,117190.0,34.9428,34.9607,34.9338,34.9517,117190.0
2018-05-31 15:30:00,39.03,39.05,38.99,39.03,182690.0,34.9607,34.9786,34.9248,34.9607,182690.0
2018-05-31 15:40:00,39.03,39.03,38.98,38.99,129285.0,34.9607,34.9607,34.9159,34.9248,129285.0
2018-05-31 15:50:00,38.98,38.99,38.95,38.95,684685.0,34.9159,34.9248,34.889,34.889,684685.0
2018-06-01 09:30:00,39.2,39.22,39.15,39.2,276965.0,35.1129,35.1309,35.0682,35.1129,276965.0
2018-06-01 09:40:00,39.19,39.26,39.18,39.24,41175.0,35.104,35.1667,35.095,35.1488,41175.0
2018-06-01 09:50:00,39.25,39.27,39.2,39.21,410420.0,35.1577,35.1757,35.1129,35.1219,410420.0
2018-06-01 10:00:00,39.21,39.25,39.21,39.21,1007840.0,35.1219,35.1577,35.1219,35.1219,1007840.0
2018-06-01 10:10:00,39.21,39.21,39.14,39.18,124240.0,35.1219,35.1219,35.0592,35.095,124240.0
2018-06-01 10:20:00,39.18,39.26,39.18,39.21,81845.0,35.095,35.1667,35.095,35.1219,81845.0
2018-06-01 10:30:00,39.2,39.24,39.19,39.24,65160.0,35.1129,35.1488,35.104,35.1488,65160.0
2018-06-01 10:40:00,39.22,39.26,39.21,39.25,125395.0,35.1309,35.1667,35.1219,35.1577,125395.0
2018-06-01 10:50:00,39.26,39.26,39.24,39.25,30095.0,35.1667,35.1667,35.1488,35.1577,30095.0
2018-06-01 11:00:00,39.26,39.27,39.21,39.21,24700.0,35.1667,35.1757,35.1219,35.1219,24700.0
2018-06-01 11:10:00,39.21,39.21,39.19,39.21,57520.0,35.1219,35.1219,35.104,35.1219,57520.0
2018-06-01 11:20:00,39.22,39.26,39.22,39.24,26895.0,35.1309,35.1667,35.1309,35.1488,26895.0
2018-06-01 11:30:00,39.24,39.29,39.24,39.25,146930.0,35.1488,35.1936,35.1488,35.1577,146930.0
2018-06-01 11:40:00,39.25,39.25,39.21,39.21,17875.0,35.1577,35.1577,35.1219,35.1219,17875.0
2018-06-01 11:50:00,39.22,39.23,39.2,39.2,127040.0,35.1309,35.1398,35.1129,35.1129,127040.0
2018-06-01 12:00:00,39.2,39.22,39.18,39.22,89155.0,35.1129,35.1309,35.095,35.1309,89155.0
2018-06-01 12:10:00,39.22,39.24,39.22,39.22,44500.0,35.1309,35.1488,35.1309,35.1309,44500.0
2018-06-01 12:20:00,39.23,39.23,39.17,39.18,31650.0,35.1398,35.1398,35.0861,35.095,31650.0
2018-06-01 12:30:00,39.19,39.24,39.18,39.24,50105.0,35.104,35.1488,35.095,35.1488,50105.0
2018-06-01 12:40:00,39.24,39.25,39.24,39.24,84870.0,35.1488,35.1577,35.1488,35.1488,84870.0
2018-06-01 12:50:00,39.24,39.25,39.23,39.25,42980.0,35.1488,35.1577,35.1398,35.1577,42980.0
2018-06-01 13:00:00,39.25,39.29,39.25,39.28,45085.0,35.1577,35.1936,35.1577,35.1846,45085.0
2018-06-01 13:10:00,39.28,39.29,39.25,39.27,67085.0,35.1846,35.1936,35.1577,35.1757,67085.0
2018-06-01 13:20:00,39.27,39.29,39.27,39.27,70255.0,35.1757,35.1936,35.1757,35.1757,70255.0
2018-06-01 13:30:00,39.27,39.28,39.25,39.26,47765.0,35.1757,35.1846,35.1577,35.1667,47765.0
2018-06-01 13:40:00,39.26,39.26,39.23,39.23,20295.0,35.1667,35.1667,35.1398,35.1398,20295.0
2018-06-01 13:50:00,39.23,39.26,39.23,39.24,154185.0,35.1398,35.1667,35.1398,35.1488,154185.0
2018-06-01 14:00:00,39.25,39.25,39.18,39.18,126835.0,35.1577,35.1577,35.095,35.095,126835.0
2018-06-01 14:10:00,39.18,39.19,39.17,39.17,61010.0,35.095,35.104,35.0861,35.0861,61010.0
2018-06-01 14:20:00,39.17,39.18,39.15,39.15,64925.0,35.0861,35.095,35.0682,35.0682,64925.0
2018-06-01 14:30:00,39.16,39.17,39.16,39.16,45475.0,35.0771,35.0861,35.0771,35.0771,45475.0
2018-06-01 14:40:00,39.16,39.2,39.16,39.19,69875.0,35.0771,35.1129,35.0771,35.104,69875.0
2018-06-01 14:50:00,39.21,39.21,39.2,39.21,52520.0,35.1219,35.1219,35.1129,35.1219,52520.0
2018-06-01 15:00:00,39.2,39.2,39.17,39.17,27920.0,35.1129,35.1129,35.0861,35.0861,27920.0
2018-06-01 15:10:00,39.17,39.18,39.14,39.16,63235.0,35.0861,35.095,35.0592,35.0771,63235.0
2018-06-01 15:20:00,39.16,39.18,39.15,39.17,153745.0,35.0771,35.095,35.0682,35.0861,153745.0
2018-06-01 15:30:00,39.17,39.2,39.16,39.2,34555.0,35.0861,35.1129,35.0771,35.1129,34555.0
2018-06-01 15:40:00,39.2,39.2,39.18,39.18,65425.0,35.1129,35.1129,35.095,35.095,65425.0
2018-06-01 15:50:00,39.18,39.21,39.18,39.18,220525.0,35.095,35.1219,35.095,35.095,220525.0
2018-06-04 09:30:00,39.28,39.37,39.26,39.36,228225.0,35.1846,35.2652,35.1667,35.2563,228225.0
2018-06-04 09:40:00,39.36,39.4,39.32,39.34,110575.0,35.2563,35.2921,35.2204,35.2384,110575.0
2018-06-04 09:50:00,39.33,39.36,39.32,39.33,70800.0,35.2294,35.2563,35.2204,35.2294,70800.0
2018-06-04 10:00:00,39.33,39.35,39.28,39.29,132895.0,35.2294,35.2473,35.1846,35.1936,132895.0
2018-06-04 10:10:00,39.3,39.31,39.26,39.29,82035.0,35.2025,35.2115,35.1667,35.1936,82035.0
2018-06-04 10:20:00,39.29,39.3,39.22,39.23,144945.0,35.1936,35.2025,35.1309,35.1398,144945.0
2018-06-04 10:30:00,39.23,39.24,39.19,39.22,103400.0,35.1398,35.1488,35.104,35.1309,103400.0
2018-06-04 10:40:00,39.22,39.24,39.19,39.2,136380.0,35.1309,35.1488,35.104,35.1129,136380.0
2018-06-04 10:50:00,39.2,39.22,39.18,39.21,136260.0,35.1129,35.1309,35.095,35.1219,136260.0
2018-06-04 11:00:00,39.22,39.23,39.2,39.21,127140.0,35.1309,35.1398,35.1129,35.1219,127140.0
2018-06-04 11:10:00,39.22,39.23,39.17,39.17,155710.0,35.1309,35.1398,35.0861,35.0861,155710.0
2018-06-04 11:20:00,39.16,39.23,39.16,39.22,104565.0,35.0771,35.1398,35.0771,35.1309,104565.0
2018-06-04 11:30:00,39.23,39.25,39.22,39.24,90830.0,35.1398,35.1577,35.1309,35.1488,90830.0
2018-06-04 11:40:00,39.24,39.28,39.24,39.24,59990.0,35.1488,35.1846,35.1488,35.1488,59990.0
2018-06-04 11:50:00,39.24,39.27,39.23,39.26,52380.0,35.1488,35.1757,35.1398,35.1667,52380.0
2018-06-04 12:00:00,39.27,39.27,39.23,39.24,65335.0,35.1757,35.1757,35.1398,35.1488,65335.0
2018-06-04 12:10:00,39.24,39.28,39.23,39.28,69230.0,35.1488,35.1846,35.1398,35.1846,69230.0
2018-06-04 12:20:00,39.29,39.3,39.27,39.28,110175.0,35.1936,35.2025,35.1757,35.1846,110175.0
2018-06-04 12:30:00,39.28,39.29,39.27,39.27,72840.0,35.1846,35.1936,35.1757,35.1757,72840.0
2018-06-04 12:40:00,39.28,39.29,39.28,39.28,19200.0,35.1846,35.1936,35.1846,35.1846,19200.0
2018-06-04 12:50:00,39.29,39.29,39.27,39.27,56210.0,35.1936,35.1936,35.1757,35.1757,56210.0
2018-06-04 13:00:00,39.28,39.29,39.27,39.28,67235.0,35.1846,35.1936,35.1757,35.1846,67235.0
2018-06-04 13:10:00,39.29,39.3,39.27,39.3,60630.0,35.1936,35.2025,35.1757,35.2025,60630.0
2018-06-04 13:20:00,39.3,39.32,39.29,39.3,75450.0,35.2025,35.2204,35.1936,35.2025,75450.0
2018-06-04 13:30:00,39.29,39.29,39.26,39.27,63430.0,35.1936,35.1936,35.1667,35.1757,63430.0
2018-06-04 13:40:00,39.27,39.28,39.26,39.27,52860.0,35.1757,35.1846,35.1667,35.1757,52860.0
2018-06-04 13:50:00,39.27,39.28,39.26,39.27,56020.0,35.1757,35.1846,35.1667,35.1757,56020.0
2018-06-04 14:00:00,39.28,39.3,39.28,39.29,60800.0,35.1846,35.2025,35.1846,35.1936,60800.0
2018-06-04 14:10:00,39.29,39.3,39.28,39.29,173785.0,35.1936,35.2025,35.1846,35.1936,173785.0
2018-06-04 14:20:00,39.28,39.3,39.28,39.3,88145.0,35.1846,35.2025,35.1846,35.2025,88145.0
2018-06-04 14:30:00,39.3,39.31,39.29,39.3,89975.0,35.2025,35.2115,35.1936,35.2025,89975.0
2018-06-04 14:40:00,39.3,39.31,39.29,39.3,81980.0,35.2025,35.2115,35.1936,35.2025,81980.0
2018-06-04 14:50:00,39.3,39.35,39.3,39.35,160945.0,35.2025,35.2473,35.2025,35.2473,160945.0
2018-06-04 15:00:00,39.35,39.35,39.35,39.35,124960.0,35.2473,35.2473,35.2473,35.2473,124960.0
2018-06-04 15:10:00,39.35,39.37,39.35,39.37,133195.0,35.2473,35.2652,35.2473,35.2652,133195.0
2018-06-04 15:20:00,39.37,39.38,39.36,39.37,113380.0,35.2652,35.2742,35.2563,35.2652,113380.0
2018-06-04 15:30:00,39.38,39.38,39.36,39.36,164970.0,35.2742,35.2742,35.2563,35.2563,164970.0
2018-06-04 15:40:00,39.36,39.38,39.34,39.35,409760.0,35.2563,35.2742,35.2384,35.2473,409760.0
2018-06-04 15:50:00,39.35,39.4,39.35,39.4,1042810.0,35.2473,35.2921,35.2473,35.2921,1042810.0
2018-06-05 09:30:00,39.36,39.46,39.36,39.44,190555.0,35.2563,35.3458,35.2563,35.3279,190555.0
2018-06-05 09:40:00,39.43,39.48,39.43,39.47,54420.0,35.319,35.3638,35.319,35.3548,54420.0
2018-06-05 09:50:00,39.48,39.48,39.43,39.46,75925.0,35.3638,35.3638,35.319,35.3458,75925.0
2018-06-05 10:00:00,39.47,39.54,39.46,39.51,72505.0,35.3548,35.4175,35.3458,35.3906,72505.0
2018-06-05 10:10:00,39.52,39.52,39.47,39.49,24475.0,35.3996,35.3996,35.3548,35.3727,24475.0
2018-06-05 10:20:00,39.49,39.49,39.46,39.48,33700.0,35.3727,35.3727,35.3458,35.3638,33700.0
2018-06-05 10:30:00,39.5,39.5,39.4,39.42,104395.0,35.3817,35.3817,35.2921,35.31,104395.0
2018-06-05 10:40:00,39.42,39.42,39.39,39.4,73255.0,35.31,35.31,35.2831,35.2921,73255.0
2018-06-05 10:50:00,39.39,39.43,39.39,39.4,63345.0,35.2831,35.319,35.2831,35.2921,63345.0
2018-06-05 11:00:00,39.41,39.41,39.31,39.31,221225.0,35.3011,35.3011,35.2115,35.2115,221225.0
2018-06-05 11:10:00,39.32,39.4,39.32,39.4,158350.0,35.2204,35.2921,35.2204,35.2921,158350.0
2018-06-05 11:20:00,39.4,39.41,39.36,39.37,22775.0,35.2921,35.3011,35.2563,35.2652,22775.0
2018-06-05 11:30:00,39.38,39.4,39.36,39.4,33505.0,35.2742,35.2921,35.2563,35.2921,33505.0
2018-06-05 11:40:00,39.39,39.39,39.33,39.35,371895.0,35.2831,35.2831,35.2294,35.2473,371895.0
2018-06-05 11:50:00,39.35,39.38,39.34,39.38,170800.0,35.2473,35.2742,35.2384,35.2742,170800.0
2018-06-05 12:00:00,39.36,39.38,39.34,39.37,60375.0,35.2563,35.2742,35.2384,35.2652,60375.0
2018-06-05 12:10:00,39.38,39.4,39.37,39.38,34475.0,35.2742,35.2921,35.2652,35.2742,34475.0
2018-06-05 12:20:00,39.37,39.38,39.35,39.38,57270.0,35.2652,35.2742,35.2473,35.2742,57270.0
2018-06-05 12:30:00,39.37,39.39,39.36,39.39,31285.0,35.2652,35.2831,35.2563,35.2831,31285.0
2018-06-05 12:40:00,39.39,39.42,39.39,39.41,42930.0,35.2831,35.31,35.2831,35.3011,42930.0
2018-06-05 12:50:00,39.41,39.43,39.41,39.42,38280.0,35.3011,35.319,35.3011,35.31,38280.0
2018-06-05 13:00:00,39.42,39.44,39.41,39.44,68555.0,35.31,35.3279,35.3011,35.3279,68555.0
2018-06-05 13:10:00,39.44,39.46,39.44,39.45,88035.0,35.3279,35.3458,35.3279,35.3369,88035.0
2018-06-05 13:20:00,39.45,39.46,39.45,39.46,57600.0,35.3369,35.3458,35.3369,35.3458,57600.0
2018-06-05 13:30:00,39.46,39.48,39.46,39.47,132735.0,35.3458,35.3638,35.3458,35.3548,132735.0
2018-06-05 13:40:00,39.47,39.48,39.46,39.47,59670.0,35.3548,35.3638,35.3458,35.3548,59670.0
2018-06-05 13:50:00,39.47,39.48,39.46,39.46,25115.0,35.3548,35.3638,35.3458,35.3458,25115.0
2018-06-05 14:00:00,39.46,39.47,39.45,39.46,113075.0,35.3458,35.3548,35.3369,35.3458,113075.0
2018-06-05 14:10:00,39.46,39.5,39.45,39.49,67485.0,35.3458,35.3817,35.3369,35.3727,67485.0
2018-06-05 14:20:00,39.48,39.5,39.48,39.49,82690.0,35.3638,35.3817,35.3638,35.3727,82690.0
2018-06-05 14:30:00,39.49,39.5,39.49,39.49,45645.0,35.3727,35.3817,35.3727,35.3727,45645.0
2018-06-05 14:40:00,39.5,39.52,39.49,39.51,74290.0,35.3817,35.3996,35.3727,35.3906,74290.0
2018-06-05 14:50:00,39.51,39.53,39.51,39.53,53825.0,35.3906,35.4085,35.3906,35.4085,53825.0
2018-06-05 15:00:00,39.53,39.53,39.52,39.52,76845.0,35.4085,35.4085,35.3996,35.3996,76845.0
2018-06-05 15:10:00,39.51,39.51,39.47,39.48,256210.0,35.3906,35.3906,35.3548,35.3638,256210.0
2018-06-05 15:20:00,39.49,39.49,39.45,39.46,94050.0,35.3727,35.3727,35.3369,35.3458,94050.0
2018-06-05 15:30:00,39.46,39.48,39.46,39.47,78385.0,35.3458,35.3638,35.3458,35.3548,78385.0
2018-06-05 15:40:00,39.47,39.49,39.47,39.49,74100.0,35.3548,35.3727,35.3548,35.3727,74100.0
2018-06-05 15:50:00,39.49,39.52,39.48,39.51,1089905.0,35.3727,35.3996,35.3638,35.3906,1089905.0
2018-06-06 09:30:00,39.55,39.63,39.55,39.6,335715.0,35.4265,35.4981,35.4265,35.4712,335715.0
2018-06-06 09:40:00,39.6,39.6,39.56,39.57,39930.0,35.4712,35.4712,35.4354,35.4444,39930.0
2018-06-06 09:50:00,39.53,39.55,39.5,39.51,37355.0,35.4085,35.4265,35.3817,35.3906,37355.0
2018-06-06 10:00:00,39.5,39.51,39.48,39.49,43250.0,35.3817,35.3906,35.3638,35.3727,43250.0
2018-06-06 10:10:00,39.52,39.54,39.51,39.54,28270.0,35.3996,35.4175,35.3906,35.4175,28270.0
2018-06-06 10:20:00,39.56,39.56,39.54,39.55,38735.0,35.4354,35.4354,35.4175,35.4265,38735.0
2018-06-06 10:30:00,39.54,39.54,39.5,39.54,253810.0,35.4175,35.4175,35.3817,35.4175,253810.0
2018-06-06 10:40:00,39.53,39.53,39.48,39.49,182510.0,35.4085,35.4085,35.3638,35.3727,182510.0
2018-06-06 10:50:00,39.48,39.52,39.48,39.51,28460.0,35.3638,35.3996,35.3638,35.3906,28460.0
2018-06-06 11:00:00,39.52,39.55,39.52,39.54,27160.0,35.3996,35.4265,35.3996,35.4175,27160.0
2018-06-06 11:10:00,39.54,39.55,39.52,39.54,31870.0,35.4175,35.4265,35.3996,35.4175,31870.0
2018-06-06 11:20:00,39.54,39.59,39.53,39.59,61715.0,35.4175,35.4623,35.4085,35.4623,61715.0
2018-06-06 11:30:00,39.58,39.59,39.56,39.56,70385.0,35.4533,35.4623,35.4354,35.4354,70385.0
2018-06-06 11:40:00,39.55,39.58,39.55,39.57,49980.0,35.4265,35.4533,35.4265,35.4444,49980.0
2018-06-06 11:50:00,39.57,39.57,39.54,39.57,68980.0,35.4444,35.4444,35.4175,35.4444,68980.0
2018-06-06 12:00:00,39.57,39.58,39.55,39.56,57785.0,35.4444,35.4533,35.4265,35.4354,57785.0
2018-06-06 12:10:00,39.57,39.59,39.57,39.58,27805.0,35.4444,35.4623,35.4444,35.4533,27805.0
2018-06-06 12:20:00,39.59,39.6,39.58,39.59,27230.0,35.4623,35.4712,35.4533,35.4623,27230.0
2018-06-06 12:30:00,39.59,39.6,39.59,39.59,31190.0,35.4623,35.4712,35.4623,35.4623,31190.0
2018-06-06 12:40:00,39.59,39.6,39.59,39.59,18430.0,35.4623,35.4712,35.4623,35.4623,18430.0
2018-06-06 12:50:00,39.6,39.62,39.59,39.62,57540.0,35.4712,35.4892,35.4623,35.4892,57540.0
2018-06-06 13:00:00,39.61,39.63,39.61,39.62,19875.0,35.4802,35.4981,35.4802,35.4892,19875.0
2018-06-06 13:10:00,39.63,39.64,39.62,39.63,31735.0,35.4981,35.5071,35.4892,35.4981,31735.0
2018-06-06 13:20:00,39.62,39.65,39.62,39.65,35235.0,35.4892,35.516,35.4892,35.516,35235.0
2018-06-06 13:30:00,39.65,39.67,39.65,39.66,32555.0,35.516,35.5339,35.516,35.525,32555.0
2018-06-06 13:40:00,39.66,39.66,39.65,39.66,22580.0,35.525,35.525,35.516,35.525,22580.0
2018-06-06 13:50:00,39.66,39.67,39.65,39.67,69535.0,35.525,35.5339,35.516,35.5339,69535.0
2018-06-06 14:00:00,39.67,39.68,39.66,39.68,28000.0,35.5339,35.5429,35.525,35.5429,28000.0
2018-06-06 14:10:00,39.68,39.7,39.67,39.69,63925.0,35.5429,35.5608,35.5339,35.5519,63925.0
2018-06-06 14:20:00,39.69,39.7,39.69,39.7,48645.0,35.5519,35.5608,35.5519,35.5608,48645.0
2018-06-06 14:30:00,39.7,39.73,39.7,39.73,57880.0,35.5608,35.5877,35.5608,35.5877,57880.0
2018-06-06 14:40:00,39.73,39.76,39.73,39.75,114650.0,35.5877,35.6146,35.5877,35.6056,114650.0
2018-06-06 14:50:00,39.75,39.76,39.74,39.75,67970.0,35.6056,35.6146,35.5966,35.6056,67970.0
2018-06-06 15:00:00,39.74,39.77,39.74,39.76,54400.0,35.5966,35.6235,35.5966,35.6146,54400.0
2018-06-06 15:10:00,39.75,39.8,39.75,39.79,57655.0,35.6056,35.6504,35.6056,35.6414,57655.0
2018-06-06 15:20:00,39.79,39.8,39.79,39.79,67280.0,35.6414,35.6504,35.6414,35.6414,67280.0
2018-06-06 15:30:00,39.79,39.8,39.78,39.78,74275.0,35.6414,35.6504,35.6325,35.6325,74275.0
2018-06-06 15:40:00,39.79,39.8,39.76,39.78,168965.0,35.6414,35.6504,35.6146,35.6325,168965.0
2018-06-06 15:50:00,39.78,39.83,39.77,39.83,312740.0,35.6325,35.6773,35.6235,35.6773,312740.0
2018-06-07 09:30:00,39.93,39.93,39.87,39.91,155110.0,35.7668,35.7668,35.7131,35.7489,155110.0
2018-06-07 09:40:00,39.89,39.95,39.89,39.95,64255.0,35.731,35.7848,35.731,35.7848,64255.0
2018-06-07 09:50:00,39.95,39.99,39.93,39.95,69255.0,35.7848,35.8206,35.7668,35.7848,69255.0
2018-06-07 10:00:00,39.95,39.98,39.93,39.94,37710.0,35.7848,35.8116,35.7668,35.7758,37710.0
2018-06-07 10:10:00,39.94,39.96,39.91,39.94,51305.0,35.7758,35.7937,35.7489,35.7758,51305.0
2018-06-07 10:20:00,39.92,39.93,39.89,39.89,52740.0,35.7579,35.7668,35.731,35.731,52740.0
2018-06-07 10:30:00,39.9,39.9,39.84,39.86,79475.0,35.74,35.74,35.6862,35.7041,79475.0
2018-06-07 10:40:00,39.87,39.91,39.87,39.91,47375.0,35.7131,35.7489,35.7131,35.7489,47375.0
2018-06-07 10:50:00,39.9,39.93,39.9,39.91,19860.0,35.74,35.7668,35.74,35.7489,19860.0
2018-06-07 11:00:00,39.91,39.91,39.84,39.86,105140.0,35.7489,35.7489,35.6862,35.7041,105140.0
2018-06-07 11:10:00,39.86,39.93,39.86,39.88,63790.0,35.7041,35.7668,35.7041,35.7221,63790.0
2018-06-07 11:20:00,39.87,39.87,39.83,39.84,64450.0,35.7131,35.7131,35.6773,35.6862,64450.0
2018-06-07 11:30:00,39.85,39.86,39.82,39.85,39265.0,35.6952,35.7041,35.6683,35.6952,39265.0
2018-06-07 11:40:00,39.85,39.87,39.8,39.8,90420.0,35.6952,35.7131,35.6504,35.6504,90420.0
2018-06-07 11:50:00,39.79,39.83,39.78,39.82,118465.0,35.6414,35.6773,35.6325,35.6683,118465.0
2018-06-07 12:00:00,39.82,39.83,39.81,39.83,31500.0,35.6683,35.6773,35.6593,35.6773,31500.0
2018-06-07 12:10:00,39.82,39.84,39.82,39.84,108175.0,35.6683,35.6862,35.6683,35.6862,108175.0
2018-06-07 12:20:00,39.83,39.86,39.82,39.85,105970.0,35.6773,35.7041,35.6683,35.6952,105970.0
2018-06-07 12:30:00,39.85,39.85,39.8,39.81,60080.0,35.6952,35.6952,35.6504,35.6593,60080.0
2018-06-07 12:40:00,39.81,39.81,39.78,39.79,38715.0,35.6593,35.6593,35.6325,35.6414,38715.0
2018-06-07 12:50:00,39.79,39.82,39.78,39.82,94230.0,35.6414,35.6683,35.6325,35.6683,94230.0
2018-06-07 13:00:00,39.81,39.82,39.8,39.8,19965.0,35.6593,35.6683,35.6504,35.6504,19965.0
2018-06-07 13:10:00,39.79,39.82,39.77,39.8,247995.0,35.6414,35.6683,35.6235,35.6504,247995.0
2018-06-07 13:20:00,39.79,39.81,39.77,39.77,147660.0,35.6414,35.6593,35.6235,35.6235,147660.0
2018-06-07 13:30:00,39.77,39.78,39.69,39.7,301100.0,35.6235,35.6325,35.5519,35.5608,301100.0
2018-06-07 13:40:00,39.7,39.76,39.68,39.76,194740.0,35.5608,35.6146,35.5429,35.6146,194740.0
2018-06-07 13:50:00,39.75,39.75,39.69,39.7,39075.0,35.6056,35.6056,35.5519,35.5608,39075.0
2018-06-07 14:00:00,39.71,39.73,39.69,39.72,53575.0,35.5698,35.5877,35.5519,35.5787,53575.0
2018-06-07 14:10:00,39.72,39.79,39.72,39.78,238665.0,35.5787,35.6414,35.5787,35.6325,238665.0
2018-06-07 14:20:00,39.78,39.78,39.76,39.77,84315.0,35.6325,35.6325,35.6146,35.6235,84315.0
2018-06-07 14:30:00,39.77,39.8,39.77,39.8,112150.0,35.6235,35.6504,35.6235,35.6504,112150.0
2018-06-07 14:40:00,39.79,39.84,39.78,39.84,179890.0,35.6414,35.6862,35.6325,35.6862,179890.0
2018-06-07 14:50:00,39.84,39.84,39.82,39.82,218330.0,35.6862,35.6862,35.6683,35.6683,218330.0
2018-06-07 15:00:00,39.83,39.84,39.81,39.81,322850.0,35.6773,35.6862,35.6593,35.6593,322850.0
2018-06-07 15:10:00,39.82,39.85,39.81,39.85,174115.0,35.6683,35.6952,35.6593,35.6952,174115.0
2018-06-07 15:20:00,39.85,39.89,39.85,39.88,131945.0,35.6952,35.731,35.6952,35.7221,131945.0
2018-06-07 15:30:00,39.88,39.9,39.86,39.9,88020.0,35.7221,35.74,35.7041,35.74,88020.0
2018-06-07 15:40:00,39.9,39.91,39.85,39.86,167610.0,35.74,35.7489,35.6952,35.7041,167610.0
2018-06-07 15:50:00,39.87,39.9,39.82,39.85,576720.0,35.7131,35.74,35.6683,35.6952,576720.0
2018-06-08 09:30:00,39.83,39.89,39.82,39.84,266735.0,35.6773,35.731,35.6683,35.6862,266735.0
2018-06-08 09:40:00,39.83,39.9,39.8,39.8,242640.0,35.6773,35.74,35.6504,35.6504,242640.0
2018-06-08 09:50:00,39.78,39.91,39.76,39.91,314955.0,35.6325,35.7489,35.6146,35.7489,314955.0
2018-06-08 10:00:00,39.91,39.91,39.86,39.91,159980.0,35.7489,35.7489,35.7041,35.7489,159980.0
2018-06-08 10:10:00,39.91,39.93,39.89,39.91,68800.0,35.7489,35.7668,35.731,35.7489,68800.0
2018-06-08 10:20:00,39.91,39.94,39.9,39.9,76775.0,35.7489,35.7758,35.74,35.74,76775.0
2018-06-08 10:30:00,39.9,39.93,39.85,39.86,91185.0,35.74,35.7668,35.6952,35.7041,91185.0
2018-06-08 10:40:00,39.85,39.87,39.83,39.86,71135.0,35.6952,35.7131,35.6773,35.7041,71135.0
2018-06-08 10:50:00,39.87,39.91,39.87,39.87,107815.0,35.7131,35.7489,35.7131,35.7131,107815.0
2018-06-08 11:00:00,39.86,39.87,39.83,39.87,94765.0,35.7041,35.7131,35.6773,35.7131,94765.0
2018-06-08 11:10:00,39.87,39.88,39.86,39.87,72265.0,35.7131,35.7221,35.7041,35.7131,72265.0
2018-06-08 11:20:00,39.86,39.86,39.84,39.86,67985.0,35.7041,35.7041,35.6862,35.7041,67985.0
2018-06-08 11:30:00,39.86,39.87,39.83,39.86,108890.0,35.7041,35.7131,35.6773,35.7041,108890.0
2018-06-08 11:40:00,39.87,39.9,39.86,39.87,52240.0,35.7131,35.74,35.7041,35.7131,52240.0
2018-06-08 11:50:00,39.87,39.9,39.86,39.89,51445.0,35.7131,35.74,35.7041,35.731,51445.0
2018-06-08 12:00:00,39.91,39.92,39.89,39.91,43265.0,35.7489,35.7579,35.731,35.7489,43265.0
2018-06-08 12:10:00,39.91,39.93,39.9,39.93,46945.0,35.7489,35.7668,35.74,35.7668,46945.0
2018-06-08 12:20:00,39.93,39.95,39.93,39.95,113510.0,35.7668,35.7848,35.7668,35.7848,113510.0
2018-06-08 12:30:00,39.95,39.97,39.95,39.96,56830.0,35.7848,35.8027,35.7848,35.7937,56830.0
2018-06-08 12:40:00,39.96,39.98,39.96,39.96,72010.0,35.7937,35.8116,35.7937,35.7937,72010.0
2018-06-08 12:50:00,39.96,39.98,39.96,39.98,69465.0,35.7937,35.8116,35.7937,35.8116,69465.0
2018-06-08 13:00:00,39.97,39.97,39.94,39.95,40635.0,35.8027,35.8027,35.7758,35.7848,40635.0
2018-06-08 13:10:00,39.95,39.97,39.95,39.96,44440.0,35.7848,35.8027,35.7848,35.7937,44440.0
2018-06-08 13:20:00,39.96,39.97,39.94,39.96,56595.0,35.7937,35.8027,35.7758,35.7937,56595.0
2018-06-08 13:30:00,39.97,40.03,39.97,39.98,318985.0,35.8027,35.8564,35.8027,35.8116,318985.0
2018-06-08 13:40:00,39.98,40.02,39.98,39.99,96390.0,35.8116,35.8475,35.8116,35.8206,96390.0
2018-06-08 13:50:00,39.99,39.99,39.94,39.99,295290.0,35.8206,35.8206,35.7758,35.8206,295290.0
2018-06-08 14:00:00,39.99,40.0,39.97,39.99,115540.0,35.8206,35.8295,35.8027,35.8206,115540.0
2018-06-08 14:10:00,40.0,40.02,40.0,40.01,222670.0,35.8295,35.8475,35.8295,35.8385,222670.0
2018-06-08 14:20:00,40.01,40.01,39.99,40.0,77540.0,35.8385,35.8385,35.8206,35.8295,77540.0
2018-06-08 14:30:00,40.0,40.01,39.99,39.99,44455.0,35.8295,35.8385,35.8206,35.8206,44455.0
2018-06-08 14:40:00,40.0,40.01,40.0,40.01,98975.0,35.8295,35.8385,35.8295,35.8385,98975.0
2018-06-08 14:50:00,40.01,40.02,39.99,40.0,131510.0,35.8385,35.8475,35.8206,35.8295,131510.0
2018-06-08 15:00:00,40.01,40.02,40.0,40.01,134585.0,35.8385,35.8475,35.8295,35.8385,134585.0
2018-06-08 15:10:00,40.01,40.03,39.99,40.0,167510.0,35.8385,35.8564,35.8206,35.8295,167510.0
2018-06-08 15:20:00,40.0,40.04,40.0,40.04,198420.0,35.8295,35.8654,35.8295,35.8654,198420.0
2018-06-08 15:30:00,40.05,40.05,40.03,40.05,174580.0,35.8743,35.8743,35.8564,35.8743,174580.0
2018-06-08 15:40:00,40.05,40.06,40.02,40.03,460105.0,35.8743,35.8833,35.8475,35.8564,460105.0
2018-06-08 15:50:00,40.04,40.07,40.03,40.07,980535.0,35.8654,35.8922,35.8564,35.8922,980535.0
2018-06-11 09:30:00,40.11,40.15,40.1,40.11,266830.0,35.9281,35.9639,35.9191,35.9281,266830.0
2018-06-11 09:40:00,40.12,40.15,40.1,40.13,127360.0,35.937,35.9639,35.9191,35.946,127360.0
2018-06-11 09:50:00,40.14,40.14,40.1,40.13,103020.0,35.9549,35.9549,35.9191,35.946,103020.0
2018-06-11 10:00:00,40.14,40.19,40.14,40.17,169295.0,35.9549,35.9997,35.9549,35.9818,169295.0
2018-06-11 10:10:00,40.17,40.18,40.13,40.14,110595.0,35.9818,35.9908,35.946,35.9549,110595.0
2018-06-11 10:20:00,40.14,40.16,40.13,40.14,35625.0,35.9549,35.9729,35.946,35.9549,35625.0
2018-06-11 10:30:00,40.14,40.16,40.11,40.12,142905.0,35.9549,35.9729,35.9281,35.937,142905.0
2018-06-11 10:40:00,40.1,40.1,40.07,40.08,261275.0,35.9191,35.9191,35.8922,35.9012,261275.0
2018-06-11 10:50:00,40.08,40.1,40.05,40.06,122450.0,35.9012,35.9191,35.8743,35.8833,122450.0
2018-06-11 11:00:00,40.06,40.06,40.03,40.06,109445.0,35.8833,35.8833,35.8564,35.8833,109445.0
2018-06-11 11:10:00,40.06,40.08,40.04,40.08,138180.0,35.8833,35.9012,35.8654,35.9012,138180.0
2018-06-11 11:20:00,40.07,40.09,40.07,40.07,91905.0,35.8922,35.9102,35.8922,35.8922,91905.0
2018-06-11 11:30:00,40.07,40.13,40.06,40.12,173410.0,35.8922,35.946,35.8833,35.937,173410.0
2018-06-11 11:40:00,40.12,40.15,40.12,40.13,64595.0,35.937,35.9639,35.937,35.946,64595.0
2018-06-11 11:50:00,40.13,40.15,40.12,40.15,75180.0,35.946,35.9639,35.937,35.9639,75180.0
2018-06-11 12:00:00,40.15,40.15,40.11,40.13,55800.0,35.9639,35.9639,35.9281,35.946,55800.0
2018-06-11 12:10:00,40.13,40.16,40.13,40.15,100200.0,35.946,35.9729,35.946,35.9639,100200.0
2018-06-11 12:20:00,40.15,40.16,40.14,40.15,42575.0,35.9639,35.9729,35.9549,35.9639,42575.0
2018-06-11 12:30:00,40.15,40.16,40.13,40.13,21215.0,35.9639,35.9729,35.946,35.946,21215.0
2018-06-11 12:40:00,40.13,40.13,40.1,40.12,97205.0,35.946,35.946,35.9191,35.937,97205.0
2018-06-11 12:50:00,40.12,40.13,40.11,40.12,204965.0,35.937,35.946,35.9281,35.937,204965.0
2018-06-11 13:00:00,40.1,40.1,40.05,40.09,89270.0,35.9191,35.9191,35.8743,35.9102,89270.0
2018-06-11 13:10:00,40.09,40.1,40.08,40.08,32290.0,35.9102,35.9191,35.9012,35.9012,32290.0
2018-06-11 13:20:00,40.08,40.08,40.06,40.07,41460.0,35.9012,35.9012,35.8833,35.8922,41460.0
2018-06-11 13:30:00,40.07,40.07,40.05,40.07,82675.0,35.8922,35.8922,35.8743,35.8922,82675.0
2018-06-11 13:40:00,40.06,40.07,40.05,40.06,41750.0,35.8833,35.8922,35.8743,35.8833,41750.0
2018-06-11 13:50:00,40.05,40.06,40.04,40.06,96940.0,35.8743,35.8833,35.8654,35.8833,96940.0
2018-06-11 14:00:00,40.07,40.07,40.05,40.07,57750.0,35.8922,35.8922,35.8743,35.8922,57750.0
2018-06-11 14:10:00,40.07,40.07,40.04,40.05,71250.0,35.8922,35.8922,35.8654,35.8743,71250.0
2018-06-11 14:20:00,40.05,40.07,40.05,40.06,142125.0,35.8743,35.8922,35.8743,35.8833,142125.0
2018-06-11 14:30:00,40.05,40.07,40.05,40.06,87240.0,35.8743,35.8922,35.8743,35.8833,87240.0
2018-06-11 14:40:00,40.06,40.06,40.05,40.06,292970.0,35.8833,35.8833,35.8743,35.8833,292970.0
2018-06-11 14:50:00,40.06,40.08,40.05,40.08,54505.0,35.8833,35.9012,35.8743,35.9012,54505.0
2018-06-11 15:00:00,40.09,40.12,40.09,40.12,115155.0,35.9102,35.937,35.9102,35.937,115155.0
2018-06-11 15:10:00,40.12,40.14,40.12,40.13,380010.0,35.937,35.9549,35.937,35.946,380010.0
2018-06-11 15:20:00,40.13,40.14,40.12,40.14,84685.0,35.946,35.9549,35.937,35.9549,84685.0
2018-06-11 15:30:00,40.14,40.14,40.12,40.13,121430.0,35.9549,35.9549,35.937,35.946,121430.0
2018-06-11 15:40:00,40.13,40.13,40.11,40.12,184345.0,35.946,35.946,35.9281,35.937,184345.0
2018-06-11 15:50:00,40.12,40.12,40.06,40.07,521655.0,35.937,35.937,35.8833,35.8922,521655.0
2018-06-12 09:30:00,40.13,40.15,40.08,40.1,315780.0,35.946,35.9639,35.9012,35.9191,315780.0
2018-06-12 09:40:00,40.1,40.1,40.0,40.02,93525.0,35.9191,35.9191,35.8295,35.8475,93525.0
2018-06-12 09:50:00,40.03,40.07,40.02,40.06,43405.0,35.8564,35.8922,35.8475,35.8833,43405.0
2018-06-12 10:00:00,40.07,40.14,40.07,40.12,104435.0,35.8922,35.9549,35.8922,35.937,104435.0
2018-06-12 10:10:00,40.13,40.14,40.1,40.11,267960.0,35.946,35.9549,35.9191,35.9281,267960.0
2018-06-12 10:20:00,40.11,40.11,40.06,40.06,145205.0,35.9281,35.9281,35.8833,35.8833,145205.0
2018-06-12 10:30:00,40.08,40.13,40.07,40.11,124060.0,35.9012,35.946,35.8922,35.9281,124060.0
2018-06-12 10:40:00,40.11,40.17,40.11,40.16,135940.0,35.9281,35.9818,35.9281,35.9729,135940.0
2018-06-12 10:50:00,40.16,40.16,40.14,40.16,107075.0,35.9729,35.9729,35.9549,35.9729,107075.0
2018-06-12 11:00:00,40.16,40.17,40.15,40.15,96130.0,35.9729,35.9818,35.9639,35.9639,96130.0
2018-06-12 11:10:00,40.16,40.17,40.12,40.13,90535.0,35.9729,35.9818,35.937,35.946,90535.0
2018-06-12 11:20:00,40.13,40.18,40.13,40.16,172090.0,35.946,35.9908,35.946,35.9729,172090.0
2018-06-12 11:30:00,40.16,40.17,40.15,40.16,97335.0,35.9729,35.9818,35.9639,35.9729,97335.0
2018-06-12 11:40:00,40.16,40.19,40.16,40.18,116170.0,35.9729,35.9997,35.9729,35.9908,116170.0
2018-06-12 11:50:00,40.18,40.21,40.18,40.21,72430.0,35.9908,36.0176,35.9908,36.0176,72430.0
2018-06-12 12:00:00,40.22,40.23,40.21,40.21,59800.0,36.0266,36.0356,36.0176,36.0176,59800.0
2018-06-12 12:10:00,40.21,40.23,40.2,40.21,46025.0,36.0176,36.0356,36.0087,36.0176,46025.0
2018-06-12 12:20:00,40.22,40.23,40.2,40.21,39735.0,36.0266,36.0356,36.0087,36.0176,39735.0
2018-06-12 12:30:00,40.2,40.2,40.15,40.17,44160.0,36.0087,36.0087,35.9639,35.9818,44160.0
2018-06-12 12:40:00,40.17,40.18,40.16,40.18,12860.0,35.9818,35.9908,35.9729,35.9908,12860.0
2018-06-12 12:50:00,40.18,40.19,40.16,40.17,38325.0,35.9908,35.9997,35.9729,35.9818,38325.0
2018-06-12 13:00:00,40.16,40.18,40.16,40.16,49925.0,35.9729,35.9908,35.9729,35.9729,49925.0
2018-06-12 13:10:00,40.16,40.17,40.13,40.14,81970.0,35.9729,35.9818,35.946,35.9549,81970.0
2018-06-12 13:20:00,40.14,40.16,40.14,40.14,45295.0,35.9549,35.9729,35.9549,35.9549,45295.0
2018-06-12 13:30:00,40.13,40.15,40.12,40.12,37470.0,35.946,35.9639,35.937,35.937,37470.0
2018-06-12 13:40:00,40.12,40.12,40.11,40.12,12780.0,35.937,35.937,35.9281,35.937,12780.0
2018-06-12 13:50:00,40.13,40.14,40.12,40.14,116995.0,35.946,35.9549,35.937,35.9549,116995.0
2018-06-12 14:00:00,40.13,40.13,40.11,40.11,64440.0,35.946,35.946,35.9281,35.9281,64440.0
2018-06-12 14:10:00,40.1,40.11,40.09,40.1,23515.0,35.9191,35.9281,35.9102,35.9191,23515.0
2018-06-12 14:20:00,40.09,40.1,40.04,40.05,100555.0,35.9102,35.9191,35.8654,35.8743,100555.0
2018-06-12 14:30:00,40.05,40.07,40.04,40.06,64495.0,35.8743,35.8922,35.8654,35.8833,64495.0
2018-06-12 14:40:00,40.06,40.07,40.03,40.04,65575.0,35.8833,35.8922,35.8564,35.8654,65575.0
2018-06-12 14:50:00,40.04,40.05,40.02,40.02,70055.0,35.8654,35.8743,35.8475,35.8475,70055.0
2018-06-12 15:00:00,40.01,40.08,40.01,40.08,77310.0,35.8385,35.9012,35.8385,35.9012,77310.0
2018-06-12 15:10:00,40.08,40.09,40.07,40.09,32215.0,35.9012,35.9102,35.8922,35.9102,32215.0
2018-06-12 15:20:00,40.09,40.11,40.08,40.11,59075.0,35.9102,35.9281,35.9012,35.9281,59075.0
2018-06-12 15:30:00,40.11,40.12,40.09,40.12,49035.0,35.9281,35.937,35.9102,35.937,49035.0
2018-06-12 15:40:00,40.12,40.12,40.09,40.09,78445.0,35.937,35.937,35.9102,35.9102,78445.0
2018-06-12 15:50:00,40.1,40.13,40.1,40.12,356675.0,35.9191,35.946,35.9191,35.937,356675.0
2018-06-13 09:30:00,40.2,40.2,40.12,40.13,160080.0,36.0087,36.0087,35.937,35.946,160080.0
2018-06-13 09:40:00,40.14,40.15,40.12,40.14,62420.0,35.9549,35.9639,35.937,35.9549,62420.0
2018-06-13 09:50:00,40.14,40.14,40.08,40.09,118775.0,35.9549,35.9549,35.9012,35.9102,118775.0
2018-06-13 10:00:00,40.09,40.13,40.09,40.12,31770.0,35.9102,35.946,35.9102,35.937,31770.0
2018-06-13 10:10:00,40.11,40.13,40.1,40.11,31445.0,35.9281,35.946,35.9191,35.9281,31445.0
2018-06-13 10:20:00,40.1,40.1,40.08,40.08,47190.0,35.9191,35.9191,35.9012,35.9012,47190.0
2018-06-13 10:30:00,40.09,40.1,40.07,40.08,48805.0,35.9102,35.9191,35.8922,35.9012,48805.0
2018-06-13 10:40:00,40.08,40.09,40.06,40.07,67500.0,35.9012,35.9102,35.8833,35.8922,67500.0
2018-06-13 10:50:00,40.07,40.08,40.07,40.08,35520.0,35.8922,35.9012,35.8922,35.9012,35520.0
2018-06-13 11:00:00,40.09,40.12,40.08,40.1,82395.0,35.9102,35.937,35.9012,35.9191,82395.0
2018-06-13 11:10:00,40.1,40.11,40.09,40.1,33815.0,35.9191,35.9281,35.9102,35.9191,33815.0
2018-06-13 11:20:00,40.09,40.12,40.09,40.1,19020.0,35.9102,35.937,35.9102,35.9191,19020.0
2018-06-13 11:30:00,40.11,40.11,40.08,40.1,51340.0,35.9281,35.9281,35.9012,35.9191,51340.0
2018-06-13 11:40:00,40.09,40.1,40.07,40.08,71355.0,35.9102,35.9191,35.8922,35.9012,71355.0
2018-06-13 11:50:00,40.08,40.08,40.06,40.06,42540.0,35.9012,35.9012,35.8833,35.8833,42540.0
2018-06-13 12:00:00,40.06,40.06,40.01,40.02,51600.0,35.8833,35.8833,35.8385,35.8475,51600.0
2018-06-13 12:10:00,40.02,40.04,40.01,40.01,28610.0,35.8475,35.8654,35.8385,35.8385,28610.0
2018-06-13 12:20:00,40.0,40.01,40.0,40.0,23645.0,35.8295,35.8385,35.8295,35.8295,23645.0
2018-06-13 12:30:00,39.99,40.0,39.96,39.96,56940.0,35.8206,35.8295,35.7937,35.7937,56940.0
2018-06-13 12:40:00,39.96,39.98,39.95,39.96,84130.0,35.7937,35.8116,35.7848,35.7937,84130.0
2018-06-13 12:50:00,39.96,39.97,39.94,39.94,46710.0,35.7937,35.8027,35.7758,35.7758,46710.0
2018-06-13 13:00:00,39.94,39.95,39.93,39.94,71200.0,35.7758,35.7848,35.7668,35.7758,71200.0
2018-06-13 13:10:00,39.95,39.97,39.95,39.97,65470.0,35.7848,35.8027,35.7848,35.8027,65470.0
2018-06-13 13:20:00,39.97,39.98,39.96,39.96,37550.0,35.8027,35.8116,35.7937,35.7937,37550.0
2018-06-13 13:30:00,39.96,39.97,39.95,39.97,38390.0,35.7937,35.8027,35.7848,35.8027,38390.0
2018-06-13 13:40:00,39.97,39.97,39.96,39.96,16960.0,35.8027,35.8027,35.7937,35.7937,16960.0
2018-06-13 13:50:00,39.97,39.98,39.96,39.98,36920.0,35.8027,35.8116,35.7937,35.8116,36920.0
2018-06-13 14:00:00,39.96,39.97,39.89,39.9,41585.0,35.7937,35.8027,35.731,35.74,41585.0
2018-06-13 14:10:00,39.89,39.96,39.89,39.95,67930.0,35.731,35.7937,35.731,35.7848,67930.0
2018-06-13 14:20:00,39.93,39.94,39.89,39.9,290900.0,35.7668,35.7758,35.731,35.74,290900.0
2018-06-13 14:30:00,39.89,39.96,39.88,39.96,120520.0,35.731,35.7937,35.7221,35.7937,120520.0
2018-06-13 14:40:00,39.96,39.98,39.92,39.94,151745.0,35.7937,35.8116,35.7579,35.7758,151745.0
2018-06-13 14:50:00,39.94,39.96,39.92,39.96,78750.0,35.7758,35.7937,35.7579,35.7937,78750.0
2018-06-13 15:00:00,39.96,40.03,39.96,40.0,241605.0,35.7937,35.8564,35.7937,35.8295,241605.0
2018-06-13 15:10:00,40.0,40.0,39.97,39.97,114560.0,35.8295,35.8295,35.8027,35.8027,114560.0
2018-06-13 15:20:00,39.98,39.98,39.91,39.92,122700.0,35.8116,35.8116,35.7489,35.7579,122700.0
2018-06-13 15:30:00,39.92,39.94,39.91,39.91,162925.0,35.7579,35.7758,35.7489,35.7489,162925.0
2018-06-13 15:40:00,39.91,39.93,39.9,39.9,127725.0,35.7489,35.7668,35.74,35.74,127725.0
2018-06-13 15:50:00,39.9,39.93,39.87,39.88,292785.0,35.74,35.7668,35.7131,35.7221,292785.0
2018-06-14 09:30:00,40.02,40.03,39.9,39.91,273350.0,35.8475,35.8564,35.74,35.7489,273350.0
2018-06-14 09:40:00,39.91,39.95,39.9,39.93,95775.0,35.7489,35.7848,35.74,35.7668,95775.0
2018-06-14 09:50:00,39.92,39.94,39.89,39.9,30045.0,35.7579,35.7758,35.731,35.74,30045.0
2018-06-14 10:00:00,39.89,40.01,39.89,39.95,83100.0,35.731,35.8385,35.731,35.7848,83100.0
2018-06-14 10:10:00,39.95,39.98,39.92,39.93,198750.0,35.7848,35.8116,35.7579,35.7668,198750.0
2018-06-14 10:20:00,39.92,39.93,39.9,39.91,65620.0,35.7579,35.7668,35.74,35.7489,65620.0
2018-06-14 10:30:00,39.9,39.9,39.82,39.82,80035.0,35.74,35.74,35.6683,35.6683,80035.0
2018-06-14 10:40:00,39.82,39.86,39.82,39.85,42575.0,35.6683,35.7041,35.6683,35.6952,42575.0
2018-06-14 10:50:00,39.85,39.85,39.78,39.79,52795.0,35.6952,35.6952,35.6325,35.6414,52795.0
2018-06-14 11:00:00,39.78,39.82,39.75,39.81,419630.0,35.6325,35.6683,35.6056,35.6593,419630.0
2018-06-14 11:10:00,39.81,39.83,39.79,39.8,120870.0,35.6593,35.6773,35.6414,35.6504,120870.0
2018-06-14 11:20:00,39.81,39.83,39.81,39.83,64150.0,35.6593,35.6773,35.6593,35.6773,64150.0
2018-06-14 11:30:00,39.84,39.86,39.82,39.85,86750.0,35.6862,35.7041,35.6683,35.6952,86750.0
2018-06-14 11:40:00,39.86,39.91,39.86,39.89,78085.0,35.7041,35.7489,35.7041,35.731,78085.0
2018-06-14 11:50:00,39.9,39.95,39.9,39.94,139280.0,35.74,35.7848,35.74,35.7758,139280.0
2018-06-14 12:00:00,39.93,39.98,39.93,39.97,144940.0,35.7668,35.8116,35.7668,35.8027,144940.0
2018-06-14 12:10:00,39.98,40.0,39.97,39.98,157950.0,35.8116,35.8295,35.8027,35.8116,157950.0
2018-06-14 12:20:00,39.98,39.98,39.95,39.95,429770.0,35.8116,35.8116,35.7848,35.7848,429770.0
2018-06-14 12:30:00,39.95,39.96,39.93,39.93,83030.0,35.7848,35.7937,35.7668,35.7668,83030.0
2018-06-14 12:40:00,39.94,39.94,39.92,39.92,53095.0,35.7758,35.7758,35.7579,35.7579,53095.0
2018-06-14 12:50:00,39.9,39.92,39.9,39.9,114265.0,35.74,35.7579,35.74,35.74,114265.0
2018-06-14 13:00:00,39.9,39.91,39.89,39.9,169515.0,35.74,35.7489,35.731,35.74,169515.0
2018-06-14 13:10:00,39.91,39.91,39.89,39.91,177925.0,35.7489,35.7489,35.731,35.7489,177925.0
2018-06-14 13:20:00,39.91,39.95,39.91,39.94,293395.0,35.7489,35.7848,35.7489,35.7758,293395.0
2018-06-14 13:30:00,39.94,39.95,39.91,39.92,100185.0,35.7758,35.7848,35.7489,35.7579,100185.0
2018-06-14 13:40:00,39.92,39.93,39.9,39.9,67275.0,35.7579,35.7668,35.74,35.74,67275.0
2018-06-14 13:50:00,39.91,39.92,39.89,39.89,65355.0,35.7489,35.7579,35.731,35.731,65355.0
2018-06-14 14:00:00,39.9,39.9,39.88,39.88,41840.0,35.74,35.74,35.7221,35.7221,41840.0
2018-06-14 14:10:00,39.88,39.9,39.86,39.88,93255.0,35.7221,35.74,35.7041,35.7221,93255.0
2018-06-14 14:20:00,39.88,39.91,39.88,39.9,115255.0,35.7221,35.7489,35.7221,35.74,115255.0
2018-06-14 14:30:00,39.9,39.91,39.89,39.9,77050.0,35.74,35.7489,35.731,35.74,77050.0
2018-06-14 14:40:00,39.9,39.92,39.9,39.92,122695.0,35.74,35.7579,35.74,35.7579,122695.0
2018-06-14 14:50:00,39.92,39.93,39.89,39.89,126715.0,35.7579,35.7668,35.731,35.731,126715.0
2018-06-14 15:00:00,39.9,39.93,39.89,39.92,294085.0,35.74,35.7668,35.731,35.7579,294085.0
2018-06-14 15:10:00,39.93,39.95,39.93,39.95,191510.0,35.7668,35.7848,35.7668,35.7848,191510.0
2018-06-14 15:20:00,39.95,39.97,39.94,39.97,232120.0,35.7848,35.8027,35.7758,35.8027,232120.0
2018-06-14 15:30:00,39.98,39.98,39.96,39.97,142595.0,35.8116,35.8116,35.7937,35.8027,142595.0
2018-06-14 15:40:00,39.98,39.99,39.96,39.99,165630.0,35.8116,35.8206,35.7937,35.8206,165630.0
2018-06-14 15:50:00,39.98,39.99,39.96,39.98,632955.0,35.8116,35.8206,35.7937,35.8116,632955.0
2018-06-15 09:30:00,39.84,39.85,39.72,39.72,99055.0,35.6862,35.6952,35.5787,35.5787,99055.0
2018-06-15 09:40:00,39.73,39.76,39.69,39.75,122190.0,35.5877,35.6146,35.5519,35.6056,122190.0
2018-06-15 09:50:00,39.75,39.77,39.75,39.76,110095.0,35.6056,35.6235,35.6056,35.6146,110095.0
2018-06-15 10:00:00,39.75,39.8,39.73,39.79,53340.0,35.6056,35.6504,35.5877,35.6414,53340.0
2018-06-15 10:10:00,39.8,39.81,39.75,39.76,76490.0,35.6504,35.6593,35.6056,35.6146,76490.0
2018-06-15 10:20:00,39.75,39.76,39.73,39.73,60620.0,35.6056,35.6146,35.5877,35.5877,60620.0
2018-06-15 10:30:00,39.73,39.73,39.63,39.64,344810.0,35.5877,35.5877,35.4981,35.5071,344810.0
2018-06-15 10:40:00,39.64,39.75,39.64,39.75,52790.0,35.5071,35.6056,35.5071,35.6056,52790.0
2018-06-15 10:50:00,39.75,39.79,39.74,39.77,150570.0,35.6056,35.6414,35.5966,35.6235,150570.0
2018-06-15 11:00:00,39.77,39.85,39.77,39.82,180130.0,35.6235,35.6952,35.6235,35.6683,180130.0
2018-06-15 11:10:00,39.82,39.83,39.79,39.79,49310.0,35.6683,35.6773,35.6414,35.6414,49310.0
2018-06-15 11:20:00,39.79,39.83,39.76,39.76,84000.0,35.6414,35.6773,35.6146,35.6146,84000.0
2018-06-15 11:30:00,39.76,39.78,39.74,39.75,50450.0,35.6146,35.6325,35.5966,35.6056,50450.0
2018-06-15 11:40:00,39.75,39.76,39.73,39.73,34905.0,35.6056,35.6146,35.5877,35.5877,34905.0
2018-06-15 11:50:00,39.73,39.79,39.72,39.79,58655.0,35.5877,35.6414,35.5787,35.6414,58655.0
2018-06-15 12:00:00,39.8,39.8,39.75,39.76,73625.0,35.6504,35.6504,35.6056,35.6146,73625.0
2018-06-15 12:10:00,39.75,39.79,39.75,39.79,40180.0,35.6056,35.6414,35.6056,35.6414,40180.0
2018-06-15 12:20:00,39.78,39.79,39.77,39.78,33275.0,35.6325,35.6414,35.6235,35.6325,33275.0
2018-06-15 12:30:00,39.78,39.79,39.77,39.79,28165.0,35.6325,35.6414,35.6235,35.6414,28165.0
2018-06-15 12:40:00,39.79,39.8,39.78,39.79,48550.0,35.6414,35.6504,35.6325,35.6414,48550.0
2018-06-15 12:50:00,39.8,39.82,39.79,39.82,33695.0,35.6504,35.6683,35.6414,35.6683,33695.0
2018-06-15 13:00:00,39.82,39.86,39.82,39.86,131475.0,35.6683,35.7041,35.6683,35.7041,131475.0
2018-06-15 13:10:00,39.86,39.89,39.86,39.88,157355.0,35.7041,35.731,35.7041,35.7221,157355.0
2018-06-15 13:20:00,39.88,39.88,39.86,39.88,60330.0,35.7221,35.7221,35.7041,35.7221,60330.0
2018-06-15 13:30:00,39.87,39.87,39.86,39.86,81320.0,35.7131,35.7131,35.7041,35.7041,81320.0
2018-06-15 13:40:00,39.86,39.87,39.85,39.87,250370.0,35.7041,35.7131,35.6952,35.7131,250370.0
2018-06-15 13:50:00,39.87,39.87,39.85,39.85,66685.0,35.7131,35.7131,35.6952,35.6952,66685.0
2018-06-15 14:00:00,39.85,39.89,39.85,39.89,123785.0,35.6952,35.731,35.6952,35.731,123785.0
2018-06-15 14:10:00,39.89,39.89,39.88,39.89,75550.0,35.731,35.731,35.7221,35.731,75550.0
2018-06-15 14:20:00,39.89,39.94,39.89,39.94,298790.0,35.731,35.7758,35.731,35.7758,298790.0
2018-06-15 14:30:00,39.94,39.97,39.93,39.93,117045.0,35.7758,35.8027,35.7668,35.7668,117045.0
2018-06-15 14:40:00,39.94,39.96,39.93,39.93,255550.0,35.7758,35.7937,35.7668,35.7668,255550.0
2018-06-15 14:50:00,39.93,39.96,39.93,39.95,167840.0,35.7668,35.7937,35.7668,35.7848,167840.0
2018-06-15 15:00:00,39.95,39.95,39.92,39.93,93995.0,35.7848,35.7848,35.7579,35.7668,93995.0
2018-06-15 15:10:00,39.93,39.93,39.89,39.89,129510.0,35.7668,35.7668,35.731,35.731,129510.0
2018-06-15 15:20:00,39.89,39.92,39.88,39.91,310015.0,35.731,35.7579,35.7221,35.7489,310015.0
2018-06-15 15:30:00,39.91,39.92,39.9,39.91,164825.0,35.7489,35.7579,35.74,35.7489,164825.0
2018-06-15 15:40:00,39.92,39.92,39.89,39.92,251440.0,35.7579,35.7579,35.731,35.7579,251440.0
2018-06-15 15:50:00,39.92,39.92,39.84,39.89,1776630.0,35.7579,35.7579,35.6862,35.731,1776630.0
2018-06-18 09:30:00,39.71,39.74,39.68,39.69,249655.0,35.5698,35.5966,35.5429,35.5519,249655.0
2018-06-18 09:40:00,39.7,39.82,39.7,39.8,78750.0,35.5608,35.6683,35.5608,35.6504,78750.0
2018-06-18 09:50:00,39.8,39.84,39.8,39.81,72875.0,35.6504,35.6862,35.6504,35.6593,72875.0
2018-06-18 10:00:00,39.82,39.84,39.8,39.81,56605.0,35.6683,35.6862,35.6504,35.6593,56605.0
2018-06-18 10:10:00,39.8,39.84,39.79,39.82,41230.0,35.6504,35.6862,35.6414,35.6683,41230.0
2018-06-18 10:20:00,39.82,39.88,39.82,39.88,96490.0,35.6683,35.7221,35.6683,35.7221,96490.0
2018-06-18 10:30:00,39.88,39.98,39.88,39.98,400000.0,35.7221,35.8116,35.7221,35.8116,400000.0
2018-06-18 10:40:00,39.98,40.01,39.96,39.99,111220.0,35.8116,35.8385,35.7937,35.8206,111220.0
2018-06-18 10:50:00,39.99,40.0,39.96,39.97,227650.0,35.8206,35.8295,35.7937,35.8027,227650.0
2018-06-18 11:00:00,39.97,40.01,39.97,40.01,60365.0,35.8027,35.8385,35.8027,35.8385,60365.0
2018-06-18 11:10:00,40.01,40.02,39.98,39.98,41120.0,35.8385,35.8475,35.8116,35.8116,41120.0
2018-06-18 11:20:00,39.98,39.99,39.96,39.96,50680.0,35.8116,35.8206,35.7937,35.7937,50680.0
2018-06-18 11:30:00,39.96,39.97,39.9,39.9,76910.0,35.7937,35.8027,35.74,35.74,76910.0
2018-06-18 11:40:00,39.9,39.9,39.87,39.89,57585.0,35.74,35.74,35.7131,35.731,57585.0
2018-06-18 11:50:00,39.89,39.9,39.84,39.85,42060.0,35.731,35.74,35.6862,35.6952,42060.0
2018-06-18 12:00:00,39.86,39.88,39.85,39.88,90265.0,35.7041,35.7221,35.6952,35.7221,90265.0
2018-06-18 12:10:00,39.88,39.89,39.84,39.85,94510.0,35.7221,35.731,35.6862,35.6952,94510.0
2018-06-18 12:20:00,39.84,39.85,39.8,39.81,76980.0,35.6862,35.6952,35.6504,35.6593,76980.0
2018-06-18 12:30:00,39.8,39.83,39.8,39.82,35200.0,35.6504,35.6773,35.6504,35.6683,35200.0
2018-06-18 12:40:00,39.82,39.85,39.82,39.83,39040.0,35.6683,35.6952,35.6683,35.6773,39040.0
2018-06-18 12:50:00,39.83,39.86,39.82,39.86,198945.0,35.6773,35.7041,35.6683,35.7041,198945.0
2018-06-18 13:00:00,39.86,39.87,39.85,39.86,26135.0,35.7041,35.7131,35.6952,35.7041,26135.0
2018-06-18 13:10:00,39.86,39.87,39.86,39.87,23190.0,35.7041,35.7131,35.7041,35.7131,23190.0
2018-06-18 13:20:00,39.87,39.9,39.87,39.88,54590.0,35.7131,35.74,35.7131,35.7221,54590.0
2018-06-18 13:30:00,39.87,39.89,39.87,39.89,52880.0,35.7131,35.731,35.7131,35.731,52880.0
2018-06-18 13:40:00,39.88,39.9,39.87,39.89,86420.0,35.7221,35.74,35.7131,35.731,86420.0
2018-06-18 13:50:00,39.89,39.89,39.85,39.87,46845.0,35.731,35.731,35.6952,35.7131,46845.0
2018-06-18 14:00:00,39.86,39.94,39.84,39.94,145670.0,35.7041,35.7758,35.6862,35.7758,145670.0
2018-06-18 14:10:00,39.93,39.93,39.9,39.92,88020.0,35.7668,35.7668,35.74,35.7579,88020.0
2018-06-18 14:20:00,39.92,39.95,39.9,39.93,148130.0,35.7579,35.7848,35.74,35.7668,148130.0
2018-06-18 14:30:00,39.93,39.97,39.93,39.97,153685.0,35.7668,35.8027,35.7668,35.8027,153685.0
2018-06-18 14:40:00,39.97,39.97,39.92,39.92,156820.0,35.8027,35.8027,35.7579,35.7579,156820.0
2018-06-18 14:50:00,39.92,39.92,39.87,39.89,243550.0,35.7579,35.7579,35.7131,35.731,243550.0
2018-06-18 15:00:00,39.88,39.9,39.87,39.9,193205.0,35.7221,35.74,35.7131,35.74,193205.0
2018-06-18 15:10:00,39.9,39.93,39.88,39.92,248640.0,35.74,35.7668,35.7221,35.7579,248640.0
2018-06-18 15:20:00,39.93,39.95,39.92,39.94,240400.0,35.7668,35.7848,35.7579,35.7758,240400.0
2018-06-18 15:30:00,39.94,39.95,39.93,39.93,145280.0,35.7758,35.7848,35.7668,35.7668,145280.0
2018-06-18 15:40:00,39.93,39.97,39.92,39.96,253600.0,35.7668,35.8027,35.7579,35.7937,253600.0
2018-06-18 15:50:00,39.96,39.97,39.94,39.97,397310.0,35.7937,35.8027,35.7758,35.8027,397310.0
2018-06-19 09:30:00,39.68,39.77,39.63,39.74,224090.0,35.5429,35.6235,35.4981,35.5966,224090.0
2018-06-19 09:40:00,39.74,39.76,39.69,39.72,106845.0,35.5966,35.6146,35.5519,35.5787,106845.0
2018-06-19 09:50:00,39.73,39.73,39.59,39.61,157250.0,35.5877,35.5877,35.4623,35.4802,157250.0
2018-06-19 10:00:00,39.61,39.61,39.54,39.55,97025.0,35.4802,35.4802,35.4175,35.4265,97025.0
2018-06-19 10:10:00,39.54,39.6,39.53,39.58,75530.0,35.4175,35.4712,35.4085,35.4533,75530.0
2018-06-19 10:20:00,39.56,39.56,39.51,39.51,54970.0,35.4354,35.4354,35.3906,35.3906,54970.0
2018-06-19 10:30:00,39.5,39.5,39.45,39.49,145060.0,35.3817,35.3817,35.3369,35.3727,145060.0
2018-06-19 10:40:00,39.46,39.6,39.46,39.59,69285.0,35.3458,35.4712,35.3458,35.4623,69285.0
2018-06-19 10:50:00,39.59,39.64,39.57,39.61,83585.0,35.4623,35.5071,35.4444,35.4802,83585.0
2018-06-19 11:00:00,39.61,39.64,39.61,39.63,28210.0,35.4802,35.5071,35.4802,35.4981,28210.0
2018-06-19 11:10:00,39.64,39.65,39.61,39.65,69175.0,35.5071,35.516,35.4802,35.516,69175.0
2018-06-19 11:20:00,39.66,39.68,39.65,39.67,31765.0,35.525,35.5429,35.516,35.5339,31765.0
2018-06-19 11:30:00,39.66,39.69,39.64,39.65,42840.0,35.525,35.5519,35.5071,35.516,42840.0
2018-06-19 11:40:00,39.64,39.71,39.64,39.71,53795.0,35.5071,35.5698,35.5071,35.5698,53795.0
2018-06-19 11:50:00,39.7,39.73,39.69,39.71,41740.0,35.5608,35.5877,35.5519,35.5698,41740.0
2018-06-19 12:00:00,39.73,39.73,39.69,39.71,28935.0,35.5877,35.5877,35.5519,35.5698,28935.0
2018-06-19 12:10:00,39.71,39.73,39.69,39.73,38770.0,35.5698,35.5877,35.5519,35.5877,38770.0
2018-06-19 12:20:00,39.73,39.76,39.72,39.73,22265.0,35.5877,35.6146,35.5787,35.5877,22265.0
2018-06-19 12:30:00,39.74,39.76,39.73,39.75,224255.0,35.5966,35.6146,35.5877,35.6056,224255.0
2018-06-19 12:40:00,39.72,39.74,39.72,39.73,51875.0,35.5787,35.5966,35.5787,35.5877,51875.0
2018-06-19 12:50:00,39.73,39.82,39.73,39.81,123495.0,35.5877,35.6683,35.5877,35.6593,123495.0
2018-06-19 13:00:00,39.81,39.83,39.79,39.81,128615.0,35.6593,35.6773,35.6414,35.6593,128615.0
2018-06-19 13:10:00,39.81,39.82,39.81,39.81,45865.0,35.6593,35.6683,35.6593,35.6593,45865.0
2018-06-19 13:20:00,39.8,39.8,39.76,39.78,163715.0,35.6504,35.6504,35.6146,35.6325,163715.0
2018-06-19 13:30:00,39.78,39.8,39.75,39.8,109055.0,35.6325,35.6504,35.6056,35.6504,109055.0
2018-06-19 13:40:00,39.8,39.82,39.78,39.82,55500.0,35.6504,35.6683,35.6325,35.6683,55500.0
2018-06-19 13:50:00,39.82,39.83,39.8,39.81,50400.0,35.6683,35.6773,35.6504,35.6593,50400.0
2018-06-19 14:00:00,39.81,39.86,39.81,39.85,91590.0,35.6593,35.7041,35.6593,35.6952,91590.0
2018-06-19 14:10:00,39.84,39.86,39.83,39.86,53750.0,35.6862,35.7041,35.6773,35.7041,53750.0
2018-06-19 14:20:00,39.86,39.87,39.85,39.86,107490.0,35.7041,35.7131,35.6952,35.7041,107490.0
2018-06-19 14:30:00,39.85,39.86,39.84,39.85,99860.0,35.6952,35.7041,35.6862,35.6952,99860.0
2018-06-19 14:40:00,39.84,39.87,39.84,39.87,26620.0,35.6862,35.7131,35.6862,35.7131,26620.0
2018-06-19 14:50:00,39.87,39.89,39.86,39.88,112865.0,35.7131,35.731,35.7041,35.7221,112865.0
2018-06-19 15:00:00,39.88,39.9,39.87,39.9,166550.0,35.7221,35.74,35.7131,35.74,166550.0
2018-06-19 15:10:00,39.9,39.9,39.88,39.88,101870.0,35.74,35.74,35.7221,35.7221,101870.0
2018-06-19 15:20:00,39.87,39.88,39.86,39.86,93150.0,35.7131,35.7221,35.7041,35.7041,93150.0
2018-06-19 15:30:00,39.86,39.87,39.85,39.87,54450.0,35.7041,35.7131,35.6952,35.7131,54450.0
2018-06-19 15:40:00,39.85,39.87,39.82,39.83,91655.0,35.6952,35.7131,35.6683,35.6773,91655.0
2018-06-19 15:50:00,39.84,39.92,39.83,39.9,1312565.0,35.6862,35.7579,35.6773,35.74,1312565.0
2018-06-20 09:30:00,40.04,40.04,39.93,39.95,368455.0,35.8654,35.8654,35.7668,35.7848,368455.0
2018-06-20 09:40:00,39.95,39.96,39.91,39.93,281275.0,35.7848,35.7937,35.7489,35.7668,281275.0
2018-06-20 09:50:00,39.92,39.97,39.9,39.95,235390.0,35.7579,35.8027,35.74,35.7848,235390.0
2018-06-20 10:00:00,39.95,39.98,39.93,39.96,162880.0,35.7848,35.8116,35.7668,35.7937,162880.0
2018-06-20 10:10:00,39.96,39.96,39.91,39.95,160995.0,35.7937,35.7937,35.7489,35.7848,160995.0
2018-06-20 10:20:00,39.95,39.95,39.89,39.91,207425.0,35.7848,35.7848,35.731,35.7489,207425.0
2018-06-20 10:30:00,39.91,39.94,39.89,39.94,159450.0,35.7489,35.7758,35.731,35.7758,159450.0
2018-06-20 10:40:00,39.94,39.99,39.94,39.96,101190.0,35.7758,35.8206,35.7758,35.7937,101190.0
2018-06-20 10:50:00,39.98,40.01,39.98,40.0,78130.0,35.8116,35.8385,35.8116,35.8295,78130.0
2018-06-20 11:00:00,40.0,40.03,39.98,40.02,182235.0,35.8295,35.8564,35.8116,35.8475,182235.0
2018-06-20 11:10:00,40.02,40.04,40.0,40.04,259725.0,35.8475,35.8654,35.8295,35.8654,259725.0
2018-06-20 11:20:00,40.04,40.06,40.03,40.04,93785.0,35.8654,35.8833,35.8564,35.8654,93785.0
2018-06-20 11:30:00,40.05,40.05,40.03,40.03,62600.0,35.8743,35.8743,35.8564,35.8564,62600.0
2018-06-20 11:40:00,40.04,40.06,40.03,40.05,69865.0,35.8654,35.8833,35.8564,35.8743,69865.0
2018-06-20 11:50:00,40.05,40.06,40.04,40.06,129760.0,35.8743,35.8833,35.8654,35.8833,129760.0
2018-06-20 12:00:00,40.06,40.07,40.05,40.06,68145.0,35.8833,35.8922,35.8743,35.8833,68145.0
2018-06-20 12:10:00,40.07,40.07,40.06,40.06,52615.0,35.8922,35.8922,35.8833,35.8833,52615.0
2018-06-20 12:20:00,40.06,40.07,40.06,40.06,68800.0,35.8833,35.8922,35.8833,35.8833,68800.0
2018-06-20 12:30:00,40.07,40.1,40.06,40.09,109520.0,35.8922,35.9191,35.8833,35.9102,109520.0
2018-06-20 12:40:00,40.1,40.13,40.09,40.12,100550.0,35.9191,35.946,35.9102,35.937,100550.0
2018-06-20 12:50:00,40.12,40.12,40.1,40.12,71300.0,35.937,35.937,35.9191,35.937,71300.0
2018-06-20 13:00:00,40.12,40.13,40.09,40.1,40350.0,35.937,35.946,35.9102,35.9191,40350.0
2018-06-20 13:10:00,40.1,40.11,40.09,40.1,26410.0,35.9191,35.9281,35.9102,35.9191,26410.0
2018-06-20 13:20:00,40.1,40.11,40.07,40.08,46230.0,35.9191,35.9281,35.8922,35.9012,46230.0
2018-06-20 13:30:00,40.09,40.12,40.09,40.11,64980.0,35.9102,35.937,35.9102,35.9281,64980.0
2018-06-20 13:40:00,40.11,40.13,40.1,40.11,50760.0,35.9281,35.946,35.9191,35.9281,50760.0
2018-06-20 13:50:00,40.11,40.13,40.1,40.12,55555.0,35.9281,35.946,35.9191,35.937,55555.0
2018-06-20 14:00:00,40.12,40.13,40.11,40.12,48770.0,35.937,35.946,35.9281,35.937,48770.0
2018-06-20 14:10:00,40.12,40.14,40.12,40.12,123790.0,35.937,35.9549,35.937,35.937,123790.0
2018-06-20 14:20:00,40.12,40.13,40.11,40.12,46660.0,35.937,35.946,35.9281,35.937,46660.0
2018-06-20 14:30:00,40.12,40.13,40.11,40.11,57075.0,35.937,35.946,35.9281,35.9281,57075.0
2018-06-20 14:40:00,40.11,40.11,40.09,40.1,100810.0,35.9281,35.9281,35.9102,35.9191,100810.0
2018-06-20 14:50:00,40.11,40.12,40.09,40.1,49670.0,35.9281,35.937,35.9102,35.9191,49670.0
2018-06-20 15:00:00,40.1,40.11,40.08,40.11,71880.0,35.9191,35.9281,35.9012,35.9281,71880.0
2018-06-20 15:10:00,40.11,40.13,40.1,40.13,59600.0,35.9281,35.946,35.9191,35.946,59600.0
2018-06-20 15:20:00,40.13,40.14,40.12,40.14,109375.0,35.946,35.9549,35.937,35.9549,109375.0
2018-06-20 15:30:00,40.14,40.15,40.13,40.14,37780.0,35.9549,35.9639,35.946,35.9549,37780.0
2018-06-20 15:40:00,40.14,40.14,40.12,40.13,67010.0,35.9549,35.9549,35.937,35.946,67010.0
2018-06-20 15:50:00,40.14,40.14,40.09,40.1,501725.0,35.9549,35.9549,35.9102,35.9191,501725.0
2018-06-21 09:30:00,40.1,40.12,40.03,40.04,186420.0,35.9191,35.937,35.8564,35.8654,186420.0
2018-06-21 09:40:00,40.04,40.05,39.97,39.98,159260.0,35.8654,35.8743,35.8027,35.8116,159260.0
2018-06-21 09:50:00,39.98,39.98,39.96,39.96,49485.0,35.8116,35.8116,35.7937,35.7937,49485.0
2018-06-21 10:00:00,39.95,39.96,39.84,39.84,110115.0,35.7848,35.7937,35.6862,35.6862,110115.0
2018-06-21 10:10:00,39.84,39.88,39.79,39.79,116220.0,35.6862,35.7221,35.6414,35.6414,116220.0
2018-06-21 10:20:00,39.79,39.79,39.75,39.75,58785.0,35.6414,35.6414,35.6056,35.6056,58785.0
2018-06-21 10:30:00,39.77,39.83,39.77,39.81,26415.0,35.6235,35.6773,35.6235,35.6593,26415.0
2018-06-21 10:40:00,39.79,39.85,39.79,39.84,24505.0,35.6414,35.6952,35.6414,35.6862,24505.0
2018-06-21 10:50:00,39.84,39.88,39.84,39.88,114995.0,35.6862,35.7221,35.6862,35.7221,114995.0
2018-06-21 11:00:00,39.87,39.88,39.84,39.85,80175.0,35.7131,35.7221,35.6862,35.6952,80175.0
2018-06-21 11:10:00,39.85,39.92,39.83,39.92,80115.0,35.6952,35.7579,35.6773,35.7579,80115.0
2018-06-21 11:20:00,39.92,39.92,39.87,39.89,67335.0,35.7579,35.7579,35.7131,35.731,67335.0
2018-06-21 11:30:00,39.91,39.93,39.89,39.93,65195.0,35.7489,35.7668,35.731,35.7668,65195.0
2018-06-21 11:40:00,39.91,39.97,39.9,39.96,41150.0,35.7489,35.8027,35.74,35.7937,41150.0
2018-06-21 11:50:00,39.96,39.98,39.95,39.97,96030.0,35.7937,35.8116,35.7848,35.8027,96030.0
2018-06-21 12:00:00,39.98,39.98,39.9,39.91,75610.0,35.8116,35.8116,35.74,35.7489,75610.0
2018-06-21 12:10:00,39.91,39.94,39.9,39.93,62975.0,35.7489,35.7758,35.74,35.7668,62975.0
2018-06-21 12:20:00,39.93,39.95,39.92,39.94,117755.0,35.7668,35.7848,35.7579,35.7758,117755.0
2018-06-21 12:30:00,39.94,39.96,39.92,39.93,85670.0,35.7758,35.7937,35.7579,35.7668,85670.0
2018-06-21 12:40:00,39.93,39.96,39.93,39.95,63155.0,35.7668,35.7937,35.7668,35.7848,63155.0
2018-06-21 12:50:00,39.95,39.95,39.91,39.91,102510.0,35.7848,35.7848,35.7489,35.7489,102510.0
2018-06-21 13:00:00,39.92,39.92,39.89,39.91,31420.0,35.7579,35.7579,35.731,35.7489,31420.0
2018-06-21 13:10:00,39.92,39.93,39.91,39.93,40785.0,35.7579,35.7668,35.7489,35.7668,40785.0
2018-06-21 13:20:00,39.93,39.95,39.92,39.93,75035.0,35.7668,35.7848,35.7579,35.7668,75035.0
2018-06-21 13:30:00,39.93,39.94,39.91,39.93,41980.0,35.7668,35.7758,35.7489,35.7668,41980.0
2018-06-21 13:40:00,39.92,39.94,39.91,39.94,38510.0,35.7579,35.7758,35.7489,35.7758,38510.0
2018-06-21 13:50:00,39.94,39.98,39.91,39.97,98850.0,35.7758,35.8116,35.7489,35.8027,98850.0
2018-06-21 14:00:00,39.97,40.0,39.95,39.99,164165.0,35.8027,35.8295,35.7848,35.8206,164165.0
2018-06-21 14:10:00,39.99,40.0,39.97,39.97,89170.0,35.8206,35.8295,35.8027,35.8027,89170.0
2018-06-21 14:20:00,39.97,39.98,39.94,39.94,77970.0,35.8027,35.8116,35.7758,35.7758,77970.0
2018-06-21 14:30:00,39.95,39.96,39.91,39.91,60290.0,35.7848,35.7937,35.7489,35.7489,60290.0
2018-06-21 14:40:00,39.92,39.92,39.89,39.92,48530.0,35.7579,35.7579,35.731,35.7579,48530.0
2018-06-21 14:50:00,39.91,39.91,39.87,39.87,88940.0,35.7489,35.7489,35.7131,35.7131,88940.0
2018-06-21 15:00:00,39.87,39.9,39.86,39.9,108175.0,35.7131,35.74,35.7041,35.74,108175.0
2018-06-21 15:10:00,39.9,39.9,39.83,39.83,132180.0,35.74,35.74,35.6773,35.6773,132180.0
2018-06-21 15:20:00,39.84,39.84,39.77,39.81,130955.0,35.6862,35.6862,35.6235,35.6593,130955.0
2018-06-21 15:30:00,39.81,39.81,39.75,39.78,55335.0,35.6593,35.6593,35.6056,35.6325,55335.0
2018-06-21 15:40:00,39.77,39.79,39.71,39.79,231895.0,35.6235,35.6414,35.5698,35.6414,231895.0
2018-06-21 15:50:00,39.79,39.83,39.78,39.82,353525.0,35.6414,35.6773,35.6325,35.6683,353525.0
2018-06-22 09:30:00,40.05,40.09,40.0,40.03,215980.0,35.8743,35.9102,35.8295,35.8564,215980.0
2018-06-22 09:40:00,40.02,40.03,39.94,39.97,79325.0,35.8475,35.8564,35.7758,35.8027,79325.0
2018-06-22 09:50:00,39.97,40.04,39.97,40.0,58040.0,35.8027,35.8654,35.8027,35.8295,58040.0
2018-06-22 10:00:00,40.01,40.06,40.0,40.05,40760.0,35.8385,35.8833,35.8295,35.8743,40760.0
2018-06-22 10:10:00,40.06,40.09,40.05,40.07,58505.0,35.8833,35.9102,35.8743,35.8922,58505.0
2018-06-22 10:20:00,40.07,40.1,40.01,40.02,103865.0,35.8922,35.9191,35.8385,35.8475,103865.0
2018-06-22 10:30:00,40.02,40.04,39.99,40.0,64650.0,35.8475,35.8654,35.8206,35.8295,64650.0
2018-06-22 10:40:00,39.99,40.01,39.97,39.98,151605.0,35.8206,35.8385,35.8027,35.8116,151605.0
2018-06-22 10:50:00,39.98,40.02,39.94,40.02,55925.0,35.8116,35.8475,35.7758,35.8475,55925.0
2018-06-22 11:00:00,40.02,40.05,40.02,40.04,80605.0,35.8475,35.8743,35.8475,35.8654,80605.0
2018-06-22 11:10:00,40.04,40.04,40.01,40.01,47465.0,35.8654,35.8654,35.8385,35.8385,47465.0
2018-06-22 11:20:00,40.01,40.03,39.97,40.02,91740.0,35.8385,35.8564,35.8027,35.8475,91740.0
2018-06-22 11:30:00,40.01,40.01,39.98,40.0,79825.0,35.8385,35.8385,35.8116,35.8295,79825.0
2018-06-22 11:40:00,39.99,40.03,39.99,40.01,63705.0,35.8206,35.8564,35.8206,35.8385,63705.0
2018-06-22 11:50:00,40.02,40.02,39.97,39.97,53725.0,35.8475,35.8475,35.8027,35.8027,53725.0
2018-06-22 12:00:00,39.98,40.01,39.98,40.01,114760.0,35.8116,35.8385,35.8116,35.8385,114760.0
2018-06-22 12:10:00,40.0,40.02,39.99,40.0,95055.0,35.8295,35.8475,35.8206,35.8295,95055.0
2018-06-22 12:20:00,40.0,40.0,39.94,39.95,44030.0,35.8295,35.8295,35.7758,35.7848,44030.0
2018-06-22 12:30:00,39.95,39.96,39.92,39.93,42165.0,35.7848,35.7937,35.7579,35.7668,42165.0
2018-06-22 12:40:00,39.92,39.93,39.91,39.92,27575.0,35.7579,35.7668,35.7489,35.7579,27575.0
2018-06-22 12:50:00,39.91,39.93,39.89,39.91,20195.0,35.7489,35.7668,35.731,35.7489,20195.0
2018-06-22 13:00:00,39.91,39.95,39.91,39.94,31405.0,35.7489,35.7848,35.7489,35.7758,31405.0
2018-06-22 13:10:00,39.95,39.95,39.92,39.93,91700.0,35.7848,35.7848,35.7579,35.7668,91700.0
2018-06-22 13:20:00,39.93,39.95,39.93,39.95,190915.0,35.7668,35.7848,35.7668,35.7848,190915.0
2018-06-22 13:30:00,39.95,39.97,39.92,39.97,128885.0,35.7848,35.8027,35.7579,35.8027,128885.0
2018-06-22 13:40:00,39.96,39.99,39.94,39.97,94405.0,35.7937,35.8206,35.7758,35.8027,94405.0
2018-06-22 13:50:00,39.97,39.99,39.97,39.98,171450.0,35.8027,35.8206,35.8027,35.8116,171450.0
2018-06-22 14:00:00,39.97,39.98,39.95,39.96,85395.0,35.8027,35.8116,35.7848,35.7937,85395.0
2018-06-22 14:10:00,39.96,39.96,39.92,39.94,31140.0,35.7937,35.7937,35.7579,35.7758,31140.0
2018-06-22 14:20:00,39.92,39.93,39.86,39.87,45930.0,35.7579,35.7668,35.7041,35.7131,45930.0
2018-06-22 14:30:00,39.86,39.88,39.84,39.87,56950.0,35.7041,35.7221,35.6862,35.7131,56950.0
2018-06-22 14:40:00,39.86,39.89,39.86,39.88,83315.0,35.7041,35.731,35.7041,35.7221,83315.0
2018-06-22 14:50:00,39.88,39.89,39.87,39.87,55710.0,35.7221,35.731,35.7131,35.7131,55710.0
2018-06-22 15:00:00,39.87,39.89,39.86,39.87,27875.0,35.7131,35.731,35.7041,35.7131,27875.0
2018-06-22 15:10:00,39.87,39.89,39.86,39.87,46230.0,35.7131,35.731,35.7041,35.7131,46230.0
2018-06-22 15:20:00,39.87,39.9,39.86,39.89,39130.0,35.7131,35.74,35.7041,35.731,39130.0
2018-06-22 15:30:00,39.88,39.9,39.87,39.87,80735.0,35.7221,35.74,35.7131,35.7131,80735.0
2018-06-22 15:40:00,39.88,39.92,39.87,39.91,88765.0,35.7221,35.7579,35.7131,35.7489,88765.0
2018-06-22 15:50:00,39.91,39.94,39.84,39.85,827710.0,35.7489,35.7758,35.6862,35.6952,827710.0
2018-06-25 09:30:00,39.76,39.76,39.65,39.65,232045.0,35.6146,35.6146,35.516,35.516,232045.0
2018-06-25 09:40:00,39.64,39.65,39.44,39.49,372165.0,35.5071,35.516,35.3279,35.3727,372165.0
2018-06-25 09:50:00,39.49,39.49,39.36,39.37,201015.0,35.3727,35.3727,35.2563,35.2652,201015.0
2018-06-25 10:00:00,39.38,39.41,39.29,39.3,364335.0,35.2742,35.3011,35.1936,35.2025,364335.0
2018-06-25 10:10:00,39.29,39.35,39.29,39.29,233195.0,35.1936,35.2473,35.1936,35.1936,233195.0
2018-06-25 10:20:00,39.3,39.37,39.27,39.37,157105.0,35.2025,35.2652,35.1757,35.2652,157105.0
2018-06-25 10:30:00,39.36,39.37,39.31,39.32,159675.0,35.2563,35.2652,35.2115,35.2204,159675.0
2018-06-25 10:40:00,39.32,39.41,39.3,39.37,99715.0,35.2204,35.3011,35.2025,35.2652,99715.0
2018-06-25 10:50:00,39.37,39.39,39.3,39.32,119420.0,35.2652,35.2831,35.2025,35.2204,119420.0
2018-06-25 11:00:00,39.32,39.33,39.27,39.28,153845.0,35.2204,35.2294,35.1757,35.1846,153845.0
2018-06-25 11:10:00,39.28,39.31,39.24,39.25,62015.0,35.1846,35.2115,35.1488,35.1577,62015.0
2018-06-25 11:20:00,39.25,39.25,39.17,39.17,803320.0,35.1577,35.1577,35.0861,35.0861,803320.0
2018-06-25 11:30:00,39.17,39.19,39.13,39.13,124695.0,35.0861,35.104,35.0502,35.0502,124695.0
2018-06-25 11:40:00,39.14,39.25,39.13,39.25,204840.0,35.0592,35.1577,35.0502,35.1577,204840.0
2018-06-25 11:50:00,39.25,39.25,39.21,39.22,83960.0,35.1577,35.1577,35.1219,35.1309,83960.0
2018-06-25 12:00:00,39.22,39.22,39.12,39.12,236245.0,35.1309,35.1309,35.0413,35.0413,236245.0
2018-06-25 12:10:00,39.13,39.16,39.11,39.15,128230.0,35.0502,35.0771,35.0323,35.0682,128230.0
2018-06-25 12:20:00,39.14,39.21,39.11,39.21,220075.0,35.0592,35.1219,35.0323,35.1219,220075.0
2018-06-25 12:30:00,39.21,39.23,39.2,39.22,228775.0,35.1219,35.1398,35.1129,35.1309,228775.0
2018-06-25 12:40:00,39.23,39.28,39.23,39.26,94185.0,35.1398,35.1846,35.1398,35.1667,94185.0
2018-06-25 12:50:00,39.26,39.34,39.26,39.33,131275.0,35.1667,35.2384,35.1667,35.2294,131275.0
2018-06-25 13:00:00,39.33,39.34,39.29,39.32,141045.0,35.2294,35.2384,35.1936,35.2204,141045.0
2018-06-25 13:10:00,39.32,39.32,39.28,39.3,92660.0,35.2204,35.2204,35.1846,35.2025,92660.0
2018-06-25 13:20:00,39.3,39.34,39.28,39.32,163160.0,35.2025,35.2384,35.1846,35.2204,163160.0
2018-06-25 13:30:00,39.32,39.41,39.32,39.41,95080.0,35.2204,35.3011,35.2204,35.3011,95080.0
2018-06-25 13:40:00,39.4,39.5,39.39,39.47,120995.0,35.2921,35.3817,35.2831,35.3548,120995.0
2018-06-25 13:50:00,39.48,39.48,39.4,39.42,92170.0,35.3638,35.3638,35.2921,35.31,92170.0
2018-06-25 14:00:00,39.42,39.43,39.38,39.38,178010.0,35.31,35.319,35.2742,35.2742,178010.0
2018-06-25 14:10:00,39.38,39.4,39.34,39.35,71200.0,35.2742,35.2921,35.2384,35.2473,71200.0
2018-06-25 14:20:00,39.35,39.36,39.32,39.34,105260.0,35.2473,35.2563,35.2204,35.2384,105260.0
2018-06-25 14:30:00,39.35,39.35,39.24,39.24,113020.0,35.2473,35.2473,35.1488,35.1488,113020.0
2018-06-25 14:40:00,39.24,39.25,39.19,39.19,198325.0,35.1488,35.1577,35.104,35.104,198325.0
2018-06-25 14:50:00,39.18,39.19,39.13,39.18,524340.0,35.095,35.104,35.0502,35.095,524340.0
2018-06-25 15:00:00,39.17,39.2,39.15,39.16,243865.0,35.0861,35.1129,35.0682,35.0771,243865.0
2018-06-25 15:10:00,39.16,39.19,39.11,39.17,671265.0,35.0771,35.104,35.0323,35.0861,671265.0
2018-06-25 15:20:00,39.18,39.19,39.14,39.14,314425.0,35.095,35.104,35.0592,35.0592,314425.0
2018-06-25 15:30:00,39.14,39.3,39.13,39.29,2669240.0,35.0592,35.2025,35.0502,35.1936,2669240.0
2018-06-25 15:40:00,39.29,39.32,39.24,39.27,1717765.0,35.1936,35.2204,35.1488,35.1757,1717765.0
2018-06-25 15:50:00,39.26,39.33,39.26,39.28,630605.0,35.1667,35.2294,35.1667,35.1846,630605.0
2018-06-26 09:30:00,39.16,39.19,39.05,39.05,210665.0,35.229,35.256,35.1301,35.1301,210665.0
2018-06-26 09:40:00,39.04,39.14,39.04,39.09,103395.0,35.1211,35.211,35.1211,35.1661,103395.0
2018-06-26 09:50:00,39.09,39.11,39.04,39.06,127485.0,35.1661,35.1841,35.1211,35.1391,127485.0
2018-06-26 10:00:00,39.07,39.13,39.06,39.08,84015.0,35.1481,35.2021,35.1391,35.1571,84015.0
2018-06-26 10:10:00,39.07,39.16,39.07,39.12,115810.0,35.1481,35.229,35.1481,35.1931,115810.0
2018-06-26 10:20:00,39.1,39.12,39.05,39.05,53240.0,35.1751,35.1931,35.1301,35.1301,53240.0
2018-06-26 10:30:00,39.04,39.07,39.03,39.06,105580.0,35.1211,35.1481,35.1121,35.1391,105580.0
2018-06-26 10:40:00,39.06,39.08,39.0,39.06,383580.0,35.1391,35.1571,35.0851,35.1391,383580.0
2018-06-26 10:50:00,39.07,39.11,39.07,39.09,28660.0,35.1481,35.1841,35.1481,35.1661,28660.0
2018-06-26 11:00:00,39.07,39.13,39.06,39.13,36545.0,35.1481,35.2021,35.1391,35.2021,36545.0
2018-06-26 11:10:00,39.13,39.16,39.12,39.12,47850.0,35.2021,35.229,35.1931,35.1931,47850.0
2018-06-26 11:20:00,39.11,39.13,39.11,39.11,38470.0,35.1841,35.2021,35.1841,35.1841,38470.0
2018-06-26 11:30:00,39.11,39.12,39.09,39.12,46705.0,35.1841,35.1931,35.1661,35.1931,46705.0
2018-06-26 11:40:00,39.12,39.14,39.11,39.12,67770.0,35.1931,35.211,35.1841,35.1931,67770.0
2018-06-26 11:50:00,39.13,39.13,39.1,39.13,30505.0,35.2021,35.2021,35.1751,35.2021,30505.0
2018-06-26 12:00:00,39.13,39.17,39.13,39.16,62800.0,35.2021,35.238,35.2021,35.229,62800.0
2018-06-26 12:10:00,39.16,39.19,39.15,39.17,93170.0,35.229,35.256,35.22,35.238,93170.0
2018-06-26 12:20:00,39.17,39.2,39.16,39.18,26545.0,35.238,35.265,35.229,35.247,26545.0
2018-06-26 12:30:00,39.18,39.21,39.18,39.2,68200.0,35.247,35.274,35.247,35.265,68200.0
2018-06-26 12:40:00,39.21,39.23,39.19,39.2,102440.0,35.274,35.292,35.256,35.265,102440.0
2018-06-26 12:50:00,39.21,39.24,39.2,39.23,61090.0,35.274,35.301,35.265,35.292,61090.0
2018-06-26 13:00:00,39.23,39.27,39.23,39.27,33700.0,35.292,35.328,35.292,35.328,33700.0
2018-06-26 13:10:00,39.27,39.28,39.26,39.28,29585.0,35.328,35.337,35.319,35.337,29585.0
2018-06-26 13:20:00,39.28,39.28,39.25,39.25,36490.0,35.337,35.337,35.31,35.31,36490.0
2018-06-26 13:30:00,39.25,39.26,39.22,39.24,35680.0,35.31,35.319,35.283,35.301,35680.0
2018-06-26 13:40:00,39.23,39.26,39.22,39.26,36840.0,35.292,35.319,35.283,35.319,36840.0
2018-06-26 13:50:00,39.25,39.26,39.24,39.25,34320.0,35.31,35.319,35.301,35.31,34320.0
2018-06-26 14:00:00,39.25,39.27,39.24,39.24,51510.0,35.31,35.328,35.301,35.301,51510.0
2018-06-26 14:10:00,39.25,39.26,39.23,39.25,49020.0,35.31,35.319,35.292,35.31,49020.0
2018-06-26 14:20:00,39.26,39.27,39.25,39.27,20450.0,35.319,35.328,35.31,35.328,20450.0
2018-06-26 14:30:00,39.26,39.3,39.25,39.3,231860.0,35.319,35.355,35.31,35.355,231860.0
2018-06-26 14:40:00,39.3,39.31,39.28,39.28,114065.0,35.355,35.364,35.337,35.337,114065.0
2018-06-26 14:50:00,39.28,39.29,39.27,39.27,73900.0,35.337,35.346,35.328,35.328,73900.0
2018-06-26 15:00:00,39.28,39.3,39.27,39.27,40370.0,35.337,35.355,35.328,35.328,40370.0
2018-06-26 15:10:00,39.28,39.29,39.26,39.27,176370.0,35.337,35.346,35.319,35.328,176370.0
2018-06-26 15:20:00,39.26,39.27,39.25,39.25,112940.0,35.319,35.328,35.31,35.31,112940.0
2018-06-26 15:30:00,39.26,39.31,39.25,39.28,232125.0,35.319,35.364,35.31,35.337,232125.0
2018-06-26 15:40:00,39.28,39.28,39.21,39.21,249330.0,35.337,35.337,35.274,35.274,249330.0
2018-06-26 15:50:00,39.21,39.21,39.16,39.18,935055.0,35.274,35.274,35.229,35.247,935055.0
2018-06-27 09:30:00,39.24,39.29,39.2,39.2,112160.0,35.301,35.346,35.265,35.265,112160.0
2018-06-27 09:40:00,39.21,39.26,39.18,39.24,67425.0,35.274,35.319,35.247,35.301,67425.0
2018-06-27 09:50:00,39.25,39.3,39.25,39.29,77630.0,35.31,35.355,35.31,35.346,77630.0
2018-06-27 10:00:00,39.29,39.35,39.28,39.35,93435.0,35.346,35.4,35.337,35.4,93435.0
2018-06-27 10:10:00,39.36,39.39,39.36,39.36,58685.0,35.409,35.436,35.409,35.409,58685.0
2018-06-27 10:20:00,39.36,39.38,39.32,39.33,160735.0,35.409,35.427,35.373,35.382,160735.0
2018-06-27 10:30:00,39.33,39.41,39.33,39.41,175405.0,35.382,35.4539,35.382,35.4539,175405.0
2018-06-27 10:40:00,39.41,39.41,39.36,39.37,154485.0,35.4539,35.4539,35.409,35.418,154485.0
2018-06-27 10:50:00,39.36,39.38,39.34,39.34,66220.0,35.409,35.427,35.391,35.391,66220.0
2018-06-27 11:00:00,39.35,39.36,39.25,39.27,189870.0,35.4,35.409,35.31,35.328,189870.0
2018-06-27 11:10:00,39.27,39.28,39.24,39.27,306735.0,35.328,35.337,35.301,35.328,306735.0
2018-06-27 11:20:00,39.28,39.29,39.21,39.21,147820.0,35.337,35.346,35.274,35.274,147820.0
2018-06-27 11:30:00,39.2,39.24,39.17,39.24,130990.0,35.265,35.301,35.238,35.301,130990.0
2018-06-27 11:40:00,39.22,39.25,39.2,39.24,124655.0,35.283,35.31,35.265,35.301,124655.0
2018-06-27 11:50:00,39.24,39.28,39.23,39.26,65170.0,35.301,35.337,35.292,35.319,65170.0
2018-06-27 12:00:00,39.25,39.29,39.25,39.28,49895.0,35.31,35.346,35.31,35.337,49895.0
2018-06-27 12:10:00,39.28,39.31,39.26,39.3,102650.0,35.337,35.364,35.319,35.355,102650.0
2018-06-27 12:20:00,39.3,39.3,39.25,39.25,98410.0,35.355,35.355,35.31,35.31,98410.0
2018-06-27 12:30:00,39.25,39.26,39.21,39.22,46495.0,35.31,35.319,35.274,35.283,46495.0
2018-06-27 12:40:00,39.21,39.21,39.15,39.16,52755.0,35.274,35.274,35.22,35.229,52755.0
2018-06-27 12:50:00,39.17,39.19,39.13,39.14,37525.0,35.238,35.256,35.2021,35.211,37525.0
2018-06-27 13:00:00,39.14,39.16,39.07,39.08,85930.0,35.211,35.229,35.1481,35.1571,85930.0
2018-06-27 13:10:00,39.08,39.09,38.98,38.99,170645.0,35.1571,35.1661,35.0671,35.0761,170645.0
2018-06-27 13:20:00,38.98,39.04,38.98,39.03,112340.0,35.0671,35.1211,35.0671,35.1121,112340.0
2018-06-27 13:30:00,39.02,39.05,38.99,39.03,202495.0,35.1031,35.1301,35.0761,35.1121,202495.0
2018-06-27 13:40:00,39.02,39.05,38.99,38.99,92225.0,35.1031,35.1301,35.0761,35.0761,92225.0
2018-06-27 13:50:00,38.98,39.02,38.96,39.01,135880.0,35.0671,35.1031,35.0491,35.0941,135880.0
2018-06-27 14:00:00,39.01,39.05,38.94,38.95,120605.0,35.0941,35.1301,35.0311,35.0401,120605.0
2018-06-27 14:10:00,38.95,38.98,38.94,38.97,124925.0,35.0401,35.0671,35.0311,35.0581,124925.0
2018-06-27 14:20:00,38.97,38.99,38.93,38.93,80600.0,35.0581,35.0761,35.0221,35.0221,80600.0
2018-06-27 14:30:00,38.93,38.98,38.91,38.98,103590.0,35.0221,35.0671,35.0041,35.0671,103590.0
2018-06-27 14:40:00,38.98,38.99,38.95,38.96,102125.0,35.0671,35.0761,35.0401,35.0491,102125.0
2018-06-27 14:50:00,38.95,38.95,38.86,38.87,102990.0,35.0401,35.0401,34.9592,34.9682,102990.0
2018-06-27 15:00:00,38.86,38.88,38.84,38.84,108690.0,34.9592,34.9771,34.9412,34.9412,108690.0
2018-06-27 15:10:00,38.83,38.84,38.78,38.82,221090.0,34.9322,34.9412,34.8872,34.9232,221090.0
2018-06-27 15:20:00,38.85,38.93,38.83,38.91,119495.0,34.9502,35.0221,34.9322,35.0041,119495.0
2018-06-27 15:30:00,38.91,38.91,38.84,38.84,298605.0,35.0041,35.0041,34.9412,34.9412,298605.0
2018-06-27 15:40:00,38.85,38.89,38.78,38.78,335570.0,34.9502,34.9861,34.8872,34.8872,335570.0
2018-06-27 15:50:00,38.78,38.82,38.73,38.75,480890.0,34.8872,34.9232,34.8422,34.8602,480890.0
2018-06-28 09:30:00,38.73,38.81,38.73,38.76,242660.0,34.8422,34.9142,34.8422,34.8692,242660.0
2018-06-28 09:40:00,38.76,38.77,38.62,38.63,129675.0,34.8692,34.8782,34.7432,34.7522,129675.0
2018-06-28 09:50:00,38.63,38.74,38.6,38.72,114825.0,34.7522,34.8512,34.7253,34.8332,114825.0
2018-06-28 10:00:00,38.73,38.78,38.72,38.73,113165.0,34.8422,34.8872,34.8332,34.8422,113165.0
2018-06-28 10:10:00,38.74,38.74,38.63,38.63,267730.0,34.8512,34.8512,34.7522,34.7522,267730.0
2018-06-28 10:20:00,38.62,38.69,38.59,38.64,229695.0,34.7432,34.8062,34.7163,34.7612,229695.0
2018-06-28 10:30:00,38.63,38.63,38.55,38.6,123455.0,34.7522,34.7522,34.6803,34.7253,123455.0
2018-06-28 10:40:00,38.6,38.66,38.58,38.61,90560.0,34.7253,34.7792,34.7073,34.7343,90560.0
2018-06-28 10:50:00,38.61,38.73,38.55,38.72,262225.0,34.7343,34.8422,34.6803,34.8332,262225.0
2018-06-28 11:00:00,38.74,38.74,38.63,38.68,124230.0,34.8512,34.8512,34.7522,34.7972,124230.0
2018-06-28 11:10:00,38.69,38.69,38.61,38.67,153240.0,34.8062,34.8062,34.7343,34.7882,153240.0
2018-06-28 11:20:00,38.67,38.71,38.63,38.7,112110.0,34.7882,34.8242,34.7522,34.8152,112110.0
2018-06-28 11:30:00,38.69,38.72,38.68,38.71,62210.0,34.8062,34.8332,34.7972,34.8242,62210.0
2018-06-28 11:40:00,38.69,38.69,38.61,38.61,100465.0,34.8062,34.8062,34.7343,34.7343,100465.0
2018-06-28 11:50:00,38.61,38.66,38.6,38.65,51990.0,34.7343,34.7792,34.7253,34.7702,51990.0
2018-06-28 12:00:00,38.66,38.7,38.64,38.66,103985.0,34.7792,34.8152,34.7612,34.7792,103985.0
2018-06-28 12:10:00,38.67,38.67,38.65,38.65,35130.0,34.7882,34.7882,34.7702,34.7702,35130.0
2018-06-28 12:20:00,38.66,38.66,38.6,38.64,174980.0,34.7792,34.7792,34.7253,34.7612,174980.0
2018-06-28 12:30:00,38.63,38.64,38.61,38.63,58845.0,34.7522,34.7612,34.7343,34.7522,58845.0
2018-06-28 12:40:00,38.62,38.64,38.61,38.64,46740.0,34.7432,34.7612,34.7343,34.7612,46740.0
2018-06-28 12:50:00,38.64,38.73,38.64,38.72,252035.0,34.7612,34.8422,34.7612,34.8332,252035.0
2018-06-28 13:00:00,38.71,38.75,38.71,38.71,80560.0,34.8242,34.8602,34.8242,34.8242,80560.0
2018-06-28 13:10:00,38.72,38.74,38.7,38.73,65150.0,34.8332,34.8512,34.8152,34.8422,65150.0
2018-06-28 13:20:00,38.73,38.78,38.73,38.78,81965.0,34.8422,34.8872,34.8422,34.8872,81965.0
2018-06-28 13:30:00,38.79,38.79,38.76,38.77,83375.0,34.8962,34.8962,34.8692,34.8782,83375.0
2018-06-28 13:40:00,38.77,38.81,38.77,38.77,190215.0,34.8782,34.9142,34.8782,34.8782,190215.0
2018-06-28 13:50:00,38.78,38.82,38.77,38.8,116910.0,34.8872,34.9232,34.8782,34.9052,116910.0
2018-06-28 14:00:00,38.8,38.85,38.8,38.84,100470.0,34.9052,34.9502,34.9052,34.9412,100470.0
2018-06-28 14:10:00,38.83,38.83,38.81,38.83,110085.0,34.9322,34.9322,34.9142,34.9322,110085.0
2018-06-28 14:20:00,38.83,38.88,38.83,38.88,213000.0,34.9322,34.9771,34.9322,34.9771,213000.0
2018-06-28 14:30:00,38.88,38.89,38.84,38.85,214695.0,34.9771,34.9861,34.9412,34.9502,214695.0
2018-06-28 14:40:00,38.85,38.88,38.84,38.87,139565.0,34.9502,34.9771,34.9412,34.9682,139565.0
2018-06-28 14:50:00,38.86,38.94,38.86,38.94,120605.0,34.9592,35.0311,34.9592,35.0311,120605.0
2018-06-28 15:00:00,38.94,38.95,38.91,38.93,150285.0,35.0311,35.0401,35.0041,35.0221,150285.0
2018-06-28 15:10:00,38.94,38.98,38.94,38.98,143335.0,35.0311,35.0671,35.0311,35.0671,143335.0
2018-06-28 15:20:00,38.98,38.99,38.93,38.94,88060.0,35.0671,35.0761,35.0221,35.0311,88060.0
2018-06-28 15:30:00,38.94,38.94,38.9,38.92,134550.0,35.0311,35.0311,34.9951,35.0131,134550.0
2018-06-28 15:40:00,38.91,38.93,38.9,38.92,157235.0,35.0041,35.0221,34.9951,35.0131,157235.0
2018-06-28 15:50:00,38.92,38.92,38.89,38.91,597070.0,35.0131,35.0131,34.9861,35.0041,597070.0
2018-06-29 09:30:00,39.06,39.11,39.02,39.05,305540.0,35.1391,35.1841,35.1031,35.1301,305540.0
2018-06-29 09:40:00,39.06,39.14,39.05,39.11,101890.0,35.1391,35.211,35.1301,35.1841,101890.0
2018-06-29 09:50:00,39.11,39.16,39.11,39.16,63365.0,35.1841,35.229,35.1841,35.229,63365.0
2018-06-29 10:00:00,39.15,39.23,39.15,39.18,110415.0,35.22,35.292,35.22,35.247,110415.0
2018-06-29 10:10:00,39.19,39.19,39.14,39.17,50765.0,35.256,35.256,35.211,35.238,50765.0
2018-06-29 10:20:00,39.19,39.2,39.17,39.18,55180.0,35.256,35.265,35.238,35.247,55180.0
2018-06-29 10:30:00,39.19,39.22,39.17,39.19,127415.0,35.256,35.283,35.238,35.256,127415.0
2018-06-29 10:40:00,39.19,39.25,39.19,39.24,136645.0,35.256,35.31,35.256,35.301,136645.0
2018-06-29 10:50:00,39.24,39.27,39.21,39.26,342470.0,35.301,35.328,35.274,35.319,342470.0
2018-06-29 11:00:00,39.25,39.27,39.22,39.24,67625.0,35.31,35.328,35.283,35.301,67625.0
2018-06-29 11:10:00,39.25,39.27,39.23,39.25,130320.0,35.31,35.328,35.292,35.31,130320.0
2018-06-29 11:20:00,39.25,39.28,39.25,39.27,107000.0,35.31,35.337,35.31,35.328,107000.0
2018-06-29 11:30:00,39.28,39.28,39.22,39.22,69360.0,35.337,35.337,35.283,35.283,69360.0
2018-06-29 11:40:00,39.23,39.25,39.22,39.24,35955.0,35.292,35.31,35.283,35.301,35955.0
2018-06-29 11:50:00,39.24,39.24,39.18,39.2,114950.0,35.301,35.301,35.247,35.265,114950.0
2018-06-29 12:00:00,39.18,39.23,39.18,39.21,132435.0,35.247,35.292,35.247,35.274,132435.0
2018-06-29 12:10:00,39.21,39.21,39.18,39.21,42425.0,35.274,35.274,35.247,35.274,42425.0
2018-06-29 12:20:00,39.2,39.22,39.2,39.2,41090.0,35.265,35.283,35.265,35.265,41090.0
2018-06-29 12:30:00,39.2,39.2,39.18,39.19,30050.0,35.265,35.265,35.247,35.256,30050.0
2018-06-29 12:40:00,39.2,39.21,39.18,39.19,51130.0,35.265,35.274,35.247,35.256,51130.0
2018-06-29 12:50:00,39.17,39.18,39.13,39.15,67220.0,35.238,35.247,35.2021,35.22,67220.0
2018-06-29 13:00:00,39.16,39.23,39.16,39.22,90485.0,35.229,35.292,35.229,35.283,90485.0
2018-06-29 13:10:00,39.21,39.23,39.2,39.21,69020.0,35.274,35.292,35.265,35.274,69020.0
2018-06-29 13:20:00,39.2,39.22,39.19,39.2,39170.0,35.265,35.283,35.256,35.265,39170.0
2018-06-29 13:30:00,39.2,39.22,39.2,39.21,27640.0,35.265,35.283,35.265,35.274,27640.0
2018-06-29 13:40:00,39.22,39.24,39.22,39.24,55430.0,35.283,35.301,35.283,35.301,55430.0
2018-06-29 13:50:00,39.23,39.24,39.19,39.2,23515.0,35.292,35.301,35.256,35.265,23515.0
2018-06-29 14:00:00,39.21,39.21,39.18,39.19,70765.0,35.274,35.274,35.247,35.256,70765.0
2018-06-29 14:10:00,39.21,39.21,39.17,39.18,133640.0,35.274,35.274,35.238,35.247,133640.0
2018-06-29 14:20:00,39.17,39.2,39.16,39.2,72415.0,35.238,35.265,35.229,35.265,72415.0
2018-06-29 14:30:00,39.19,39.19,39.16,39.17,48315.0,35.256,35.256,35.229,35.238,48315.0
2018-06-29 14:40:00,39.16,39.18,39.14,39.17,52910.0,35.229,35.247,35.211,35.238,52910.0
2018-06-29 14:50:00,39.16,39.18,39.14,39.18,35290.0,35.229,35.247,35.211,35.247,35290.0
2018-06-29 15:00:00,39.18,39.22,39.16,39.16,101315.0,35.247,35.283,35.229,35.229,101315.0
2018-06-29 15:10:00,39.16,39.16,39.1,39.1,109020.0,35.229,35.229,35.1751,35.1751,109020.0
2018-06-29 15:20:00,39.1,39.11,39.06,39.07,260925.0,35.1751,35.1841,35.1391,35.1481,260925.0
2018-06-29 15:30:00,39.07,39.08,39.03,39.03,211775.0,35.1481,35.1571,35.1121,35.1121,211775.0
2018-06-29 15:40:00,39.03,39.03,38.97,38.98,301555.0,35.1121,35.1121,35.0581,35.0671,301555.0
2018-06-29 15:50:00,38.98,39.0,38.94,38.95,881905.0,35.0671,35.0851,35.0311,35.0401,881905.0
2018-07-02 09:30:00,38.73,38.77,38.68,38.74,363520.0,34.8422,34.8782,34.7972,34.8512,363520.0
2018-07-02 09:40:00,38.75,38.75,38.65,38.67,139950.0,34.8602,34.8602,34.7702,34.7882,139950.0
2018-07-02 09:50:00,38.66,38.75,38.63,38.75,118720.0,34.7792,34.8602,34.7522,34.8602,118720.0
2018-07-02 10:00:00,38.75,38.82,38.74,38.78,312880.0,34.8602,34.9232,34.8512,34.8872,312880.0
2018-07-02 10:10:00,38.76,38.77,38.7,38.73,104290.0,34.8692,34.8782,34.8152,34.8422,104290.0
2018-07-02 10:20:00,38.73,38.8,38.71,38.8,242795.0,34.8422,34.9052,34.8242,34.9052,242795.0
2018-07-02 10:30:00,38.82,38.87,38.82,38.87,90925.0,34.9232,34.9682,34.9232,34.9682,90925.0
2018-07-02 10:40:00,38.86,38.9,38.81,38.81,98220.0,34.9592,34.9951,34.9142,34.9142,98220.0
2018-07-02 10:50:00,38.81,38.84,38.8,38.84,101865.0,34.9142,34.9412,34.9052,34.9412,101865.0
2018-07-02 11:00:00,38.84,38.9,38.83,38.85,91940.0,34.9412,34.9951,34.9322,34.9502,91940.0
2018-07-02 11:10:00,38.85,38.85,38.76,38.77,173675.0,34.9502,34.9502,34.8692,34.8782,173675.0
2018-07-02 11:20:00,38.76,38.79,38.75,38.75,56580.0,34.8692,34.8962,34.8602,34.8602,56580.0
2018-07-02 11:30:00,38.75,38.75,38.7,38.71,101875.0,34.8602,34.8602,34.8152,34.8242,101875.0
2018-07-02 11:40:00,38.71,38.72,38.68,38.71,62375.0,34.8242,34.8332,34.7972,34.8242,62375.0
2018-07-02 11:50:00,38.71,38.76,38.71,38.76,138880.0,34.8242,34.8692,34.8242,34.8692,138880.0
2018-07-02 12:00:00,38.75,38.75,38.71,38.74,274735.0,34.8602,34.8602,34.8242,34.8512,274735.0
2018-07-02 12:10:00,38.74,38.75,38.71,38.72,69645.0,34.8512,34.8602,34.8242,34.8332,69645.0
2018-07-02 12:20:00,38.73,38.75,38.72,38.74,71795.0,34.8422,34.8602,34.8332,34.8512,71795.0
2018-07-02 12:30:00,38.74,38.79,38.74,38.79,63620.0,34.8512,34.8962,34.8512,34.8962,63620.0
2018-07-02 12:40:00,38.78,38.83,38.78,38.81,145665.0,34.8872,34.9322,34.8872,34.9142,145665.0
2018-07-02 12:50:00,38.81,38.83,38.8,38.8,62285.0,34.9142,34.9322,34.9052,34.9052,62285.0
2018-07-02 13:00:00,38.79,38.82,38.77,38.78,74355.0,34.8962,34.9232,34.8782,34.8872,74355.0
2018-07-02 13:10:00,38.79,38.79,38.75,38.77,67050.0,34.8962,34.8962,34.8602,34.8782,67050.0
2018-07-02 13:20:00,38.77,38.79,38.74,38.74,91490.0,34.8782,34.8962,34.8512,34.8512,91490.0
2018-07-02 13:30:00,38.73,38.78,38.73,38.77,168260.0,34.8422,34.8872,34.8422,34.8782,168260.0
2018-07-02 13:40:00,38.77,38.85,38.77,38.85,246425.0,34.8782,34.9502,34.8782,34.9502,246425.0
2018-07-02 13:50:00,38.84,38.86,38.81,38.81,90715.0,34.9412,34.9592,34.9142,34.9142,90715.0
2018-07-02 14:00:00,38.81,38.84,38.8,38.83,74625.0,34.9142,34.9412,34.9052,34.9322,74625.0
2018-07-02 14:10:00,38.83,38.9,38.81,38.89,147215.0,34.9322,34.9951,34.9142,34.9861,147215.0
2018-07-02 14:20:00,38.88,38.89,38.86,38.88,321450.0,34.9771,34.9861,34.9592,34.9771,321450.0
2018-07-02 14:30:00,38.88,38.91,38.86,38.86,154815.0,34.9771,35.0041,34.9592,34.9592,154815.0
2018-07-02 14:40:00,38.86,38.9,38.85,38.87,157490.0,34.9592,34.9951,34.9502,34.9682,157490.0
2018-07-02 14:50:00,38.89,38.89,38.86,38.86,136460.0,34.9861,34.9861,34.9592,34.9592,136460.0
2018-07-02 15:00:00,38.87,38.88,38.85,38.86,146855.0,34.9682,34.9771,34.9502,34.9592,146855.0
2018-07-02 15:10:00,38.87,38.91,38.86,38.9,115725.0,34.9682,35.0041,34.9592,34.9951,115725.0
2018-07-02 15:20:00,38.91,38.96,38.9,38.96,157620.0,35.0041,35.0491,34.9951,35.0491,157620.0
2018-07-02 15:30:00,38.96,38.97,38.9,38.97,239395.0,35.0491,35.0581,34.9951,35.0581,239395.0
2018-07-02 15:40:00,38.97,38.98,38.94,38.97,229765.0,35.0581,35.0671,35.0311,35.0581,229765.0
2018-07-02 15:50:00,38.97,38.99,38.96,38.97,1225160.0,35.0581,35.0761,35.0491,35.0581,1225160.0
2018-07-03 09:30:00,39.1,39.23,39.09,39.15,393800.0,35.1751,35.292,35.1661,35.22,393800.0
2018-07-03 09:40:00,39.16,39.26,39.16,39.25,138855.0,35.229,35.319,35.229,35.31,138855.0
2018-07-03 09:50:00,39.25,39.25,39.17,39.21,72375.0,35.31,35.31,35.238,35.274,72375.0
2018-07-03 10:00:00,39.23,39.29,39.22,39.26,206245.0,35.292,35.346,35.283,35.319,206245.0
2018-07-03 10:10:00,39.27,39.28,39.25,39.28,126675.0,35.328,35.337,35.31,35.337,126675.0
2018-07-03 10:20:00,39.27,39.31,39.26,39.3,193760.0,35.328,35.364,35.319,35.355,193760.0
2018-07-03 10:30:00,39.29,39.32,39.26,39.31,57985.0,35.346,35.373,35.319,35.364,57985.0
2018-07-03 10:40:00,39.29,39.3,39.25,39.25,137125.0,35.346,35.355,35.31,35.31,137125.0
2018-07-03 10:50:00,39.24,39.24,39.18,39.2,125190.0,35.301,35.301,35.247,35.265,125190.0
2018-07-03 11:00:00,39.21,39.23,39.16,39.22,149930.0,35.274,35.292,35.229,35.283,149930.0
2018-07-03 11:10:00,39.22,39.26,39.22,39.26,89450.0,35.283,35.319,35.283,35.319,89450.0
2018-07-03 11:20:00,39.25,39.27,39.22,39.26,82065.0,35.31,35.328,35.283,35.319,82065.0
2018-07-03 11:30:00,39.26,39.29,39.26,39.27,132175.0,35.319,35.346,35.319,35.328,132175.0
2018-07-03 11:40:00,39.27,39.28,39.24,39.27,147570.0,35.328,35.337,35.301,35.328,147570.0
2018-07-03 11:50:00,39.27,39.27,39.21,39.23,107820.0,35.328,35.328,35.274,35.292,107820.0
2018-07-03 12:00:00,39.24,39.24,39.18,39.19,67200.0,35.301,35.301,35.247,35.256,67200.0
2018-07-03 12:10:00,39.21,39.21,39.15,39.18,235505.0,35.274,35.274,35.22,35.247,235505.0
2018-07-03 12:20:00,39.17,39.18,39.14,39.15,286885.0,35.238,35.247,35.211,35.22,286885.0
2018-07-03 12:30:00,39.14,39.17,39.1,39.1,148055.0,35.211,35.238,35.1751,35.1751,148055.0
2018-07-03 12:40:00,39.1,39.11,39.04,39.05,682420.0,35.1751,35.1841,35.1211,35.1301,682420.0
2018-07-03 12:50:00,39.05,39.07,39.01,39.07,487020.0,35.1301,35.1481,35.0941,35.1481,487020.0
2018-07-05 09:30:00,39.27,39.29,39.13,39.14,347315.0,35.328,35.346,35.2021,35.211,347315.0
2018-07-05 09:40:00,39.13,39.16,39.05,39.07,280010.0,35.2021,35.229,35.1301,35.1481,280010.0
2018-07-05 09:50:00,39.09,39.12,39.06,39.08,192715.0,35.1661,35.1931,35.1391,35.1571,192715.0
2018-07-05 10:00:00,39.08,39.14,39.08,39.14,157455.0,35.1571,35.211,35.1571,35.211,157455.0
2018-07-05 10:10:00,39.13,39.13,39.03,39.06,193185.0,35.2021,35.2021,35.1121,35.1391,193185.0
2018-07-05 10:20:00,39.06,39.11,39.05,39.08,97625.0,35.1391,35.1841,35.1301,35.1571,97625.0
2018-07-05 10:30:00,39.08,39.1,39.06,39.09,326000.0,35.1571,35.1751,35.1391,35.1661,326000.0
2018-07-05 10:40:00,39.09,39.14,39.08,39.12,202630.0,35.1661,35.211,35.1571,35.1931,202630.0
2018-07-05 10:50:00,39.11,39.14,39.05,39.07,238610.0,35.1841,35.211,35.1301,35.1481,238610.0
2018-07-05 11:00:00,39.06,39.11,39.04,39.11,184865.0,35.1391,35.1841,35.1211,35.1841,184865.0
2018-07-05 11:10:00,39.12,39.13,39.09,39.11,140630.0,35.1931,35.2021,35.1661,35.1841,140630.0
2018-07-05 11:20:00,39.12,39.16,39.11,39.14,218080.0,35.1931,35.229,35.1841,35.211,218080.0
2018-07-05 11:30:00,39.13,39.19,39.13,39.18,203075.0,35.2021,35.256,35.2021,35.247,203075.0
2018-07-05 11:40:00,39.17,39.19,39.14,39.18,114050.0,35.238,35.256,35.211,35.247,114050.0
2018-07-05 11:50:00,39.18,39.2,39.16,39.16,129810.0,35.247,35.265,35.229,35.229,129810.0
2018-07-05 12:00:00,39.16,39.22,39.16,39.2,175520.0,35.229,35.283,35.229,35.265,175520.0
2018-07-05 12:10:00,39.19,39.19,39.17,39.18,173800.0,35.256,35.256,35.238,35.247,173800.0
2018-07-05 12:20:00,39.18,39.2,39.17,39.19,161630.0,35.247,35.265,35.238,35.256,161630.0
2018-07-05 12:30:00,39.19,39.22,39.18,39.19,209985.0,35.256,35.283,35.247,35.256,209985.0
2018-07-05 12:40:00,39.2,39.22,39.19,39.19,123965.0,35.265,35.283,35.256,35.256,123965.0
2018-07-05 12:50:00,39.19,39.21,39.18,39.21,134850.0,35.256,35.274,35.247,35.274,134850.0
2018-07-05 13:00:00,39.21,39.25,39.21,39.24,209740.0,35.274,35.31,35.274,35.301,209740.0
2018-07-05 13:10:00,39.24,39.27,39.24,39.27,180810.0,35.301,35.328,35.301,35.328,180810.0
2018-07-05 13:20:00,39.27,39.27,39.25,39.26,117135.0,35.328,35.328,35.31,35.319,117135.0
2018-07-05 13:30:00,39.26,39.27,39.25,39.27,166765.0,35.319,35.328,35.31,35.328,166765.0
2018-07-05 13:40:00,39.27,39.29,39.26,39.28,155480.0,35.328,35.346,35.319,35.337,155480.0
2018-07-05 13:50:00,39.28,39.28,39.25,39.26,166500.0,35.337,35.337,35.31,35.319,166500.0
2018-07-05 14:00:00,39.27,39.32,39.24,39.25,180940.0,35.328,35.373,35.301,35.31,180940.0
2018-07-05 14:10:00,39.24,39.27,39.19,39.27,295095.0,35.301,35.328,35.256,35.328,295095.0
2018-07-05 14:20:00,39.27,39.3,39.25,39.3,215125.0,35.328,35.355,35.31,35.355,215125.0
2018-07-05 14:30:00,39.29,39.32,39.28,39.28,208100.0,35.346,35.373,35.337,35.337,208100.0
2018-07-05 14:40:00,39.29,39.3,39.26,39.29,148995.0,35.346,35.355,35.319,35.346,148995.0
2018-07-05 14:50:00,39.28,39.31,39.28,39.3,215945.0,35.337,35.364,35.337,35.355,215945.0
2018-07-05 15:00:00,39.29,39.33,39.29,39.32,291490.0,35.346,35.382,35.346,35.373,291490.0
2018-07-05 15:10:00,39.32,39.32,39.29,39.31,103215.0,35.373,35.373,35.346,35.364,103215.0
2018-07-05 15:20:00,39.32,39.32,39.3,39.32,148570.0,35.373,35.373,35.355,35.373,148570.0
2018-07-05 15:30:00,39.31,39.34,39.3,39.34,234290.0,35.364,35.391,35.355,35.391,234290.0
2018-07-05 15:40:00,39.33,39.35,39.32,39.34,196470.0,35.382,35.4,35.373,35.391,196470.0
2018-07-05 15:50:00,39.33,39.42,39.33,39.41,784435.0,35.382,35.4629,35.382,35.4539,784435.0
2018-07-06 09:30:00,39.4,39.44,39.32,39.41,122935.0,35.445,35.4809,35.373,35.4539,122935.0
2018-07-06 09:40:00,39.43,39.46,39.41,39.42,48805.0,35.4719,35.4989,35.4539,35.4629,48805.0
2018-07-06 09:50:00,39.42,39.51,39.42,39.51,46240.0,35.4629,35.5439,35.4629,35.5439,46240.0
2018-07-06 10:00:00,39.52,39.56,39.49,39.55,196095.0,35.5529,35.5889,35.5259,35.5799,196095.0
2018-07-06 10:10:00,39.56,39.59,39.54,39.57,53975.0,35.5889,35.6159,35.5709,35.5979,53975.0
2018-07-06 10:20:00,39.55,39.6,39.55,39.6,230865.0,35.5799,35.6249,35.5799,35.6249,230865.0
2018-07-06 10:30:00,39.6,39.62,39.59,39.61,37900.0,35.6249,35.6429,35.6159,35.6339,37900.0
2018-07-06 10:40:00,39.62,39.66,39.62,39.64,84980.0,35.6429,35.6789,35.6429,35.6609,84980.0
2018-07-06 10:50:00,39.63,39.66,39.62,39.63,40390.0,35.6519,35.6789,35.6429,35.6519,40390.0
2018-07-06 11:00:00,39.64,39.7,39.62,39.7,111555.0,35.6609,35.7148,35.6429,35.7148,111555.0
2018-07-06 11:10:00,39.7,39.71,39.68,39.7,111265.0,35.7148,35.7238,35.6968,35.7148,111265.0
2018-07-06 11:20:00,39.69,39.69,39.64,39.64,253105.0,35.7058,35.7058,35.6609,35.6609,253105.0
2018-07-06 11:30:00,39.64,39.69,39.63,39.69,75255.0,35.6609,35.7058,35.6519,35.7058,75255.0
2018-07-06 11:40:00,39.7,39.72,39.68,39.71,36025.0,35.7148,35.7328,35.6968,35.7238,36025.0
2018-07-06 11:50:00,39.69,39.69,39.66,39.69,25795.0,35.7058,35.7058,35.6789,35.7058,25795.0
2018-07-06 12:00:00,39.7,39.74,39.7,39.73,78670.0,35.7148,35.7508,35.7148,35.7418,78670.0
2018-07-06 12:10:00,39.73,39.74,39.7,39.71,52110.0,35.7418,35.7508,35.7148,35.7238,52110.0
2018-07-06 12:20:00,39.71,39.74,39.7,39.73,90030.0,35.7238,35.7508,35.7148,35.7418,90030.0
2018-07-06 12:30:00,39.73,39.74,39.72,39.74,32420.0,35.7418,35.7508,35.7328,35.7508,32420.0
2018-07-06 12:40:00,39.74,39.74,39.71,39.71,94885.0,35.7508,35.7508,35.7238,35.7238,94885.0
2018-07-06 12:50:00,39.72,39.73,39.71,39.73,35725.0,35.7328,35.7418,35.7238,35.7418,35725.0
2018-07-06 13:00:00,39.74,39.78,39.74,39.77,44505.0,35.7508,35.7868,35.7508,35.7778,44505.0
2018-07-06 13:10:00,39.76,39.77,39.76,39.77,22275.0,35.7688,35.7778,35.7688,35.7778,22275.0
2018-07-06 13:20:00,39.78,39.78,39.75,39.77,34610.0,35.7868,35.7868,35.7598,35.7778,34610.0
2018-07-06 13:30:00,39.76,39.78,39.76,39.77,25715.0,35.7688,35.7868,35.7688,35.7778,25715.0
2018-07-06 13:40:00,39.77,39.77,39.74,39.75,38555.0,35.7778,35.7778,35.7508,35.7598,38555.0
2018-07-06 13:50:00,39.75,39.76,39.74,39.75,51240.0,35.7598,35.7688,35.7508,35.7598,51240.0
2018-07-06 14:00:00,39.74,39.75,39.72,39.72,38810.0,35.7508,35.7598,35.7328,35.7328,38810.0
2018-07-06 14:10:00,39.73,39.74,39.72,39.72,55820.0,35.7418,35.7508,35.7328,35.7328,55820.0
2018-07-06 14:20:00,39.72,39.73,39.71,39.73,149270.0,35.7328,35.7418,35.7238,35.7418,149270.0
2018-07-06 14:30:00,39.72,39.73,39.68,39.69,68025.0,35.7328,35.7418,35.6968,35.7058,68025.0
2018-07-06 14:40:00,39.69,39.7,39.68,39.69,883285.0,35.7058,35.7148,35.6968,35.7058,883285.0
2018-07-06 14:50:00,39.69,39.73,39.69,39.72,225670.0,35.7058,35.7418,35.7058,35.7328,225670.0
2018-07-06 15:00:00,39.71,39.73,39.71,39.71,82605.0,35.7238,35.7418,35.7238,35.7238,82605.0
2018-07-06 15:10:00,39.71,39.72,39.69,39.7,49380.0,35.7238,35.7328,35.7058,35.7148,49380.0
2018-07-06 15:20:00,39.69,39.73,39.68,39.71,129255.0,35.7058,35.7418,35.6968,35.7238,129255.0
2018-07-06 15:30:00,39.71,39.71,39.68,39.69,66155.0,35.7238,35.7238,35.6968,35.7058,66155.0
2018-07-06 15:40:00,39.7,39.7,39.66,39.68,111920.0,35.7148,35.7148,35.6789,35.6968,111920.0
2018-07-06 15:50:00,39.67,39.71,39.66,39.71,465040.0,35.6878,35.7238,35.6789,35.7238,465040.0
2018-07-09 09:30:00,39.87,39.95,39.83,39.94,261590.0,35.8678,35.9397,35.8318,35.9307,261590.0
2018-07-09 09:40:00,39.93,39.94,39.9,39.93,38970.0,35.9217,35.9307,35.8948,35.9217,38970.0
2018-07-09 09:50:00,39.92,39.96,39.9,39.96,61765.0,35.9128,35.9487,35.8948,35.9487,61765.0
2018-07-09 10:00:00,39.95,39.96,39.91,39.93,67435.0,35.9397,35.9487,35.9038,35.9217,67435.0
2018-07-09 10:10:00,39.92,39.93,39.88,39.91,92440.0,35.9128,35.9217,35.8768,35.9038,92440.0
2018-07-09 10:20:00,39.9,39.95,39.9,39.95,81525.0,35.8948,35.9397,35.8948,35.9397,81525.0
2018-07-09 10:30:00,39.94,39.99,39.94,39.99,51945.0,35.9307,35.9757,35.9307,35.9757,51945.0
2018-07-09 10:40:00,39.99,40.03,39.98,40.03,42255.0,35.9757,36.0117,35.9667,36.0117,42255.0
2018-07-09 10:50:00,40.03,40.05,40.02,40.04,55990.0,36.0117,36.0297,36.0027,36.0207,55990.0
2018-07-09 11:00:00,40.04,40.05,40.03,40.03,29615.0,36.0207,36.0297,36.0117,36.0117,29615.0
2018-07-09 11:10:00,40.05,40.06,40.05,40.06,20365.0,36.0297,36.0387,36.0297,36.0387,20365.0
2018-07-09 11:20:00,40.06,40.06,40.03,40.04,68550.0,36.0387,36.0387,36.0117,36.0207,68550.0
2018-07-09 11:30:00,40.04,40.06,40.03,40.05,57770.0,36.0207,36.0387,36.0117,36.0297,57770.0
2018-07-09 11:40:00,40.06,40.06,40.05,40.05,27470.0,36.0387,36.0387,36.0297,36.0297,27470.0
2018-07-09 11:50:00,40.06,40.06,40.02,40.06,43325.0,36.0387,36.0387,36.0027,36.0387,43325.0
2018-07-09 12:00:00,40.05,40.08,40.04,40.08,23740.0,36.0297,36.0567,36.0207,36.0567,23740.0
2018-07-09 12:10:00,40.08,40.09,40.08,40.09,37850.0,36.0567,36.0657,36.0567,36.0657,37850.0
2018-07-09 12:20:00,40.09,40.1,40.08,40.08,36860.0,36.0657,36.0747,36.0567,36.0567,36860.0
2018-07-09 12:30:00,40.08,40.09,40.06,40.07,81560.0,36.0567,36.0657,36.0387,36.0477,81560.0
2018-07-09 12:40:00,40.07,40.08,40.07,40.07,30010.0,36.0477,36.0567,36.0477,36.0477,30010.0
2018-07-09 12:50:00,40.07,40.08,40.06,40.07,22185.0,36.0477,36.0567,36.0387,36.0477,22185.0
2018-07-09 13:00:00,40.06,40.08,40.05,40.05,35645.0,36.0387,36.0567,36.0297,36.0297,35645.0
2018-07-09 13:10:00,40.05,40.05,40.03,40.04,18605.0,36.0297,36.0297,36.0117,36.0207,18605.0
2018-07-09 13:20:00,40.05,40.06,40.04,40.05,25110.0,36.0297,36.0387,36.0207,36.0297,25110.0
2018-07-09 13:30:00,40.05,40.07,40.05,40.06,29490.0,36.0297,36.0477,36.0297,36.0387,29490.0
2018-07-09 13:40:00,40.05,40.05,40.03,40.04,93295.0,36.0297,36.0297,36.0117,36.0207,93295.0
2018-07-09 13:50:00,40.05,40.06,40.05,40.06,29415.0,36.0297,36.0387,36.0297,36.0387,29415.0
2018-07-09 14:00:00,40.06,40.07,40.05,40.06,27675.0,36.0387,36.0477,36.0297,36.0387,27675.0
2018-07-09 14:10:00,40.06,40.07,40.05,40.07,45810.0,36.0387,36.0477,36.0297,36.0477,45810.0
2018-07-09 14:20:00,40.07,40.08,40.07,40.08,29990.0,36.0477,36.0567,36.0477,36.0567,29990.0
2018-07-09 14:30:00,40.08,40.1,40.07,40.09,95045.0,36.0567,36.0747,36.0477,36.0657,95045.0
2018-07-09 14:40:00,40.09,40.1,40.08,40.09,48955.0,36.0657,36.0747,36.0567,36.0657,48955.0
2018-07-09 14:50:00,40.08,40.09,40.07,40.07,36115.0,36.0567,36.0657,36.0477,36.0477,36115.0
2018-07-09 15:00:00,40.07,40.08,40.05,40.08,54100.0,36.0477,36.0567,36.0297,36.0567,54100.0
2018-07-09 15:10:00,40.07,40.08,40.04,40.06,44755.0,36.0477,36.0567,36.0207,36.0387,44755.0
2018-07-09 15:20:00,40.05,40.08,40.05,40.07,38735.0,36.0297,36.0567,36.0297,36.0477,38735.0
2018-07-09 15:30:00,40.07,40.09,40.06,40.08,35555.0,36.0477,36.0657,36.0387,36.0567,35555.0
2018-07-09 15:40:00,40.08,40.1,40.08,40.09,69870.0,36.0567,36.0747,36.0567,36.0657,69870.0
2018-07-09 15:50:00,40.09,40.1,40.07,40.1,459895.0,36.0657,36.0747,36.0477,36.0747,459895.0
2018-07-10 09:30:00,40.2,40.24,40.18,40.2,232655.0,36.1646,36.2006,36.1467,36.1646,232655.0
2018-07-10 09:40:00,40.19,40.2,40.15,40.16,86120.0,36.1556,36.1646,36.1197,36.1287,86120.0
2018-07-10 09:50:00,40.16,40.2,40.12,40.2,115225.0,36.1287,36.1646,36.0927,36.1646,115225.0
2018-07-10 10:00:00,40.21,40.23,40.17,40.22,145285.0,36.1736,36.1916,36.1377,36.1826,145285.0
2018-07-10 10:10:00,40.22,40.24,40.2,40.24,64675.0,36.1826,36.2006,36.1646,36.2006,64675.0
2018-07-10 10:20:00,40.23,40.23,40.18,40.18,35075.0,36.1916,36.1916,36.1467,36.1467,35075.0
2018-07-10 10:30:00,40.17,40.21,40.16,40.19,54040.0,36.1377,36.1736,36.1287,36.1556,54040.0
2018-07-10 10:40:00,40.18,40.19,40.14,40.14,63820.0,36.1467,36.1556,36.1107,36.1107,63820.0
2018-07-10 10:50:00,40.15,40.17,40.13,40.17,34520.0,36.1197,36.1377,36.1017,36.1377,34520.0
2018-07-10 11:00:00,40.18,40.18,40.12,40.14,98335.0,36.1467,36.1467,36.0927,36.1107,98335.0
2018-07-10 11:10:00,40.13,40.13,40.09,40.11,53500.0,36.1017,36.1017,36.0657,36.0837,53500.0
2018-07-10 11:20:00,40.11,40.11,40.06,40.06,81020.0,36.0837,36.0837,36.0387,36.0387,81020.0
2018-07-10 11:30:00,40.05,40.08,40.05,40.08,50425.0,36.0297,36.0567,36.0297,36.0567,50425.0
2018-07-10 11:40:00,40.08,40.09,40.08,40.09,27605.0,36.0567,36.0657,36.0567,36.0657,27605.0
2018-07-10 11:50:00,40.09,40.1,40.06,40.08,47370.0,36.0657,36.0747,36.0387,36.0567,47370.0
2018-07-10 12:00:00,40.07,40.07,40.04,40.05,113045.0,36.0477,36.0477,36.0207,36.0297,113045.0
2018-07-10 12:10:00,40.06,40.07,40.04,40.06,59455.0,36.0387,36.0477,36.0207,36.0387,59455.0
2018-07-10 12:20:00,40.05,40.07,40.04,40.07,48965.0,36.0297,36.0477,36.0207,36.0477,48965.0
2018-07-10 12:30:00,40.08,40.08,40.06,40.06,52355.0,36.0567,36.0567,36.0387,36.0387,52355.0
2018-07-10 12:40:00,40.06,40.07,40.02,40.02,46700.0,36.0387,36.0477,36.0027,36.0027,46700.0
2018-07-10 12:50:00,40.01,40.02,39.99,40.02,83115.0,35.9937,36.0027,35.9757,36.0027,83115.0
2018-07-10 13:00:00,40.02,40.03,40.01,40.01,54185.0,36.0027,36.0117,35.9937,35.9937,54185.0
2018-07-10 13:10:00,40.01,40.04,40.0,40.01,57120.0,35.9937,36.0207,35.9847,35.9937,57120.0
2018-07-10 13:20:00,40.01,40.02,39.99,40.0,81225.0,35.9937,36.0027,35.9757,35.9847,81225.0
2018-07-10 13:30:00,40.0,40.0,39.97,39.97,39120.0,35.9847,35.9847,35.9577,35.9577,39120.0
2018-07-10 13:40:00,39.96,39.97,39.93,39.93,69890.0,35.9487,35.9577,35.9217,35.9217,69890.0
2018-07-10 13:50:00,39.93,39.99,39.93,39.99,64815.0,35.9217,35.9757,35.9217,35.9757,64815.0
2018-07-10 14:00:00,39.99,40.02,39.99,40.01,155630.0,35.9757,36.0027,35.9757,35.9937,155630.0
2018-07-10 14:10:00,40.02,40.03,40.0,40.01,64605.0,36.0027,36.0117,35.9847,35.9937,64605.0
2018-07-10 14:20:00,40.01,40.04,40.0,40.03,73640.0,35.9937,36.0207,35.9847,36.0117,73640.0
2018-07-10 14:30:00,40.03,40.05,40.03,40.05,180335.0,36.0117,36.0297,36.0117,36.0297,180335.0
2018-07-10 14:40:00,40.04,40.05,40.01,40.01,40795.0,36.0207,36.0297,35.9937,35.9937,40795.0
2018-07-10 14:50:00,40.02,40.03,40.0,40.03,110230.0,36.0027,36.0117,35.9847,36.0117,110230.0
2018-07-10 15:00:00,40.03,40.03,40.01,40.03,58440.0,36.0117,36.0117,35.9937,36.0117,58440.0
2018-07-10 15:10:00,40.03,40.04,40.02,40.04,78635.0,36.0117,36.0207,36.0027,36.0207,78635.0
2018-07-10 15:20:00,40.04,40.06,40.04,40.04,127290.0,36.0207,36.0387,36.0207,36.0207,127290.0
2018-07-10 15:30:00,40.05,40.07,40.04,40.07,111960.0,36.0297,36.0477,36.0207,36.0477,111960.0
2018-07-10 15:40:00,40.07,40.07,40.03,40.03,98805.0,36.0477,36.0477,36.0117,36.0117,98805.0
2018-07-10 15:50:00,40.04,40.1,40.04,40.09,429140.0,36.0207,36.0747,36.0207,36.0657,429140.0
2018-07-11 09:30:00,39.88,39.9,39.78,39.86,386340.0,35.8768,35.8948,35.7868,35.8588,386340.0
2018-07-11 09:40:00,39.87,39.88,39.78,39.78,166660.0,35.8678,35.8768,35.7868,35.7868,166660.0
2018-07-11 09:50:00,39.78,39.84,39.78,39.84,289575.0,35.7868,35.8408,35.7868,35.8408,289575.0
2018-07-11 10:00:00,39.84,39.95,39.83,39.91,354960.0,35.8408,35.9397,35.8318,35.9038,354960.0
2018-07-11 10:10:00,39.91,39.95,39.88,39.94,222095.0,35.9038,35.9397,35.8768,35.9307,222095.0
2018-07-11 10:20:00,39.95,39.99,39.93,39.98,245300.0,35.9397,35.9757,35.9217,35.9667,245300.0
2018-07-11 10:30:00,39.99,40.01,39.97,39.98,131825.0,35.9757,35.9937,35.9577,35.9667,131825.0
2018-07-11 10:40:00,39.97,39.97,39.91,39.92,130245.0,35.9577,35.9577,35.9038,35.9128,130245.0
2018-07-11 10:50:00,39.92,39.94,39.9,39.94,169570.0,35.9128,35.9307,35.8948,35.9307,169570.0
2018-07-11 11:00:00,39.94,39.98,39.93,39.93,247210.0,35.9307,35.9667,35.9217,35.9217,247210.0
2018-07-11 11:10:00,39.93,39.93,39.88,39.9,253250.0,35.9217,35.9217,35.8768,35.8948,253250.0
2018-07-11 11:20:00,39.9,39.9,39.86,39.86,288635.0,35.8948,35.8948,35.8588,35.8588,288635.0
2018-07-11 11:30:00,39.86,39.87,39.83,39.85,203640.0,35.8588,35.8678,35.8318,35.8498,203640.0
2018-07-11 11:40:00,39.85,39.86,39.8,39.83,220335.0,35.8498,35.8588,35.8048,35.8318,220335.0
2018-07-11 11:50:00,39.84,39.84,39.8,39.8,346550.0,35.8408,35.8408,35.8048,35.8048,346550.0
2018-07-11 12:00:00,39.79,39.83,39.78,39.81,319540.0,35.7958,35.8318,35.7868,35.8138,319540.0
2018-07-11 12:10:00,39.82,39.86,39.81,39.85,296930.0,35.8228,35.8588,35.8138,35.8498,296930.0
2018-07-11 12:20:00,39.84,39.85,39.82,39.84,192550.0,35.8408,35.8498,35.8228,35.8408,192550.0
2018-07-11 12:30:00,39.84,39.89,39.83,39.86,315120.0,35.8408,35.8858,35.8318,35.8588,315120.0
2018-07-11 12:40:00,39.87,39.87,39.83,39.84,296750.0,35.8678,35.8678,35.8318,35.8408,296750.0
2018-07-11 12:50:00,39.85,39.85,39.78,39.79,164435.0,35.8498,35.8498,35.7868,35.7958,164435.0
2018-07-11 13:00:00,39.79,39.8,39.76,39.76,467485.0,35.7958,35.8048,35.7688,35.7688,467485.0
2018-07-11 13:10:00,39.76,39.79,39.75,39.79,321220.0,35.7688,35.7958,35.7598,35.7958,321220.0
2018-07-11 13:20:00,39.79,39.83,39.78,39.81,354320.0,35.7958,35.8318,35.7868,35.8138,354320.0
2018-07-11 13:30:00,39.81,39.84,39.78,39.79,325935.0,35.8138,35.8408,35.7868,35.7958,325935.0
2018-07-11 13:40:00,39.79,39.8,39.77,39.77,191080.0,35.7958,35.8048,35.7778,35.7778,191080.0
2018-07-11 13:50:00,39.77,39.77,39.74,39.75,332200.0,35.7778,35.7778,35.7508,35.7598,332200.0
2018-07-11 14:00:00,39.75,39.79,39.75,39.75,269745.0,35.7598,35.7958,35.7598,35.7598,269745.0
2018-07-11 14:10:00,39.75,39.75,39.7,39.73,408540.0,35.7598,35.7598,35.7148,35.7418,408540.0
2018-07-11 14:20:00,39.73,39.79,39.73,39.79,296285.0,35.7418,35.7958,35.7418,35.7958,296285.0
2018-07-11 14:30:00,39.78,39.81,39.78,39.8,341570.0,35.7868,35.8138,35.7868,35.8048,341570.0
2018-07-11 14:40:00,39.8,39.82,39.78,39.81,436285.0,35.8048,35.8228,35.7868,35.8138,436285.0
2018-07-11 14:50:00,39.81,39.82,39.8,39.81,299260.0,35.8138,35.8228,35.8048,35.8138,299260.0
2018-07-11 15:00:00,39.81,39.86,39.8,39.85,564075.0,35.8138,35.8588,35.8048,35.8498,564075.0
2018-07-11 15:10:00,39.85,39.85,39.79,39.8,429490.0,35.8498,35.8498,35.7958,35.8048,429490.0
2018-07-11 15:20:00,39.8,39.8,39.75,39.76,315045.0,35.8048,35.8048,35.7598,35.7688,315045.0
2018-07-11 15:30:00,39.76,39.81,39.76,39.8,365435.0,35.7688,35.8138,35.7688,35.8048,365435.0
2018-07-11 15:40:00,39.8,39.82,39.78,39.82,412010.0,35.8048,35.8228,35.7868,35.8228,412010.0
2018-07-11 15:50:00,39.82,39.82,39.72,39.74,1044450.0,35.8228,35.8228,35.7328,35.7508,1044450.0
2018-07-12 09:30:00,39.98,39.98,39.73,39.74,472705.0,35.9667,35.9667,35.7418,35.7508,472705.0
2018-07-12 09:40:00,39.74,39.75,39.64,39.66,149600.0,35.7508,35.7598,35.6609,35.6789,149600.0
2018-07-12 09:50:00,39.68,39.77,39.68,39.75,123000.0,35.6968,35.7778,35.6968,35.7598,123000.0
2018-07-12 10:00:00,39.76,39.83,39.76,39.81,154130.0,35.7688,35.8318,35.7688,35.8138,154130.0
2018-07-12 10:10:00,39.81,39.81,39.75,39.75,162515.0,35.8138,35.8138,35.7598,35.7598,162515.0
2018-07-12 10:20:00,39.76,39.81,39.73,39.8,92075.0,35.7688,35.8138,35.7418,35.8048,92075.0
2018-07-12 10:30:00,39.81,39.82,39.74,39.76,86240.0,35.8138,35.8228,35.7508,35.7688,86240.0
2018-07-12 10:40:00,39.77,39.77,39.67,39.68,74960.0,35.7778,35.7778,35.6878,35.6968,74960.0
2018-07-12 10:50:00,39.69,39.72,39.67,39.69,103555.0,35.7058,35.7328,35.6878,35.7058,103555.0
2018-07-12 11:00:00,39.7,39.74,39.7,39.71,167430.0,35.7148,35.7508,35.7148,35.7238,167430.0
2018-07-12 11:10:00,39.7,39.72,39.67,39.67,59990.0,35.7148,35.7328,35.6878,35.6878,59990.0
2018-07-12 11:20:00,39.68,39.7,39.65,39.68,30635.0,35.6968,35.7148,35.6699,35.6968,30635.0
2018-07-12 11:30:00,39.69,39.72,39.67,39.68,69420.0,35.7058,35.7328,35.6878,35.6968,69420.0
2018-07-12 11:40:00,39.68,39.71,39.67,39.7,65405.0,35.6968,35.7238,35.6878,35.7148,65405.0
2018-07-12 11:50:00,39.71,39.77,39.7,39.75,119140.0,35.7238,35.7778,35.7148,35.7598,119140.0
2018-07-12 12:00:00,39.74,39.75,39.72,39.73,78770.0,35.7508,35.7598,35.7328,35.7418,78770.0
2018-07-12 12:10:00,39.73,39.76,39.73,39.75,95365.0,35.7418,35.7688,35.7418,35.7598,95365.0
2018-07-12 12:20:00,39.75,39.82,39.75,39.82,102430.0,35.7598,35.8228,35.7598,35.8228,102430.0
2018-07-12 12:30:00,39.82,39.87,39.81,39.85,214220.0,35.8228,35.8678,35.8138,35.8498,214220.0
2018-07-12 12:40:00,39.84,39.86,39.79,39.85,333440.0,35.8408,35.8588,35.7958,35.8498,333440.0
2018-07-12 12:50:00,39.85,39.9,39.85,39.89,102935.0,35.8498,35.8948,35.8498,35.8858,102935.0
2018-07-12 13:00:00,39.9,39.91,39.87,39.87,110785.0,35.8948,35.9038,35.8678,35.8678,110785.0
2018-07-12 13:10:00,39.87,39.9,39.86,39.9,75425.0,35.8678,35.8948,35.8588,35.8948,75425.0
2018-07-12 13:20:00,39.9,39.9,39.87,39.9,105585.0,35.8948,35.8948,35.8678,35.8948,105585.0
2018-07-12 13:30:00,39.9,39.9,39.87,39.9,144140.0,35.8948,35.8948,35.8678,35.8948,144140.0
2018-07-12 13:40:00,39.9,39.91,39.87,39.87,109055.0,35.8948,35.9038,35.8678,35.8678,109055.0
2018-07-12 13:50:00,39.87,39.88,39.84,39.85,125095.0,35.8678,35.8768,35.8408,35.8498,125095.0
2018-07-12 14:00:00,39.85,39.88,39.83,39.84,198070.0,35.8498,35.8768,35.8318,35.8408,198070.0
2018-07-12 14:10:00,39.84,39.84,39.81,39.84,30650.0,35.8408,35.8408,35.8138,35.8408,30650.0
2018-07-12 14:20:00,39.84,39.86,39.83,39.84,92220.0,35.8408,35.8588,35.8318,35.8408,92220.0
2018-07-12 14:30:00,39.84,39.85,39.81,39.83,91825.0,35.8408,35.8498,35.8138,35.8318,91825.0
2018-07-12 14:40:00,39.83,39.83,39.81,39.82,168320.0,35.8318,35.8318,35.8138,35.8228,168320.0
2018-07-12 14:50:00,39.82,39.84,39.82,39.84,229115.0,35.8228,35.8408,35.8228,35.8408,229115.0
2018-07-12 15:00:00,39.84,39.86,39.83,39.84,136840.0,35.8408,35.8588,35.8318,35.8408,136840.0
2018-07-12 15:10:00,39.84,39.85,39.81,39.84,132520.0,35.8408,35.8498,35.8138,35.8408,132520.0
2018-07-12 15:20:00,39.84,39.85,39.81,39.85,302500.0,35.8408,35.8498,35.8138,35.8498,302500.0
2018-07-12 15:30:00,39.85,39.86,39.84,39.85,193485.0,35.8498,35.8588,35.8408,35.8498,193485.0
2018-07-12 15:40:00,39.85,39.86,39.83,39.85,239870.0,35.8498,35.8588,35.8318,35.8498,239870.0
2018-07-12 15:50:00,39.85,39.87,39.83,39.86,494010.0,35.8498,35.8678,35.8318,35.8588,494010.0
2018-07-13 09:30:00,39.85,39.96,39.83,39.93,304055.0,35.8498,35.9487,35.8318,35.9217,304055.0
2018-07-13 09:40:00,39.93,39.96,39.88,39.93,123545.0,35.9217,35.9487,35.8768,35.9217,123545.0
2018-07-13 09:50:00,39.93,39.94,39.84,39.88,91320.0,35.9217,35.9307,35.8408,35.8768,91320.0
2018-07-13 10:00:00,39.89,39.93,39.88,39.91,66435.0,35.8858,35.9217,35.8768,35.9038,66435.0
2018-07-13 10:10:00,39.91,39.96,39.91,39.94,130410.0,35.9038,35.9487,35.9038,35.9307,130410.0
2018-07-13 10:20:00,39.95,39.97,39.91,39.91,69405.0,35.9397,35.9577,35.9038,35.9038,69405.0
2018-07-13 10:30:00,39.91,39.96,39.9,39.96,78285.0,35.9038,35.9487,35.8948,35.9487,78285.0
2018-07-13 10:40:00,39.95,39.99,39.95,39.98,192525.0,35.9397,35.9757,35.9397,35.9667,192525.0
2018-07-13 10:50:00,39.98,40.01,39.98,39.99,63980.0,35.9667,35.9937,35.9667,35.9757,63980.0
2018-07-13 11:00:00,40.01,40.03,39.99,40.02,154490.0,35.9937,36.0117,35.9757,36.0027,154490.0
2018-07-13 11:10:00,40.02,40.04,40.02,40.02,204365.0,36.0027,36.0207,36.0027,36.0027,204365.0
2018-07-13 11:20:00,40.02,40.06,40.02,40.03,107180.0,36.0027,36.0387,36.0027,36.0117,107180.0
2018-07-13 11:30:00,40.02,40.04,39.98,39.99,116270.0,36.0027,36.0207,35.9667,35.9757,116270.0
2018-07-13 11:40:00,39.99,40.0,39.94,39.95,218265.0,35.9757,35.9847,35.9307,35.9397,218265.0
2018-07-13 11:50:00,39.96,39.96,39.93,39.95,69150.0,35.9487,35.9487,35.9217,35.9397,69150.0
2018-07-13 12:00:00,39.95,39.98,39.94,39.97,94125.0,35.9397,35.9667,35.9307,35.9577,94125.0
2018-07-13 12:10:00,39.97,39.97,39.95,39.97,98555.0,35.9577,35.9577,35.9397,35.9577,98555.0
2018-07-13 12:20:00,39.97,39.97,39.9,39.92,336440.0,35.9577,35.9577,35.8948,35.9128,336440.0
2018-07-13 12:30:00,39.93,39.93,39.92,39.93,45085.0,35.9217,35.9217,35.9128,35.9217,45085.0
2018-07-13 12:40:00,39.93,39.94,39.93,39.93,44005.0,35.9217,35.9307,35.9217,35.9217,44005.0
2018-07-13 12:50:00,39.94,39.96,39.93,39.96,76470.0,35.9307,35.9487,35.9217,35.9487,76470.0
2018-07-13 13:00:00,39.96,39.97,39.94,39.96,91475.0,35.9487,35.9577,35.9307,35.9487,91475.0
2018-07-13 13:10:00,39.96,39.96,39.92,39.93,75890.0,35.9487,35.9487,35.9128,35.9217,75890.0
2018-07-13 13:20:00,39.93,39.95,39.92,39.95,85265.0,35.9217,35.9397,35.9128,35.9397,85265.0
2018-07-13 13:30:00,39.95,39.95,39.89,39.89,90140.0,35.9397,35.9397,35.8858,35.8858,90140.0
2018-07-13 13:40:00,39.89,39.9,39.87,39.89,95455.0,35.8858,35.8948,35.8678,35.8858,95455.0
2018-07-13 13:50:00,39.89,39.92,39.89,39.92,130100.0,35.8858,35.9128,35.8858,35.9128,130100.0
2018-07-13 14:00:00,39.92,39.92,39.9,39.9,59700.0,35.9128,35.9128,35.8948,35.8948,59700.0
2018-07-13 14:10:00,39.9,39.91,39.89,39.89,71380.0,35.8948,35.9038,35.8858,35.8858,71380.0
2018-07-13 14:20:00,39.88,39.91,39.88,39.9,130170.0,35.8768,35.9038,35.8768,35.8948,130170.0
2018-07-13 14:30:00,39.9,39.9,39.88,39.88,106670.0,35.8948,35.8948,35.8768,35.8768,106670.0
2018-07-13 14:40:00,39.88,39.88,39.86,39.87,90160.0,35.8768,35.8768,35.8588,35.8678,90160.0
2018-07-13 14:50:00,39.87,39.89,39.87,39.87,85740.0,35.8678,35.8858,35.8678,35.8678,85740.0
2018-07-13 15:00:00,39.87,39.9,39.87,39.89,70180.0,35.8678,35.8948,35.8678,35.8858,70180.0
2018-07-13 15:10:00,39.89,39.9,39.88,39.88,88790.0,35.8858,35.8948,35.8768,35.8768,88790.0
2018-07-13 15:20:00,39.88,39.89,39.84,39.85,79835.0,35.8768,35.8858,35.8408,35.8498,79835.0
2018-07-13 15:30:00,39.86,39.87,39.85,39.87,100445.0,35.8588,35.8678,35.8498,35.8678,100445.0
2018-07-13 15:40:00,39.87,39.87,39.83,39.84,169920.0,35.8678,35.8678,35.8318,35.8408,169920.0
2018-07-13 15:50:00,39.85,39.86,39.83,39.85,610910.0,35.8498,35.8588,35.8318,35.8498,610910.0
2018-07-16 09:30:00,39.89,39.93,39.8,39.8,174085.0,35.8858,35.9217,35.8048,35.8048,174085.0
2018-07-16 09:40:00,39.79,39.81,39.75,39.77,82175.0,35.7958,35.8138,35.7598,35.7778,82175.0
2018-07-16 09:50:00,39.77,39.82,39.75,39.76,127850.0,35.7778,35.8228,35.7598,35.7688,127850.0
2018-07-16 10:00:00,39.77,39.78,39.72,39.72,59610.0,35.7778,35.7868,35.7328,35.7328,59610.0
2018-07-16 10:10:00,39.72,39.74,39.7,39.74,140160.0,35.7328,35.7508,35.7148,35.7508,140160.0
2018-07-16 10:20:00,39.72,39.72,39.66,39.69,67330.0,35.7328,35.7328,35.6789,35.7058,67330.0
2018-07-16 10:30:00,39.7,39.72,39.69,39.7,129300.0,35.7148,35.7328,35.7058,35.7148,129300.0
2018-07-16 10:40:00,39.71,39.71,39.63,39.63,52420.0,35.7238,35.7238,35.6519,35.6519,52420.0
2018-07-16 10:50:00,39.62,39.62,39.58,39.59,48775.0,35.6429,35.6429,35.6069,35.6159,48775.0
2018-07-16 11:00:00,39.58,39.65,39.58,39.63,43165.0,35.6069,35.6699,35.6069,35.6519,43165.0
2018-07-16 11:10:00,39.63,39.67,39.62,39.65,35980.0,35.6519,35.6878,35.6429,35.6699,35980.0
2018-07-16 11:20:00,39.64,39.69,39.63,39.68,80530.0,35.6609,35.7058,35.6519,35.6968,80530.0
2018-07-16 11:30:00,39.68,39.68,39.64,39.64,353860.0,35.6968,35.6968,35.6609,35.6609,353860.0
2018-07-16 11:40:00,39.65,39.67,39.58,39.6,202785.0,35.6699,35.6878,35.6069,35.6249,202785.0
2018-07-16 11:50:00,39.6,39.64,39.6,39.64,55330.0,35.6249,35.6609,35.6249,35.6609,55330.0
2018-07-16 12:00:00,39.64,39.64,39.61,39.64,31665.0,35.6609,35.6609,35.6339,35.6609,31665.0
2018-07-16 12:10:00,39.64,39.66,39.63,39.65,47545.0,35.6609,35.6789,35.6519,35.6699,47545.0
2018-07-16 12:20:00,39.64,39.7,39.63,39.68,184560.0,35.6609,35.7148,35.6519,35.6968,184560.0
2018-07-16 12:30:00,39.68,39.69,39.66,39.67,44060.0,35.6968,35.7058,35.6789,35.6878,44060.0
2018-07-16 12:40:00,39.66,39.66,39.63,39.63,117925.0,35.6789,35.6789,35.6519,35.6519,117925.0
2018-07-16 12:50:00,39.64,39.68,39.64,39.68,54940.0,35.6609,35.6968,35.6609,35.6968,54940.0
2018-07-16 13:00:00,39.68,39.68,39.66,39.66,32395.0,35.6968,35.6968,35.6789,35.6789,32395.0
2018-07-16 13:10:00,39.66,39.66,39.63,39.66,68960.0,35.6789,35.6789,35.6519,35.6789,68960.0
2018-07-16 13:20:00,39.67,39.67,39.64,39.65,60715.0,35.6878,35.6878,35.6609,35.6699,60715.0
2018-07-16 13:30:00,39.65,39.7,39.65,39.69,80720.0,35.6699,35.7148,35.6699,35.7058,80720.0
2018-07-16 13:40:00,39.69,39.69,39.65,39.66,27265.0,35.7058,35.7058,35.6699,35.6789,27265.0
2018-07-16 13:50:00,39.66,39.67,39.64,39.64,33255.0,35.6789,35.6878,35.6609,35.6609,33255.0
2018-07-16 14:00:00,39.64,39.64,39.61,39.63,142300.0,35.6609,35.6609,35.6339,35.6519,142300.0
2018-07-16 14:10:00,39.63,39.64,39.62,39.64,67885.0,35.6519,35.6609,35.6429,35.6609,67885.0
2018-07-16 14:20:00,39.63,39.66,39.63,39.65,60455.0,35.6519,35.6789,35.6519,35.6699,60455.0
2018-07-16 14:30:00,39.65,39.65,39.62,39.62,32660.0,35.6699,35.6699,35.6429,35.6429,32660.0
2018-07-16 14:40:00,39.61,39.61,39.57,39.58,163645.0,35.6339,35.6339,35.5979,35.6069,163645.0
2018-07-16 14:50:00,39.58,39.59,39.54,39.54,119755.0,35.6069,35.6159,35.5709,35.5709,119755.0
2018-07-16 15:00:00,39.55,39.59,39.54,39.59,98545.0,35.5799,35.6159,35.5709,35.6159,98545.0
2018-07-16 15:10:00,39.59,39.6,39.58,39.6,131200.0,35.6159,35.6249,35.6069,35.6249,131200.0
2018-07-16 15:20:00,39.6,39.61,39.59,39.6,250935.0,35.6249,35.6339,35.6159,35.6249,250935.0
2018-07-16 15:30:00,39.6,39.62,39.59,39.62,159715.0,35.6249,35.6429,35.6159,35.6429,159715.0
2018-07-16 15:40:00,39.62,39.63,39.61,39.62,232905.0,35.6429,35.6519,35.6339,35.6429,232905.0
2018-07-16 15:50:00,39.62,39.65,39.61,39.64,465335.0,35.6429,35.6699,35.6339,35.6609,465335.0
2018-07-17 09:30:00,39.6,39.68,39.57,39.64,256750.0,35.6249,35.6968,35.5979,35.6609,256750.0
2018-07-17 09:40:00,39.65,39.73,39.65,39.72,105395.0,35.6699,35.7418,35.6699,35.7328,105395.0
2018-07-17 09:50:00,39.72,39.73,39.67,39.68,138635.0,35.7328,35.7418,35.6878,35.6968,138635.0
2018-07-17 10:00:00,39.69,39.74,39.69,39.74,50465.0,35.7058,35.7508,35.7058,35.7508,50465.0
2018-07-17 10:10:00,39.74,39.75,39.72,39.73,71910.0,35.7508,35.7598,35.7328,35.7418,71910.0
2018-07-17 10:20:00,39.75,39.79,39.73,39.79,42145.0,35.7598,35.7958,35.7418,35.7958,42145.0
2018-07-17 10:30:00,39.79,39.81,39.75,39.77,191985.0,35.7958,35.8138,35.7598,35.7778,191985.0
2018-07-17 10:40:00,39.76,39.8,39.76,39.76,60300.0,35.7688,35.8048,35.7688,35.7688,60300.0
2018-07-17 10:50:00,39.76,39.77,39.74,39.74,82040.0,35.7688,35.7778,35.7508,35.7508,82040.0
2018-07-17 11:00:00,39.74,39.78,39.73,39.75,189710.0,35.7508,35.7868,35.7418,35.7598,189710.0
2018-07-17 11:10:00,39.76,39.77,39.74,39.77,123220.0,35.7688,35.7778,35.7508,35.7778,123220.0
2018-07-17 11:20:00,39.77,39.77,39.75,39.77,29795.0,35.7778,35.7778,35.7598,35.7778,29795.0
2018-07-17 11:30:00,39.77,39.77,39.75,39.76,42480.0,35.7778,35.7778,35.7598,35.7688,42480.0
2018-07-17 11:40:00,39.76,39.81,39.74,39.8,198735.0,35.7688,35.8138,35.7508,35.8048,198735.0
2018-07-17 11:50:00,39.8,39.8,39.77,39.77,129805.0,35.8048,35.8048,35.7778,35.7778,129805.0
2018-07-17 12:00:00,39.77,39.78,39.76,39.77,402090.0,35.7778,35.7868,35.7688,35.7778,402090.0
2018-07-17 12:10:00,39.76,39.8,39.75,39.8,253935.0,35.7688,35.8048,35.7598,35.8048,253935.0
2018-07-17 12:20:00,39.8,39.81,39.79,39.79,50665.0,35.8048,35.8138,35.7958,35.7958,50665.0
2018-07-17 12:30:00,39.79,39.79,39.76,39.78,30870.0,35.7958,35.7958,35.7688,35.7868,30870.0
2018-07-17 12:40:00,39.78,39.82,39.78,39.81,69640.0,35.7868,35.8228,35.7868,35.8138,69640.0
2018-07-17 12:50:00,39.81,39.83,39.81,39.82,67010.0,35.8138,35.8318,35.8138,35.8228,67010.0
2018-07-17 13:00:00,39.83,39.85,39.83,39.85,72175.0,35.8318,35.8498,35.8318,35.8498,72175.0
2018-07-17 13:10:00,39.85,39.87,39.83,39.84,81505.0,35.8498,35.8678,35.8318,35.8408,81505.0
2018-07-17 13:20:00,39.84,39.85,39.83,39.84,1172390.0,35.8408,35.8498,35.8318,35.8408,1172390.0
2018-07-17 13:30:00,39.85,39.86,39.84,39.86,295195.0,35.8498,35.8588,35.8408,35.8588,295195.0
2018-07-17 13:40:00,39.86,39.87,39.85,39.86,187085.0,35.8588,35.8678,35.8498,35.8588,187085.0
2018-07-17 13:50:00,39.85,39.86,39.84,39.84,188380.0,35.8498,35.8588,35.8408,35.8408,188380.0
2018-07-17 14:00:00,39.85,39.85,39.82,39.84,190910.0,35.8498,35.8498,35.8228,35.8408,190910.0
2018-07-17 14:10:00,39.83,39.83,39.81,39.82,141605.0,35.8318,35.8318,35.8138,35.8228,141605.0
2018-07-17 14:20:00,39.82,39.85,39.82,39.84,45730.0,35.8228,35.8498,35.8228,35.8408,45730.0
2018-07-17 14:30:00,39.83,39.83,39.81,39.81,77790.0,35.8318,35.8318,35.8138,35.8138,77790.0
2018-07-17 14:40:00,39.81,39.84,39.81,39.83,57245.0,35.8138,35.8408,35.8138,35.8318,57245.0
2018-07-17 14:50:00,39.83,39.83,39.81,39.81,109860.0,35.8318,35.8318,35.8138,35.8138,109860.0
2018-07-17 15:00:00,39.81,39.83,39.79,39.83,130760.0,35.8138,35.8318,35.7958,35.8318,130760.0
2018-07-17 15:10:00,39.83,39.87,39.83,39.85,91810.0,35.8318,35.8678,35.8318,35.8498,91810.0
2018-07-17 15:20:00,39.86,39.88,39.85,39.87,188225.0,35.8588,35.8768,35.8498,35.8678,188225.0
2018-07-17 15:30:00,39.87,39.87,39.83,39.84,121845.0,35.8678,35.8678,35.8318,35.8408,121845.0
2018-07-17 15:40:00,39.84,39.86,39.83,39.84,86365.0,35.8408,35.8588,35.8318,35.8408,86365.0
2018-07-17 15:50:00,39.83,39.83,39.81,39.82,926625.0,35.8318,35.8318,35.8138,35.8228,926625.0
2018-07-18 09:30:00,39.8,39.83,39.78,39.79,163520.0,35.8048,35.8318,35.7868,35.7958,163520.0
2018-07-18 09:40:00,39.78,39.8,39.75,39.8,55455.0,35.7868,35.8048,35.7598,35.8048,55455.0
2018-07-18 09:50:00,39.78,39.82,39.75,39.77,104430.0,35.7868,35.8228,35.7598,35.7778,104430.0
2018-07-18 10:00:00,39.77,39.78,39.72,39.74,50000.0,35.7778,35.7868,35.7328,35.7508,50000.0
2018-07-18 10:10:00,39.74,39.77,39.7,39.72,97550.0,35.7508,35.7778,35.7148,35.7328,97550.0
2018-07-18 10:20:00,39.71,39.74,39.7,39.72,146035.0,35.7238,35.7508,35.7148,35.7328,146035.0
2018-07-18 10:30:00,39.71,39.71,39.67,39.71,143300.0,35.7238,35.7238,35.6878,35.7238,143300.0
2018-07-18 10:40:00,39.71,39.73,39.71,39.72,55790.0,35.7238,35.7418,35.7238,35.7328,55790.0
2018-07-18 10:50:00,39.71,39.76,39.7,39.76,79460.0,35.7238,35.7688,35.7148,35.7688,79460.0
2018-07-18 11:00:00,39.76,39.81,39.75,39.81,185880.0,35.7688,35.8138,35.7598,35.8138,185880.0
2018-07-18 11:10:00,39.82,39.83,39.79,39.8,132555.0,35.8228,35.8318,35.7958,35.8048,132555.0
2018-07-18 11:20:00,39.8,39.84,39.79,39.83,97715.0,35.8048,35.8408,35.7958,35.8318,97715.0
2018-07-18 11:30:00,39.82,39.88,39.82,39.86,144485.0,35.8228,35.8768,35.8228,35.8588,144485.0
2018-07-18 11:40:00,39.86,39.87,39.85,39.86,100855.0,35.8588,35.8678,35.8498,35.8588,100855.0
2018-07-18 11:50:00,39.86,39.9,39.85,39.89,96605.0,35.8588,35.8948,35.8498,35.8858,96605.0
2018-07-18 12:00:00,39.89,39.92,39.87,39.91,234480.0,35.8858,35.9128,35.8678,35.9038,234480.0
2018-07-18 12:10:00,39.92,39.92,39.88,39.88,75760.0,35.9128,35.9128,35.8768,35.8768,75760.0
2018-07-18 12:20:00,39.89,39.91,39.89,39.9,27165.0,35.8858,35.9038,35.8858,35.8948,27165.0
2018-07-18 12:30:00,39.9,39.9,39.87,39.88,80560.0,35.8948,35.8948,35.8678,35.8768,80560.0
2018-07-18 12:40:00,39.88,39.89,39.87,39.89,34645.0,35.8768,35.8858,35.8678,35.8858,34645.0
2018-07-18 12:50:00,39.89,39.89,39.87,39.88,26710.0,35.8858,35.8858,35.8678,35.8768,26710.0
2018-07-18 13:00:00,39.88,39.89,39.86,39.86,20610.0,35.8768,35.8858,35.8588,35.8588,20610.0
2018-07-18 13:10:00,39.86,39.87,39.85,39.85,26615.0,35.8588,35.8678,35.8498,35.8498,26615.0
2018-07-18 13:20:00,39.85,39.86,39.85,39.86,43105.0,35.8498,35.8588,35.8498,35.8588,43105.0
2018-07-18 13:30:00,39.86,39.86,39.84,39.84,74555.0,35.8588,35.8588,35.8408,35.8408,74555.0
2018-07-18 13:40:00,39.84,39.84,39.82,39.82,197515.0,35.8408,35.8408,35.8228,35.8228,197515.0
2018-07-18 13:50:00,39.82,39.84,39.81,39.83,79460.0,35.8228,35.8408,35.8138,35.8318,79460.0
2018-07-18 14:00:00,39.84,39.85,39.83,39.85,103825.0,35.8408,35.8498,35.8318,35.8498,103825.0
2018-07-18 14:10:00,39.85,39.87,39.84,39.87,122870.0,35.8498,35.8678,35.8408,35.8678,122870.0
2018-07-18 14:20:00,39.87,39.91,39.87,39.91,166980.0,35.8678,35.9038,35.8678,35.9038,166980.0
2018-07-18 14:30:00,39.91,39.91,39.89,39.91,183685.0,35.9038,35.9038,35.8858,35.9038,183685.0
2018-07-18 14:40:00,39.9,39.94,39.89,39.94,76940.0,35.8948,35.9307,35.8858,35.9307,76940.0
2018-07-18 14:50:00,39.94,39.95,39.93,39.94,54505.0,35.9307,35.9397,35.9217,35.9307,54505.0
2018-07-18 15:00:00,39.94,39.94,39.92,39.93,83690.0,35.9307,35.9307,35.9128,35.9217,83690.0
2018-07-18 15:10:00,39.93,39.95,39.93,39.94,136990.0,35.9217,35.9397,35.9217,35.9307,136990.0
2018-07-18 15:20:00,39.94,39.95,39.94,39.95,84740.0,35.9307,35.9397,35.9307,35.9397,84740.0
2018-07-18 15:30:00,39.95,39.96,39.94,39.94,80130.0,35.9397,35.9487,35.9307,35.9307,80130.0
2018-07-18 15:40:00,39.94,39.96,39.93,39.95,113000.0,35.9307,35.9487,35.9217,35.9397,113000.0
2018-07-18 15:50:00,39.95,39.97,39.95,39.96,278140.0,35.9397,35.9577,35.9397,35.9487,278140.0
2018-07-19 09:30:00,39.89,39.91,39.84,39.87,359150.0,35.8858,35.9038,35.8408,35.8678,359150.0
2018-07-19 09:40:00,39.88,39.88,39.83,39.83,70020.0,35.8768,35.8768,35.8318,35.8318,70020.0
2018-07-19 09:50:00,39.82,39.84,39.76,39.84,136150.0,35.8228,35.8408,35.7688,35.8408,136150.0
2018-07-19 10:00:00,39.84,39.91,39.84,39.9,169180.0,35.8408,35.9038,35.8408,35.8948,169180.0
2018-07-19 10:10:00,39.91,39.97,39.91,39.94,111005.0,35.9038,35.9577,35.9038,35.9307,111005.0
2018-07-19 10:20:00,39.94,39.94,39.9,39.93,62090.0,35.9307,35.9307,35.8948,35.9217,62090.0
2018-07-19 10:30:00,39.93,39.96,39.9,39.96,32405.0,35.9217,35.9487,35.8948,35.9487,32405.0
2018-07-19 10:40:00,39.96,40.0,39.95,39.97,158360.0,35.9487,35.9847,35.9397,35.9577,158360.0
2018-07-19 10:50:00,39.97,40.03,39.96,40.01,193025.0,35.9577,36.0117,35.9487,35.9937,193025.0
2018-07-19 11:00:00,40.01,40.07,40.01,40.05,216675.0,35.9937,36.0477,35.9937,36.0297,216675.0
2018-07-19 11:10:00,40.05,40.06,40.02,40.06,132580.0,36.0297,36.0387,36.0027,36.0387,132580.0
2018-07-19 11:20:00,40.06,40.08,40.05,40.05,79080.0,36.0387,36.0567,36.0297,36.0297,79080.0
2018-07-19 11:30:00,40.05,40.08,40.04,40.08,118660.0,36.0297,36.0567,36.0207,36.0567,118660.0
2018-07-19 11:40:00,40.08,40.1,40.07,40.1,68515.0,36.0567,36.0747,36.0477,36.0747,68515.0
2018-07-19 11:50:00,40.09,40.1,40.08,40.1,115055.0,36.0657,36.0747,36.0567,36.0747,115055.0
2018-07-19 12:00:00,40.11,40.12,40.09,40.1,71505.0,36.0837,36.0927,36.0657,36.0747,71505.0
2018-07-19 12:10:00,40.1,40.1,40.07,40.07,22980.0,36.0747,36.0747,36.0477,36.0477,22980.0
2018-07-19 12:20:00,40.07,40.09,40.07,40.09,67655.0,36.0477,36.0657,36.0477,36.0657,67655.0
2018-07-19 12:30:00,40.09,40.1,40.08,40.09,55730.0,36.0657,36.0747,36.0567,36.0657,55730.0
2018-07-19 12:40:00,40.09,40.1,40.05,40.06,46975.0,36.0657,36.0747,36.0297,36.0387,46975.0
2018-07-19 12:50:00,40.05,40.06,40.03,40.05,52875.0,36.0297,36.0387,36.0117,36.0297,52875.0
2018-07-19 13:00:00,40.05,40.1,40.02,40.07,135060.0,36.0297,36.0747,36.0027,36.0477,135060.0
2018-07-19 13:10:00,40.05,40.09,40.04,40.09,258115.0,36.0297,36.0657,36.0207,36.0657,258115.0
2018-07-19 13:20:00,40.09,40.12,40.09,40.09,79360.0,36.0657,36.0927,36.0657,36.0657,79360.0
2018-07-19 13:30:00,40.11,40.14,40.09,40.13,52875.0,36.0837,36.1107,36.0657,36.1017,52875.0
2018-07-19 13:40:00,40.13,40.14,40.12,40.13,36675.0,36.1017,36.1107,36.0927,36.1017,36675.0
2018-07-19 13:50:00,40.11,40.17,40.1,40.17,141645.0,36.0837,36.1377,36.0747,36.1377,141645.0
2018-07-19 14:00:00,40.17,40.18,40.16,40.18,170190.0,36.1377,36.1467,36.1287,36.1467,170190.0
2018-07-19 14:10:00,40.18,40.19,40.15,40.16,57540.0,36.1467,36.1556,36.1197,36.1287,57540.0
2018-07-19 14:20:00,40.16,40.18,40.16,40.18,60860.0,36.1287,36.1467,36.1287,36.1467,60860.0
2018-07-19 14:30:00,40.18,40.19,40.16,40.16,56140.0,36.1467,36.1556,36.1287,36.1287,56140.0
2018-07-19 14:40:00,40.16,40.17,40.15,40.16,118490.0,36.1287,36.1377,36.1197,36.1287,118490.0
2018-07-19 14:50:00,40.15,40.16,40.13,40.16,39590.0,36.1197,36.1287,36.1017,36.1287,39590.0
2018-07-19 15:00:00,40.16,40.18,40.15,40.16,87370.0,36.1287,36.1467,36.1197,36.1287,87370.0
2018-07-19 15:10:00,40.16,40.16,40.11,40.12,99435.0,36.1287,36.1287,36.0837,36.0927,99435.0
2018-07-19 15:20:00,40.13,40.14,40.12,40.13,123285.0,36.1017,36.1107,36.0927,36.1017,123285.0
2018-07-19 15:30:00,40.13,40.14,40.1,40.12,181540.0,36.1017,36.1107,36.0747,36.0927,181540.0
2018-07-19 15:40:00,40.11,40.12,40.09,40.1,250360.0,36.0837,36.0927,36.0657,36.0747,250360.0
2018-07-19 15:50:00,40.09,40.13,40.08,40.12,534710.0,36.0657,36.1017,36.0567,36.0927,534710.0
2018-07-20 09:30:00,40.03,40.05,39.94,39.96,250105.0,36.0117,36.0297,35.9307,35.9487,250105.0
2018-07-20 09:40:00,39.96,39.98,39.94,39.94,143160.0,35.9487,35.9667,35.9307,35.9307,143160.0
2018-07-20 09:50:00,39.93,39.99,39.93,39.98,109810.0,35.9217,35.9757,35.9217,35.9667,109810.0
2018-07-20 10:00:00,40.0,40.0,39.94,39.94,124075.0,35.9847,35.9847,35.9307,35.9307,124075.0
2018-07-20 10:10:00,39.94,39.96,39.88,39.89,86565.0,35.9307,35.9487,35.8768,35.8858,86565.0
2018-07-20 10:20:00,39.89,39.92,39.88,39.91,57340.0,35.8858,35.9128,35.8768,35.9038,57340.0
2018-07-20 10:30:00,39.91,39.93,39.89,39.91,43760.0,35.9038,35.9217,35.8858,35.9038,43760.0
2018-07-20 10:40:00,39.9,39.93,39.89,39.93,149370.0,35.8948,35.9217,35.8858,35.9217,149370.0
2018-07-20 10:50:00,39.91,39.91,39.87,39.88,85655.0,35.9038,35.9038,35.8678,35.8768,85655.0
2018-07-20 11:00:00,39.89,39.89,39.87,39.88,70360.0,35.8858,35.8858,35.8678,35.8768,70360.0
2018-07-20 11:10:00,39.88,39.98,39.88,39.98,118535.0,35.8768,35.9667,35.8768,35.9667,118535.0
2018-07-20 11:20:00,39.97,39.98,39.95,39.97,76705.0,35.9577,35.9667,35.9397,35.9577,76705.0
2018-07-20 11:30:00,39.97,40.0,39.97,40.0,175450.0,35.9577,35.9847,35.9577,35.9847,175450.0
2018-07-20 11:40:00,40.0,40.03,39.99,40.03,94285.0,35.9847,36.0117,35.9757,36.0117,94285.0
2018-07-20 11:50:00,40.02,40.02,40.0,40.0,43115.0,36.0027,36.0027,35.9847,35.9847,43115.0
2018-07-20 12:00:00,40.0,40.04,39.99,40.04,134700.0,35.9847,36.0207,35.9757,36.0207,134700.0
2018-07-20 12:10:00,40.04,40.04,40.02,40.03,43080.0,36.0207,36.0207,36.0027,36.0117,43080.0
2018-07-20 12:20:00,40.03,40.05,40.03,40.05,52565.0,36.0117,36.0297,36.0117,36.0297,52565.0
2018-07-20 12:30:00,40.04,40.07,40.04,40.06,103250.0,36.0207,36.0477,36.0207,36.0387,103250.0
2018-07-20 12:40:00,40.06,40.07,40.05,40.07,38640.0,36.0387,36.0477,36.0297,36.0477,38640.0
2018-07-20 12:50:00,40.07,40.07,40.04,40.04,65375.0,36.0477,36.0477,36.0207,36.0207,65375.0
2018-07-20 13:00:00,40.04,40.06,40.04,40.04,29870.0,36.0207,36.0387,36.0207,36.0207,29870.0
2018-07-20 13:10:00,40.04,40.05,40.04,40.04,44730.0,36.0207,36.0297,36.0207,36.0207,44730.0
2018-07-20 13:20:00,40.03,40.04,40.01,40.02,53080.0,36.0117,36.0207,35.9937,36.0027,53080.0
2018-07-20 13:30:00,40.01,40.02,40.01,40.02,49650.0,35.9937,36.0027,35.9937,36.0027,49650.0
2018-07-20 13:40:00,40.02,40.03,40.01,40.02,26890.0,36.0027,36.0117,35.9937,36.0027,26890.0
2018-07-20 13:50:00,40.02,40.03,40.01,40.02,59725.0,36.0027,36.0117,35.9937,36.0027,59725.0
2018-07-20 14:00:00,40.02,40.04,40.01,40.01,60825.0,36.0027,36.0207,35.9937,35.9937,60825.0
2018-07-20 14:10:00,40.0,40.0,39.97,39.97,74295.0,35.9847,35.9847,35.9577,35.9577,74295.0
2018-07-20 14:20:00,39.98,39.98,39.96,39.98,67240.0,35.9667,35.9667,35.9487,35.9667,67240.0
2018-07-20 14:30:00,39.97,39.97,39.93,39.94,73920.0,35.9577,35.9577,35.9217,35.9307,73920.0
2018-07-20 14:40:00,39.94,39.97,39.93,39.97,134790.0,35.9307,35.9577,35.9217,35.9577,134790.0
2018-07-20 14:50:00,39.97,39.98,39.95,39.96,102400.0,35.9577,35.9667,35.9397,35.9487,102400.0
2018-07-20 15:00:00,39.96,39.98,39.95,39.97,55945.0,35.9487,35.9667,35.9397,35.9577,55945.0
2018-07-20 15:10:00,39.96,39.97,39.94,39.95,118935.0,35.9487,35.9577,35.9307,35.9397,118935.0
2018-07-20 15:20:00,39.96,39.96,39.93,39.93,107150.0,35.9487,35.9487,35.9217,35.9217,107150.0
2018-07-20 15:30:00,39.93,39.95,39.93,39.94,102640.0,35.9217,35.9397,35.9217,35.9307,102640.0
2018-07-20 15:40:00,39.94,39.96,39.91,39.92,300890.0,35.9307,35.9487,35.9038,35.9128,300890.0
2018-07-20 15:50:00,39.91,39.92,39.86,39.88,745370.0,35.9038,35.9128,35.8588,35.8768,745370.0
2018-07-23 09:30:00,39.88,39.92,39.81,39.83,164095.0,35.8768,35.9128,35.8138,35.8318,164095.0
2018-07-23 09:40:00,39.83,39.83,39.76,39.76,381745.0,35.8318,35.8318,35.7688,35.7688,381745.0
2018-07-23 09:50:00,39.76,39.84,39.76,39.83,83875.0,35.7688,35.8408,35.7688,35.8318,83875.0
2018-07-23 10:00:00,39.83,39.85,39.79,39.81,165205.0,35.8318,35.8498,35.7958,35.8138,165205.0
2018-07-23 10:10:00,39.81,39.81,39.77,39.77,47660.0,35.8138,35.8138,35.7778,35.7778,47660.0
2018-07-23 10:20:00,39.77,39.79,39.75,39.75,84520.0,35.7778,35.7958,35.7598,35.7598,84520.0
2018-07-23 10:30:00,39.74,39.79,39.73,39.79,46765.0,35.7508,35.7958,35.7418,35.7958,46765.0
2018-07-23 10:40:00,39.81,39.81,39.78,39.79,45690.0,35.8138,35.8138,35.7868,35.7958,45690.0
2018-07-23 10:50:00,39.79,39.81,39.76,39.76,92430.0,35.7958,35.8138,35.7688,35.7688,92430.0
2018-07-23 11:00:00,39.76,39.79,39.76,39.76,47110.0,35.7688,35.7958,35.7688,35.7688,47110.0
2018-07-23 11:10:00,39.77,39.81,39.76,39.8,35490.0,35.7778,35.8138,35.7688,35.8048,35490.0
2018-07-23 11:20:00,39.79,39.83,39.79,39.8,113835.0,35.7958,35.8318,35.7958,35.8048,113835.0
2018-07-23 11:30:00,39.8,39.85,39.8,39.84,97895.0,35.8048,35.8498,35.8048,35.8408,97895.0
2018-07-23 11:40:00,39.84,39.87,39.83,39.87,107735.0,35.8408,35.8678,35.8318,35.8678,107735.0
2018-07-23 11:50:00,39.87,39.91,39.87,39.91,78205.0,35.8678,35.9038,35.8678,35.9038,78205.0
2018-07-23 12:00:00,39.9,39.93,39.9,39.9,36485.0,35.8948,35.9217,35.8948,35.8948,36485.0
2018-07-23 12:10:00,39.9,39.91,39.9,39.91,48900.0,35.8948,35.9038,35.8948,35.9038,48900.0
2018-07-23 12:20:00,39.92,39.94,39.91,39.94,62275.0,35.9128,35.9307,35.9038,35.9307,62275.0
2018-07-23 12:30:00,39.94,39.95,39.93,39.95,25225.0,35.9307,35.9397,35.9217,35.9397,25225.0
2018-07-23 12:40:00,39.95,39.97,39.95,39.95,191955.0,35.9397,35.9577,35.9397,35.9397,191955.0
2018-07-23 12:50:00,39.95,39.97,39.94,39.94,45195.0,35.9397,35.9577,35.9307,35.9307,45195.0
2018-07-23 13:00:00,39.95,39.96,39.94,39.95,35795.0,35.9397,35.9487,35.9307,35.9397,35795.0
2018-07-23 13:10:00,39.94,39.95,39.94,39.94,28195.0,35.9307,35.9397,35.9307,35.9307,28195.0
2018-07-23 13:20:00,39.94,39.94,39.92,39.92,41135.0,35.9307,35.9307,35.9128,35.9128,41135.0
2018-07-23 13:30:00,39.93,39.96,39.93,39.94,65875.0,35.9217,35.9487,35.9217,35.9307,65875.0
2018-07-23 13:40:00,39.94,39.95,39.94,39.94,39965.0,35.9307,35.9397,35.9307,35.9307,39965.0
2018-07-23 13:50:00,39.94,39.95,39.93,39.95,70775.0,35.9307,35.9397,35.9217,35.9397,70775.0
2018-07-23 14:00:00,39.95,39.96,39.94,39.94,48620.0,35.9397,35.9487,35.9307,35.9307,48620.0
2018-07-23 14:10:00,39.95,39.95,39.93,39.94,49985.0,35.9397,35.9397,35.9217,35.9307,49985.0
2018-07-23 14:20:00,39.94,39.95,39.93,39.94,70540.0,35.9307,35.9397,35.9217,35.9307,70540.0
2018-07-23 14:30:00,39.93,39.93,39.91,39.92,78550.0,35.9217,35.9217,35.9038,35.9128,78550.0
2018-07-23 14:40:00,39.91,39.93,39.91,39.93,105140.0,35.9038,35.9217,35.9038,35.9217,105140.0
2018-07-23 14:50:00,39.93,39.93,39.92,39.92,270815.0,35.9217,35.9217,35.9128,35.9128,270815.0
2018-07-23 15:00:00,39.92,39.93,39.9,39.91,184325.0,35.9128,35.9217,35.8948,35.9038,184325.0
2018-07-23 15:10:00,39.91,39.91,39.89,39.89,107100.0,35.9038,35.9038,35.8858,35.8858,107100.0
2018-07-23 15:20:00,39.89,39.91,39.89,39.9,72950.0,35.8858,35.9038,35.8858,35.8948,72950.0
2018-07-23 15:30:00,39.89,39.9,39.89,39.89,63980.0,35.8858,35.8948,35.8858,35.8858,63980.0
2018-07-23 15:40:00,39.89,39.91,39.88,39.9,79765.0,35.8858,35.9038,35.8768,35.8948,79765.0
2018-07-23 15:50:00,39.91,39.91,39.88,39.88,161370.0,35.9038,35.9038,35.8768,35.8768,161370.0
2018-07-24 09:30:00,40.06,40.06,39.98,40.05,254900.0,36.0387,36.0387,35.9667,36.0297,254900.0
2018-07-24 09:40:00,40.04,40.05,39.93,39.93,131400.0,36.0207,36.0297,35.9217,35.9217,131400.0
2018-07-24 09:50:00,39.93,39.95,39.84,39.86,107935.0,35.9217,35.9397,35.8408,35.8588,107935.0
2018-07-24 10:00:00,39.86,39.89,39.85,39.87,111235.0,35.8588,35.8858,35.8498,35.8678,111235.0
2018-07-24 10:10:00,39.88,39.89,39.85,39.88,264575.0,35.8768,35.8858,35.8498,35.8768,264575.0
2018-07-24 10:20:00,39.89,39.93,39.88,39.88,285320.0,35.8858,35.9217,35.8768,35.8768,285320.0
2018-07-24 10:30:00,39.88,39.88,39.86,39.87,60660.0,35.8768,35.8768,35.8588,35.8678,60660.0
2018-07-24 10:40:00,39.87,39.89,39.86,39.87,146050.0,35.8678,35.8858,35.8588,35.8678,146050.0
2018-07-24 10:50:00,39.87,39.87,39.81,39.82,160925.0,35.8678,35.8678,35.8138,35.8228,160925.0
2018-07-24 11:00:00,39.81,39.82,39.7,39.73,252135.0,35.8138,35.8228,35.7148,35.7418,252135.0
2018-07-24 11:10:00,39.72,39.75,39.71,39.74,255605.0,35.7328,35.7598,35.7238,35.7508,255605.0
2018-07-24 11:20:00,39.75,39.79,39.72,39.79,154970.0,35.7598,35.7958,35.7328,35.7958,154970.0
2018-07-24 11:30:00,39.79,39.8,39.76,39.78,94960.0,35.7958,35.8048,35.7688,35.7868,94960.0
2018-07-24 11:40:00,39.79,39.79,39.72,39.74,124630.0,35.7958,35.7958,35.7328,35.7508,124630.0
2018-07-24 11:50:00,39.74,39.74,39.68,39.72,210985.0,35.7508,35.7508,35.6968,35.7328,210985.0
2018-07-24 12:00:00,39.72,39.74,39.7,39.74,75705.0,35.7328,35.7508,35.7148,35.7508,75705.0
2018-07-24 12:10:00,39.75,39.76,39.73,39.73,65735.0,35.7598,35.7688,35.7418,35.7418,65735.0
2018-07-24 12:20:00,39.73,39.73,39.71,39.72,45090.0,35.7418,35.7418,35.7238,35.7328,45090.0
2018-07-24 12:30:00,39.71,39.74,39.71,39.71,49780.0,35.7238,35.7508,35.7238,35.7238,49780.0
2018-07-24 12:40:00,39.71,39.71,39.66,39.66,111450.0,35.7238,35.7238,35.6789,35.6789,111450.0
2018-07-24 12:50:00,39.66,39.66,39.64,39.65,52645.0,35.6789,35.6789,35.6609,35.6699,52645.0
2018-07-24 13:00:00,39.64,39.72,39.64,39.71,56330.0,35.6609,35.7328,35.6609,35.7238,56330.0
2018-07-24 13:10:00,39.72,39.72,39.69,39.69,54045.0,35.7328,35.7328,35.7058,35.7058,54045.0
2018-07-24 13:20:00,39.69,39.7,39.6,39.6,85325.0,35.7058,35.7148,35.6249,35.6249,85325.0
2018-07-24 13:30:00,39.6,39.61,39.52,39.52,131390.0,35.6249,35.6339,35.5529,35.5529,131390.0
2018-07-24 13:40:00,39.52,39.57,39.51,39.57,251220.0,35.5529,35.5979,35.5439,35.5979,251220.0
2018-07-24 13:50:00,39.56,39.56,39.52,39.53,68005.0,35.5889,35.5889,35.5529,35.5619,68005.0
2018-07-24 14:00:00,39.52,39.53,39.47,39.49,81815.0,35.5529,35.5619,35.5079,35.5259,81815.0
2018-07-24 14:10:00,39.5,39.5,39.46,39.49,126120.0,35.5349,35.5349,35.4989,35.5259,126120.0
2018-07-24 14:20:00,39.49,39.5,39.47,39.47,54650.0,35.5259,35.5349,35.5079,35.5079,54650.0
2018-07-24 14:30:00,39.45,39.5,39.45,39.46,94740.0,35.4899,35.5349,35.4899,35.4989,94740.0
2018-07-24 14:40:00,39.46,39.52,39.46,39.51,66425.0,35.4989,35.5529,35.4989,35.5439,66425.0
2018-07-24 14:50:00,39.51,39.52,39.47,39.51,76000.0,35.5439,35.5529,35.5079,35.5439,76000.0
2018-07-24 15:00:00,39.51,39.54,39.5,39.54,70375.0,35.5439,35.5709,35.5349,35.5709,70375.0
2018-07-24 15:10:00,39.54,39.57,39.53,39.57,91755.0,35.5709,35.5979,35.5619,35.5979,91755.0
2018-07-24 15:20:00,39.57,39.57,39.55,39.56,83235.0,35.5979,35.5979,35.5799,35.5889,83235.0
2018-07-24 15:30:00,39.56,39.59,39.56,39.57,187545.0,35.5889,35.6159,35.5889,35.5979,187545.0
2018-07-24 15:40:00,39.57,39.58,39.53,39.55,192795.0,35.5979,35.6069,35.5619,35.5799,192795.0
2018-07-24 15:50:00,39.55,39.6,39.55,39.59,628760.0,35.5799,35.6249,35.5799,35.6159,628760.0
2018-07-25 09:30:00,39.59,39.63,39.55,39.62,283565.0,35.6159,35.6519,35.5799,35.6429,283565.0
2018-07-25 09:40:00,39.62,39.65,39.61,39.64,98380.0,35.6429,35.6699,35.6339,35.6609,98380.0
2018-07-25 09:50:00,39.64,39.64,39.6,39.6,58800.0,35.6609,35.6609,35.6249,35.6249,58800.0
2018-07-25 10:00:00,39.6,39.61,39.54,39.54,62555.0,35.6249,35.6339,35.5709,35.5709,62555.0
2018-07-25 10:10:00,39.54,39.55,39.49,39.49,78665.0,35.5709,35.5799,35.5259,35.5259,78665.0
2018-07-25 10:20:00,39.5,39.51,39.44,39.45,75880.0,35.5349,35.5439,35.4809,35.4899,75880.0
2018-07-25 10:30:00,39.45,39.49,39.45,39.48,71855.0,35.4899,35.5259,35.4899,35.5169,71855.0
2018-07-25 10:40:00,39.47,39.49,39.41,39.45,56050.0,35.5079,35.5259,35.4539,35.4899,56050.0
2018-07-25 10:50:00,39.46,39.47,39.43,39.45,39415.0,35.4989,35.5079,35.4719,35.4899,39415.0
2018-07-25 11:00:00,39.45,39.46,39.4,39.42,127255.0,35.4899,35.4989,35.445,35.4629,127255.0
2018-07-25 11:10:00,39.43,39.47,39.42,39.45,83340.0,35.4719,35.5079,35.4629,35.4899,83340.0
2018-07-25 11:20:00,39.46,39.5,39.46,39.49,35990.0,35.4989,35.5349,35.4989,35.5259,35990.0
2018-07-25 11:30:00,39.5,39.51,39.44,39.44,46465.0,35.5349,35.5439,35.4809,35.4809,46465.0
2018-07-25 11:40:00,39.43,39.52,39.43,39.5,73855.0,35.4719,35.5529,35.4719,35.5349,73855.0
2018-07-25 11:50:00,39.5,39.53,39.49,39.53,103345.0,35.5349,35.5619,35.5259,35.5619,103345.0
2018-07-25 12:00:00,39.54,39.55,39.49,39.5,217470.0,35.5709,35.5799,35.5259,35.5349,217470.0
2018-07-25 12:10:00,39.5,39.52,39.5,39.52,167040.0,35.5349,35.5529,35.5349,35.5529,167040.0
2018-07-25 12:20:00,39.53,39.55,39.52,39.53,99370.0,35.5619,35.5799,35.5529,35.5619,99370.0
2018-07-25 12:30:00,39.54,39.54,39.51,39.54,41060.0,35.5709,35.5709,35.5439,35.5709,41060.0
2018-07-25 12:40:00,39.53,39.55,39.52,39.54,126060.0,35.5619,35.5799,35.5529,35.5709,126060.0
2018-07-25 12:50:00,39.54,39.57,39.54,39.56,56345.0,35.5709,35.5979,35.5709,35.5889,56345.0
2018-07-25 13:00:00,39.56,39.57,39.54,39.55,7895.0,35.5889,35.5979,35.5709,35.5799,7895.0
2018-07-25 13:10:00,39.55,39.56,39.53,39.53,36815.0,35.5799,35.5889,35.5619,35.5619,36815.0
2018-07-25 13:20:00,39.53,39.55,39.5,39.51,64135.0,35.5619,35.5799,35.5349,35.5439,64135.0
2018-07-25 13:30:00,39.5,39.51,39.47,39.48,370115.0,35.5349,35.5439,35.5079,35.5169,370115.0
2018-07-25 13:40:00,39.49,39.52,39.48,39.52,65680.0,35.5259,35.5529,35.5169,35.5529,65680.0
2018-07-25 13:50:00,39.51,39.53,39.51,39.52,53405.0,35.5439,35.5619,35.5439,35.5529,53405.0
2018-07-25 14:00:00,39.53,39.55,39.51,39.55,126195.0,35.5619,35.5799,35.5439,35.5799,126195.0
2018-07-25 14:10:00,39.55,39.56,39.53,39.56,78060.0,35.5799,35.5889,35.5619,35.5889,78060.0
2018-07-25 14:20:00,39.56,39.57,39.53,39.55,99975.0,35.5889,35.5979,35.5619,35.5799,99975.0
2018-07-25 14:30:00,39.56,39.59,39.55,39.58,66345.0,35.5889,35.6159,35.5799,35.6069,66345.0
2018-07-25 14:40:00,39.58,39.6,39.57,39.6,116595.0,35.6069,35.6249,35.5979,35.6249,116595.0
2018-07-25 14:50:00,39.59,39.59,39.57,39.57,59810.0,35.6159,35.6159,35.5979,35.5979,59810.0
2018-07-25 15:00:00,39.57,39.6,39.57,39.6,98030.0,35.5979,35.6249,35.5979,35.6249,98030.0
2018-07-25 15:10:00,39.6,39.61,39.59,39.6,81690.0,35.6249,35.6339,35.6159,35.6249,81690.0
2018-07-25 15:20:00,39.6,39.6,39.55,39.56,110610.0,35.6249,35.6249,35.5799,35.5889,110610.0
2018-07-25 15:30:00,39.57,39.63,39.54,39.63,283055.0,35.5979,35.6519,35.5709,35.6519,283055.0
2018-07-25 15:40:00,39.63,39.69,39.63,39.69,214035.0,35.6519,35.7058,35.6519,35.7058,214035.0
2018-07-25 15:50:00,39.7,39.72,39.69,39.71,443505.0,35.7148,35.7328,35.7058,35.7238,443505.0
2018-07-26 09:30:00,39.72,39.82,39.67,39.82,319550.0,35.7328,35.8228,35.6878,35.8228,319550.0
2018-07-26 09:40:00,39.83,39.9,39.83,39.86,157210.0,35.8318,35.8948,35.8318,35.8588,157210.0
2018-07-26 09:50:00,39.85,39.9,39.84,39.87,172715.0,35.8498,35.8948,35.8408,35.8678,172715.0
2018-07-26 10:00:00,39.88,39.92,39.84,39.88,129475.0,35.8768,35.9128,35.8408,35.8768,129475.0
2018-07-26 10:10:00,39.88,39.92,39.87,39.92,36555.0,35.8768,35.9128,35.8678,35.9128,36555.0
2018-07-26 10:20:00,39.92,39.92,39.84,39.84,59810.0,35.9128,35.9128,35.8408,35.8408,59810.0
2018-07-26 10:30:00,39.85,39.96,39.85,39.95,40355.0,35.8498,35.9487,35.8498,35.9397,40355.0
2018-07-26 10:40:00,39.97,39.98,39.94,39.94,108035.0,35.9577,35.9667,35.9307,35.9307,108035.0
2018-07-26 10:50:00,39.94,39.96,39.93,39.94,37230.0,35.9307,35.9487,35.9217,35.9307,37230.0
2018-07-26 11:00:00,39.94,40.01,39.93,40.01,79720.0,35.9307,35.9937,35.9217,35.9937,79720.0
2018-07-26 11:10:00,40.02,40.02,39.96,39.96,41695.0,36.0027,36.0027,35.9487,35.9487,41695.0
2018-07-26 11:20:00,39.96,39.97,39.94,39.96,69320.0,35.9487,35.9577,35.9307,35.9487,69320.0
2018-07-26 11:30:00,39.95,39.96,39.92,39.94,87360.0,35.9397,35.9487,35.9128,35.9307,87360.0
2018-07-26 11:40:00,39.94,39.95,39.91,39.91,63840.0,35.9307,35.9397,35.9038,35.9038,63840.0
2018-07-26 11:50:00,39.9,39.92,39.89,39.92,66820.0,35.8948,35.9128,35.8858,35.9128,66820.0
2018-07-26 12:00:00,39.92,39.94,39.85,39.85,128820.0,35.9128,35.9307,35.8498,35.8498,128820.0
2018-07-26 12:10:00,39.84,39.86,39.83,39.83,53535.0,35.8408,35.8588,35.8318,35.8318,53535.0
2018-07-26 12:20:00,39.83,39.84,39.8,39.81,186625.0,35.8318,35.8408,35.8048,35.8138,186625.0
2018-07-26 12:30:00,39.82,39.82,39.8,39.82,62200.0,35.8228,35.8228,35.8048,35.8228,62200.0
2018-07-26 12:40:00,39.81,39.82,39.79,39.79,53235.0,35.8138,35.8228,35.7958,35.7958,53235.0
2018-07-26 12:50:00,39.8,39.8,39.77,39.78,135955.0,35.8048,35.8048,35.7778,35.7868,135955.0
2018-07-26 13:00:00,39.77,39.8,39.76,39.8,21585.0,35.7778,35.8048,35.7688,35.8048,21585.0
2018-07-26 13:10:00,39.8,39.83,39.79,39.83,16505.0,35.8048,35.8318,35.7958,35.8318,16505.0
2018-07-26 13:20:00,39.83,39.85,39.83,39.84,19085.0,35.8318,35.8498,35.8318,35.8408,19085.0
2018-07-26 13:30:00,39.85,39.85,39.82,39.82,143330.0,35.8498,35.8498,35.8228,35.8228,143330.0
2018-07-26 13:40:00,39.83,39.85,39.83,39.85,159670.0,35.8318,35.8498,35.8318,35.8498,159670.0
2018-07-26 13:50:00,39.85,39.85,39.83,39.84,62750.0,35.8498,35.8498,35.8318,35.8408,62750.0
2018-07-26 14:00:00,39.84,39.86,39.83,39.84,40205.0,35.8408,35.8588,35.8318,35.8408,40205.0
2018-07-26 14:10:00,39.86,39.87,39.85,39.86,46970.0,35.8588,35.8678,35.8498,35.8588,46970.0
2018-07-26 14:20:00,39.87,39.88,39.86,39.88,43825.0,35.8678,35.8768,35.8588,35.8768,43825.0
2018-07-26 14:30:00,39.87,39.9,39.87,39.9,38885.0,35.8678,35.8948,35.8678,35.8948,38885.0
2018-07-26 14:40:00,39.9,39.9,39.87,39.87,141925.0,35.8948,35.8948,35.8678,35.8678,141925.0
2018-07-26 14:50:00,39.87,39.89,39.87,39.88,88000.0,35.8678,35.8858,35.8678,35.8768,88000.0
2018-07-26 15:00:00,39.88,39.89,39.85,39.89,114790.0,35.8768,35.8858,35.8498,35.8858,114790.0
2018-07-26 15:10:00,39.89,39.89,39.87,39.89,32855.0,35.8858,35.8858,35.8678,35.8858,32855.0
2018-07-26 15:20:00,39.88,39.89,39.86,39.88,123815.0,35.8768,35.8858,35.8588,35.8768,123815.0
2018-07-26 15:30:00,39.88,39.92,39.88,39.91,134735.0,35.8768,35.9128,35.8768,35.9038,134735.0
2018-07-26 15:40:00,39.91,39.91,39.88,39.89,96580.0,35.9038,35.9038,35.8768,35.8858,96580.0
2018-07-26 15:50:00,39.89,39.9,39.87,39.89,502980.0,35.8858,35.8948,35.8678,35.8858,502980.0
2018-07-27 09:30:00,39.92,39.95,39.9,39.9,229310.0,35.9128,35.9397,35.8948,35.8948,229310.0
2018-07-27 09:40:00,39.89,39.89,39.81,39.82,219525.0,35.8858,35.8858,35.8138,35.8228,219525.0
2018-07-27 09:50:00,39.82,39.84,39.77,39.79,69920.0,35.8228,35.8408,35.7778,35.7958,69920.0
2018-07-27 10:00:00,39.78,39.8,39.74,39.76,121540.0,35.7868,35.8048,35.7508,35.7688,121540.0
2018-07-27 10:10:00,39.76,39.76,39.68,39.7,93520.0,35.7688,35.7688,35.6968,35.7148,93520.0
2018-07-27 10:20:00,39.71,39.73,39.68,39.68,68610.0,35.7238,35.7418,35.6968,35.6968,68610.0
2018-07-27 10:30:00,39.67,39.7,39.67,39.69,96020.0,35.6878,35.7148,35.6878,35.7058,96020.0
2018-07-27 10:40:00,39.69,39.69,39.57,39.57,79705.0,35.7058,35.7058,35.5979,35.5979,79705.0
2018-07-27 10:50:00,39.57,39.59,39.55,39.56,147310.0,35.5979,35.6159,35.5799,35.5889,147310.0
2018-07-27 11:00:00,39.56,39.59,39.51,39.52,147315.0,35.5889,35.6159,35.5439,35.5529,147315.0
2018-07-27 11:10:00,39.52,39.54,39.46,39.47,89810.0,35.5529,35.5709,35.4989,35.5079,89810.0
2018-07-27 11:20:00,39.48,39.5,39.45,39.45,133850.0,35.5169,35.5349,35.4899,35.4899,133850.0
2018-07-27 11:30:00,39.44,39.53,39.44,39.53,94315.0,35.4809,35.5619,35.4809,35.5619,94315.0
2018-07-27 11:40:00,39.53,39.53,39.5,39.53,39565.0,35.5619,35.5619,35.5349,35.5619,39565.0
2018-07-27 11:50:00,39.53,39.54,39.5,39.51,59710.0,35.5619,35.5709,35.5349,35.5439,59710.0
2018-07-27 12:00:00,39.51,39.51,39.47,39.5,97150.0,35.5439,35.5439,35.5079,35.5349,97150.0
2018-07-27 12:10:00,39.5,39.52,39.48,39.49,81980.0,35.5349,35.5529,35.5169,35.5259,81980.0
2018-07-27 12:20:00,39.49,39.49,39.45,39.48,82650.0,35.5259,35.5259,35.4899,35.5169,82650.0
2018-07-27 12:30:00,39.49,39.49,39.4,39.41,134985.0,35.5259,35.5259,35.445,35.4539,134985.0
2018-07-27 12:40:00,39.41,39.43,39.41,39.41,66980.0,35.4539,35.4719,35.4539,35.4539,66980.0
2018-07-27 12:50:00,39.4,39.42,39.34,39.34,91500.0,35.445,35.4629,35.391,35.391,91500.0
2018-07-27 13:00:00,39.34,39.41,39.3,39.38,295160.0,35.391,35.4539,35.355,35.427,295160.0
2018-07-27 13:10:00,39.39,39.39,39.34,39.37,106310.0,35.436,35.436,35.391,35.418,106310.0
2018-07-27 13:20:00,39.37,39.41,39.35,39.41,64795.0,35.418,35.4539,35.4,35.4539,64795.0
2018-07-27 13:30:00,39.4,39.4,39.35,39.38,156815.0,35.445,35.445,35.4,35.427,156815.0
2018-07-27 13:40:00,39.37,39.41,39.35,39.41,248995.0,35.418,35.4539,35.4,35.4539,248995.0
2018-07-27 13:50:00,39.41,39.43,39.41,39.43,63870.0,35.4539,35.4719,35.4539,35.4719,63870.0
2018-07-27 14:00:00,39.43,39.45,39.42,39.42,70870.0,35.4719,35.4899,35.4629,35.4629,70870.0
2018-07-27 14:10:00,39.42,39.43,39.38,39.38,33645.0,35.4629,35.4719,35.427,35.427,33645.0
2018-07-27 14:20:00,39.39,39.39,39.37,39.39,39825.0,35.436,35.436,35.418,35.436,39825.0
2018-07-27 14:30:00,39.38,39.42,39.36,39.37,76295.0,35.427,35.4629,35.409,35.418,76295.0
2018-07-27 14:40:00,39.36,39.4,39.36,39.38,170920.0,35.409,35.445,35.409,35.427,170920.0
2018-07-27 14:50:00,39.38,39.41,39.36,39.38,105465.0,35.427,35.4539,35.409,35.427,105465.0
2018-07-27 15:00:00,39.38,39.44,39.38,39.43,63520.0,35.427,35.4809,35.427,35.4719,63520.0
2018-07-27 15:10:00,39.43,39.47,39.43,39.44,65270.0,35.4719,35.5079,35.4719,35.4809,65270.0
2018-07-27 15:20:00,39.44,39.45,39.4,39.4,76270.0,35.4809,35.4899,35.445,35.445,76270.0
2018-07-27 15:30:00,39.42,39.46,39.42,39.44,80715.0,35.4629,35.4989,35.4629,35.4809,80715.0
2018-07-27 15:40:00,39.44,39.46,39.43,39.43,63475.0,35.4809,35.4989,35.4719,35.4719,63475.0
2018-07-27 15:50:00,39.43,39.46,39.42,39.44,511345.0,35.4719,35.4989,35.4629,35.4809,511345.0
2018-07-30 09:30:00,39.46,39.56,39.46,39.5,158865.0,35.4989,35.5889,35.4989,35.5349,158865.0
2018-07-30 09:40:00,39.51,39.52,39.46,39.46,182820.0,35.5439,35.5529,35.4989,35.4989,182820.0
2018-07-30 09:50:00,39.48,39.5,39.45,39.46,74565.0,35.5169,35.5349,35.4899,35.4989,74565.0
2018-07-30 10:00:00,39.44,39.49,39.44,39.48,91725.0,35.4809,35.5259,35.4809,35.5169,91725.0
2018-07-30 10:10:00,39.48,39.5,39.45,39.5,123910.0,35.5169,35.5349,35.4899,35.5349,123910.0
2018-07-30 10:20:00,39.51,39.57,39.48,39.57,142335.0,35.5439,35.5979,35.5169,35.5979,142335.0
2018-07-30 10:30:00,39.57,39.58,39.49,39.5,83030.0,35.5979,35.6069,35.5259,35.5349,83030.0
2018-07-30 10:40:00,39.51,39.57,39.48,39.57,45115.0,35.5439,35.5979,35.5169,35.5979,45115.0
2018-07-30 10:50:00,39.56,39.59,39.52,39.53,109450.0,35.5889,35.6159,35.5529,35.5619,109450.0
2018-07-30 11:00:00,39.52,39.54,39.47,39.47,87600.0,35.5529,35.5709,35.5079,35.5079,87600.0
2018-07-30 11:10:00,39.48,39.48,39.42,39.44,50610.0,35.5169,35.5169,35.4629,35.4809,50610.0
2018-07-30 11:20:00,39.45,39.49,39.44,39.46,99260.0,35.4899,35.5259,35.4809,35.4989,99260.0
2018-07-30 11:30:00,39.47,39.48,39.43,39.44,45895.0,35.5079,35.5169,35.4719,35.4809,45895.0
2018-07-30 11:40:00,39.44,39.46,39.42,39.45,99700.0,35.4809,35.4989,35.4629,35.4899,99700.0
2018-07-30 11:50:00,39.45,39.47,39.44,39.45,63040.0,35.4899,35.5079,35.4809,35.4899,63040.0
2018-07-30 12:00:00,39.43,39.43,39.36,39.37,60880.0,35.4719,35.4719,35.409,35.418,60880.0
2018-07-30 12:10:00,39.37,39.37,39.34,39.34,83500.0,35.418,35.418,35.391,35.391,83500.0
2018-07-30 12:20:00,39.34,39.35,39.32,39.33,34305.0,35.391,35.4,35.373,35.382,34305.0
2018-07-30 12:30:00,39.33,39.33,39.31,39.32,51625.0,35.382,35.382,35.364,35.373,51625.0
2018-07-30 12:40:00,39.33,39.33,39.28,39.28,61205.0,35.382,35.382,35.337,35.337,61205.0
2018-07-30 12:50:00,39.28,39.36,39.28,39.36,127115.0,35.337,35.409,35.337,35.409,127115.0
2018-07-30 13:00:00,39.35,39.35,39.3,39.34,58250.0,35.4,35.4,35.355,35.391,58250.0
2018-07-30 13:10:00,39.34,39.35,39.33,39.34,224290.0,35.391,35.4,35.382,35.391,224290.0
2018-07-30 13:20:00,39.34,39.37,39.34,39.37,66320.0,35.391,35.418,35.391,35.418,66320.0
2018-07-30 13:30:00,39.37,39.39,39.36,39.39,109210.0,35.418,35.436,35.409,35.436,109210.0
2018-07-30 13:40:00,39.39,39.4,39.37,39.37,194460.0,35.436,35.445,35.418,35.418,194460.0
2018-07-30 13:50:00,39.37,39.43,39.37,39.42,165030.0,35.418,35.4719,35.418,35.4629,165030.0
2018-07-30 14:00:00,39.42,39.44,39.41,39.41,200830.0,35.4629,35.4809,35.4539,35.4539,200830.0
2018-07-30 14:10:00,39.41,39.43,39.4,39.42,77035.0,35.4539,35.4719,35.445,35.4629,77035.0
2018-07-30 14:20:00,39.42,39.42,39.39,39.39,50555.0,35.4629,35.4629,35.436,35.436,50555.0
2018-07-30 14:30:00,39.39,39.4,39.35,39.36,104010.0,35.436,35.445,35.4,35.409,104010.0
2018-07-30 14:40:00,39.35,39.37,39.35,39.36,87845.0,35.4,35.418,35.4,35.409,87845.0
2018-07-30 14:50:00,39.35,39.38,39.35,39.35,89115.0,35.4,35.427,35.4,35.4,89115.0
2018-07-30 15:00:00,39.34,39.38,39.34,39.38,48975.0,35.391,35.427,35.391,35.427,48975.0
2018-07-30 15:10:00,39.37,39.37,39.34,39.35,137260.0,35.418,35.418,35.391,35.4,137260.0
2018-07-30 15:20:00,39.34,39.35,39.31,39.31,64870.0,35.391,35.4,35.364,35.364,64870.0
2018-07-30 15:30:00,39.31,39.35,39.3,39.32,108595.0,35.364,35.4,35.355,35.373,108595.0
2018-07-30 15:40:00,39.31,39.32,39.28,39.28,94440.0,35.364,35.373,35.337,35.337,94440.0
2018-07-30 15:50:00,39.27,39.29,39.25,39.27,476655.0,35.328,35.346,35.31,35.328,476655.0
2018-07-31 09:30:00,39.36,39.4,39.33,39.38,243755.0,35.409,35.445,35.382,35.427,243755.0
2018-07-31 09:40:00,39.38,39.43,39.37,39.37,50075.0,35.427,35.4719,35.418,35.418,50075.0
2018-07-31 09:50:00,39.36,39.4,39.32,39.39,107775.0,35.409,35.445,35.373,35.436,107775.0
2018-07-31 10:00:00,39.39,39.42,39.36,39.41,146000.0,35.436,35.4629,35.409,35.4539,146000.0
2018-07-31 10:10:00,39.41,39.45,39.37,39.37,95325.0,35.4539,35.4899,35.418,35.418,95325.0
2018-07-31 10:20:00,39.36,39.41,39.36,39.41,116870.0,35.409,35.4539,35.409,35.4539,116870.0
2018-07-31 10:30:00,39.42,39.49,39.42,39.49,77685.0,35.4629,35.5259,35.4629,35.5259,77685.0
2018-07-31 10:40:00,39.49,39.51,39.45,39.5,72980.0,35.5259,35.5439,35.4899,35.5349,72980.0
2018-07-31 10:50:00,39.5,39.52,39.48,39.49,73000.0,35.5349,35.5529,35.5169,35.5259,73000.0
2018-07-31 11:00:00,39.49,39.54,39.49,39.53,54390.0,35.5259,35.5709,35.5259,35.5619,54390.0
2018-07-31 11:10:00,39.54,39.56,39.52,39.52,99375.0,35.5709,35.5889,35.5529,35.5529,99375.0
2018-07-31 11:20:00,39.52,39.58,39.52,39.58,157470.0,35.5529,35.6069,35.5529,35.6069,157470.0
2018-07-31 11:30:00,39.58,39.66,39.58,39.65,305850.0,35.6069,35.6789,35.6069,35.6699,305850.0
2018-07-31 11:40:00,39.66,39.66,39.59,39.63,239635.0,35.6789,35.6789,35.6159,35.6519,239635.0
2018-07-31 11:50:00,39.63,39.64,39.62,39.64,108915.0,35.6519,35.6609,35.6429,35.6609,108915.0
2018-07-31 12:00:00,39.64,39.69,39.64,39.69,62510.0,35.6609,35.7058,35.6609,35.7058,62510.0
2018-07-31 12:10:00,39.68,39.71,39.68,39.7,81805.0,35.6968,35.7238,35.6968,35.7148,81805.0
2018-07-31 12:20:00,39.71,39.75,39.71,39.74,71625.0,35.7238,35.7598,35.7238,35.7508,71625.0
2018-07-31 12:30:00,39.74,39.74,39.72,39.72,84350.0,35.7508,35.7508,35.7328,35.7328,84350.0
2018-07-31 12:40:00,39.72,39.74,39.72,39.73,143670.0,35.7328,35.7508,35.7328,35.7418,143670.0
2018-07-31 12:50:00,39.72,39.73,39.71,39.73,73780.0,35.7328,35.7418,35.7238,35.7418,73780.0
2018-07-31 13:00:00,39.73,39.75,39.69,39.71,79215.0,35.7418,35.7598,35.7058,35.7238,79215.0
2018-07-31 13:10:00,39.7,39.7,39.66,39.66,37290.0,35.7148,35.7148,35.6789,35.6789,37290.0
2018-07-31 13:20:00,39.67,39.71,39.66,39.7,61740.0,35.6878,35.7238,35.6789,35.7148,61740.0
2018-07-31 13:30:00,39.7,39.7,39.67,39.68,89035.0,35.7148,35.7148,35.6878,35.6968,89035.0
2018-07-31 13:40:00,39.68,39.68,39.64,39.67,80875.0,35.6968,35.6968,35.6609,35.6878,80875.0
2018-07-31 13:50:00,39.66,39.68,39.65,39.66,90410.0,35.6789,35.6968,35.6699,35.6789,90410.0
2018-07-31 14:00:00,39.65,39.67,39.62,39.64,85315.0,35.6699,35.6878,35.6429,35.6609,85315.0
2018-07-31 14:10:00,39.64,39.64,39.63,39.64,84375.0,35.6609,35.6609,35.6519,35.6609,84375.0
2018-07-31 14:20:00,39.64,39.67,39.64,39.66,164330.0,35.6609,35.6878,35.6609,35.6789,164330.0
2018-07-31 14:30:00,39.66,39.7,39.66,39.68,138700.0,35.6789,35.7148,35.6789,35.6968,138700.0
2018-07-31 14:40:00,39.68,39.71,39.67,39.71,73185.0,35.6968,35.7238,35.6878,35.7238,73185.0
2018-07-31 14:50:00,39.7,39.71,39.69,39.69,84570.0,35.7148,35.7238,35.7058,35.7058,84570.0
2018-07-31 15:00:00,39.69,39.69,39.67,39.68,206885.0,35.7058,35.7058,35.6878,35.6968,206885.0
2018-07-31 15:10:00,39.67,39.67,39.65,39.66,147535.0,35.6878,35.6878,35.6699,35.6789,147535.0
2018-07-31 15:20:00,39.67,39.69,39.66,39.67,188145.0,35.6878,35.7058,35.6789,35.6878,188145.0
2018-07-31 15:30:00,39.67,39.69,39.65,39.68,281440.0,35.6878,35.7058,35.6699,35.6968,281440.0
2018-07-31 15:40:00,39.68,39.68,39.61,39.62,349450.0,35.6968,35.6968,35.6339,35.6429,349450.0
2018-07-31 15:50:00,39.62,39.64,39.61,39.62,758460.0,35.6429,35.6609,35.6339,35.6429,758460.0
2018-08-01 09:30:00,39.59,39.61,39.55,39.56,289625.0,35.6159,35.6339,35.5799,35.5889,289625.0
2018-08-01 09:40:00,39.56,39.58,39.51,39.52,220005.0,35.5889,35.6069,35.5439,35.5529,220005.0
2018-08-01 09:50:00,39.51,39.58,39.48,39.58,106025.0,35.5439,35.6069,35.5169,35.6069,106025.0
2018-08-01 10:00:00,39.56,39.57,39.53,39.57,106755.0,35.5889,35.5979,35.5619,35.5979,106755.0
2018-08-01 10:10:00,39.57,39.63,39.57,39.61,83420.0,35.5979,35.6519,35.5979,35.6339,83420.0
2018-08-01 10:20:00,39.61,39.64,39.6,39.61,64270.0,35.6339,35.6609,35.6249,35.6339,64270.0
2018-08-01 10:30:00,39.61,39.63,39.59,39.62,77625.0,35.6339,35.6519,35.6159,35.6429,77625.0
2018-08-01 10:40:00,39.61,39.62,39.57,39.59,155205.0,35.6339,35.6429,35.5979,35.6159,155205.0
2018-08-01 10:50:00,39.6,39.6,39.54,39.54,94845.0,35.6249,35.6249,35.5709,35.5709,94845.0
2018-08-01 11:00:00,39.53,39.54,39.5,39.5,42335.0,35.5619,35.5709,35.5349,35.5349,42335.0
2018-08-01 11:10:00,39.5,39.5,39.44,39.47,50485.0,35.5349,35.5349,35.4809,35.5079,50485.0
2018-08-01 11:20:00,39.46,39.47,39.43,39.43,45045.0,35.4989,35.5079,35.4719,35.4719,45045.0
2018-08-01 11:30:00,39.43,39.43,39.39,39.4,82635.0,35.4719,35.4719,35.436,35.445,82635.0
2018-08-01 11:40:00,39.4,39.4,39.38,39.38,79315.0,35.445,35.445,35.427,35.427,79315.0
2018-08-01 11:50:00,39.37,39.38,39.33,39.34,140980.0,35.418,35.427,35.382,35.391,140980.0
2018-08-01 12:00:00,39.33,39.35,39.3,39.35,168275.0,35.382,35.4,35.355,35.4,168275.0
2018-08-01 12:10:00,39.35,39.36,39.32,39.32,119920.0,35.4,35.409,35.373,35.373,119920.0
2018-08-01 12:20:00,39.33,39.33,39.29,39.3,84545.0,35.382,35.382,35.346,35.355,84545.0
2018-08-01 12:30:00,39.29,39.31,39.28,39.3,145380.0,35.346,35.364,35.337,35.355,145380.0
2018-08-01 12:40:00,39.29,39.31,39.27,39.31,65005.0,35.346,35.364,35.328,35.364,65005.0
2018-08-01 12:50:00,39.31,39.33,39.29,39.31,57040.0,35.364,35.382,35.346,35.364,57040.0
2018-08-01 13:00:00,39.31,39.34,39.3,39.34,27955.0,35.364,35.391,35.355,35.391,27955.0
2018-08-01 13:10:00,39.32,39.35,39.32,39.35,101420.0,35.373,35.4,35.373,35.4,101420.0
2018-08-01 13:20:00,39.35,39.38,39.35,39.36,163880.0,35.4,35.427,35.4,35.409,163880.0
2018-08-01 13:30:00,39.36,39.39,39.34,39.39,45780.0,35.409,35.436,35.391,35.436,45780.0
2018-08-01 13:40:00,39.39,39.4,39.36,39.39,47800.0,35.436,35.445,35.409,35.436,47800.0
2018-08-01 13:50:00,39.38,39.4,39.36,39.37,123075.0,35.427,35.445,35.409,35.418,123075.0
2018-08-01 14:00:00,39.38,39.41,39.35,39.35,132265.0,35.427,35.4539,35.4,35.4,132265.0
2018-08-01 14:10:00,39.35,39.41,39.33,39.39,93945.0,35.4,35.4539,35.382,35.436,93945.0
2018-08-01 14:20:00,39.39,39.44,39.38,39.44,103505.0,35.436,35.4809,35.427,35.4809,103505.0
2018-08-01 14:30:00,39.44,39.45,39.39,39.4,70655.0,35.4809,35.4899,35.436,35.445,70655.0
2018-08-01 14:40:00,39.42,39.42,39.39,39.42,45335.0,35.4629,35.4629,35.436,35.4629,45335.0
2018-08-01 14:50:00,39.43,39.49,39.42,39.48,229210.0,35.4719,35.5259,35.4629,35.5169,229210.0
2018-08-01 15:00:00,39.48,39.49,39.47,39.48,71095.0,35.5169,35.5259,35.5079,35.5169,71095.0
2018-08-01 15:10:00,39.48,39.5,39.46,39.47,78790.0,35.5169,35.5349,35.4989,35.5079,78790.0
2018-08-01 15:20:00,39.48,39.5,39.48,39.49,218785.0,35.5169,35.5349,35.5169,35.5259,218785.0
2018-08-01 15:30:00,39.49,39.51,39.49,39.5,219450.0,35.5259,35.5439,35.5259,35.5349,219450.0
2018-08-01 15:40:00,39.5,39.53,39.5,39.52,156840.0,35.5349,35.5619,35.5349,35.5529,156840.0
2018-08-01 15:50:00,39.51,39.54,39.5,39.52,365565.0,35.5439,35.5709,35.5349,35.5529,365565.0
2018-08-02 09:30:00,39.33,39.48,39.31,39.41,225830.0,35.382,35.5169,35.364,35.4539,225830.0
2018-08-02 09:40:00,39.43,39.51,39.43,39.51,192095.0,35.4719,35.5439,35.4719,35.5439,192095.0
2018-08-02 09:50:00,39.51,39.54,39.48,39.53,157405.0,35.5439,35.5709,35.5169,35.5619,157405.0
2018-08-02 10:00:00,39.52,39.56,39.5,39.55,109325.0,35.5529,35.5889,35.5349,35.5799,109325.0
2018-08-02 10:10:00,39.56,39.64,39.56,39.64,102025.0,35.5889,35.6609,35.5889,35.6609,102025.0
2018-08-02 10:20:00,39.63,39.67,39.61,39.66,172375.0,35.6519,35.6878,35.6339,35.6789,172375.0
2018-08-02 10:30:00,39.67,39.7,39.65,39.67,67075.0,35.6878,35.7148,35.6699,35.6878,67075.0
2018-08-02 10:40:00,39.66,39.66,39.63,39.64,178490.0,35.6789,35.6789,35.6519,35.6609,178490.0
2018-08-02 10:50:00,39.64,39.66,39.61,39.64,55105.0,35.6609,35.6789,35.6339,35.6609,55105.0
2018-08-02 11:00:00,39.65,39.7,39.65,39.66,124095.0,35.6699,35.7148,35.6699,35.6789,124095.0
2018-08-02 11:10:00,39.64,39.68,39.63,39.67,62135.0,35.6609,35.6968,35.6519,35.6878,62135.0
2018-08-02 11:20:00,39.67,39.7,39.65,39.66,99925.0,35.6878,35.7148,35.6699,35.6789,99925.0
2018-08-02 11:30:00,39.66,39.69,39.63,39.67,155605.0,35.6789,35.7058,35.6519,35.6878,155605.0
2018-08-02 11:40:00,39.67,39.71,39.64,39.68,117420.0,35.6878,35.7238,35.6609,35.6968,117420.0
2018-08-02 11:50:00,39.67,39.7,39.66,39.69,51325.0,35.6878,35.7148,35.6789,35.7058,51325.0
2018-08-02 12:00:00,39.69,39.75,39.67,39.74,97595.0,35.7058,35.7598,35.6878,35.7508,97595.0
2018-08-02 12:10:00,39.74,39.77,39.73,39.77,106380.0,35.7508,35.7778,35.7418,35.7778,106380.0
2018-08-02 12:20:00,39.77,39.83,39.77,39.82,80870.0,35.7778,35.8318,35.7778,35.8228,80870.0
2018-08-02 12:30:00,39.82,39.82,39.79,39.8,36305.0,35.8228,35.8228,35.7958,35.8048,36305.0
2018-08-02 12:40:00,39.81,39.84,39.8,39.82,60290.0,35.8138,35.8408,35.8048,35.8228,60290.0
2018-08-02 12:50:00,39.82,39.83,39.8,39.81,49615.0,35.8228,35.8318,35.8048,35.8138,49615.0
2018-08-02 13:00:00,39.8,39.86,39.8,39.84,74715.0,35.8048,35.8588,35.8048,35.8408,74715.0
2018-08-02 13:10:00,39.84,39.86,39.81,39.85,46215.0,35.8408,35.8588,35.8138,35.8498,46215.0
2018-08-02 13:20:00,39.85,39.87,39.83,39.83,67025.0,35.8498,35.8678,35.8318,35.8318,67025.0
2018-08-02 13:30:00,39.85,39.87,39.83,39.85,69460.0,35.8498,35.8678,35.8318,35.8498,69460.0
2018-08-02 13:40:00,39.87,39.87,39.84,39.86,55630.0,35.8678,35.8678,35.8408,35.8588,55630.0
2018-08-02 13:50:00,39.85,39.88,39.85,39.86,95410.0,35.8498,35.8768,35.8498,35.8588,95410.0
2018-08-02 14:00:00,39.86,39.88,39.85,39.88,84730.0,35.8588,35.8768,35.8498,35.8768,84730.0
2018-08-02 14:10:00,39.88,39.88,39.83,39.84,92710.0,35.8768,35.8768,35.8318,35.8408,92710.0
2018-08-02 14:20:00,39.83,39.84,39.8,39.81,226710.0,35.8318,35.8408,35.8048,35.8138,226710.0
2018-08-02 14:30:00,39.82,39.84,39.81,39.82,93180.0,35.8228,35.8408,35.8138,35.8228,93180.0
2018-08-02 14:40:00,39.83,39.84,39.8,39.8,73155.0,35.8318,35.8408,35.8048,35.8048,73155.0
2018-08-02 14:50:00,39.8,39.84,39.8,39.83,29905.0,35.8048,35.8408,35.8048,35.8318,29905.0
2018-08-02 15:00:00,39.84,39.84,39.81,39.81,109940.0,35.8408,35.8408,35.8138,35.8138,109940.0
2018-08-02 15:10:00,39.81,39.83,39.81,39.83,39450.0,35.8138,35.8318,35.8138,35.8318,39450.0
2018-08-02 15:20:00,39.83,39.83,39.81,39.82,63410.0,35.8318,35.8318,35.8138,35.8228,63410.0
2018-08-02 15:30:00,39.82,39.83,39.81,39.83,44980.0,35.8228,35.8318,35.8138,35.8318,44980.0
2018-08-02 15:40:00,39.82,39.86,39.82,39.86,54440.0,35.8228,35.8588,35.8228,35.8588,54440.0
2018-08-02 15:50:00,39.86,39.86,39.83,39.83,185845.0,35.8588,35.8588,35.8318,35.8318,185845.0
2018-08-03 09:30:00,39.87,40.02,39.85,40.0,318060.0,35.8678,36.0027,35.8498,35.9847,318060.0
2018-08-03 09:40:00,40.0,40.02,39.98,40.0,75155.0,35.9847,36.0027,35.9667,35.9847,75155.0
2018-08-03 09:50:00,39.97,39.99,39.91,39.94,66410.0,35.9577,35.9757,35.9038,35.9307,66410.0
2018-08-03 10:00:00,39.94,39.96,39.91,39.93,72385.0,35.9307,35.9487,35.9038,35.9217,72385.0
2018-08-03 10:10:00,39.94,39.94,39.89,39.91,90490.0,35.9307,35.9307,35.8858,35.9038,90490.0
2018-08-03 10:20:00,39.91,39.96,39.89,39.95,47590.0,35.9038,35.9487,35.8858,35.9397,47590.0
2018-08-03 10:30:00,39.95,39.95,39.87,39.9,109780.0,35.9397,35.9397,35.8678,35.8948,109780.0
2018-08-03 10:40:00,39.9,39.92,39.87,39.89,44250.0,35.8948,35.9128,35.8678,35.8858,44250.0
2018-08-03 10:50:00,39.89,39.89,39.85,39.88,51350.0,35.8858,35.8858,35.8498,35.8768,51350.0
2018-08-03 11:00:00,39.89,39.9,39.85,39.85,30770.0,35.8858,35.8948,35.8498,35.8498,30770.0
2018-08-03 11:10:00,39.86,39.91,39.83,39.84,70470.0,35.8588,35.9038,35.8318,35.8408,70470.0
2018-08-03 11:20:00,39.85,39.87,39.83,39.83,71670.0,35.8498,35.8678,35.8318,35.8318,71670.0
2018-08-03 11:30:00,39.82,39.87,39.81,39.86,41235.0,35.8228,35.8678,35.8138,35.8588,41235.0
2018-08-03 11:40:00,39.85,39.85,39.79,39.79,47760.0,35.8498,35.8498,35.7958,35.7958,47760.0
2018-08-03 11:50:00,39.79,39.82,39.76,39.78,50670.0,35.7958,35.8228,35.7688,35.7868,50670.0
2018-08-03 12:00:00,39.78,39.81,39.78,39.81,59945.0,35.7868,35.8138,35.7868,35.8138,59945.0
2018-08-03 12:10:00,39.79,39.82,39.79,39.8,54195.0,35.7958,35.8228,35.7958,35.8048,54195.0
2018-08-03 12:20:00,39.81,39.82,39.79,39.81,66975.0,35.8138,35.8228,35.7958,35.8138,66975.0
2018-08-03 12:30:00,39.82,39.84,39.81,39.83,46875.0,35.8228,35.8408,35.8138,35.8318,46875.0
2018-08-03 12:40:00,39.83,39.83,39.77,39.79,70570.0,35.8318,35.8318,35.7778,35.7958,70570.0
2018-08-03 12:50:00,39.79,39.82,39.78,39.81,62750.0,35.7958,35.8228,35.7868,35.8138,62750.0
2018-08-03 13:00:00,39.8,39.83,39.79,39.83,26695.0,35.8048,35.8318,35.7958,35.8318,26695.0
2018-08-03 13:10:00,39.81,39.85,39.81,39.83,26825.0,35.8138,35.8498,35.8138,35.8318,26825.0
2018-08-03 13:20:00,39.83,39.86,39.83,39.86,67380.0,35.8318,35.8588,35.8318,35.8588,67380.0
2018-08-03 13:30:00,39.86,39.87,39.83,39.85,35000.0,35.8588,35.8678,35.8318,35.8498,35000.0
2018-08-03 13:40:00,39.85,39.86,39.85,39.85,53910.0,35.8498,35.8588,35.8498,35.8498,53910.0
2018-08-03 13:50:00,39.85,39.87,39.85,39.85,91115.0,35.8498,35.8678,35.8498,35.8498,91115.0
2018-08-03 14:00:00,39.85,39.86,39.84,39.86,51720.0,35.8498,35.8588,35.8408,35.8588,51720.0
2018-08-03 14:10:00,39.86,39.86,39.83,39.85,84965.0,35.8588,35.8588,35.8318,35.8498,84965.0
2018-08-03 14:20:00,39.85,39.86,39.84,39.86,47785.0,35.8498,35.8588,35.8408,35.8588,47785.0
2018-08-03 14:30:00,39.86,39.88,39.86,39.87,54530.0,35.8588,35.8768,35.8588,35.8678,54530.0
2018-08-03 14:40:00,39.87,39.89,39.86,39.88,67275.0,35.8678,35.8858,35.8588,35.8768,67275.0
2018-08-03 14:50:00,39.89,39.91,39.88,39.9,91305.0,35.8858,35.9038,35.8768,35.8948,91305.0
2018-08-03 15:00:00,39.92,39.93,39.91,39.92,106735.0,35.9128,35.9217,35.9038,35.9128,106735.0
2018-08-03 15:10:00,39.92,39.95,39.92,39.95,63925.0,35.9128,35.9397,35.9128,35.9397,63925.0
2018-08-03 15:20:00,39.94,39.95,39.93,39.93,130500.0,35.9307,35.9397,35.9217,35.9217,130500.0
2018-08-03 15:30:00,39.94,39.96,39.92,39.95,82505.0,35.9307,35.9487,35.9128,35.9397,82505.0
2018-08-03 15:40:00,39.95,39.95,39.93,39.94,62335.0,35.9397,35.9397,35.9217,35.9307,62335.0
2018-08-03 15:50:00,39.94,39.96,39.94,39.95,185490.0,35.9307,35.9487,35.9307,35.9397,185490.0
2018-08-06 09:30:00,39.98,39.99,39.9,39.98,219930.0,35.9667,35.9757,35.8948,35.9667,219930.0
2018-08-06 09:40:00,39.98,40.05,39.94,40.04,130990.0,35.9667,36.0297,35.9307,36.0207,130990.0
2018-08-06 09:50:00,40.03,40.05,40.02,40.02,96655.0,36.0117,36.0297,36.0027,36.0027,96655.0
2018-08-06 10:00:00,40.03,40.07,40.02,40.07,74675.0,36.0117,36.0477,36.0027,36.0477,74675.0
2018-08-06 10:10:00,40.07,40.13,40.07,40.12,86615.0,36.0477,36.1017,36.0477,36.0927,86615.0
2018-08-06 10:20:00,40.12,40.13,40.05,40.05,52920.0,36.0927,36.1017,36.0297,36.0297,52920.0
2018-08-06 10:30:00,40.04,40.11,40.04,40.11,83675.0,36.0207,36.0837,36.0207,36.0837,83675.0
2018-08-06 10:40:00,40.1,40.13,40.07,40.08,39570.0,36.0747,36.1017,36.0477,36.0567,39570.0
2018-08-06 10:50:00,40.07,40.09,40.05,40.08,41065.0,36.0477,36.0657,36.0297,36.0567,41065.0
2018-08-06 11:00:00,40.08,40.11,40.07,40.09,75720.0,36.0567,36.0837,36.0477,36.0657,75720.0
2018-08-06 11:10:00,40.09,40.1,40.01,40.01,144975.0,36.0657,36.0747,35.9937,35.9937,144975.0
2018-08-06 11:20:00,40.02,40.07,40.01,40.06,90880.0,36.0027,36.0477,35.9937,36.0387,90880.0
2018-08-06 11:30:00,40.06,40.09,40.06,40.09,122470.0,36.0387,36.0657,36.0387,36.0657,122470.0
2018-08-06 11:40:00,40.11,40.11,40.09,40.1,19225.0,36.0837,36.0837,36.0657,36.0747,19225.0
2018-08-06 11:50:00,40.09,40.1,40.07,40.08,41445.0,36.0657,36.0747,36.0477,36.0567,41445.0
2018-08-06 12:00:00,40.08,40.1,40.08,40.1,95670.0,36.0567,36.0747,36.0567,36.0747,95670.0
2018-08-06 12:10:00,40.11,40.14,40.1,40.12,90345.0,36.0837,36.1107,36.0747,36.0927,90345.0
2018-08-06 12:20:00,40.13,40.15,40.12,40.13,79405.0,36.1017,36.1197,36.0927,36.1017,79405.0
2018-08-06 12:30:00,40.13,40.16,40.13,40.14,160390.0,36.1017,36.1287,36.1017,36.1107,160390.0
2018-08-06 12:40:00,40.14,40.16,40.13,40.13,772190.0,36.1107,36.1287,36.1017,36.1017,772190.0
2018-08-06 12:50:00,40.13,40.17,40.13,40.16,51085.0,36.1017,36.1377,36.1017,36.1287,51085.0
2018-08-06 13:00:00,40.17,40.18,40.15,40.17,142190.0,36.1377,36.1467,36.1197,36.1377,142190.0
2018-08-06 13:10:00,40.18,40.18,40.16,40.16,62560.0,36.1467,36.1467,36.1287,36.1287,62560.0
2018-08-06 13:20:00,40.16,40.16,40.13,40.13,96990.0,36.1287,36.1287,36.1017,36.1017,96990.0
2018-08-06 13:30:00,40.14,40.14,40.11,40.13,155865.0,36.1107,36.1107,36.0837,36.1017,155865.0
2018-08-06 13:40:00,40.13,40.13,40.1,40.1,101450.0,36.1017,36.1017,36.0747,36.0747,101450.0
2018-08-06 13:50:00,40.1,40.1,40.09,40.1,118545.0,36.0747,36.0747,36.0657,36.0747,118545.0
2018-08-06 14:00:00,40.1,40.14,40.09,40.13,233870.0,36.0747,36.1107,36.0657,36.1017,233870.0
2018-08-06 14:10:00,40.13,40.15,40.12,40.14,62765.0,36.1017,36.1197,36.0927,36.1107,62765.0
2018-08-06 14:20:00,40.14,40.15,40.13,40.13,105785.0,36.1107,36.1197,36.1017,36.1017,105785.0
2018-08-06 14:30:00,40.13,40.14,40.12,40.12,178440.0,36.1017,36.1107,36.0927,36.0927,178440.0
2018-08-06 14:40:00,40.12,40.14,40.11,40.13,84320.0,36.0927,36.1107,36.0837,36.1017,84320.0
2018-08-06 14:50:00,40.13,40.14,40.12,40.14,105345.0,36.1017,36.1107,36.0927,36.1107,105345.0
2018-08-06 15:00:00,40.13,40.13,40.1,40.1,325360.0,36.1017,36.1017,36.0747,36.0747,325360.0
2018-08-06 15:10:00,40.1,40.11,40.09,40.11,73660.0,36.0747,36.0837,36.0657,36.0837,73660.0
2018-08-06 15:20:00,40.11,40.12,40.1,40.12,165050.0,36.0837,36.0927,36.0747,36.0927,165050.0
2018-08-06 15:30:00,40.12,40.13,40.11,40.12,143035.0,36.0927,36.1017,36.0837,36.0927,143035.0
2018-08-06 15:40:00,40.12,40.13,40.12,40.13,270660.0,36.0927,36.1017,36.0927,36.1017,270660.0
2018-08-06 15:50:00,40.13,40.14,40.12,40.14,442015.0,36.1017,36.1107,36.0927,36.1107,442015.0
2018-08-07 09:30:00,40.23,40.32,40.23,40.31,211580.0,36.1916,36.2726,36.1916,36.2636,211580.0
2018-08-07 09:40:00,40.31,40.34,40.28,40.28,152485.0,36.2636,36.2906,36.2366,36.2366,152485.0
2018-08-07 09:50:00,40.3,40.34,40.29,40.32,57055.0,36.2546,36.2906,36.2456,36.2726,57055.0
2018-08-07 10:00:00,40.31,40.35,40.29,40.35,52435.0,36.2636,36.2996,36.2456,36.2996,52435.0
2018-08-07 10:10:00,40.34,40.35,40.32,40.34,89215.0,36.2906,36.2996,36.2726,36.2906,89215.0
2018-08-07 10:20:00,40.34,40.37,40.34,40.36,67745.0,36.2906,36.3176,36.2906,36.3086,67745.0
2018-08-07 10:30:00,40.36,40.38,40.33,40.37,112525.0,36.3086,36.3266,36.2816,36.3176,112525.0
2018-08-07 10:40:00,40.37,40.39,40.36,40.37,41955.0,36.3176,36.3356,36.3086,36.3176,41955.0
2018-08-07 10:50:00,40.36,40.38,40.35,40.36,18670.0,36.3086,36.3266,36.2996,36.3086,18670.0
2018-08-07 11:00:00,40.36,40.4,40.35,40.39,221940.0,36.3086,36.3446,36.2996,36.3356,221940.0
2018-08-07 11:10:00,40.39,40.41,40.38,40.38,90515.0,36.3356,36.3536,36.3266,36.3266,90515.0
2018-08-07 11:20:00,40.38,40.38,40.35,40.36,26355.0,36.3266,36.3266,36.2996,36.3086,26355.0
2018-08-07 11:30:00,40.35,40.37,40.33,40.37,63335.0,36.2996,36.3176,36.2816,36.3176,63335.0
2018-08-07 11:40:00,40.36,40.37,40.34,40.34,45825.0,36.3086,36.3176,36.2906,36.2906,45825.0
2018-08-07 11:50:00,40.35,40.35,40.34,40.35,33525.0,36.2996,36.2996,36.2906,36.2996,33525.0
2018-08-07 12:00:00,40.34,40.35,40.32,40.33,33505.0,36.2906,36.2996,36.2726,36.2816,33505.0
2018-08-07 12:10:00,40.33,40.33,40.31,40.33,34505.0,36.2816,36.2816,36.2636,36.2816,34505.0
2018-08-07 12:20:00,40.32,40.34,40.31,40.32,24655.0,36.2726,36.2906,36.2636,36.2726,24655.0
2018-08-07 12:30:00,40.32,40.33,40.3,40.33,18265.0,36.2726,36.2816,36.2546,36.2816,18265.0
2018-08-07 12:40:00,40.32,40.35,40.32,40.35,141640.0,36.2726,36.2996,36.2726,36.2996,141640.0
2018-08-07 12:50:00,40.34,40.35,40.33,40.33,31620.0,36.2906,36.2996,36.2816,36.2816,31620.0
2018-08-07 13:00:00,40.33,40.33,40.3,40.3,34525.0,36.2816,36.2816,36.2546,36.2546,34525.0
2018-08-07 13:10:00,40.31,40.32,40.28,40.29,98285.0,36.2636,36.2726,36.2366,36.2456,98285.0
2018-08-07 13:20:00,40.29,40.3,40.28,40.3,34350.0,36.2456,36.2546,36.2366,36.2546,34350.0
2018-08-07 13:30:00,40.3,40.3,40.27,40.27,96530.0,36.2546,36.2546,36.2276,36.2276,96530.0
2018-08-07 13:40:00,40.26,40.29,40.26,40.29,51345.0,36.2186,36.2456,36.2186,36.2456,51345.0
2018-08-07 13:50:00,40.29,40.31,40.28,40.3,57055.0,36.2456,36.2636,36.2366,36.2546,57055.0
2018-08-07 14:00:00,40.3,40.32,40.3,40.31,126930.0,36.2546,36.2726,36.2546,36.2636,126930.0
2018-08-07 14:10:00,40.31,40.31,40.28,40.28,55720.0,36.2636,36.2636,36.2366,36.2366,55720.0
2018-08-07 14:20:00,40.28,40.3,40.28,40.3,87870.0,36.2366,36.2546,36.2366,36.2546,87870.0
2018-08-07 14:30:00,40.3,40.3,40.27,40.29,98215.0,36.2546,36.2546,36.2276,36.2456,98215.0
2018-08-07 14:40:00,40.29,40.3,40.29,40.29,49975.0,36.2456,36.2546,36.2456,36.2456,49975.0
2018-08-07 14:50:00,40.3,40.31,40.29,40.3,63190.0,36.2546,36.2636,36.2456,36.2546,63190.0
2018-08-07 15:00:00,40.3,40.3,40.26,40.27,185200.0,36.2546,36.2546,36.2186,36.2276,185200.0
2018-08-07 15:10:00,40.27,40.29,40.26,40.28,35695.0,36.2276,36.2456,36.2186,36.2366,35695.0
2018-08-07 15:20:00,40.27,40.3,40.27,40.28,32500.0,36.2276,36.2546,36.2276,36.2366,32500.0
2018-08-07 15:30:00,40.28,40.29,40.27,40.28,91425.0,36.2366,36.2456,36.2276,36.2366,91425.0
2018-08-07 15:40:00,40.28,40.28,40.26,40.26,150545.0,36.2366,36.2366,36.2186,36.2186,150545.0
2018-08-07 15:50:00,40.27,40.27,40.23,40.25,456700.0,36.2276,36.2276,36.1916,36.2096,456700.0
2018-08-08 09:30:00,40.23,40.23,40.13,40.16,205375.0,36.1916,36.1916,36.1017,36.1287,205375.0
2018-08-08 09:40:00,40.14,40.15,40.1,40.12,31010.0,36.1107,36.1197,36.0747,36.0927,31010.0
2018-08-08 09:50:00,40.13,40.13,40.1,40.11,96085.0,36.1017,36.1017,36.0747,36.0837,96085.0
2018-08-08 10:00:00,40.1,40.14,40.09,40.13,47410.0,36.0747,36.1107,36.0657,36.1017,47410.0
2018-08-08 10:10:00,40.13,40.14,40.05,40.05,90255.0,36.1017,36.1107,36.0297,36.0297,90255.0
2018-08-08 10:20:00,40.05,40.06,40.01,40.06,82420.0,36.0297,36.0387,35.9937,36.0387,82420.0
2018-08-08 10:30:00,40.04,40.05,40.0,40.0,19270.0,36.0207,36.0297,35.9847,35.9847,19270.0
2018-08-08 10:40:00,40.01,40.02,39.99,40.01,77295.0,35.9937,36.0027,35.9757,35.9937,77295.0
2018-08-08 10:50:00,40.03,40.08,40.03,40.08,83105.0,36.0117,36.0567,36.0117,36.0567,83105.0
2018-08-08 11:00:00,40.09,40.11,40.08,40.09,39665.0,36.0657,36.0837,36.0567,36.0657,39665.0
2018-08-08 11:10:00,40.09,40.13,40.06,40.11,213700.0,36.0657,36.1017,36.0387,36.0837,213700.0
2018-08-08 11:20:00,40.11,40.12,40.07,40.08,37585.0,36.0837,36.0927,36.0477,36.0567,37585.0
2018-08-08 11:30:00,40.09,40.12,40.09,40.12,46500.0,36.0657,36.0927,36.0657,36.0927,46500.0
2018-08-08 11:40:00,40.12,40.14,40.11,40.13,226390.0,36.0927,36.1107,36.0837,36.1017,226390.0
2018-08-08 11:50:00,40.13,40.13,40.1,40.11,75725.0,36.1017,36.1017,36.0747,36.0837,75725.0
2018-08-08 12:00:00,40.11,40.12,40.09,40.12,39745.0,36.0837,36.0927,36.0657,36.0927,39745.0
2018-08-08 12:10:00,40.12,40.14,40.11,40.13,100525.0,36.0927,36.1107,36.0837,36.1017,100525.0
2018-08-08 12:20:00,40.13,40.13,40.08,40.08,68830.0,36.1017,36.1017,36.0567,36.0567,68830.0
2018-08-08 12:30:00,40.08,40.14,40.08,40.13,72600.0,36.0567,36.1107,36.0567,36.1017,72600.0
2018-08-08 12:40:00,40.13,40.14,40.11,40.13,46700.0,36.1017,36.1107,36.0837,36.1017,46700.0
2018-08-08 12:50:00,40.13,40.13,40.09,40.1,88010.0,36.1017,36.1017,36.0657,36.0747,88010.0
2018-08-08 13:00:00,40.1,40.15,40.1,40.15,40400.0,36.0747,36.1197,36.0747,36.1197,40400.0
2018-08-08 13:10:00,40.15,40.17,40.15,40.17,141055.0,36.1197,36.1377,36.1197,36.1377,141055.0
2018-08-08 13:20:00,40.16,40.17,40.14,40.15,95150.0,36.1287,36.1377,36.1107,36.1197,95150.0
2018-08-08 13:30:00,40.15,40.18,40.15,40.17,87245.0,36.1197,36.1467,36.1197,36.1377,87245.0
2018-08-08 13:40:00,40.15,40.19,40.15,40.18,1675315.0,36.1197,36.1556,36.1197,36.1467,1675315.0
2018-08-08 13:50:00,40.18,40.2,40.18,40.2,44195.0,36.1467,36.1646,36.1467,36.1646,44195.0
2018-08-08 14:00:00,40.2,40.21,40.19,40.2,46310.0,36.1646,36.1736,36.1556,36.1646,46310.0
2018-08-08 14:10:00,40.2,40.21,40.19,40.2,100010.0,36.1646,36.1736,36.1556,36.1646,100010.0
2018-08-08 14:20:00,40.2,40.21,40.19,40.21,82085.0,36.1646,36.1736,36.1556,36.1736,82085.0
2018-08-08 14:30:00,40.21,40.22,40.19,40.19,105440.0,36.1736,36.1826,36.1556,36.1556,105440.0
2018-08-08 14:40:00,40.19,40.2,40.19,40.19,351890.0,36.1556,36.1646,36.1556,36.1556,351890.0
2018-08-08 14:50:00,40.19,40.19,40.18,40.19,154255.0,36.1556,36.1556,36.1467,36.1556,154255.0
2018-08-08 15:00:00,40.19,40.21,40.19,40.2,223535.0,36.1556,36.1736,36.1556,36.1646,223535.0
2018-08-08 15:10:00,40.2,40.21,40.2,40.2,73385.0,36.1646,36.1736,36.1646,36.1646,73385.0
2018-08-08 15:20:00,40.2,40.2,40.19,40.2,282075.0,36.1646,36.1646,36.1556,36.1646,282075.0
2018-08-08 15:30:00,40.2,40.22,40.2,40.21,327990.0,36.1646,36.1826,36.1646,36.1736,327990.0
2018-08-08 15:40:00,40.2,40.21,40.18,40.18,177180.0,36.1646,36.1736,36.1467,36.1467,177180.0
2018-08-08 15:50:00,40.19,40.19,40.14,40.14,408335.0,36.1556,36.1556,36.1107,36.1107,408335.0
2018-08-09 09:30:00,40.18,40.21,40.16,40.19,386890.0,36.1467,36.1736,36.1287,36.1556,386890.0
2018-08-09 09:40:00,40.2,40.26,40.2,40.25,158185.0,36.1646,36.2186,36.1646,36.2096,158185.0
2018-08-09 09:50:00,40.25,40.28,40.24,40.24,163610.0,36.2096,36.2366,36.2006,36.2006,163610.0
2018-08-09 10:00:00,40.24,40.29,40.23,40.28,180715.0,36.2006,36.2456,36.1916,36.2366,180715.0
2018-08-09 10:10:00,40.28,40.29,40.26,40.28,159650.0,36.2366,36.2456,36.2186,36.2366,159650.0
2018-08-09 10:20:00,40.28,40.29,40.26,40.27,131675.0,36.2366,36.2456,36.2186,36.2276,131675.0
2018-08-09 10:30:00,40.28,40.29,40.27,40.27,163995.0,36.2366,36.2456,36.2276,36.2276,163995.0
2018-08-09 10:40:00,40.28,40.31,40.27,40.29,82655.0,36.2366,36.2636,36.2276,36.2456,82655.0
2018-08-09 10:50:00,40.29,40.29,40.24,40.24,96615.0,36.2456,36.2456,36.2006,36.2006,96615.0
2018-08-09 11:00:00,40.24,40.29,40.24,40.28,87830.0,36.2006,36.2456,36.2006,36.2366,87830.0
2018-08-09 11:10:00,40.24,40.25,40.21,40.21,31395.0,36.2006,36.2096,36.1736,36.1736,31395.0
2018-08-09 11:20:00,40.21,40.24,40.21,40.23,240175.0,36.1736,36.2006,36.1736,36.1916,240175.0
2018-08-09 11:30:00,40.23,40.23,40.2,40.21,94580.0,36.1916,36.1916,36.1646,36.1736,94580.0
2018-08-09 11:40:00,40.2,40.22,40.14,40.14,201940.0,36.1646,36.1826,36.1107,36.1107,201940.0
2018-08-09 11:50:00,40.13,40.16,40.11,40.15,107990.0,36.1017,36.1287,36.0837,36.1197,107990.0
2018-08-09 12:00:00,40.16,40.17,40.16,40.16,99020.0,36.1287,36.1377,36.1287,36.1287,99020.0
2018-08-09 12:10:00,40.16,40.16,40.14,40.15,56455.0,36.1287,36.1287,36.1107,36.1197,56455.0
2018-08-09 12:20:00,40.15,40.17,40.15,40.16,128710.0,36.1197,36.1377,36.1197,36.1287,128710.0
2018-08-09 12:30:00,40.16,40.19,40.16,40.19,147675.0,36.1287,36.1556,36.1287,36.1556,147675.0
2018-08-09 12:40:00,40.19,40.27,40.19,40.27,227115.0,36.1556,36.2276,36.1556,36.2276,227115.0
2018-08-09 12:50:00,40.27,40.29,40.27,40.27,163290.0,36.2276,36.2456,36.2276,36.2276,163290.0
2018-08-09 13:00:00,40.27,40.27,40.24,40.24,219760.0,36.2276,36.2276,36.2006,36.2006,219760.0
2018-08-09 13:10:00,40.24,40.25,40.24,40.24,211060.0,36.2006,36.2096,36.2006,36.2006,211060.0
2018-08-09 13:20:00,40.24,40.25,40.23,40.24,80775.0,36.2006,36.2096,36.1916,36.2006,80775.0
2018-08-09 13:30:00,40.24,40.25,40.24,40.24,113185.0,36.2006,36.2096,36.2006,36.2006,113185.0
2018-08-09 13:40:00,40.24,40.25,40.24,40.24,48115.0,36.2006,36.2096,36.2006,36.2006,48115.0
2018-08-09 13:50:00,40.24,40.24,40.23,40.24,67535.0,36.2006,36.2006,36.1916,36.2006,67535.0
2018-08-09 14:00:00,40.24,40.24,40.21,40.22,46385.0,36.2006,36.2006,36.1736,36.1826,46385.0
2018-08-09 14:10:00,40.22,40.22,40.19,40.2,143920.0,36.1826,36.1826,36.1556,36.1646,143920.0
2018-08-09 14:20:00,40.2,40.2,40.18,40.19,127375.0,36.1646,36.1646,36.1467,36.1556,127375.0
2018-08-09 14:30:00,40.19,40.21,40.19,40.21,94560.0,36.1556,36.1736,36.1556,36.1736,94560.0
2018-08-09 14:40:00,40.21,40.21,40.18,40.19,60990.0,36.1736,36.1736,36.1467,36.1556,60990.0
2018-08-09 14:50:00,40.18,40.18,40.17,40.18,57740.0,36.1467,36.1467,36.1377,36.1467,57740.0
2018-08-09 15:00:00,40.18,40.18,40.16,40.16,50940.0,36.1467,36.1467,36.1287,36.1287,50940.0
2018-08-09 15:10:00,40.17,40.19,40.17,40.18,69485.0,36.1377,36.1556,36.1377,36.1467,69485.0
2018-08-09 15:20:00,40.18,40.18,40.16,40.18,45335.0,36.1467,36.1467,36.1287,36.1467,45335.0
2018-08-09 15:30:00,40.18,40.18,40.16,40.17,78715.0,36.1467,36.1467,36.1287,36.1377,78715.0
2018-08-09 15:40:00,40.17,40.17,40.1,40.1,100465.0,36.1377,36.1377,36.0747,36.0747,100465.0
2018-08-09 15:50:00,40.1,40.11,40.08,40.1,312495.0,36.0747,36.0837,36.0567,36.0747,312495.0
2018-08-10 09:30:00,39.89,39.91,39.85,39.85,189085.0,35.8858,35.9038,35.8498,35.8498,189085.0
2018-08-10 09:40:00,39.84,39.93,39.84,39.9,200015.0,35.8408,35.9217,35.8408,35.8948,200015.0
2018-08-10 09:50:00,39.9,39.94,39.81,39.82,255090.0,35.8948,35.9307,35.8138,35.8228,255090.0
2018-08-10 10:00:00,39.82,39.88,39.8,39.88,138675.0,35.8228,35.8768,35.8048,35.8768,138675.0
2018-08-10 10:10:00,39.88,39.96,39.88,39.96,244750.0,35.8768,35.9487,35.8768,35.9487,244750.0
2018-08-10 10:20:00,39.96,39.96,39.91,39.92,161495.0,35.9487,35.9487,35.9038,35.9128,161495.0
2018-08-10 10:30:00,39.92,39.98,39.91,39.96,182990.0,35.9128,35.9667,35.9038,35.9487,182990.0
2018-08-10 10:40:00,39.95,39.98,39.93,39.98,159205.0,35.9397,35.9667,35.9217,35.9667,159205.0
2018-08-10 10:50:00,39.98,40.04,39.95,40.03,230490.0,35.9667,36.0207,35.9397,36.0117,230490.0
2018-08-10 11:00:00,40.03,40.05,40.01,40.02,195580.0,36.0117,36.0297,35.9937,36.0027,195580.0
2018-08-10 11:10:00,40.01,40.02,39.99,40.0,117660.0,35.9937,36.0027,35.9757,35.9847,117660.0
2018-08-10 11:20:00,40.01,40.05,40.0,40.02,154465.0,35.9937,36.0297,35.9847,36.0027,154465.0
2018-08-10 11:30:00,40.01,40.1,40.01,40.08,206220.0,35.9937,36.0747,35.9937,36.0567,206220.0
2018-08-10 11:40:00,40.07,40.08,40.05,40.07,66075.0,36.0477,36.0567,36.0297,36.0477,66075.0
2018-08-10 11:50:00,40.07,40.09,40.05,40.06,50165.0,36.0477,36.0657,36.0297,36.0387,50165.0
2018-08-10 12:00:00,40.06,40.06,40.02,40.03,34015.0,36.0387,36.0387,36.0027,36.0117,34015.0
2018-08-10 12:10:00,40.02,40.04,40.01,40.04,87315.0,36.0027,36.0207,35.9937,36.0207,87315.0
2018-08-10 12:20:00,40.04,40.07,40.04,40.05,116425.0,36.0207,36.0477,36.0207,36.0297,116425.0
2018-08-10 12:30:00,40.05,40.06,40.04,40.05,91005.0,36.0297,36.0387,36.0207,36.0297,91005.0
2018-08-10 12:40:00,40.05,40.07,40.05,40.05,104725.0,36.0297,36.0477,36.0297,36.0297,104725.0
2018-08-10 12:50:00,40.05,40.06,40.04,40.06,65255.0,36.0297,36.0387,36.0207,36.0387,65255.0
2018-08-10 13:00:00,40.05,40.06,40.02,40.02,61930.0,36.0297,36.0387,36.0027,36.0027,61930.0
2018-08-10 13:10:00,40.03,40.05,40.01,40.01,50935.0,36.0117,36.0297,35.9937,35.9937,50935.0
2018-08-10 13:20:00,40.01,40.03,40.0,40.01,52400.0,35.9937,36.0117,35.9847,35.9937,52400.0
2018-08-10 13:30:00,40.0,40.01,39.98,39.98,58230.0,35.9847,35.9937,35.9667,35.9667,58230.0
2018-08-10 13:40:00,39.98,40.0,39.96,39.98,98090.0,35.9667,35.9847,35.9487,35.9667,98090.0
2018-08-10 13:50:00,39.98,39.99,39.95,39.95,76205.0,35.9667,35.9757,35.9397,35.9397,76205.0
2018-08-10 14:00:00,39.96,39.96,39.92,39.93,95325.0,35.9487,35.9487,35.9128,35.9217,95325.0
2018-08-10 14:10:00,39.94,39.96,39.93,39.93,50495.0,35.9307,35.9487,35.9217,35.9217,50495.0
2018-08-10 14:20:00,39.94,39.94,39.87,39.87,86125.0,35.9307,35.9307,35.8678,35.8678,86125.0
2018-08-10 14:30:00,39.88,39.91,39.87,39.91,118785.0,35.8768,35.9038,35.8678,35.9038,118785.0
2018-08-10 14:40:00,39.9,39.91,39.89,39.9,194955.0,35.8948,35.9038,35.8858,35.8948,194955.0
2018-08-10 14:50:00,39.91,39.93,39.9,39.9,131790.0,35.9038,35.9217,35.8948,35.8948,131790.0
2018-08-10 15:00:00,39.9,39.9,39.87,39.89,124840.0,35.8948,35.8948,35.8678,35.8858,124840.0
2018-08-10 15:10:00,39.89,39.92,39.87,39.92,142325.0,35.8858,35.9128,35.8678,35.9128,142325.0
2018-08-10 15:20:00,39.92,39.98,39.92,39.94,281150.0,35.9128,35.9667,35.9128,35.9307,281150.0
2018-08-10 15:30:00,39.94,39.95,39.91,39.93,143800.0,35.9307,35.9397,35.9038,35.9217,143800.0
2018-08-10 15:40:00,39.92,39.93,39.88,39.89,195345.0,35.9128,35.9217,35.8768,35.8858,195345.0
2018-08-10 15:50:00,39.89,39.91,39.87,39.87,380930.0,35.8858,35.9038,35.8678,35.8678,380930.0
2018-08-13 09:30:00,39.87,39.88,39.8,39.81,140930.0,35.8678,35.8768,35.8048,35.8138,140930.0
2018-08-13 09:40:00,39.83,39.94,39.81,39.93,178680.0,35.8318,35.9307,35.8138,35.9217,178680.0
2018-08-13 09:50:00,39.93,39.93,39.88,39.89,263010.0,35.9217,35.9217,35.8768,35.8858,263010.0
2018-08-13 10:00:00,39.9,39.97,39.89,39.97,355095.0,35.8948,35.9577,35.8858,35.9577,355095.0
2018-08-13 10:10:00,39.97,40.0,39.96,39.98,316655.0,35.9577,35.9847,35.9487,35.9667,316655.0
2018-08-13 10:20:00,39.99,40.0,39.93,39.93,135490.0,35.9757,35.9847,35.9217,35.9217,135490.0
2018-08-13 10:30:00,39.93,39.97,39.93,39.97,128255.0,35.9217,35.9577,35.9217,35.9577,128255.0
2018-08-13 10:40:00,39.96,39.98,39.94,39.95,62890.0,35.9487,35.9667,35.9307,35.9397,62890.0
2018-08-13 10:50:00,39.96,39.96,39.92,39.92,82720.0,35.9487,35.9487,35.9128,35.9128,82720.0
2018-08-13 11:00:00,39.92,39.94,39.87,39.88,148310.0,35.9128,35.9307,35.8678,35.8768,148310.0
2018-08-13 11:10:00,39.87,39.87,39.8,39.81,145910.0,35.8678,35.8678,35.8048,35.8138,145910.0
2018-08-13 11:20:00,39.81,39.82,39.79,39.81,72380.0,35.8138,35.8228,35.7958,35.8138,72380.0
2018-08-13 11:30:00,39.8,39.81,39.78,39.8,67830.0,35.8048,35.8138,35.7868,35.8048,67830.0
2018-08-13 11:40:00,39.8,39.83,39.77,39.78,79755.0,35.8048,35.8318,35.7778,35.7868,79755.0
2018-08-13 11:50:00,39.77,39.78,39.69,39.69,136455.0,35.7778,35.7868,35.7058,35.7058,136455.0
2018-08-13 12:00:00,39.69,39.7,39.67,39.68,81435.0,35.7058,35.7148,35.6878,35.6968,81435.0
2018-08-13 12:10:00,39.69,39.71,39.67,39.67,75675.0,35.7058,35.7238,35.6878,35.6878,75675.0
2018-08-13 12:20:00,39.67,39.69,39.62,39.65,146975.0,35.6878,35.7058,35.6429,35.6699,146975.0
2018-08-13 12:30:00,39.65,39.65,39.61,39.64,73270.0,35.6699,35.6699,35.6339,35.6609,73270.0
2018-08-13 12:40:00,39.63,39.64,39.61,39.61,108035.0,35.6519,35.6609,35.6339,35.6339,108035.0
2018-08-13 12:50:00,39.61,39.62,39.59,39.59,84160.0,35.6339,35.6429,35.6159,35.6159,84160.0
2018-08-13 13:00:00,39.59,39.59,39.54,39.56,64885.0,35.6159,35.6159,35.5709,35.5889,64885.0
2018-08-13 13:10:00,39.56,39.6,39.55,39.6,83120.0,35.5889,35.6249,35.5799,35.6249,83120.0
2018-08-13 13:20:00,39.6,39.62,39.59,39.62,58935.0,35.6249,35.6429,35.6159,35.6429,58935.0
2018-08-13 13:30:00,39.62,39.65,39.61,39.61,96780.0,35.6429,35.6699,35.6339,35.6339,96780.0
2018-08-13 13:40:00,39.61,39.63,39.61,39.61,44145.0,35.6339,35.6519,35.6339,35.6339,44145.0
2018-08-13 13:50:00,39.6,39.64,39.6,39.63,38685.0,35.6249,35.6609,35.6249,35.6519,38685.0
2018-08-13 14:00:00,39.63,39.7,39.62,39.68,114025.0,35.6519,35.7148,35.6429,35.6968,114025.0
2018-08-13 14:10:00,39.68,39.72,39.68,39.71,96190.0,35.6968,35.7328,35.6968,35.7238,96190.0
2018-08-13 14:20:00,39.71,39.78,39.71,39.77,157425.0,35.7238,35.7868,35.7238,35.7778,157425.0
2018-08-13 14:30:00,39.78,39.8,39.74,39.76,141185.0,35.7868,35.8048,35.7508,35.7688,141185.0
2018-08-13 14:40:00,39.76,39.77,39.75,39.76,60000.0,35.7688,35.7778,35.7598,35.7688,60000.0
2018-08-13 14:50:00,39.75,39.76,39.72,39.74,78965.0,35.7598,35.7688,35.7328,35.7508,78965.0
2018-08-13 15:00:00,39.74,39.74,39.7,39.71,122630.0,35.7508,35.7508,35.7148,35.7238,122630.0
2018-08-13 15:10:00,39.71,39.74,39.71,39.72,117365.0,35.7238,35.7508,35.7238,35.7328,117365.0
2018-08-13 15:20:00,39.72,39.72,39.67,39.67,184630.0,35.7328,35.7328,35.6878,35.6878,184630.0
2018-08-13 15:30:00,39.67,39.7,39.66,39.69,160290.0,35.6878,35.7148,35.6789,35.7058,160290.0
2018-08-13 15:40:00,39.69,39.71,39.66,39.66,151210.0,35.7058,35.7238,35.6789,35.6789,151210.0
2018-08-13 15:50:00,39.65,39.67,39.63,39.66,900860.0,35.6699,35.6878,35.6519,35.6789,900860.0
2018-08-14 09:30:00,39.77,39.87,39.76,39.85,176435.0,35.7778,35.8678,35.7688,35.8498,176435.0
2018-08-14 09:40:00,39.85,39.92,39.85,39.88,321480.0,35.8498,35.9128,35.8498,35.8768,321480.0
2018-08-14 09:50:00,39.88,39.89,39.84,39.87,354375.0,35.8768,35.8858,35.8408,35.8678,354375.0
2018-08-14 10:00:00,39.87,39.89,39.83,39.86,140190.0,35.8678,35.8858,35.8318,35.8588,140190.0
2018-08-14 10:10:00,39.86,39.92,39.86,39.9,124315.0,35.8588,35.9128,35.8588,35.8948,124315.0
2018-08-14 10:20:00,39.9,39.96,39.9,39.94,222745.0,35.8948,35.9487,35.8948,35.9307,222745.0
2018-08-14 10:30:00,39.94,40.0,39.93,39.99,252735.0,35.9307,35.9847,35.9217,35.9757,252735.0
2018-08-14 10:40:00,39.98,40.06,39.97,40.06,216920.0,35.9667,36.0387,35.9577,36.0387,216920.0
2018-08-14 10:50:00,40.06,40.08,40.03,40.04,149635.0,36.0387,36.0567,36.0117,36.0207,149635.0
2018-08-14 11:00:00,40.05,40.09,40.05,40.07,134165.0,36.0297,36.0657,36.0297,36.0477,134165.0
2018-08-14 11:10:00,40.08,40.11,40.04,40.04,121615.0,36.0567,36.0837,36.0207,36.0207,121615.0
2018-08-14 11:20:00,40.04,40.13,40.04,40.11,242635.0,36.0207,36.1017,36.0207,36.0837,242635.0
2018-08-14 11:30:00,40.11,40.12,40.07,40.09,130465.0,36.0837,36.0927,36.0477,36.0657,130465.0
2018-08-14 11:40:00,40.09,40.1,40.05,40.1,322640.0,36.0657,36.0747,36.0297,36.0747,322640.0
2018-08-14 11:50:00,40.09,40.12,40.08,40.09,386625.0,36.0657,36.0927,36.0567,36.0657,386625.0
2018-08-14 12:00:00,40.07,40.14,40.07,40.13,251605.0,36.0477,36.1107,36.0477,36.1017,251605.0
2018-08-14 12:10:00,40.12,40.12,40.09,40.11,63905.0,36.0927,36.0927,36.0657,36.0837,63905.0
2018-08-14 12:20:00,40.11,40.13,40.1,40.12,127000.0,36.0837,36.1017,36.0747,36.0927,127000.0
2018-08-14 12:30:00,40.13,40.14,40.12,40.12,72045.0,36.1017,36.1107,36.0927,36.0927,72045.0
2018-08-14 12:40:00,40.13,40.14,40.12,40.13,65410.0,36.1017,36.1107,36.0927,36.1017,65410.0
2018-08-14 12:50:00,40.13,40.13,40.08,40.08,31605.0,36.1017,36.1017,36.0567,36.0567,31605.0
2018-08-14 13:00:00,40.08,40.1,40.06,40.06,67570.0,36.0567,36.0747,36.0387,36.0387,67570.0
2018-08-14 13:10:00,40.06,40.07,40.05,40.05,38100.0,36.0387,36.0477,36.0297,36.0297,38100.0
2018-08-14 13:20:00,40.06,40.06,40.03,40.04,58275.0,36.0387,36.0387,36.0117,36.0207,58275.0
2018-08-14 13:30:00,40.05,40.06,40.04,40.05,68850.0,36.0297,36.0387,36.0207,36.0297,68850.0
2018-08-14 13:40:00,40.05,40.06,40.05,40.05,71135.0,36.0297,36.0387,36.0297,36.0297,71135.0
2018-08-14 13:50:00,40.05,40.07,40.04,40.07,90110.0,36.0297,36.0477,36.0207,36.0477,90110.0
2018-08-14 14:00:00,40.08,40.08,40.05,40.05,196740.0,36.0567,36.0567,36.0297,36.0297,196740.0
2018-08-14 14:10:00,40.05,40.08,40.05,40.07,68260.0,36.0297,36.0567,36.0297,36.0477,68260.0
2018-08-14 14:20:00,40.08,40.08,40.04,40.05,176690.0,36.0567,36.0567,36.0207,36.0297,176690.0
2018-08-14 14:30:00,40.05,40.08,40.05,40.07,70290.0,36.0297,36.0567,36.0297,36.0477,70290.0
2018-08-14 14:40:00,40.07,40.07,40.04,40.04,66970.0,36.0477,36.0477,36.0207,36.0207,66970.0
2018-08-14 14:50:00,40.05,40.05,40.03,40.04,102105.0,36.0297,36.0297,36.0117,36.0207,102105.0
2018-08-14 15:00:00,40.05,40.05,40.04,40.05,137180.0,36.0297,36.0297,36.0207,36.0297,137180.0
2018-08-14 15:10:00,40.05,40.06,40.04,40.06,110185.0,36.0297,36.0387,36.0207,36.0387,110185.0
2018-08-14 15:20:00,40.06,40.07,40.04,40.05,197090.0,36.0387,36.0477,36.0207,36.0297,197090.0
2018-08-14 15:30:00,40.04,40.06,40.03,40.05,135480.0,36.0207,36.0387,36.0117,36.0297,135480.0
2018-08-14 15:40:00,40.05,40.05,40.01,40.02,79395.0,36.0297,36.0297,35.9937,36.0027,79395.0
2018-08-14 15:50:00,40.02,40.04,40.0,40.03,539985.0,36.0027,36.0207,35.9847,36.0117,539985.0
2018-08-15 09:30:00,39.87,39.87,39.81,39.86,291355.0,35.8678,35.8678,35.8138,35.8588,291355.0
2018-08-15 09:40:00,39.85,39.85,39.71,39.73,155870.0,35.8498,35.8498,35.7238,35.7418,155870.0
2018-08-15 09:50:00,39.73,39.73,39.65,39.66,471985.0,35.7418,35.7418,35.6699,35.6789,471985.0
2018-08-15 10:00:00,39.65,39.65,39.54,39.57,369405.0,35.6699,35.6699,35.5709,35.5979,369405.0
2018-08-15 10:10:00,39.56,39.61,39.52,39.56,390150.0,35.5889,35.6339,35.5529,35.5889,390150.0
2018-08-15 10:20:00,39.55,39.57,39.49,39.5,166055.0,35.5799,35.5979,35.5259,35.5349,166055.0
2018-08-15 10:30:00,39.49,39.52,39.46,39.51,289075.0,35.5259,35.5529,35.4989,35.5439,289075.0
2018-08-15 10:40:00,39.52,39.53,39.44,39.45,330005.0,35.5529,35.5619,35.4809,35.4899,330005.0
2018-08-15 10:50:00,39.45,39.45,39.36,39.36,289520.0,35.4899,35.4899,35.409,35.409,289520.0
2018-08-15 11:00:00,39.36,39.48,39.36,39.47,360950.0,35.409,35.5169,35.409,35.5079,360950.0
2018-08-15 11:10:00,39.48,39.53,39.47,39.51,199500.0,35.5169,35.5619,35.5079,35.5439,199500.0
2018-08-15 11:20:00,39.51,39.56,39.49,39.55,455215.0,35.5439,35.5889,35.5259,35.5799,455215.0
2018-08-15 11:30:00,39.55,39.61,39.54,39.57,438865.0,35.5799,35.6339,35.5709,35.5979,438865.0
2018-08-15 11:40:00,39.57,39.57,39.53,39.57,77660.0,35.5979,35.5979,35.5619,35.5979,77660.0
2018-08-15 11:50:00,39.58,39.58,39.51,39.51,99780.0,35.6069,35.6069,35.5439,35.5439,99780.0
2018-08-15 12:00:00,39.51,39.61,39.51,39.61,106495.0,35.5439,35.6339,35.5439,35.6339,106495.0
2018-08-15 12:10:00,39.6,39.65,39.59,39.64,184325.0,35.6249,35.6699,35.6159,35.6609,184325.0
2018-08-15 12:20:00,39.65,39.65,39.62,39.64,128360.0,35.6699,35.6699,35.6429,35.6609,128360.0
2018-08-15 12:30:00,39.65,39.7,39.65,39.7,248745.0,35.6699,35.7148,35.6699,35.7148,248745.0
2018-08-15 12:40:00,39.7,39.7,39.67,39.68,88815.0,35.7148,35.7148,35.6878,35.6968,88815.0
2018-08-15 12:50:00,39.67,39.68,39.65,39.68,97200.0,35.6878,35.6968,35.6699,35.6968,97200.0
2018-08-15 13:00:00,39.68,39.71,39.66,39.68,148765.0,35.6968,35.7238,35.6789,35.6968,148765.0
2018-08-15 13:10:00,39.68,39.7,39.64,39.64,124785.0,35.6968,35.7148,35.6609,35.6609,124785.0
2018-08-15 13:20:00,39.64,39.65,39.6,39.62,164355.0,35.6609,35.6699,35.6249,35.6429,164355.0
2018-08-15 13:30:00,39.63,39.63,39.59,39.6,132410.0,35.6519,35.6519,35.6159,35.6249,132410.0
2018-08-15 13:40:00,39.61,39.62,39.57,39.58,128140.0,35.6339,35.6429,35.5979,35.6069,128140.0
2018-08-15 13:50:00,39.58,39.59,39.56,39.56,75195.0,35.6069,35.6159,35.5889,35.5889,75195.0
2018-08-15 14:00:00,39.56,39.57,39.51,39.52,113710.0,35.5889,35.5979,35.5439,35.5529,113710.0
2018-08-15 14:10:00,39.52,39.54,39.5,39.52,142495.0,35.5529,35.5709,35.5349,35.5529,142495.0
2018-08-15 14:20:00,39.52,39.54,39.48,39.49,169250.0,35.5529,35.5709,35.5169,35.5259,169250.0
2018-08-15 14:30:00,39.48,39.54,39.48,39.52,256960.0,35.5169,35.5709,35.5169,35.5529,256960.0
2018-08-15 14:40:00,39.52,39.53,39.47,39.49,233660.0,35.5529,35.5619,35.5079,35.5259,233660.0
2018-08-15 14:50:00,39.49,39.54,39.49,39.53,92025.0,35.5259,35.5709,35.5259,35.5619,92025.0
2018-08-15 15:00:00,39.58,39.62,39.57,39.6,35610.0,35.6069,35.6429,35.5979,35.6249,35610.0
2018-08-15 15:10:00,39.6,39.6,39.58,39.58,148285.0,35.6249,35.6249,35.6069,35.6069,148285.0
2018-08-15 15:20:00,39.58,39.6,39.57,39.59,94000.0,35.6069,35.6249,35.5979,35.6159,94000.0
2018-08-15 15:30:00,39.59,39.67,39.59,39.64,237190.0,35.6159,35.6878,35.6159,35.6609,237190.0
2018-08-15 15:40:00,39.63,39.67,39.62,39.66,151565.0,35.6519,35.6878,35.6429,35.6789,151565.0
2018-08-15 15:50:00,39.66,39.67,39.64,39.66,537610.0,35.6789,35.6878,35.6609,35.6789,537610.0
2018-08-16 09:30:00,39.83,39.9,39.8,39.88,170640.0,35.8318,35.8948,35.8048,35.8768,170640.0
2018-08-16 09:40:00,39.88,39.89,39.83,39.84,343900.0,35.8768,35.8858,35.8318,35.8408,343900.0
2018-08-16 09:50:00,39.84,39.93,39.84,39.88,122925.0,35.8408,35.9217,35.8408,35.8768,122925.0
2018-08-16 10:00:00,39.89,39.97,39.89,39.96,158670.0,35.8858,35.9577,35.8858,35.9487,158670.0
2018-08-16 10:10:00,39.96,39.96,39.93,39.95,127475.0,35.9487,35.9487,35.9217,35.9397,127475.0
2018-08-16 10:20:00,39.94,39.95,39.92,39.94,149870.0,35.9307,35.9397,35.9128,35.9307,149870.0
2018-08-16 10:30:00,39.95,40.01,39.95,40.01,137105.0,35.9397,35.9937,35.9397,35.9937,137105.0
2018-08-16 10:40:00,40.01,40.01,39.98,39.98,80145.0,35.9937,35.9937,35.9667,35.9667,80145.0
2018-08-16 10:50:00,39.99,40.0,39.97,39.98,83425.0,35.9757,35.9847,35.9577,35.9667,83425.0
2018-08-16 11:00:00,39.98,40.04,39.98,40.02,84490.0,35.9667,36.0207,35.9667,36.0027,84490.0
2018-08-16 11:10:00,40.03,40.09,40.03,40.08,114990.0,36.0117,36.0657,36.0117,36.0567,114990.0
2018-08-16 11:20:00,40.09,40.11,40.09,40.11,77985.0,36.0657,36.0837,36.0657,36.0837,77985.0
2018-08-16 11:30:00,40.11,40.13,40.09,40.12,117110.0,36.0837,36.1017,36.0657,36.0927,117110.0
2018-08-16 11:40:00,40.11,40.12,40.09,40.09,115300.0,36.0837,36.0927,36.0657,36.0657,115300.0
2018-08-16 11:50:00,40.08,40.11,40.07,40.11,114380.0,36.0567,36.0837,36.0477,36.0837,114380.0
2018-08-16 12:00:00,40.11,40.12,40.09,40.11,131470.0,36.0837,36.0927,36.0657,36.0837,131470.0
2018-08-16 12:10:00,40.12,40.17,40.12,40.16,117940.0,36.0927,36.1377,36.0927,36.1287,117940.0
2018-08-16 12:20:00,40.17,40.18,40.13,40.13,102340.0,36.1377,36.1467,36.1017,36.1017,102340.0
2018-08-16 12:30:00,40.12,40.13,40.1,40.11,85350.0,36.0927,36.1017,36.0747,36.0837,85350.0
2018-08-16 12:40:00,40.1,40.1,40.06,40.08,55840.0,36.0747,36.0747,36.0387,36.0567,55840.0
2018-08-16 12:50:00,40.08,40.1,40.07,40.08,72315.0,36.0567,36.0747,36.0477,36.0567,72315.0
2018-08-16 13:00:00,40.08,40.1,40.05,40.06,67800.0,36.0567,36.0747,36.0297,36.0387,67800.0
2018-08-16 13:10:00,40.06,40.07,40.05,40.05,36945.0,36.0387,36.0477,36.0297,36.0297,36945.0
2018-08-16 13:20:00,40.05,40.06,40.04,40.04,61050.0,36.0297,36.0387,36.0207,36.0207,61050.0
2018-08-16 13:30:00,40.04,40.05,40.03,40.05,71510.0,36.0207,36.0297,36.0117,36.0297,71510.0
2018-08-16 13:40:00,40.05,40.05,39.98,39.98,61360.0,36.0297,36.0297,35.9667,35.9667,61360.0
2018-08-16 13:50:00,39.98,40.0,39.98,40.0,54245.0,35.9667,35.9847,35.9667,35.9847,54245.0
2018-08-16 14:00:00,39.99,40.01,39.98,40.01,72830.0,35.9757,35.9937,35.9667,35.9937,72830.0
2018-08-16 14:10:00,40.01,40.02,40.01,40.02,74535.0,35.9937,36.0027,35.9937,36.0027,74535.0
2018-08-16 14:20:00,40.02,40.02,39.97,39.97,53760.0,36.0027,36.0027,35.9577,35.9577,53760.0
2018-08-16 14:30:00,39.97,39.98,39.93,39.97,89525.0,35.9577,35.9667,35.9217,35.9577,89525.0
2018-08-16 14:40:00,39.97,39.98,39.96,39.97,89785.0,35.9577,35.9667,35.9487,35.9577,89785.0
2018-08-16 14:50:00,39.98,40.0,39.97,39.98,51490.0,35.9667,35.9847,35.9577,35.9667,51490.0
2018-08-16 15:00:00,39.98,40.01,39.98,39.99,73105.0,35.9667,35.9937,35.9667,35.9757,73105.0
2018-08-16 15:10:00,39.99,40.01,39.99,40.0,118245.0,35.9757,35.9937,35.9757,35.9847,118245.0
2018-08-16 15:20:00,40.0,40.02,39.98,40.02,149305.0,35.9847,36.0027,35.9667,36.0027,149305.0
2018-08-16 15:30:00,40.01,40.02,39.99,39.99,139795.0,35.9937,36.0027,35.9757,35.9757,139795.0
2018-08-16 15:40:00,39.98,39.99,39.96,39.96,184290.0,35.9667,35.9757,35.9487,35.9487,184290.0
2018-08-16 15:50:00,39.96,39.98,39.95,39.98,433795.0,35.9487,35.9667,35.9397,35.9667,433795.0
2018-08-17 09:30:00,39.94,39.96,39.85,39.95,283705.0,35.9307,35.9487,35.8498,35.9397,283705.0
2018-08-17 09:40:00,39.96,39.98,39.93,39.93,147720.0,35.9487,35.9667,35.9217,35.9217,147720.0
2018-08-17 09:50:00,39.93,40.0,39.93,39.98,520875.0,35.9217,35.9847,35.9217,35.9667,520875.0
2018-08-17 10:00:00,39.98,39.99,39.94,39.95,66270.0,35.9667,35.9757,35.9307,35.9397,66270.0
2018-08-17 10:10:00,39.94,39.96,39.93,39.96,59175.0,35.9307,35.9487,35.9217,35.9487,59175.0
2018-08-17 10:20:00,39.98,39.98,39.92,39.97,66770.0,35.9667,35.9667,35.9128,35.9577,66770.0
2018-08-17 10:30:00,39.98,40.04,39.98,40.03,104640.0,35.9667,36.0207,35.9667,36.0117,104640.0
2018-08-17 10:40:00,40.03,40.04,40.0,40.02,100390.0,36.0117,36.0207,35.9847,36.0027,100390.0
2018-08-17 10:50:00,40.02,40.05,39.98,39.99,114295.0,36.0027,36.0297,35.9667,35.9757,114295.0
2018-08-17 11:00:00,39.99,39.99,39.95,39.98,52650.0,35.9757,35.9757,35.9397,35.9667,52650.0
2018-08-17 11:10:00,39.98,40.02,39.97,40.02,26730.0,35.9667,36.0027,35.9577,36.0027,26730.0
2018-08-17 11:20:00,40.02,40.03,40.01,40.03,53835.0,36.0027,36.0117,35.9937,36.0117,53835.0
2018-08-17 11:30:00,40.03,40.06,40.03,40.04,33925.0,36.0117,36.0387,36.0117,36.0207,33925.0
2018-08-17 11:40:00,40.04,40.08,40.04,40.08,50510.0,36.0207,36.0567,36.0207,36.0567,50510.0
2018-08-17 11:50:00,40.08,40.1,40.08,40.1,43570.0,36.0567,36.0747,36.0567,36.0747,43570.0
2018-08-17 12:00:00,40.09,40.1,40.06,40.07,79090.0,36.0657,36.0747,36.0387,36.0477,79090.0
2018-08-17 12:10:00,40.08,40.1,40.06,40.09,54080.0,36.0567,36.0747,36.0387,36.0657,54080.0
2018-08-17 12:20:00,40.09,40.1,40.08,40.09,36130.0,36.0657,36.0747,36.0567,36.0657,36130.0
2018-08-17 12:30:00,40.09,40.1,40.06,40.06,87860.0,36.0657,36.0747,36.0387,36.0387,87860.0
2018-08-17 12:40:00,40.06,40.07,40.06,40.07,38725.0,36.0387,36.0477,36.0387,36.0477,38725.0
2018-08-17 12:50:00,40.07,40.09,40.06,40.06,37830.0,36.0477,36.0657,36.0387,36.0387,37830.0
2018-08-17 13:00:00,40.06,40.08,40.06,40.08,132800.0,36.0387,36.0567,36.0387,36.0567,132800.0
2018-08-17 13:10:00,40.08,40.08,40.07,40.07,29365.0,36.0567,36.0567,36.0477,36.0477,29365.0
2018-08-17 13:20:00,40.07,40.07,40.04,40.05,68030.0,36.0477,36.0477,36.0207,36.0297,68030.0
2018-08-17 13:30:00,40.05,40.07,40.04,40.07,27535.0,36.0297,36.0477,36.0207,36.0477,27535.0
2018-08-17 13:40:00,40.07,40.08,40.06,40.07,25000.0,36.0477,36.0567,36.0387,36.0477,25000.0
2018-08-17 13:50:00,40.06,40.1,40.06,40.1,88410.0,36.0387,36.0747,36.0387,36.0747,88410.0
2018-08-17 14:00:00,40.09,40.15,40.09,40.14,150855.0,36.0657,36.1197,36.0657,36.1107,150855.0
2018-08-17 14:10:00,40.13,40.16,40.13,40.15,64855.0,36.1017,36.1287,36.1017,36.1197,64855.0
2018-08-17 14:20:00,40.15,40.2,40.15,40.18,249105.0,36.1197,36.1646,36.1197,36.1467,249105.0
2018-08-17 14:30:00,40.19,40.19,40.15,40.16,132725.0,36.1556,36.1556,36.1197,36.1287,132725.0
2018-08-17 14:40:00,40.17,40.2,40.16,40.18,48340.0,36.1377,36.1646,36.1287,36.1467,48340.0
2018-08-17 14:50:00,40.18,40.22,40.18,40.21,79430.0,36.1467,36.1826,36.1467,36.1736,79430.0
2018-08-17 15:00:00,40.21,40.22,40.17,40.18,69105.0,36.1736,36.1826,36.1377,36.1467,69105.0
2018-08-17 15:10:00,40.18,40.18,40.17,40.18,140870.0,36.1467,36.1467,36.1377,36.1467,140870.0
2018-08-17 15:20:00,40.19,40.2,40.18,40.19,73685.0,36.1556,36.1646,36.1467,36.1556,73685.0
2018-08-17 15:30:00,40.18,40.2,40.17,40.18,103800.0,36.1467,36.1646,36.1377,36.1467,103800.0
2018-08-17 15:40:00,40.19,40.2,40.19,40.19,129475.0,36.1556,36.1646,36.1556,36.1556,129475.0
2018-08-17 15:50:00,40.18,40.2,40.17,40.19,434545.0,36.1467,36.1646,36.1377,36.1556,434545.0
2018-08-20 09:30:00,40.28,40.35,40.28,40.33,127965.0,36.2366,36.2996,36.2366,36.2816,127965.0
2018-08-20 09:40:00,40.33,40.35,40.3,40.32,100795.0,36.2816,36.2996,36.2546,36.2726,100795.0
2018-08-20 09:50:00,40.32,40.33,40.29,40.32,135870.0,36.2726,36.2816,36.2456,36.2726,135870.0
2018-08-20 10:00:00,40.32,40.38,40.32,40.35,187925.0,36.2726,36.3266,36.2726,36.2996,187925.0
2018-08-20 10:10:00,40.34,40.34,40.26,40.27,129725.0,36.2906,36.2906,36.2186,36.2276,129725.0
2018-08-20 10:20:00,40.27,40.29,40.26,40.29,86535.0,36.2276,36.2456,36.2186,36.2456,86535.0
2018-08-20 10:30:00,40.29,40.29,40.23,40.23,120545.0,36.2456,36.2456,36.1916,36.1916,120545.0
2018-08-20 10:40:00,40.23,40.23,40.2,40.22,81405.0,36.1916,36.1916,36.1646,36.1826,81405.0
2018-08-20 10:50:00,40.21,40.22,40.17,40.2,131345.0,36.1736,36.1826,36.1377,36.1646,131345.0
2018-08-20 11:00:00,40.19,40.25,40.19,40.23,103830.0,36.1556,36.2096,36.1556,36.1916,103830.0
2018-08-20 11:10:00,40.23,40.28,40.23,40.28,166695.0,36.1916,36.2366,36.1916,36.2366,166695.0
2018-08-20 11:20:00,40.28,40.3,40.26,40.3,79205.0,36.2366,36.2546,36.2186,36.2546,79205.0
2018-08-20 11:30:00,40.3,40.34,40.29,40.34,48940.0,36.2546,36.2906,36.2456,36.2906,48940.0
2018-08-20 11:40:00,40.34,40.36,40.33,40.34,77075.0,36.2906,36.3086,36.2816,36.2906,77075.0
2018-08-20 11:50:00,40.34,40.37,40.34,40.35,68085.0,36.2906,36.3176,36.2906,36.2996,68085.0
2018-08-20 12:00:00,40.35,40.39,40.35,40.38,56185.0,36.2996,36.3356,36.2996,36.3266,56185.0
2018-08-20 12:10:00,40.39,40.4,40.38,40.39,33485.0,36.3356,36.3446,36.3266,36.3356,33485.0
2018-08-20 12:20:00,40.38,40.39,40.37,40.38,40665.0,36.3266,36.3356,36.3176,36.3266,40665.0
2018-08-20 12:30:00,40.38,40.39,40.37,40.39,75865.0,36.3266,36.3356,36.3176,36.3356,75865.0
2018-08-20 12:40:00,40.39,40.4,40.38,40.39,24090.0,36.3356,36.3446,36.3266,36.3356,24090.0
2018-08-20 12:50:00,40.38,40.38,40.36,40.38,60560.0,36.3266,36.3266,36.3086,36.3266,60560.0
2018-08-20 13:00:00,40.38,40.38,40.35,40.36,153410.0,36.3266,36.3266,36.2996,36.3086,153410.0
2018-08-20 13:10:00,40.36,40.37,40.35,40.35,25245.0,36.3086,36.3176,36.2996,36.2996,25245.0
2018-08-20 13:20:00,40.36,40.39,40.35,40.39,63300.0,36.3086,36.3356,36.2996,36.3356,63300.0
2018-08-20 13:30:00,40.4,40.4,40.39,40.4,69615.0,36.3446,36.3446,36.3356,36.3446,69615.0
2018-08-20 13:40:00,40.39,40.4,40.38,40.4,54940.0,36.3356,36.3446,36.3266,36.3446,54940.0
2018-08-20 13:50:00,40.4,40.41,40.4,40.41,99760.0,36.3446,36.3536,36.3446,36.3536,99760.0
2018-08-20 14:00:00,40.41,40.41,40.38,40.39,621775.0,36.3536,36.3536,36.3266,36.3356,621775.0
2018-08-20 14:10:00,40.39,40.39,40.37,40.38,124510.0,36.3356,36.3356,36.3176,36.3266,124510.0
2018-08-20 14:20:00,40.38,40.39,40.37,40.39,260215.0,36.3266,36.3356,36.3176,36.3356,260215.0
2018-08-20 14:30:00,40.39,40.39,40.37,40.37,84880.0,36.3356,36.3356,36.3176,36.3176,84880.0
2018-08-20 14:40:00,40.37,40.37,40.35,40.37,189545.0,36.3176,36.3176,36.2996,36.3176,189545.0
2018-08-20 14:50:00,40.36,40.37,40.35,40.36,86670.0,36.3086,36.3176,36.2996,36.3086,86670.0
2018-08-20 15:00:00,40.36,40.36,40.34,40.35,119030.0,36.3086,36.3086,36.2906,36.2996,119030.0
2018-08-20 15:10:00,40.35,40.37,40.35,40.36,82945.0,36.2996,36.3176,36.2996,36.3086,82945.0
2018-08-20 15:20:00,40.37,40.37,40.35,40.35,198165.0,36.3176,36.3176,36.2996,36.2996,198165.0
2018-08-20 15:30:00,40.35,40.37,40.34,40.37,62195.0,36.2996,36.3176,36.2906,36.3176,62195.0
2018-08-20 15:40:00,40.36,40.37,40.36,40.36,81940.0,36.3086,36.3176,36.3086,36.3086,81940.0
2018-08-20 15:50:00,40.36,40.36,40.32,40.34,232870.0,36.3086,36.3086,36.2726,36.2906,232870.0
2018-08-21 09:30:00,40.41,40.5,40.4,40.48,128835.0,36.3536,36.4345,36.3446,36.4165,128835.0
2018-08-21 09:40:00,40.48,40.52,40.48,40.52,55225.0,36.4165,36.4525,36.4165,36.4525,55225.0
2018-08-21 09:50:00,40.51,40.58,40.51,40.58,77590.0,36.4435,36.5065,36.4435,36.5065,77590.0
2018-08-21 10:00:00,40.59,40.6,40.56,40.57,101235.0,36.5155,36.5245,36.4885,36.4975,101235.0
2018-08-21 10:10:00,40.58,40.61,40.57,40.59,89970.0,36.5065,36.5335,36.4975,36.5155,89970.0
2018-08-21 10:20:00,40.6,40.61,40.58,40.59,76630.0,36.5245,36.5335,36.5065,36.5155,76630.0
2018-08-21 10:30:00,40.6,40.62,40.58,40.58,71390.0,36.5245,36.5425,36.5065,36.5065,71390.0
2018-08-21 10:40:00,40.58,40.6,40.57,40.58,66555.0,36.5065,36.5245,36.4975,36.5065,66555.0
2018-08-21 10:50:00,40.59,40.61,40.58,40.61,86680.0,36.5155,36.5335,36.5065,36.5335,86680.0
2018-08-21 11:00:00,40.62,40.63,40.61,40.61,49155.0,36.5425,36.5515,36.5335,36.5335,49155.0
2018-08-21 11:10:00,40.61,40.62,40.57,40.58,106160.0,36.5335,36.5425,36.4975,36.5065,106160.0
2018-08-21 11:20:00,40.58,40.61,40.57,40.6,43015.0,36.5065,36.5335,36.4975,36.5245,43015.0
2018-08-21 11:30:00,40.6,40.68,40.6,40.68,71565.0,36.5245,36.5965,36.5245,36.5965,71565.0
2018-08-21 11:40:00,40.68,40.68,40.67,40.68,51100.0,36.5965,36.5965,36.5875,36.5965,51100.0
2018-08-21 11:50:00,40.69,40.69,40.66,40.69,31575.0,36.6055,36.6055,36.5785,36.6055,31575.0
2018-08-21 12:00:00,40.69,40.7,40.68,40.69,52240.0,36.6055,36.6145,36.5965,36.6055,52240.0
2018-08-21 12:10:00,40.7,40.71,40.7,40.7,63370.0,36.6145,36.6234,36.6145,36.6145,63370.0
2018-08-21 12:20:00,40.7,40.74,40.7,40.73,69610.0,36.6145,36.6504,36.6145,36.6414,69610.0
2018-08-21 12:30:00,40.73,40.74,40.72,40.74,31715.0,36.6414,36.6504,36.6324,36.6504,31715.0
2018-08-21 12:40:00,40.74,40.76,40.74,40.74,67160.0,36.6504,36.6684,36.6504,36.6504,67160.0
2018-08-21 12:50:00,40.74,40.75,40.73,40.73,64270.0,36.6504,36.6594,36.6414,36.6414,64270.0
2018-08-21 13:00:00,40.72,40.74,40.72,40.73,42565.0,36.6324,36.6504,36.6324,36.6414,42565.0
2018-08-21 13:10:00,40.73,40.73,40.71,40.72,33280.0,36.6414,36.6414,36.6234,36.6324,33280.0
2018-08-21 13:20:00,40.72,40.75,40.72,40.73,174465.0,36.6324,36.6594,36.6324,36.6414,174465.0
2018-08-21 13:30:00,40.74,40.75,40.74,40.75,46125.0,36.6504,36.6594,36.6504,36.6594,46125.0
2018-08-21 13:40:00,40.75,40.76,40.75,40.76,69265.0,36.6594,36.6684,36.6594,36.6684,69265.0
2018-08-21 13:50:00,40.75,40.75,40.73,40.73,55765.0,36.6594,36.6594,36.6414,36.6414,55765.0
2018-08-21 14:00:00,40.73,40.74,40.71,40.72,88525.0,36.6414,36.6504,36.6234,36.6324,88525.0
2018-08-21 14:10:00,40.71,40.74,40.71,40.73,56995.0,36.6234,36.6504,36.6234,36.6414,56995.0
2018-08-21 14:20:00,40.73,40.74,40.73,40.74,66805.0,36.6414,36.6504,36.6414,36.6504,66805.0
2018-08-21 14:30:00,40.73,40.73,40.7,40.7,102500.0,36.6414,36.6414,36.6145,36.6145,102500.0
2018-08-21 14:40:00,40.7,40.72,40.68,40.68,111090.0,36.6145,36.6324,36.5965,36.5965,111090.0
2018-08-21 14:50:00,40.68,40.68,40.66,40.68,142435.0,36.5965,36.5965,36.5785,36.5965,142435.0
2018-08-21 15:00:00,40.68,40.7,40.67,40.69,205600.0,36.5965,36.6145,36.5875,36.6055,205600.0
2018-08-21 15:10:00,40.69,40.7,40.68,40.69,201355.0,36.6055,36.6145,36.5965,36.6055,201355.0
2018-08-21 15:20:00,40.69,40.7,40.67,40.69,148825.0,36.6055,36.6145,36.5875,36.6055,148825.0
2018-08-21 15:30:00,40.69,40.7,40.68,40.69,107325.0,36.6055,36.6145,36.5965,36.6055,107325.0
2018-08-21 15:40:00,40.69,40.69,40.64,40.65,207500.0,36.6055,36.6055,36.5605,36.5695,207500.0
2018-08-21 15:50:00,40.64,40.68,40.64,40.66,374905.0,36.5605,36.5965,36.5605,36.5785,374905.0
2018-08-22 09:30:00,40.66,40.75,40.66,40.7,293710.0,36.5785,36.6594,36.5785,36.6145,293710.0
2018-08-22 09:40:00,40.71,40.72,40.67,40.67,81010.0,36.6234,36.6324,36.5875,36.5875,81010.0
2018-08-22 09:50:00,40.67,40.69,40.61,40.61,182345.0,36.5875,36.6055,36.5335,36.5335,182345.0
2018-08-22 10:00:00,40.61,40.65,40.61,40.65,137280.0,36.5335,36.5695,36.5335,36.5695,137280.0
2018-08-22 10:10:00,40.65,40.66,40.64,40.64,47285.0,36.5695,36.5785,36.5605,36.5605,47285.0
2018-08-22 10:20:00,40.65,40.65,40.59,40.59,64850.0,36.5695,36.5695,36.5155,36.5155,64850.0
2018-08-22 10:30:00,40.59,40.68,40.58,40.67,141875.0,36.5155,36.5965,36.5065,36.5875,141875.0
2018-08-22 10:40:00,40.67,40.7,40.65,40.69,45020.0,36.5875,36.6145,36.5695,36.6055,45020.0
2018-08-22 10:50:00,40.7,40.71,40.67,40.67,123620.0,36.6145,36.6234,36.5875,36.5875,123620.0
2018-08-22 11:00:00,40.67,40.69,40.66,40.66,51305.0,36.5875,36.6055,36.5785,36.5785,51305.0
2018-08-22 11:10:00,40.67,40.67,40.65,40.66,21775.0,36.5875,36.5875,36.5695,36.5785,21775.0
2018-08-22 11:20:00,40.66,40.67,40.65,40.67,41625.0,36.5785,36.5875,36.5695,36.5875,41625.0
2018-08-22 11:30:00,40.68,40.69,40.66,40.68,33175.0,36.5965,36.6055,36.5785,36.5965,33175.0
2018-08-22 11:40:00,40.68,40.72,40.68,40.69,52360.0,36.5965,36.6324,36.5965,36.6055,52360.0
2018-08-22 11:50:00,40.69,40.7,40.68,40.68,46235.0,36.6055,36.6145,36.5965,36.5965,46235.0
2018-08-22 12:00:00,40.69,40.71,40.69,40.7,24835.0,36.6055,36.6234,36.6055,36.6145,24835.0
2018-08-22 12:10:00,40.7,40.7,40.67,40.67,40835.0,36.6145,36.6145,36.5875,36.5875,40835.0
2018-08-22 12:20:00,40.68,40.69,40.67,40.67,42730.0,36.5965,36.6055,36.5875,36.5875,42730.0
2018-08-22 12:30:00,40.67,40.67,40.64,40.65,62255.0,36.5875,36.5875,36.5605,36.5695,62255.0
2018-08-22 12:40:00,40.65,40.68,40.65,40.67,45265.0,36.5695,36.5965,36.5695,36.5875,45265.0
2018-08-22 12:50:00,40.67,40.68,40.65,40.66,23495.0,36.5875,36.5965,36.5695,36.5785,23495.0
2018-08-22 13:00:00,40.66,40.66,40.64,40.65,39495.0,36.5785,36.5785,36.5605,36.5695,39495.0
2018-08-22 13:10:00,40.64,40.66,40.64,40.66,60115.0,36.5605,36.5785,36.5605,36.5785,60115.0
2018-08-22 13:20:00,40.66,40.68,40.66,40.68,36795.0,36.5785,36.5965,36.5785,36.5965,36795.0
2018-08-22 13:30:00,40.68,40.7,40.67,40.69,115110.0,36.5965,36.6145,36.5875,36.6055,115110.0
2018-08-22 13:40:00,40.69,40.7,40.68,40.69,76090.0,36.6055,36.6145,36.5965,36.6055,76090.0
2018-08-22 13:50:00,40.68,40.69,40.68,40.69,61995.0,36.5965,36.6055,36.5965,36.6055,61995.0
2018-08-22 14:00:00,40.68,40.71,40.68,40.69,78260.0,36.5965,36.6234,36.5965,36.6055,78260.0
2018-08-22 14:10:00,40.68,40.68,40.64,40.64,42920.0,36.5965,36.5965,36.5605,36.5605,42920.0
2018-08-22 14:20:00,40.65,40.66,40.62,40.65,65485.0,36.5695,36.5785,36.5425,36.5695,65485.0
2018-08-22 14:30:00,40.65,40.66,40.64,40.65,71510.0,36.5695,36.5785,36.5605,36.5695,71510.0
2018-08-22 14:40:00,40.64,40.65,40.63,40.64,83180.0,36.5605,36.5695,36.5515,36.5605,83180.0
2018-08-22 14:50:00,40.64,40.66,40.64,40.66,82695.0,36.5605,36.5785,36.5605,36.5785,82695.0
2018-08-22 15:00:00,40.66,40.68,40.66,40.68,50805.0,36.5785,36.5965,36.5785,36.5965,50805.0
2018-08-22 15:10:00,40.68,40.68,40.67,40.67,68640.0,36.5965,36.5965,36.5875,36.5875,68640.0
2018-08-22 15:20:00,40.67,40.69,40.66,40.68,110110.0,36.5875,36.6055,36.5785,36.5965,110110.0
2018-08-22 15:30:00,40.68,40.7,40.68,40.69,81235.0,36.5965,36.6145,36.5965,36.6055,81235.0
2018-08-22 15:40:00,40.69,40.69,40.66,40.66,84180.0,36.6055,36.6055,36.5785,36.5785,84180.0
2018-08-22 15:50:00,40.65,40.67,40.64,40.66,259420.0,36.5695,36.5875,36.5605,36.5785,259420.0
2018-08-23 09:30:00,40.66,40.69,40.6,40.62,126945.0,36.5785,36.6055,36.5245,36.5425,126945.0
2018-08-23 09:40:00,40.62,40.64,40.59,40.6,122725.0,36.5425,36.5605,36.5155,36.5245,122725.0
2018-08-23 09:50:00,40.6,40.63,40.55,40.56,225965.0,36.5245,36.5515,36.4795,36.4885,225965.0
2018-08-23 10:00:00,40.56,40.58,40.54,40.58,105505.0,36.4885,36.5065,36.4705,36.5065,105505.0
2018-08-23 10:10:00,40.58,40.6,40.58,40.6,138835.0,36.5065,36.5245,36.5065,36.5245,138835.0
2018-08-23 10:20:00,40.62,40.67,40.61,40.67,75545.0,36.5425,36.5875,36.5335,36.5875,75545.0
2018-08-23 10:30:00,40.68,40.68,40.65,40.65,337650.0,36.5965,36.5965,36.5695,36.5695,337650.0
2018-08-23 10:40:00,40.65,40.66,40.6,40.6,4182710.0,36.5695,36.5785,36.5245,36.5245,4182710.0
2018-08-23 10:50:00,40.6,40.6,40.52,40.54,658295.0,36.5245,36.5245,36.4525,36.4705,658295.0
2018-08-23 11:00:00,40.53,40.57,40.52,40.53,340990.0,36.4615,36.4975,36.4525,36.4615,340990.0
2018-08-23 11:10:00,40.53,40.54,40.46,40.46,191710.0,36.4615,36.4705,36.3985,36.3985,191710.0
2018-08-23 11:20:00,40.46,40.49,40.45,40.48,234430.0,36.3985,36.4255,36.3895,36.4165,234430.0
2018-08-23 11:30:00,40.49,40.49,40.44,40.44,107280.0,36.4255,36.4255,36.3806,36.3806,107280.0
2018-08-23 11:40:00,40.44,40.49,40.43,40.49,121995.0,36.3806,36.4255,36.3716,36.4255,121995.0
2018-08-23 11:50:00,40.49,40.53,40.49,40.5,65980.0,36.4255,36.4615,36.4255,36.4345,65980.0
2018-08-23 12:00:00,40.51,40.56,40.5,40.55,100840.0,36.4435,36.4885,36.4345,36.4795,100840.0
2018-08-23 12:10:00,40.56,40.57,40.54,40.57,52750.0,36.4885,36.4975,36.4705,36.4975,52750.0
2018-08-23 12:20:00,40.57,40.6,40.56,40.59,146140.0,36.4975,36.5245,36.4885,36.5155,146140.0
2018-08-23 12:30:00,40.59,40.59,40.56,40.57,44085.0,36.5155,36.5155,36.4885,36.4975,44085.0
2018-08-23 12:40:00,40.57,40.59,40.55,40.55,106570.0,36.4975,36.5155,36.4795,36.4795,106570.0
2018-08-23 12:50:00,40.55,40.55,40.52,40.53,104900.0,36.4795,36.4795,36.4525,36.4615,104900.0
2018-08-23 13:00:00,40.53,40.53,40.51,40.52,73880.0,36.4615,36.4615,36.4435,36.4525,73880.0
2018-08-23 13:10:00,40.52,40.52,40.49,40.5,32530.0,36.4525,36.4525,36.4255,36.4345,32530.0
2018-08-23 13:20:00,40.5,40.51,40.49,40.51,44055.0,36.4345,36.4435,36.4255,36.4435,44055.0
2018-08-23 13:30:00,40.5,40.51,40.48,40.49,236670.0,36.4345,36.4435,36.4165,36.4255,236670.0
2018-08-23 13:40:00,40.49,40.51,40.49,40.49,56630.0,36.4255,36.4435,36.4255,36.4255,56630.0
2018-08-23 13:50:00,40.5,40.5,40.48,40.48,171945.0,36.4345,36.4345,36.4165,36.4165,171945.0
2018-08-23 14:00:00,40.49,40.53,40.49,40.52,158390.0,36.4255,36.4615,36.4255,36.4525,158390.0
2018-08-23 14:10:00,40.52,40.53,40.51,40.52,73535.0,36.4525,36.4615,36.4435,36.4525,73535.0
2018-08-23 14:20:00,40.52,40.54,40.52,40.54,82550.0,36.4525,36.4705,36.4525,36.4705,82550.0
2018-08-23 14:30:00,40.54,40.54,40.53,40.54,84455.0,36.4705,36.4705,36.4615,36.4705,84455.0
2018-08-23 14:40:00,40.53,40.55,40.53,40.54,67515.0,36.4615,36.4795,36.4615,36.4705,67515.0
2018-08-23 14:50:00,40.54,40.55,40.53,40.55,74730.0,36.4705,36.4795,36.4615,36.4795,74730.0
2018-08-23 15:00:00,40.55,40.56,40.54,40.56,102145.0,36.4795,36.4885,36.4705,36.4885,102145.0
2018-08-23 15:10:00,40.56,40.57,40.55,40.55,104810.0,36.4885,36.4975,36.4795,36.4795,104810.0
2018-08-23 15:20:00,40.55,40.56,40.54,40.55,105420.0,36.4795,36.4885,36.4705,36.4795,105420.0
2018-08-23 15:30:00,40.55,40.55,40.52,40.53,85825.0,36.4795,36.4795,36.4525,36.4615,85825.0
2018-08-23 15:40:00,40.52,40.53,40.48,40.49,135550.0,36.4525,36.4615,36.4165,36.4255,135550.0
2018-08-23 15:50:00,40.49,40.52,40.49,40.51,446470.0,36.4255,36.4525,36.4255,36.4435,446470.0
2018-08-24 09:30:00,40.63,40.65,40.6,40.62,163505.0,36.5515,36.5695,36.5245,36.5425,163505.0
2018-08-24 09:40:00,40.61,40.61,40.57,40.61,94115.0,36.5335,36.5335,36.4975,36.5335,94115.0
2018-08-24 09:50:00,40.61,40.63,40.58,40.58,47405.0,36.5335,36.5515,36.5065,36.5065,47405.0
2018-08-24 10:00:00,40.59,40.65,40.58,40.6,77200.0,36.5155,36.5695,36.5065,36.5245,77200.0
2018-08-24 10:10:00,40.61,40.66,40.6,40.63,109760.0,36.5335,36.5785,36.5245,36.5515,109760.0
2018-08-24 10:20:00,40.64,40.65,40.63,40.64,54875.0,36.5605,36.5695,36.5515,36.5605,54875.0
2018-08-24 10:30:00,40.64,40.7,40.63,40.69,100540.0,36.5605,36.6145,36.5515,36.6055,100540.0
2018-08-24 10:40:00,40.69,40.7,40.67,40.68,130225.0,36.6055,36.6145,36.5875,36.5965,130225.0
2018-08-24 10:50:00,40.68,40.68,40.65,40.66,94990.0,36.5965,36.5965,36.5695,36.5785,94990.0
2018-08-24 11:00:00,40.66,40.67,40.65,40.66,76735.0,36.5785,36.5875,36.5695,36.5785,76735.0
2018-08-24 11:10:00,40.66,40.68,40.65,40.68,64275.0,36.5785,36.5965,36.5695,36.5965,64275.0
2018-08-24 11:20:00,40.68,40.68,40.63,40.64,23235.0,36.5965,36.5965,36.5515,36.5605,23235.0
2018-08-24 11:30:00,40.64,40.67,40.64,40.64,33990.0,36.5605,36.5875,36.5605,36.5605,33990.0
2018-08-24 11:40:00,40.65,40.66,40.63,40.66,27130.0,36.5695,36.5785,36.5515,36.5785,27130.0
2018-08-24 11:50:00,40.66,40.69,40.66,40.69,50460.0,36.5785,36.6055,36.5785,36.6055,50460.0
2018-08-24 12:00:00,40.69,40.7,40.68,40.7,54175.0,36.6055,36.6145,36.5965,36.6145,54175.0
2018-08-24 12:10:00,40.7,40.71,40.7,40.7,35375.0,36.6145,36.6234,36.6145,36.6145,35375.0
2018-08-24 12:20:00,40.7,40.72,40.7,40.72,25970.0,36.6145,36.6324,36.6145,36.6324,25970.0
2018-08-24 12:30:00,40.72,40.72,40.71,40.71,20175.0,36.6324,36.6324,36.6234,36.6234,20175.0
2018-08-24 12:40:00,40.72,40.73,40.71,40.73,20590.0,36.6324,36.6414,36.6234,36.6414,20590.0
2018-08-24 12:50:00,40.73,40.73,40.71,40.73,92730.0,36.6414,36.6414,36.6234,36.6414,92730.0
2018-08-24 13:00:00,40.73,40.73,40.71,40.71,38800.0,36.6414,36.6414,36.6234,36.6234,38800.0
2018-08-24 13:10:00,40.71,40.71,40.68,40.69,28480.0,36.6234,36.6234,36.5965,36.6055,28480.0
2018-08-24 13:20:00,40.69,40.69,40.68,40.68,45675.0,36.6055,36.6055,36.5965,36.5965,45675.0
2018-08-24 13:30:00,40.67,40.67,40.64,40.64,43065.0,36.5875,36.5875,36.5605,36.5605,43065.0
2018-08-24 13:40:00,40.63,40.63,40.59,40.62,149430.0,36.5515,36.5515,36.5155,36.5425,149430.0
2018-08-24 13:50:00,40.62,40.65,40.62,40.65,38010.0,36.5425,36.5695,36.5425,36.5695,38010.0
2018-08-24 14:00:00,40.65,40.66,40.63,40.66,45600.0,36.5695,36.5785,36.5515,36.5785,45600.0
2018-08-24 14:10:00,40.66,40.67,40.65,40.66,30635.0,36.5785,36.5875,36.5695,36.5785,30635.0
2018-08-24 14:20:00,40.66,40.67,40.65,40.66,94990.0,36.5785,36.5875,36.5695,36.5785,94990.0
2018-08-24 14:30:00,40.66,40.67,40.65,40.66,49245.0,36.5785,36.5875,36.5695,36.5785,49245.0
2018-08-24 14:40:00,40.66,40.68,40.66,40.67,105565.0,36.5785,36.5965,36.5785,36.5875,105565.0
2018-08-24 14:50:00,40.67,40.67,40.65,40.67,62955.0,36.5875,36.5875,36.5695,36.5875,62955.0
2018-08-24 15:00:00,40.67,40.68,40.66,40.66,86200.0,36.5875,36.5965,36.5785,36.5785,86200.0
2018-08-24 15:10:00,40.66,40.7,40.66,40.69,64610.0,36.5785,36.6145,36.5785,36.6055,64610.0
2018-08-24 15:20:00,40.69,40.69,40.68,40.69,99145.0,36.6055,36.6055,36.5965,36.6055,99145.0
2018-08-24 15:30:00,40.69,40.71,40.68,40.7,126485.0,36.6055,36.6234,36.5965,36.6145,126485.0
2018-08-24 15:40:00,40.71,40.71,40.68,40.68,65635.0,36.6234,36.6234,36.5965,36.5965,65635.0
2018-08-24 15:50:00,40.69,40.69,40.66,40.67,206715.0,36.6055,36.6055,36.5785,36.5875,206715.0
2018-08-27 09:30:00,40.82,40.88,40.81,40.88,160045.0,36.7224,36.7764,36.7134,36.7764,160045.0
2018-08-27 09:40:00,40.87,40.97,40.87,40.93,82320.0,36.7674,36.8574,36.7674,36.8214,82320.0
2018-08-27 09:50:00,40.93,40.98,40.92,40.98,118360.0,36.8214,36.8663,36.8124,36.8663,118360.0
2018-08-27 10:00:00,40.98,41.02,40.97,41.02,391705.0,36.8663,36.9023,36.8574,36.9023,391705.0
2018-08-27 10:10:00,41.01,41.03,41.0,41.01,69090.0,36.8933,36.9113,36.8843,36.8933,69090.0
2018-08-27 10:20:00,41.01,41.05,41.01,41.01,157000.0,36.8933,36.9293,36.8933,36.8933,157000.0
2018-08-27 10:30:00,41.01,41.01,40.94,40.94,416085.0,36.8933,36.8933,36.8304,36.8304,416085.0
2018-08-27 10:40:00,40.94,40.94,40.9,40.9,40815.0,36.8304,36.8304,36.7944,36.7944,40815.0
2018-08-27 10:50:00,40.91,40.94,40.91,40.94,43380.0,36.8034,36.8304,36.8034,36.8304,43380.0
2018-08-27 11:00:00,40.94,40.96,40.9,40.92,117690.0,36.8304,36.8484,36.7944,36.8124,117690.0
2018-08-27 11:10:00,40.93,40.95,40.92,40.94,115430.0,36.8214,36.8394,36.8124,36.8304,115430.0
2018-08-27 11:20:00,40.94,40.96,40.93,40.95,88545.0,36.8304,36.8484,36.8214,36.8394,88545.0
2018-08-27 11:30:00,40.95,40.96,40.92,40.92,93875.0,36.8394,36.8484,36.8124,36.8124,93875.0
2018-08-27 11:40:00,40.92,40.95,40.91,40.93,141930.0,36.8124,36.8394,36.8034,36.8214,141930.0
2018-08-27 11:50:00,40.95,40.97,40.94,40.97,100195.0,36.8394,36.8574,36.8304,36.8574,100195.0
2018-08-27 12:00:00,40.97,40.97,40.94,40.95,92025.0,36.8574,36.8574,36.8304,36.8394,92025.0
2018-08-27 12:10:00,40.95,40.95,40.91,40.93,77115.0,36.8394,36.8394,36.8034,36.8214,77115.0
2018-08-27 12:20:00,40.93,40.94,40.9,40.9,79430.0,36.8214,36.8304,36.7944,36.7944,79430.0
2018-08-27 12:30:00,40.9,40.93,40.9,40.92,71940.0,36.7944,36.8214,36.7944,36.8124,71940.0
2018-08-27 12:40:00,40.92,40.94,40.91,40.93,132010.0,36.8124,36.8304,36.8034,36.8214,132010.0
2018-08-27 12:50:00,40.93,40.94,40.91,40.92,69275.0,36.8214,36.8304,36.8034,36.8124,69275.0
2018-08-27 13:00:00,40.92,40.93,40.86,40.87,118530.0,36.8124,36.8214,36.7584,36.7674,118530.0
2018-08-27 13:10:00,40.86,40.88,40.86,40.87,81635.0,36.7584,36.7764,36.7584,36.7674,81635.0
2018-08-27 13:20:00,40.87,40.87,40.85,40.85,29470.0,36.7674,36.7674,36.7494,36.7494,29470.0
2018-08-27 13:30:00,40.86,40.88,40.85,40.88,235545.0,36.7584,36.7764,36.7494,36.7764,235545.0
2018-08-27 13:40:00,40.88,40.88,40.86,40.87,49570.0,36.7764,36.7764,36.7584,36.7674,49570.0
2018-08-27 13:50:00,40.86,40.9,40.85,40.9,89120.0,36.7584,36.7944,36.7494,36.7944,89120.0
2018-08-27 14:00:00,40.9,40.93,40.9,40.9,49840.0,36.7944,36.8214,36.7944,36.7944,49840.0
2018-08-27 14:10:00,40.91,40.91,40.87,40.87,42640.0,36.8034,36.8034,36.7674,36.7674,42640.0
2018-08-27 14:20:00,40.87,40.89,40.86,40.89,48955.0,36.7674,36.7854,36.7584,36.7854,48955.0
2018-08-27 14:30:00,40.89,40.9,40.88,40.88,110560.0,36.7854,36.7944,36.7764,36.7764,110560.0
2018-08-27 14:40:00,40.88,40.89,40.85,40.86,199770.0,36.7764,36.7854,36.7494,36.7584,199770.0
2018-08-27 14:50:00,40.85,40.86,40.84,40.86,52220.0,36.7494,36.7584,36.7404,36.7584,52220.0
2018-08-27 15:00:00,40.85,40.86,40.84,40.85,52805.0,36.7494,36.7584,36.7404,36.7494,52805.0
2018-08-27 15:10:00,40.84,40.84,40.81,40.81,225175.0,36.7404,36.7404,36.7134,36.7134,225175.0
2018-08-27 15:20:00,40.8,40.84,40.8,40.83,259425.0,36.7044,36.7404,36.7044,36.7314,259425.0
2018-08-27 15:30:00,40.84,40.85,40.83,40.84,106685.0,36.7404,36.7494,36.7314,36.7404,106685.0
2018-08-27 15:40:00,40.84,40.85,40.83,40.84,146665.0,36.7404,36.7494,36.7314,36.7404,146665.0
2018-08-27 15:50:00,40.84,40.86,40.83,40.86,509535.0,36.7404,36.7584,36.7314,36.7584,509535.0
2018-08-28 09:30:00,40.93,40.98,40.91,40.98,99315.0,36.8214,36.8663,36.8034,36.8663,99315.0
2018-08-28 09:40:00,40.99,40.99,40.91,40.93,53010.0,36.8753,36.8753,36.8034,36.8214,53010.0
2018-08-28 09:50:00,40.92,40.94,40.91,40.93,109335.0,36.8124,36.8304,36.8034,36.8214,109335.0
2018-08-28 10:00:00,40.93,40.95,40.92,40.93,107760.0,36.8214,36.8394,36.8124,36.8214,107760.0
2018-08-28 10:10:00,40.93,40.94,40.89,40.89,99865.0,36.8214,36.8304,36.7854,36.7854,99865.0
2018-08-28 10:20:00,40.9,40.9,40.85,40.86,56640.0,36.7944,36.7944,36.7494,36.7584,56640.0
2018-08-28 10:30:00,40.86,40.88,40.83,40.85,78815.0,36.7584,36.7764,36.7314,36.7494,78815.0
2018-08-28 10:40:00,40.85,40.86,40.82,40.82,664655.0,36.7494,36.7584,36.7224,36.7224,664655.0
2018-08-28 10:50:00,40.82,40.86,40.82,40.85,263580.0,36.7224,36.7584,36.7224,36.7494,263580.0
2018-08-28 11:00:00,40.85,40.85,40.83,40.84,136060.0,36.7494,36.7494,36.7314,36.7404,136060.0
2018-08-28 11:10:00,40.84,40.87,40.83,40.83,161435.0,36.7404,36.7674,36.7314,36.7314,161435.0
2018-08-28 11:20:00,40.85,40.88,40.85,40.87,137375.0,36.7494,36.7764,36.7494,36.7674,137375.0
2018-08-28 11:30:00,40.88,40.88,40.78,40.78,176610.0,36.7764,36.7764,36.6864,36.6864,176610.0
2018-08-28 11:40:00,40.78,40.79,40.75,40.75,81400.0,36.6864,36.6954,36.6594,36.6594,81400.0
2018-08-28 11:50:00,40.75,40.76,40.7,40.7,57880.0,36.6594,36.6684,36.6145,36.6145,57880.0
2018-08-28 12:00:00,40.7,40.72,40.69,40.72,88505.0,36.6145,36.6324,36.6055,36.6324,88505.0
2018-08-28 12:10:00,40.72,40.77,40.72,40.77,35645.0,36.6324,36.6774,36.6324,36.6774,35645.0
2018-08-28 12:20:00,40.77,40.77,40.73,40.74,58965.0,36.6774,36.6774,36.6414,36.6504,58965.0
2018-08-28 12:30:00,40.74,40.77,40.74,40.77,22400.0,36.6504,36.6774,36.6504,36.6774,22400.0
2018-08-28 12:40:00,40.77,40.77,40.75,40.77,29450.0,36.6774,36.6774,36.6594,36.6774,29450.0
2018-08-28 12:50:00,40.77,40.78,40.76,40.78,39750.0,36.6774,36.6864,36.6684,36.6864,39750.0
2018-08-28 13:00:00,40.77,40.79,40.76,40.79,45305.0,36.6774,36.6954,36.6684,36.6954,45305.0
2018-08-28 13:10:00,40.79,40.8,40.78,40.79,64670.0,36.6954,36.7044,36.6864,36.6954,64670.0
2018-08-28 13:20:00,40.8,40.8,40.73,40.74,56125.0,36.7044,36.7044,36.6414,36.6504,56125.0
2018-08-28 13:30:00,40.73,40.8,40.73,40.79,88870.0,36.6414,36.7044,36.6414,36.6954,88870.0
2018-08-28 13:40:00,40.79,40.81,40.79,40.81,52365.0,36.6954,36.7134,36.6954,36.7134,52365.0
2018-08-28 13:50:00,40.81,40.81,40.78,40.79,49640.0,36.7134,36.7134,36.6864,36.6954,49640.0
2018-08-28 14:00:00,40.79,40.81,40.79,40.81,92150.0,36.6954,36.7134,36.6954,36.7134,92150.0
2018-08-28 14:10:00,40.81,40.83,40.81,40.83,362790.0,36.7134,36.7314,36.7134,36.7314,362790.0
2018-08-28 14:20:00,40.83,40.85,40.83,40.85,218565.0,36.7314,36.7494,36.7314,36.7494,218565.0
2018-08-28 14:30:00,40.85,40.85,40.82,40.82,98005.0,36.7494,36.7494,36.7224,36.7224,98005.0
2018-08-28 14:40:00,40.81,40.85,40.81,40.84,138605.0,36.7134,36.7494,36.7134,36.7404,138605.0
2018-08-28 14:50:00,40.84,40.85,40.84,40.85,86140.0,36.7404,36.7494,36.7404,36.7494,86140.0
2018-08-28 15:00:00,40.85,40.86,40.84,40.86,156180.0,36.7494,36.7584,36.7404,36.7584,156180.0
2018-08-28 15:10:00,40.86,40.88,40.86,40.88,162755.0,36.7584,36.7764,36.7584,36.7764,162755.0
2018-08-28 15:20:00,40.87,40.87,40.85,40.87,76760.0,36.7674,36.7674,36.7494,36.7674,76760.0
2018-08-28 15:30:00,40.86,40.88,40.86,40.88,150160.0,36.7584,36.7764,36.7584,36.7764,150160.0
2018-08-28 15:40:00,40.88,40.88,40.83,40.84,117000.0,36.7764,36.7764,36.7314,36.7404,117000.0
2018-08-28 15:50:00,40.84,40.86,40.83,40.86,535995.0,36.7404,36.7584,36.7314,36.7584,535995.0
2018-08-29 09:30:00,40.9,40.9,40.76,40.8,243660.0,36.7944,36.7944,36.6684,36.7044,243660.0
2018-08-29 09:40:00,40.8,40.81,40.74,40.77,102985.0,36.7044,36.7134,36.6504,36.6774,102985.0
2018-08-29 09:50:00,40.75,40.79,40.74,40.75,73050.0,36.6594,36.6954,36.6504,36.6594,73050.0
2018-08-29 10:00:00,40.75,40.79,40.73,40.76,89890.0,36.6594,36.6954,36.6414,36.6684,89890.0
2018-08-29 10:10:00,40.76,40.77,40.72,40.76,135005.0,36.6684,36.6774,36.6324,36.6684,135005.0
2018-08-29 10:20:00,40.76,40.81,40.76,40.81,89765.0,36.6684,36.7134,36.6684,36.7134,89765.0
2018-08-29 10:30:00,40.82,40.85,40.82,40.83,31410.0,36.7224,36.7494,36.7224,36.7314,31410.0
2018-08-29 10:40:00,40.84,40.91,40.84,40.91,119365.0,36.7404,36.8034,36.7404,36.8034,119365.0
2018-08-29 10:50:00,40.91,40.92,40.88,40.92,104190.0,36.8034,36.8124,36.7764,36.8124,104190.0
2018-08-29 11:00:00,40.92,40.94,40.9,40.94,86095.0,36.8124,36.8304,36.7944,36.8304,86095.0
2018-08-29 11:10:00,40.94,40.97,40.94,40.95,89250.0,36.8304,36.8574,36.8304,36.8394,89250.0
2018-08-29 11:20:00,40.95,40.97,40.94,40.97,41030.0,36.8394,36.8574,36.8304,36.8574,41030.0
2018-08-29 11:30:00,40.97,40.98,40.93,40.93,44220.0,36.8574,36.8663,36.8214,36.8214,44220.0
2018-08-29 11:40:00,40.93,40.94,40.92,40.94,45220.0,36.8214,36.8304,36.8124,36.8304,45220.0
2018-08-29 11:50:00,40.95,40.96,40.94,40.96,92030.0,36.8394,36.8484,36.8304,36.8484,92030.0
2018-08-29 12:00:00,40.96,41.0,40.96,41.0,122230.0,36.8484,36.8843,36.8484,36.8843,122230.0
2018-08-29 12:10:00,41.01,41.04,41.0,41.04,58490.0,36.8933,36.9203,36.8843,36.9203,58490.0
2018-08-29 12:20:00,41.04,41.04,41.0,41.01,41410.0,36.9203,36.9203,36.8843,36.8933,41410.0
2018-08-29 12:30:00,41.01,41.03,41.01,41.02,104715.0,36.8933,36.9113,36.8933,36.9023,104715.0
2018-08-29 12:40:00,41.02,41.04,41.01,41.02,43330.0,36.9023,36.9203,36.8933,36.9023,43330.0
2018-08-29 12:50:00,41.02,41.02,40.99,41.0,58165.0,36.9023,36.9023,36.8753,36.8843,58165.0
2018-08-29 13:00:00,41.01,41.02,41.0,41.0,60125.0,36.8933,36.9023,36.8843,36.8843,60125.0
2018-08-29 13:10:00,41.0,41.02,40.99,41.0,119750.0,36.8843,36.9023,36.8753,36.8843,119750.0
2018-08-29 13:20:00,41.0,41.0,40.97,40.97,55045.0,36.8843,36.8843,36.8574,36.8574,55045.0
2018-08-29 13:30:00,40.97,40.97,40.96,40.97,52610.0,36.8574,36.8574,36.8484,36.8574,52610.0
2018-08-29 13:40:00,40.97,40.97,40.94,40.94,48605.0,36.8574,36.8574,36.8304,36.8304,48605.0
2018-08-29 13:50:00,40.94,40.94,40.92,40.93,32180.0,36.8304,36.8304,36.8124,36.8214,32180.0
2018-08-29 14:00:00,40.92,40.94,40.92,40.94,37015.0,36.8124,36.8304,36.8124,36.8304,37015.0
2018-08-29 14:10:00,40.94,40.97,40.94,40.96,42380.0,36.8304,36.8574,36.8304,36.8484,42380.0
2018-08-29 14:20:00,40.97,40.97,40.95,40.95,88640.0,36.8574,36.8574,36.8394,36.8394,88640.0
2018-08-29 14:30:00,40.95,40.99,40.95,40.98,181270.0,36.8394,36.8753,36.8394,36.8663,181270.0
2018-08-29 14:40:00,40.98,40.98,40.97,40.98,92560.0,36.8663,36.8663,36.8574,36.8663,92560.0
2018-08-29 14:50:00,40.98,40.98,40.97,40.97,46120.0,36.8663,36.8663,36.8574,36.8574,46120.0
2018-08-29 15:00:00,40.98,40.99,40.98,40.99,101085.0,36.8663,36.8753,36.8663,36.8753,101085.0
2018-08-29 15:10:00,40.99,41.02,40.99,41.01,110615.0,36.8753,36.9023,36.8753,36.8933,110615.0
2018-08-29 15:20:00,41.02,41.03,41.01,41.02,84695.0,36.9023,36.9113,36.8933,36.9023,84695.0
2018-08-29 15:30:00,41.02,41.04,41.02,41.04,243745.0,36.9023,36.9203,36.9023,36.9203,243745.0
2018-08-29 15:40:00,41.04,41.04,41.01,41.02,244455.0,36.9203,36.9203,36.8933,36.9023,244455.0
2018-08-29 15:50:00,41.02,41.02,40.99,41.0,550475.0,36.9023,36.9023,36.8753,36.8843,550475.0
2018-08-30 09:30:00,40.9,40.94,40.85,40.85,156250.0,36.7944,36.8304,36.7494,36.7494,156250.0
2018-08-30 09:40:00,40.86,40.88,40.82,40.82,78325.0,36.7584,36.7764,36.7224,36.7224,78325.0
2018-08-30 09:50:00,40.81,40.85,40.8,40.85,148190.0,36.7134,36.7494,36.7044,36.7494,148190.0
2018-08-30 10:00:00,40.84,40.87,40.83,40.85,186070.0,36.7404,36.7674,36.7314,36.7494,186070.0
2018-08-30 10:10:00,40.85,40.9,40.83,40.89,189535.0,36.7494,36.7944,36.7314,36.7854,189535.0
2018-08-30 10:20:00,40.89,40.9,40.85,40.86,147245.0,36.7854,36.7944,36.7494,36.7584,147245.0
2018-08-30 10:30:00,40.86,40.9,40.84,40.88,137600.0,36.7584,36.7944,36.7404,36.7764,137600.0
2018-08-30 10:40:00,40.88,40.9,40.86,40.89,77375.0,36.7764,36.7944,36.7584,36.7854,77375.0
2018-08-30 10:50:00,40.89,40.9,40.85,40.85,38810.0,36.7854,36.7944,36.7494,36.7494,38810.0
2018-08-30 11:00:00,40.86,40.89,40.81,40.82,122015.0,36.7584,36.7854,36.7134,36.7224,122015.0
2018-08-30 11:10:00,40.82,40.83,40.79,40.79,175575.0,36.7224,36.7314,36.6954,36.6954,175575.0
2018-08-30 11:20:00,40.79,40.79,40.73,40.75,164930.0,36.6954,36.6954,36.6414,36.6594,164930.0
2018-08-30 11:30:00,40.76,40.77,40.75,40.75,143505.0,36.6684,36.6774,36.6594,36.6594,143505.0
2018-08-30 11:40:00,40.75,40.77,40.74,40.76,442100.0,36.6594,36.6774,36.6504,36.6684,442100.0
2018-08-30 11:50:00,40.77,40.79,40.76,40.76,106180.0,36.6774,36.6954,36.6684,36.6684,106180.0
2018-08-30 12:00:00,40.76,40.77,40.75,40.77,61755.0,36.6684,36.6774,36.6594,36.6774,61755.0
2018-08-30 12:10:00,40.76,40.8,40.76,40.79,179030.0,36.6684,36.7044,36.6684,36.6954,179030.0
2018-08-30 12:20:00,40.79,40.83,40.79,40.83,137610.0,36.6954,36.7314,36.6954,36.7314,137610.0
2018-08-30 12:30:00,40.83,40.83,40.81,40.83,138450.0,36.7314,36.7314,36.7134,36.7314,138450.0
2018-08-30 12:40:00,40.83,40.84,40.82,40.82,79555.0,36.7314,36.7404,36.7224,36.7224,79555.0
2018-08-30 12:50:00,40.82,40.88,40.82,40.88,174230.0,36.7224,36.7764,36.7224,36.7764,174230.0
2018-08-30 13:00:00,40.88,40.91,40.88,40.9,114780.0,36.7764,36.8034,36.7764,36.7944,114780.0
2018-08-30 13:10:00,40.9,40.92,40.9,40.92,80985.0,36.7944,36.8124,36.7944,36.8124,80985.0
2018-08-30 13:20:00,40.93,40.94,40.91,40.93,72840.0,36.8214,36.8304,36.8034,36.8214,72840.0
2018-08-30 13:30:00,40.93,40.94,40.91,40.94,97000.0,36.8214,36.8304,36.8034,36.8304,97000.0
2018-08-30 13:40:00,40.94,40.95,40.92,40.95,109215.0,36.8304,36.8394,36.8124,36.8394,109215.0
2018-08-30 13:50:00,40.96,40.96,40.93,40.93,56445.0,36.8484,36.8484,36.8214,36.8214,56445.0
2018-08-30 14:00:00,40.94,40.94,40.9,40.91,106215.0,36.8304,36.8304,36.7944,36.8034,106215.0
2018-08-30 14:10:00,40.91,40.92,40.82,40.82,345560.0,36.8034,36.8124,36.7224,36.7224,345560.0
2018-08-30 14:20:00,40.82,40.84,40.78,40.81,171755.0,36.7224,36.7404,36.6864,36.7134,171755.0
2018-08-30 14:30:00,40.81,40.86,40.81,40.86,151500.0,36.7134,36.7584,36.7134,36.7584,151500.0
2018-08-30 14:40:00,40.86,40.86,40.83,40.86,132385.0,36.7584,36.7584,36.7314,36.7584,132385.0
2018-08-30 14:50:00,40.86,40.86,40.8,40.8,87465.0,36.7584,36.7584,36.7044,36.7044,87465.0
2018-08-30 15:00:00,40.8,40.8,40.75,40.75,136645.0,36.7044,36.7044,36.6594,36.6594,136645.0
2018-08-30 15:10:00,40.75,40.77,40.72,40.75,180855.0,36.6594,36.6774,36.6324,36.6594,180855.0
2018-08-30 15:20:00,40.75,40.76,40.73,40.76,194975.0,36.6594,36.6684,36.6414,36.6684,194975.0
2018-08-30 15:30:00,40.76,40.78,40.74,40.77,243805.0,36.6684,36.6864,36.6504,36.6774,243805.0
2018-08-30 15:40:00,40.76,40.78,40.74,40.76,192685.0,36.6684,36.6864,36.6504,36.6684,192685.0
2018-08-30 15:50:00,40.76,40.79,40.74,40.78,351255.0,36.6684,36.6954,36.6504,36.6864,351255.0
2018-08-31 09:30:00,40.69,40.72,40.67,40.72,131485.0,36.6055,36.6324,36.5875,36.6324,131485.0
2018-08-31 09:40:00,40.7,40.77,40.7,40.77,73200.0,36.6145,36.6774,36.6145,36.6774,73200.0
2018-08-31 09:50:00,40.77,40.79,40.77,40.78,30135.0,36.6774,36.6954,36.6774,36.6864,30135.0
2018-08-31 10:00:00,40.77,40.83,40.77,40.79,52495.0,36.6774,36.7314,36.6774,36.6954,52495.0
2018-08-31 10:10:00,40.79,40.82,40.79,40.79,53090.0,36.6954,36.7224,36.6954,36.6954,53090.0
2018-08-31 10:20:00,40.78,40.8,40.75,40.76,61460.0,36.6864,36.7044,36.6594,36.6684,61460.0
2018-08-31 10:30:00,40.76,40.77,40.75,40.77,65865.0,36.6684,36.6774,36.6594,36.6774,65865.0
2018-08-31 10:40:00,40.77,40.79,40.75,40.76,40575.0,36.6774,36.6954,36.6594,36.6684,40575.0
2018-08-31 10:50:00,40.76,40.77,40.75,40.77,33650.0,36.6684,36.6774,36.6594,36.6774,33650.0
2018-08-31 11:00:00,40.77,40.81,40.75,40.75,87295.0,36.6774,36.7134,36.6594,36.6594,87295.0
2018-08-31 11:10:00,40.75,40.78,40.74,40.78,182680.0,36.6594,36.6864,36.6504,36.6864,182680.0
2018-08-31 11:20:00,40.78,40.78,40.76,40.77,57295.0,36.6864,36.6864,36.6684,36.6774,57295.0
2018-08-31 11:30:00,40.76,40.82,40.76,40.82,46555.0,36.6684,36.7224,36.6684,36.7224,46555.0
2018-08-31 11:40:00,40.81,40.82,40.75,40.76,102910.0,36.7134,36.7224,36.6594,36.6684,102910.0
2018-08-31 11:50:00,40.76,40.77,40.73,40.73,86315.0,36.6684,36.6774,36.6414,36.6414,86315.0
2018-08-31 12:00:00,40.72,40.72,40.69,40.7,42045.0,36.6324,36.6324,36.6055,36.6145,42045.0
2018-08-31 12:10:00,40.7,40.73,40.7,40.72,36465.0,36.6145,36.6414,36.6145,36.6324,36465.0
2018-08-31 12:20:00,40.72,40.73,40.71,40.72,29960.0,36.6324,36.6414,36.6234,36.6324,29960.0
2018-08-31 12:30:00,40.73,40.74,40.7,40.73,53170.0,36.6414,36.6504,36.6145,36.6414,53170.0
2018-08-31 12:40:00,40.74,40.79,40.74,40.78,53800.0,36.6504,36.6954,36.6504,36.6864,53800.0
2018-08-31 12:50:00,40.77,40.78,40.75,40.78,80105.0,36.6774,36.6864,36.6594,36.6864,80105.0
2018-08-31 13:00:00,40.78,40.78,40.76,40.78,56350.0,36.6864,36.6864,36.6684,36.6864,56350.0
2018-08-31 13:10:00,40.78,40.8,40.77,40.79,56205.0,36.6864,36.7044,36.6774,36.6954,56205.0
2018-08-31 13:20:00,40.79,40.79,40.78,40.78,45700.0,36.6954,36.6954,36.6864,36.6864,45700.0
2018-08-31 13:30:00,40.78,40.81,40.77,40.8,94225.0,36.6864,36.7134,36.6774,36.7044,94225.0
2018-08-31 13:40:00,40.79,40.8,40.78,40.8,102205.0,36.6954,36.7044,36.6864,36.7044,102205.0
2018-08-31 13:50:00,40.8,40.81,40.79,40.8,35130.0,36.7044,36.7134,36.6954,36.7044,35130.0
2018-08-31 14:00:00,40.8,40.81,40.78,40.78,46310.0,36.7044,36.7134,36.6864,36.6864,46310.0
2018-08-31 14:10:00,40.78,40.78,40.75,40.77,23000.0,36.6864,36.6864,36.6594,36.6774,23000.0
2018-08-31 14:20:00,40.78,40.78,40.76,40.77,50400.0,36.6864,36.6864,36.6684,36.6774,50400.0
2018-08-31 14:30:00,40.78,40.79,40.77,40.79,427170.0,36.6864,36.6954,36.6774,36.6954,427170.0
2018-08-31 14:40:00,40.79,40.81,40.79,40.81,236395.0,36.6954,36.7134,36.6954,36.7134,236395.0
2018-08-31 14:50:00,40.81,40.84,40.81,40.82,235790.0,36.7134,36.7404,36.7134,36.7224,235790.0
2018-08-31 15:00:00,40.83,40.87,40.82,40.86,473075.0,36.7314,36.7674,36.7224,36.7584,473075.0
2018-08-31 15:10:00,40.86,40.88,40.85,40.88,174415.0,36.7584,36.7764,36.7494,36.7764,174415.0
2018-08-31 15:20:00,40.88,40.88,40.82,40.82,784600.0,36.7764,36.7764,36.7224,36.7224,784600.0
2018-08-31 15:30:00,40.83,40.9,40.83,40.89,279660.0,36.7314,36.7944,36.7314,36.7854,279660.0
2018-08-31 15:40:00,40.89,40.91,40.87,40.9,307720.0,36.7854,36.8034,36.7674,36.7944,307720.0
2018-08-31 15:50:00,40.9,40.93,40.87,40.87,465550.0,36.7944,36.8214,36.7674,36.7674,465550.0
2018-09-04 09:30:00,40.84,40.85,40.74,40.74,245765.0,36.7404,36.7494,36.6504,36.6504,245765.0
2018-09-04 09:40:00,40.73,40.73,40.68,40.69,68320.0,36.6414,36.6414,36.5965,36.6055,68320.0
2018-09-04 09:50:00,40.69,40.76,40.67,40.76,114140.0,36.6055,36.6684,36.5875,36.6684,114140.0
2018-09-04 10:00:00,40.77,40.84,40.77,40.82,212505.0,36.6774,36.7404,36.6774,36.7224,212505.0
2018-09-04 10:10:00,40.82,40.9,40.82,40.88,228210.0,36.7224,36.7944,36.7224,36.7764,228210.0
2018-09-04 10:20:00,40.88,40.92,40.84,40.84,174875.0,36.7764,36.8124,36.7404,36.7404,174875.0
2018-09-04 10:30:00,40.85,40.85,40.81,40.84,69915.0,36.7494,36.7494,36.7134,36.7404,69915.0
2018-09-04 10:40:00,40.84,40.93,40.83,40.93,68605.0,36.7404,36.8214,36.7314,36.8214,68605.0
2018-09-04 10:50:00,40.93,40.96,40.92,40.92,97750.0,36.8214,36.8484,36.8124,36.8124,97750.0
2018-09-04 11:00:00,40.91,40.91,40.82,40.83,112245.0,36.8034,36.8034,36.7224,36.7314,112245.0
2018-09-04 11:10:00,40.84,40.84,40.74,40.79,202465.0,36.7404,36.7404,36.6504,36.6954,202465.0
2018-09-04 11:20:00,40.79,40.79,40.7,40.71,234920.0,36.6954,36.6954,36.6145,36.6234,234920.0
2018-09-04 11:30:00,40.7,40.75,40.7,40.74,120395.0,36.6145,36.6594,36.6145,36.6504,120395.0
2018-09-04 11:40:00,40.74,40.74,40.65,40.68,136080.0,36.6504,36.6504,36.5695,36.5965,136080.0
2018-09-04 11:50:00,40.68,40.68,40.64,40.64,186945.0,36.5965,36.5965,36.5605,36.5605,186945.0
2018-09-04 12:00:00,40.64,40.65,40.62,40.64,171490.0,36.5605,36.5695,36.5425,36.5605,171490.0
2018-09-04 12:10:00,40.64,40.68,40.62,40.68,109285.0,36.5605,36.5965,36.5425,36.5965,109285.0
2018-09-04 12:20:00,40.67,40.67,40.58,40.62,84855.0,36.5875,36.5875,36.5065,36.5425,84855.0
2018-09-04 12:30:00,40.62,40.64,40.6,40.6,58455.0,36.5425,36.5605,36.5245,36.5245,58455.0
2018-09-04 12:40:00,40.6,40.66,40.6,40.65,64250.0,36.5245,36.5785,36.5245,36.5695,64250.0
2018-09-04 12:50:00,40.65,40.7,40.64,40.69,294670.0,36.5695,36.6145,36.5605,36.6055,294670.0
2018-09-04 13:00:00,40.7,40.74,40.7,40.72,100980.0,36.6145,36.6504,36.6145,36.6324,100980.0
2018-09-04 13:10:00,40.73,40.74,40.72,40.73,49155.0,36.6414,36.6504,36.6324,36.6414,49155.0
2018-09-04 13:20:00,40.71,40.74,40.71,40.72,77460.0,36.6234,36.6504,36.6234,36.6324,77460.0
2018-09-04 13:30:00,40.72,40.74,40.71,40.71,82120.0,36.6324,36.6504,36.6234,36.6234,82120.0
2018-09-04 13:40:00,40.71,40.75,40.69,40.75,67890.0,36.6234,36.6594,36.6055,36.6594,67890.0
2018-09-04 13:50:00,40.76,40.78,40.75,40.77,116120.0,36.6684,36.6864,36.6594,36.6774,116120.0
2018-09-04 14:00:00,40.77,40.79,40.77,40.77,170265.0,36.6774,36.6954,36.6774,36.6774,170265.0
2018-09-04 14:10:00,40.77,40.8,40.76,40.79,105520.0,36.6774,36.7044,36.6684,36.6954,105520.0
2018-09-04 14:20:00,40.79,40.83,40.79,40.8,46505.0,36.6954,36.7314,36.6954,36.7044,46505.0
2018-09-04 14:30:00,40.8,40.83,40.79,40.82,48545.0,36.7044,36.7314,36.6954,36.7224,48545.0
2018-09-04 14:40:00,40.82,40.84,40.81,40.82,61850.0,36.7224,36.7404,36.7134,36.7224,61850.0
2018-09-04 14:50:00,40.82,40.84,40.82,40.83,81120.0,36.7224,36.7404,36.7224,36.7314,81120.0
2018-09-04 15:00:00,40.83,40.84,40.81,40.83,49670.0,36.7314,36.7404,36.7134,36.7314,49670.0
2018-09-04 15:10:00,40.82,40.82,40.8,40.8,51770.0,36.7224,36.7224,36.7044,36.7044,51770.0
2018-09-04 15:20:00,40.81,40.82,40.79,40.79,96345.0,36.7134,36.7224,36.6954,36.6954,96345.0
2018-09-04 15:30:00,40.8,40.8,40.77,40.79,113105.0,36.7044,36.7044,36.6774,36.6954,113105.0
2018-09-04 15:40:00,40.79,40.79,40.75,40.76,243155.0,36.6954,36.6954,36.6594,36.6684,243155.0
2018-09-04 15:50:00,40.76,40.8,40.75,40.79,433990.0,36.6684,36.7044,36.6594,36.6954,433990.0
2018-09-05 09:30:00,40.75,40.75,40.63,40.69,194635.0,36.6594,36.6594,36.5515,36.6055,194635.0
2018-09-05 09:40:00,40.7,40.73,40.68,40.73,64000.0,36.6145,36.6414,36.5965,36.6414,64000.0
2018-09-05 09:50:00,40.72,40.72,40.65,40.66,89030.0,36.6324,36.6324,36.5695,36.5785,89030.0
2018-09-05 10:00:00,40.66,40.67,40.63,40.65,121095.0,36.5785,36.5875,36.5515,36.5695,121095.0
2018-09-05 10:10:00,40.64,40.64,40.54,40.54,135290.0,36.5605,36.5605,36.4705,36.4705,135290.0
2018-09-05 10:20:00,40.53,40.57,40.45,40.57,192555.0,36.4615,36.4975,36.3895,36.4975,192555.0
2018-09-05 10:30:00,40.57,40.57,40.51,40.54,119765.0,36.4975,36.4975,36.4435,36.4705,119765.0
2018-09-05 10:40:00,40.53,40.64,40.52,40.62,138110.0,36.4615,36.5605,36.4525,36.5425,138110.0
2018-09-05 10:50:00,40.61,40.71,40.61,40.7,100300.0,36.5335,36.6234,36.5335,36.6145,100300.0
2018-09-05 11:00:00,40.7,40.73,40.69,40.73,125310.0,36.6145,36.6414,36.6055,36.6414,125310.0
2018-09-05 11:10:00,40.73,40.78,40.72,40.77,194040.0,36.6414,36.6864,36.6324,36.6774,194040.0
2018-09-05 11:20:00,40.78,40.79,40.69,40.69,52200.0,36.6864,36.6954,36.6055,36.6055,52200.0
2018-09-05 11:30:00,40.68,40.74,40.65,40.74,104950.0,36.5965,36.6504,36.5695,36.6504,104950.0
2018-09-05 11:40:00,40.74,40.77,40.73,40.77,29280.0,36.6504,36.6774,36.6414,36.6774,29280.0
2018-09-05 11:50:00,40.78,40.81,40.77,40.77,80895.0,36.6864,36.7134,36.6774,36.6774,80895.0
2018-09-05 12:00:00,40.77,40.81,40.77,40.77,107950.0,36.6774,36.7134,36.6774,36.6774,107950.0
2018-09-05 12:10:00,40.78,40.78,40.73,40.78,28740.0,36.6864,36.6864,36.6414,36.6864,28740.0
2018-09-05 12:20:00,40.78,40.78,40.75,40.77,22675.0,36.6864,36.6864,36.6594,36.6774,22675.0
2018-09-05 12:30:00,40.77,40.8,40.76,40.78,65385.0,36.6774,36.7044,36.6684,36.6864,65385.0
2018-09-05 12:40:00,40.79,40.79,40.76,40.77,94660.0,36.6954,36.6954,36.6684,36.6774,94660.0
2018-09-05 12:50:00,40.77,40.77,40.71,40.71,44475.0,36.6774,36.6774,36.6234,36.6234,44475.0
2018-09-05 13:00:00,40.71,40.74,40.71,40.74,34800.0,36.6234,36.6504,36.6234,36.6504,34800.0
2018-09-05 13:10:00,40.73,40.78,40.73,40.77,29480.0,36.6414,36.6864,36.6414,36.6774,29480.0
2018-09-05 13:20:00,40.77,40.79,40.75,40.79,39345.0,36.6774,36.6954,36.6594,36.6954,39345.0
2018-09-05 13:30:00,40.78,40.81,40.76,40.76,55090.0,36.6864,36.7134,36.6684,36.6684,55090.0
2018-09-05 13:40:00,40.76,40.76,40.73,40.73,58525.0,36.6684,36.6684,36.6414,36.6414,58525.0
2018-09-05 13:50:00,40.73,40.76,40.73,40.74,35635.0,36.6414,36.6684,36.6414,36.6504,35635.0
2018-09-05 14:00:00,40.75,40.76,40.72,40.73,42480.0,36.6594,36.6684,36.6324,36.6414,42480.0
2018-09-05 14:10:00,40.74,40.76,40.72,40.76,36410.0,36.6504,36.6684,36.6324,36.6684,36410.0
2018-09-05 14:20:00,40.76,40.77,40.75,40.76,100295.0,36.6684,36.6774,36.6594,36.6684,100295.0
2018-09-05 14:30:00,40.76,40.8,40.75,40.8,73320.0,36.6684,36.7044,36.6594,36.7044,73320.0
2018-09-05 14:40:00,40.78,40.8,40.77,40.77,43990.0,36.6864,36.7044,36.6774,36.6774,43990.0
2018-09-05 14:50:00,40.77,40.78,40.74,40.78,61490.0,36.6774,36.6864,36.6504,36.6864,61490.0
2018-09-05 15:00:00,40.77,40.79,40.76,40.77,21295.0,36.6774,36.6954,36.6684,36.6774,21295.0
2018-09-05 15:10:00,40.77,40.82,40.76,40.8,118395.0,36.6774,36.7224,36.6684,36.7044,118395.0
2018-09-05 15:20:00,40.8,40.82,40.78,40.78,76935.0,36.7044,36.7224,36.6864,36.6864,76935.0
2018-09-05 15:30:00,40.8,40.8,40.77,40.79,64450.0,36.7044,36.7044,36.6774,36.6954,64450.0
2018-09-05 15:40:00,40.78,40.79,40.74,40.74,153125.0,36.6864,36.6954,36.6504,36.6504,153125.0
2018-09-05 15:50:00,40.73,40.77,40.72,40.77,330165.0,36.6414,36.6774,36.6324,36.6774,330165.0
2018-09-06 09:30:00,40.82,40.87,40.76,40.82,335500.0,36.7224,36.7674,36.6684,36.7224,335500.0
2018-09-06 09:40:00,40.83,40.9,40.82,40.87,50390.0,36.7314,36.7944,36.7224,36.7674,50390.0
2018-09-06 09:50:00,40.87,40.91,40.86,40.91,88525.0,36.7674,36.8034,36.7584,36.8034,88525.0
2018-09-06 10:00:00,40.91,40.92,40.8,40.8,93635.0,36.8034,36.8124,36.7044,36.7044,93635.0
2018-09-06 10:10:00,40.81,40.81,40.74,40.77,67520.0,36.7134,36.7134,36.6504,36.6774,67520.0
2018-09-06 10:20:00,40.77,40.82,40.74,40.81,67280.0,36.6774,36.7224,36.6504,36.7134,67280.0
2018-09-06 10:30:00,40.82,40.82,40.71,40.74,108555.0,36.7224,36.7224,36.6234,36.6504,108555.0
2018-09-06 10:40:00,40.74,40.76,40.69,40.69,107245.0,36.6504,36.6684,36.6055,36.6055,107245.0
2018-09-06 10:50:00,40.69,40.76,40.68,40.73,123465.0,36.6055,36.6684,36.5965,36.6414,123465.0
2018-09-06 11:00:00,40.74,40.74,40.61,40.63,133240.0,36.6504,36.6504,36.5335,36.5515,133240.0
2018-09-06 11:10:00,40.63,40.65,40.62,40.63,78380.0,36.5515,36.5695,36.5425,36.5515,78380.0
2018-09-06 11:20:00,40.63,40.68,40.6,40.65,178145.0,36.5515,36.5965,36.5245,36.5695,178145.0
2018-09-06 11:30:00,40.64,40.67,40.62,40.64,165855.0,36.5605,36.5875,36.5425,36.5605,165855.0
2018-09-06 11:40:00,40.63,40.65,40.61,40.65,68995.0,36.5515,36.5695,36.5335,36.5695,68995.0
2018-09-06 11:50:00,40.65,40.68,40.63,40.66,84805.0,36.5695,36.5965,36.5515,36.5785,84805.0
2018-09-06 12:00:00,40.66,40.66,40.63,40.64,50565.0,36.5785,36.5785,36.5515,36.5605,50565.0
2018-09-06 12:10:00,40.64,40.64,40.62,40.63,51415.0,36.5605,36.5605,36.5425,36.5515,51415.0
2018-09-06 12:20:00,40.64,40.64,40.6,40.61,74615.0,36.5605,36.5605,36.5245,36.5335,74615.0
2018-09-06 12:30:00,40.61,40.62,40.58,40.59,55740.0,36.5335,36.5425,36.5065,36.5155,55740.0
2018-09-06 12:40:00,40.59,40.67,40.58,40.65,142230.0,36.5155,36.5875,36.5065,36.5695,142230.0
2018-09-06 12:50:00,40.64,40.64,40.61,40.61,124790.0,36.5605,36.5605,36.5335,36.5335,124790.0
2018-09-06 13:00:00,40.61,40.61,40.56,40.56,78345.0,36.5335,36.5335,36.4885,36.4885,78345.0
2018-09-06 13:10:00,40.56,40.62,40.55,40.62,66455.0,36.4885,36.5425,36.4795,36.5425,66455.0
2018-09-06 13:20:00,40.62,40.63,40.61,40.61,154230.0,36.5425,36.5515,36.5335,36.5335,154230.0
2018-09-06 13:30:00,40.61,40.65,40.61,40.64,112190.0,36.5335,36.5695,36.5335,36.5605,112190.0
2018-09-06 13:40:00,40.64,40.68,40.64,40.65,50335.0,36.5605,36.5965,36.5605,36.5695,50335.0
2018-09-06 13:50:00,40.65,40.65,40.62,40.63,43910.0,36.5695,36.5695,36.5425,36.5515,43910.0
2018-09-06 14:00:00,40.63,40.67,40.63,40.66,95270.0,36.5515,36.5875,36.5515,36.5785,95270.0
2018-09-06 14:10:00,40.67,40.68,40.65,40.65,132440.0,36.5875,36.5965,36.5695,36.5695,132440.0
2018-09-06 14:20:00,40.66,40.66,40.62,40.63,104385.0,36.5785,36.5785,36.5425,36.5515,104385.0
2018-09-06 14:30:00,40.63,40.67,40.63,40.66,68290.0,36.5515,36.5875,36.5515,36.5785,68290.0
2018-09-06 14:40:00,40.66,40.67,40.65,40.65,107885.0,36.5785,36.5875,36.5695,36.5695,107885.0
2018-09-06 14:50:00,40.65,40.65,40.63,40.63,72265.0,36.5695,36.5695,36.5515,36.5515,72265.0
2018-09-06 15:00:00,40.64,40.72,40.64,40.71,170730.0,36.5605,36.6324,36.5605,36.6234,170730.0
2018-09-06 15:10:00,40.71,40.72,40.68,40.69,205830.0,36.6234,36.6324,36.5965,36.6055,205830.0
2018-09-06 15:20:00,40.69,40.7,40.68,40.7,154410.0,36.6055,36.6145,36.5965,36.6145,154410.0
2018-09-06 15:30:00,40.7,40.71,40.68,40.68,247985.0,36.6145,36.6234,36.5965,36.5965,247985.0
2018-09-06 15:40:00,40.68,40.69,40.64,40.66,386255.0,36.5965,36.6055,36.5605,36.5785,386255.0
2018-09-06 15:50:00,40.66,40.67,40.62,40.64,732675.0,36.5785,36.5875,36.5425,36.5605,732675.0
2018-09-07 09:30:00,40.52,40.55,40.44,40.53,387980.0,36.4525,36.4795,36.3806,36.4615,387980.0
2018-09-07 09:40:00,40.52,40.63,40.52,40.59,366140.0,36.4525,36.5515,36.4525,36.5155,366140.0
2018-09-07 09:50:00,40.59,40.66,40.59,40.61,220840.0,36.5155,36.5785,36.5155,36.5335,220840.0
2018-09-07 10:00:00,40.61,40.69,40.59,40.68,139310.0,36.5335,36.6055,36.5155,36.5965,139310.0
2018-09-07 10:10:00,40.69,40.71,40.67,40.7,141890.0,36.6055,36.6234,36.5875,36.6145,141890.0
2018-09-07 10:20:00,40.69,40.74,40.69,40.7,120995.0,36.6055,36.6504,36.6055,36.6145,120995.0
2018-09-07 10:30:00,40.7,40.74,40.68,40.68,115410.0,36.6145,36.6504,36.5965,36.5965,115410.0
2018-09-07 10:40:00,40.7,40.76,40.68,40.75,126120.0,36.6145,36.6684,36.5965,36.6594,126120.0
2018-09-07 10:50:00,40.75,40.76,40.7,40.7,124025.0,36.6594,36.6684,36.6145,36.6145,124025.0
2018-09-07 11:00:00,40.7,40.72,40.68,40.7,73720.0,36.6145,36.6324,36.5965,36.6145,73720.0
2018-09-07 11:10:00,40.7,40.71,40.68,40.71,70335.0,36.6145,36.6234,36.5965,36.6234,70335.0
2018-09-07 11:20:00,40.71,40.72,40.67,40.7,107785.0,36.6234,36.6324,36.5875,36.6145,107785.0
2018-09-07 11:30:00,40.71,40.73,40.69,40.72,213625.0,36.6234,36.6414,36.6055,36.6324,213625.0
2018-09-07 11:40:00,40.72,40.72,40.69,40.69,102860.0,36.6324,36.6324,36.6055,36.6055,102860.0
2018-09-07 11:50:00,40.71,40.71,40.65,40.65,131575.0,36.6234,36.6234,36.5695,36.5695,131575.0
2018-09-07 12:00:00,40.65,40.65,40.53,40.53,280715.0,36.5695,36.5695,36.4615,36.4615,280715.0
2018-09-07 12:10:00,40.53,40.57,40.5,40.5,168995.0,36.4615,36.4975,36.4345,36.4345,168995.0
2018-09-07 12:20:00,40.51,40.52,40.47,40.47,171855.0,36.4435,36.4525,36.4075,36.4075,171855.0
2018-09-07 12:30:00,40.47,40.51,40.47,40.48,174935.0,36.4075,36.4435,36.4075,36.4165,174935.0
2018-09-07 12:40:00,40.48,40.5,40.43,40.49,103695.0,36.4165,36.4345,36.3716,36.4255,103695.0
2018-09-07 12:50:00,40.5,40.53,40.49,40.52,68420.0,36.4345,36.4615,36.4255,36.4525,68420.0
2018-09-07 13:00:00,40.52,40.53,40.46,40.46,86450.0,36.4525,36.4615,36.3985,36.3985,86450.0
2018-09-07 13:10:00,40.47,40.47,40.42,40.43,54200.0,36.4075,36.4075,36.3626,36.3716,54200.0
2018-09-07 13:20:00,40.42,40.47,40.41,40.47,132185.0,36.3626,36.4075,36.3536,36.4075,132185.0
2018-09-07 13:30:00,40.47,40.49,40.45,40.46,240570.0,36.4075,36.4255,36.3895,36.3985,240570.0
2018-09-07 13:40:00,40.45,40.47,40.45,40.46,266615.0,36.3895,36.4075,36.3895,36.3985,266615.0
2018-09-07 13:50:00,40.46,40.49,40.46,40.47,74385.0,36.3985,36.4255,36.3985,36.4075,74385.0
2018-09-07 14:00:00,40.46,40.49,40.46,40.48,100370.0,36.3985,36.4255,36.3985,36.4165,100370.0
2018-09-07 14:10:00,40.49,40.55,40.49,40.51,163315.0,36.4255,36.4795,36.4255,36.4435,163315.0
2018-09-07 14:20:00,40.52,40.54,40.5,40.54,107165.0,36.4525,36.4705,36.4345,36.4705,107165.0
2018-09-07 14:30:00,40.53,40.54,40.51,40.51,130195.0,36.4615,36.4705,36.4435,36.4435,130195.0
2018-09-07 14:40:00,40.52,40.53,40.51,40.52,139665.0,36.4525,36.4615,36.4435,36.4525,139665.0
2018-09-07 14:50:00,40.52,40.55,40.5,40.55,150300.0,36.4525,36.4795,36.4345,36.4795,150300.0
2018-09-07 15:00:00,40.54,40.55,40.53,40.53,197235.0,36.4705,36.4795,36.4615,36.4615,197235.0
2018-09-07 15:10:00,40.53,40.55,40.53,40.54,212850.0,36.4615,36.4795,36.4615,36.4705,212850.0
2018-09-07 15:20:00,40.54,40.55,40.51,40.54,134395.0,36.4705,36.4795,36.4435,36.4705,134395.0
2018-09-07 15:30:00,40.55,40.55,40.51,40.53,238410.0,36.4795,36.4795,36.4435,36.4615,238410.0
2018-09-07 15:40:00,40.53,40.53,40.51,40.53,194555.0,36.4615,36.4615,36.4435,36.4615,194555.0
2018-09-07 15:50:00,40.52,40.57,40.5,40.55,654780.0,36.4525,36.4975,36.4345,36.4795,654780.0
2018-09-10 09:30:00,40.7,40.76,40.66,40.7,234985.0,36.6145,36.6684,36.5785,36.6145,234985.0
2018-09-10 09:40:00,40.69,40.76,40.69,40.76,85610.0,36.6055,36.6684,36.6055,36.6684,85610.0
2018-09-10 09:50:00,40.77,40.77,40.68,40.71,151365.0,36.6774,36.6774,36.5965,36.6234,151365.0
2018-09-10 10:00:00,40.7,40.71,40.65,40.68,67490.0,36.6145,36.6234,36.5695,36.5965,67490.0
2018-09-10 10:10:00,40.68,40.71,40.65,40.71,116195.0,36.5965,36.6234,36.5695,36.6234,116195.0
2018-09-10 10:20:00,40.72,40.75,40.71,40.72,66090.0,36.6324,36.6594,36.6234,36.6324,66090.0
2018-09-10 10:30:00,40.73,40.74,40.71,40.73,29260.0,36.6414,36.6504,36.6234,36.6414,29260.0
2018-09-10 10:40:00,40.73,40.74,40.71,40.72,28850.0,36.6414,36.6504,36.6234,36.6324,28850.0
2018-09-10 10:50:00,40.72,40.76,40.7,40.7,34285.0,36.6324,36.6684,36.6145,36.6145,34285.0
2018-09-10 11:00:00,40.69,40.75,40.65,40.75,94690.0,36.6055,36.6594,36.5695,36.6594,94690.0
2018-09-10 11:10:00,40.75,40.79,40.75,40.78,94760.0,36.6594,36.6954,36.6594,36.6864,94760.0
2018-09-10 11:20:00,40.78,40.78,40.74,40.75,45955.0,36.6864,36.6864,36.6504,36.6594,45955.0
2018-09-10 11:30:00,40.75,40.76,40.66,40.66,54860.0,36.6594,36.6684,36.5785,36.5785,54860.0
2018-09-10 11:40:00,40.66,40.67,40.61,40.66,57495.0,36.5785,36.5875,36.5335,36.5785,57495.0
2018-09-10 11:50:00,40.67,40.7,40.64,40.64,23635.0,36.5875,36.6145,36.5605,36.5605,23635.0
2018-09-10 12:00:00,40.66,40.66,40.64,40.65,80625.0,36.5785,36.5785,36.5605,36.5695,80625.0
2018-09-10 12:10:00,40.65,40.65,40.63,40.63,72265.0,36.5695,36.5695,36.5515,36.5515,72265.0
2018-09-10 12:20:00,40.63,40.64,40.58,40.59,70265.0,36.5515,36.5605,36.5065,36.5155,70265.0
2018-09-10 12:30:00,40.59,40.63,40.59,40.63,60250.0,36.5155,36.5515,36.5155,36.5515,60250.0
2018-09-10 12:40:00,40.63,40.64,40.62,40.62,46770.0,36.5515,36.5605,36.5425,36.5425,46770.0
2018-09-10 12:50:00,40.61,40.61,40.59,40.6,25165.0,36.5335,36.5335,36.5155,36.5245,25165.0
2018-09-10 13:00:00,40.61,40.63,40.6,40.62,43660.0,36.5335,36.5515,36.5245,36.5425,43660.0
2018-09-10 13:10:00,40.63,40.65,40.62,40.64,42505.0,36.5515,36.5695,36.5425,36.5605,42505.0
2018-09-10 13:20:00,40.64,40.66,40.64,40.66,25785.0,36.5605,36.5785,36.5605,36.5785,25785.0
2018-09-10 13:30:00,40.66,40.66,40.64,40.64,23500.0,36.5785,36.5785,36.5605,36.5605,23500.0
2018-09-10 13:40:00,40.65,40.66,40.62,40.63,40260.0,36.5695,36.5785,36.5425,36.5515,40260.0
2018-09-10 13:50:00,40.63,40.66,40.63,40.66,34860.0,36.5515,36.5785,36.5515,36.5785,34860.0
2018-09-10 14:00:00,40.66,40.69,40.65,40.67,47925.0,36.5785,36.6055,36.5695,36.5875,47925.0
2018-09-10 14:10:00,40.67,40.68,40.67,40.68,27240.0,36.5875,36.5965,36.5875,36.5965,27240.0
2018-09-10 14:20:00,40.67,40.71,40.67,40.7,56140.0,36.5875,36.6234,36.5875,36.6145,56140.0
2018-09-10 14:30:00,40.71,40.72,40.7,40.72,91100.0,36.6234,36.6324,36.6145,36.6324,91100.0
2018-09-10 14:40:00,40.72,40.72,40.7,40.7,110130.0,36.6324,36.6324,36.6145,36.6145,110130.0
2018-09-10 14:50:00,40.71,40.71,40.69,40.7,45100.0,36.6234,36.6234,36.6055,36.6145,45100.0
2018-09-10 15:00:00,40.7,40.72,40.69,40.7,103590.0,36.6145,36.6324,36.6055,36.6145,103590.0
2018-09-10 15:10:00,40.7,40.71,40.68,40.69,23045.0,36.6145,36.6234,36.5965,36.6055,23045.0
2018-09-10 15:20:00,40.68,40.69,40.67,40.67,85380.0,36.5965,36.6055,36.5875,36.5875,85380.0
2018-09-10 15:30:00,40.67,40.67,40.64,40.65,105175.0,36.5875,36.5875,36.5605,36.5695,105175.0
2018-09-10 15:40:00,40.64,40.65,40.63,40.64,175225.0,36.5605,36.5695,36.5515,36.5605,175225.0
2018-09-10 15:50:00,40.64,40.64,40.61,40.64,286235.0,36.5605,36.5605,36.5335,36.5605,286235.0
2018-09-11 09:30:00,40.56,40.58,40.48,40.52,238160.0,36.4885,36.5065,36.4165,36.4525,238160.0
2018-09-11 09:40:00,40.52,40.61,40.49,40.58,61665.0,36.4525,36.5335,36.4255,36.5065,61665.0
2018-09-11 09:50:00,40.6,40.62,40.55,40.56,96965.0,36.5245,36.5425,36.4795,36.4885,96965.0
2018-09-11 10:00:00,40.59,40.63,40.57,40.62,69555.0,36.5155,36.5515,36.4975,36.5425,69555.0
2018-09-11 10:10:00,40.63,40.63,40.58,40.58,168095.0,36.5515,36.5515,36.5065,36.5065,168095.0
2018-09-11 10:20:00,40.58,40.6,40.57,40.6,168420.0,36.5065,36.5245,36.4975,36.5245,168420.0
2018-09-11 10:30:00,40.59,40.6,40.51,40.52,139925.0,36.5155,36.5245,36.4435,36.4525,139925.0
2018-09-11 10:40:00,40.52,40.53,40.47,40.48,405275.0,36.4525,36.4615,36.4075,36.4165,405275.0
2018-09-11 10:50:00,40.48,40.52,40.47,40.5,547250.0,36.4165,36.4525,36.4075,36.4345,547250.0
2018-09-11 11:00:00,40.51,40.59,40.5,40.59,310085.0,36.4435,36.5155,36.4345,36.5155,310085.0
2018-09-11 11:10:00,40.6,40.61,40.56,40.57,103890.0,36.5245,36.5335,36.4885,36.4975,103890.0
2018-09-11 11:20:00,40.58,40.68,40.58,40.67,142230.0,36.5065,36.5965,36.5065,36.5875,142230.0
2018-09-11 11:30:00,40.68,40.69,40.65,40.66,102345.0,36.5965,36.6055,36.5695,36.5785,102345.0
2018-09-11 11:40:00,40.66,40.7,40.66,40.7,149545.0,36.5785,36.6145,36.5785,36.6145,149545.0
2018-09-11 11:50:00,40.7,40.78,40.7,40.77,283870.0,36.6145,36.6864,36.6145,36.6774,283870.0
2018-09-11 12:00:00,40.78,40.79,40.75,40.79,192400.0,36.6864,36.6954,36.6594,36.6954,192400.0
2018-09-11 12:10:00,40.79,40.79,40.74,40.75,156265.0,36.6954,36.6954,36.6504,36.6594,156265.0
2018-09-11 12:20:00,40.75,40.78,40.74,40.74,116040.0,36.6594,36.6864,36.6504,36.6504,116040.0
2018-09-11 12:30:00,40.75,40.76,40.74,40.74,210015.0,36.6594,36.6684,36.6504,36.6504,210015.0
2018-09-11 12:40:00,40.74,40.74,40.72,40.73,211405.0,36.6504,36.6504,36.6324,36.6414,211405.0
2018-09-11 12:50:00,40.73,40.78,40.73,40.78,119170.0,36.6414,36.6864,36.6414,36.6864,119170.0
2018-09-11 13:00:00,40.79,40.79,40.76,40.77,92660.0,36.6954,36.6954,36.6684,36.6774,92660.0
2018-09-11 13:10:00,40.76,40.79,40.75,40.78,48780.0,36.6684,36.6954,36.6594,36.6864,48780.0
2018-09-11 13:20:00,40.78,40.79,40.76,40.77,71480.0,36.6864,36.6954,36.6684,36.6774,71480.0
2018-09-11 13:30:00,40.77,40.78,40.73,40.74,86480.0,36.6774,36.6864,36.6414,36.6504,86480.0
2018-09-11 13:40:00,40.74,40.74,40.68,40.68,62750.0,36.6504,36.6504,36.5965,36.5965,62750.0
2018-09-11 13:50:00,40.68,40.7,40.68,40.69,123040.0,36.5965,36.6145,36.5965,36.6055,123040.0
2018-09-11 14:00:00,40.69,40.7,40.68,40.69,114870.0,36.6055,36.6145,36.5965,36.6055,114870.0
2018-09-11 14:10:00,40.69,40.71,40.68,40.71,83140.0,36.6055,36.6234,36.5965,36.6234,83140.0
2018-09-11 14:20:00,40.7,40.72,40.7,40.71,133370.0,36.6145,36.6324,36.6145,36.6234,133370.0
2018-09-11 14:30:00,40.72,40.76,40.71,40.73,211210.0,36.6324,36.6684,36.6234,36.6414,211210.0
2018-09-11 14:40:00,40.73,40.73,40.71,40.72,174170.0,36.6414,36.6414,36.6234,36.6324,174170.0
2018-09-11 14:50:00,40.72,40.73,40.7,40.71,208375.0,36.6324,36.6414,36.6145,36.6234,208375.0
2018-09-11 15:00:00,40.71,40.72,40.7,40.71,140115.0,36.6234,36.6324,36.6145,36.6234,140115.0
2018-09-11 15:10:00,40.71,40.73,40.7,40.71,208835.0,36.6234,36.6414,36.6145,36.6234,208835.0
2018-09-11 15:20:00,40.71,40.72,40.7,40.71,192455.0,36.6234,36.6324,36.6145,36.6234,192455.0
2018-09-11 15:30:00,40.71,40.71,40.69,40.7,293230.0,36.6234,36.6234,36.6055,36.6145,293230.0
2018-09-11 15:40:00,40.7,40.71,40.67,40.67,303255.0,36.6145,36.6234,36.5875,36.5875,303255.0
2018-09-11 15:50:00,40.67,40.7,40.66,40.7,524595.0,36.5875,36.6145,36.5785,36.6145,524595.0
2018-09-12 09:30:00,40.68,40.69,40.6,40.66,340890.0,36.5965,36.6055,36.5245,36.5785,340890.0
2018-09-12 09:40:00,40.69,40.71,40.65,40.67,87220.0,36.6055,36.6234,36.5695,36.5875,87220.0
2018-09-12 09:50:00,40.67,40.7,40.66,40.66,120525.0,36.5875,36.6145,36.5785,36.5785,120525.0
2018-09-12 10:00:00,40.66,40.68,40.58,40.58,66450.0,36.5785,36.5965,36.5065,36.5065,66450.0
2018-09-12 10:10:00,40.58,40.58,40.53,40.53,94055.0,36.5065,36.5065,36.4615,36.4615,94055.0
2018-09-12 10:20:00,40.52,40.53,40.47,40.5,124400.0,36.4525,36.4615,36.4075,36.4345,124400.0
2018-09-12 10:30:00,40.49,40.54,40.45,40.54,337160.0,36.4255,36.4705,36.3895,36.4705,337160.0
2018-09-12 10:40:00,40.53,40.59,40.5,40.5,61730.0,36.4615,36.5155,36.4345,36.4345,61730.0
2018-09-12 10:50:00,40.5,40.57,40.5,40.53,63605.0,36.4345,36.4975,36.4345,36.4615,63605.0
2018-09-12 11:00:00,40.53,40.58,40.52,40.53,103425.0,36.4615,36.5065,36.4525,36.4615,103425.0
2018-09-12 11:10:00,40.52,40.72,40.52,40.71,348060.0,36.4525,36.6324,36.4525,36.6234,348060.0
2018-09-12 11:20:00,40.71,40.74,40.7,40.72,212305.0,36.6234,36.6504,36.6145,36.6324,212305.0
2018-09-12 11:30:00,40.72,40.75,40.62,40.63,184625.0,36.6324,36.6594,36.5425,36.5515,184625.0
2018-09-12 11:40:00,40.63,40.65,40.56,40.57,161300.0,36.5515,36.5695,36.4885,36.4975,161300.0
2018-09-12 11:50:00,40.54,40.58,40.51,40.58,79135.0,36.4705,36.5065,36.4435,36.5065,79135.0
2018-09-12 12:00:00,40.58,40.64,40.58,40.58,212045.0,36.5065,36.5605,36.5065,36.5065,212045.0
2018-09-12 12:10:00,40.57,40.61,40.56,40.61,71785.0,36.4975,36.5335,36.4885,36.5335,71785.0
2018-09-12 12:20:00,40.61,40.63,40.6,40.63,67505.0,36.5335,36.5515,36.5245,36.5515,67505.0
2018-09-12 12:30:00,40.63,40.63,40.6,40.63,102955.0,36.5515,36.5515,36.5245,36.5515,102955.0
2018-09-12 12:40:00,40.63,40.66,40.63,40.65,79215.0,36.5515,36.5785,36.5515,36.5695,79215.0
2018-09-12 12:50:00,40.65,40.66,40.62,40.63,63705.0,36.5695,36.5785,36.5425,36.5515,63705.0
2018-09-12 13:00:00,40.63,40.66,40.62,40.66,64430.0,36.5515,36.5785,36.5425,36.5785,64430.0
2018-09-12 13:10:00,40.66,40.67,40.64,40.66,86260.0,36.5785,36.5875,36.5605,36.5785,86260.0
2018-09-12 13:20:00,40.66,40.68,40.66,40.66,62600.0,36.5785,36.5965,36.5785,36.5785,62600.0
2018-09-12 13:30:00,40.66,40.68,40.64,40.65,88770.0,36.5785,36.5965,36.5605,36.5695,88770.0
2018-09-12 13:40:00,40.65,40.66,40.62,40.64,79665.0,36.5695,36.5785,36.5425,36.5605,79665.0
2018-09-12 13:50:00,40.64,40.65,40.63,40.65,62160.0,36.5605,36.5695,36.5515,36.5695,62160.0
2018-09-12 14:00:00,40.65,40.67,40.64,40.64,83655.0,36.5695,36.5875,36.5605,36.5605,83655.0
2018-09-12 14:10:00,40.65,40.66,40.63,40.65,128885.0,36.5695,36.5785,36.5515,36.5695,128885.0
2018-09-12 14:20:00,40.65,40.68,40.65,40.66,89040.0,36.5695,36.5965,36.5695,36.5785,89040.0
2018-09-12 14:30:00,40.67,40.69,40.65,40.69,256125.0,36.5875,36.6055,36.5695,36.6055,256125.0
2018-09-12 14:40:00,40.69,40.71,40.66,40.71,221550.0,36.6055,36.6234,36.5785,36.6234,221550.0
2018-09-12 14:50:00,40.71,40.71,40.69,40.69,142905.0,36.6234,36.6234,36.6055,36.6055,142905.0
2018-09-12 15:00:00,40.69,40.7,40.68,40.69,146965.0,36.6055,36.6145,36.5965,36.6055,146965.0
2018-09-12 15:10:00,40.69,40.71,40.69,40.71,121295.0,36.6055,36.6234,36.6055,36.6234,121295.0
2018-09-12 15:20:00,40.71,40.75,40.71,40.75,197020.0,36.6234,36.6594,36.6234,36.6594,197020.0
2018-09-12 15:30:00,40.75,40.76,40.73,40.75,111545.0,36.6594,36.6684,36.6414,36.6594,111545.0
2018-09-12 15:40:00,40.75,40.78,40.74,40.75,302885.0,36.6594,36.6864,36.6504,36.6594,302885.0
2018-09-12 15:50:00,40.75,40.77,40.72,40.73,405550.0,36.6594,36.6774,36.6324,36.6414,405550.0
2018-09-13 09:30:00,40.86,40.91,40.82,40.85,374925.0,36.7584,36.8034,36.7224,36.7494,374925.0
2018-09-13 09:40:00,40.86,40.91,40.85,40.89,235450.0,36.7584,36.8034,36.7494,36.7854,235450.0
2018-09-13 09:50:00,40.89,40.9,40.86,40.88,117495.0,36.7854,36.7944,36.7584,36.7764,117495.0
2018-09-13 10:00:00,40.88,40.92,40.86,40.9,197110.0,36.7764,36.8124,36.7584,36.7944,197110.0
2018-09-13 10:10:00,40.89,40.89,40.82,40.82,108265.0,36.7854,36.7854,36.7224,36.7224,108265.0
2018-09-13 10:20:00,40.82,40.82,40.75,40.76,148955.0,36.7224,36.7224,36.6594,36.6684,148955.0
2018-09-13 10:30:00,40.76,40.81,40.72,40.74,126435.0,36.6684,36.7134,36.6324,36.6504,126435.0
2018-09-13 10:40:00,40.74,40.79,40.73,40.77,103685.0,36.6504,36.6954,36.6414,36.6774,103685.0
2018-09-13 10:50:00,40.76,40.79,40.74,40.77,72425.0,36.6684,36.6954,36.6504,36.6774,72425.0
2018-09-13 11:00:00,40.76,40.8,40.72,40.78,113395.0,36.6684,36.7044,36.6324,36.6864,113395.0
2018-09-13 11:10:00,40.78,40.79,40.72,40.72,49450.0,36.6864,36.6954,36.6324,36.6324,49450.0
2018-09-13 11:20:00,40.72,40.77,40.71,40.72,167965.0,36.6324,36.6774,36.6234,36.6324,167965.0
2018-09-13 11:30:00,40.72,40.77,40.71,40.77,142740.0,36.6324,36.6774,36.6234,36.6774,142740.0
2018-09-13 11:40:00,40.77,40.77,40.74,40.77,160610.0,36.6774,36.6774,36.6504,36.6774,160610.0
2018-09-13 11:50:00,40.77,40.83,40.77,40.83,123530.0,36.6774,36.7314,36.6774,36.7314,123530.0
2018-09-13 12:00:00,40.84,40.85,40.8,40.82,81015.0,36.7404,36.7494,36.7044,36.7224,81015.0
2018-09-13 12:10:00,40.83,40.86,40.82,40.85,84160.0,36.7314,36.7584,36.7224,36.7494,84160.0
2018-09-13 12:20:00,40.85,40.86,40.83,40.84,44305.0,36.7494,36.7584,36.7314,36.7404,44305.0
2018-09-13 12:30:00,40.84,40.87,40.84,40.86,32815.0,36.7404,36.7674,36.7404,36.7584,32815.0
2018-09-13 12:40:00,40.86,40.87,40.84,40.85,61305.0,36.7584,36.7674,36.7404,36.7494,61305.0
2018-09-13 12:50:00,40.84,40.86,40.83,40.86,25195.0,36.7404,36.7584,36.7314,36.7584,25195.0
2018-09-13 13:00:00,40.86,40.87,40.82,40.82,31320.0,36.7584,36.7674,36.7224,36.7224,31320.0
2018-09-13 13:10:00,40.82,40.83,40.8,40.82,77790.0,36.7224,36.7314,36.7044,36.7224,77790.0
2018-09-13 13:20:00,40.82,40.82,40.79,40.81,78105.0,36.7224,36.7224,36.6954,36.7134,78105.0
2018-09-13 13:30:00,40.81,40.81,40.79,40.81,142875.0,36.7134,36.7134,36.6954,36.7134,142875.0
2018-09-13 13:40:00,40.82,40.83,40.8,40.8,83025.0,36.7224,36.7314,36.7044,36.7044,83025.0
2018-09-13 13:50:00,40.8,40.81,40.79,40.79,39895.0,36.7044,36.7134,36.6954,36.6954,39895.0
2018-09-13 14:00:00,40.78,40.81,40.78,40.8,84025.0,36.6864,36.7134,36.6864,36.7044,84025.0
2018-09-13 14:10:00,40.8,40.81,40.78,40.78,189600.0,36.7044,36.7134,36.6864,36.6864,189600.0
2018-09-13 14:20:00,40.78,40.83,40.77,40.82,165335.0,36.6864,36.7314,36.6774,36.7224,165335.0
2018-09-13 14:30:00,40.82,40.83,40.81,40.83,72935.0,36.7224,36.7314,36.7134,36.7314,72935.0
2018-09-13 14:40:00,40.83,40.84,40.82,40.83,62105.0,36.7314,36.7404,36.7224,36.7314,62105.0
2018-09-13 14:50:00,40.83,40.84,40.81,40.84,77805.0,36.7314,36.7404,36.7134,36.7404,77805.0
2018-09-13 15:00:00,40.85,40.85,40.82,40.82,87395.0,36.7494,36.7494,36.7224,36.7224,87395.0
2018-09-13 15:10:00,40.82,40.83,40.8,40.81,208630.0,36.7224,36.7314,36.7044,36.7134,208630.0
2018-09-13 15:20:00,40.81,40.82,40.79,40.8,76000.0,36.7134,36.7224,36.6954,36.7044,76000.0
2018-09-13 15:30:00,40.79,40.8,40.77,40.79,106815.0,36.6954,36.7044,36.6774,36.6954,106815.0
2018-09-13 15:40:00,40.78,40.79,40.76,40.77,127260.0,36.6864,36.6954,36.6684,36.6774,127260.0
2018-09-13 15:50:00,40.77,40.82,40.77,40.81,1227515.0,36.6774,36.7224,36.6774,36.7134,1227515.0
2018-09-14 09:30:00,40.84,40.9,40.82,40.9,191350.0,36.7404,36.7944,36.7224,36.7944,191350.0
2018-09-14 09:40:00,40.89,40.91,40.86,40.86,130400.0,36.7854,36.8034,36.7584,36.7584,130400.0
2018-09-14 09:50:00,40.87,40.89,40.85,40.88,117530.0,36.7674,36.7854,36.7494,36.7764,117530.0
2018-09-14 10:00:00,40.87,40.88,40.8,40.8,156910.0,36.7674,36.7764,36.7044,36.7044,156910.0
2018-09-14 10:10:00,40.79,40.92,40.79,40.9,113830.0,36.6954,36.8124,36.6954,36.7944,113830.0
2018-09-14 10:20:00,40.92,40.94,40.9,40.92,54855.0,36.8124,36.8304,36.7944,36.8124,54855.0
2018-09-14 10:30:00,40.93,40.98,40.93,40.95,58690.0,36.8214,36.8663,36.8214,36.8394,58690.0
2018-09-14 10:40:00,40.94,40.99,40.94,40.96,73600.0,36.8304,36.8753,36.8304,36.8484,73600.0
2018-09-14 10:50:00,40.96,41.0,40.95,40.98,85535.0,36.8484,36.8843,36.8394,36.8663,85535.0
2018-09-14 11:00:00,40.97,41.05,40.97,41.02,198360.0,36.8574,36.9293,36.8574,36.9023,198360.0
2018-09-14 11:10:00,41.03,41.04,41.0,41.0,115030.0,36.9113,36.9203,36.8843,36.8843,115030.0
2018-09-14 11:20:00,41.0,41.04,40.99,41.04,288055.0,36.8843,36.9203,36.8753,36.9203,288055.0
2018-09-14 11:30:00,41.04,41.04,41.01,41.03,69425.0,36.9203,36.9203,36.8933,36.9113,69425.0
2018-09-14 11:40:00,41.03,41.05,41.01,41.03,189630.0,36.9113,36.9293,36.8933,36.9113,189630.0
2018-09-14 11:50:00,41.03,41.04,40.99,41.0,130515.0,36.9113,36.9203,36.8753,36.8843,130515.0
2018-09-14 12:00:00,41.0,41.01,40.87,40.9,363795.0,36.8843,36.8933,36.7674,36.7944,363795.0
2018-09-14 12:10:00,40.9,40.94,40.89,40.9,170055.0,36.7944,36.8304,36.7854,36.7944,170055.0
2018-09-14 12:20:00,40.9,40.91,40.86,40.88,97955.0,36.7944,36.8034,36.7584,36.7764,97955.0
2018-09-14 12:30:00,40.87,40.88,40.85,40.87,91250.0,36.7674,36.7764,36.7494,36.7674,91250.0
2018-09-14 12:40:00,40.87,40.88,40.85,40.87,88005.0,36.7674,36.7764,36.7494,36.7674,88005.0
2018-09-14 12:50:00,40.86,40.88,40.84,40.85,63170.0,36.7584,36.7764,36.7404,36.7494,63170.0
2018-09-14 13:00:00,40.85,40.85,40.81,40.82,58900.0,36.7494,36.7494,36.7134,36.7224,58900.0
2018-09-14 13:10:00,40.81,40.86,40.81,40.86,110015.0,36.7134,36.7584,36.7134,36.7584,110015.0
2018-09-14 13:20:00,40.85,40.88,40.85,40.88,85500.0,36.7494,36.7764,36.7494,36.7764,85500.0
2018-09-14 13:30:00,40.88,40.89,40.88,40.89,72930.0,36.7764,36.7854,36.7764,36.7854,72930.0
2018-09-14 13:40:00,40.89,40.9,40.88,40.9,69275.0,36.7854,36.7944,36.7764,36.7944,69275.0
2018-09-14 13:50:00,40.9,40.93,40.9,40.93,67645.0,36.7944,36.8214,36.7944,36.8214,67645.0
2018-09-14 14:00:00,40.93,40.95,40.93,40.95,112955.0,36.8214,36.8394,36.8214,36.8394,112955.0
2018-09-14 14:10:00,40.95,40.96,40.94,40.95,68780.0,36.8394,36.8484,36.8304,36.8394,68780.0
2018-09-14 14:20:00,40.95,40.97,40.94,40.96,447100.0,36.8394,36.8574,36.8304,36.8484,447100.0
2018-09-14 14:30:00,40.96,40.99,40.96,40.99,159790.0,36.8484,36.8753,36.8484,36.8753,159790.0
2018-09-14 14:40:00,40.99,41.0,40.98,41.0,94275.0,36.8753,36.8843,36.8663,36.8843,94275.0
2018-09-14 14:50:00,41.0,41.01,40.99,41.01,99240.0,36.8843,36.8933,36.8753,36.8933,99240.0
2018-09-14 15:00:00,41.01,41.02,41.0,41.0,110460.0,36.8933,36.9023,36.8843,36.8843,110460.0
2018-09-14 15:10:00,41.0,41.03,41.0,41.03,132360.0,36.8843,36.9113,36.8843,36.9113,132360.0
2018-09-14 15:20:00,41.03,41.03,41.0,41.0,458660.0,36.9113,36.9113,36.8843,36.8843,458660.0
2018-09-14 15:30:00,41.0,41.01,40.99,41.0,482590.0,36.8843,36.8933,36.8753,36.8843,482590.0
2018-09-14 15:40:00,41.0,41.01,40.98,40.99,285995.0,36.8843,36.8933,36.8663,36.8753,285995.0
2018-09-14 15:50:00,40.98,40.99,40.95,40.97,1376835.0,36.8663,36.8753,36.8394,36.8574,1376835.0
2018-09-17 09:30:00,40.97,41.0,40.87,40.88,249900.0,36.8574,36.8843,36.7674,36.7764,249900.0
2018-09-17 09:40:00,40.88,40.88,40.8,40.83,173985.0,36.7764,36.7764,36.7044,36.7314,173985.0
2018-09-17 09:50:00,40.83,40.85,40.81,40.83,113175.0,36.7314,36.7494,36.7134,36.7314,113175.0
2018-09-17 10:00:00,40.83,40.84,40.78,40.8,156750.0,36.7314,36.7404,36.6864,36.7044,156750.0
2018-09-17 10:10:00,40.8,40.82,40.76,40.77,167335.0,36.7044,36.7224,36.6684,36.6774,167335.0
2018-09-17 10:20:00,40.77,40.79,40.74,40.74,150600.0,36.6774,36.6954,36.6504,36.6504,150600.0
2018-09-17 10:30:00,40.73,40.76,40.7,40.73,242670.0,36.6414,36.6684,36.6145,36.6414,242670.0
2018-09-17 10:40:00,40.74,40.77,40.71,40.72,77280.0,36.6504,36.6774,36.6234,36.6324,77280.0
2018-09-17 10:50:00,40.72,40.75,40.69,40.72,161365.0,36.6324,36.6594,36.6055,36.6324,161365.0
2018-09-17 11:00:00,40.71,40.81,40.71,40.81,175495.0,36.6234,36.7134,36.6234,36.7134,175495.0
2018-09-17 11:10:00,40.82,40.83,40.8,40.82,60990.0,36.7224,36.7314,36.7044,36.7224,60990.0
2018-09-17 11:20:00,40.82,40.82,40.79,40.8,93225.0,36.7224,36.7224,36.6954,36.7044,93225.0
2018-09-17 11:30:00,40.8,40.82,40.8,40.8,86195.0,36.7044,36.7224,36.7044,36.7044,86195.0
2018-09-17 11:40:00,40.8,40.81,40.77,40.79,101070.0,36.7044,36.7134,36.6774,36.6954,101070.0
2018-09-17 11:50:00,40.79,40.81,40.79,40.8,49135.0,36.6954,36.7134,36.6954,36.7044,49135.0
2018-09-17 12:00:00,40.8,40.81,40.78,40.79,56405.0,36.7044,36.7134,36.6864,36.6954,56405.0
2018-09-17 12:10:00,40.78,40.78,40.74,40.75,42135.0,36.6864,36.6864,36.6504,36.6594,42135.0
2018-09-17 12:20:00,40.75,40.76,40.72,40.72,72745.0,36.6594,36.6684,36.6324,36.6324,72745.0
2018-09-17 12:30:00,40.72,40.73,40.7,40.72,54245.0,36.6324,36.6414,36.6145,36.6324,54245.0
2018-09-17 12:40:00,40.72,40.74,40.71,40.73,60895.0,36.6324,36.6504,36.6234,36.6414,60895.0
2018-09-17 12:50:00,40.74,40.75,40.68,40.7,86480.0,36.6504,36.6594,36.5965,36.6145,86480.0
2018-09-17 13:00:00,40.7,40.71,40.66,40.67,227140.0,36.6145,36.6234,36.5785,36.5875,227140.0
2018-09-17 13:10:00,40.67,40.67,40.65,40.65,423665.0,36.5875,36.5875,36.5695,36.5695,423665.0
2018-09-17 13:20:00,40.65,40.67,40.64,40.65,395380.0,36.5695,36.5875,36.5605,36.5695,395380.0
2018-09-17 13:30:00,40.65,40.67,40.62,40.65,393765.0,36.5695,36.5875,36.5425,36.5695,393765.0
2018-09-17 13:40:00,40.65,40.68,40.64,40.67,327105.0,36.5695,36.5965,36.5605,36.5875,327105.0
2018-09-17 13:50:00,40.67,40.71,40.66,40.69,593700.0,36.5875,36.6234,36.5785,36.6055,593700.0
2018-09-17 14:00:00,40.69,40.69,40.67,40.69,429800.0,36.6055,36.6055,36.5875,36.6055,429800.0
2018-09-17 14:10:00,40.68,40.71,40.68,40.71,176855.0,36.5965,36.6234,36.5965,36.6234,176855.0
2018-09-17 14:20:00,40.71,40.72,40.7,40.71,132460.0,36.6234,36.6324,36.6145,36.6234,132460.0
2018-09-17 14:30:00,40.71,40.71,40.69,40.71,132525.0,36.6234,36.6234,36.6055,36.6234,132525.0
2018-09-17 14:40:00,40.71,40.71,40.69,40.69,227615.0,36.6234,36.6234,36.6055,36.6055,227615.0
2018-09-17 14:50:00,40.69,40.69,40.63,40.65,218440.0,36.6055,36.6055,36.5515,36.5695,218440.0
2018-09-17 15:00:00,40.65,40.66,40.62,40.63,116130.0,36.5695,36.5785,36.5425,36.5515,116130.0
2018-09-17 15:10:00,40.62,40.64,40.58,40.58,175050.0,36.5425,36.5605,36.5065,36.5065,175050.0
2018-09-17 15:20:00,40.58,40.59,40.57,40.58,231775.0,36.5065,36.5155,36.4975,36.5065,231775.0
2018-09-17 15:30:00,40.58,40.6,40.57,40.58,124545.0,36.5065,36.5245,36.4975,36.5065,124545.0
2018-09-17 15:40:00,40.58,40.61,40.57,40.6,188155.0,36.5065,36.5335,36.4975,36.5245,188155.0
2018-09-17 15:50:00,40.6,40.6,40.56,40.59,374570.0,36.5245,36.5245,36.4885,36.5155,374570.0
2018-09-18 09:30:00,40.65,40.72,40.65,40.7,278440.0,36.5695,36.6324,36.5695,36.6145,278440.0
2018-09-18 09:40:00,40.71,40.72,40.66,40.66,129345.0,36.6234,36.6324,36.5785,36.5785,129345.0
2018-09-18 09:50:00,40.66,40.66,40.58,40.59,122150.0,36.5785,36.5785,36.5065,36.5155,122150.0
2018-09-18 10:00:00,40.59,40.59,40.53,40.57,153710.0,36.5155,36.5155,36.4615,36.4975,153710.0
2018-09-18 10:10:00,40.57,40.64,40.56,40.63,157045.0,36.4975,36.5605,36.4885,36.5515,157045.0
2018-09-18 10:20:00,40.63,40.68,40.61,40.62,146070.0,36.5515,36.5965,36.5335,36.5425,146070.0
2018-09-18 10:30:00,40.62,40.62,40.56,40.61,189000.0,36.5425,36.5425,36.4885,36.5335,189000.0
2018-09-18 10:40:00,40.6,40.68,40.6,40.67,188900.0,36.5245,36.5965,36.5245,36.5875,188900.0
2018-09-18 10:50:00,40.67,40.7,40.66,40.69,90390.0,36.5875,36.6145,36.5785,36.6055,90390.0
2018-09-18 11:00:00,40.69,40.73,40.67,40.71,159825.0,36.6055,36.6414,36.5875,36.6234,159825.0
2018-09-18 11:10:00,40.71,40.72,40.69,40.72,194210.0,36.6234,36.6324,36.6055,36.6324,194210.0
2018-09-18 11:20:00,40.72,40.73,40.69,40.72,101815.0,36.6324,36.6414,36.6055,36.6324,101815.0
2018-09-18 11:30:00,40.72,40.73,40.7,40.71,61365.0,36.6324,36.6414,36.6145,36.6234,61365.0
2018-09-18 11:40:00,40.72,40.73,40.71,40.72,51530.0,36.6324,36.6414,36.6234,36.6324,51530.0
2018-09-18 11:50:00,40.72,40.77,40.71,40.75,241310.0,36.6324,36.6774,36.6234,36.6594,241310.0
2018-09-18 12:00:00,40.75,40.8,40.75,40.77,257150.0,36.6594,36.7044,36.6594,36.6774,257150.0
2018-09-18 12:10:00,40.77,40.78,40.74,40.74,192905.0,36.6774,36.6864,36.6504,36.6504,192905.0
2018-09-18 12:20:00,40.74,40.74,40.7,40.7,268795.0,36.6504,36.6504,36.6145,36.6145,268795.0
2018-09-18 12:30:00,40.7,40.74,40.7,40.73,103480.0,36.6145,36.6504,36.6145,36.6414,103480.0
2018-09-18 12:40:00,40.73,40.74,40.71,40.71,47005.0,36.6414,36.6504,36.6234,36.6234,47005.0
2018-09-18 12:50:00,40.72,40.73,40.7,40.72,33135.0,36.6324,36.6414,36.6145,36.6324,33135.0
2018-09-18 13:00:00,40.72,40.76,40.72,40.76,133330.0,36.6324,36.6684,36.6324,36.6684,133330.0
2018-09-18 13:10:00,40.76,40.78,40.74,40.78,116165.0,36.6684,36.6864,36.6504,36.6864,116165.0
2018-09-18 13:20:00,40.78,40.78,40.74,40.74,68010.0,36.6864,36.6864,36.6504,36.6504,68010.0
2018-09-18 13:30:00,40.74,40.76,40.74,40.76,80725.0,36.6504,36.6684,36.6504,36.6684,80725.0
2018-09-18 13:40:00,40.76,40.77,40.75,40.77,85130.0,36.6684,36.6774,36.6594,36.6774,85130.0
2018-09-18 13:50:00,40.77,40.78,40.77,40.77,64290.0,36.6774,36.6864,36.6774,36.6774,64290.0
2018-09-18 14:00:00,40.77,40.81,40.77,40.8,161755.0,36.6774,36.7134,36.6774,36.7044,161755.0
2018-09-18 14:10:00,40.81,40.82,40.8,40.81,252810.0,36.7134,36.7224,36.7044,36.7134,252810.0
2018-09-18 14:20:00,40.82,40.84,40.8,40.84,268345.0,36.7224,36.7404,36.7044,36.7404,268345.0
2018-09-18 14:30:00,40.84,40.84,40.82,40.82,231330.0,36.7404,36.7404,36.7224,36.7224,231330.0
2018-09-18 14:40:00,40.82,40.83,40.81,40.82,310365.0,36.7224,36.7314,36.7134,36.7224,310365.0
2018-09-18 14:50:00,40.82,40.83,40.81,40.82,237810.0,36.7224,36.7314,36.7134,36.7224,237810.0
2018-09-18 15:00:00,40.82,40.83,40.81,40.81,178345.0,36.7224,36.7314,36.7134,36.7134,178345.0
2018-09-18 15:10:00,40.81,40.82,40.8,40.81,211500.0,36.7134,36.7224,36.7044,36.7134,211500.0
2018-09-18 15:20:00,40.81,40.84,40.81,40.82,210390.0,36.7134,36.7404,36.7134,36.7224,210390.0
2018-09-18 15:30:00,40.82,40.82,40.81,40.81,223180.0,36.7224,36.7224,36.7134,36.7134,223180.0
2018-09-18 15:40:00,40.81,40.82,40.77,40.78,183500.0,36.7134,36.7224,36.6774,36.6864,183500.0
2018-09-18 15:50:00,40.78,40.78,40.76,40.76,245030.0,36.6864,36.6864,36.6684,36.6684,245030.0
2018-09-19 09:30:00,40.76,40.86,40.76,40.84,236620.0,36.6684,36.7584,36.6684,36.7404,236620.0
2018-09-19 09:40:00,40.84,40.9,40.83,40.88,139970.0,36.7404,36.7944,36.7314,36.7764,139970.0
2018-09-19 09:50:00,40.88,40.93,40.87,40.89,180275.0,36.7764,36.8214,36.7674,36.7854,180275.0
2018-09-19 10:00:00,40.91,40.96,40.9,40.9,276850.0,36.8034,36.8484,36.7944,36.7944,276850.0
2018-09-19 10:10:00,40.91,40.91,40.82,40.86,132270.0,36.8034,36.8034,36.7224,36.7584,132270.0
2018-09-19 10:20:00,40.86,40.88,40.83,40.86,244565.0,36.7584,36.7764,36.7314,36.7584,244565.0
2018-09-19 10:30:00,40.86,40.88,40.82,40.82,135360.0,36.7584,36.7764,36.7224,36.7224,135360.0
2018-09-19 10:40:00,40.82,40.86,40.81,40.85,117080.0,36.7224,36.7584,36.7134,36.7494,117080.0
2018-09-19 10:50:00,40.86,40.86,40.82,40.83,48710.0,36.7584,36.7584,36.7224,36.7314,48710.0
2018-09-19 11:00:00,40.83,40.86,40.82,40.86,57910.0,36.7314,36.7584,36.7224,36.7584,57910.0
2018-09-19 11:10:00,40.86,40.88,40.81,40.82,104050.0,36.7584,36.7764,36.7134,36.7224,104050.0
2018-09-19 11:20:00,40.81,40.82,40.74,40.76,108425.0,36.7134,36.7224,36.6504,36.6684,108425.0
2018-09-19 11:30:00,40.74,40.76,40.73,40.76,76610.0,36.6504,36.6684,36.6414,36.6684,76610.0
2018-09-19 11:40:00,40.75,40.75,40.72,40.73,197015.0,36.6594,36.6594,36.6324,36.6414,197015.0
2018-09-19 11:50:00,40.73,40.78,40.73,40.78,94585.0,36.6414,36.6864,36.6414,36.6864,94585.0
2018-09-19 12:00:00,40.78,40.79,40.72,40.75,66940.0,36.6864,36.6954,36.6324,36.6594,66940.0
2018-09-19 12:10:00,40.74,40.74,40.68,40.71,108615.0,36.6504,36.6504,36.5965,36.6234,108615.0
2018-09-19 12:20:00,40.71,40.72,40.68,40.69,82695.0,36.6234,36.6324,36.5965,36.6055,82695.0
2018-09-19 12:30:00,40.69,40.71,40.62,40.62,56010.0,36.6055,36.6234,36.5425,36.5425,56010.0
2018-09-19 12:40:00,40.62,40.65,40.6,40.65,79465.0,36.5425,36.5695,36.5245,36.5695,79465.0
2018-09-19 12:50:00,40.65,40.68,40.64,40.68,74115.0,36.5695,36.5965,36.5605,36.5965,74115.0
2018-09-19 13:00:00,40.69,40.69,40.64,40.65,51045.0,36.6055,36.6055,36.5605,36.5695,51045.0
2018-09-19 13:10:00,40.66,40.67,40.64,40.64,51815.0,36.5785,36.5875,36.5605,36.5605,51815.0
2018-09-19 13:20:00,40.65,40.66,40.62,40.62,34435.0,36.5695,36.5785,36.5425,36.5425,34435.0
2018-09-19 13:30:00,40.62,40.64,40.61,40.64,116955.0,36.5425,36.5605,36.5335,36.5605,116955.0
2018-09-19 13:40:00,40.64,40.65,40.62,40.62,49120.0,36.5605,36.5695,36.5425,36.5425,49120.0
2018-09-19 13:50:00,40.62,40.64,40.62,40.64,71800.0,36.5425,36.5605,36.5425,36.5605,71800.0
2018-09-19 14:00:00,40.63,40.63,40.62,40.63,84830.0,36.5515,36.5515,36.5425,36.5515,84830.0
2018-09-19 14:10:00,40.63,40.65,40.63,40.64,108620.0,36.5515,36.5695,36.5515,36.5605,108620.0
2018-09-19 14:20:00,40.63,40.64,40.61,40.61,54795.0,36.5515,36.5605,36.5335,36.5335,54795.0
2018-09-19 14:30:00,40.6,40.61,40.58,40.6,96075.0,36.5245,36.5335,36.5065,36.5245,96075.0
2018-09-19 14:40:00,40.6,40.6,40.59,40.6,47485.0,36.5245,36.5245,36.5155,36.5245,47485.0
2018-09-19 14:50:00,40.61,40.61,40.57,40.57,112755.0,36.5335,36.5335,36.4975,36.4975,112755.0
2018-09-19 15:00:00,40.58,40.59,40.56,40.57,97665.0,36.5065,36.5155,36.4885,36.4975,97665.0
2018-09-19 15:10:00,40.57,40.57,40.56,40.57,89000.0,36.4975,36.4975,36.4885,36.4975,89000.0
2018-09-19 15:20:00,40.57,40.6,40.56,40.59,73895.0,36.4975,36.5245,36.4885,36.5155,73895.0
2018-09-19 15:30:00,40.58,40.6,40.58,40.6,96895.0,36.5065,36.5245,36.5065,36.5245,96895.0
2018-09-19 15:40:00,40.6,40.62,40.59,40.62,206780.0,36.5245,36.5425,36.5155,36.5425,206780.0
2018-09-19 15:50:00,40.62,40.64,40.61,40.64,412755.0,36.5425,36.5605,36.5335,36.5605,412755.0
2018-09-20 09:30:00,40.8,40.85,40.78,40.79,201480.0,36.7044,36.7494,36.6864,36.6954,201480.0
2018-09-20 09:40:00,40.8,40.82,40.76,40.79,93225.0,36.7044,36.7224,36.6684,36.6954,93225.0
2018-09-20 09:50:00,40.8,40.8,40.74,40.76,164745.0,36.7044,36.7044,36.6504,36.6684,164745.0
2018-09-20 10:00:00,40.76,40.82,40.73,40.73,138245.0,36.6684,36.7224,36.6414,36.6414,138245.0
2018-09-20 10:10:00,40.73,40.79,40.72,40.79,53610.0,36.6414,36.6954,36.6324,36.6954,53610.0
2018-09-20 10:20:00,40.79,40.82,40.71,40.71,69440.0,36.6954,36.7224,36.6234,36.6234,69440.0
2018-09-20 10:30:00,40.71,40.75,40.71,40.75,32570.0,36.6234,36.6594,36.6234,36.6594,32570.0
2018-09-20 10:40:00,40.76,40.83,40.76,40.79,68860.0,36.6684,36.7314,36.6684,36.6954,68860.0
2018-09-20 10:50:00,40.78,40.8,40.73,40.75,103555.0,36.6864,36.7044,36.6414,36.6594,103555.0
2018-09-20 11:00:00,40.76,40.81,40.76,40.78,100245.0,36.6684,36.7134,36.6684,36.6864,100245.0
2018-09-20 11:10:00,40.78,40.78,40.75,40.76,26805.0,36.6864,36.6864,36.6594,36.6684,26805.0
2018-09-20 11:20:00,40.76,40.76,40.73,40.75,50985.0,36.6684,36.6684,36.6414,36.6594,50985.0
2018-09-20 11:30:00,40.76,40.78,40.74,40.78,89475.0,36.6684,36.6864,36.6504,36.6864,89475.0
2018-09-20 11:40:00,40.79,40.84,40.79,40.81,32375.0,36.6954,36.7404,36.6954,36.7134,32375.0
2018-09-20 11:50:00,40.81,40.86,40.8,40.85,75330.0,36.7134,36.7584,36.7044,36.7494,75330.0
2018-09-20 12:00:00,40.85,40.86,40.84,40.85,107300.0,36.7494,36.7584,36.7404,36.7494,107300.0
2018-09-20 12:10:00,40.85,40.85,40.84,40.84,58880.0,36.7494,36.7494,36.7404,36.7404,58880.0
2018-09-20 12:20:00,40.85,40.9,40.85,40.88,109555.0,36.7494,36.7944,36.7494,36.7764,109555.0
2018-09-20 12:30:00,40.88,40.9,40.87,40.89,72360.0,36.7764,36.7944,36.7674,36.7854,72360.0
2018-09-20 12:40:00,40.89,40.92,40.89,40.92,56650.0,36.7854,36.8124,36.7854,36.8124,56650.0
2018-09-20 12:50:00,40.91,40.93,40.91,40.93,26630.0,36.8034,36.8214,36.8034,36.8214,26630.0
2018-09-20 13:00:00,40.93,40.96,40.93,40.94,59315.0,36.8214,36.8484,36.8214,36.8304,59315.0
2018-09-20 13:10:00,40.94,40.95,40.92,40.92,47950.0,36.8304,36.8394,36.8124,36.8124,47950.0
2018-09-20 13:20:00,40.92,40.92,40.88,40.88,22110.0,36.8124,36.8124,36.7764,36.7764,22110.0
2018-09-20 13:30:00,40.89,40.89,40.88,40.88,27680.0,36.7854,36.7854,36.7764,36.7764,27680.0
2018-09-20 13:40:00,40.87,40.92,40.86,40.92,35415.0,36.7674,36.8124,36.7584,36.8124,35415.0
2018-09-20 13:50:00,40.92,40.92,40.89,40.9,45500.0,36.8124,36.8124,36.7854,36.7944,45500.0
2018-09-20 14:00:00,40.9,40.92,40.89,40.92,83100.0,36.7944,36.8124,36.7854,36.8124,83100.0
2018-09-20 14:10:00,40.92,40.96,40.92,40.95,57470.0,36.8124,36.8484,36.8124,36.8394,57470.0
2018-09-20 14:20:00,40.96,40.96,40.93,40.94,81845.0,36.8484,36.8484,36.8214,36.8304,81845.0
2018-09-20 14:30:00,40.94,40.95,40.92,40.93,89930.0,36.8304,36.8394,36.8124,36.8214,89930.0
2018-09-20 14:40:00,40.93,40.94,40.9,40.93,48630.0,36.8214,36.8304,36.7944,36.8214,48630.0
2018-09-20 14:50:00,40.93,40.94,40.91,40.91,113860.0,36.8214,36.8304,36.8034,36.8034,113860.0
2018-09-20 15:00:00,40.91,40.93,40.9,40.9,62900.0,36.8034,36.8214,36.7944,36.7944,62900.0
2018-09-20 15:10:00,40.91,40.96,40.91,40.95,92160.0,36.8034,36.8484,36.8034,36.8394,92160.0
2018-09-20 15:20:00,40.95,40.95,40.92,40.92,72260.0,36.8394,36.8394,36.8124,36.8124,72260.0
2018-09-20 15:30:00,40.92,40.93,40.91,40.92,265375.0,36.8124,36.8214,36.8034,36.8124,265375.0
2018-09-20 15:40:00,40.92,40.92,40.9,40.91,192025.0,36.8124,36.8124,36.7944,36.8034,192025.0
2018-09-20 15:50:00,40.9,40.94,40.9,40.94,369770.0,36.7944,36.8304,36.7944,36.8304,369770.0
2018-09-21 09:30:00,41.04,41.04,40.96,41.03,245230.0,36.9203,36.9203,36.8484,36.9113,245230.0
2018-09-21 09:40:00,41.04,41.07,41.02,41.06,101060.0,36.9203,36.9473,36.9023,36.9383,101060.0
2018-09-21 09:50:00,41.06,41.07,41.03,41.03,120315.0,36.9383,36.9473,36.9113,36.9113,120315.0
2018-09-21 10:00:00,41.02,41.09,41.02,41.08,326860.0,36.9023,36.9653,36.9023,36.9563,326860.0
2018-09-21 10:10:00,41.08,41.08,41.01,41.04,802880.0,36.9563,36.9563,36.8933,36.9203,802880.0
2018-09-21 10:20:00,41.04,41.04,40.97,40.98,95165.0,36.9203,36.9203,36.8574,36.8663,95165.0
2018-09-21 10:30:00,40.98,41.0,40.96,40.96,104625.0,36.8663,36.8843,36.8484,36.8484,104625.0
2018-09-21 10:40:00,40.97,40.98,40.92,40.93,119265.0,36.8574,36.8663,36.8124,36.8214,119265.0
2018-09-21 10:50:00,40.93,40.94,40.89,40.91,79650.0,36.8214,36.8304,36.7854,36.8034,79650.0
2018-09-21 11:00:00,40.9,40.92,40.87,40.9,121010.0,36.7944,36.8124,36.7674,36.7944,121010.0
2018-09-21 11:10:00,40.91,40.92,40.89,40.91,72180.0,36.8034,36.8124,36.7854,36.8034,72180.0
2018-09-21 11:20:00,40.9,40.94,40.9,40.93,93120.0,36.7944,36.8304,36.7944,36.8214,93120.0
2018-09-21 11:30:00,40.94,40.94,40.91,40.92,1103550.0,36.8304,36.8304,36.8034,36.8124,1103550.0
2018-09-21 11:40:00,40.92,40.94,40.91,40.93,1989260.0,36.8124,36.8304,36.8034,36.8214,1989260.0
2018-09-21 11:50:00,40.93,40.93,40.9,40.92,134965.0,36.8214,36.8214,36.7944,36.8124,134965.0
2018-09-21 12:00:00,40.92,40.95,40.92,40.94,164255.0,36.8124,36.8394,36.8124,36.8304,164255.0
2018-09-21 12:10:00,40.94,40.95,40.9,40.91,159860.0,36.8304,36.8394,36.7944,36.8034,159860.0
2018-09-21 12:20:00,40.91,40.93,40.9,40.9,139450.0,36.8034,36.8214,36.7944,36.7944,139450.0
2018-09-21 12:30:00,40.91,40.91,40.88,40.91,46840.0,36.8034,36.8034,36.7764,36.8034,46840.0
2018-09-21 12:40:00,40.9,40.92,40.89,40.92,69760.0,36.7944,36.8124,36.7854,36.8124,69760.0
2018-09-21 12:50:00,40.92,40.95,40.92,40.94,55520.0,36.8124,36.8394,36.8124,36.8304,55520.0
2018-09-21 13:00:00,40.93,40.94,40.91,40.92,25910.0,36.8214,36.8304,36.8034,36.8124,25910.0
2018-09-21 13:10:00,40.91,40.96,40.91,40.96,144550.0,36.8034,36.8484,36.8034,36.8484,144550.0
2018-09-21 13:20:00,40.95,40.96,40.94,40.95,56140.0,36.8394,36.8484,36.8304,36.8394,56140.0
2018-09-21 13:30:00,40.95,40.96,40.93,40.95,87445.0,36.8394,36.8484,36.8214,36.8394,87445.0
2018-09-21 13:40:00,40.95,40.97,40.95,40.95,35940.0,36.8394,36.8574,36.8394,36.8394,35940.0
2018-09-21 13:50:00,40.95,40.96,40.92,40.96,110320.0,36.8394,36.8484,36.8124,36.8484,110320.0
2018-09-21 14:00:00,40.96,40.96,40.95,40.96,34835.0,36.8484,36.8484,36.8394,36.8484,34835.0
2018-09-21 14:10:00,40.96,40.97,40.93,40.95,57420.0,36.8484,36.8574,36.8214,36.8394,57420.0
2018-09-21 14:20:00,40.95,40.96,40.95,40.95,86565.0,36.8394,36.8484,36.8394,36.8394,86565.0
2018-09-21 14:30:00,40.95,40.95,40.94,40.95,54860.0,36.8394,36.8394,36.8304,36.8394,54860.0
2018-09-21 14:40:00,40.95,40.95,40.94,40.94,67355.0,36.8394,36.8394,36.8304,36.8304,67355.0
2018-09-21 14:50:00,40.93,40.94,40.9,40.9,52960.0,36.8214,36.8304,36.7944,36.7944,52960.0
2018-09-21 15:00:00,40.9,40.92,40.9,40.91,77605.0,36.7944,36.8124,36.7944,36.8034,77605.0
2018-09-21 15:10:00,40.91,40.93,40.9,40.9,62630.0,36.8034,36.8214,36.7944,36.7944,62630.0
2018-09-21 15:20:00,40.9,40.91,40.89,40.89,90605.0,36.7944,36.8034,36.7854,36.7854,90605.0
2018-09-21 15:30:00,40.89,40.91,40.89,40.9,239605.0,36.7854,36.8034,36.7854,36.7944,239605.0
2018-09-21 15:40:00,40.9,40.91,40.83,40.83,464640.0,36.7944,36.8034,36.7314,36.7314,464640.0
2018-09-21 15:50:00,40.83,40.86,40.8,40.82,1620795.0,36.7314,36.7584,36.7044,36.7224,1620795.0
2018-09-24 09:30:00,40.81,40.84,40.71,40.77,272790.0,36.7134,36.7404,36.6234,36.6774,272790.0
2018-09-24 09:40:00,40.78,40.78,40.74,40.74,37520.0,36.6864,36.6864,36.6504,36.6504,37520.0
2018-09-24 09:50:00,40.74,40.77,40.72,40.74,74600.0,36.6504,36.6774,36.6324,36.6504,74600.0
2018-09-24 10:00:00,40.73,40.74,40.7,40.72,504615.0,36.6414,36.6504,36.6145,36.6324,504615.0
2018-09-24 10:10:00,40.71,40.73,40.65,40.66,63680.0,36.6234,36.6414,36.5695,36.5785,63680.0
2018-09-24 10:20:00,40.65,40.66,40.61,40.62,94470.0,36.5695,36.5785,36.5335,36.5425,94470.0
2018-09-24 10:30:00,40.62,40.64,40.55,40.56,101440.0,36.5425,36.5605,36.4795,36.4885,101440.0
2018-09-24 10:40:00,40.55,40.58,40.52,40.52,104105.0,36.4795,36.5065,36.4525,36.4525,104105.0
2018-09-24 10:50:00,40.53,40.55,40.5,40.53,70400.0,36.4615,36.4795,36.4345,36.4615,70400.0
2018-09-24 11:00:00,40.55,40.56,40.51,40.53,113520.0,36.4795,36.4885,36.4435,36.4615,113520.0
2018-09-24 11:10:00,40.52,40.57,40.47,40.57,215700.0,36.4525,36.4975,36.4075,36.4975,215700.0
2018-09-24 11:20:00,40.57,40.61,40.55,40.55,111140.0,36.4975,36.5335,36.4795,36.4795,111140.0
2018-09-24 11:30:00,40.55,40.56,40.49,40.51,90735.0,36.4795,36.4885,36.4255,36.4435,90735.0
2018-09-24 11:40:00,40.51,40.52,40.49,40.51,51475.0,36.4435,36.4525,36.4255,36.4435,51475.0
2018-09-24 11:50:00,40.52,40.52,40.49,40.5,95835.0,36.4525,36.4525,36.4255,36.4345,95835.0
2018-09-24 12:00:00,40.51,40.53,40.5,40.51,50765.0,36.4435,36.4615,36.4345,36.4435,50765.0
2018-09-24 12:10:00,40.51,40.51,40.48,40.49,66315.0,36.4435,36.4435,36.4165,36.4255,66315.0
2018-09-24 12:20:00,40.49,40.51,40.49,40.49,34040.0,36.4255,36.4435,36.4255,36.4255,34040.0
2018-09-24 12:30:00,40.5,40.51,40.48,40.48,35300.0,36.4345,36.4435,36.4165,36.4165,35300.0
2018-09-24 12:40:00,40.48,40.53,40.47,40.53,61695.0,36.4165,36.4615,36.4075,36.4615,61695.0
2018-09-24 12:50:00,40.54,40.55,40.5,40.5,71840.0,36.4705,36.4795,36.4345,36.4345,71840.0
2018-09-24 13:00:00,40.5,40.52,40.49,40.51,62765.0,36.4345,36.4525,36.4255,36.4435,62765.0
2018-09-24 13:10:00,40.51,40.53,40.5,40.52,55360.0,36.4435,36.4615,36.4345,36.4525,55360.0
2018-09-24 13:20:00,40.52,40.56,40.52,40.54,43105.0,36.4525,36.4885,36.4525,36.4705,43105.0
2018-09-24 13:30:00,40.54,40.59,40.54,40.59,44025.0,36.4705,36.5155,36.4705,36.5155,44025.0
2018-09-24 13:40:00,40.59,40.61,40.59,40.59,77500.0,36.5155,36.5335,36.5155,36.5155,77500.0
2018-09-24 13:50:00,40.59,40.6,40.59,40.59,38540.0,36.5155,36.5245,36.5155,36.5155,38540.0
2018-09-24 14:00:00,40.6,40.63,40.59,40.63,116465.0,36.5245,36.5515,36.5155,36.5515,116465.0
2018-09-24 14:10:00,40.64,40.66,40.63,40.65,112365.0,36.5605,36.5785,36.5515,36.5695,112365.0
2018-09-24 14:20:00,40.65,40.66,40.63,40.64,224705.0,36.5695,36.5785,36.5515,36.5605,224705.0
2018-09-24 14:30:00,40.64,40.67,40.64,40.66,475265.0,36.5605,36.5875,36.5605,36.5785,475265.0
2018-09-24 14:40:00,40.66,40.68,40.66,40.67,179475.0,36.5785,36.5965,36.5785,36.5875,179475.0
2018-09-24 14:50:00,40.67,40.69,40.66,40.67,177110.0,36.5875,36.6055,36.5785,36.5875,177110.0
2018-09-24 15:00:00,40.66,40.69,40.66,40.67,204425.0,36.5785,36.6055,36.5785,36.5875,204425.0
2018-09-24 15:10:00,40.67,40.68,40.66,40.68,69640.0,36.5875,36.5965,36.5785,36.5965,69640.0
2018-09-24 15:20:00,40.67,40.68,40.65,40.65,118590.0,36.5875,36.5965,36.5695,36.5695,118590.0
2018-09-24 15:30:00,40.65,40.66,40.64,40.64,102245.0,36.5695,36.5785,36.5605,36.5605,102245.0
2018-09-24 15:40:00,40.64,40.64,40.63,40.64,577380.0,36.5605,36.5605,36.5515,36.5605,577380.0
2018-09-24 15:50:00,40.64,40.68,40.63,40.67,1763505.0,36.5605,36.5965,36.5515,36.5875,1763505.0
2018-09-25 09:30:00,40.75,40.76,40.66,40.71,200010.0,36.6594,36.6684,36.5785,36.6234,200010.0
2018-09-25 09:40:00,40.71,40.75,40.71,40.71,155120.0,36.6234,36.6594,36.6234,36.6234,155120.0
2018-09-25 09:50:00,40.71,40.73,40.64,40.64,56610.0,36.6234,36.6414,36.5605,36.5605,56610.0
2018-09-25 10:00:00,40.64,40.69,40.63,40.64,85870.0,36.5605,36.6055,36.5515,36.5605,85870.0
2018-09-25 10:10:00,40.64,40.67,40.64,40.67,87815.0,36.5605,36.5875,36.5605,36.5875,87815.0
2018-09-25 10:20:00,40.67,40.69,40.65,40.67,96160.0,36.5875,36.6055,36.5695,36.5875,96160.0
2018-09-25 10:30:00,40.68,40.69,40.63,40.65,64515.0,36.5965,36.6055,36.5515,36.5695,64515.0
2018-09-25 10:40:00,40.66,40.75,40.66,40.72,112440.0,36.5785,36.6594,36.5785,36.6324,112440.0
2018-09-25 10:50:00,40.73,40.75,40.69,40.69,100595.0,36.6414,36.6594,36.6055,36.6055,100595.0
2018-09-25 11:00:00,40.68,40.74,40.66,40.73,108110.0,36.5965,36.6504,36.5785,36.6414,108110.0
2018-09-25 11:10:00,40.74,40.74,40.69,40.69,73050.0,36.6504,36.6504,36.6055,36.6055,73050.0
2018-09-25 11:20:00,40.69,40.73,40.68,40.73,102885.0,36.6055,36.6414,36.5965,36.6414,102885.0
2018-09-25 11:30:00,40.73,40.74,40.71,40.73,59360.0,36.6414,36.6504,36.6234,36.6414,59360.0
2018-09-25 11:40:00,40.73,40.74,40.72,40.73,59670.0,36.6414,36.6504,36.6324,36.6414,59670.0
2018-09-25 11:50:00,40.73,40.74,40.72,40.72,88070.0,36.6414,36.6504,36.6324,36.6324,88070.0
2018-09-25 12:00:00,40.72,40.73,40.72,40.73,95635.0,36.6324,36.6414,36.6324,36.6414,95635.0
2018-09-25 12:10:00,40.73,40.73,40.7,40.71,66455.0,36.6414,36.6414,36.6145,36.6234,66455.0
2018-09-25 12:20:00,40.71,40.74,40.71,40.73,102365.0,36.6234,36.6504,36.6234,36.6414,102365.0
2018-09-25 12:30:00,40.73,40.74,40.71,40.72,44310.0,36.6414,36.6504,36.6234,36.6324,44310.0
2018-09-25 12:40:00,40.73,40.73,40.7,40.71,38505.0,36.6414,36.6414,36.6145,36.6234,38505.0
2018-09-25 12:50:00,40.71,40.73,40.71,40.72,62480.0,36.6234,36.6414,36.6234,36.6324,62480.0
2018-09-25 13:00:00,40.72,40.72,40.69,40.69,165880.0,36.6324,36.6324,36.6055,36.6055,165880.0
2018-09-25 13:10:00,40.7,40.71,40.68,40.7,245575.0,36.6145,36.6234,36.5965,36.6145,245575.0
2018-09-25 13:20:00,40.7,40.7,40.69,40.7,102375.0,36.6145,36.6145,36.6055,36.6145,102375.0
2018-09-25 13:30:00,40.69,40.7,40.69,40.69,81405.0,36.6055,36.6145,36.6055,36.6055,81405.0
2018-09-25 13:40:00,40.69,40.69,40.64,40.66,60610.0,36.6055,36.6055,36.5605,36.5785,60610.0
2018-09-25 13:50:00,40.66,40.68,40.66,40.68,47430.0,36.5785,36.5965,36.5785,36.5965,47430.0
2018-09-25 14:00:00,40.68,40.69,40.67,40.68,53185.0,36.5965,36.6055,36.5875,36.5965,53185.0
2018-09-25 14:10:00,40.68,40.7,40.68,40.7,77320.0,36.5965,36.6145,36.5965,36.6145,77320.0
2018-09-25 14:20:00,40.7,40.71,40.69,40.71,116495.0,36.6145,36.6234,36.6055,36.6234,116495.0
2018-09-25 14:30:00,40.71,40.71,40.68,40.69,67525.0,36.6234,36.6234,36.5965,36.6055,67525.0
2018-09-25 14:40:00,40.69,40.69,40.65,40.65,58920.0,36.6055,36.6055,36.5695,36.5695,58920.0
2018-09-25 14:50:00,40.65,40.66,40.61,40.66,175525.0,36.5695,36.5785,36.5335,36.5785,175525.0
2018-09-25 15:00:00,40.66,40.67,40.65,40.66,99705.0,36.5785,36.5875,36.5695,36.5785,99705.0
2018-09-25 15:10:00,40.66,40.67,40.65,40.65,67350.0,36.5785,36.5875,36.5695,36.5695,67350.0
2018-09-25 15:20:00,40.65,40.67,40.65,40.66,113715.0,36.5695,36.5875,36.5695,36.5785,113715.0
2018-09-25 15:30:00,40.66,40.68,40.66,40.67,117940.0,36.5785,36.5965,36.5785,36.5875,117940.0
2018-09-25 15:40:00,40.67,40.68,40.64,40.64,155305.0,36.5875,36.5965,36.5605,36.5605,155305.0
2018-09-25 15:50:00,40.64,40.65,40.61,40.64,417770.0,36.5605,36.5695,36.5335,36.5605,417770.0
2018-09-26 09:30:00,40.51,40.51,40.38,40.44,279865.0,36.5965,36.5965,36.4791,36.5333,279865.0
2018-09-26 09:40:00,40.44,40.46,40.41,40.43,89715.0,36.5333,36.5514,36.5062,36.5243,89715.0
2018-09-26 09:50:00,40.43,40.44,40.35,40.36,166920.0,36.5243,36.5333,36.452,36.461,166920.0
2018-09-26 10:00:00,40.36,40.36,40.32,40.32,275130.0,36.461,36.461,36.4249,36.4249,275130.0
2018-09-26 10:10:00,40.31,40.36,40.29,40.35,135900.0,36.4159,36.461,36.3978,36.452,135900.0
2018-09-26 10:20:00,40.35,40.38,40.35,40.36,103055.0,36.452,36.4791,36.452,36.461,103055.0
2018-09-26 10:30:00,40.36,40.39,40.35,40.39,60680.0,36.461,36.4881,36.452,36.4881,60680.0
2018-09-26 10:40:00,40.38,40.39,40.36,40.36,77835.0,36.4791,36.4881,36.461,36.461,77835.0
2018-09-26 10:50:00,40.36,40.38,40.34,40.34,155260.0,36.461,36.4791,36.443,36.443,155260.0
2018-09-26 11:00:00,40.34,40.36,40.33,40.36,49610.0,36.443,36.461,36.4339,36.461,49610.0
2018-09-26 11:10:00,40.36,40.38,40.35,40.37,66675.0,36.461,36.4791,36.452,36.4701,66675.0
2018-09-26 11:20:00,40.37,40.38,40.35,40.38,47310.0,36.4701,36.4791,36.452,36.4791,47310.0
2018-09-26 11:30:00,40.39,40.39,40.33,40.34,62605.0,36.4881,36.4881,36.4339,36.443,62605.0
2018-09-26 11:40:00,40.33,40.35,40.33,40.34,34130.0,36.4339,36.452,36.4339,36.443,34130.0
2018-09-26 11:50:00,40.33,40.33,40.32,40.33,85710.0,36.4339,36.4339,36.4249,36.4339,85710.0
2018-09-26 12:00:00,40.32,40.32,40.29,40.3,66545.0,36.4249,36.4249,36.3978,36.4068,66545.0
2018-09-26 12:10:00,40.3,40.32,40.3,40.32,72965.0,36.4068,36.4249,36.4068,36.4249,72965.0
2018-09-26 12:20:00,40.32,40.36,40.32,40.36,78975.0,36.4249,36.461,36.4249,36.461,78975.0
2018-09-26 12:30:00,40.36,40.42,40.36,40.41,172225.0,36.461,36.5152,36.461,36.5062,172225.0
2018-09-26 12:40:00,40.41,40.42,40.4,40.42,159765.0,36.5062,36.5152,36.4972,36.5152,159765.0
2018-09-26 12:50:00,40.42,40.45,40.42,40.44,156425.0,36.5152,36.5423,36.5152,36.5333,156425.0
2018-09-26 13:00:00,40.45,40.46,40.42,40.43,78550.0,36.5423,36.5514,36.5152,36.5243,78550.0
2018-09-26 13:10:00,40.43,40.45,40.42,40.42,65245.0,36.5243,36.5423,36.5152,36.5152,65245.0
2018-09-26 13:20:00,40.43,40.46,40.43,40.44,293210.0,36.5243,36.5514,36.5243,36.5333,293210.0
2018-09-26 13:30:00,40.44,40.45,40.42,40.42,70200.0,36.5333,36.5423,36.5152,36.5152,70200.0
2018-09-26 13:40:00,40.41,40.42,40.41,40.41,53055.0,36.5062,36.5152,36.5062,36.5062,53055.0
2018-09-26 13:50:00,40.41,40.42,40.39,40.4,76350.0,36.5062,36.5152,36.4881,36.4972,76350.0
2018-09-26 14:00:00,40.42,40.47,40.39,40.41,115465.0,36.5152,36.5604,36.4881,36.5062,115465.0
2018-09-26 14:10:00,40.42,40.52,40.41,40.5,90960.0,36.5152,36.6056,36.5062,36.5875,90960.0
2018-09-26 14:20:00,40.5,40.5,40.44,40.45,78525.0,36.5875,36.5875,36.5333,36.5423,78525.0
2018-09-26 14:30:00,40.45,40.45,40.39,40.41,135055.0,36.5423,36.5423,36.4881,36.5062,135055.0
2018-09-26 14:40:00,40.41,40.41,40.34,40.36,110955.0,36.5062,36.5062,36.443,36.461,110955.0
2018-09-26 14:50:00,40.35,40.37,40.34,40.37,68620.0,36.452,36.4701,36.443,36.4701,68620.0
2018-09-26 15:00:00,40.36,40.36,40.29,40.34,216245.0,36.461,36.461,36.3978,36.443,216245.0
2018-09-26 15:10:00,40.34,40.35,40.31,40.35,160305.0,36.443,36.452,36.4159,36.452,160305.0
2018-09-26 15:20:00,40.36,40.4,40.34,40.34,194580.0,36.461,36.4972,36.443,36.443,194580.0
2018-09-26 15:30:00,40.34,40.34,40.26,40.26,282455.0,36.443,36.443,36.3707,36.3707,282455.0
2018-09-26 15:40:00,40.26,40.26,40.09,40.1,357940.0,36.3707,36.3707,36.2171,36.2261,357940.0
2018-09-26 15:50:00,40.1,40.12,40.08,40.11,500985.0,36.2261,36.2442,36.2081,36.2352,500985.0
2018-09-27 09:30:00,40.17,40.19,40.06,40.13,320635.0,36.2894,36.3074,36.19,36.2532,320635.0
2018-09-27 09:40:00,40.15,40.2,40.14,40.19,53750.0,36.2713,36.3165,36.2623,36.3074,53750.0
2018-09-27 09:50:00,40.19,40.2,40.14,40.15,112400.0,36.3074,36.3165,36.2623,36.2713,112400.0
2018-09-27 10:00:00,40.16,40.2,40.14,40.15,111715.0,36.2803,36.3165,36.2623,36.2713,111715.0
2018-09-27 10:10:00,40.16,40.19,40.13,40.18,61230.0,36.2803,36.3074,36.2532,36.2984,61230.0
2018-09-27 10:20:00,40.18,40.18,40.14,40.16,57555.0,36.2984,36.2984,36.2623,36.2803,57555.0
2018-09-27 10:30:00,40.16,40.19,40.16,40.19,30540.0,36.2803,36.3074,36.2803,36.3074,30540.0
2018-09-27 10:40:00,40.19,40.24,40.19,40.21,43110.0,36.3074,36.3526,36.3074,36.3255,43110.0
2018-09-27 10:50:00,40.2,40.2,40.17,40.18,25165.0,36.3165,36.3165,36.2894,36.2984,25165.0
2018-09-27 11:00:00,40.2,40.21,40.19,40.2,63275.0,36.3165,36.3255,36.3074,36.3165,63275.0
2018-09-27 11:10:00,40.2,40.2,40.14,40.19,28225.0,36.3165,36.3165,36.2623,36.3074,28225.0
2018-09-27 11:20:00,40.17,40.23,40.17,40.23,39120.0,36.2894,36.3436,36.2894,36.3436,39120.0
2018-09-27 11:30:00,40.23,40.24,40.19,40.22,40975.0,36.3436,36.3526,36.3074,36.3345,40975.0
2018-09-27 11:40:00,40.22,40.26,40.22,40.25,44070.0,36.3345,36.3707,36.3345,36.3616,44070.0
2018-09-27 11:50:00,40.26,40.28,40.23,40.27,57775.0,36.3707,36.3887,36.3436,36.3797,57775.0
2018-09-27 12:00:00,40.27,40.27,40.24,40.24,76100.0,36.3797,36.3797,36.3526,36.3526,76100.0
2018-09-27 12:10:00,40.24,40.3,40.23,40.3,143235.0,36.3526,36.4068,36.3436,36.4068,143235.0
2018-09-27 12:20:00,40.3,40.3,40.27,40.29,20740.0,36.4068,36.4068,36.3797,36.3978,20740.0
2018-09-27 12:30:00,40.3,40.31,40.27,40.29,85050.0,36.4068,36.4159,36.3797,36.3978,85050.0
2018-09-27 12:40:00,40.29,40.29,40.28,40.29,34970.0,36.3978,36.3978,36.3887,36.3978,34970.0
2018-09-27 12:50:00,40.29,40.31,40.27,40.27,35410.0,36.3978,36.4159,36.3797,36.3797,35410.0
2018-09-27 13:00:00,40.26,40.26,40.25,40.26,23680.0,36.3707,36.3707,36.3616,36.3707,23680.0
2018-09-27 13:10:00,40.26,40.27,40.25,40.25,40975.0,36.3707,36.3797,36.3616,36.3616,40975.0
2018-09-27 13:20:00,40.26,40.27,40.25,40.27,3287875.0,36.3707,36.3797,36.3616,36.3797,3287875.0
2018-09-27 13:30:00,40.27,40.27,40.23,40.23,107365.0,36.3797,36.3797,36.3436,36.3436,107365.0
2018-09-27 13:40:00,40.24,40.25,40.22,40.25,59820.0,36.3526,36.3616,36.3345,36.3616,59820.0
2018-09-27 13:50:00,40.25,40.25,40.23,40.23,40640.0,36.3616,36.3616,36.3436,36.3436,40640.0
2018-09-27 14:00:00,40.23,40.23,40.19,40.22,70455.0,36.3436,36.3436,36.3074,36.3345,70455.0
2018-09-27 14:10:00,40.22,40.22,40.21,40.22,63115.0,36.3345,36.3345,36.3255,36.3345,63115.0
2018-09-27 14:20:00,40.22,40.23,40.21,40.22,42220.0,36.3345,36.3436,36.3255,36.3345,42220.0
2018-09-27 14:30:00,40.22,40.22,40.19,40.2,69875.0,36.3345,36.3345,36.3074,36.3165,69875.0
2018-09-27 14:40:00,40.2,40.2,40.18,40.19,39765.0,36.3165,36.3165,36.2984,36.3074,39765.0
2018-09-27 14:50:00,40.19,40.2,40.17,40.17,62520.0,36.3074,36.3165,36.2894,36.2894,62520.0
2018-09-27 15:00:00,40.18,40.19,40.16,40.16,70865.0,36.2984,36.3074,36.2803,36.2803,70865.0
2018-09-27 15:10:00,40.15,40.18,40.14,40.17,41435.0,36.2713,36.2984,36.2623,36.2894,41435.0
2018-09-27 15:20:00,40.16,40.17,40.14,40.14,44295.0,36.2803,36.2894,36.2623,36.2623,44295.0
2018-09-27 15:30:00,40.14,40.14,40.12,40.13,57935.0,36.2623,36.2623,36.2442,36.2532,57935.0
2018-09-27 15:40:00,40.13,40.15,40.11,40.13,155380.0,36.2532,36.2713,36.2352,36.2532,155380.0
2018-09-27 15:50:00,40.12,40.17,40.11,40.13,714480.0,36.2442,36.2894,36.2352,36.2532,714480.0
2018-09-28 09:30:00,40.04,40.16,40.04,40.15,333670.0,36.1719,36.2803,36.1719,36.2713,333670.0
2018-09-28 09:40:00,40.17,40.22,40.13,40.13,101690.0,36.2894,36.3345,36.2532,36.2532,101690.0
2018-09-28 09:50:00,40.13,40.19,40.13,40.19,115360.0,36.2532,36.3074,36.2532,36.3074,115360.0
2018-09-28 10:00:00,40.19,40.21,40.17,40.19,87015.0,36.3074,36.3255,36.2894,36.3074,87015.0
2018-09-28 10:10:00,40.18,40.23,40.17,40.22,84680.0,36.2984,36.3436,36.2894,36.3345,84680.0
2018-09-28 10:20:00,40.23,40.34,40.23,40.33,337170.0,36.3436,36.443,36.3436,36.4339,337170.0
2018-09-28 10:30:00,40.33,40.33,40.28,40.32,75375.0,36.4339,36.4339,36.3887,36.4249,75375.0
2018-09-28 10:40:00,40.32,40.35,40.31,40.32,88920.0,36.4249,36.452,36.4159,36.4249,88920.0
2018-09-28 10:50:00,40.33,40.34,40.31,40.32,59475.0,36.4339,36.443,36.4159,36.4249,59475.0
2018-09-28 11:00:00,40.32,40.34,40.27,40.29,105920.0,36.4249,36.443,36.3797,36.3978,105920.0
2018-09-28 11:10:00,40.29,40.31,40.27,40.3,116420.0,36.3978,36.4159,36.3797,36.4068,116420.0
2018-09-28 11:20:00,40.31,40.32,40.3,40.3,83355.0,36.4159,36.4249,36.4068,36.4068,83355.0
2018-09-28 11:30:00,40.3,40.32,40.28,40.3,66135.0,36.4068,36.4249,36.3887,36.4068,66135.0
2018-09-28 11:40:00,40.29,40.31,40.28,40.3,117140.0,36.3978,36.4159,36.3887,36.4068,117140.0
2018-09-28 11:50:00,40.3,40.3,40.27,40.27,70595.0,36.4068,36.4068,36.3797,36.3797,70595.0
2018-09-28 12:00:00,40.27,40.28,40.26,40.27,136450.0,36.3797,36.3887,36.3707,36.3797,136450.0
2018-09-28 12:10:00,40.27,40.31,40.27,40.29,120385.0,36.3797,36.4159,36.3797,36.3978,120385.0
2018-09-28 12:20:00,40.29,40.31,40.29,40.31,52405.0,36.3978,36.4159,36.3978,36.4159,52405.0
2018-09-28 12:30:00,40.31,40.33,40.31,40.32,52830.0,36.4159,36.4339,36.4159,36.4249,52830.0
2018-09-28 12:40:00,40.32,40.33,40.25,40.26,142810.0,36.4249,36.4339,36.3616,36.3707,142810.0
2018-09-28 12:50:00,40.27,40.33,40.26,40.32,79690.0,36.3797,36.4339,36.3707,36.4249,79690.0
2018-09-28 13:00:00,40.33,40.33,40.31,40.33,54845.0,36.4339,36.4339,36.4159,36.4339,54845.0
2018-09-28 13:10:00,40.33,40.35,40.33,40.33,70270.0,36.4339,36.452,36.4339,36.4339,70270.0
2018-09-28 13:20:00,40.33,40.35,40.33,40.35,55580.0,36.4339,36.452,36.4339,36.452,55580.0
2018-09-28 13:30:00,40.35,40.38,40.35,40.37,119915.0,36.452,36.4791,36.452,36.4701,119915.0
2018-09-28 13:40:00,40.38,40.38,40.34,40.34,51945.0,36.4791,36.4791,36.443,36.443,51945.0
2018-09-28 13:50:00,40.34,40.36,40.3,40.3,53775.0,36.443,36.461,36.4068,36.4068,53775.0
2018-09-28 14:00:00,40.3,40.31,40.27,40.3,54300.0,36.4068,36.4159,36.3797,36.4068,54300.0
2018-09-28 14:10:00,40.29,40.3,40.28,40.29,40160.0,36.3978,36.4068,36.3887,36.3978,40160.0
2018-09-28 14:20:00,40.29,40.31,40.29,40.31,93830.0,36.3978,36.4159,36.3978,36.4159,93830.0
2018-09-28 14:30:00,40.3,40.31,40.3,40.3,77440.0,36.4068,36.4159,36.4068,36.4068,77440.0
2018-09-28 14:40:00,40.3,40.31,40.27,40.28,104810.0,36.4068,36.4159,36.3797,36.3887,104810.0
2018-09-28 14:50:00,40.28,40.29,40.27,40.28,137335.0,36.3887,36.3978,36.3797,36.3887,137335.0
2018-09-28 15:00:00,40.28,40.3,40.26,40.28,115440.0,36.3887,36.4068,36.3707,36.3887,115440.0
2018-09-28 15:10:00,40.28,40.28,40.25,40.25,90970.0,36.3887,36.3887,36.3616,36.3616,90970.0
2018-09-28 15:20:00,40.25,40.31,40.25,40.28,79960.0,36.3616,36.4159,36.3616,36.3887,79960.0
2018-09-28 15:30:00,40.26,40.27,40.23,40.24,89470.0,36.3707,36.3797,36.3436,36.3526,89470.0
2018-09-28 15:40:00,40.24,40.29,40.22,40.27,369290.0,36.3526,36.3978,36.3345,36.3797,369290.0
2018-09-28 15:50:00,40.27,40.28,40.24,40.27,619355.0,36.3797,36.3887,36.3526,36.3797,619355.0
2018-10-01 09:30:00,40.45,40.45,40.27,40.29,360170.0,36.5423,36.5423,36.3797,36.3978,360170.0
2018-10-01 09:40:00,40.28,40.36,40.28,40.32,167715.0,36.3887,36.461,36.3887,36.4249,167715.0
2018-10-01 09:50:00,40.31,40.33,40.27,40.28,144425.0,36.4159,36.4339,36.3797,36.3887,144425.0
2018-10-01 10:00:00,40.28,40.31,40.27,40.29,73350.0,36.3887,36.4159,36.3797,36.3978,73350.0
2018-10-01 10:10:00,40.29,40.31,40.24,40.3,127795.0,36.3978,36.4159,36.3526,36.4068,127795.0
2018-10-01 10:20:00,40.3,40.32,40.28,40.29,211895.0,36.4068,36.4249,36.3887,36.3978,211895.0
2018-10-01 10:30:00,40.29,40.31,40.23,40.24,298275.0,36.3978,36.4159,36.3436,36.3526,298275.0
2018-10-01 10:40:00,40.24,40.25,40.19,40.22,266575.0,36.3526,36.3616,36.3074,36.3345,266575.0
2018-10-01 10:50:00,40.22,40.23,40.2,40.22,102050.0,36.3345,36.3436,36.3165,36.3345,102050.0
2018-10-01 11:00:00,40.21,40.23,40.2,40.2,57550.0,36.3255,36.3436,36.3165,36.3165,57550.0
2018-10-01 11:10:00,40.2,40.22,40.16,40.17,86830.0,36.3165,36.3345,36.2803,36.2894,86830.0
2018-10-01 11:20:00,40.17,40.2,40.17,40.18,104560.0,36.2894,36.3165,36.2894,36.2984,104560.0
2018-10-01 11:30:00,40.18,40.22,40.17,40.21,92280.0,36.2984,36.3345,36.2894,36.3255,92280.0
2018-10-01 11:40:00,40.21,40.22,40.16,40.18,23750.0,36.3255,36.3345,36.2803,36.2984,23750.0
2018-10-01 11:50:00,40.18,40.2,40.13,40.15,28510.0,36.2984,36.3165,36.2532,36.2713,28510.0
2018-10-01 12:00:00,40.15,40.16,40.14,40.14,83120.0,36.2713,36.2803,36.2623,36.2623,83120.0
2018-10-01 12:10:00,40.14,40.14,40.13,40.14,221545.0,36.2623,36.2623,36.2532,36.2623,221545.0
2018-10-01 12:20:00,40.15,40.15,40.08,40.1,127995.0,36.2713,36.2713,36.2081,36.2261,127995.0
2018-10-01 12:30:00,40.1,40.12,40.08,40.11,93400.0,36.2261,36.2442,36.2081,36.2352,93400.0
2018-10-01 12:40:00,40.11,40.11,40.04,40.05,106760.0,36.2352,36.2352,36.1719,36.181,106760.0
2018-10-01 12:50:00,40.05,40.06,40.03,40.05,79720.0,36.181,36.19,36.1629,36.181,79720.0
2018-10-01 13:00:00,40.04,40.08,40.03,40.05,37970.0,36.1719,36.2081,36.1629,36.181,37970.0
2018-10-01 13:10:00,40.05,40.08,40.04,40.08,56845.0,36.181,36.2081,36.1719,36.2081,56845.0
2018-10-01 13:20:00,40.08,40.09,40.07,40.07,59575.0,36.2081,36.2171,36.199,36.199,59575.0
2018-10-01 13:30:00,40.09,40.13,40.08,40.12,58510.0,36.2171,36.2532,36.2081,36.2442,58510.0
2018-10-01 13:40:00,40.13,40.13,40.1,40.11,59290.0,36.2532,36.2532,36.2261,36.2352,59290.0
2018-10-01 13:50:00,40.11,40.11,40.07,40.08,22135.0,36.2352,36.2352,36.199,36.2081,22135.0
2018-10-01 14:00:00,40.08,40.08,40.04,40.04,54120.0,36.2081,36.2081,36.1719,36.1719,54120.0
2018-10-01 14:10:00,40.06,40.06,40.03,40.05,54655.0,36.19,36.19,36.1629,36.181,54655.0
2018-10-01 14:20:00,40.05,40.11,40.05,40.1,104705.0,36.181,36.2352,36.181,36.2261,104705.0
2018-10-01 14:30:00,40.1,40.1,40.04,40.06,80945.0,36.2261,36.2261,36.1719,36.19,80945.0
2018-10-01 14:40:00,40.06,40.1,40.05,40.09,28145.0,36.19,36.2261,36.181,36.2171,28145.0
2018-10-01 14:50:00,40.09,40.09,40.06,40.07,47360.0,36.2171,36.2171,36.19,36.199,47360.0
2018-10-01 15:00:00,40.07,40.08,40.04,40.04,38320.0,36.199,36.2081,36.1719,36.1719,38320.0
2018-10-01 15:10:00,40.04,40.05,40.02,40.03,130245.0,36.1719,36.181,36.1539,36.1629,130245.0
2018-10-01 15:20:00,40.03,40.03,39.92,39.94,264900.0,36.1629,36.1629,36.0635,36.0816,264900.0
2018-10-01 15:30:00,39.93,39.94,39.9,39.9,189355.0,36.0726,36.0816,36.0455,36.0455,189355.0
2018-10-01 15:40:00,39.9,39.93,39.86,39.93,143540.0,36.0455,36.0726,36.0093,36.0726,143540.0
2018-10-01 15:50:00,39.93,39.98,39.92,39.95,540950.0,36.0726,36.1177,36.0635,36.0906,540950.0
2018-10-02 09:30:00,39.98,40.03,39.93,40.0,588600.0,36.1177,36.1629,36.0726,36.1358,588600.0
2018-10-02 09:40:00,40.0,40.07,40.0,40.03,132725.0,36.1358,36.199,36.1358,36.1629,132725.0
2018-10-02 09:50:00,40.02,40.02,39.96,39.98,118160.0,36.1539,36.1539,36.0997,36.1177,118160.0
2018-10-02 10:00:00,39.98,39.98,39.92,39.92,164355.0,36.1177,36.1177,36.0635,36.0635,164355.0
2018-10-02 10:10:00,39.92,39.93,39.87,39.88,91515.0,36.0635,36.0726,36.0184,36.0274,91515.0
2018-10-02 10:20:00,39.88,39.91,39.85,39.91,123215.0,36.0274,36.0545,36.0003,36.0545,123215.0
2018-10-02 10:30:00,39.91,39.91,39.8,39.8,215520.0,36.0545,36.0545,35.9551,35.9551,215520.0
2018-10-02 10:40:00,39.81,39.83,39.78,39.83,135420.0,35.9642,35.9822,35.9371,35.9822,135420.0
2018-10-02 10:50:00,39.83,39.86,39.82,39.83,173095.0,35.9822,36.0093,35.9732,35.9822,173095.0
2018-10-02 11:00:00,39.83,39.88,39.81,39.88,163780.0,35.9822,36.0274,35.9642,36.0274,163780.0
2018-10-02 11:10:00,39.88,39.89,39.8,39.8,109010.0,36.0274,36.0364,35.9551,35.9551,109010.0
2018-10-02 11:20:00,39.8,39.83,39.77,39.77,96640.0,35.9551,35.9822,35.928,35.928,96640.0
2018-10-02 11:30:00,39.78,39.84,39.78,39.84,94210.0,35.9371,35.9913,35.9371,35.9913,94210.0
2018-10-02 11:40:00,39.84,39.92,39.83,39.9,171315.0,35.9913,36.0635,35.9822,36.0455,171315.0
2018-10-02 11:50:00,39.89,39.93,39.89,39.91,59145.0,36.0364,36.0726,36.0364,36.0545,59145.0
2018-10-02 12:00:00,39.91,39.92,39.9,39.92,78450.0,36.0545,36.0635,36.0455,36.0635,78450.0
2018-10-02 12:10:00,39.92,39.92,39.87,39.87,42760.0,36.0635,36.0635,36.0184,36.0184,42760.0
2018-10-02 12:20:00,39.86,39.88,39.86,39.87,49655.0,36.0093,36.0274,36.0093,36.0184,49655.0
2018-10-02 12:30:00,39.88,39.94,39.87,39.93,164015.0,36.0274,36.0816,36.0184,36.0726,164015.0
2018-10-02 12:40:00,39.93,39.93,39.89,39.89,142105.0,36.0726,36.0726,36.0364,36.0364,142105.0
2018-10-02 12:50:00,39.9,39.9,39.86,39.89,163260.0,36.0455,36.0455,36.0093,36.0364,163260.0
2018-10-02 13:00:00,39.89,39.92,39.88,39.89,71990.0,36.0364,36.0635,36.0274,36.0364,71990.0
2018-10-02 13:10:00,39.89,39.93,39.88,39.93,83185.0,36.0364,36.0726,36.0274,36.0726,83185.0
2018-10-02 13:20:00,39.92,39.93,39.89,39.89,59120.0,36.0635,36.0726,36.0364,36.0364,59120.0
2018-10-02 13:30:00,39.9,39.93,39.89,39.92,123990.0,36.0455,36.0726,36.0364,36.0635,123990.0
2018-10-02 13:40:00,39.92,39.93,39.91,39.92,66125.0,36.0635,36.0726,36.0545,36.0635,66125.0
2018-10-02 13:50:00,39.92,39.92,39.89,39.92,42470.0,36.0635,36.0635,36.0364,36.0635,42470.0
2018-10-02 14:00:00,39.92,39.93,39.91,39.92,46880.0,36.0635,36.0726,36.0545,36.0635,46880.0
2018-10-02 14:10:00,39.91,39.93,39.9,39.93,93290.0,36.0545,36.0726,36.0455,36.0726,93290.0
2018-10-02 14:20:00,39.93,39.94,39.91,39.91,63880.0,36.0726,36.0816,36.0545,36.0545,63880.0
2018-10-02 14:30:00,39.91,39.92,39.88,39.88,77875.0,36.0545,36.0635,36.0274,36.0274,77875.0
2018-10-02 14:40:00,39.89,39.9,39.87,39.89,184015.0,36.0364,36.0455,36.0184,36.0364,184015.0
2018-10-02 14:50:00,39.89,39.9,39.84,39.85,153115.0,36.0364,36.0455,35.9913,36.0003,153115.0
2018-10-02 15:00:00,39.85,39.85,39.76,39.78,224980.0,36.0003,36.0003,35.919,35.9371,224980.0
2018-10-02 15:10:00,39.78,39.78,39.75,39.75,285355.0,35.9371,35.9371,35.91,35.91,285355.0
2018-10-02 15:20:00,39.76,39.77,39.74,39.74,217005.0,35.919,35.928,35.9009,35.9009,217005.0
2018-10-02 15:30:00,39.74,39.79,39.74,39.77,827795.0,35.9009,35.9461,35.9009,35.928,827795.0
2018-10-02 15:40:00,39.77,39.82,39.77,39.82,263350.0,35.928,35.9732,35.928,35.9732,263350.0
2018-10-02 15:50:00,39.82,39.82,39.79,39.79,768940.0,35.9732,35.9732,35.9461,35.9461,768940.0
2018-10-03 09:30:00,39.96,39.96,39.86,39.88,360030.0,36.0997,36.0997,36.0093,36.0274,360030.0
2018-10-03 09:40:00,39.89,39.9,39.85,39.88,88210.0,36.0364,36.0455,36.0003,36.0274,88210.0
2018-10-03 09:50:00,39.88,39.89,39.82,39.82,173305.0,36.0274,36.0364,35.9732,35.9732,173305.0
2018-10-03 10:00:00,39.82,39.89,39.81,39.86,196615.0,35.9732,36.0364,35.9642,36.0093,196615.0
2018-10-03 10:10:00,39.88,39.96,39.87,39.93,86195.0,36.0274,36.0997,36.0184,36.0726,86195.0
2018-10-03 10:20:00,39.94,39.97,39.92,39.92,157500.0,36.0816,36.1087,36.0635,36.0635,157500.0
2018-10-03 10:30:00,39.92,39.94,39.91,39.92,66640.0,36.0635,36.0816,36.0545,36.0635,66640.0
2018-10-03 10:40:00,39.92,39.98,39.9,39.96,125820.0,36.0635,36.1177,36.0455,36.0997,125820.0
2018-10-03 10:50:00,39.97,39.97,39.89,39.9,148875.0,36.1087,36.1087,36.0364,36.0455,148875.0
2018-10-03 11:00:00,39.9,39.94,39.87,39.93,98930.0,36.0455,36.0816,36.0184,36.0726,98930.0
2018-10-03 11:10:00,39.94,39.96,39.91,39.96,98050.0,36.0816,36.0997,36.0545,36.0997,98050.0
2018-10-03 11:20:00,39.95,40.01,39.95,40.01,150875.0,36.0906,36.1448,36.0906,36.1448,150875.0
2018-10-03 11:30:00,40.01,40.01,39.95,39.96,448200.0,36.1448,36.1448,36.0906,36.0997,448200.0
2018-10-03 11:40:00,39.96,40.0,39.95,40.0,78900.0,36.0997,36.1358,36.0906,36.1358,78900.0
2018-10-03 11:50:00,40.0,40.03,40.0,40.01,56075.0,36.1358,36.1629,36.1358,36.1448,56075.0
2018-10-03 12:00:00,40.02,40.04,39.98,39.98,128725.0,36.1539,36.1719,36.1177,36.1177,128725.0
2018-10-03 12:10:00,39.99,40.06,39.99,40.05,95245.0,36.1268,36.19,36.1268,36.181,95245.0
2018-10-03 12:20:00,40.06,40.09,40.05,40.09,136970.0,36.19,36.2171,36.181,36.2171,136970.0
2018-10-03 12:30:00,40.09,40.11,40.06,40.06,87070.0,36.2171,36.2352,36.19,36.19,87070.0
2018-10-03 12:40:00,40.06,40.08,40.05,40.08,192975.0,36.19,36.2081,36.181,36.2081,192975.0
2018-10-03 12:50:00,40.08,40.08,40.05,40.05,208860.0,36.2081,36.2081,36.181,36.181,208860.0
2018-10-03 13:00:00,40.05,40.08,40.05,40.07,54855.0,36.181,36.2081,36.181,36.199,54855.0
2018-10-03 13:10:00,40.07,40.08,40.06,40.07,84540.0,36.199,36.2081,36.19,36.199,84540.0
2018-10-03 13:20:00,40.06,40.08,40.03,40.08,58900.0,36.19,36.2081,36.1629,36.2081,58900.0
2018-10-03 13:30:00,40.08,40.09,40.07,40.07,56410.0,36.2081,36.2171,36.199,36.199,56410.0
2018-10-03 13:40:00,40.06,40.09,40.05,40.08,94900.0,36.19,36.2171,36.181,36.2081,94900.0
2018-10-03 13:50:00,40.09,40.1,40.08,40.08,65370.0,36.2171,36.2261,36.2081,36.2081,65370.0
2018-10-03 14:00:00,40.09,40.1,40.07,40.1,442060.0,36.2171,36.2261,36.199,36.2261,442060.0
2018-10-03 14:10:00,40.11,40.13,40.11,40.12,113355.0,36.2352,36.2532,36.2352,36.2442,113355.0
2018-10-03 14:20:00,40.12,40.14,40.11,40.12,164245.0,36.2442,36.2623,36.2352,36.2442,164245.0
2018-10-03 14:30:00,40.12,40.12,40.02,40.04,151060.0,36.2442,36.2442,36.1539,36.1719,151060.0
2018-10-03 14:40:00,40.03,40.03,39.94,39.94,249650.0,36.1629,36.1629,36.0816,36.0816,249650.0
2018-10-03 14:50:00,39.94,39.98,39.91,39.98,169715.0,36.0816,36.1177,36.0545,36.1177,169715.0
2018-10-03 15:00:00,39.97,39.99,39.93,39.96,141070.0,36.1087,36.1268,36.0726,36.0997,141070.0
2018-10-03 15:10:00,39.96,39.97,39.91,39.92,293895.0,36.0997,36.1087,36.0545,36.0635,293895.0
2018-10-03 15:20:00,39.92,39.93,39.89,39.93,124680.0,36.0635,36.0726,36.0364,36.0726,124680.0
2018-10-03 15:30:00,39.93,39.95,39.91,39.93,170060.0,36.0726,36.0906,36.0545,36.0726,170060.0
2018-10-03 15:40:00,39.93,39.98,39.92,39.97,129030.0,36.0726,36.1177,36.0635,36.1087,129030.0
2018-10-03 15:50:00,39.97,39.98,39.93,39.95,325380.0,36.1087,36.1177,36.0726,36.0906,325380.0
2018-10-04 09:30:00,39.85,39.86,39.77,39.84,260530.0,36.0003,36.0093,35.928,35.9913,260530.0
2018-10-04 09:40:00,39.84,39.85,39.77,39.81,86590.0,35.9913,36.0003,35.928,35.9642,86590.0
2018-10-04 09:50:00,39.81,39.86,39.79,39.79,143885.0,35.9642,36.0093,35.9461,35.9461,143885.0
2018-10-04 10:00:00,39.78,39.8,39.72,39.74,177955.0,35.9371,35.9551,35.8828,35.9009,177955.0
2018-10-04 10:10:00,39.74,39.77,39.72,39.75,131330.0,35.9009,35.928,35.8828,35.91,131330.0
2018-10-04 10:20:00,39.75,39.75,39.71,39.71,131030.0,35.91,35.91,35.8738,35.8738,131030.0
2018-10-04 10:30:00,39.71,39.74,39.69,39.72,123850.0,35.8738,35.9009,35.8557,35.8828,123850.0
2018-10-04 10:40:00,39.71,39.76,39.68,39.76,104900.0,35.8738,35.919,35.8467,35.919,104900.0
2018-10-04 10:50:00,39.76,39.79,39.69,39.71,63515.0,35.919,35.9461,35.8557,35.8738,63515.0
2018-10-04 11:00:00,39.71,39.78,39.71,39.72,117355.0,35.8738,35.9371,35.8738,35.8828,117355.0
2018-10-04 11:10:00,39.72,39.74,39.68,39.68,119615.0,35.8828,35.9009,35.8467,35.8467,119615.0
2018-10-04 11:20:00,39.69,39.73,39.66,39.72,73540.0,35.8557,35.8919,35.8286,35.8828,73540.0
2018-10-04 11:30:00,39.72,39.75,39.69,39.69,121485.0,35.8828,35.91,35.8557,35.8557,121485.0
2018-10-04 11:40:00,39.69,39.7,39.64,39.64,94580.0,35.8557,35.8648,35.8106,35.8106,94580.0
2018-10-04 11:50:00,39.64,39.65,39.62,39.62,68900.0,35.8106,35.8196,35.7925,35.7925,68900.0
2018-10-04 12:00:00,39.62,39.62,39.55,39.57,218395.0,35.7925,35.7925,35.7293,35.7473,218395.0
2018-10-04 12:10:00,39.56,39.57,39.43,39.44,391605.0,35.7383,35.7473,35.6209,35.6299,391605.0
2018-10-04 12:20:00,39.43,39.45,39.38,39.43,256855.0,35.6209,35.6389,35.5757,35.6209,256855.0
2018-10-04 12:30:00,39.42,39.5,39.4,39.47,186395.0,35.6118,35.6841,35.5938,35.657,186395.0
2018-10-04 12:40:00,39.47,39.48,39.44,39.48,100360.0,35.657,35.666,35.6299,35.666,100360.0
2018-10-04 12:50:00,39.48,39.5,39.44,39.47,281165.0,35.666,35.6841,35.6299,35.657,281165.0
2018-10-04 13:00:00,39.46,39.5,39.43,39.45,136920.0,35.648,35.6841,35.6209,35.6389,136920.0
2018-10-04 13:10:00,39.44,39.45,39.41,39.41,252305.0,35.6299,35.6389,35.6028,35.6028,252305.0
2018-10-04 13:20:00,39.4,39.46,39.39,39.44,89480.0,35.5938,35.648,35.5847,35.6299,89480.0
2018-10-04 13:30:00,39.44,39.44,39.37,39.4,106795.0,35.6299,35.6299,35.5667,35.5938,106795.0
2018-10-04 13:40:00,39.41,39.48,39.41,39.42,121040.0,35.6028,35.666,35.6028,35.6118,121040.0
2018-10-04 13:50:00,39.43,39.46,39.41,39.44,103330.0,35.6209,35.648,35.6028,35.6299,103330.0
2018-10-04 14:00:00,39.45,39.47,39.43,39.44,102965.0,35.6389,35.657,35.6209,35.6299,102965.0
2018-10-04 14:10:00,39.44,39.45,39.39,39.39,255010.0,35.6299,35.6389,35.5847,35.5847,255010.0
2018-10-04 14:20:00,39.39,39.41,39.37,39.4,123685.0,35.5847,35.6028,35.5667,35.5938,123685.0
2018-10-04 14:30:00,39.39,39.48,39.37,39.48,157610.0,35.5847,35.666,35.5667,35.666,157610.0
2018-10-04 14:40:00,39.48,39.49,39.44,39.46,126245.0,35.666,35.6751,35.6299,35.648,126245.0
2018-10-04 14:50:00,39.47,39.55,39.46,39.53,189875.0,35.657,35.7293,35.648,35.7112,189875.0
2018-10-04 15:00:00,39.53,39.55,39.51,39.55,172980.0,35.7112,35.7293,35.6931,35.7293,172980.0
2018-10-04 15:10:00,39.56,39.56,39.54,39.55,162840.0,35.7383,35.7383,35.7202,35.7293,162840.0
2018-10-04 15:20:00,39.56,39.56,39.47,39.48,89700.0,35.7383,35.7383,35.657,35.666,89700.0
2018-10-04 15:30:00,39.47,39.48,39.44,39.44,90080.0,35.657,35.666,35.6299,35.6299,90080.0
2018-10-04 15:40:00,39.44,39.54,39.43,39.53,291395.0,35.6299,35.7202,35.6209,35.7112,291395.0
2018-10-04 15:50:00,39.53,39.56,39.5,39.52,639540.0,35.7112,35.7383,35.6841,35.7022,639540.0
2018-10-05 09:30:00,39.54,39.61,39.49,39.59,387900.0,35.7202,35.7835,35.6751,35.7654,387900.0
2018-10-05 09:40:00,39.58,39.61,39.53,39.53,84865.0,35.7564,35.7835,35.7112,35.7112,84865.0
2018-10-05 09:50:00,39.54,39.55,39.51,39.52,104270.0,35.7202,35.7293,35.6931,35.7022,104270.0
2018-10-05 10:00:00,39.52,39.59,39.5,39.58,278005.0,35.7022,35.7654,35.6841,35.7564,278005.0
2018-10-05 10:10:00,39.58,39.59,39.52,39.53,82375.0,35.7564,35.7654,35.7022,35.7112,82375.0
2018-10-05 10:20:00,39.53,39.58,39.52,39.55,106450.0,35.7112,35.7564,35.7022,35.7293,106450.0
2018-10-05 10:30:00,39.54,39.54,39.49,39.5,273005.0,35.7202,35.7202,35.6751,35.6841,273005.0
2018-10-05 10:40:00,39.48,39.5,39.42,39.42,98950.0,35.666,35.6841,35.6118,35.6118,98950.0
2018-10-05 10:50:00,39.42,39.47,39.41,39.46,141485.0,35.6118,35.657,35.6028,35.648,141485.0
2018-10-05 11:00:00,39.46,39.46,39.4,39.4,101190.0,35.648,35.648,35.5938,35.5938,101190.0
2018-10-05 11:10:00,39.39,39.42,39.38,39.39,230025.0,35.5847,35.6118,35.5757,35.5847,230025.0
2018-10-05 11:20:00,39.39,39.41,39.34,39.35,146680.0,35.5847,35.6028,35.5396,35.5486,146680.0
2018-10-05 11:30:00,39.34,39.35,39.29,39.3,296100.0,35.5396,35.5486,35.4944,35.5034,296100.0
2018-10-05 11:40:00,39.3,39.3,39.18,39.19,159470.0,35.5034,35.5034,35.395,35.404,159470.0
2018-10-05 11:50:00,39.19,39.2,39.12,39.12,162675.0,35.404,35.4131,35.3408,35.3408,162675.0
2018-10-05 12:00:00,39.12,39.19,39.11,39.19,119200.0,35.3408,35.404,35.3318,35.404,119200.0
2018-10-05 12:10:00,39.19,39.19,39.13,39.16,157445.0,35.404,35.404,35.3498,35.3769,157445.0
2018-10-05 12:20:00,39.16,39.2,39.16,39.18,132180.0,35.3769,35.4131,35.3769,35.395,132180.0
2018-10-05 12:30:00,39.17,39.17,39.09,39.12,168350.0,35.386,35.386,35.3137,35.3408,168350.0
2018-10-05 12:40:00,39.11,39.13,39.08,39.13,190955.0,35.3318,35.3498,35.3047,35.3498,190955.0
2018-10-05 12:50:00,39.14,39.16,39.11,39.12,195725.0,35.3589,35.3769,35.3318,35.3408,195725.0
2018-10-05 13:00:00,39.11,39.12,39.04,39.05,283025.0,35.3318,35.3408,35.2685,35.2776,283025.0
2018-10-05 13:10:00,39.05,39.08,39.04,39.05,109750.0,35.2776,35.3047,35.2685,35.2776,109750.0
2018-10-05 13:20:00,39.05,39.05,39.0,39.02,197680.0,35.2776,35.2776,35.2324,35.2505,197680.0
2018-10-05 13:30:00,39.02,39.07,39.0,39.04,209020.0,35.2505,35.2956,35.2324,35.2685,209020.0
2018-10-05 13:40:00,39.04,39.14,39.04,39.14,120035.0,35.2685,35.3589,35.2685,35.3589,120035.0
2018-10-05 13:50:00,39.14,39.17,39.12,39.16,107065.0,35.3589,35.386,35.3408,35.3769,107065.0
2018-10-05 14:00:00,39.16,39.2,39.14,39.16,148540.0,35.3769,35.4131,35.3589,35.3769,148540.0
2018-10-05 14:10:00,39.16,39.22,39.15,39.22,208050.0,35.3769,35.4312,35.3679,35.4312,208050.0
2018-10-05 14:20:00,39.21,39.23,39.2,39.22,159605.0,35.4221,35.4402,35.4131,35.4312,159605.0
2018-10-05 14:30:00,39.22,39.27,39.22,39.25,177070.0,35.4312,35.4763,35.4312,35.4583,177070.0
2018-10-05 14:40:00,39.26,39.31,39.25,39.27,126485.0,35.4673,35.5125,35.4583,35.4763,126485.0
2018-10-05 14:50:00,39.27,39.3,39.25,39.29,105485.0,35.4763,35.5034,35.4583,35.4944,105485.0
2018-10-05 15:00:00,39.29,39.33,39.25,39.31,176250.0,35.4944,35.5305,35.4583,35.5125,176250.0
2018-10-05 15:10:00,39.31,39.31,39.28,39.28,136110.0,35.5125,35.5125,35.4854,35.4854,136110.0
2018-10-05 15:20:00,39.27,39.31,39.25,39.26,212845.0,35.4763,35.5125,35.4583,35.4673,212845.0
2018-10-05 15:30:00,39.27,39.27,39.19,39.19,236145.0,35.4763,35.4763,35.404,35.404,236145.0
2018-10-05 15:40:00,39.19,39.31,39.18,39.3,325875.0,35.404,35.5125,35.395,35.5034,325875.0
2018-10-05 15:50:00,39.29,39.29,39.22,39.23,494785.0,35.4944,35.4944,35.4312,35.4402,494785.0
2018-10-08 09:30:00,39.13,39.15,39.07,39.15,387115.0,35.3498,35.3679,35.2956,35.3679,387115.0
2018-10-08 09:40:00,39.16,39.19,39.13,39.17,236170.0,35.3769,35.404,35.3498,35.386,236170.0
2018-10-08 09:50:00,39.17,39.23,39.17,39.19,184355.0,35.386,35.4402,35.386,35.404,184355.0
2018-10-08 10:00:00,39.19,39.24,39.17,39.2,155280.0,35.404,35.4492,35.386,35.4131,155280.0
2018-10-08 10:10:00,39.2,39.24,39.19,39.19,139845.0,35.4131,35.4492,35.404,35.404,139845.0
2018-10-08 10:20:00,39.19,39.24,39.18,39.23,117425.0,35.404,35.4492,35.395,35.4402,117425.0
2018-10-08 10:30:00,39.23,39.25,39.19,39.21,94205.0,35.4402,35.4583,35.404,35.4221,94205.0
2018-10-08 10:40:00,39.21,39.23,39.16,39.22,100590.0,35.4221,35.4402,35.3769,35.4312,100590.0
2018-10-08 10:50:00,39.22,39.22,39.16,39.17,76470.0,35.4312,35.4312,35.3769,35.386,76470.0
2018-10-08 11:00:00,39.17,39.17,39.1,39.1,50150.0,35.386,35.386,35.3227,35.3227,50150.0
2018-10-08 11:10:00,39.12,39.14,39.1,39.14,56710.0,35.3408,35.3589,35.3227,35.3589,56710.0
2018-10-08 11:20:00,39.13,39.13,39.09,39.1,78205.0,35.3498,35.3498,35.3137,35.3227,78205.0
2018-10-08 11:30:00,39.09,39.09,39.02,39.03,262380.0,35.3137,35.3137,35.2505,35.2595,262380.0
2018-10-08 11:40:00,39.02,39.03,38.95,38.98,170360.0,35.2505,35.2595,35.1872,35.2143,170360.0
2018-10-08 11:50:00,38.98,39.0,38.95,38.98,156480.0,35.2143,35.2324,35.1872,35.2143,156480.0
2018-10-08 12:00:00,38.99,39.03,38.96,39.0,81370.0,35.2234,35.2595,35.1963,35.2324,81370.0
2018-10-08 12:10:00,38.99,39.01,38.97,38.98,74625.0,35.2234,35.2414,35.2053,35.2143,74625.0
2018-10-08 12:20:00,38.98,39.06,38.96,39.05,156350.0,35.2143,35.2866,35.1963,35.2776,156350.0
2018-10-08 12:30:00,39.05,39.05,39.0,39.03,79985.0,35.2776,35.2776,35.2324,35.2595,79985.0
2018-10-08 12:40:00,39.03,39.06,39.01,39.04,62705.0,35.2595,35.2866,35.2414,35.2685,62705.0
2018-10-08 12:50:00,39.04,39.06,38.96,38.96,43745.0,35.2685,35.2866,35.1963,35.1963,43745.0
2018-10-08 13:00:00,38.96,39.07,38.96,39.06,183110.0,35.1963,35.2956,35.1963,35.2866,183110.0
2018-10-08 13:10:00,39.06,39.06,38.96,38.97,50570.0,35.2866,35.2866,35.1963,35.2053,50570.0
2018-10-08 13:20:00,38.97,39.0,38.95,38.99,22975.0,35.2053,35.2324,35.1872,35.2234,22975.0
2018-10-08 13:30:00,38.99,39.04,38.99,39.02,73280.0,35.2234,35.2685,35.2234,35.2505,73280.0
2018-10-08 13:40:00,39.03,39.07,39.03,39.06,127480.0,35.2595,35.2956,35.2595,35.2866,127480.0
2018-10-08 13:50:00,39.06,39.06,39.04,39.04,21425.0,35.2866,35.2866,35.2685,35.2685,21425.0
2018-10-08 14:00:00,39.03,39.15,39.03,39.14,90140.0,35.2595,35.3679,35.2595,35.3589,90140.0
2018-10-08 14:10:00,39.13,39.14,39.11,39.13,82785.0,35.3498,35.3589,35.3318,35.3498,82785.0
2018-10-08 14:20:00,39.14,39.17,39.13,39.17,65745.0,35.3589,35.386,35.3498,35.386,65745.0
2018-10-08 14:30:00,39.17,39.22,39.17,39.22,79795.0,35.386,35.4312,35.386,35.4312,79795.0
2018-10-08 14:40:00,39.23,39.27,39.21,39.25,114730.0,35.4402,35.4763,35.4221,35.4583,114730.0
2018-10-08 14:50:00,39.25,39.27,39.23,39.25,118600.0,35.4583,35.4763,35.4402,35.4583,118600.0
2018-10-08 15:00:00,39.24,39.29,39.24,39.28,51495.0,35.4492,35.4944,35.4492,35.4854,51495.0
2018-10-08 15:10:00,39.27,39.31,39.27,39.29,91350.0,35.4763,35.5125,35.4763,35.4944,91350.0
2018-10-08 15:20:00,39.3,39.31,39.24,39.26,76305.0,35.5034,35.5125,35.4492,35.4673,76305.0
2018-10-08 15:30:00,39.25,39.28,39.25,39.27,103800.0,35.4583,35.4854,35.4583,35.4763,103800.0
2018-10-08 15:40:00,39.28,39.3,39.27,39.28,109900.0,35.4854,35.5034,35.4763,35.4854,109900.0
2018-10-08 15:50:00,39.28,39.29,39.23,39.23,234815.0,35.4854,35.4944,35.4402,35.4402,234815.0
2018-10-09 09:30:00,39.12,39.21,39.1,39.18,286820.0,35.3408,35.4221,35.3227,35.395,286820.0
2018-10-09 09:40:00,39.14,39.16,39.05,39.06,196335.0,35.3589,35.3769,35.2776,35.2866,196335.0
2018-10-09 09:50:00,39.07,39.2,39.06,39.19,260655.0,35.2956,35.4131,35.2866,35.404,260655.0
2018-10-09 10:00:00,39.21,39.23,39.18,39.18,359800.0,35.4221,35.4402,35.395,35.395,359800.0
2018-10-09 10:10:00,39.18,39.2,39.15,39.18,133245.0,35.395,35.4131,35.3679,35.395,133245.0
2018-10-09 10:20:00,39.18,39.25,39.17,39.24,116035.0,35.395,35.4583,35.386,35.4492,116035.0
2018-10-09 10:30:00,39.24,39.28,39.22,39.23,144155.0,35.4492,35.4854,35.4312,35.4402,144155.0
2018-10-09 10:40:00,39.23,39.27,39.22,39.23,215855.0,35.4402,35.4763,35.4312,35.4402,215855.0
2018-10-09 10:50:00,39.23,39.24,39.18,39.19,266770.0,35.4402,35.4492,35.395,35.404,266770.0
2018-10-09 11:00:00,39.18,39.21,39.14,39.14,111380.0,35.395,35.4221,35.3589,35.3589,111380.0
2018-10-09 11:10:00,39.15,39.23,39.13,39.19,187640.0,35.3679,35.4402,35.3498,35.404,187640.0
2018-10-09 11:20:00,39.2,39.27,39.2,39.25,137980.0,35.4131,35.4763,35.4131,35.4583,137980.0
2018-10-09 11:30:00,39.24,39.24,39.17,39.18,89460.0,35.4492,35.4492,35.386,35.395,89460.0
2018-10-09 11:40:00,39.18,39.2,39.14,39.16,58245.0,35.395,35.4131,35.3589,35.3769,58245.0
2018-10-09 11:50:00,39.15,39.21,39.15,39.21,82230.0,35.3679,35.4221,35.3679,35.4221,82230.0
2018-10-09 12:00:00,39.21,39.23,39.18,39.19,89820.0,35.4221,35.4402,35.395,35.404,89820.0
2018-10-09 12:10:00,39.19,39.19,39.13,39.13,88750.0,35.404,35.404,35.3498,35.3498,88750.0
2018-10-09 12:20:00,39.12,39.14,39.11,39.12,48980.0,35.3408,35.3589,35.3318,35.3408,48980.0
2018-10-09 12:30:00,39.12,39.15,39.1,39.14,61305.0,35.3408,35.3679,35.3227,35.3589,61305.0
2018-10-09 12:40:00,39.13,39.13,39.05,39.08,241295.0,35.3498,35.3498,35.2776,35.3047,241295.0
2018-10-09 12:50:00,39.09,39.09,39.05,39.05,28595.0,35.3137,35.3137,35.2776,35.2776,28595.0
2018-10-09 13:00:00,39.05,39.06,39.0,39.03,120520.0,35.2776,35.2866,35.2324,35.2595,120520.0
2018-10-09 13:10:00,39.04,39.08,39.04,39.05,105060.0,35.2685,35.3047,35.2685,35.2776,105060.0
2018-10-09 13:20:00,39.04,39.1,39.04,39.07,57580.0,35.2685,35.3227,35.2685,35.2956,57580.0
2018-10-09 13:30:00,39.07,39.07,39.0,39.03,124315.0,35.2956,35.2956,35.2324,35.2595,124315.0
2018-10-09 13:40:00,39.03,39.06,39.02,39.06,74070.0,35.2595,35.2866,35.2505,35.2866,74070.0
2018-10-09 13:50:00,39.05,39.1,39.05,39.08,75795.0,35.2776,35.3227,35.2776,35.3047,75795.0
2018-10-09 14:00:00,39.09,39.09,39.06,39.08,105980.0,35.3137,35.3137,35.2866,35.3047,105980.0
2018-10-09 14:10:00,39.09,39.13,39.08,39.09,122385.0,35.3137,35.3498,35.3047,35.3137,122385.0
2018-10-09 14:20:00,39.09,39.13,39.09,39.12,112840.0,35.3137,35.3498,35.3137,35.3408,112840.0
2018-10-09 14:30:00,39.12,39.12,39.06,39.08,155435.0,35.3408,35.3408,35.2866,35.3047,155435.0
2018-10-09 14:40:00,39.08,39.09,39.06,39.08,54795.0,35.3047,35.3137,35.2866,35.3047,54795.0
2018-10-09 14:50:00,39.07,39.14,39.07,39.12,84735.0,35.2956,35.3589,35.2956,35.3408,84735.0
2018-10-09 15:00:00,39.11,39.13,39.1,39.12,103360.0,35.3318,35.3498,35.3227,35.3408,103360.0
2018-10-09 15:10:00,39.12,39.12,39.08,39.09,68885.0,35.3408,35.3408,35.3047,35.3137,68885.0
2018-10-09 15:20:00,39.09,39.09,39.01,39.03,182995.0,35.3137,35.3137,35.2414,35.2595,182995.0
2018-10-09 15:30:00,39.02,39.04,39.01,39.03,68755.0,35.2505,35.2685,35.2414,35.2595,68755.0
2018-10-09 15:40:00,39.03,39.07,39.01,39.06,210275.0,35.2595,35.2956,35.2414,35.2866,210275.0
2018-10-09 15:50:00,39.06,39.06,38.99,39.01,405425.0,35.2866,35.2866,35.2234,35.2414,405425.0
2018-10-10 09:30:00,38.95,38.97,38.84,38.84,410440.0,35.1872,35.2053,35.0879,35.0879,410440.0
2018-10-10 09:40:00,38.86,38.91,38.81,38.81,341580.0,35.1059,35.1511,35.0608,35.0608,341580.0
2018-10-10 09:50:00,38.81,38.85,38.68,38.68,290760.0,35.0608,35.0969,34.9433,34.9433,290760.0
2018-10-10 10:00:00,38.68,38.7,38.62,38.7,307970.0,34.9433,34.9614,34.8891,34.9614,307970.0
2018-10-10 10:10:00,38.7,38.72,38.63,38.72,261690.0,34.9614,34.9795,34.8981,34.9795,261690.0
2018-10-10 10:20:00,38.72,38.78,38.71,38.74,523720.0,34.9795,35.0337,34.9704,34.9975,523720.0
2018-10-10 10:30:00,38.73,38.75,38.68,38.69,390545.0,34.9885,35.0066,34.9433,34.9524,390545.0
2018-10-10 10:40:00,38.69,38.7,38.6,38.62,377135.0,34.9524,34.9614,34.871,34.8891,377135.0
2018-10-10 10:50:00,38.63,38.71,38.63,38.67,280990.0,34.8981,34.9704,34.8981,34.9343,280990.0
2018-10-10 11:00:00,38.65,38.67,38.57,38.57,171315.0,34.9162,34.9343,34.8439,34.8439,171315.0
2018-10-10 11:10:00,38.57,38.62,38.53,38.53,179620.0,34.8439,34.8891,34.8078,34.8078,179620.0
2018-10-10 11:20:00,38.53,38.56,38.48,38.54,176560.0,34.8078,34.8349,34.7626,34.8168,176560.0
2018-10-10 11:30:00,38.54,38.54,38.46,38.46,118660.0,34.8168,34.8168,34.7446,34.7446,118660.0
2018-10-10 11:40:00,38.46,38.6,38.46,38.59,94150.0,34.7446,34.871,34.7446,34.862,94150.0
2018-10-10 11:50:00,38.59,38.61,38.56,38.58,67930.0,34.862,34.8801,34.8349,34.853,67930.0
2018-10-10 12:00:00,38.56,38.59,38.52,38.54,153875.0,34.8349,34.862,34.7988,34.8168,153875.0
2018-10-10 12:10:00,38.54,38.63,38.52,38.63,135715.0,34.8168,34.8981,34.7988,34.8981,135715.0
2018-10-10 12:20:00,38.63,38.64,38.57,38.57,73250.0,34.8981,34.9072,34.8439,34.8439,73250.0
2018-10-10 12:30:00,38.56,38.57,38.51,38.51,90420.0,34.8349,34.8439,34.7897,34.7897,90420.0
2018-10-10 12:40:00,38.51,38.56,38.48,38.54,140890.0,34.7897,34.8349,34.7626,34.8168,140890.0
2018-10-10 12:50:00,38.55,38.61,38.53,38.54,49555.0,34.8259,34.8801,34.8078,34.8168,49555.0
2018-10-10 13:00:00,38.52,38.53,38.44,38.52,205060.0,34.7988,34.8078,34.7265,34.7988,205060.0
2018-10-10 13:10:00,38.52,38.65,38.5,38.65,167030.0,34.7988,34.9162,34.7807,34.9162,167030.0
2018-10-10 13:20:00,38.64,38.68,38.62,38.63,75670.0,34.9072,34.9433,34.8891,34.8981,75670.0
2018-10-10 13:30:00,38.62,38.66,38.6,38.66,294575.0,34.8891,34.9252,34.871,34.9252,294575.0
2018-10-10 13:40:00,38.67,38.68,38.6,38.66,232020.0,34.9343,34.9433,34.871,34.9252,232020.0
2018-10-10 13:50:00,38.66,38.66,38.6,38.61,63575.0,34.9252,34.9252,34.871,34.8801,63575.0
2018-10-10 14:00:00,38.61,38.62,38.45,38.45,222240.0,34.8801,34.8891,34.7355,34.7355,222240.0
2018-10-10 14:10:00,38.46,38.5,38.43,38.46,341255.0,34.7446,34.7807,34.7175,34.7446,341255.0
2018-10-10 14:20:00,38.46,38.48,38.41,38.46,228410.0,34.7446,34.7626,34.6994,34.7446,228410.0
2018-10-10 14:30:00,38.46,38.5,38.39,38.4,179215.0,34.7446,34.7807,34.6813,34.6904,179215.0
2018-10-10 14:40:00,38.4,38.41,38.33,38.37,219360.0,34.6904,34.6994,34.6271,34.6633,219360.0
2018-10-10 14:50:00,38.37,38.44,38.36,38.42,284590.0,34.6633,34.7265,34.6542,34.7084,284590.0
2018-10-10 15:00:00,38.43,38.43,38.28,38.29,356895.0,34.7175,34.7175,34.582,34.591,356895.0
2018-10-10 15:10:00,38.28,38.28,38.19,38.21,365720.0,34.582,34.582,34.5007,34.5187,365720.0
2018-10-10 15:20:00,38.21,38.31,38.21,38.3,375600.0,34.5187,34.6091,34.5187,34.6,375600.0
2018-10-10 15:30:00,38.3,38.31,38.14,38.14,638680.0,34.6,34.6091,34.4555,34.4555,638680.0
2018-10-10 15:40:00,38.14,38.21,38.05,38.2,1100950.0,34.4555,34.5187,34.3742,34.5097,1100950.0
2018-10-10 15:50:00,38.2,38.2,37.96,37.99,1069695.0,34.5097,34.5097,34.2929,34.32,1069695.0
2018-10-11 09:30:00,37.82,37.85,37.71,37.75,1060640.0,34.1664,34.1935,34.067,34.1032,1060640.0
2018-10-11 09:40:00,37.74,37.84,37.65,37.83,936580.0,34.0941,34.1845,34.0128,34.1754,936580.0
2018-10-11 09:50:00,37.83,38.03,37.82,38.0,809795.0,34.1754,34.3561,34.1664,34.329,809795.0
2018-10-11 10:00:00,38.0,38.01,37.87,37.94,1775145.0,34.329,34.338,34.2116,34.2748,1775145.0
2018-10-11 10:10:00,37.95,37.96,37.8,37.85,861535.0,34.2838,34.2929,34.1483,34.1935,861535.0
2018-10-11 10:20:00,37.85,37.89,37.78,37.89,557765.0,34.1935,34.2296,34.1303,34.2296,557765.0
2018-10-11 10:30:00,37.89,37.99,37.88,37.91,322150.0,34.2296,34.32,34.2206,34.2477,322150.0
2018-10-11 10:40:00,37.91,37.93,37.8,37.8,322795.0,34.2477,34.2658,34.1483,34.1483,322795.0
2018-10-11 10:50:00,37.79,37.86,37.74,37.75,289915.0,34.1393,34.2025,34.0941,34.1032,289915.0
2018-10-11 11:00:00,37.75,37.76,37.61,37.67,489120.0,34.1032,34.1122,33.9767,34.0309,489120.0
2018-10-11 11:10:00,37.66,37.67,37.55,37.58,418955.0,34.0219,34.0309,33.9225,33.9496,418955.0
2018-10-11 11:20:00,37.6,37.71,37.6,37.63,419235.0,33.9677,34.067,33.9677,33.9948,419235.0
2018-10-11 11:30:00,37.64,37.68,37.57,37.61,552700.0,34.0038,34.0399,33.9405,33.9767,552700.0
2018-10-11 11:40:00,37.62,37.79,37.62,37.78,401110.0,33.9857,34.1393,33.9857,34.1303,401110.0
2018-10-11 11:50:00,37.78,37.86,37.76,37.78,298665.0,34.1303,34.2025,34.1122,34.1303,298665.0
2018-10-11 12:00:00,37.79,37.84,37.75,37.77,261805.0,34.1393,34.1845,34.1032,34.1212,261805.0
2018-10-11 12:10:00,37.78,37.9,37.78,37.9,134230.0,34.1303,34.2387,34.1303,34.2387,134230.0
2018-10-11 12:20:00,37.91,38.01,37.91,37.94,168790.0,34.2477,34.338,34.2477,34.2748,168790.0
2018-10-11 12:30:00,37.93,37.97,37.87,37.87,270680.0,34.2658,34.3019,34.2116,34.2116,270680.0
2018-10-11 12:40:00,37.87,37.9,37.83,37.85,210850.0,34.2116,34.2387,34.1754,34.1935,210850.0
2018-10-11 12:50:00,37.85,37.89,37.82,37.88,301365.0,34.1935,34.2296,34.1664,34.2206,301365.0
2018-10-11 13:00:00,37.86,37.86,37.77,37.79,255080.0,34.2025,34.2025,34.1212,34.1393,255080.0
2018-10-11 13:10:00,37.79,37.9,37.77,37.86,193540.0,34.1393,34.2387,34.1212,34.2025,193540.0
2018-10-11 13:20:00,37.87,37.88,37.78,37.82,245720.0,34.2116,34.2206,34.1303,34.1664,245720.0
2018-10-11 13:30:00,37.81,37.85,37.77,37.81,283495.0,34.1574,34.1935,34.1212,34.1574,283495.0
2018-10-11 13:40:00,37.81,37.82,37.73,37.73,135400.0,34.1574,34.1664,34.0851,34.0851,135400.0
2018-10-11 13:50:00,37.73,37.77,37.68,37.76,227840.0,34.0851,34.1212,34.0399,34.1122,227840.0
2018-10-11 14:00:00,37.76,37.77,37.7,37.7,162185.0,34.1122,34.1212,34.058,34.058,162185.0
2018-10-11 14:10:00,37.7,37.7,37.6,37.63,245305.0,34.058,34.058,33.9677,33.9948,245305.0
2018-10-11 14:20:00,37.62,37.68,37.56,37.57,630370.0,33.9857,34.0399,33.9315,33.9405,630370.0
2018-10-11 14:30:00,37.57,37.57,37.42,37.45,738950.0,33.9405,33.9405,33.805,33.8321,738950.0
2018-10-11 14:40:00,37.43,37.44,37.19,37.33,596475.0,33.8141,33.8231,33.5973,33.7237,596475.0
2018-10-11 14:50:00,37.32,37.43,37.31,37.37,443375.0,33.7147,33.8141,33.7057,33.7599,443375.0
2018-10-11 15:00:00,37.36,37.48,37.33,37.4,354040.0,33.7508,33.8592,33.7237,33.787,354040.0
2018-10-11 15:10:00,37.38,37.67,37.33,37.67,590700.0,33.7689,34.0309,33.7237,34.0309,590700.0
2018-10-11 15:20:00,37.67,37.68,37.56,37.56,393540.0,34.0309,34.0399,33.9315,33.9315,393540.0
2018-10-11 15:30:00,37.54,37.58,37.42,37.49,480710.0,33.9134,33.9496,33.805,33.8683,480710.0
2018-10-11 15:40:00,37.48,37.49,37.28,37.29,435480.0,33.8592,33.8683,33.6786,33.6876,435480.0
2018-10-11 15:50:00,37.29,37.37,37.21,37.21,1692430.0,33.6876,33.7599,33.6153,33.6153,1692430.0
2018-10-12 09:30:00,37.72,37.74,37.5,37.52,1286845.0,34.0761,34.0941,33.8773,33.8954,1286845.0
2018-10-12 09:40:00,37.52,37.61,37.51,37.55,513050.0,33.8954,33.9767,33.8863,33.9225,513050.0
2018-10-12 09:50:00,37.54,37.65,37.52,37.63,280540.0,33.9134,34.0128,33.8954,33.9948,280540.0
2018-10-12 10:00:00,37.63,37.64,37.52,37.55,280850.0,33.9948,34.0038,33.8954,33.9225,280850.0
2018-10-12 10:10:00,37.54,37.55,37.38,37.38,390100.0,33.9134,33.9225,33.7689,33.7689,390100.0
2018-10-12 10:20:00,37.37,37.46,37.35,37.35,458975.0,33.7599,33.8412,33.7418,33.7418,458975.0
2018-10-12 10:30:00,37.35,37.45,37.34,37.4,759670.0,33.7418,33.8321,33.7328,33.787,759670.0
2018-10-12 10:40:00,37.41,37.42,37.36,37.37,351930.0,33.796,33.805,33.7508,33.7599,351930.0
2018-10-12 10:50:00,37.36,37.44,37.36,37.38,293740.0,33.7508,33.8231,33.7508,33.7689,293740.0
2018-10-12 11:00:00,37.38,37.41,37.31,37.4,544375.0,33.7689,33.796,33.7057,33.787,544375.0
2018-10-12 11:10:00,37.39,37.43,37.35,37.36,345770.0,33.7779,33.8141,33.7418,33.7508,345770.0
2018-10-12 11:20:00,37.35,37.37,37.26,37.28,387990.0,33.7418,33.7599,33.6605,33.6786,387990.0
2018-10-12 11:30:00,37.29,37.35,37.25,37.26,617675.0,33.6876,33.7418,33.6515,33.6605,617675.0
2018-10-12 11:40:00,37.26,37.26,37.15,37.24,489875.0,33.6605,33.6605,33.5611,33.6424,489875.0
2018-10-12 11:50:00,37.24,37.28,37.21,37.23,467545.0,33.6424,33.6786,33.6153,33.6334,467545.0
2018-10-12 12:00:00,37.22,37.22,37.1,37.14,447325.0,33.6244,33.6244,33.516,33.5521,447325.0
2018-10-12 12:10:00,37.14,37.19,37.08,37.09,224890.0,33.5521,33.5973,33.4979,33.5069,224890.0
2018-10-12 12:20:00,37.09,37.12,37.03,37.06,232630.0,33.5069,33.534,33.4527,33.4798,232630.0
2018-10-12 12:30:00,37.06,37.08,36.94,36.95,317475.0,33.4798,33.4979,33.3714,33.3804,317475.0
2018-10-12 12:40:00,36.94,36.96,36.83,36.84,698580.0,33.3714,33.3895,33.272,33.2811,698580.0
2018-10-12 12:50:00,36.83,36.95,36.79,36.92,367430.0,33.272,33.3804,33.2359,33.3533,367430.0
2018-10-12 13:00:00,36.93,37.06,36.89,37.03,277045.0,33.3624,33.4798,33.3262,33.4527,277045.0
2018-10-12 13:10:00,37.03,37.07,36.93,36.96,317710.0,33.4527,33.4889,33.3624,33.3895,317710.0
2018-10-12 13:20:00,36.96,37.06,36.96,36.99,339400.0,33.3895,33.4798,33.3895,33.4166,339400.0
2018-10-12 13:30:00,36.97,36.98,36.9,36.95,208910.0,33.3985,33.4075,33.3353,33.3804,208910.0
2018-10-12 13:40:00,36.96,37.11,36.94,37.1,171445.0,33.3895,33.525,33.3714,33.516,171445.0
2018-10-12 13:50:00,37.1,37.13,37.06,37.08,96445.0,33.516,33.5431,33.4798,33.4979,96445.0
2018-10-12 14:00:00,37.08,37.08,36.95,36.96,352120.0,33.4979,33.4979,33.3804,33.3895,352120.0
2018-10-12 14:10:00,36.96,37.0,36.88,36.98,182180.0,33.3895,33.4256,33.3172,33.4075,182180.0
2018-10-12 14:20:00,37.0,37.05,36.92,37.04,162835.0,33.4256,33.4708,33.3533,33.4618,162835.0
2018-10-12 14:30:00,37.04,37.05,36.95,36.98,212320.0,33.4618,33.4708,33.3804,33.4075,212320.0
2018-10-12 14:40:00,36.99,37.01,36.94,36.96,164980.0,33.4166,33.4346,33.3714,33.3895,164980.0
2018-10-12 14:50:00,36.96,37.12,36.96,37.11,200785.0,33.3895,33.534,33.3895,33.525,200785.0
2018-10-12 15:00:00,37.11,37.2,37.06,37.2,129785.0,33.525,33.6063,33.4798,33.6063,129785.0
2018-10-12 15:10:00,37.2,37.24,37.13,37.14,519990.0,33.6063,33.6424,33.5431,33.5521,519990.0
2018-10-12 15:20:00,37.14,37.28,37.14,37.26,223235.0,33.5521,33.6786,33.5521,33.6605,223235.0
2018-10-12 15:30:00,37.25,37.3,37.19,37.22,269320.0,33.6515,33.6966,33.5973,33.6244,269320.0
2018-10-12 15:40:00,37.22,37.35,37.22,37.31,394025.0,33.6244,33.7418,33.6244,33.7057,394025.0
2018-10-12 15:50:00,37.32,37.39,37.29,37.29,605085.0,33.7147,33.7779,33.6876,33.6876,605085.0
2018-10-15 09:30:00,37.26,37.33,37.25,37.27,418340.0,33.6605,33.7237,33.6515,33.6695,418340.0
2018-10-15 09:40:00,37.27,37.41,37.27,37.38,173310.0,33.6695,33.796,33.6695,33.7689,173310.0
2018-10-15 09:50:00,37.39,37.44,37.35,37.36,501145.0,33.7779,33.8231,33.7418,33.7508,501145.0
2018-10-15 10:00:00,37.36,37.39,37.26,37.28,552100.0,33.7508,33.7779,33.6605,33.6786,552100.0
2018-10-15 10:10:00,37.28,37.32,37.21,37.22,517590.0,33.6786,33.7147,33.6153,33.6244,517590.0
2018-10-15 10:20:00,37.22,37.35,37.22,37.32,347820.0,33.6244,33.7418,33.6244,33.7147,347820.0
2018-10-15 10:30:00,37.32,37.36,37.32,37.33,524710.0,33.7147,33.7508,33.7147,33.7237,524710.0
2018-10-15 10:40:00,37.34,37.34,37.26,37.29,358840.0,33.7328,33.7328,33.6605,33.6876,358840.0
2018-10-15 10:50:00,37.29,37.35,37.27,37.35,443835.0,33.6876,33.7418,33.6695,33.7418,443835.0
2018-10-15 11:00:00,37.35,37.4,37.35,37.4,315900.0,33.7418,33.787,33.7418,33.787,315900.0
2018-10-15 11:10:00,37.4,37.45,37.39,37.42,362185.0,33.787,33.8321,33.7779,33.805,362185.0
2018-10-15 11:20:00,37.42,37.54,37.42,37.52,423485.0,33.805,33.9134,33.805,33.8954,423485.0
2018-10-15 11:30:00,37.52,37.53,37.44,37.46,772100.0,33.8954,33.9044,33.8231,33.8412,772100.0
2018-10-15 11:40:00,37.46,37.5,37.45,37.46,399040.0,33.8412,33.8773,33.8321,33.8412,399040.0
2018-10-15 11:50:00,37.46,37.48,37.39,37.4,469240.0,33.8412,33.8592,33.7779,33.787,469240.0
2018-10-15 12:00:00,37.38,37.39,37.34,37.37,246395.0,33.7689,33.7779,33.7328,33.7599,246395.0
2018-10-15 12:10:00,37.37,37.41,37.34,37.4,251385.0,33.7599,33.796,33.7328,33.787,251385.0
2018-10-15 12:20:00,37.4,37.47,37.4,37.45,284590.0,33.787,33.8502,33.787,33.8321,284590.0
2018-10-15 12:30:00,37.45,37.5,37.44,37.48,138110.0,33.8321,33.8773,33.8231,33.8592,138110.0
2018-10-15 12:40:00,37.48,37.51,37.44,37.51,198630.0,33.8592,33.8863,33.8231,33.8863,198630.0
2018-10-15 12:50:00,37.51,37.53,37.49,37.5,204800.0,33.8863,33.9044,33.8683,33.8773,204800.0
2018-10-15 13:00:00,37.51,37.58,37.51,37.57,144250.0,33.8863,33.9496,33.8863,33.9405,144250.0
2018-10-15 13:10:00,37.57,37.57,37.54,37.55,132510.0,33.9405,33.9405,33.9134,33.9225,132510.0
2018-10-15 13:20:00,37.55,37.55,37.48,37.52,154635.0,33.9225,33.9225,33.8592,33.8954,154635.0
2018-10-15 13:30:00,37.52,37.61,37.51,37.59,163215.0,33.8954,33.9767,33.8863,33.9586,163215.0
2018-10-15 13:40:00,37.59,37.64,37.59,37.64,138875.0,33.9586,34.0038,33.9586,34.0038,138875.0
2018-10-15 13:50:00,37.64,37.69,37.62,37.67,129945.0,34.0038,34.049,33.9857,34.0309,129945.0
2018-10-15 14:00:00,37.67,37.67,37.57,37.58,191610.0,34.0309,34.0309,33.9405,33.9496,191610.0
2018-10-15 14:10:00,37.59,37.59,37.54,37.56,170235.0,33.9586,33.9586,33.9134,33.9315,170235.0
2018-10-15 14:20:00,37.55,37.6,37.53,37.54,183960.0,33.9225,33.9677,33.9044,33.9134,183960.0
2018-10-15 14:30:00,37.54,37.6,37.52,37.59,113435.0,33.9134,33.9677,33.8954,33.9586,113435.0
2018-10-15 14:40:00,37.6,37.66,37.59,37.66,198645.0,33.9677,34.0219,33.9586,34.0219,198645.0
2018-10-15 14:50:00,37.66,37.71,37.66,37.69,213805.0,34.0219,34.067,34.0219,34.049,213805.0
2018-10-15 15:00:00,37.7,37.72,37.65,37.65,171670.0,34.058,34.0761,34.0128,34.0128,171670.0
2018-10-15 15:10:00,37.65,37.65,37.59,37.6,277555.0,34.0128,34.0128,33.9586,33.9677,277555.0
2018-10-15 15:20:00,37.59,37.65,37.58,37.59,193950.0,33.9586,34.0128,33.9496,33.9586,193950.0
2018-10-15 15:30:00,37.58,37.6,37.53,37.57,286470.0,33.9496,33.9677,33.9044,33.9405,286470.0
2018-10-15 15:40:00,37.57,37.62,37.5,37.57,570235.0,33.9405,33.9857,33.8773,33.9405,570235.0
2018-10-15 15:50:00,37.56,37.58,37.45,37.45,1063475.0,33.9315,33.9496,33.8321,33.8321,1063475.0
2018-10-16 09:30:00,37.69,37.69,37.45,37.52,563850.0,34.049,34.049,33.8321,33.8954,563850.0
2018-10-16 09:40:00,37.53,37.57,37.46,37.46,135550.0,33.9044,33.9405,33.8412,33.8412,135550.0
2018-10-16 09:50:00,37.44,37.6,37.42,37.6,163790.0,33.8231,33.9677,33.805,33.9677,163790.0
2018-10-16 10:00:00,37.6,37.7,37.6,37.67,222330.0,33.9677,34.058,33.9677,34.0309,222330.0
2018-10-16 10:10:00,37.67,37.71,37.65,37.71,222890.0,34.0309,34.067,34.0128,34.067,222890.0
2018-10-16 10:20:00,37.72,37.76,37.71,37.71,198405.0,34.0761,34.1122,34.067,34.067,198405.0
2018-10-16 10:30:00,37.71,37.75,37.66,37.71,133435.0,34.067,34.1032,34.0219,34.067,133435.0
2018-10-16 10:40:00,37.72,37.8,37.71,37.8,245405.0,34.0761,34.1483,34.067,34.1483,245405.0
2018-10-16 10:50:00,37.8,37.89,37.79,37.89,180450.0,34.1483,34.2296,34.1393,34.2296,180450.0
2018-10-16 11:00:00,37.89,37.89,37.83,37.88,108410.0,34.2296,34.2296,34.1754,34.2206,108410.0
2018-10-16 11:10:00,37.88,37.93,37.87,37.9,153995.0,34.2206,34.2658,34.2116,34.2387,153995.0
2018-10-16 11:20:00,37.92,37.93,37.89,37.93,63645.0,34.2567,34.2658,34.2296,34.2658,63645.0
2018-10-16 11:30:00,37.93,37.94,37.89,37.91,149370.0,34.2658,34.2748,34.2296,34.2477,149370.0
2018-10-16 11:40:00,37.91,37.92,37.87,37.9,291115.0,34.2477,34.2567,34.2116,34.2387,291115.0
2018-10-16 11:50:00,37.91,37.95,37.87,37.95,102335.0,34.2477,34.2838,34.2116,34.2838,102335.0
2018-10-16 12:00:00,37.95,37.98,37.93,37.97,146800.0,34.2838,34.3109,34.2658,34.3019,146800.0
2018-10-16 12:10:00,37.97,37.98,37.94,37.95,85120.0,34.3019,34.3109,34.2748,34.2838,85120.0
2018-10-16 12:20:00,37.95,37.99,37.94,37.99,79340.0,34.2838,34.32,34.2748,34.32,79340.0
2018-10-16 12:30:00,37.99,38.03,37.97,38.02,83935.0,34.32,34.3561,34.3019,34.3471,83935.0
2018-10-16 12:40:00,38.02,38.04,38.01,38.04,64960.0,34.3471,34.3651,34.338,34.3651,64960.0
2018-10-16 12:50:00,38.04,38.06,38.03,38.05,97310.0,34.3651,34.3832,34.3561,34.3742,97310.0
2018-10-16 13:00:00,38.04,38.05,38.02,38.03,79515.0,34.3651,34.3742,34.3471,34.3561,79515.0
2018-10-16 13:10:00,38.03,38.06,38.03,38.06,40655.0,34.3561,34.3832,34.3561,34.3832,40655.0
2018-10-16 13:20:00,38.07,38.09,38.06,38.08,105655.0,34.3922,34.4103,34.3832,34.4013,105655.0
2018-10-16 13:30:00,38.08,38.12,38.08,38.12,119395.0,34.4013,34.4374,34.4013,34.4374,119395.0
2018-10-16 13:40:00,38.13,38.15,38.11,38.15,48485.0,34.4465,34.4645,34.4284,34.4645,48485.0
2018-10-16 13:50:00,38.14,38.16,38.1,38.15,88680.0,34.4555,34.4736,34.4193,34.4645,88680.0
2018-10-16 14:00:00,38.15,38.2,38.15,38.19,111820.0,34.4645,34.5097,34.4645,34.5007,111820.0
2018-10-16 14:10:00,38.19,38.2,38.15,38.17,122280.0,34.5007,34.5097,34.4645,34.4826,122280.0
2018-10-16 14:20:00,38.18,38.21,38.15,38.21,84970.0,34.4916,34.5187,34.4645,34.5187,84970.0
2018-10-16 14:30:00,38.21,38.22,38.2,38.21,74825.0,34.5187,34.5278,34.5097,34.5187,74825.0
2018-10-16 14:40:00,38.21,38.22,38.18,38.21,63550.0,34.5187,34.5278,34.4916,34.5187,63550.0
2018-10-16 14:50:00,38.21,38.21,38.13,38.14,143230.0,34.5187,34.5187,34.4465,34.4555,143230.0
2018-10-16 15:00:00,38.14,38.14,38.09,38.13,126680.0,34.4555,34.4555,34.4103,34.4465,126680.0
2018-10-16 15:10:00,38.13,38.18,38.11,38.18,127910.0,34.4465,34.4916,34.4284,34.4916,127910.0
2018-10-16 15:20:00,38.17,38.17,38.15,38.15,122080.0,34.4826,34.4826,34.4645,34.4645,122080.0
2018-10-16 15:30:00,38.15,38.2,38.13,38.2,185945.0,34.4645,34.5097,34.4465,34.5097,185945.0
2018-10-16 15:40:00,38.22,38.26,38.21,38.26,272930.0,34.5278,34.5639,34.5187,34.5639,272930.0
2018-10-16 15:50:00,38.26,38.27,38.22,38.25,1054205.0,34.5639,34.5729,34.5278,34.5549,1054205.0
2018-10-17 09:30:00,38.2,38.2,38.05,38.07,394000.0,34.5097,34.5097,34.3742,34.3922,394000.0
2018-10-17 09:40:00,38.07,38.14,38.03,38.03,169295.0,34.3922,34.4555,34.3561,34.3561,169295.0
2018-10-17 09:50:00,38.03,38.09,38.01,38.03,323995.0,34.3561,34.4103,34.338,34.3561,323995.0
2018-10-17 10:00:00,38.02,38.05,38.0,38.05,445115.0,34.3471,34.3742,34.329,34.3742,445115.0
2018-10-17 10:10:00,38.06,38.06,37.93,37.97,343830.0,34.3832,34.3832,34.2658,34.3019,343830.0
2018-10-17 10:20:00,37.96,37.97,37.92,37.94,302110.0,34.2929,34.3019,34.2567,34.2748,302110.0
2018-10-17 10:30:00,37.93,37.95,37.81,37.82,495330.0,34.2658,34.2838,34.1574,34.1664,495330.0
2018-10-17 10:40:00,37.82,37.82,37.72,37.8,341015.0,34.1664,34.1664,34.0761,34.1483,341015.0
2018-10-17 10:50:00,37.8,37.87,37.77,37.83,261160.0,34.1483,34.2116,34.1212,34.1754,261160.0
2018-10-17 11:00:00,37.82,37.89,37.78,37.89,235725.0,34.1664,34.2296,34.1303,34.2296,235725.0
2018-10-17 11:10:00,37.9,37.9,37.83,37.86,300525.0,34.2387,34.2387,34.1754,34.2025,300525.0
2018-10-17 11:20:00,37.85,37.95,37.85,37.95,265405.0,34.1935,34.2838,34.1935,34.2838,265405.0
2018-10-17 11:30:00,37.95,37.96,37.87,37.88,184260.0,34.2838,34.2929,34.2116,34.2206,184260.0
2018-10-17 11:40:00,37.89,38.06,37.88,38.05,746325.0,34.2296,34.3832,34.2206,34.3742,746325.0
2018-10-17 11:50:00,38.05,38.08,38.01,38.08,214440.0,34.3742,34.4013,34.338,34.4013,214440.0
2018-10-17 12:00:00,38.09,38.13,38.05,38.11,93795.0,34.4103,34.4465,34.3742,34.4284,93795.0
2018-10-17 12:10:00,38.09,38.2,38.07,38.2,144675.0,34.4103,34.5097,34.3922,34.5097,144675.0
2018-10-17 12:20:00,38.2,38.22,38.16,38.16,62170.0,34.5097,34.5278,34.4736,34.4736,62170.0
2018-10-17 12:30:00,38.16,38.17,38.14,38.17,42065.0,34.4736,34.4826,34.4555,34.4826,42065.0
2018-10-17 12:40:00,38.19,38.21,38.13,38.13,71985.0,34.5007,34.5187,34.4465,34.4465,71985.0
2018-10-17 12:50:00,38.14,38.24,38.13,38.21,97690.0,34.4555,34.5458,34.4465,34.5187,97690.0
2018-10-17 13:00:00,38.23,38.25,38.2,38.24,91240.0,34.5368,34.5549,34.5097,34.5458,91240.0
2018-10-17 13:10:00,38.22,38.25,38.2,38.21,69065.0,34.5278,34.5549,34.5097,34.5187,69065.0
2018-10-17 13:20:00,38.2,38.24,38.19,38.21,150335.0,34.5097,34.5458,34.5007,34.5187,150335.0
2018-10-17 13:30:00,38.22,38.24,38.2,38.24,83445.0,34.5278,34.5458,34.5097,34.5458,83445.0
2018-10-17 13:40:00,38.24,38.24,38.19,38.21,52475.0,34.5458,34.5458,34.5007,34.5187,52475.0
2018-10-17 13:50:00,38.21,38.24,38.2,38.23,69455.0,34.5187,34.5458,34.5097,34.5368,69455.0
2018-10-17 14:00:00,38.22,38.25,38.16,38.24,97610.0,34.5278,34.5549,34.4736,34.5458,97610.0
2018-10-17 14:10:00,38.22,38.22,38.11,38.13,47735.0,34.5278,34.5278,34.4284,34.4465,47735.0
2018-10-17 14:20:00,38.12,38.12,38.04,38.07,215030.0,34.4374,34.4374,34.3651,34.3922,215030.0
2018-10-17 14:30:00,38.08,38.11,38.06,38.1,86970.0,34.4013,34.4284,34.3832,34.4193,86970.0
2018-10-17 14:40:00,38.12,38.18,38.12,38.17,231750.0,34.4374,34.4916,34.4374,34.4826,231750.0
2018-10-17 14:50:00,38.17,38.25,38.16,38.21,172300.0,34.4826,34.5549,34.4736,34.5187,172300.0
2018-10-17 15:00:00,38.21,38.23,38.17,38.23,215895.0,34.5187,34.5368,34.4826,34.5368,215895.0
2018-10-17 15:10:00,38.22,38.23,38.13,38.15,157655.0,34.5278,34.5368,34.4465,34.4645,157655.0
2018-10-17 15:20:00,38.14,38.21,38.14,38.19,131300.0,34.4555,34.5187,34.4555,34.5007,131300.0
2018-10-17 15:30:00,38.19,38.2,38.11,38.15,226945.0,34.5007,34.5097,34.4284,34.4645,226945.0
2018-10-17 15:40:00,38.14,38.15,38.07,38.13,228120.0,34.4555,34.4645,34.3922,34.4465,228120.0
2018-10-17 15:50:00,38.12,38.18,38.12,38.15,404250.0,34.4374,34.4916,34.4374,34.4645,404250.0
2018-10-18 09:30:00,38.04,38.04,37.93,37.95,237575.0,34.3651,34.3651,34.2658,34.2838,237575.0
2018-10-18 09:40:00,37.95,38.04,37.94,38.01,89420.0,34.2838,34.3651,34.2748,34.338,89420.0
2018-10-18 09:50:00,37.98,37.99,37.91,37.94,96925.0,34.3109,34.32,34.2477,34.2748,96925.0
2018-10-18 10:00:00,37.91,38.02,37.91,37.95,163350.0,34.2477,34.3471,34.2477,34.2838,163350.0
2018-10-18 10:10:00,37.96,38.05,37.95,38.05,138320.0,34.2929,34.3742,34.2838,34.3742,138320.0
2018-10-18 10:20:00,38.04,38.09,38.03,38.06,95210.0,34.3651,34.4103,34.3561,34.3832,95210.0
2018-10-18 10:30:00,38.05,38.12,38.05,38.08,227605.0,34.3742,34.4374,34.3742,34.4013,227605.0
2018-10-18 10:40:00,38.09,38.11,38.03,38.04,88020.0,34.4103,34.4284,34.3561,34.3651,88020.0
2018-10-18 10:50:00,38.05,38.12,38.02,38.1,120675.0,34.3742,34.4374,34.3471,34.4193,120675.0
2018-10-18 11:00:00,38.11,38.11,37.98,37.99,127835.0,34.4284,34.4284,34.3109,34.32,127835.0
2018-10-18 11:10:00,38.0,38.06,37.98,38.04,72360.0,34.329,34.3832,34.3109,34.3651,72360.0
2018-10-18 11:20:00,38.05,38.05,37.9,37.92,288780.0,34.3742,34.3742,34.2387,34.2567,288780.0
2018-10-18 11:30:00,37.91,37.92,37.8,37.87,205075.0,34.2477,34.2567,34.1483,34.2116,205075.0
2018-10-18 11:40:00,37.87,37.87,37.72,37.74,238145.0,34.2116,34.2116,34.0761,34.0941,238145.0
2018-10-18 11:50:00,37.75,37.78,37.69,37.72,181120.0,34.1032,34.1303,34.049,34.0761,181120.0
2018-10-18 12:00:00,37.72,37.79,37.69,37.75,124390.0,34.0761,34.1393,34.049,34.1032,124390.0
2018-10-18 12:10:00,37.75,37.76,37.67,37.69,55240.0,34.1032,34.1122,34.0309,34.049,55240.0
2018-10-18 12:20:00,37.67,37.83,37.67,37.81,117110.0,34.0309,34.1754,34.0309,34.1574,117110.0
2018-10-18 12:30:00,37.78,37.81,37.74,37.8,55280.0,34.1303,34.1574,34.0941,34.1483,55280.0
2018-10-18 12:40:00,37.8,37.86,37.8,37.81,111770.0,34.1483,34.2025,34.1483,34.1574,111770.0
2018-10-18 12:50:00,37.81,37.83,37.78,37.79,87965.0,34.1574,34.1754,34.1303,34.1393,87965.0
2018-10-18 13:00:00,37.78,37.81,37.74,37.76,167795.0,34.1303,34.1574,34.0941,34.1122,167795.0
2018-10-18 13:10:00,37.76,37.76,37.65,37.65,82750.0,34.1122,34.1122,34.0128,34.0128,82750.0
2018-10-18 13:20:00,37.65,37.66,37.58,37.59,131800.0,34.0128,34.0219,33.9496,33.9586,131800.0
2018-10-18 13:30:00,37.6,37.61,37.52,37.55,240795.0,33.9677,33.9767,33.8954,33.9225,240795.0
2018-10-18 13:40:00,37.53,37.53,37.46,37.51,155830.0,33.9044,33.9044,33.8412,33.8863,155830.0
2018-10-18 13:50:00,37.52,37.52,37.47,37.5,88435.0,33.8954,33.8954,33.8502,33.8773,88435.0
2018-10-18 14:00:00,37.49,37.62,37.49,37.6,146455.0,33.8683,33.9857,33.8683,33.9677,146455.0
2018-10-18 14:10:00,37.6,37.6,37.53,37.53,56330.0,33.9677,33.9677,33.9044,33.9044,56330.0
2018-10-18 14:20:00,37.53,37.64,37.53,37.6,344425.0,33.9044,34.0038,33.9044,33.9677,344425.0
2018-10-18 14:30:00,37.58,37.63,37.55,37.58,53480.0,33.9496,33.9948,33.9225,33.9496,53480.0
2018-10-18 14:40:00,37.58,37.7,37.57,37.64,77125.0,33.9496,34.058,33.9405,34.0038,77125.0
2018-10-18 14:50:00,37.64,37.69,37.63,37.63,98350.0,34.0038,34.049,33.9948,33.9948,98350.0
2018-10-18 15:00:00,37.63,37.65,37.53,37.54,140495.0,33.9948,34.0128,33.9044,33.9134,140495.0
2018-10-18 15:10:00,37.54,37.66,37.52,37.61,255775.0,33.9134,34.0219,33.8954,33.9767,255775.0
2018-10-18 15:20:00,37.59,37.65,37.58,37.63,111445.0,33.9586,34.0128,33.9496,33.9948,111445.0
2018-10-18 15:30:00,37.62,37.64,37.57,37.64,199465.0,33.9857,34.0038,33.9405,34.0038,199465.0
2018-10-18 15:40:00,37.65,37.67,37.6,37.63,305265.0,34.0128,34.0309,33.9677,33.9948,305265.0
2018-10-18 15:50:00,37.62,37.63,37.55,37.59,743945.0,33.9857,33.9948,33.9225,33.9586,743945.0
2018-10-19 09:30:00,37.68,37.68,37.54,37.63,321590.0,34.0399,34.0399,33.9134,33.9948,321590.0
2018-10-19 09:40:00,37.62,37.73,37.61,37.72,134050.0,33.9857,34.0851,33.9767,34.0761,134050.0
2018-10-19 09:50:00,37.74,37.81,37.74,37.76,77820.0,34.0941,34.1574,34.0941,34.1122,77820.0
2018-10-19 10:00:00,37.76,37.84,37.74,37.83,101640.0,34.1122,34.1845,34.0941,34.1754,101640.0
2018-10-19 10:10:00,37.83,37.83,37.76,37.77,51460.0,34.1754,34.1754,34.1122,34.1212,51460.0
2018-10-19 10:20:00,37.77,37.78,37.69,37.7,75810.0,34.1212,34.1303,34.049,34.058,75810.0
2018-10-19 10:30:00,37.69,37.76,37.68,37.68,94810.0,34.049,34.1122,34.0399,34.0399,94810.0
2018-10-19 10:40:00,37.68,37.7,37.63,37.64,64810.0,34.0399,34.058,33.9948,34.0038,64810.0
2018-10-19 10:50:00,37.64,37.68,37.63,37.68,64405.0,34.0038,34.0399,33.9948,34.0399,64405.0
2018-10-19 11:00:00,37.7,37.72,37.66,37.71,74650.0,34.058,34.0761,34.0219,34.067,74650.0
2018-10-19 11:10:00,37.73,37.75,37.66,37.66,236510.0,34.0851,34.1032,34.0219,34.0219,236510.0
2018-10-19 11:20:00,37.67,37.67,37.6,37.63,46945.0,34.0309,34.0309,33.9677,33.9948,46945.0
2018-10-19 11:30:00,37.63,37.64,37.54,37.56,120665.0,33.9948,34.0038,33.9134,33.9315,120665.0
2018-10-19 11:40:00,37.56,37.59,37.52,37.58,37170.0,33.9315,33.9586,33.8954,33.9496,37170.0
2018-10-19 11:50:00,37.6,37.65,37.57,37.65,92245.0,33.9677,34.0128,33.9405,34.0128,92245.0
2018-10-19 12:00:00,37.65,37.67,37.58,37.58,48385.0,34.0128,34.0309,33.9496,33.9496,48385.0
2018-10-19 12:10:00,37.59,37.59,37.48,37.51,103705.0,33.9586,33.9586,33.8592,33.8863,103705.0
2018-10-19 12:20:00,37.5,37.5,37.39,37.43,83985.0,33.8773,33.8773,33.7779,33.8141,83985.0
2018-10-19 12:30:00,37.42,37.45,37.35,37.38,155755.0,33.805,33.8321,33.7418,33.7689,155755.0
2018-10-19 12:40:00,37.38,37.45,37.34,37.43,70365.0,33.7689,33.8321,33.7328,33.8141,70365.0
2018-10-19 12:50:00,37.43,37.48,37.39,37.45,44420.0,33.8141,33.8592,33.7779,33.8321,44420.0
2018-10-19 13:00:00,37.44,37.44,37.35,37.37,45085.0,33.8231,33.8231,33.7418,33.7599,45085.0
2018-10-19 13:10:00,37.37,37.51,37.37,37.49,146850.0,33.7599,33.8863,33.7599,33.8683,146850.0
2018-10-19 13:20:00,37.5,37.51,37.46,37.5,82530.0,33.8773,33.8863,33.8412,33.8773,82530.0
2018-10-19 13:30:00,37.48,37.51,37.47,37.48,191965.0,33.8592,33.8863,33.8502,33.8592,191965.0
2018-10-19 13:40:00,37.48,37.5,37.43,37.43,259525.0,33.8592,33.8773,33.8141,33.8141,259525.0
2018-10-19 13:50:00,37.44,37.45,37.4,37.41,62745.0,33.8231,33.8321,33.787,33.796,62745.0
2018-10-19 14:00:00,37.39,37.39,37.24,37.28,240325.0,33.7779,33.7779,33.6424,33.6786,240325.0
2018-10-19 14:10:00,37.28,37.31,37.27,37.3,53680.0,33.6786,33.7057,33.6695,33.6966,53680.0
2018-10-19 14:20:00,37.3,37.4,37.29,37.37,207515.0,33.6966,33.787,33.6876,33.7599,207515.0
2018-10-19 14:30:00,37.37,37.43,37.34,37.39,104250.0,33.7599,33.8141,33.7328,33.7779,104250.0
2018-10-19 14:40:00,37.39,37.41,37.35,37.41,109385.0,33.7779,33.796,33.7418,33.796,109385.0
2018-10-19 14:50:00,37.41,37.42,37.35,37.35,96950.0,33.796,33.805,33.7418,33.7418,96950.0
2018-10-19 15:00:00,37.35,37.37,37.28,37.3,49090.0,33.7418,33.7599,33.6786,33.6966,49090.0
2018-10-19 15:10:00,37.31,37.33,37.24,37.32,64640.0,33.7057,33.7237,33.6424,33.7147,64640.0
2018-10-19 15:20:00,37.32,37.39,37.29,37.39,159100.0,33.7147,33.7779,33.6876,33.7779,159100.0
2018-10-19 15:30:00,37.37,37.38,37.35,37.35,159715.0,33.7599,33.7689,33.7418,33.7418,159715.0
2018-10-19 15:40:00,37.35,37.4,37.34,37.38,172045.0,33.7418,33.787,33.7328,33.7689,172045.0
2018-10-19 15:50:00,37.37,37.41,37.34,37.35,454605.0,33.7599,33.796,33.7328,33.7418,454605.0
2018-10-22 09:30:00,37.44,37.48,37.37,37.39,177800.0,33.8231,33.8592,33.7599,33.7779,177800.0
2018-10-22 09:40:00,37.4,37.45,37.35,37.43,85820.0,33.787,33.8321,33.7418,33.8141,85820.0
2018-10-22 09:50:00,37.43,37.43,37.29,37.32,140325.0,33.8141,33.8141,33.6876,33.7147,140325.0
2018-10-22 10:00:00,37.31,37.34,37.25,37.27,103070.0,33.7057,33.7328,33.6515,33.6695,103070.0
2018-10-22 10:10:00,37.27,37.29,37.19,37.2,147210.0,33.6695,33.6876,33.5973,33.6063,147210.0
2018-10-22 10:20:00,37.2,37.2,37.13,37.17,177890.0,33.6063,33.6063,33.5431,33.5792,177890.0
2018-10-22 10:30:00,37.16,37.3,37.14,37.27,96910.0,33.5702,33.6966,33.5521,33.6695,96910.0
2018-10-22 10:40:00,37.28,37.4,37.26,37.38,145060.0,33.6786,33.787,33.6605,33.7689,145060.0
2018-10-22 10:50:00,37.38,37.44,37.37,37.37,112610.0,33.7689,33.8231,33.7599,33.7599,112610.0
2018-10-22 11:00:00,37.37,37.37,37.3,37.3,65295.0,33.7599,33.7599,33.6966,33.6966,65295.0
2018-10-22 11:10:00,37.29,37.3,37.25,37.29,94945.0,33.6876,33.6966,33.6515,33.6876,94945.0
2018-10-22 11:20:00,37.29,37.38,37.27,37.33,109955.0,33.6876,33.7689,33.6695,33.7237,109955.0
2018-10-22 11:30:00,37.32,37.34,37.26,37.32,86605.0,33.7147,33.7328,33.6605,33.7147,86605.0
2018-10-22 11:40:00,37.3,37.35,37.28,37.33,41400.0,33.6966,33.7418,33.6786,33.7237,41400.0
2018-10-22 11:50:00,37.33,37.33,37.24,37.27,63060.0,33.7237,33.7237,33.6424,33.6695,63060.0
2018-10-22 12:00:00,37.28,37.33,37.25,37.28,72320.0,33.6786,33.7237,33.6515,33.6786,72320.0
2018-10-22 12:10:00,37.27,37.27,37.18,37.18,91945.0,33.6695,33.6695,33.5882,33.5882,91945.0
2018-10-22 12:20:00,37.18,37.2,37.12,37.15,89795.0,33.5882,33.6063,33.534,33.5611,89795.0
2018-10-22 12:30:00,37.17,37.18,37.13,37.15,72310.0,33.5792,33.5882,33.5431,33.5611,72310.0
2018-10-22 12:40:00,37.15,37.19,37.15,37.15,62830.0,33.5611,33.5973,33.5611,33.5611,62830.0
2018-10-22 12:50:00,37.14,37.24,37.14,37.21,98130.0,33.5521,33.6424,33.5521,33.6153,98130.0
2018-10-22 13:00:00,37.22,37.3,37.18,37.27,36870.0,33.6244,33.6966,33.5882,33.6695,36870.0
2018-10-22 13:10:00,37.27,37.31,37.25,37.3,111830.0,33.6695,33.7057,33.6515,33.6966,111830.0
2018-10-22 13:20:00,37.29,37.29,37.23,37.24,41605.0,33.6876,33.6876,33.6334,33.6424,41605.0
2018-10-22 13:30:00,37.24,37.31,37.23,37.3,49345.0,33.6424,33.7057,33.6334,33.6966,49345.0
2018-10-22 13:40:00,37.28,37.32,37.24,37.24,65425.0,33.6786,33.7147,33.6424,33.6424,65425.0
2018-10-22 13:50:00,37.22,37.23,37.21,37.21,48265.0,33.6244,33.6334,33.6153,33.6153,48265.0
2018-10-22 14:00:00,37.2,37.22,37.19,37.2,44130.0,33.6063,33.6244,33.5973,33.6063,44130.0
2018-10-22 14:10:00,37.2,37.23,37.16,37.17,80860.0,33.6063,33.6334,33.5702,33.5792,80860.0
2018-10-22 14:20:00,37.17,37.18,37.13,37.14,204515.0,33.5792,33.5882,33.5431,33.5521,204515.0
2018-10-22 14:30:00,37.14,37.17,37.13,37.16,87160.0,33.5521,33.5792,33.5431,33.5702,87160.0
2018-10-22 14:40:00,37.17,37.21,37.12,37.2,117360.0,33.5792,33.6153,33.534,33.6063,117360.0
2018-10-22 14:50:00,37.21,37.23,37.16,37.21,161500.0,33.6153,33.6334,33.5702,33.6153,161500.0
2018-10-22 15:00:00,37.2,37.28,37.19,37.26,167285.0,33.6063,33.6786,33.5973,33.6605,167285.0
2018-10-22 15:10:00,37.26,37.29,37.22,37.22,99445.0,33.6605,33.6876,33.6244,33.6244,99445.0
2018-10-22 15:20:00,37.22,37.24,37.21,37.24,58515.0,33.6244,33.6424,33.6153,33.6424,58515.0
2018-10-22 15:30:00,37.22,37.28,37.21,37.21,177370.0,33.6244,33.6786,33.6153,33.6153,177370.0
2018-10-22 15:40:00,37.19,37.22,37.18,37.19,210080.0,33.5973,33.6244,33.5882,33.5973,210080.0
2018-10-22 15:50:00,37.18,37.2,37.15,37.15,396775.0,33.5882,33.6063,33.5611,33.5611,396775.0
2018-10-23 09:30:00,36.64,36.67,36.56,36.57,442015.0,33.1004,33.1275,33.0281,33.0372,442015.0
2018-10-23 09:40:00,36.56,36.65,36.52,36.64,171470.0,33.0281,33.1094,32.992,33.1004,171470.0
2018-10-23 09:50:00,36.65,36.65,36.54,36.54,184450.0,33.1094,33.1094,33.0101,33.0101,184450.0
2018-10-23 10:00:00,36.52,36.55,36.36,36.39,338785.0,32.992,33.0191,32.8474,32.8745,338785.0
2018-10-23 10:10:00,36.4,36.42,36.19,36.21,614910.0,32.8836,32.9016,32.6939,32.7119,614910.0
2018-10-23 10:20:00,36.22,36.3,36.18,36.25,758890.0,32.721,32.7932,32.6848,32.7481,758890.0
2018-10-23 10:30:00,36.25,36.27,36.16,36.26,319115.0,32.7481,32.7661,32.6668,32.7571,319115.0
2018-10-23 10:40:00,36.28,36.4,36.26,36.39,202000.0,32.7752,32.8836,32.7571,32.8745,202000.0
2018-10-23 10:50:00,36.38,36.4,36.33,36.37,495465.0,32.8655,32.8836,32.8203,32.8565,495465.0
2018-10-23 11:00:00,36.37,36.45,36.34,36.42,544480.0,32.8565,32.9287,32.8294,32.9016,544480.0
2018-10-23 11:10:00,36.42,36.52,36.42,36.52,732600.0,32.9016,32.992,32.9016,32.992,732600.0
2018-10-23 11:20:00,36.52,36.6,36.52,36.56,170210.0,32.992,33.0643,32.992,33.0281,170210.0
2018-10-23 11:30:00,36.57,36.59,36.47,36.47,221595.0,33.0372,33.0552,32.9468,32.9468,221595.0
2018-10-23 11:40:00,36.47,36.49,36.43,36.46,130045.0,32.9468,32.9649,32.9107,32.9378,130045.0
2018-10-23 11:50:00,36.46,36.47,36.42,36.42,82175.0,32.9378,32.9468,32.9016,32.9016,82175.0
2018-10-23 12:00:00,36.42,36.52,36.42,36.52,114290.0,32.9016,32.992,32.9016,32.992,114290.0
2018-10-23 12:10:00,36.52,36.59,36.5,36.59,118355.0,32.992,33.0552,32.9739,33.0552,118355.0
2018-10-23 12:20:00,36.58,36.65,36.57,36.63,425135.0,33.0462,33.1094,33.0372,33.0914,425135.0
2018-10-23 12:30:00,36.63,36.7,36.62,36.68,132645.0,33.0914,33.1546,33.0823,33.1365,132645.0
2018-10-23 12:40:00,36.68,36.71,36.66,36.69,79875.0,33.1365,33.1636,33.1185,33.1456,79875.0
2018-10-23 12:50:00,36.7,36.71,36.64,36.64,83915.0,33.1546,33.1636,33.1004,33.1004,83915.0
2018-10-23 13:00:00,36.65,36.81,36.64,36.8,181390.0,33.1094,33.254,33.1004,33.2449,181390.0
2018-10-23 13:10:00,36.8,36.82,36.76,36.78,48345.0,33.2449,33.263,33.2088,33.2269,48345.0
2018-10-23 13:20:00,36.77,36.85,36.76,36.8,57440.0,33.2178,33.2901,33.2088,33.2449,57440.0
2018-10-23 13:30:00,36.81,36.84,36.74,36.76,112840.0,33.254,33.2811,33.1907,33.2088,112840.0
2018-10-23 13:40:00,36.78,36.78,36.68,36.69,110790.0,33.2269,33.2269,33.1365,33.1456,110790.0
2018-10-23 13:50:00,36.69,36.76,36.65,36.66,68540.0,33.1456,33.2088,33.1094,33.1185,68540.0
2018-10-23 14:00:00,36.66,36.75,36.66,36.73,76380.0,33.1185,33.1998,33.1185,33.1817,76380.0
2018-10-23 14:10:00,36.73,36.87,36.72,36.86,229040.0,33.1817,33.3082,33.1727,33.2991,229040.0
2018-10-23 14:20:00,36.86,36.9,36.84,36.88,163050.0,33.2991,33.3353,33.2811,33.3172,163050.0
2018-10-23 14:30:00,36.88,36.98,36.88,36.96,126355.0,33.3172,33.4075,33.3172,33.3895,126355.0
2018-10-23 14:40:00,36.98,36.98,36.92,36.97,123455.0,33.4075,33.4075,33.3533,33.3985,123455.0
2018-10-23 14:50:00,36.97,37.02,36.96,36.99,168285.0,33.3985,33.4437,33.3895,33.4166,168285.0
2018-10-23 15:00:00,36.98,37.01,36.97,36.97,124590.0,33.4075,33.4346,33.3985,33.3985,124590.0
2018-10-23 15:10:00,36.96,36.99,36.92,36.93,85835.0,33.3895,33.4166,33.3533,33.3624,85835.0
2018-10-23 15:20:00,36.93,37.04,36.93,36.96,161845.0,33.3624,33.4618,33.3624,33.3895,161845.0
2018-10-23 15:30:00,36.96,36.98,36.89,36.9,135845.0,33.3895,33.4075,33.3262,33.3353,135845.0
2018-10-23 15:40:00,36.92,36.92,36.81,36.86,251205.0,33.3533,33.3533,33.254,33.2991,251205.0
2018-10-23 15:50:00,36.85,36.87,36.77,36.78,448110.0,33.2901,33.3082,33.2178,33.2269,448110.0
2018-10-24 09:30:00,36.77,36.82,36.72,36.81,344555.0,33.2178,33.263,33.1727,33.254,344555.0
2018-10-24 09:40:00,36.79,36.86,36.75,36.75,156945.0,33.2359,33.2991,33.1998,33.1998,156945.0
2018-10-24 09:50:00,36.75,36.82,36.72,36.8,147255.0,33.1998,33.263,33.1727,33.2449,147255.0
2018-10-24 10:00:00,36.78,36.78,36.7,36.73,294245.0,33.2269,33.2269,33.1546,33.1817,294245.0
2018-10-24 10:10:00,36.75,36.78,36.66,36.66,129815.0,33.1998,33.2269,33.1185,33.1185,129815.0
2018-10-24 10:20:00,36.65,36.69,36.63,36.65,257645.0,33.1094,33.1456,33.0914,33.1094,257645.0
2018-10-24 10:30:00,36.64,36.74,36.63,36.63,400330.0,33.1004,33.1907,33.0914,33.0914,400330.0
2018-10-24 10:40:00,36.63,36.67,36.56,36.61,205960.0,33.0914,33.1275,33.0281,33.0733,205960.0
2018-10-24 10:50:00,36.61,36.64,36.55,36.56,285295.0,33.0733,33.1004,33.0191,33.0281,285295.0
2018-10-24 11:00:00,36.55,36.57,36.38,36.4,419310.0,33.0191,33.0372,32.8655,32.8836,419310.0
2018-10-24 11:10:00,36.41,36.49,36.41,36.45,324415.0,32.8926,32.9649,32.8926,32.9287,324415.0
2018-10-24 11:20:00,36.44,36.51,36.4,36.41,238015.0,32.9197,32.983,32.8836,32.8926,238015.0
2018-10-24 11:30:00,36.39,36.44,36.37,36.42,189240.0,32.8745,32.9197,32.8565,32.9016,189240.0
2018-10-24 11:40:00,36.43,36.55,36.4,36.53,455160.0,32.9107,33.0191,32.8836,33.001,455160.0
2018-10-24 11:50:00,36.52,36.68,36.5,36.64,244125.0,32.992,33.1365,32.9739,33.1004,244125.0
2018-10-24 12:00:00,36.65,36.65,36.58,36.61,124630.0,33.1094,33.1094,33.0462,33.0733,124630.0
2018-10-24 12:10:00,36.61,36.66,36.56,36.56,177930.0,33.0733,33.1185,33.0281,33.0281,177930.0
2018-10-24 12:20:00,36.56,36.57,36.51,36.54,83880.0,33.0281,33.0372,32.983,33.0101,83880.0
2018-10-24 12:30:00,36.54,36.55,36.42,36.42,96195.0,33.0101,33.0191,32.9016,32.9016,96195.0
2018-10-24 12:40:00,36.41,36.44,36.38,36.38,225415.0,32.8926,32.9197,32.8655,32.8655,225415.0
2018-10-24 12:50:00,36.36,36.46,36.34,36.44,207945.0,32.8474,32.9378,32.8294,32.9197,207945.0
2018-10-24 13:00:00,36.4,36.4,36.28,36.28,132545.0,32.8836,32.8836,32.7752,32.7752,132545.0
2018-10-24 13:10:00,36.28,36.35,36.22,36.34,204545.0,32.7752,32.8384,32.721,32.8294,204545.0
2018-10-24 13:20:00,36.33,36.33,36.23,36.25,227730.0,32.8203,32.8203,32.73,32.7481,227730.0
2018-10-24 13:30:00,36.26,36.28,36.18,36.21,175665.0,32.7571,32.7752,32.6848,32.7119,175665.0
2018-10-24 13:40:00,36.19,36.31,36.19,36.31,246345.0,32.6939,32.8023,32.6939,32.8023,246345.0
2018-10-24 13:50:00,36.3,36.33,36.21,36.23,100185.0,32.7932,32.8203,32.7119,32.73,100185.0
2018-10-24 14:00:00,36.23,36.23,36.1,36.1,184040.0,32.73,32.73,32.6126,32.6126,184040.0
2018-10-24 14:10:00,36.1,36.17,36.08,36.17,284255.0,32.6126,32.6758,32.5945,32.6758,284255.0
2018-10-24 14:20:00,36.18,36.29,36.14,36.29,220325.0,32.6848,32.7842,32.6487,32.7842,220325.0
2018-10-24 14:30:00,36.29,36.33,36.25,36.28,167900.0,32.7842,32.8203,32.7481,32.7752,167900.0
2018-10-24 14:40:00,36.27,36.29,36.16,36.16,222535.0,32.7661,32.7842,32.6668,32.6668,222535.0
2018-10-24 14:50:00,36.16,36.18,36.11,36.13,226495.0,32.6668,32.6848,32.6216,32.6397,226495.0
2018-10-24 15:00:00,36.11,36.11,36.01,36.04,460460.0,32.6216,32.6216,32.5313,32.5584,460460.0
2018-10-24 15:10:00,36.04,36.12,36.03,36.06,297520.0,32.5584,32.6306,32.5493,32.5764,297520.0
2018-10-24 15:20:00,36.05,36.05,35.91,35.92,295610.0,32.5674,32.5674,32.4409,32.4499,295610.0
2018-10-24 15:30:00,35.91,35.98,35.89,35.96,375390.0,32.4409,32.5042,32.4228,32.4861,375390.0
2018-10-24 15:40:00,35.96,36.0,35.86,35.86,468985.0,32.4861,32.5222,32.3957,32.3957,468985.0
2018-10-24 15:50:00,35.86,35.88,35.65,35.66,1787445.0,32.3957,32.4138,32.206,32.2151,1787445.0
2018-10-25 09:30:00,35.87,35.94,35.76,35.92,485765.0,32.4048,32.468,32.3054,32.4499,485765.0
2018-10-25 09:40:00,35.92,35.96,35.84,35.96,577310.0,32.4499,32.4861,32.3777,32.4861,577310.0
2018-10-25 09:50:00,35.97,36.03,35.96,35.97,163640.0,32.4951,32.5493,32.4861,32.4951,163640.0
2018-10-25 10:00:00,35.96,36.08,35.96,35.97,258740.0,32.4861,32.5945,32.4861,32.4951,258740.0
2018-10-25 10:10:00,35.97,36.02,35.91,35.91,264750.0,32.4951,32.5403,32.4409,32.4409,264750.0
2018-10-25 10:20:00,35.92,36.0,35.9,36.0,277415.0,32.4499,32.5222,32.4319,32.5222,277415.0
2018-10-25 10:30:00,36.0,36.09,36.0,36.02,203465.0,32.5222,32.6035,32.5222,32.5403,203465.0
2018-10-25 10:40:00,36.02,36.15,36.02,36.08,266200.0,32.5403,32.6577,32.5403,32.5945,266200.0
2018-10-25 10:50:00,36.08,36.13,36.04,36.04,182445.0,32.5945,32.6397,32.5584,32.5584,182445.0
2018-10-25 11:00:00,36.04,36.09,35.98,36.02,196615.0,32.5584,32.6035,32.5042,32.5403,196615.0
2018-10-25 11:10:00,36.02,36.04,35.95,36.04,336550.0,32.5403,32.5584,32.477,32.5584,336550.0
2018-10-25 11:20:00,36.05,36.18,36.05,36.17,182325.0,32.5674,32.6848,32.5674,32.6758,182325.0
2018-10-25 11:30:00,36.18,36.21,36.13,36.13,154555.0,32.6848,32.7119,32.6397,32.6397,154555.0
2018-10-25 11:40:00,36.13,36.13,36.07,36.12,91885.0,32.6397,32.6397,32.5855,32.6306,91885.0
2018-10-25 11:50:00,36.12,36.15,36.09,36.12,171495.0,32.6306,32.6577,32.6035,32.6306,171495.0
2018-10-25 12:00:00,36.11,36.16,36.08,36.14,120555.0,32.6216,32.6668,32.5945,32.6487,120555.0
2018-10-25 12:10:00,36.14,36.14,36.02,36.03,91710.0,32.6487,32.6487,32.5403,32.5493,91710.0
2018-10-25 12:20:00,36.05,36.07,36.02,36.03,258285.0,32.5674,32.5855,32.5403,32.5493,258285.0
2018-10-25 12:30:00,36.02,36.09,36.01,36.09,418745.0,32.5403,32.6035,32.5313,32.6035,418745.0
2018-10-25 12:40:00,36.11,36.14,36.04,36.13,183515.0,32.6216,32.6487,32.5584,32.6397,183515.0
2018-10-25 12:50:00,36.13,36.14,36.09,36.11,141085.0,32.6397,32.6487,32.6035,32.6216,141085.0
2018-10-25 13:00:00,36.14,36.15,36.02,36.02,109950.0,32.6487,32.6577,32.5403,32.5403,109950.0
2018-10-25 13:10:00,36.03,36.05,36.01,36.04,106845.0,32.5493,32.5674,32.5313,32.5584,106845.0
2018-10-25 13:20:00,36.05,36.14,36.05,36.12,68545.0,32.5674,32.6487,32.5674,32.6306,68545.0
2018-10-25 13:30:00,36.12,36.22,36.11,36.19,166710.0,32.6306,32.721,32.6216,32.6939,166710.0
2018-10-25 13:40:00,36.19,36.21,36.17,36.19,208320.0,32.6939,32.7119,32.6758,32.6939,208320.0
2018-10-25 13:50:00,36.19,36.2,36.14,36.14,154395.0,32.6939,32.7029,32.6487,32.6487,154395.0
2018-10-25 14:00:00,36.15,36.19,36.11,36.19,90060.0,32.6577,32.6939,32.6216,32.6939,90060.0
2018-10-25 14:10:00,36.19,36.21,36.16,36.19,168015.0,32.6939,32.7119,32.6668,32.6939,168015.0
2018-10-25 14:20:00,36.21,36.28,36.21,36.26,199145.0,32.7119,32.7752,32.7119,32.7571,199145.0
2018-10-25 14:30:00,36.25,36.34,36.25,36.32,163065.0,32.7481,32.8294,32.7481,32.8113,163065.0
2018-10-25 14:40:00,36.32,36.39,36.31,36.38,140290.0,32.8113,32.8745,32.8023,32.8655,140290.0
2018-10-25 14:50:00,36.38,36.38,36.33,36.33,168845.0,32.8655,32.8655,32.8203,32.8203,168845.0
2018-10-25 15:00:00,36.34,36.36,36.3,36.3,88995.0,32.8294,32.8474,32.7932,32.7932,88995.0
2018-10-25 15:10:00,36.3,36.37,36.3,36.35,244220.0,32.7932,32.8565,32.7932,32.8384,244220.0
2018-10-25 15:20:00,36.35,36.35,36.29,36.34,127535.0,32.8384,32.8384,32.7842,32.8294,127535.0
2018-10-25 15:30:00,36.34,36.37,36.24,36.27,172610.0,32.8294,32.8565,32.739,32.7661,172610.0
2018-10-25 15:40:00,36.27,36.29,36.18,36.21,241165.0,32.7661,32.7842,32.6848,32.7119,241165.0
2018-10-25 15:50:00,36.2,36.2,36.11,36.2,708850.0,32.7029,32.7029,32.6216,32.7029,708850.0
2018-10-26 09:30:00,35.85,35.88,35.73,35.79,488800.0,32.3867,32.4138,32.2783,32.3325,488800.0
2018-10-26 09:40:00,35.78,35.82,35.73,35.81,200895.0,32.3235,32.3596,32.2783,32.3506,200895.0
2018-10-26 09:50:00,35.79,35.79,35.71,35.73,274380.0,32.3325,32.3325,32.2602,32.2783,274380.0
2018-10-26 10:00:00,35.72,35.72,35.45,35.51,528025.0,32.2693,32.2693,32.0254,32.0796,528025.0
2018-10-26 10:10:00,35.52,35.6,35.52,35.56,273845.0,32.0886,32.1609,32.0886,32.1247,273845.0
2018-10-26 10:20:00,35.58,35.65,35.54,35.56,256490.0,32.1428,32.206,32.1067,32.1247,256490.0
2018-10-26 10:30:00,35.56,35.57,35.42,35.46,412500.0,32.1247,32.1338,31.9983,32.0344,412500.0
2018-10-26 10:40:00,35.45,35.5,35.38,35.42,290120.0,32.0254,32.0705,31.9621,31.9983,290120.0
2018-10-26 10:50:00,35.41,35.46,35.28,35.29,237815.0,31.9892,32.0344,31.8718,31.8808,237815.0
2018-10-26 11:00:00,35.28,35.46,35.26,35.43,487360.0,31.8718,32.0344,31.8537,32.0073,487360.0
2018-10-26 11:10:00,35.43,35.6,35.4,35.56,281400.0,32.0073,32.1609,31.9802,32.1247,281400.0
2018-10-26 11:20:00,35.56,35.76,35.54,35.73,295480.0,32.1247,32.3054,32.1067,32.2783,295480.0
2018-10-26 11:30:00,35.73,35.89,35.72,35.76,341840.0,32.2783,32.4228,32.2693,32.3054,341840.0
2018-10-26 11:40:00,35.76,35.8,35.67,35.68,188195.0,32.3054,32.3415,32.2241,32.2331,188195.0
2018-10-26 11:50:00,35.71,35.8,35.7,35.73,112120.0,32.2602,32.3415,32.2512,32.2783,112120.0
2018-10-26 12:00:00,35.73,35.89,35.73,35.86,206650.0,32.2783,32.4228,32.2783,32.3957,206650.0
2018-10-26 12:10:00,35.87,35.87,35.79,35.85,472955.0,32.4048,32.4048,32.3325,32.3867,472955.0
2018-10-26 12:20:00,35.87,35.92,35.86,35.92,182890.0,32.4048,32.4499,32.3957,32.4499,182890.0
2018-10-26 12:30:00,35.9,35.96,35.88,35.95,449600.0,32.4319,32.4861,32.4138,32.477,449600.0
2018-10-26 12:40:00,35.95,36.13,35.94,36.13,269500.0,32.477,32.6397,32.468,32.6397,269500.0
2018-10-26 12:50:00,36.13,36.13,36.03,36.05,166900.0,32.6397,32.6397,32.5493,32.5674,166900.0
2018-10-26 13:00:00,36.05,36.21,36.05,36.16,165145.0,32.5674,32.7119,32.5674,32.6668,165145.0
2018-10-26 13:10:00,36.16,36.21,36.14,36.19,108770.0,32.6668,32.7119,32.6487,32.6939,108770.0
2018-10-26 13:20:00,36.18,36.2,36.05,36.05,156635.0,32.6848,32.7029,32.5674,32.5674,156635.0
2018-10-26 13:30:00,36.05,36.05,35.89,35.9,216505.0,32.5674,32.5674,32.4228,32.4319,216505.0
2018-10-26 13:40:00,35.91,36.02,35.91,35.99,249375.0,32.4409,32.5403,32.4409,32.5132,249375.0
2018-10-26 13:50:00,36.0,36.09,35.98,36.08,119450.0,32.5222,32.6035,32.5042,32.5945,119450.0
2018-10-26 14:00:00,36.09,36.1,35.93,35.96,163485.0,32.6035,32.6126,32.459,32.4861,163485.0
2018-10-26 14:10:00,35.95,36.0,35.88,35.9,189680.0,32.477,32.5222,32.4138,32.4319,189680.0
2018-10-26 14:20:00,35.91,35.99,35.86,35.94,146230.0,32.4409,32.5132,32.3957,32.468,146230.0
2018-10-26 14:30:00,35.93,36.02,35.91,35.96,294365.0,32.459,32.5403,32.4409,32.4861,294365.0
2018-10-26 14:40:00,35.98,35.99,35.83,35.85,207575.0,32.5042,32.5132,32.3686,32.3867,207575.0
2018-10-26 14:50:00,35.84,35.86,35.69,35.7,271245.0,32.3777,32.3957,32.2422,32.2512,271245.0
2018-10-26 15:00:00,35.71,35.73,35.62,35.7,369620.0,32.2602,32.2783,32.1789,32.2512,369620.0
2018-10-26 15:10:00,35.71,35.8,35.62,35.8,304475.0,32.2602,32.3415,32.1789,32.3415,304475.0
2018-10-26 15:20:00,35.78,35.88,35.77,35.82,290970.0,32.3235,32.4138,32.3144,32.3596,290970.0
2018-10-26 15:30:00,35.81,35.86,35.7,35.81,626165.0,32.3506,32.3957,32.2512,32.3506,626165.0
2018-10-26 15:40:00,35.81,35.92,35.72,35.88,526435.0,32.3506,32.4499,32.2693,32.4138,526435.0
2018-10-26 15:50:00,35.88,35.96,35.76,35.79,620785.0,32.4138,32.4861,32.3054,32.3325,620785.0
2018-10-29 09:30:00,36.22,36.34,36.19,36.28,405375.0,32.721,32.8294,32.6939,32.7752,405375.0
2018-10-29 09:40:00,36.28,36.38,36.28,36.31,140790.0,32.7752,32.8655,32.7752,32.8023,140790.0
2018-10-29 09:50:00,36.32,36.38,36.25,36.37,135565.0,32.8113,32.8655,32.7481,32.8565,135565.0
2018-10-29 10:00:00,36.39,36.5,36.39,36.47,132725.0,32.8745,32.9739,32.8745,32.9468,132725.0
2018-10-29 10:10:00,36.48,36.49,36.45,36.46,96815.0,32.9558,32.9649,32.9287,32.9378,96815.0
2018-10-29 10:20:00,36.46,36.53,36.45,36.51,123190.0,32.9378,33.001,32.9287,32.983,123190.0
2018-10-29 10:30:00,36.52,36.55,36.41,36.43,146435.0,32.992,33.0191,32.8926,32.9107,146435.0
2018-10-29 10:40:00,36.43,36.44,36.34,36.36,189205.0,32.9107,32.9197,32.8294,32.8474,189205.0
2018-10-29 10:50:00,36.36,36.46,36.36,36.42,182585.0,32.8474,32.9378,32.8474,32.9016,182585.0
2018-10-29 11:00:00,36.42,36.49,36.4,36.4,163430.0,32.9016,32.9649,32.8836,32.8836,163430.0
2018-10-29 11:10:00,36.41,36.41,36.26,36.28,297455.0,32.8926,32.8926,32.7571,32.7752,297455.0
2018-10-29 11:20:00,36.27,36.36,36.27,36.36,146190.0,32.7661,32.8474,32.7661,32.8474,146190.0
2018-10-29 11:30:00,36.36,36.36,36.27,36.32,92300.0,32.8474,32.8474,32.7661,32.8113,92300.0
2018-10-29 11:40:00,36.32,36.41,36.3,36.37,91050.0,32.8113,32.8926,32.7932,32.8565,91050.0
2018-10-29 11:50:00,36.38,36.38,36.17,36.17,123625.0,32.8655,32.8655,32.6758,32.6758,123625.0
2018-10-29 12:00:00,36.17,36.21,36.1,36.11,112820.0,32.6758,32.7119,32.6126,32.6216,112820.0
2018-10-29 12:10:00,36.09,36.14,36.05,36.07,245110.0,32.6035,32.6487,32.5674,32.5855,245110.0
2018-10-29 12:20:00,36.08,36.08,35.99,36.05,274245.0,32.5945,32.5945,32.5132,32.5674,274245.0
2018-10-29 12:30:00,36.05,36.12,36.01,36.1,144680.0,32.5674,32.6306,32.5313,32.6126,144680.0
2018-10-29 12:40:00,36.1,36.17,36.09,36.09,153505.0,32.6126,32.6758,32.6035,32.6035,153505.0
2018-10-29 12:50:00,36.08,36.12,36.03,36.07,205425.0,32.5945,32.6306,32.5493,32.5855,205425.0
2018-10-29 13:00:00,36.06,36.19,36.06,36.19,175260.0,32.5764,32.6939,32.5764,32.6939,175260.0
2018-10-29 13:10:00,36.2,36.21,36.15,36.19,101885.0,32.7029,32.7119,32.6577,32.6939,101885.0
2018-10-29 13:20:00,36.18,36.21,36.14,36.15,164350.0,32.6848,32.7119,32.6487,32.6577,164350.0
2018-10-29 13:30:00,36.14,36.25,36.14,36.19,135990.0,32.6487,32.7481,32.6487,32.6939,135990.0
2018-10-29 13:40:00,36.19,36.23,36.14,36.18,179055.0,32.6939,32.73,32.6487,32.6848,179055.0
2018-10-29 13:50:00,36.18,36.26,36.16,36.16,249105.0,32.6848,32.7571,32.6668,32.6668,249105.0
2018-10-29 14:00:00,36.14,36.15,36.08,36.13,192175.0,32.6487,32.6577,32.5945,32.6397,192175.0
2018-10-29 14:10:00,36.12,36.12,35.95,35.98,630280.0,32.6306,32.6306,32.477,32.5042,630280.0
2018-10-29 14:20:00,35.98,36.0,35.93,35.93,312410.0,32.5042,32.5222,32.459,32.459,312410.0
2018-10-29 14:30:00,35.93,35.93,35.85,35.87,302285.0,32.459,32.459,32.3867,32.4048,302285.0
2018-10-29 14:40:00,35.87,35.97,35.86,35.88,300460.0,32.4048,32.4951,32.3957,32.4138,300460.0
2018-10-29 14:50:00,35.86,35.87,35.78,35.82,438725.0,32.3957,32.4048,32.3235,32.3596,438725.0
2018-10-29 15:00:00,35.82,35.83,35.65,35.67,446945.0,32.3596,32.3686,32.206,32.2241,446945.0
2018-10-29 15:10:00,35.67,35.69,35.52,35.64,543285.0,32.2241,32.2422,32.0886,32.197,543285.0
2018-10-29 15:20:00,35.64,35.66,35.54,35.59,452910.0,32.197,32.2151,32.1067,32.1518,452910.0
2018-10-29 15:30:00,35.58,35.6,35.43,35.46,690650.0,32.1428,32.1609,32.0073,32.0344,690650.0
2018-10-29 15:40:00,35.45,35.59,35.27,35.55,748595.0,32.0254,32.1518,31.8627,32.1157,748595.0
2018-10-29 15:50:00,35.55,35.72,35.54,35.65,1050180.0,32.1157,32.2693,32.1067,32.206,1050180.0
2018-10-30 09:30:00,35.69,35.79,35.62,35.78,327720.0,32.2422,32.3325,32.1789,32.3235,327720.0
2018-10-30 09:40:00,35.78,35.94,35.77,35.92,280310.0,32.3235,32.468,32.3144,32.4499,280310.0
2018-10-30 09:50:00,35.92,36.14,35.9,36.13,492700.0,32.4499,32.6487,32.4319,32.6397,492700.0
2018-10-30 10:00:00,36.13,36.13,36.03,36.04,308515.0,32.6397,32.6397,32.5493,32.5584,308515.0
2018-10-30 10:10:00,36.03,36.11,36.01,36.08,225275.0,32.5493,32.6216,32.5313,32.5945,225275.0
2018-10-30 10:20:00,36.08,36.1,36.02,36.04,539120.0,32.5945,32.6126,32.5403,32.5584,539120.0
2018-10-30 10:30:00,36.04,36.07,35.9,35.91,342255.0,32.5584,32.5855,32.4319,32.4409,342255.0
2018-10-30 10:40:00,35.91,35.93,35.81,35.92,1054120.0,32.4409,32.459,32.3506,32.4499,1054120.0
2018-10-30 10:50:00,35.91,35.96,35.85,35.89,291550.0,32.4409,32.4861,32.3867,32.4228,291550.0
2018-10-30 11:00:00,35.9,35.98,35.84,35.97,109695.0,32.4319,32.5042,32.3777,32.4951,109695.0
2018-10-30 11:10:00,35.97,35.97,35.84,35.91,152135.0,32.4951,32.4951,32.3777,32.4409,152135.0
2018-10-30 11:20:00,35.94,36.06,35.89,36.03,171330.0,32.468,32.5764,32.4228,32.5493,171330.0
2018-10-30 11:30:00,36.05,36.13,36.02,36.11,211370.0,32.5674,32.6397,32.5403,32.6216,211370.0
2018-10-30 11:40:00,36.13,36.24,36.09,36.24,202880.0,32.6397,32.739,32.6035,32.739,202880.0
2018-10-30 11:50:00,36.23,36.24,36.1,36.1,540360.0,32.73,32.739,32.6126,32.6126,540360.0
2018-10-30 12:00:00,36.11,36.18,36.09,36.12,491545.0,32.6216,32.6848,32.6035,32.6306,491545.0
2018-10-30 12:10:00,36.14,36.17,36.07,36.13,479455.0,32.6487,32.6758,32.5855,32.6397,479455.0
2018-10-30 12:20:00,36.14,36.17,36.11,36.14,230075.0,32.6487,32.6758,32.6216,32.6487,230075.0
2018-10-30 12:30:00,36.14,36.14,36.03,36.1,184465.0,32.6487,32.6487,32.5493,32.6126,184465.0
2018-10-30 12:40:00,36.11,36.16,36.08,36.15,100795.0,32.6216,32.6668,32.5945,32.6577,100795.0
2018-10-30 12:50:00,36.15,36.16,36.0,36.01,150005.0,32.6577,32.6668,32.5222,32.5313,150005.0
2018-10-30 13:00:00,36.0,36.03,35.97,36.02,196045.0,32.5222,32.5493,32.4951,32.5403,196045.0
2018-10-30 13:10:00,36.01,36.03,35.91,36.0,270225.0,32.5313,32.5493,32.4409,32.5222,270225.0
2018-10-30 13:20:00,35.99,36.05,35.89,35.9,321715.0,32.5132,32.5674,32.4228,32.4319,321715.0
2018-10-30 13:30:00,35.89,35.91,35.83,35.88,409740.0,32.4228,32.4409,32.3686,32.4138,409740.0
2018-10-30 13:40:00,35.88,35.99,35.88,35.97,437005.0,32.4138,32.5132,32.4138,32.4951,437005.0
2018-10-30 13:50:00,35.97,36.02,35.92,36.01,641480.0,32.4951,32.5403,32.4499,32.5313,641480.0
2018-10-30 14:00:00,36.01,36.04,35.9,35.9,578770.0,32.5313,32.5584,32.4319,32.4319,578770.0
2018-10-30 14:10:00,35.89,35.94,35.88,35.91,659610.0,32.4228,32.468,32.4138,32.4409,659610.0
2018-10-30 14:20:00,35.91,35.99,35.9,35.91,637645.0,32.4409,32.5132,32.4319,32.4409,637645.0
2018-10-30 14:30:00,35.93,36.0,35.87,35.96,532225.0,32.459,32.5222,32.4048,32.4861,532225.0
2018-10-30 14:40:00,35.97,35.99,35.93,35.99,456265.0,32.4951,32.5132,32.459,32.5132,456265.0
2018-10-30 14:50:00,35.99,36.14,35.98,36.1,522425.0,32.5132,32.6487,32.5042,32.6126,522425.0
2018-10-30 15:00:00,36.12,36.12,36.01,36.09,418240.0,32.6306,32.6306,32.5313,32.6035,418240.0
2018-10-30 15:10:00,36.1,36.19,36.09,36.15,355005.0,32.6126,32.6939,32.6035,32.6577,355005.0
2018-10-30 15:20:00,36.14,36.24,36.11,36.2,613010.0,32.6487,32.739,32.6216,32.7029,613010.0
2018-10-30 15:30:00,36.22,36.26,36.17,36.18,536040.0,32.721,32.7571,32.6758,32.6848,536040.0
2018-10-30 15:40:00,36.18,36.26,36.18,36.22,526625.0,32.6848,32.7571,32.6848,32.721,526625.0
2018-10-30 15:50:00,36.22,36.32,36.22,36.28,1581020.0,32.721,32.8113,32.721,32.7752,1581020.0
2018-10-31 09:30:00,36.6,36.63,36.45,36.48,313630.0,33.0643,33.0914,32.9287,32.9558,313630.0
2018-10-31 09:40:00,36.48,36.59,36.48,36.5,192320.0,32.9558,33.0552,32.9558,32.9739,192320.0
2018-10-31 09:50:00,36.48,36.61,36.47,36.6,215275.0,32.9558,33.0733,32.9468,33.0643,215275.0
2018-10-31 10:00:00,36.59,36.61,36.5,36.51,348120.0,33.0552,33.0733,32.9739,32.983,348120.0
2018-10-31 10:10:00,36.51,36.57,36.46,36.56,552200.0,32.983,33.0372,32.9378,33.0281,552200.0
2018-10-31 10:20:00,36.56,36.65,36.55,36.61,274740.0,33.0281,33.1094,33.0191,33.0733,274740.0
2018-10-31 10:30:00,36.61,36.68,36.61,36.67,166675.0,33.0733,33.1365,33.0733,33.1275,166675.0
2018-10-31 10:40:00,36.67,36.72,36.58,36.58,275370.0,33.1275,33.1727,33.0462,33.0462,275370.0
2018-10-31 10:50:00,36.58,36.6,36.54,36.55,378325.0,33.0462,33.0643,33.0101,33.0191,378325.0
2018-10-31 11:00:00,36.57,36.6,36.49,36.53,341565.0,33.0372,33.0643,32.9649,33.001,341565.0
2018-10-31 11:10:00,36.54,36.59,36.5,36.51,284970.0,33.0101,33.0552,32.9739,32.983,284970.0
2018-10-31 11:20:00,36.51,36.61,36.51,36.58,301440.0,32.983,33.0733,32.983,33.0462,301440.0
2018-10-31 11:30:00,36.58,36.63,36.54,36.62,303645.0,33.0462,33.0914,33.0101,33.0823,303645.0
2018-10-31 11:40:00,36.63,36.64,36.52,36.54,401460.0,33.0914,33.1004,32.992,33.0101,401460.0
2018-10-31 11:50:00,36.54,36.61,36.53,36.56,324165.0,33.0101,33.0733,33.001,33.0281,324165.0
2018-10-31 12:00:00,36.57,36.59,36.42,36.47,332905.0,33.0372,33.0552,32.9016,32.9468,332905.0
2018-10-31 12:10:00,36.47,36.52,36.45,36.49,193235.0,32.9468,32.992,32.9287,32.9649,193235.0
2018-10-31 12:20:00,36.49,36.57,36.47,36.51,157975.0,32.9649,33.0372,32.9468,32.983,157975.0
2018-10-31 12:30:00,36.51,36.57,36.47,36.57,158060.0,32.983,33.0372,32.9468,33.0372,158060.0
2018-10-31 12:40:00,36.58,36.6,36.52,36.57,122580.0,33.0462,33.0643,32.992,33.0372,122580.0
2018-10-31 12:50:00,36.57,36.62,36.52,36.62,208620.0,33.0372,33.0823,32.992,33.0823,208620.0
2018-10-31 13:00:00,36.61,36.64,36.6,36.63,162720.0,33.0733,33.1004,33.0643,33.0914,162720.0
2018-10-31 13:10:00,36.63,36.69,36.63,36.67,126380.0,33.0914,33.1456,33.0914,33.1275,126380.0
2018-10-31 13:20:00,36.67,36.69,36.61,36.62,131780.0,33.1275,33.1456,33.0733,33.0823,131780.0
2018-10-31 13:30:00,36.62,36.62,36.55,36.56,167820.0,33.0823,33.0823,33.0191,33.0281,167820.0
2018-10-31 13:40:00,36.57,36.66,36.55,36.66,204580.0,33.0372,33.1185,33.0191,33.1185,204580.0
2018-10-31 13:50:00,36.65,36.67,36.62,36.64,248820.0,33.1094,33.1275,33.0823,33.1004,248820.0
2018-10-31 14:00:00,36.64,36.67,36.59,36.66,176220.0,33.1004,33.1275,33.0552,33.1185,176220.0
2018-10-31 14:10:00,36.66,36.72,36.66,36.7,136815.0,33.1185,33.1727,33.1185,33.1546,136815.0
2018-10-31 14:20:00,36.69,36.7,36.66,36.69,189650.0,33.1456,33.1546,33.1185,33.1456,189650.0
2018-10-31 14:30:00,36.69,36.71,36.67,36.69,156025.0,33.1456,33.1636,33.1275,33.1456,156025.0
2018-10-31 14:40:00,36.68,36.73,36.66,36.66,305185.0,33.1365,33.1817,33.1185,33.1185,305185.0
2018-10-31 14:50:00,36.65,36.7,36.64,36.68,263815.0,33.1094,33.1546,33.1004,33.1365,263815.0
2018-10-31 15:00:00,36.67,36.73,36.66,36.68,242245.0,33.1275,33.1817,33.1185,33.1365,242245.0
2018-10-31 15:10:00,36.68,36.73,36.66,36.69,270840.0,33.1365,33.1817,33.1185,33.1456,270840.0
2018-10-31 15:20:00,36.69,36.7,36.6,36.65,1016500.0,33.1456,33.1546,33.0643,33.1094,1016500.0
2018-10-31 15:30:00,36.64,36.65,36.51,36.51,812080.0,33.1004,33.1094,32.983,32.983,812080.0
2018-10-31 15:40:00,36.51,36.55,36.41,36.42,664645.0,32.983,33.0191,32.8926,32.9016,664645.0
2018-10-31 15:50:00,36.42,36.46,36.38,36.42,1101675.0,32.9016,32.9378,32.8655,32.9016,1101675.0
2018-11-01 09:30:00,36.57,36.63,36.49,36.63,681830.0,33.0372,33.0914,32.9649,33.0914,681830.0
2018-11-01 09:40:00,36.63,36.66,36.57,36.63,390820.0,33.0914,33.1185,33.0372,33.0914,390820.0
2018-11-01 09:50:00,36.6,36.73,36.57,36.66,295060.0,33.0643,33.1817,33.0372,33.1185,295060.0
2018-11-01 10:00:00,36.65,36.65,36.53,36.61,538295.0,33.1094,33.1094,33.001,33.0733,538295.0
2018-11-01 10:10:00,36.61,36.76,36.61,36.67,250165.0,33.0733,33.2088,33.0733,33.1275,250165.0
2018-11-01 10:20:00,36.67,36.75,36.64,36.72,268990.0,33.1275,33.1998,33.1004,33.1727,268990.0
2018-11-01 10:30:00,36.72,36.84,36.71,36.77,340760.0,33.1727,33.2811,33.1636,33.2178,340760.0
2018-11-01 10:40:00,36.77,36.82,36.74,36.8,417390.0,33.2178,33.263,33.1907,33.2449,417390.0
2018-11-01 10:50:00,36.81,36.86,36.8,36.85,301685.0,33.254,33.2991,33.2449,33.2901,301685.0
2018-11-01 11:00:00,36.88,36.89,36.77,36.79,380020.0,33.3172,33.3262,33.2178,33.2359,380020.0
2018-11-01 11:10:00,36.8,36.88,36.79,36.87,415490.0,33.2449,33.3172,33.2359,33.3082,415490.0
2018-11-01 11:20:00,36.88,36.89,36.84,36.87,597860.0,33.3172,33.3262,33.2811,33.3082,597860.0
2018-11-01 11:30:00,36.87,36.9,36.83,36.86,204495.0,33.3082,33.3353,33.272,33.2991,204495.0
2018-11-01 11:40:00,36.86,36.88,36.82,36.86,195910.0,33.2991,33.3172,33.263,33.2991,195910.0
2018-11-01 11:50:00,36.87,36.92,36.83,36.86,152545.0,33.3082,33.3533,33.272,33.2991,152545.0
2018-11-01 12:00:00,36.86,36.89,36.83,36.88,153280.0,33.2991,33.3262,33.272,33.3172,153280.0
2018-11-01 12:10:00,36.87,36.89,36.78,36.79,354200.0,33.3082,33.3262,33.2269,33.2359,354200.0
2018-11-01 12:20:00,36.79,36.84,36.78,36.84,581680.0,33.2359,33.2811,33.2269,33.2811,581680.0
2018-11-01 12:30:00,36.85,36.89,36.84,36.88,146590.0,33.2901,33.3262,33.2811,33.3172,146590.0
2018-11-01 12:40:00,36.88,36.93,36.88,36.93,78735.0,33.3172,33.3624,33.3172,33.3624,78735.0
2018-11-01 12:50:00,36.94,37.01,36.94,37.01,129825.0,33.3714,33.4346,33.3714,33.4346,129825.0
2018-11-01 13:00:00,37.0,37.01,36.94,36.95,105850.0,33.4256,33.4346,33.3714,33.3804,105850.0
2018-11-01 13:10:00,36.96,37.03,36.95,37.03,45500.0,33.3895,33.4527,33.3804,33.4527,45500.0
2018-11-01 13:20:00,37.03,37.06,36.99,37.06,87190.0,33.4527,33.4798,33.4166,33.4798,87190.0
2018-11-01 13:30:00,37.07,37.07,37.02,37.05,102400.0,33.4889,33.4889,33.4437,33.4708,102400.0
2018-11-01 13:40:00,37.04,37.08,37.02,37.04,156750.0,33.4618,33.4979,33.4437,33.4618,156750.0
2018-11-01 13:50:00,37.02,37.07,37.0,37.06,76690.0,33.4437,33.4889,33.4256,33.4798,76690.0
2018-11-01 14:00:00,37.07,37.08,37.01,37.03,55230.0,33.4889,33.4979,33.4346,33.4527,55230.0
2018-11-01 14:10:00,37.03,37.1,37.03,37.09,97700.0,33.4527,33.516,33.4527,33.5069,97700.0
2018-11-01 14:20:00,37.08,37.11,37.07,37.1,65380.0,33.4979,33.525,33.4889,33.516,65380.0
2018-11-01 14:30:00,37.1,37.11,37.06,37.1,66800.0,33.516,33.525,33.4798,33.516,66800.0
2018-11-01 14:40:00,37.09,37.14,37.08,37.14,94105.0,33.5069,33.5521,33.4979,33.5521,94105.0
2018-11-01 14:50:00,37.13,37.16,37.1,37.14,187640.0,33.5431,33.5702,33.516,33.5521,187640.0
2018-11-01 15:00:00,37.14,37.14,37.06,37.1,173460.0,33.5521,33.5521,33.4798,33.516,173460.0
2018-11-01 15:10:00,37.09,37.12,37.08,37.1,398625.0,33.5069,33.534,33.4979,33.516,398625.0
2018-11-01 15:20:00,37.11,37.13,37.07,37.13,114225.0,33.525,33.5431,33.4889,33.5431,114225.0
2018-11-01 15:30:00,37.12,37.13,37.09,37.13,139425.0,33.534,33.5431,33.5069,33.5431,139425.0
2018-11-01 15:40:00,37.13,37.17,37.1,37.15,369215.0,33.5431,33.5792,33.516,33.5611,369215.0
2018-11-01 15:50:00,37.14,37.17,37.11,37.13,853590.0,33.5521,33.5792,33.525,33.5431,853590.0
2018-11-02 09:30:00,37.33,37.4,37.27,37.31,615085.0,33.7237,33.787,33.6695,33.7057,615085.0
2018-11-02 09:40:00,37.31,37.42,37.31,37.4,158215.0,33.7057,33.805,33.7057,33.787,158215.0
2018-11-02 09:50:00,37.41,37.41,37.31,37.37,260860.0,33.796,33.796,33.7057,33.7599,260860.0
2018-11-02 10:00:00,37.37,37.39,37.28,37.34,196505.0,33.7599,33.7779,33.6786,33.7328,196505.0
2018-11-02 10:10:00,37.33,37.38,37.3,37.37,138450.0,33.7237,33.7689,33.6966,33.7599,138450.0
2018-11-02 10:20:00,37.38,37.38,37.23,37.23,201675.0,33.7689,33.7689,33.6334,33.6334,201675.0
2018-11-02 10:30:00,37.21,37.23,37.1,37.12,139775.0,33.6153,33.6334,33.516,33.534,139775.0
2018-11-02 10:40:00,37.11,37.18,37.05,37.15,147040.0,33.525,33.5882,33.4708,33.5611,147040.0
2018-11-02 10:50:00,37.15,37.27,37.15,37.26,224065.0,33.5611,33.6695,33.5611,33.6605,224065.0
2018-11-02 11:00:00,37.27,37.28,37.12,37.19,147290.0,33.6695,33.6786,33.534,33.5973,147290.0
2018-11-02 11:10:00,37.19,37.21,37.06,37.09,158915.0,33.5973,33.6153,33.4798,33.5069,158915.0
2018-11-02 11:20:00,37.08,37.1,36.99,37.05,220425.0,33.4979,33.516,33.4166,33.4708,220425.0
2018-11-02 11:30:00,37.04,37.1,36.99,37.07,129050.0,33.4618,33.516,33.4166,33.4889,129050.0
2018-11-02 11:40:00,37.08,37.09,37.01,37.05,248435.0,33.4979,33.5069,33.4346,33.4708,248435.0
2018-11-02 11:50:00,37.05,37.11,37.03,37.11,163780.0,33.4708,33.525,33.4527,33.525,163780.0
2018-11-02 12:00:00,37.11,37.14,37.04,37.04,174850.0,33.525,33.5521,33.4618,33.4618,174850.0
2018-11-02 12:10:00,37.04,37.09,37.02,37.07,74055.0,33.4618,33.5069,33.4437,33.4889,74055.0
2018-11-02 12:20:00,37.08,37.09,37.03,37.09,91110.0,33.4979,33.5069,33.4527,33.5069,91110.0
2018-11-02 12:30:00,37.1,37.11,36.89,36.94,256010.0,33.516,33.525,33.3262,33.3714,256010.0
2018-11-02 12:40:00,36.94,37.0,36.94,36.96,74990.0,33.3714,33.4256,33.3714,33.3895,74990.0
2018-11-02 12:50:00,36.99,37.0,36.86,36.9,71680.0,33.4166,33.4256,33.2991,33.3353,71680.0
2018-11-02 13:00:00,36.89,36.92,36.83,36.92,36390.0,33.3262,33.3533,33.272,33.3533,36390.0
2018-11-02 13:10:00,36.9,37.03,36.9,37.03,85705.0,33.3353,33.4527,33.3353,33.4527,85705.0
2018-11-02 13:20:00,37.04,37.04,36.99,37.01,86795.0,33.4618,33.4618,33.4166,33.4346,86795.0
2018-11-02 13:30:00,36.99,37.03,36.96,36.98,63695.0,33.4166,33.4527,33.3895,33.4075,63695.0
2018-11-02 13:40:00,36.98,37.07,36.95,37.04,48920.0,33.4075,33.4889,33.3804,33.4618,48920.0
2018-11-02 13:50:00,37.05,37.08,37.03,37.08,160915.0,33.4708,33.4979,33.4527,33.4979,160915.0
2018-11-02 14:00:00,37.07,37.07,36.97,36.97,143250.0,33.4889,33.4889,33.3985,33.3985,143250.0
2018-11-02 14:10:00,36.96,36.97,36.89,36.95,296795.0,33.3895,33.3985,33.3262,33.3804,296795.0
2018-11-02 14:20:00,36.95,37.17,36.91,37.15,277930.0,33.3804,33.5792,33.3443,33.5611,277930.0
2018-11-02 14:30:00,37.16,37.16,37.02,37.04,374815.0,33.5702,33.5702,33.4437,33.4618,374815.0
2018-11-02 14:40:00,37.03,37.11,37.02,37.09,146190.0,33.4527,33.525,33.4437,33.5069,146190.0
2018-11-02 14:50:00,37.09,37.13,37.09,37.1,233960.0,33.5069,33.5431,33.5069,33.516,233960.0
2018-11-02 15:00:00,37.11,37.13,37.01,37.08,216015.0,33.525,33.5431,33.4346,33.4979,216015.0
2018-11-02 15:10:00,37.08,37.18,37.08,37.12,185405.0,33.4979,33.5882,33.4979,33.534,185405.0
2018-11-02 15:20:00,37.13,37.18,37.11,37.14,138210.0,33.5431,33.5882,33.525,33.5521,138210.0
2018-11-02 15:30:00,37.13,37.17,37.1,37.17,61080.0,33.5431,33.5792,33.516,33.5792,61080.0
2018-11-02 15:40:00,37.17,37.19,37.11,37.14,388170.0,33.5792,33.5973,33.525,33.5521,388170.0
2018-11-02 15:50:00,37.14,37.17,37.12,37.17,635015.0,33.5521,33.5792,33.534,33.5792,635015.0
2018-11-05 09:30:00,37.2,37.47,37.19,37.42,370105.0,33.6063,33.8502,33.5973,33.805,370105.0
2018-11-05 09:40:00,37.43,37.43,37.29,37.3,210425.0,33.8141,33.8141,33.6876,33.6966,210425.0
2018-11-05 09:50:00,37.31,37.37,37.23,37.23,121530.0,33.7057,33.7599,33.6334,33.6334,121530.0
2018-11-05 10:00:00,37.25,37.26,37.14,37.14,125680.0,33.6515,33.6605,33.5521,33.5521,125680.0
2018-11-05 10:10:00,37.13,37.14,37.08,37.14,164705.0,33.5431,33.5521,33.4979,33.5521,164705.0
2018-11-05 10:20:00,37.15,37.24,37.1,37.22,173755.0,33.5611,33.6424,33.516,33.6244,173755.0
2018-11-05 10:30:00,37.21,37.28,37.21,37.23,156520.0,33.6153,33.6786,33.6153,33.6334,156520.0
2018-11-05 10:40:00,37.22,37.28,37.17,37.2,130545.0,33.6244,33.6786,33.5792,33.6063,130545.0
2018-11-05 10:50:00,37.2,37.34,37.2,37.34,135005.0,33.6063,33.7328,33.6063,33.7328,135005.0
2018-11-05 11:00:00,37.34,37.35,37.3,37.3,118550.0,33.7328,33.7418,33.6966,33.6966,118550.0
2018-11-05 11:10:00,37.3,37.32,37.26,37.28,143045.0,33.6966,33.7147,33.6605,33.6786,143045.0
2018-11-05 11:20:00,37.28,37.28,37.21,37.22,47595.0,33.6786,33.6786,33.6153,33.6244,47595.0
2018-11-05 11:30:00,37.2,37.22,37.17,37.21,88545.0,33.6063,33.6244,33.5792,33.6153,88545.0
2018-11-05 11:40:00,37.22,37.24,37.15,37.18,149095.0,33.6244,33.6424,33.5611,33.5882,149095.0
2018-11-05 11:50:00,37.19,37.26,37.19,37.24,129580.0,33.5973,33.6605,33.5973,33.6424,129580.0
2018-11-05 12:00:00,37.24,37.25,37.21,37.22,150510.0,33.6424,33.6515,33.6153,33.6244,150510.0
2018-11-05 12:10:00,37.22,37.27,37.19,37.21,178370.0,33.6244,33.6695,33.5973,33.6153,178370.0
2018-11-05 12:20:00,37.2,37.25,37.2,37.21,186155.0,33.6063,33.6515,33.6063,33.6153,186155.0
2018-11-05 12:30:00,37.22,37.22,37.15,37.16,183725.0,33.6244,33.6244,33.5611,33.5702,183725.0
2018-11-05 12:40:00,37.15,37.15,37.08,37.12,205810.0,33.5611,33.5611,33.4979,33.534,205810.0
2018-11-05 12:50:00,37.12,37.18,37.12,37.17,176005.0,33.534,33.5882,33.534,33.5792,176005.0
2018-11-05 13:00:00,37.17,37.22,37.16,37.21,224010.0,33.5792,33.6244,33.5702,33.6153,224010.0
2018-11-05 13:10:00,37.21,37.23,37.17,37.22,149590.0,33.6153,33.6334,33.5792,33.6244,149590.0
2018-11-05 13:20:00,37.22,37.24,37.21,37.23,87645.0,33.6244,33.6424,33.6153,33.6334,87645.0
2018-11-05 13:30:00,37.22,37.26,37.2,37.24,281515.0,33.6244,33.6605,33.6063,33.6424,281515.0
2018-11-05 13:40:00,37.24,37.25,37.2,37.21,337920.0,33.6424,33.6515,33.6063,33.6153,337920.0
2018-11-05 13:50:00,37.21,37.24,37.19,37.24,220650.0,33.6153,33.6424,33.5973,33.6424,220650.0
2018-11-05 14:00:00,37.24,37.25,37.21,37.22,101740.0,33.6424,33.6515,33.6153,33.6244,101740.0
2018-11-05 14:10:00,37.23,37.27,37.21,37.26,103035.0,33.6334,33.6695,33.6153,33.6605,103035.0
2018-11-05 14:20:00,37.27,37.36,37.27,37.35,95670.0,33.6695,33.7508,33.6695,33.7418,95670.0
2018-11-05 14:30:00,37.34,37.36,37.32,37.35,72280.0,33.7328,33.7508,33.7147,33.7418,72280.0
2018-11-05 14:40:00,37.36,37.44,37.36,37.41,85240.0,33.7508,33.8231,33.7508,33.796,85240.0
2018-11-05 14:50:00,37.41,37.45,37.41,37.42,94005.0,33.796,33.8321,33.796,33.805,94005.0
2018-11-05 15:00:00,37.42,37.43,37.39,37.39,150050.0,33.805,33.8141,33.7779,33.7779,150050.0
2018-11-05 15:10:00,37.39,37.43,37.36,37.36,109995.0,33.7779,33.8141,33.7508,33.7508,109995.0
2018-11-05 15:20:00,37.38,37.38,37.3,37.37,221310.0,33.7689,33.7689,33.6966,33.7599,221310.0
2018-11-05 15:30:00,37.37,37.37,37.31,37.33,452820.0,33.7599,33.7599,33.7057,33.7237,452820.0
2018-11-05 15:40:00,37.33,37.34,37.27,37.3,270125.0,33.7237,33.7328,33.6695,33.6966,270125.0
2018-11-05 15:50:00,37.29,37.34,37.25,37.34,1312570.0,33.6876,33.7328,33.6515,33.7328,1312570.0
2018-11-06 09:30:00,37.3,37.42,37.27,37.4,218880.0,33.6966,33.805,33.6695,33.787,218880.0
2018-11-06 09:40:00,37.4,37.43,37.37,37.42,119360.0,33.787,33.8141,33.7599,33.805,119360.0
2018-11-06 09:50:00,37.41,37.43,37.38,37.4,49895.0,33.796,33.8141,33.7689,33.787,49895.0
2018-11-06 10:00:00,37.4,37.42,37.36,37.36,84315.0,33.787,33.805,33.7508,33.7508,84315.0
2018-11-06 10:10:00,37.37,37.39,37.35,37.39,126990.0,33.7599,33.7779,33.7418,33.7779,126990.0
2018-11-06 10:20:00,37.4,37.47,37.4,37.45,117620.0,33.787,33.8502,33.787,33.8321,117620.0
2018-11-06 10:30:00,37.45,37.47,37.38,37.4,78365.0,33.8321,33.8502,33.7689,33.787,78365.0
2018-11-06 10:40:00,37.38,37.51,37.38,37.48,139955.0,33.7689,33.8863,33.7689,33.8592,139955.0
2018-11-06 10:50:00,37.48,37.52,37.46,37.5,54480.0,33.8592,33.8954,33.8412,33.8773,54480.0
2018-11-06 11:00:00,37.52,37.52,37.44,37.44,167230.0,33.8954,33.8954,33.8231,33.8231,167230.0
2018-11-06 11:10:00,37.43,37.51,37.41,37.45,104745.0,33.8141,33.8863,33.796,33.8321,104745.0
2018-11-06 11:20:00,37.44,37.45,37.4,37.44,137370.0,33.8231,33.8321,33.787,33.8231,137370.0
2018-11-06 11:30:00,37.43,37.43,37.34,37.38,178045.0,33.8141,33.8141,33.7328,33.7689,178045.0
2018-11-06 11:40:00,37.38,37.39,37.35,37.36,110140.0,33.7689,33.7779,33.7418,33.7508,110140.0
2018-11-06 11:50:00,37.36,37.43,37.33,37.41,264060.0,33.7508,33.8141,33.7237,33.796,264060.0
2018-11-06 12:00:00,37.41,37.44,37.38,37.42,116785.0,33.796,33.8231,33.7689,33.805,116785.0
2018-11-06 12:10:00,37.42,37.44,37.4,37.43,115120.0,33.805,33.8231,33.787,33.8141,115120.0
2018-11-06 12:20:00,37.44,37.45,37.42,37.44,108435.0,33.8231,33.8321,33.805,33.8231,108435.0
2018-11-06 12:30:00,37.45,37.53,37.45,37.52,135945.0,33.8321,33.9044,33.8321,33.8954,135945.0
2018-11-06 12:40:00,37.53,37.57,37.53,37.54,175425.0,33.9044,33.9405,33.9044,33.9134,175425.0
2018-11-06 12:50:00,37.54,37.54,37.51,37.51,75965.0,33.9134,33.9134,33.8863,33.8863,75965.0
2018-11-06 13:00:00,37.52,37.55,37.52,37.53,52825.0,33.8954,33.9225,33.8954,33.9044,52825.0
2018-11-06 13:10:00,37.53,37.56,37.51,37.56,67405.0,33.9044,33.9315,33.8863,33.9315,67405.0
2018-11-06 13:20:00,37.55,37.55,37.52,37.52,72545.0,33.9225,33.9225,33.8954,33.8954,72545.0
2018-11-06 13:30:00,37.52,37.55,37.52,37.55,134060.0,33.8954,33.9225,33.8954,33.9225,134060.0
2018-11-06 13:40:00,37.55,37.57,37.54,37.56,57000.0,33.9225,33.9405,33.9134,33.9315,57000.0
2018-11-06 13:50:00,37.55,37.59,37.55,37.57,132860.0,33.9225,33.9586,33.9225,33.9405,132860.0
2018-11-06 14:00:00,37.57,37.57,37.53,37.55,108420.0,33.9405,33.9405,33.9044,33.9225,108420.0
2018-11-06 14:10:00,37.55,37.56,37.5,37.51,97425.0,33.9225,33.9315,33.8773,33.8863,97425.0
2018-11-06 14:20:00,37.51,37.51,37.4,37.41,118250.0,33.8863,33.8863,33.787,33.796,118250.0
2018-11-06 14:30:00,37.39,37.45,37.39,37.42,164210.0,33.7779,33.8321,33.7779,33.805,164210.0
2018-11-06 14:40:00,37.41,37.45,37.41,37.44,111225.0,33.796,33.8321,33.796,33.8231,111225.0
2018-11-06 14:50:00,37.45,37.46,37.42,37.43,93035.0,33.8321,33.8412,33.805,33.8141,93035.0
2018-11-06 15:00:00,37.41,37.46,37.4,37.44,109950.0,33.796,33.8412,33.787,33.8231,109950.0
2018-11-06 15:10:00,37.44,37.47,37.43,37.45,168590.0,33.8231,33.8502,33.8141,33.8321,168590.0
2018-11-06 15:20:00,37.45,37.49,37.43,37.46,91360.0,33.8321,33.8683,33.8141,33.8412,91360.0
2018-11-06 15:30:00,37.46,37.5,37.46,37.47,218265.0,33.8412,33.8773,33.8412,33.8502,218265.0
2018-11-06 15:40:00,37.47,37.48,37.43,37.48,193830.0,33.8502,33.8592,33.8141,33.8592,193830.0
2018-11-06 15:50:00,37.48,37.58,37.48,37.56,1028240.0,33.8592,33.9496,33.8592,33.9315,1028240.0
2018-11-07 09:30:00,37.8,37.92,37.73,37.9,594760.0,34.1483,34.2567,34.0851,34.2387,594760.0
2018-11-07 09:40:00,37.92,37.92,37.71,37.73,168395.0,34.2567,34.2567,34.067,34.0851,168395.0
2018-11-07 09:50:00,37.73,37.73,37.64,37.67,180930.0,34.0851,34.0851,34.0038,34.0309,180930.0
2018-11-07 10:00:00,37.66,37.7,37.58,37.6,119620.0,34.0219,34.058,33.9496,33.9677,119620.0
2018-11-07 10:10:00,37.62,37.68,37.61,37.65,100485.0,33.9857,34.0399,33.9767,34.0128,100485.0
2018-11-07 10:20:00,37.65,37.75,37.63,37.71,136450.0,34.0128,34.1032,33.9948,34.067,136450.0
2018-11-07 10:30:00,37.72,37.83,37.72,37.82,108885.0,34.0761,34.1754,34.0761,34.1664,108885.0
2018-11-07 10:40:00,37.83,37.84,37.79,37.79,50115.0,34.1754,34.1845,34.1393,34.1393,50115.0
2018-11-07 10:50:00,37.8,37.83,37.77,37.79,69550.0,34.1483,34.1754,34.1212,34.1393,69550.0
2018-11-07 11:00:00,37.77,37.83,37.75,37.8,121130.0,34.1212,34.1754,34.1032,34.1483,121130.0
2018-11-07 11:10:00,37.8,37.82,37.77,37.78,84710.0,34.1483,34.1664,34.1212,34.1303,84710.0
2018-11-07 11:20:00,37.8,37.86,37.79,37.84,113615.0,34.1483,34.2025,34.1393,34.1845,113615.0
2018-11-07 11:30:00,37.84,37.87,37.83,37.87,53275.0,34.1845,34.2116,34.1754,34.2116,53275.0
2018-11-07 11:40:00,37.87,37.89,37.85,37.87,142485.0,34.2116,34.2296,34.1935,34.2116,142485.0
2018-11-07 11:50:00,37.87,37.95,37.86,37.93,118815.0,34.2116,34.2838,34.2025,34.2658,118815.0
2018-11-07 12:00:00,37.94,37.97,37.94,37.94,83090.0,34.2748,34.3019,34.2748,34.2748,83090.0
2018-11-07 12:10:00,37.94,37.95,37.88,37.89,50490.0,34.2748,34.2838,34.2206,34.2296,50490.0
2018-11-07 12:20:00,37.9,37.91,37.88,37.89,48450.0,34.2387,34.2477,34.2206,34.2296,48450.0
2018-11-07 12:30:00,37.89,37.92,37.88,37.9,61735.0,34.2296,34.2567,34.2206,34.2387,61735.0
2018-11-07 12:40:00,37.91,37.94,37.89,37.93,99495.0,34.2477,34.2748,34.2296,34.2658,99495.0
2018-11-07 12:50:00,37.93,37.97,37.93,37.97,90845.0,34.2658,34.3019,34.2658,34.3019,90845.0
2018-11-07 13:00:00,37.97,38.0,37.95,37.97,55900.0,34.3019,34.329,34.2838,34.3019,55900.0
2018-11-07 13:10:00,37.97,37.99,37.94,37.96,88980.0,34.3019,34.32,34.2748,34.2929,88980.0
2018-11-07 13:20:00,37.96,37.99,37.95,37.97,67555.0,34.2929,34.32,34.2838,34.3019,67555.0
2018-11-07 13:30:00,37.98,37.98,37.91,37.91,36570.0,34.3109,34.3109,34.2477,34.2477,36570.0
2018-11-07 13:40:00,37.91,37.92,37.88,37.88,38830.0,34.2477,34.2567,34.2206,34.2206,38830.0
2018-11-07 13:50:00,37.87,37.89,37.85,37.87,71300.0,34.2116,34.2296,34.1935,34.2116,71300.0
2018-11-07 14:00:00,37.87,37.92,37.87,37.91,74560.0,34.2116,34.2567,34.2116,34.2477,74560.0
2018-11-07 14:10:00,37.92,37.96,37.92,37.94,93685.0,34.2567,34.2929,34.2567,34.2748,93685.0
2018-11-07 14:20:00,37.96,37.99,37.96,37.99,84085.0,34.2929,34.32,34.2929,34.32,84085.0
2018-11-07 14:30:00,37.98,38.03,37.97,38.02,92530.0,34.3109,34.3561,34.3019,34.3471,92530.0
2018-11-07 14:40:00,38.02,38.03,37.98,37.99,164915.0,34.3471,34.3561,34.3109,34.32,164915.0
2018-11-07 14:50:00,38.0,38.03,37.98,38.03,117800.0,34.329,34.3561,34.3109,34.3561,117800.0
2018-11-07 15:00:00,38.03,38.06,38.02,38.04,253790.0,34.3561,34.3832,34.3471,34.3651,253790.0
2018-11-07 15:10:00,38.03,38.11,38.03,38.08,107585.0,34.3561,34.4284,34.3561,34.4013,107585.0
2018-11-07 15:20:00,38.09,38.13,38.08,38.13,116170.0,34.4103,34.4465,34.4013,34.4465,116170.0
2018-11-07 15:30:00,38.12,38.16,38.1,38.11,234630.0,34.4374,34.4736,34.4193,34.4284,234630.0
2018-11-07 15:40:00,38.12,38.12,38.05,38.05,268900.0,34.4374,34.4374,34.3742,34.3742,268900.0
2018-11-07 15:50:00,38.06,38.14,38.05,38.13,880655.0,34.3832,34.4555,34.3742,34.4465,880655.0
2018-11-08 09:30:00,38.03,38.11,38.03,38.11,399805.0,34.3561,34.4284,34.3561,34.4284,399805.0
2018-11-08 09:40:00,38.1,38.13,38.07,38.09,38380.0,34.4193,34.4465,34.3922,34.4103,38380.0
2018-11-08 09:50:00,38.09,38.13,38.08,38.12,91785.0,34.4103,34.4465,34.4013,34.4374,91785.0
2018-11-08 10:00:00,38.12,38.15,38.02,38.02,70865.0,34.4374,34.4645,34.3471,34.3471,70865.0
2018-11-08 10:10:00,38.04,38.04,37.97,37.99,75650.0,34.3651,34.3651,34.3019,34.32,75650.0
2018-11-08 10:20:00,38.0,38.03,37.95,38.02,44510.0,34.329,34.3561,34.2838,34.3471,44510.0
2018-11-08 10:30:00,38.02,38.08,38.01,38.08,56265.0,34.3471,34.4013,34.338,34.4013,56265.0
2018-11-08 10:40:00,38.07,38.07,38.01,38.02,30925.0,34.3922,34.3922,34.338,34.3471,30925.0
2018-11-08 10:50:00,38.04,38.09,38.04,38.09,270030.0,34.3651,34.4103,34.3651,34.4103,270030.0
2018-11-08 11:00:00,38.09,38.13,38.08,38.13,98385.0,34.4103,34.4465,34.4013,34.4465,98385.0
2018-11-08 11:10:00,38.11,38.12,38.09,38.11,51205.0,34.4284,34.4374,34.4103,34.4284,51205.0
2018-11-08 11:20:00,38.11,38.11,38.04,38.06,231105.0,34.4284,34.4284,34.3651,34.3832,231105.0
2018-11-08 11:30:00,38.06,38.13,38.06,38.08,54030.0,34.3832,34.4465,34.3832,34.4013,54030.0
2018-11-08 11:40:00,38.1,38.13,38.09,38.09,31255.0,34.4193,34.4465,34.4103,34.4103,31255.0
2018-11-08 11:50:00,38.09,38.09,38.05,38.06,50920.0,34.4103,34.4103,34.3742,34.3832,50920.0
2018-11-08 12:00:00,38.05,38.11,38.05,38.08,36035.0,34.3742,34.4284,34.3742,34.4013,36035.0
2018-11-08 12:10:00,38.08,38.16,38.08,38.16,62210.0,34.4013,34.4736,34.4013,34.4736,62210.0
2018-11-08 12:20:00,38.17,38.18,38.08,38.09,72185.0,34.4826,34.4916,34.4013,34.4103,72185.0
2018-11-08 12:30:00,38.08,38.12,38.08,38.12,28400.0,34.4013,34.4374,34.4013,34.4374,28400.0
2018-11-08 12:40:00,38.13,38.13,38.08,38.12,85360.0,34.4465,34.4465,34.4013,34.4374,85360.0
2018-11-08 12:50:00,38.12,38.12,38.07,38.07,28865.0,34.4374,34.4374,34.3922,34.3922,28865.0
2018-11-08 13:00:00,38.07,38.1,38.07,38.09,53765.0,34.3922,34.4193,34.3922,34.4103,53765.0
2018-11-08 13:10:00,38.08,38.09,38.06,38.06,32010.0,34.4013,34.4103,34.3832,34.3832,32010.0
2018-11-08 13:20:00,38.05,38.06,38.01,38.01,37025.0,34.3742,34.3832,34.338,34.338,37025.0
2018-11-08 13:30:00,38.01,38.02,38.0,38.0,26155.0,34.338,34.3471,34.329,34.329,26155.0
2018-11-08 13:40:00,38.0,38.0,37.98,37.98,138845.0,34.329,34.329,34.3109,34.3109,138845.0
2018-11-08 13:50:00,37.98,38.01,37.97,38.01,48275.0,34.3109,34.338,34.3019,34.338,48275.0
2018-11-08 14:00:00,38.0,38.07,37.95,38.05,42485.0,34.329,34.3922,34.2838,34.3742,42485.0
2018-11-08 14:10:00,38.04,38.04,37.97,37.98,92495.0,34.3651,34.3651,34.3019,34.3109,92495.0
2018-11-08 14:20:00,37.98,38.01,37.91,37.91,157060.0,34.3109,34.338,34.2477,34.2477,157060.0
2018-11-08 14:30:00,37.91,37.93,37.86,37.87,46020.0,34.2477,34.2658,34.2025,34.2116,46020.0
2018-11-08 14:40:00,37.86,37.9,37.83,37.89,69560.0,34.2025,34.2387,34.1754,34.2296,69560.0
2018-11-08 14:50:00,37.9,37.92,37.86,37.9,85430.0,34.2387,34.2567,34.2025,34.2387,85430.0
2018-11-08 15:00:00,37.9,37.92,37.84,37.92,92595.0,34.2387,34.2567,34.1845,34.2567,92595.0
2018-11-08 15:10:00,37.92,37.97,37.89,37.96,70000.0,34.2567,34.3019,34.2296,34.2929,70000.0
2018-11-08 15:20:00,37.96,37.97,37.91,37.91,265000.0,34.2929,34.3019,34.2477,34.2477,265000.0
2018-11-08 15:30:00,37.91,37.92,37.85,37.88,83210.0,34.2477,34.2567,34.1935,34.2206,83210.0
2018-11-08 15:40:00,37.87,37.94,37.87,37.93,67465.0,34.2116,34.2748,34.2116,34.2658,67465.0
2018-11-08 15:50:00,37.93,37.98,37.91,37.98,299715.0,34.2658,34.3109,34.2477,34.3109,299715.0
2018-11-09 09:30:00,37.78,37.83,37.69,37.78,162480.0,34.1303,34.1754,34.049,34.1303,162480.0
2018-11-09 09:40:00,37.77,37.78,37.72,37.72,48480.0,34.1212,34.1303,34.0761,34.0761,48480.0
2018-11-09 09:50:00,37.72,37.72,37.6,37.63,111825.0,34.0761,34.0761,33.9677,33.9948,111825.0
2018-11-09 10:00:00,37.62,37.64,37.52,37.52,62415.0,33.9857,34.0038,33.8954,33.8954,62415.0
2018-11-09 10:10:00,37.52,37.54,37.48,37.48,56655.0,33.8954,33.9134,33.8592,33.8592,56655.0
2018-11-09 10:20:00,37.48,37.6,37.46,37.6,49810.0,33.8592,33.9677,33.8412,33.9677,49810.0
2018-11-09 10:30:00,37.61,37.65,37.59,37.65,37075.0,33.9767,34.0128,33.9586,34.0128,37075.0
2018-11-09 10:40:00,37.65,37.68,37.61,37.62,65570.0,34.0128,34.0399,33.9767,33.9857,65570.0
2018-11-09 10:50:00,37.6,37.6,37.55,37.57,77785.0,33.9677,33.9677,33.9225,33.9405,77785.0
2018-11-09 11:00:00,37.62,37.63,37.53,37.54,41735.0,33.9857,33.9948,33.9044,33.9134,41735.0
2018-11-09 11:10:00,37.53,37.58,37.52,37.55,35320.0,33.9044,33.9496,33.8954,33.9225,35320.0
2018-11-09 11:20:00,37.57,37.64,37.57,37.63,80010.0,33.9405,34.0038,33.9405,33.9948,80010.0
2018-11-09 11:30:00,37.63,37.66,37.61,37.66,52110.0,33.9948,34.0219,33.9767,34.0219,52110.0
2018-11-09 11:40:00,37.65,37.65,37.51,37.52,141610.0,34.0128,34.0128,33.8863,33.8954,141610.0
2018-11-09 11:50:00,37.5,37.51,37.44,37.45,49595.0,33.8773,33.8863,33.8231,33.8321,49595.0
2018-11-09 12:00:00,37.46,37.5,37.45,37.49,47800.0,33.8412,33.8773,33.8321,33.8683,47800.0
2018-11-09 12:10:00,37.5,37.51,37.39,37.41,52745.0,33.8773,33.8863,33.7779,33.796,52745.0
2018-11-09 12:20:00,37.41,37.47,37.4,37.44,64620.0,33.796,33.8502,33.787,33.8231,64620.0
2018-11-09 12:30:00,37.44,37.53,37.42,37.52,51895.0,33.8231,33.9044,33.805,33.8954,51895.0
2018-11-09 12:40:00,37.51,37.55,37.51,37.55,38575.0,33.8863,33.9225,33.8863,33.9225,38575.0
2018-11-09 12:50:00,37.53,37.54,37.49,37.49,36950.0,33.9044,33.9134,33.8683,33.8683,36950.0
2018-11-09 13:00:00,37.48,37.52,37.47,37.52,24825.0,33.8592,33.8954,33.8502,33.8954,24825.0
2018-11-09 13:10:00,37.51,37.51,37.42,37.44,43095.0,33.8863,33.8863,33.805,33.8231,43095.0
2018-11-09 13:20:00,37.43,37.44,37.41,37.42,42325.0,33.8141,33.8231,33.796,33.805,42325.0
2018-11-09 13:30:00,37.43,37.43,37.36,37.4,96915.0,33.8141,33.8141,33.7508,33.787,96915.0
2018-11-09 13:40:00,37.4,37.43,37.34,37.35,87695.0,33.787,33.8141,33.7328,33.7418,87695.0
2018-11-09 13:50:00,37.36,37.42,37.36,37.38,97965.0,33.7508,33.805,33.7508,33.7689,97965.0
2018-11-09 14:00:00,37.38,37.45,37.38,37.39,115575.0,33.7689,33.8321,33.7689,33.7779,115575.0
2018-11-09 14:10:00,37.38,37.4,37.34,37.35,121280.0,33.7689,33.787,33.7328,33.7418,121280.0
2018-11-09 14:20:00,37.34,37.4,37.33,37.37,142925.0,33.7328,33.787,33.7237,33.7599,142925.0
2018-11-09 14:30:00,37.37,37.48,37.37,37.46,457030.0,33.7599,33.8592,33.7599,33.8412,457030.0
2018-11-09 14:40:00,37.47,37.52,37.46,37.46,295585.0,33.8502,33.8954,33.8412,33.8412,295585.0
2018-11-09 14:50:00,37.47,37.58,37.47,37.54,123850.0,33.8502,33.9496,33.8502,33.9134,123850.0
2018-11-09 15:00:00,37.54,37.56,37.5,37.56,63595.0,33.9134,33.9315,33.8773,33.9315,63595.0
2018-11-09 15:10:00,37.53,37.61,37.52,37.57,154385.0,33.9044,33.9767,33.8954,33.9405,154385.0
2018-11-09 15:20:00,37.58,37.65,37.55,37.59,105770.0,33.9496,34.0128,33.9225,33.9586,105770.0
2018-11-09 15:30:00,37.59,37.64,37.59,37.63,216710.0,33.9586,34.0038,33.9586,33.9948,216710.0
2018-11-09 15:40:00,37.63,37.69,37.6,37.6,124140.0,33.9948,34.049,33.9677,33.9677,124140.0
2018-11-09 15:50:00,37.61,37.64,37.57,37.57,546455.0,33.9767,34.0038,33.9405,33.9405,546455.0
2018-11-12 09:30:00,37.57,37.6,37.5,37.52,211510.0,33.9405,33.9677,33.8773,33.8954,211510.0
2018-11-12 09:40:00,37.52,37.53,37.42,37.42,67320.0,33.8954,33.9044,33.805,33.805,67320.0
2018-11-12 09:50:00,37.4,37.4,37.34,37.34,51210.0,33.787,33.787,33.7328,33.7328,51210.0
2018-11-12 10:00:00,37.33,37.35,37.24,37.35,60750.0,33.7237,33.7418,33.6424,33.7418,60750.0
2018-11-12 10:10:00,37.35,37.4,37.35,37.35,43190.0,33.7418,33.787,33.7418,33.7418,43190.0
2018-11-12 10:20:00,37.35,37.42,37.31,37.42,49795.0,33.7418,33.805,33.7057,33.805,49795.0
2018-11-12 10:30:00,37.4,37.4,37.29,37.32,65430.0,33.787,33.787,33.6876,33.7147,65430.0
2018-11-12 10:40:00,37.3,37.33,37.27,37.28,58960.0,33.6966,33.7237,33.6695,33.6786,58960.0
2018-11-12 10:50:00,37.28,37.28,37.2,37.2,83250.0,33.6786,33.6786,33.6063,33.6063,83250.0
2018-11-12 11:00:00,37.19,37.22,37.15,37.22,69820.0,33.5973,33.6244,33.5611,33.6244,69820.0
2018-11-12 11:10:00,37.2,37.2,37.02,37.03,966890.0,33.6063,33.6063,33.4437,33.4527,966890.0
2018-11-12 11:20:00,37.03,37.13,37.01,37.05,79595.0,33.4527,33.5431,33.4346,33.4708,79595.0
2018-11-12 11:30:00,37.04,37.14,37.04,37.1,41100.0,33.4618,33.5521,33.4618,33.516,41100.0
2018-11-12 11:40:00,37.1,37.18,37.1,37.18,46320.0,33.516,33.5882,33.516,33.5882,46320.0
2018-11-12 11:50:00,37.16,37.22,37.08,37.21,38160.0,33.5702,33.6244,33.4979,33.6153,38160.0
2018-11-12 12:00:00,37.23,37.34,37.2,37.31,55380.0,33.6334,33.7328,33.6063,33.7057,55380.0
2018-11-12 12:10:00,37.32,37.36,37.29,37.33,63690.0,33.7147,33.7508,33.6876,33.7237,63690.0
2018-11-12 12:20:00,37.32,37.35,37.3,37.33,133490.0,33.7147,33.7418,33.6966,33.7237,133490.0
2018-11-12 12:30:00,37.33,37.33,37.27,37.32,27605.0,33.7237,33.7237,33.6695,33.7147,27605.0
2018-11-12 12:40:00,37.31,37.34,37.3,37.32,66685.0,33.7057,33.7328,33.6966,33.7147,66685.0
2018-11-12 12:50:00,37.33,37.33,37.25,37.25,23050.0,33.7237,33.7237,33.6515,33.6515,23050.0
2018-11-12 13:00:00,37.25,37.26,37.2,37.22,24470.0,33.6515,33.6605,33.6063,33.6244,24470.0
2018-11-12 13:10:00,37.21,37.22,37.15,37.15,31275.0,33.6153,33.6244,33.5611,33.5611,31275.0
2018-11-12 13:20:00,37.15,37.21,37.14,37.17,32945.0,33.5611,33.6153,33.5521,33.5792,32945.0
2018-11-12 13:30:00,37.16,37.18,37.15,37.15,50605.0,33.5702,33.5882,33.5611,33.5611,50605.0
2018-11-12 13:40:00,37.16,37.17,37.09,37.15,37665.0,33.5702,33.5792,33.5069,33.5611,37665.0
2018-11-12 13:50:00,37.15,37.25,37.15,37.19,234235.0,33.5611,33.6515,33.5611,33.5973,234235.0
2018-11-12 14:00:00,37.19,37.26,37.18,37.24,80100.0,33.5973,33.6605,33.5882,33.6424,80100.0
2018-11-12 14:10:00,37.24,37.33,37.24,37.31,42900.0,33.6424,33.7237,33.6424,33.7057,42900.0
2018-11-12 14:20:00,37.32,37.32,37.25,37.25,49530.0,33.7147,33.7147,33.6515,33.6515,49530.0
2018-11-12 14:30:00,37.25,37.29,37.2,37.23,70345.0,33.6515,33.6876,33.6063,33.6334,70345.0
2018-11-12 14:40:00,37.23,37.36,37.22,37.35,81595.0,33.6334,33.7508,33.6244,33.7418,81595.0
2018-11-12 14:50:00,37.35,37.35,37.21,37.22,77730.0,33.7418,33.7418,33.6153,33.6244,77730.0
2018-11-12 15:00:00,37.21,37.25,37.18,37.2,39650.0,33.6153,33.6515,33.5882,33.6063,39650.0
2018-11-12 15:10:00,37.19,37.21,37.14,37.2,166225.0,33.5973,33.6153,33.5521,33.6063,166225.0
2018-11-12 15:20:00,37.2,37.24,37.19,37.2,119230.0,33.6063,33.6424,33.5973,33.6063,119230.0
2018-11-12 15:30:00,37.19,37.19,37.1,37.11,154970.0,33.5973,33.5973,33.516,33.525,154970.0
2018-11-12 15:40:00,37.11,37.14,37.06,37.06,151085.0,33.525,33.5521,33.4798,33.4798,151085.0
2018-11-12 15:50:00,37.07,37.07,36.92,36.98,841090.0,33.4889,33.4889,33.3533,33.4075,841090.0
2018-11-13 09:30:00,37.1,37.27,37.07,37.25,170405.0,33.516,33.6695,33.4889,33.6515,170405.0
2018-11-13 09:40:00,37.26,37.31,37.21,37.25,117085.0,33.6605,33.7057,33.6153,33.6515,117085.0
2018-11-13 09:50:00,37.26,37.29,37.23,37.26,95375.0,33.6605,33.6876,33.6334,33.6605,95375.0
2018-11-13 10:00:00,37.26,37.28,37.16,37.27,129305.0,33.6605,33.6786,33.5702,33.6695,129305.0
2018-11-13 10:10:00,37.27,37.29,37.23,37.27,44755.0,33.6695,33.6876,33.6334,33.6695,44755.0
2018-11-13 10:20:00,37.22,37.22,37.02,37.02,787665.0,33.6244,33.6244,33.4437,33.4437,787665.0
2018-11-13 10:30:00,37.02,37.14,37.01,37.09,488100.0,33.4437,33.5521,33.4346,33.5069,488100.0
2018-11-13 10:40:00,37.09,37.19,37.04,37.16,102580.0,33.5069,33.5973,33.4618,33.5702,102580.0
2018-11-13 10:50:00,37.15,37.2,37.09,37.17,101965.0,33.5611,33.6063,33.5069,33.5792,101965.0
2018-11-13 11:00:00,37.16,37.35,37.15,37.29,144660.0,33.5702,33.7418,33.5611,33.6876,144660.0
2018-11-13 11:10:00,37.3,37.46,37.29,37.44,90895.0,33.6966,33.8412,33.6876,33.8231,90895.0
2018-11-13 11:20:00,37.45,37.45,37.37,37.38,128980.0,33.8321,33.8321,33.7599,33.7689,128980.0
2018-11-13 11:30:00,37.38,37.42,37.32,37.32,125465.0,33.7689,33.805,33.7147,33.7147,125465.0
2018-11-13 11:40:00,37.31,37.39,37.3,37.39,65625.0,33.7057,33.7779,33.6966,33.7779,65625.0
2018-11-13 11:50:00,37.39,37.41,37.34,37.37,115715.0,33.7779,33.796,33.7328,33.7599,115715.0
2018-11-13 12:00:00,37.41,37.43,37.31,37.31,188970.0,33.796,33.8141,33.7057,33.7057,188970.0
2018-11-13 12:10:00,37.31,37.35,37.3,37.32,82815.0,33.7057,33.7418,33.6966,33.7147,82815.0
2018-11-13 12:20:00,37.33,37.37,37.31,37.34,55175.0,33.7237,33.7599,33.7057,33.7328,55175.0
2018-11-13 12:30:00,37.34,37.34,37.26,37.26,90815.0,33.7328,33.7328,33.6605,33.6605,90815.0
2018-11-13 12:40:00,37.27,37.27,37.19,37.2,148365.0,33.6695,33.6695,33.5973,33.6063,148365.0
2018-11-13 12:50:00,37.2,37.22,37.17,37.2,75885.0,33.6063,33.6244,33.5792,33.6063,75885.0
2018-11-13 13:00:00,37.19,37.23,37.18,37.18,74055.0,33.5973,33.6334,33.5882,33.5882,74055.0
2018-11-13 13:10:00,37.18,37.19,37.09,37.1,115780.0,33.5882,33.5973,33.5069,33.516,115780.0
2018-11-13 13:20:00,37.12,37.14,37.07,37.12,48870.0,33.534,33.5521,33.4889,33.534,48870.0
2018-11-13 13:30:00,37.13,37.21,37.12,37.2,84100.0,33.5431,33.6153,33.534,33.6063,84100.0
2018-11-13 13:40:00,37.22,37.22,37.14,37.16,67360.0,33.6244,33.6244,33.5521,33.5702,67360.0
2018-11-13 13:50:00,37.16,37.19,37.14,37.14,50170.0,33.5702,33.5973,33.5521,33.5521,50170.0
2018-11-13 14:00:00,37.15,37.15,37.06,37.09,67180.0,33.5611,33.5611,33.4798,33.5069,67180.0
2018-11-13 14:10:00,37.09,37.1,36.99,37.0,65675.0,33.5069,33.516,33.4166,33.4256,65675.0
2018-11-13 14:20:00,37.01,37.02,36.93,37.02,80395.0,33.4346,33.4437,33.3624,33.4437,80395.0
2018-11-13 14:30:00,37.01,37.06,36.98,37.04,75380.0,33.4346,33.4798,33.4075,33.4618,75380.0
2018-11-13 14:40:00,37.03,37.03,36.9,36.97,93170.0,33.4527,33.4527,33.3353,33.3985,93170.0
2018-11-13 14:50:00,36.96,37.02,36.95,36.97,75055.0,33.3895,33.4437,33.3804,33.3985,75055.0
2018-11-13 15:00:00,36.97,37.07,36.96,37.01,100440.0,33.3985,33.4889,33.3895,33.4346,100440.0
2018-11-13 15:10:00,37.01,37.01,36.93,36.96,144170.0,33.4346,33.4346,33.3624,33.3895,144170.0
2018-11-13 15:20:00,36.96,37.0,36.92,36.98,81750.0,33.3895,33.4256,33.3533,33.4075,81750.0
2018-11-13 15:30:00,36.97,37.02,36.9,36.99,213095.0,33.3985,33.4437,33.3353,33.4166,213095.0
2018-11-13 15:40:00,36.99,37.03,36.97,37.02,235930.0,33.4166,33.4527,33.3985,33.4437,235930.0
2018-11-13 15:50:00,37.04,37.05,36.98,36.99,539895.0,33.4618,33.4708,33.4075,33.4166,539895.0
2018-11-14 09:30:00,37.31,37.33,37.26,37.28,129265.0,33.7057,33.7237,33.6605,33.6786,129265.0
2018-11-14 09:40:00,37.29,37.41,37.29,37.36,136470.0,33.6876,33.796,33.6876,33.7508,136470.0
2018-11-14 09:50:00,37.36,37.38,37.29,37.36,159465.0,33.7508,33.7689,33.6876,33.7508,159465.0
2018-11-14 10:00:00,37.38,37.39,37.32,37.33,150545.0,33.7689,33.7779,33.7147,33.7237,150545.0
2018-11-14 10:10:00,37.31,37.33,37.21,37.22,87875.0,33.7057,33.7237,33.6153,33.6244,87875.0
2018-11-14 10:20:00,37.23,37.27,37.18,37.22,89220.0,33.6334,33.6695,33.5882,33.6244,89220.0
2018-11-14 10:30:00,37.22,37.27,37.19,37.25,77905.0,33.6244,33.6695,33.5973,33.6515,77905.0
2018-11-14 10:40:00,37.24,37.25,37.16,37.16,245625.0,33.6424,33.6515,33.5702,33.5702,245625.0
2018-11-14 10:50:00,37.16,37.19,37.07,37.13,418270.0,33.5702,33.5973,33.4889,33.5431,418270.0
2018-11-14 11:00:00,37.13,37.13,37.0,37.01,179245.0,33.5431,33.5431,33.4256,33.4346,179245.0
2018-11-14 11:10:00,37.01,37.04,36.96,36.97,152670.0,33.4346,33.4618,33.3895,33.3985,152670.0
2018-11-14 11:20:00,36.96,36.99,36.92,36.94,59155.0,33.3895,33.4166,33.3533,33.3714,59155.0
2018-11-14 11:30:00,36.94,36.97,36.86,36.86,105610.0,33.3714,33.3985,33.2991,33.2991,105610.0
2018-11-14 11:40:00,36.84,36.87,36.81,36.84,74370.0,33.2811,33.3082,33.254,33.2811,74370.0
2018-11-14 11:50:00,36.84,36.96,36.8,36.94,100205.0,33.2811,33.3895,33.2449,33.3714,100205.0
2018-11-14 12:00:00,36.95,36.96,36.87,36.87,85735.0,33.3804,33.3895,33.3082,33.3082,85735.0
2018-11-14 12:10:00,36.87,36.93,36.84,36.92,69965.0,33.3082,33.3624,33.2811,33.3533,69965.0
2018-11-14 12:20:00,36.94,37.01,36.94,36.99,60600.0,33.3714,33.4346,33.3714,33.4166,60600.0
2018-11-14 12:30:00,36.97,36.98,36.8,36.84,102150.0,33.3985,33.4075,33.2449,33.2811,102150.0
2018-11-14 12:40:00,36.84,36.84,36.8,36.82,57340.0,33.2811,33.2811,33.2449,33.263,57340.0
2018-11-14 12:50:00,36.83,36.89,36.79,36.79,272440.0,33.272,33.3262,33.2359,33.2359,272440.0
2018-11-14 13:00:00,36.78,36.84,36.77,36.78,108870.0,33.2269,33.2811,33.2178,33.2269,108870.0
2018-11-14 13:10:00,36.8,36.81,36.71,36.81,103930.0,33.2449,33.254,33.1636,33.254,103930.0
2018-11-14 13:20:00,36.8,36.82,36.72,36.76,59700.0,33.2449,33.263,33.1727,33.2088,59700.0
2018-11-14 13:30:00,36.76,36.78,36.7,36.71,108750.0,33.2088,33.2269,33.1546,33.1636,108750.0
2018-11-14 13:40:00,36.68,36.68,36.61,36.62,46870.0,33.1365,33.1365,33.0733,33.0823,46870.0
2018-11-14 13:50:00,36.61,36.67,36.6,36.67,133440.0,33.0733,33.1275,33.0643,33.1275,133440.0
2018-11-14 14:00:00,36.66,36.66,36.52,36.57,264355.0,33.1185,33.1185,32.992,33.0372,264355.0
2018-11-14 14:10:00,36.58,36.79,36.57,36.74,150340.0,33.0462,33.2359,33.0372,33.1907,150340.0
2018-11-14 14:20:00,36.74,36.8,36.71,36.73,130510.0,33.1907,33.2449,33.1636,33.1817,130510.0
2018-11-14 14:30:00,36.71,36.78,36.68,36.74,188790.0,33.1636,33.2269,33.1365,33.1907,188790.0
2018-11-14 14:40:00,36.75,36.77,36.69,36.76,156010.0,33.1998,33.2178,33.1456,33.2088,156010.0
2018-11-14 14:50:00,36.75,36.94,36.75,36.93,255990.0,33.1998,33.3714,33.1998,33.3624,255990.0
2018-11-14 15:00:00,36.92,37.0,36.9,36.99,359605.0,33.3533,33.4256,33.3353,33.4166,359605.0
2018-11-14 15:10:00,36.98,37.03,36.96,37.02,236350.0,33.4075,33.4527,33.3895,33.4437,236350.0
2018-11-14 15:20:00,37.0,37.0,36.92,36.95,136830.0,33.4256,33.4256,33.3533,33.3804,136830.0
2018-11-14 15:30:00,36.94,36.96,36.89,36.91,241475.0,33.3714,33.3895,33.3262,33.3443,241475.0
2018-11-14 15:40:00,36.91,36.93,36.85,36.86,257390.0,33.3443,33.3624,33.2901,33.2991,257390.0
2018-11-14 15:50:00,36.86,36.86,36.73,36.78,605950.0,33.2991,33.2991,33.1817,33.2269,605950.0
2018-11-15 09:30:00,36.59,36.61,36.43,36.56,298760.0,33.0552,33.0733,32.9107,33.0281,298760.0
2018-11-15 09:40:00,36.55,36.68,36.51,36.68,135275.0,33.0191,33.1365,32.983,33.1365,135275.0
2018-11-15 09:50:00,36.65,36.65,36.5,36.5,173590.0,33.1094,33.1094,32.9739,32.9739,173590.0
2018-11-15 10:00:00,36.49,36.59,36.49,36.51,710465.0,32.9649,33.0552,32.9649,32.983,710465.0
2018-11-15 10:10:00,36.51,36.63,36.5,36.63,223485.0,32.983,33.0914,32.9739,33.0914,223485.0
2018-11-15 10:20:00,36.62,36.68,36.59,36.63,516655.0,33.0823,33.1365,33.0552,33.0914,516655.0
2018-11-15 10:30:00,36.63,36.63,36.45,36.48,302665.0,33.0914,33.0914,32.9287,32.9558,302665.0
2018-11-15 10:40:00,36.49,36.6,36.47,36.6,78685.0,32.9649,33.0643,32.9468,33.0643,78685.0
2018-11-15 10:50:00,36.59,36.66,36.57,36.6,54145.0,33.0552,33.1185,33.0372,33.0643,54145.0
2018-11-15 11:00:00,36.6,36.72,36.54,36.69,157795.0,33.0643,33.1727,33.0101,33.1456,157795.0
2018-11-15 11:10:00,36.69,36.75,36.67,36.72,96595.0,33.1456,33.1998,33.1275,33.1727,96595.0
2018-11-15 11:20:00,36.75,36.83,36.73,36.82,164155.0,33.1998,33.272,33.1817,33.263,164155.0
2018-11-15 11:30:00,36.81,36.89,36.79,36.86,158575.0,33.254,33.3262,33.2359,33.2991,158575.0
2018-11-15 11:40:00,36.86,36.94,36.85,36.89,154160.0,33.2991,33.3714,33.2901,33.3262,154160.0
2018-11-15 11:50:00,36.89,36.95,36.87,36.94,117450.0,33.3262,33.3804,33.3082,33.3714,117450.0
2018-11-15 12:00:00,36.94,36.97,36.88,36.88,132935.0,33.3714,33.3985,33.3172,33.3172,132935.0
2018-11-15 12:10:00,36.9,36.92,36.85,36.89,72855.0,33.3353,33.3533,33.2901,33.3262,72855.0
2018-11-15 12:20:00,36.88,36.93,36.86,36.93,167665.0,33.3172,33.3624,33.2991,33.3624,167665.0
2018-11-15 12:30:00,36.93,36.93,36.87,36.93,148890.0,33.3624,33.3624,33.3082,33.3624,148890.0
2018-11-15 12:40:00,36.93,36.93,36.84,36.86,479040.0,33.3624,33.3624,33.2811,33.2991,479040.0
2018-11-15 12:50:00,36.87,36.89,36.77,36.8,1734090.0,33.3082,33.3262,33.2178,33.2449,1734090.0
2018-11-15 13:00:00,36.81,36.82,36.7,36.71,260000.0,33.254,33.263,33.1546,33.1636,260000.0
2018-11-15 13:10:00,36.7,36.88,36.7,36.85,289525.0,33.1546,33.3172,33.1546,33.2901,289525.0
2018-11-15 13:20:00,36.85,37.07,36.85,37.07,243970.0,33.2901,33.4889,33.2901,33.4889,243970.0
2018-11-15 13:30:00,37.08,37.14,37.06,37.07,289500.0,33.4979,33.5521,33.4798,33.4889,289500.0
2018-11-15 13:40:00,37.08,37.15,37.06,37.06,580160.0,33.4979,33.5611,33.4798,33.4798,580160.0
2018-11-15 13:50:00,37.05,37.19,37.05,37.16,136835.0,33.4708,33.5973,33.4708,33.5702,136835.0
2018-11-15 14:00:00,37.17,37.21,37.15,37.19,139440.0,33.5792,33.6153,33.5611,33.5973,139440.0
2018-11-15 14:10:00,37.18,37.19,37.09,37.11,188810.0,33.5882,33.5973,33.5069,33.525,188810.0
2018-11-15 14:20:00,37.1,37.23,37.09,37.23,119100.0,33.516,33.6334,33.5069,33.6334,119100.0
2018-11-15 14:30:00,37.22,37.28,37.19,37.2,161980.0,33.6244,33.6786,33.5973,33.6063,161980.0
2018-11-15 14:40:00,37.2,37.25,37.18,37.23,189440.0,33.6063,33.6515,33.5882,33.6334,189440.0
2018-11-15 14:50:00,37.23,37.23,37.14,37.18,191390.0,33.6334,33.6334,33.5521,33.5882,191390.0
2018-11-15 15:00:00,37.18,37.18,37.0,37.11,471100.0,33.5882,33.5882,33.4256,33.525,471100.0
2018-11-15 15:10:00,37.13,37.21,37.09,37.09,238850.0,33.5431,33.6153,33.5069,33.5069,238850.0
2018-11-15 15:20:00,37.09,37.11,37.04,37.06,93840.0,33.5069,33.525,33.4618,33.4798,93840.0
2018-11-15 15:30:00,37.06,37.18,37.06,37.18,147060.0,33.4798,33.5882,33.4798,33.5882,147060.0
2018-11-15 15:40:00,37.19,37.2,37.11,37.12,168730.0,33.5973,33.6063,33.525,33.534,168730.0
2018-11-15 15:50:00,37.12,37.22,37.12,37.22,499055.0,33.534,33.6244,33.534,33.6244,499055.0
2018-11-16 09:30:00,37.05,37.08,37.0,37.05,280310.0,33.4708,33.4979,33.4256,33.4708,280310.0
2018-11-16 09:40:00,37.02,37.15,37.01,37.15,359015.0,33.4437,33.5611,33.4346,33.5611,359015.0
2018-11-16 09:50:00,37.13,37.18,37.11,37.15,80820.0,33.5431,33.5882,33.525,33.5611,80820.0
2018-11-16 10:00:00,37.16,37.22,37.08,37.08,143590.0,33.5702,33.6244,33.4979,33.4979,143590.0
2018-11-16 10:10:00,37.09,37.18,37.08,37.1,102840.0,33.5069,33.5882,33.4979,33.516,102840.0
2018-11-16 10:20:00,37.11,37.14,37.08,37.11,112225.0,33.525,33.5521,33.4979,33.525,112225.0
2018-11-16 10:30:00,37.13,37.26,37.11,37.24,137165.0,33.5431,33.6605,33.525,33.6424,137165.0
2018-11-16 10:40:00,37.24,37.27,37.18,37.21,166755.0,33.6424,33.6695,33.5882,33.6153,166755.0
2018-11-16 10:50:00,37.18,37.22,37.15,37.16,138255.0,33.5882,33.6244,33.5611,33.5702,138255.0
2018-11-16 11:00:00,37.16,37.18,37.14,37.15,114625.0,33.5702,33.5882,33.5521,33.5611,114625.0
2018-11-16 11:10:00,37.15,37.17,37.09,37.12,127085.0,33.5611,33.5792,33.5069,33.534,127085.0
2018-11-16 11:20:00,37.11,37.12,37.06,37.08,72600.0,33.525,33.534,33.4798,33.4979,72600.0
2018-11-16 11:30:00,37.09,37.12,37.02,37.08,57225.0,33.5069,33.534,33.4437,33.4979,57225.0
2018-11-16 11:40:00,37.06,37.06,37.02,37.03,63065.0,33.4798,33.4798,33.4437,33.4527,63065.0
2018-11-16 11:50:00,37.02,37.06,36.96,37.0,75025.0,33.4437,33.4798,33.3895,33.4256,75025.0
2018-11-16 12:00:00,37.01,37.06,36.97,37.06,108975.0,33.4346,33.4798,33.3985,33.4798,108975.0
2018-11-16 12:10:00,37.07,37.09,37.03,37.06,21890.0,33.4889,33.5069,33.4527,33.4798,21890.0
2018-11-16 12:20:00,37.06,37.09,37.02,37.02,105245.0,33.4798,33.5069,33.4437,33.4437,105245.0
2018-11-16 12:30:00,37.03,37.24,37.01,37.21,64210.0,33.4527,33.6424,33.4346,33.6153,64210.0
2018-11-16 12:40:00,37.23,37.35,37.22,37.32,100790.0,33.6334,33.7418,33.6244,33.7147,100790.0
2018-11-16 12:50:00,37.3,37.3,37.23,37.25,93890.0,33.6966,33.6966,33.6334,33.6515,93890.0
2018-11-16 13:00:00,37.26,37.26,37.14,37.14,72905.0,33.6605,33.6605,33.5521,33.5521,72905.0
2018-11-16 13:10:00,37.17,37.21,37.16,37.18,56480.0,33.5792,33.6153,33.5702,33.5882,56480.0
2018-11-16 13:20:00,37.17,37.19,37.12,37.13,29300.0,33.5792,33.5973,33.534,33.5431,29300.0
2018-11-16 13:30:00,37.12,37.13,37.07,37.11,89790.0,33.534,33.5431,33.4889,33.525,89790.0
2018-11-16 13:40:00,37.11,37.11,37.03,37.08,330485.0,33.525,33.525,33.4527,33.4979,330485.0
2018-11-16 13:50:00,37.08,37.14,37.08,37.14,139160.0,33.4979,33.5521,33.4979,33.5521,139160.0
2018-11-16 14:00:00,37.13,37.19,37.13,37.17,146810.0,33.5431,33.5973,33.5431,33.5792,146810.0
2018-11-16 14:10:00,37.18,37.19,37.12,37.18,184890.0,33.5882,33.5973,33.534,33.5882,184890.0
2018-11-16 14:20:00,37.16,37.21,37.1,37.2,271825.0,33.5702,33.6153,33.516,33.6063,271825.0
2018-11-16 14:30:00,37.19,37.22,37.19,37.21,184655.0,33.5973,33.6244,33.5973,33.6153,184655.0
2018-11-16 14:40:00,37.2,37.22,37.16,37.22,193110.0,33.6063,33.6244,33.5702,33.6244,193110.0
2018-11-16 14:50:00,37.22,37.24,37.2,37.23,128485.0,33.6244,33.6424,33.6063,33.6334,128485.0
2018-11-16 15:00:00,37.23,37.26,37.22,37.24,81365.0,33.6334,33.6605,33.6244,33.6424,81365.0
2018-11-16 15:10:00,37.24,37.32,37.23,37.32,70575.0,33.6424,33.7147,33.6334,33.7147,70575.0
2018-11-16 15:20:00,37.32,37.35,37.3,37.31,81320.0,33.7147,33.7418,33.6966,33.7057,81320.0
2018-11-16 15:30:00,37.31,37.33,37.28,37.33,215245.0,33.7057,33.7237,33.6786,33.7237,215245.0
2018-11-16 15:40:00,37.34,37.34,37.29,37.3,112370.0,33.7328,33.7328,33.6876,33.6966,112370.0
2018-11-16 15:50:00,37.3,37.31,37.23,37.24,679630.0,33.6966,33.7057,33.6334,33.6424,679630.0
2018-11-19 09:30:00,37.18,37.25,37.15,37.25,97285.0,33.5882,33.6515,33.5611,33.6515,97285.0
2018-11-19 09:40:00,37.27,37.32,37.22,37.22,43645.0,33.6695,33.7147,33.6244,33.6244,43645.0
2018-11-19 09:50:00,37.22,37.22,37.09,37.15,110805.0,33.6244,33.6244,33.5069,33.5611,110805.0
2018-11-19 10:00:00,37.15,37.15,37.04,37.04,61590.0,33.5611,33.5611,33.4618,33.4618,61590.0
2018-11-19 10:10:00,37.04,37.1,37.03,37.06,107030.0,33.4618,33.516,33.4527,33.4798,107030.0
2018-11-19 10:20:00,37.05,37.06,36.94,36.96,89070.0,33.4708,33.4798,33.3714,33.3895,89070.0
2018-11-19 10:30:00,36.95,37.01,36.89,37.0,211945.0,33.3804,33.4346,33.3262,33.4256,211945.0
2018-11-19 10:40:00,37.0,37.06,36.97,37.05,98895.0,33.4256,33.4798,33.3985,33.4708,98895.0
2018-11-19 10:50:00,37.06,37.16,37.06,37.16,123065.0,33.4798,33.5702,33.4798,33.5702,123065.0
2018-11-19 11:00:00,37.18,37.2,37.12,37.13,70530.0,33.5882,33.6063,33.534,33.5431,70530.0
2018-11-19 11:10:00,37.13,37.14,37.03,37.07,215865.0,33.5431,33.5521,33.4527,33.4889,215865.0
2018-11-19 11:20:00,37.06,37.1,36.99,37.03,150880.0,33.4798,33.516,33.4166,33.4527,150880.0
2018-11-19 11:30:00,37.02,37.02,36.95,36.95,129690.0,33.4437,33.4437,33.3804,33.3804,129690.0
2018-11-19 11:40:00,36.94,36.94,36.86,36.88,82045.0,33.3714,33.3714,33.2991,33.3172,82045.0
2018-11-19 11:50:00,36.87,36.87,36.73,36.77,89970.0,33.3082,33.3082,33.1817,33.2178,89970.0
2018-11-19 12:00:00,36.79,36.79,36.67,36.71,91065.0,33.2359,33.2359,33.1275,33.1636,91065.0
2018-11-19 12:10:00,36.71,36.79,36.71,36.75,92510.0,33.1636,33.2359,33.1636,33.1998,92510.0
2018-11-19 12:20:00,36.76,36.79,36.72,36.77,71980.0,33.2088,33.2359,33.1727,33.2178,71980.0
2018-11-19 12:30:00,36.75,36.8,36.69,36.79,134585.0,33.1998,33.2449,33.1456,33.2359,134585.0
2018-11-19 12:40:00,36.83,36.87,36.82,36.82,31560.0,33.272,33.3082,33.263,33.263,31560.0
2018-11-19 12:50:00,36.83,36.87,36.78,36.86,51495.0,33.272,33.3082,33.2269,33.2991,51495.0
2018-11-19 13:00:00,36.86,36.89,36.75,36.75,59800.0,33.2991,33.3262,33.1998,33.1998,59800.0
2018-11-19 13:10:00,36.78,36.83,36.72,36.78,55390.0,33.2269,33.272,33.1727,33.2269,55390.0
2018-11-19 13:20:00,36.78,36.79,36.73,36.75,64910.0,33.2269,33.2359,33.1817,33.1998,64910.0
2018-11-19 13:30:00,36.74,36.81,36.68,36.8,65120.0,33.1907,33.254,33.1365,33.2449,65120.0
2018-11-19 13:40:00,36.8,36.85,36.78,36.78,106420.0,33.2449,33.2901,33.2269,33.2269,106420.0
2018-11-19 13:50:00,36.79,36.79,36.7,36.7,69830.0,33.2359,33.2359,33.1546,33.1546,69830.0
2018-11-19 14:00:00,36.7,36.7,36.62,36.66,75595.0,33.1546,33.1546,33.0823,33.1185,75595.0
2018-11-19 14:10:00,36.65,36.7,36.61,36.67,71590.0,33.1094,33.1546,33.0733,33.1275,71590.0
2018-11-19 14:20:00,36.69,36.71,36.62,36.69,279075.0,33.1456,33.1636,33.0823,33.1456,279075.0
2018-11-19 14:30:00,36.68,36.7,36.61,36.7,324270.0,33.1365,33.1546,33.0733,33.1546,324270.0
2018-11-19 14:40:00,36.72,36.76,36.69,36.74,1820120.0,33.1727,33.2088,33.1456,33.1907,1820120.0
2018-11-19 14:50:00,36.74,36.8,36.73,36.78,1713410.0,33.1907,33.2449,33.1817,33.2269,1713410.0
2018-11-19 15:00:00,36.78,36.83,36.73,36.81,1473180.0,33.2269,33.272,33.1817,33.254,1473180.0
2018-11-19 15:10:00,36.81,36.93,36.81,36.87,891805.0,33.254,33.3624,33.254,33.3082,891805.0
2018-11-19 15:20:00,36.87,36.9,36.8,36.83,734415.0,33.3082,33.3353,33.2449,33.272,734415.0
2018-11-19 15:30:00,36.84,36.85,36.77,36.79,270400.0,33.2811,33.2901,33.2178,33.2359,270400.0
2018-11-19 15:40:00,36.79,36.79,36.68,36.71,1161260.0,33.2359,33.2359,33.1365,33.1636,1161260.0
2018-11-19 15:50:00,36.71,36.75,36.68,36.74,382455.0,33.1636,33.1998,33.1365,33.1907,382455.0
2018-11-20 09:30:00,36.31,36.35,36.22,36.31,379425.0,32.8023,32.8384,32.721,32.8023,379425.0
2018-11-20 09:40:00,36.31,36.37,36.21,36.22,113650.0,32.8023,32.8565,32.7119,32.721,113650.0
2018-11-20 09:50:00,36.22,36.23,36.05,36.12,272710.0,32.721,32.73,32.5674,32.6306,272710.0
2018-11-20 10:00:00,36.12,36.2,36.04,36.09,209200.0,32.6306,32.7029,32.5584,32.6035,209200.0
2018-11-20 10:10:00,36.07,36.09,35.99,36.09,210620.0,32.5855,32.6035,32.5132,32.6035,210620.0
2018-11-20 10:20:00,36.08,36.31,36.08,36.3,147635.0,32.5945,32.8023,32.5945,32.7932,147635.0
2018-11-20 10:30:00,36.31,36.39,36.26,36.38,152225.0,32.8023,32.8745,32.7571,32.8655,152225.0
2018-11-20 10:40:00,36.38,36.44,36.37,36.41,130990.0,32.8655,32.9197,32.8565,32.8926,130990.0
2018-11-20 10:50:00,36.38,36.51,36.37,36.51,133515.0,32.8655,32.983,32.8565,32.983,133515.0
2018-11-20 11:00:00,36.51,36.53,36.44,36.48,128195.0,32.983,33.001,32.9197,32.9558,128195.0
2018-11-20 11:10:00,36.49,36.53,36.34,36.35,66145.0,32.9649,33.001,32.8294,32.8384,66145.0
2018-11-20 11:20:00,36.35,36.38,36.27,36.27,65785.0,32.8384,32.8655,32.7661,32.7661,65785.0
2018-11-20 11:30:00,36.27,36.41,36.24,36.4,68245.0,32.7661,32.8926,32.739,32.8836,68245.0
2018-11-20 11:40:00,36.43,36.55,36.42,36.48,91285.0,32.9107,33.0191,32.9016,32.9558,91285.0
2018-11-20 11:50:00,36.47,36.49,36.39,36.43,57320.0,32.9468,32.9649,32.8745,32.9107,57320.0
2018-11-20 12:00:00,36.44,36.52,36.42,36.43,101515.0,32.9197,32.992,32.9016,32.9107,101515.0
2018-11-20 12:10:00,36.42,36.43,36.3,36.3,56340.0,32.9016,32.9107,32.7932,32.7932,56340.0
2018-11-20 12:20:00,36.29,36.36,36.24,36.32,100565.0,32.7842,32.8474,32.739,32.8113,100565.0
2018-11-20 12:30:00,36.35,36.35,36.28,36.28,76945.0,32.8384,32.8384,32.7752,32.7752,76945.0
2018-11-20 12:40:00,36.27,36.28,36.16,36.18,48295.0,32.7661,32.7752,32.6668,32.6848,48295.0
2018-11-20 12:50:00,36.18,36.23,36.15,36.17,77360.0,32.6848,32.73,32.6577,32.6758,77360.0
2018-11-20 13:00:00,36.17,36.23,36.15,36.23,56660.0,32.6758,32.73,32.6577,32.73,56660.0
2018-11-20 13:10:00,36.22,36.23,36.11,36.11,130620.0,32.721,32.73,32.6216,32.6216,130620.0
2018-11-20 13:20:00,36.1,36.12,36.06,36.11,103230.0,32.6126,32.6306,32.5764,32.6216,103230.0
2018-11-20 13:30:00,36.1,36.12,36.07,36.07,406200.0,32.6126,32.6306,32.5855,32.5855,406200.0
2018-11-20 13:40:00,36.06,36.18,36.06,36.14,192850.0,32.5764,32.6848,32.5764,32.6487,192850.0
2018-11-20 13:50:00,36.14,36.14,36.09,36.1,152210.0,32.6487,32.6487,32.6035,32.6126,152210.0
2018-11-20 14:00:00,36.09,36.09,36.03,36.04,206830.0,32.6035,32.6035,32.5493,32.5584,206830.0
2018-11-20 14:10:00,36.06,36.16,36.05,36.14,104170.0,32.5764,32.6668,32.5674,32.6487,104170.0
2018-11-20 14:20:00,36.14,36.15,36.06,36.08,117655.0,32.6487,32.6577,32.5764,32.5945,117655.0
2018-11-20 14:30:00,36.09,36.24,36.08,36.2,171685.0,32.6035,32.739,32.5945,32.7029,171685.0
2018-11-20 14:40:00,36.19,36.2,36.09,36.09,188955.0,32.6939,32.7029,32.6035,32.6035,188955.0
2018-11-20 14:50:00,36.09,36.14,36.05,36.09,223035.0,32.6035,32.6487,32.5674,32.6035,223035.0
2018-11-20 15:00:00,36.1,36.16,35.96,36.06,370980.0,32.6126,32.6668,32.4861,32.5764,370980.0
2018-11-20 15:10:00,36.05,36.16,36.02,36.13,249800.0,32.5674,32.6668,32.5403,32.6397,249800.0
2018-11-20 15:20:00,36.14,36.23,36.1,36.2,134870.0,32.6487,32.73,32.6126,32.7029,134870.0
2018-11-20 15:30:00,36.2,36.25,36.17,36.25,392370.0,32.7029,32.7481,32.6758,32.7481,392370.0
2018-11-20 15:40:00,36.24,36.25,36.12,36.13,183805.0,32.739,32.7481,32.6306,32.6397,183805.0
2018-11-20 15:50:00,36.13,36.16,36.06,36.11,450495.0,32.6397,32.6668,32.5764,32.6216,450495.0
2018-11-21 09:30:00,36.25,36.32,36.25,36.28,176060.0,32.7481,32.8113,32.7481,32.7752,176060.0
2018-11-21 09:40:00,36.25,36.4,36.25,36.38,102470.0,32.7481,32.8836,32.7481,32.8655,102470.0
2018-11-21 09:50:00,36.38,36.45,36.31,36.45,107245.0,32.8655,32.9287,32.8023,32.9287,107245.0
2018-11-21 10:00:00,36.46,36.53,36.45,36.5,90985.0,32.9378,33.001,32.9287,32.9739,90985.0
2018-11-21 10:10:00,36.5,36.58,36.48,36.57,78800.0,32.9739,33.0462,32.9558,33.0372,78800.0
2018-11-21 10:20:00,36.57,36.62,36.54,36.61,71970.0,33.0372,33.0823,33.0101,33.0733,71970.0
2018-11-21 10:30:00,36.59,36.63,36.56,36.6,78565.0,33.0552,33.0914,33.0281,33.0643,78565.0
2018-11-21 10:40:00,36.62,36.62,36.55,36.58,119900.0,33.0823,33.0823,33.0191,33.0462,119900.0
2018-11-21 10:50:00,36.56,36.62,36.56,36.59,103145.0,33.0281,33.0823,33.0281,33.0552,103145.0
2018-11-21 11:00:00,36.59,36.66,36.58,36.66,69785.0,33.0552,33.1185,33.0462,33.1185,69785.0
2018-11-21 11:10:00,36.66,36.77,36.66,36.77,91810.0,33.1185,33.2178,33.1185,33.2178,91810.0
2018-11-21 11:20:00,36.76,36.78,36.7,36.73,56910.0,33.2088,33.2269,33.1546,33.1817,56910.0
2018-11-21 11:30:00,36.73,36.8,36.73,36.78,48370.0,33.1817,33.2449,33.1817,33.2269,48370.0
2018-11-21 11:40:00,36.77,36.82,36.76,36.81,73565.0,33.2178,33.263,33.2088,33.254,73565.0
2018-11-21 11:50:00,36.81,36.81,36.73,36.73,67500.0,33.254,33.254,33.1817,33.1817,67500.0
2018-11-21 12:00:00,36.75,36.76,36.7,36.74,48555.0,33.1998,33.2088,33.1546,33.1907,48555.0
2018-11-21 12:10:00,36.75,36.78,36.73,36.74,28520.0,33.1998,33.2269,33.1817,33.1907,28520.0
2018-11-21 12:20:00,36.76,36.77,36.71,36.76,176565.0,33.2088,33.2178,33.1636,33.2088,176565.0
2018-11-21 12:30:00,36.76,36.76,36.72,36.73,55740.0,33.2088,33.2088,33.1727,33.1817,55740.0
2018-11-21 12:40:00,36.73,36.75,36.72,36.73,24460.0,33.1817,33.1998,33.1727,33.1817,24460.0
2018-11-21 12:50:00,36.72,36.73,36.71,36.72,80085.0,33.1727,33.1817,33.1636,33.1727,80085.0
2018-11-21 13:00:00,36.74,36.75,36.71,36.72,82625.0,33.1907,33.1998,33.1636,33.1727,82625.0
2018-11-21 13:10:00,36.71,36.73,36.69,36.7,72790.0,33.1636,33.1817,33.1456,33.1546,72790.0
2018-11-21 13:20:00,36.68,36.68,36.65,36.68,88000.0,33.1365,33.1365,33.1094,33.1365,88000.0
2018-11-21 13:30:00,36.68,36.7,36.67,36.7,97555.0,33.1365,33.1546,33.1275,33.1546,97555.0
2018-11-21 13:40:00,36.7,36.74,36.7,36.71,37905.0,33.1546,33.1907,33.1546,33.1636,37905.0
2018-11-21 13:50:00,36.71,36.71,36.68,36.7,80350.0,33.1636,33.1636,33.1365,33.1546,80350.0
2018-11-21 14:00:00,36.7,36.7,36.66,36.66,60160.0,33.1546,33.1546,33.1185,33.1185,60160.0
2018-11-21 14:10:00,36.65,36.68,36.65,36.67,57295.0,33.1094,33.1365,33.1094,33.1275,57295.0
2018-11-21 14:20:00,36.66,36.69,36.64,36.67,60690.0,33.1185,33.1456,33.1004,33.1275,60690.0
2018-11-21 14:30:00,36.67,36.68,36.63,36.65,90935.0,33.1275,33.1365,33.0914,33.1094,90935.0
2018-11-21 14:40:00,36.64,36.67,36.63,36.64,91285.0,33.1004,33.1275,33.0914,33.1004,91285.0
2018-11-21 14:50:00,36.64,36.66,36.61,36.63,117700.0,33.1004,33.1185,33.0733,33.0914,117700.0
2018-11-21 15:00:00,36.62,36.67,36.62,36.67,40850.0,33.0823,33.1275,33.0823,33.1275,40850.0
2018-11-21 15:10:00,36.68,36.68,36.62,36.62,95040.0,33.1365,33.1365,33.0823,33.0823,95040.0
2018-11-21 15:20:00,36.62,36.63,36.59,36.6,71385.0,33.0823,33.0914,33.0552,33.0643,71385.0
2018-11-21 15:30:00,36.59,36.59,36.53,36.56,186220.0,33.0552,33.0552,33.001,33.0281,186220.0
2018-11-21 15:40:00,36.55,36.56,36.52,36.55,335820.0,33.0191,33.0281,32.992,33.0191,335820.0
2018-11-21 15:50:00,36.55,36.56,36.49,36.5,333805.0,33.0191,33.0281,32.9649,32.9739,333805.0
2018-11-23 09:30:00,36.25,36.34,36.21,36.3,176075.0,32.7481,32.8294,32.7119,32.7932,176075.0
2018-11-23 09:40:00,36.32,36.41,36.29,36.38,39305.0,32.8113,32.8926,32.7842,32.8655,39305.0
2018-11-23 09:50:00,36.36,36.45,36.31,36.44,59170.0,32.8474,32.9287,32.8023,32.9197,59170.0
2018-11-23 10:00:00,36.43,36.54,36.43,36.52,58120.0,32.9107,33.0101,32.9107,32.992,58120.0
2018-11-23 10:10:00,36.55,36.56,36.46,36.5,20820.0,33.0191,33.0281,32.9378,32.9739,20820.0
2018-11-23 10:20:00,36.51,36.53,36.46,36.49,71840.0,32.983,33.001,32.9378,32.9649,71840.0
2018-11-23 10:30:00,36.49,36.63,36.48,36.61,114045.0,32.9649,33.0914,32.9558,33.0733,114045.0
2018-11-23 10:40:00,36.58,36.59,36.53,36.56,60090.0,33.0462,33.0552,33.001,33.0281,60090.0
2018-11-23 10:50:00,36.61,36.63,36.58,36.59,17615.0,33.0733,33.0914,33.0462,33.0552,17615.0
2018-11-23 11:00:00,36.58,36.67,36.58,36.65,66435.0,33.0462,33.1275,33.0462,33.1094,66435.0
2018-11-23 11:10:00,36.66,36.74,36.63,36.69,135240.0,33.1185,33.1907,33.0914,33.1456,135240.0
2018-11-23 11:20:00,36.7,36.72,36.66,36.68,88240.0,33.1546,33.1727,33.1185,33.1365,88240.0
2018-11-23 11:30:00,36.67,36.68,36.62,36.63,78850.0,33.1275,33.1365,33.0823,33.0914,78850.0
2018-11-23 11:40:00,36.61,36.72,36.59,36.72,71720.0,33.0733,33.1727,33.0552,33.1727,71720.0
2018-11-23 11:50:00,36.71,36.72,36.61,36.61,222495.0,33.1636,33.1727,33.0733,33.0733,222495.0
2018-11-23 12:00:00,36.61,36.61,36.56,36.6,32145.0,33.0733,33.0733,33.0281,33.0643,32145.0
2018-11-23 12:10:00,36.61,36.66,36.59,36.65,62460.0,33.0733,33.1185,33.0552,33.1094,62460.0
2018-11-23 12:20:00,36.65,36.66,36.62,36.63,79600.0,33.1094,33.1185,33.0823,33.0914,79600.0
2018-11-23 12:30:00,36.62,36.66,36.6,36.64,78710.0,33.0823,33.1185,33.0643,33.1004,78710.0
2018-11-23 12:40:00,36.63,36.65,36.58,36.6,27005.0,33.0914,33.1094,33.0462,33.0643,27005.0
2018-11-23 12:50:00,36.58,36.58,36.44,36.44,128295.0,33.0462,33.0462,32.9197,32.9197,128295.0
2018-11-26 09:30:00,36.73,36.84,36.73,36.83,170585.0,33.1817,33.2811,33.1817,33.272,170585.0
2018-11-26 09:40:00,36.83,36.94,36.83,36.92,113515.0,33.272,33.3714,33.272,33.3533,113515.0
2018-11-26 09:50:00,36.93,36.99,36.92,36.99,127740.0,33.3624,33.4166,33.3533,33.4166,127740.0
2018-11-26 10:00:00,37.0,37.02,36.96,37.01,70175.0,33.4256,33.4437,33.3895,33.4346,70175.0
2018-11-26 10:10:00,37.0,37.0,36.94,36.95,55455.0,33.4256,33.4256,33.3714,33.3804,55455.0
2018-11-26 10:20:00,36.94,36.95,36.91,36.95,43910.0,33.3714,33.3804,33.3443,33.3804,43910.0
2018-11-26 10:30:00,36.96,36.98,36.91,36.92,97105.0,33.3895,33.4075,33.3443,33.3533,97105.0
2018-11-26 10:40:00,36.9,36.93,36.88,36.9,77895.0,33.3353,33.3624,33.3172,33.3353,77895.0
2018-11-26 10:50:00,36.9,37.0,36.9,36.99,161600.0,33.3353,33.4256,33.3353,33.4166,161600.0
2018-11-26 11:00:00,37.01,37.01,36.91,36.93,70930.0,33.4346,33.4346,33.3443,33.3624,70930.0
2018-11-26 11:10:00,36.93,36.98,36.92,36.92,51680.0,33.3624,33.4075,33.3533,33.3533,51680.0
2018-11-26 11:20:00,36.92,36.96,36.9,36.9,71230.0,33.3533,33.3895,33.3353,33.3353,71230.0
2018-11-26 11:30:00,36.89,36.89,36.76,36.78,80505.0,33.3262,33.3262,33.2088,33.2269,80505.0
2018-11-26 11:40:00,36.78,36.81,36.73,36.74,74445.0,33.2269,33.254,33.1817,33.1907,74445.0
2018-11-26 11:50:00,36.76,36.82,36.76,36.81,72805.0,33.2088,33.263,33.2088,33.254,72805.0
2018-11-26 12:00:00,36.81,36.88,36.81,36.88,33870.0,33.254,33.3172,33.254,33.3172,33870.0
2018-11-26 12:10:00,36.9,36.9,36.81,36.82,125035.0,33.3353,33.3353,33.254,33.263,125035.0
2018-11-26 12:20:00,36.8,36.83,36.78,36.79,72075.0,33.2449,33.272,33.2269,33.2359,72075.0
2018-11-26 12:30:00,36.79,36.79,36.69,36.71,43950.0,33.2359,33.2359,33.1456,33.1636,43950.0
2018-11-26 12:40:00,36.7,36.73,36.69,36.7,122020.0,33.1546,33.1817,33.1456,33.1546,122020.0
2018-11-26 12:50:00,36.71,36.77,36.71,36.77,55975.0,33.1636,33.2178,33.1636,33.2178,55975.0
2018-11-26 13:00:00,36.76,36.77,36.72,36.76,131890.0,33.2088,33.2178,33.1727,33.2088,131890.0
2018-11-26 13:10:00,36.78,36.82,36.78,36.81,102830.0,33.2269,33.263,33.2269,33.254,102830.0
2018-11-26 13:20:00,36.8,36.82,36.77,36.78,72610.0,33.2449,33.263,33.2178,33.2269,72610.0
2018-11-26 13:30:00,36.79,36.82,36.76,36.77,89145.0,33.2359,33.263,33.2088,33.2178,89145.0
2018-11-26 13:40:00,36.77,36.79,36.72,36.79,84635.0,33.2178,33.2359,33.1727,33.2359,84635.0
2018-11-26 13:50:00,36.77,36.84,36.77,36.83,167535.0,33.2178,33.2811,33.2178,33.272,167535.0
2018-11-26 14:00:00,36.84,36.84,36.8,36.82,43735.0,33.2811,33.2811,33.2449,33.263,43735.0
2018-11-26 14:10:00,36.81,36.86,36.8,36.86,72050.0,33.254,33.2991,33.2449,33.2991,72050.0
2018-11-26 14:20:00,36.85,36.88,36.84,36.85,80275.0,33.2901,33.3172,33.2811,33.2901,80275.0
2018-11-26 14:30:00,36.84,36.92,36.84,36.87,99445.0,33.2811,33.3533,33.2811,33.3082,99445.0
2018-11-26 14:40:00,36.87,36.87,36.81,36.83,97650.0,33.3082,33.3082,33.254,33.272,97650.0
2018-11-26 14:50:00,36.82,36.87,36.82,36.87,55335.0,33.263,33.3082,33.263,33.3082,55335.0
2018-11-26 15:00:00,36.87,36.89,36.85,36.86,80040.0,33.3082,33.3262,33.2901,33.2991,80040.0
2018-11-26 15:10:00,36.85,36.88,36.84,36.86,65590.0,33.2901,33.3172,33.2811,33.2991,65590.0
2018-11-26 15:20:00,36.86,36.86,36.82,36.84,76370.0,33.2991,33.2991,33.263,33.2811,76370.0
2018-11-26 15:30:00,36.84,36.93,36.84,36.91,218325.0,33.2811,33.3624,33.2811,33.3443,218325.0
2018-11-26 15:40:00,36.91,36.95,36.91,36.93,156405.0,33.3443,33.3804,33.3443,33.3624,156405.0
2018-11-26 15:50:00,36.94,36.96,36.9,36.92,441965.0,33.3714,33.3895,33.3353,33.3533,441965.0
2018-11-27 09:30:00,36.76,36.85,36.74,36.76,158550.0,33.2088,33.2901,33.1907,33.2088,158550.0
2018-11-27 09:40:00,36.75,36.75,36.65,36.71,63010.0,33.1998,33.1998,33.1094,33.1636,63010.0
2018-11-27 09:50:00,36.71,36.74,36.65,36.71,126065.0,33.1636,33.1907,33.1094,33.1636,126065.0
2018-11-27 10:00:00,36.71,36.75,36.67,36.75,67870.0,33.1636,33.1998,33.1275,33.1998,67870.0
2018-11-27 10:10:00,36.74,36.84,36.74,36.78,191435.0,33.1907,33.2811,33.1907,33.2269,191435.0
2018-11-27 10:20:00,36.78,36.78,36.7,36.71,33660.0,33.2269,33.2269,33.1546,33.1636,33660.0
2018-11-27 10:30:00,36.69,36.73,36.63,36.64,69785.0,33.1456,33.1817,33.0914,33.1004,69785.0
2018-11-27 10:40:00,36.64,36.77,36.64,36.76,31380.0,33.1004,33.2178,33.1004,33.2088,31380.0
2018-11-27 10:50:00,36.79,36.83,36.77,36.79,35220.0,33.2359,33.272,33.2178,33.2359,35220.0
2018-11-27 11:00:00,36.78,36.86,36.77,36.82,80450.0,33.2269,33.2991,33.2178,33.263,80450.0
2018-11-27 11:10:00,36.82,36.82,36.73,36.74,42590.0,33.263,33.263,33.1817,33.1907,42590.0
2018-11-27 11:20:00,36.73,36.75,36.68,36.75,241680.0,33.1817,33.1998,33.1365,33.1998,241680.0
2018-11-27 11:30:00,36.73,36.74,36.69,36.71,55690.0,33.1817,33.1907,33.1456,33.1636,55690.0
2018-11-27 11:40:00,36.73,36.73,36.67,36.69,270770.0,33.1817,33.1817,33.1275,33.1456,270770.0
2018-11-27 11:50:00,36.69,36.78,36.68,36.74,71770.0,33.1456,33.2269,33.1365,33.1907,71770.0
2018-11-27 12:00:00,36.74,36.74,36.7,36.72,70020.0,33.1907,33.1907,33.1546,33.1727,70020.0
2018-11-27 12:10:00,36.72,36.72,36.64,36.66,62035.0,33.1727,33.1727,33.1004,33.1185,62035.0
2018-11-27 12:20:00,36.65,36.68,36.56,36.57,89425.0,33.1094,33.1365,33.0281,33.0372,89425.0
2018-11-27 12:30:00,36.57,36.6,36.51,36.6,100575.0,33.0372,33.0643,32.983,33.0643,100575.0
2018-11-27 12:40:00,36.62,36.64,36.59,36.6,278765.0,33.0823,33.1004,33.0552,33.0643,278765.0
2018-11-27 12:50:00,36.6,36.6,36.55,36.57,67295.0,33.0643,33.0643,33.0191,33.0372,67295.0
2018-11-27 13:00:00,36.58,36.62,36.57,36.6,48960.0,33.0462,33.0823,33.0372,33.0643,48960.0
2018-11-27 13:10:00,36.61,36.67,36.54,36.59,119330.0,33.0733,33.1275,33.0101,33.0552,119330.0
2018-11-27 13:20:00,36.59,36.65,36.57,36.63,65805.0,33.0552,33.1094,33.0372,33.0914,65805.0
2018-11-27 13:30:00,36.64,36.66,36.61,36.64,50330.0,33.1004,33.1185,33.0733,33.1004,50330.0
2018-11-27 13:40:00,36.63,36.64,36.6,36.61,66610.0,33.0914,33.1004,33.0643,33.0733,66610.0
2018-11-27 13:50:00,36.61,36.67,36.59,36.67,112140.0,33.0733,33.1275,33.0552,33.1275,112140.0
2018-11-27 14:00:00,36.68,36.72,36.65,36.67,136815.0,33.1365,33.1727,33.1094,33.1275,136815.0
2018-11-27 14:10:00,36.67,36.69,36.65,36.66,66390.0,33.1275,33.1456,33.1094,33.1185,66390.0
2018-11-27 14:20:00,36.65,36.67,36.63,36.66,59550.0,33.1094,33.1275,33.0914,33.1185,59550.0
2018-11-27 14:30:00,36.67,36.71,36.65,36.66,82995.0,33.1275,33.1636,33.1094,33.1185,82995.0
2018-11-27 14:40:00,36.67,36.69,36.66,36.68,146415.0,33.1275,33.1456,33.1185,33.1365,146415.0
2018-11-27 14:50:00,36.68,36.69,36.65,36.65,218925.0,33.1365,33.1456,33.1094,33.1094,218925.0
2018-11-27 15:00:00,36.64,36.65,36.58,36.6,178430.0,33.1004,33.1094,33.0462,33.0643,178430.0
2018-11-27 15:10:00,36.59,36.61,36.56,36.56,219880.0,33.0552,33.0733,33.0281,33.0281,219880.0
2018-11-27 15:20:00,36.57,36.62,36.56,36.6,170155.0,33.0372,33.0823,33.0281,33.0643,170155.0
2018-11-27 15:30:00,36.6,36.63,36.58,36.62,311415.0,33.0643,33.0914,33.0462,33.0823,311415.0
2018-11-27 15:40:00,36.62,36.67,36.62,36.66,207140.0,33.0823,33.1275,33.0823,33.1185,207140.0
2018-11-27 15:50:00,36.66,36.66,36.6,36.63,349040.0,33.1185,33.1185,33.0643,33.0914,349040.0
2018-11-28 09:30:00,36.74,36.84,36.74,36.83,222795.0,33.1907,33.2811,33.1907,33.272,222795.0
2018-11-28 09:40:00,36.85,36.88,36.72,36.79,68745.0,33.2901,33.3172,33.1727,33.2359,68745.0
2018-11-28 09:50:00,36.79,36.83,36.72,36.73,61930.0,33.2359,33.272,33.1727,33.1817,61930.0
2018-11-28 10:00:00,36.75,36.79,36.64,36.65,47100.0,33.1998,33.2359,33.1004,33.1094,47100.0
2018-11-28 10:10:00,36.64,36.64,36.52,36.53,73625.0,33.1004,33.1004,32.992,33.001,73625.0
2018-11-28 10:20:00,36.52,36.52,36.45,36.48,101320.0,32.992,32.992,32.9287,32.9558,101320.0
2018-11-28 10:30:00,36.46,36.51,36.42,36.47,72115.0,32.9378,32.983,32.9016,32.9468,72115.0
2018-11-28 10:40:00,36.46,36.52,36.44,36.52,84755.0,32.9378,32.992,32.9197,32.992,84755.0
2018-11-28 10:50:00,36.51,36.59,36.51,36.55,163920.0,32.983,33.0552,32.983,33.0191,163920.0
2018-11-28 11:00:00,36.57,36.74,36.57,36.73,165305.0,33.0372,33.1907,33.0372,33.1817,165305.0
2018-11-28 11:10:00,36.73,36.75,36.71,36.74,126940.0,33.1817,33.1998,33.1636,33.1907,126940.0
2018-11-28 11:20:00,36.75,36.81,36.72,36.8,172940.0,33.1998,33.254,33.1727,33.2449,172940.0
2018-11-28 11:30:00,36.81,36.82,36.72,36.74,40810.0,33.254,33.263,33.1727,33.1907,40810.0
2018-11-28 11:40:00,36.73,36.75,36.71,36.75,82020.0,33.1817,33.1998,33.1636,33.1998,82020.0
2018-11-28 11:50:00,36.75,36.79,36.69,36.73,203240.0,33.1998,33.2359,33.1456,33.1817,203240.0
2018-11-28 12:00:00,36.77,37.12,36.77,37.12,163080.0,33.2178,33.534,33.2178,33.534,163080.0
2018-11-28 12:10:00,37.13,37.13,37.04,37.1,135030.0,33.5431,33.5431,33.4618,33.516,135030.0
2018-11-28 12:20:00,37.09,37.12,37.06,37.11,220050.0,33.5069,33.534,33.4798,33.525,220050.0
2018-11-28 12:30:00,37.1,37.13,37.06,37.07,129530.0,33.516,33.5431,33.4798,33.4889,129530.0
2018-11-28 12:40:00,37.1,37.16,37.08,37.15,55775.0,33.516,33.5702,33.4979,33.5611,55775.0
2018-11-28 12:50:00,37.14,37.22,37.14,37.18,87900.0,33.5521,33.6244,33.5521,33.5882,87900.0
2018-11-28 13:00:00,37.19,37.19,37.07,37.11,47750.0,33.5973,33.5973,33.4889,33.525,47750.0
2018-11-28 13:10:00,37.12,37.19,37.1,37.18,406005.0,33.534,33.5973,33.516,33.5882,406005.0
2018-11-28 13:20:00,37.18,37.19,37.12,37.18,118355.0,33.5882,33.5973,33.534,33.5882,118355.0
2018-11-28 13:30:00,37.17,37.25,37.16,37.23,73185.0,33.5792,33.6515,33.5702,33.6334,73185.0
2018-11-28 13:40:00,37.24,37.25,37.21,37.22,54640.0,33.6424,33.6515,33.6153,33.6244,54640.0
2018-11-28 13:50:00,37.22,37.26,37.2,37.24,84425.0,33.6244,33.6605,33.6063,33.6424,84425.0
2018-11-28 14:00:00,37.23,37.27,37.21,37.21,74510.0,33.6334,33.6695,33.6153,33.6153,74510.0
2018-11-28 14:10:00,37.22,37.23,37.18,37.23,129005.0,33.6244,33.6334,33.5882,33.6334,129005.0
2018-11-28 14:20:00,37.21,37.21,37.17,37.18,29165.0,33.6153,33.6153,33.5792,33.5882,29165.0
2018-11-28 14:30:00,37.19,37.23,37.18,37.18,76365.0,33.5973,33.6334,33.5882,33.5882,76365.0
2018-11-28 14:40:00,37.19,37.23,37.19,37.2,100040.0,33.5973,33.6334,33.5973,33.6063,100040.0
2018-11-28 14:50:00,37.21,37.23,37.15,37.15,84430.0,33.6153,33.6334,33.5611,33.5611,84430.0
2018-11-28 15:00:00,37.15,37.16,37.1,37.1,137615.0,33.5611,33.5702,33.516,33.516,137615.0
2018-11-28 15:10:00,37.12,37.15,37.12,37.15,116815.0,33.534,33.5611,33.534,33.5611,116815.0
2018-11-28 15:20:00,37.15,37.24,37.15,37.23,107205.0,33.5611,33.6424,33.5611,33.6334,107205.0
2018-11-28 15:30:00,37.22,37.3,37.2,37.3,165765.0,33.6244,33.6966,33.6063,33.6966,165765.0
2018-11-28 15:40:00,37.3,37.34,37.28,37.34,181180.0,33.6966,33.7328,33.6786,33.7328,181180.0
2018-11-28 15:50:00,37.33,37.35,37.31,37.35,345300.0,33.7237,33.7418,33.7057,33.7418,345300.0
2018-11-29 09:30:00,37.22,37.36,37.2,37.36,201410.0,33.6244,33.7508,33.6063,33.7508,201410.0
2018-11-29 09:40:00,37.36,37.38,37.24,37.24,52630.0,33.7508,33.7689,33.6424,33.6424,52630.0
2018-11-29 09:50:00,37.24,37.3,37.23,37.23,31190.0,33.6424,33.6966,33.6334,33.6334,31190.0
2018-11-29 10:00:00,37.2,37.22,37.15,37.19,104210.0,33.6063,33.6244,33.5611,33.5973,104210.0
2018-11-29 10:10:00,37.19,37.24,37.16,37.16,84400.0,33.5973,33.6424,33.5702,33.5702,84400.0
2018-11-29 10:20:00,37.16,37.21,37.15,37.19,102965.0,33.5702,33.6153,33.5611,33.5973,102965.0
2018-11-29 10:30:00,37.18,37.29,37.15,37.15,116920.0,33.5882,33.6876,33.5611,33.5611,116920.0
2018-11-29 10:40:00,37.14,37.14,37.04,37.04,107925.0,33.5521,33.5521,33.4618,33.4618,107925.0
2018-11-29 10:50:00,37.03,37.09,36.99,37.07,100885.0,33.4527,33.5069,33.4166,33.4889,100885.0
2018-11-29 11:00:00,37.08,37.16,37.08,37.15,84145.0,33.4979,33.5702,33.4979,33.5611,84145.0
2018-11-29 11:10:00,37.14,37.19,37.1,37.16,77890.0,33.5521,33.5973,33.516,33.5702,77890.0
2018-11-29 11:20:00,37.16,37.26,37.14,37.26,117115.0,33.5702,33.6605,33.5521,33.6605,117115.0
2018-11-29 11:30:00,37.26,37.28,37.21,37.28,76850.0,33.6605,33.6786,33.6153,33.6786,76850.0
2018-11-29 11:40:00,37.28,37.31,37.24,37.27,53465.0,33.6786,33.7057,33.6424,33.6695,53465.0
2018-11-29 11:50:00,37.26,37.3,37.22,37.29,146245.0,33.6605,33.6966,33.6244,33.6876,146245.0
2018-11-29 12:00:00,37.29,37.29,37.24,37.27,78690.0,33.6876,33.6876,33.6424,33.6695,78690.0
2018-11-29 12:10:00,37.28,37.3,37.25,37.29,32210.0,33.6786,33.6966,33.6515,33.6876,32210.0
2018-11-29 12:20:00,37.27,37.32,37.27,37.31,107890.0,33.6695,33.7147,33.6695,33.7057,107890.0
2018-11-29 12:30:00,37.32,37.35,37.31,37.32,27695.0,33.7147,33.7418,33.7057,33.7147,27695.0
2018-11-29 12:40:00,37.35,37.36,37.33,37.35,149990.0,33.7418,33.7508,33.7237,33.7418,149990.0
2018-11-29 12:50:00,37.36,37.39,37.35,37.39,61555.0,33.7508,33.7779,33.7418,33.7779,61555.0
2018-11-29 13:00:00,37.38,37.39,37.35,37.35,228715.0,33.7689,33.7779,33.7418,33.7418,228715.0
2018-11-29 13:10:00,37.34,37.34,37.32,37.34,51845.0,33.7328,33.7328,33.7147,33.7328,51845.0
2018-11-29 13:20:00,37.34,37.36,37.33,37.34,66085.0,33.7328,33.7508,33.7237,33.7328,66085.0
2018-11-29 13:30:00,37.34,37.36,37.3,37.31,87210.0,33.7328,33.7508,33.6966,33.7057,87210.0
2018-11-29 13:40:00,37.3,37.39,37.3,37.39,122820.0,33.6966,33.7779,33.6966,33.7779,122820.0
2018-11-29 13:50:00,37.39,37.39,37.36,37.37,95845.0,33.7779,33.7779,33.7508,33.7599,95845.0
2018-11-29 14:00:00,37.36,37.4,37.35,37.37,118070.0,33.7508,33.787,33.7418,33.7599,118070.0
2018-11-29 14:10:00,37.37,37.44,37.37,37.43,153780.0,33.7599,33.8231,33.7599,33.8141,153780.0
2018-11-29 14:20:00,37.43,37.45,37.41,37.45,80725.0,33.8141,33.8321,33.796,33.8321,80725.0
2018-11-29 14:30:00,37.44,37.48,37.44,37.44,98990.0,33.8231,33.8592,33.8231,33.8231,98990.0
2018-11-29 14:40:00,37.44,37.48,37.43,37.48,97980.0,33.8231,33.8592,33.8141,33.8592,97980.0
2018-11-29 14:50:00,37.48,37.56,37.48,37.55,174415.0,33.8592,33.9315,33.8592,33.9225,174415.0
2018-11-29 15:00:00,37.55,37.55,37.5,37.51,66335.0,33.9225,33.9225,33.8773,33.8863,66335.0
2018-11-29 15:10:00,37.51,37.52,37.47,37.47,103815.0,33.8863,33.8954,33.8502,33.8502,103815.0
2018-11-29 15:20:00,37.47,37.48,37.43,37.46,180525.0,33.8502,33.8592,33.8141,33.8412,180525.0
2018-11-29 15:30:00,37.43,37.43,37.37,37.38,145645.0,33.8141,33.8141,33.7599,33.7689,145645.0
2018-11-29 15:40:00,37.38,37.41,37.33,37.34,159030.0,33.7689,33.796,33.7237,33.7328,159030.0
2018-11-29 15:50:00,37.34,37.35,37.29,37.31,272010.0,33.7328,33.7418,33.6876,33.7057,272010.0
2018-11-30 09:30:00,37.26,37.32,37.2,37.29,221620.0,33.6605,33.7147,33.6063,33.6876,221620.0
2018-11-30 09:40:00,37.32,37.35,37.27,37.32,81495.0,33.7147,33.7418,33.6695,33.7147,81495.0
2018-11-30 09:50:00,37.32,37.41,37.3,37.4,92340.0,33.7147,33.796,33.6966,33.787,92340.0
2018-11-30 10:00:00,37.4,37.46,37.36,37.46,60860.0,33.787,33.8412,33.7508,33.8412,60860.0
2018-11-30 10:10:00,37.48,37.48,37.39,37.42,88685.0,33.8592,33.8592,33.7779,33.805,88685.0
2018-11-30 10:20:00,37.42,37.44,37.36,37.37,66700.0,33.805,33.8231,33.7508,33.7599,66700.0
2018-11-30 10:30:00,37.39,37.51,37.38,37.47,90470.0,33.7779,33.8863,33.7689,33.8502,90470.0
2018-11-30 10:40:00,37.48,37.48,37.4,37.43,116325.0,33.8592,33.8592,33.787,33.8141,116325.0
2018-11-30 10:50:00,37.43,37.46,37.39,37.41,73085.0,33.8141,33.8412,33.7779,33.796,73085.0
2018-11-30 11:00:00,37.42,37.43,37.37,37.39,136990.0,33.805,33.8141,33.7599,33.7779,136990.0
2018-11-30 11:10:00,37.39,37.42,37.38,37.39,115170.0,33.7779,33.805,33.7689,33.7779,115170.0
2018-11-30 11:20:00,37.4,37.45,37.34,37.37,107855.0,33.787,33.8321,33.7328,33.7599,107855.0
2018-11-30 11:30:00,37.36,37.42,37.31,37.42,61700.0,33.7508,33.805,33.7057,33.805,61700.0
2018-11-30 11:40:00,37.42,37.46,37.41,37.46,92965.0,33.805,33.8412,33.796,33.8412,92965.0
2018-11-30 11:50:00,37.45,37.46,37.43,37.44,207355.0,33.8321,33.8412,33.8141,33.8231,207355.0
2018-11-30 12:00:00,37.43,37.43,37.39,37.43,87580.0,33.8141,33.8141,33.7779,33.8141,87580.0
2018-11-30 12:10:00,37.43,37.43,37.38,37.41,80930.0,33.8141,33.8141,33.7689,33.796,80930.0
2018-11-30 12:20:00,37.4,37.41,37.36,37.37,87730.0,33.787,33.796,33.7508,33.7599,87730.0
2018-11-30 12:30:00,37.38,37.38,37.34,37.36,138755.0,33.7689,33.7689,33.7328,33.7508,138755.0
2018-11-30 12:40:00,37.36,37.38,37.32,37.35,84270.0,33.7508,33.7689,33.7147,33.7418,84270.0
2018-11-30 12:50:00,37.36,37.37,37.33,37.33,68195.0,33.7508,33.7599,33.7237,33.7237,68195.0
2018-11-30 13:00:00,37.33,37.34,37.3,37.3,90465.0,33.7237,33.7328,33.6966,33.6966,90465.0
2018-11-30 13:10:00,37.3,37.33,37.29,37.32,70110.0,33.6966,33.7237,33.6876,33.7147,70110.0
2018-11-30 13:20:00,37.33,37.37,37.33,37.36,87635.0,33.7237,33.7599,33.7237,33.7508,87635.0
2018-11-30 13:30:00,37.37,37.43,37.35,37.43,185355.0,33.7599,33.8141,33.7418,33.8141,185355.0
2018-11-30 13:40:00,37.43,37.46,37.42,37.45,319895.0,33.8141,33.8412,33.805,33.8321,319895.0
2018-11-30 13:50:00,37.46,37.49,37.46,37.48,124965.0,33.8412,33.8683,33.8412,33.8592,124965.0
2018-11-30 14:00:00,37.48,37.48,37.45,37.46,68445.0,33.8592,33.8592,33.8321,33.8412,68445.0
2018-11-30 14:10:00,37.46,37.5,37.45,37.46,69070.0,33.8412,33.8773,33.8321,33.8412,69070.0
2018-11-30 14:20:00,37.46,37.48,37.44,37.48,158540.0,33.8412,33.8592,33.8231,33.8592,158540.0
2018-11-30 14:30:00,37.49,37.51,37.47,37.48,107155.0,33.8683,33.8863,33.8502,33.8592,107155.0
2018-11-30 14:40:00,37.49,37.53,37.48,37.5,244040.0,33.8683,33.9044,33.8592,33.8773,244040.0
2018-11-30 14:50:00,37.5,37.51,37.48,37.49,207440.0,33.8773,33.8863,33.8592,33.8683,207440.0
2018-11-30 15:00:00,37.5,37.55,37.48,37.55,132665.0,33.8773,33.9225,33.8592,33.9225,132665.0
2018-11-30 15:10:00,37.53,37.54,37.52,37.52,323785.0,33.9044,33.9134,33.8954,33.8954,323785.0
2018-11-30 15:20:00,37.53,37.55,37.52,37.53,137845.0,33.9044,33.9225,33.8954,33.9044,137845.0
2018-11-30 15:30:00,37.54,37.57,37.53,37.57,262400.0,33.9134,33.9405,33.9044,33.9405,262400.0
2018-11-30 15:40:00,37.57,37.62,37.54,37.56,725555.0,33.9405,33.9857,33.9134,33.9315,725555.0
2018-11-30 15:50:00,37.55,37.6,37.54,37.54,998520.0,33.9225,33.9677,33.9134,33.9134,998520.0
2018-12-03 09:30:00,38.07,38.08,37.93,38.03,774300.0,34.3922,34.4013,34.2658,34.3561,774300.0
2018-12-03 09:40:00,38.06,38.06,37.94,37.96,362765.0,34.3832,34.3832,34.2748,34.2929,362765.0
2018-12-03 09:50:00,37.96,37.97,37.81,37.83,420295.0,34.2929,34.3019,34.1574,34.1754,420295.0
2018-12-03 10:00:00,37.85,37.87,37.81,37.84,138635.0,34.1935,34.2116,34.1574,34.1845,138635.0
2018-12-03 10:10:00,37.82,37.82,37.73,37.76,108545.0,34.1664,34.1664,34.0851,34.1122,108545.0
2018-12-03 10:20:00,37.75,37.83,37.74,37.82,276145.0,34.1032,34.1754,34.0941,34.1664,276145.0
2018-12-03 10:30:00,37.82,37.85,37.74,37.74,174680.0,34.1664,34.1935,34.0941,34.0941,174680.0
2018-12-03 10:40:00,37.73,37.75,37.69,37.73,106215.0,34.0851,34.1032,34.049,34.0851,106215.0
2018-12-03 10:50:00,37.72,37.75,37.66,37.66,191895.0,34.0761,34.1032,34.0219,34.0219,191895.0
2018-12-03 11:00:00,37.68,37.68,37.61,37.67,130150.0,34.0399,34.0399,33.9767,34.0309,130150.0
2018-12-03 11:10:00,37.67,37.69,37.62,37.64,138675.0,34.0309,34.049,33.9857,34.0038,138675.0
2018-12-03 11:20:00,37.63,37.71,37.59,37.67,176545.0,33.9948,34.067,33.9586,34.0309,176545.0
2018-12-03 11:30:00,37.68,37.7,37.6,37.6,83440.0,34.0399,34.058,33.9677,33.9677,83440.0
2018-12-03 11:40:00,37.6,37.62,37.51,37.53,181135.0,33.9677,33.9857,33.8863,33.9044,181135.0
2018-12-03 11:50:00,37.53,37.54,37.49,37.51,105770.0,33.9044,33.9134,33.8683,33.8863,105770.0
2018-12-03 12:00:00,37.51,37.59,37.51,37.59,166410.0,33.8863,33.9586,33.8863,33.9586,166410.0
2018-12-03 12:10:00,37.59,37.65,37.59,37.63,103245.0,33.9586,34.0128,33.9586,33.9948,103245.0
2018-12-03 12:20:00,37.62,37.74,37.62,37.74,209965.0,33.9857,34.0941,33.9857,34.0941,209965.0
2018-12-03 12:30:00,37.75,37.8,37.74,37.76,141305.0,34.1032,34.1483,34.0941,34.1122,141305.0
2018-12-03 12:40:00,37.75,37.77,37.74,37.76,157710.0,34.1032,34.1212,34.0941,34.1122,157710.0
2018-12-03 12:50:00,37.75,37.77,37.72,37.75,126765.0,34.1032,34.1212,34.0761,34.1032,126765.0
2018-12-03 13:00:00,37.76,37.83,37.76,37.81,356060.0,34.1122,34.1754,34.1122,34.1574,356060.0
2018-12-03 13:10:00,37.81,37.85,37.8,37.83,190930.0,34.1574,34.1935,34.1483,34.1754,190930.0
2018-12-03 13:20:00,37.85,37.87,37.84,37.87,199670.0,34.1935,34.2116,34.1845,34.2116,199670.0
2018-12-03 13:30:00,37.87,37.87,37.79,37.8,64640.0,34.2116,34.2116,34.1393,34.1483,64640.0
2018-12-03 13:40:00,37.79,37.81,37.73,37.73,96150.0,34.1393,34.1574,34.0851,34.0851,96150.0
2018-12-03 13:50:00,37.73,37.76,37.72,37.76,107490.0,34.0851,34.1122,34.0761,34.1122,107490.0
2018-12-03 14:00:00,37.76,37.79,37.67,37.7,127455.0,34.1122,34.1393,34.0309,34.058,127455.0
2018-12-03 14:10:00,37.71,37.78,37.71,37.77,169970.0,34.067,34.1303,34.067,34.1212,169970.0
2018-12-03 14:20:00,37.78,37.83,37.77,37.82,202665.0,34.1303,34.1754,34.1212,34.1664,202665.0
2018-12-03 14:30:00,37.82,37.85,37.81,37.82,263080.0,34.1664,34.1935,34.1574,34.1664,263080.0
2018-12-03 14:40:00,37.83,37.84,37.78,37.82,375545.0,34.1754,34.1845,34.1303,34.1664,375545.0
2018-12-03 14:50:00,37.82,37.84,37.77,37.81,303035.0,34.1664,34.1845,34.1212,34.1574,303035.0
2018-12-03 15:00:00,37.81,37.85,37.77,37.8,396870.0,34.1574,34.1935,34.1212,34.1483,396870.0
2018-12-03 15:10:00,37.81,37.91,37.81,37.88,514155.0,34.1574,34.2477,34.1574,34.2206,514155.0
2018-12-03 15:20:00,37.88,37.9,37.84,37.89,519860.0,34.2206,34.2387,34.1845,34.2296,519860.0
2018-12-03 15:30:00,37.89,37.93,37.86,37.91,356665.0,34.2296,34.2658,34.2025,34.2477,356665.0
2018-12-03 15:40:00,37.92,37.92,37.86,37.87,289790.0,34.2567,34.2567,34.2025,34.2116,289790.0
2018-12-03 15:50:00,37.87,37.89,37.84,37.88,664860.0,34.2116,34.2296,34.1845,34.2206,664860.0
2018-12-04 09:30:00,37.82,37.86,37.79,37.79,620580.0,34.1664,34.2025,34.1393,34.1393,620580.0
2018-12-04 09:40:00,37.8,37.8,37.56,37.59,229395.0,34.1483,34.1483,33.9315,33.9586,229395.0
2018-12-04 09:50:00,37.59,37.59,37.48,37.52,198405.0,33.9586,33.9586,33.8592,33.8954,198405.0
2018-12-04 10:00:00,37.52,37.53,37.45,37.49,128580.0,33.8954,33.9044,33.8321,33.8683,128580.0
2018-12-04 10:10:00,37.49,37.52,37.4,37.4,161705.0,33.8683,33.8954,33.787,33.787,161705.0
2018-12-04 10:20:00,37.39,37.43,37.38,37.43,102725.0,33.7779,33.8141,33.7689,33.8141,102725.0
2018-12-04 10:30:00,37.42,37.42,37.33,37.42,271090.0,33.805,33.805,33.7237,33.805,271090.0
2018-12-04 10:40:00,37.42,37.44,37.35,37.39,126260.0,33.805,33.8231,33.7418,33.7779,126260.0
2018-12-04 10:50:00,37.4,37.4,37.31,37.32,73470.0,33.787,33.787,33.7057,33.7147,73470.0
2018-12-04 11:00:00,37.3,37.36,37.27,37.3,225420.0,33.6966,33.7508,33.6695,33.6966,225420.0
2018-12-04 11:10:00,37.29,37.3,37.25,37.27,197080.0,33.6876,33.6966,33.6515,33.6695,197080.0
2018-12-04 11:20:00,37.27,37.3,37.22,37.24,328680.0,33.6695,33.6966,33.6244,33.6424,328680.0
2018-12-04 11:30:00,37.24,37.24,37.16,37.2,91280.0,33.6424,33.6424,33.5702,33.6063,91280.0
2018-12-04 11:40:00,37.21,37.23,37.16,37.18,119445.0,33.6153,33.6334,33.5702,33.5882,119445.0
2018-12-04 11:50:00,37.18,37.22,37.15,37.16,219085.0,33.5882,33.6244,33.5611,33.5702,219085.0
2018-12-04 12:00:00,37.16,37.17,36.96,36.99,96085.0,33.5702,33.5792,33.3895,33.4166,96085.0
2018-12-04 12:10:00,36.99,36.99,36.85,36.92,162255.0,33.4166,33.4166,33.2901,33.3533,162255.0
2018-12-04 12:20:00,36.91,36.92,36.79,36.79,124130.0,33.3443,33.3533,33.2359,33.2359,124130.0
2018-12-04 12:30:00,36.77,36.88,36.7,36.85,175340.0,33.2178,33.3172,33.1546,33.2901,175340.0
2018-12-04 12:40:00,36.84,36.9,36.83,36.88,169910.0,33.2811,33.3353,33.272,33.3172,169910.0
2018-12-04 12:50:00,36.87,36.88,36.82,36.83,109930.0,33.3082,33.3172,33.263,33.272,109930.0
2018-12-04 13:00:00,36.81,36.83,36.77,36.81,63290.0,33.254,33.272,33.2178,33.254,63290.0
2018-12-04 13:10:00,36.79,36.82,36.74,36.79,410945.0,33.2359,33.263,33.1907,33.2359,410945.0
2018-12-04 13:20:00,36.8,36.8,36.64,36.66,316870.0,33.2449,33.2449,33.1004,33.1185,316870.0
2018-12-04 13:30:00,36.66,36.7,36.57,36.58,189970.0,33.1185,33.1546,33.0372,33.0462,189970.0
2018-12-04 13:40:00,36.57,36.73,36.53,36.72,399660.0,33.0372,33.1817,33.001,33.1727,399660.0
2018-12-04 13:50:00,36.71,36.84,36.7,36.8,191480.0,33.1636,33.2811,33.1546,33.2449,191480.0
2018-12-04 14:00:00,36.8,36.86,36.75,36.86,251070.0,33.2449,33.2991,33.1998,33.2991,251070.0
2018-12-04 14:10:00,36.86,36.9,36.83,36.86,128450.0,33.2991,33.3353,33.272,33.2991,128450.0
2018-12-04 14:20:00,36.87,36.88,36.77,36.78,152335.0,33.3082,33.3172,33.2178,33.2269,152335.0
2018-12-04 14:30:00,36.78,36.89,36.78,36.85,203260.0,33.2269,33.3262,33.2269,33.2901,203260.0
2018-12-04 14:40:00,36.85,36.94,36.85,36.92,180265.0,33.2901,33.3714,33.2901,33.3533,180265.0
2018-12-04 14:50:00,36.91,36.93,36.79,36.8,87045.0,33.3443,33.3624,33.2359,33.2449,87045.0
2018-12-04 15:00:00,36.79,36.79,36.67,36.68,171900.0,33.2359,33.2359,33.1275,33.1365,171900.0
2018-12-04 15:10:00,36.69,36.72,36.61,36.61,179835.0,33.1456,33.1727,33.0733,33.0733,179835.0
2018-12-04 15:20:00,36.64,36.68,36.55,36.56,199420.0,33.1004,33.1365,33.0191,33.0281,199420.0
2018-12-04 15:30:00,36.57,36.65,36.52,36.56,192250.0,33.0372,33.1094,32.992,33.0281,192250.0
2018-12-04 15:40:00,36.55,36.55,36.5,36.54,275430.0,33.0191,33.0191,32.9739,33.0101,275430.0
2018-12-04 15:50:00,36.55,36.57,36.48,36.53,689650.0,33.0191,33.0372,32.9558,33.001,689650.0
2018-12-06 09:30:00,36.0,36.04,35.84,36.04,572390.0,32.5222,32.5584,32.3777,32.5584,572390.0
2018-12-06 09:40:00,36.02,36.02,35.87,35.88,315440.0,32.5403,32.5403,32.4048,32.4138,315440.0
2018-12-06 09:50:00,35.87,35.89,35.7,35.73,416010.0,32.4048,32.4228,32.2512,32.2783,416010.0
2018-12-06 10:00:00,35.73,35.95,35.69,35.95,789995.0,32.2783,32.477,32.2422,32.477,789995.0
2018-12-06 10:10:00,35.96,36.02,35.89,35.92,805740.0,32.4861,32.5403,32.4228,32.4499,805740.0
2018-12-06 10:20:00,35.9,35.97,35.82,35.87,157640.0,32.4319,32.4951,32.3596,32.4048,157640.0
2018-12-06 10:30:00,35.88,35.89,35.72,35.77,296485.0,32.4138,32.4228,32.2693,32.3144,296485.0
2018-12-06 10:40:00,35.79,35.84,35.68,35.71,462675.0,32.3325,32.3777,32.2331,32.2602,462675.0
2018-12-06 10:50:00,35.69,35.76,35.63,35.67,235035.0,32.2422,32.3054,32.188,32.2241,235035.0
2018-12-06 11:00:00,35.67,35.69,35.6,35.6,705080.0,32.2241,32.2422,32.1609,32.1609,705080.0
2018-12-06 11:10:00,35.6,35.61,35.51,35.55,405540.0,32.1609,32.1699,32.0796,32.1157,405540.0
2018-12-06 11:20:00,35.55,35.57,35.42,35.43,255435.0,32.1157,32.1338,31.9983,32.0073,255435.0
2018-12-06 11:30:00,35.42,35.53,35.41,35.51,256105.0,31.9983,32.0976,31.9892,32.0796,256105.0
2018-12-06 11:40:00,35.5,35.68,35.49,35.64,570485.0,32.0705,32.2331,32.0615,32.197,570485.0
2018-12-06 11:50:00,35.65,35.77,35.64,35.72,582025.0,32.206,32.3144,32.197,32.2693,582025.0
2018-12-06 12:00:00,35.71,35.75,35.66,35.7,495485.0,32.2602,32.2964,32.2151,32.2512,495485.0
2018-12-06 12:10:00,35.71,35.83,35.69,35.78,366790.0,32.2602,32.3686,32.2422,32.3235,366790.0
2018-12-06 12:20:00,35.77,35.9,35.73,35.89,814335.0,32.3144,32.4319,32.2783,32.4228,814335.0
2018-12-06 12:30:00,35.9,35.92,35.79,35.8,383380.0,32.4319,32.4499,32.3325,32.3415,383380.0
2018-12-06 12:40:00,35.8,35.93,35.78,35.9,977270.0,32.3415,32.459,32.3235,32.4319,977270.0
2018-12-06 12:50:00,35.89,35.94,35.86,35.88,867820.0,32.4228,32.468,32.3957,32.4138,867820.0
2018-12-06 13:00:00,35.87,35.9,35.79,35.8,148755.0,32.4048,32.4319,32.3325,32.3415,148755.0
2018-12-06 13:10:00,35.79,35.82,35.72,35.73,214370.0,32.3325,32.3596,32.2693,32.2783,214370.0
2018-12-06 13:20:00,35.73,35.76,35.7,35.72,228390.0,32.2783,32.3054,32.2512,32.2693,228390.0
2018-12-06 13:30:00,35.71,35.77,35.65,35.75,146630.0,32.2602,32.3144,32.206,32.2964,146630.0
2018-12-06 13:40:00,35.75,35.91,35.75,35.91,1381515.0,32.2964,32.4409,32.2964,32.4409,1381515.0
2018-12-06 13:50:00,35.93,35.99,35.91,35.99,317830.0,32.459,32.5132,32.4409,32.5132,317830.0
2018-12-06 14:00:00,35.99,36.06,35.93,35.94,242795.0,32.5132,32.5764,32.459,32.468,242795.0
2018-12-06 14:10:00,35.95,35.96,35.81,35.82,223380.0,32.477,32.4861,32.3506,32.3596,223380.0
2018-12-06 14:20:00,35.82,35.96,35.8,35.95,341605.0,32.3596,32.4861,32.3415,32.477,341605.0
2018-12-06 14:30:00,35.94,35.95,35.86,35.89,362190.0,32.468,32.477,32.3957,32.4228,362190.0
2018-12-06 14:40:00,35.88,35.97,35.81,35.85,456120.0,32.4138,32.4951,32.3506,32.3867,456120.0
2018-12-06 14:50:00,35.85,36.03,35.85,36.0,725825.0,32.3867,32.5493,32.3867,32.5222,725825.0
2018-12-06 15:00:00,36.03,36.08,35.93,35.99,241730.0,32.5493,32.5945,32.459,32.5132,241730.0
2018-12-06 15:10:00,35.99,36.04,35.96,36.01,512965.0,32.5132,32.5584,32.4861,32.5313,512965.0
2018-12-06 15:20:00,36.0,36.06,35.95,36.05,624995.0,32.5222,32.5764,32.477,32.5674,624995.0
2018-12-06 15:30:00,36.05,36.21,36.04,36.2,542620.0,32.5674,32.7119,32.5584,32.7029,542620.0
2018-12-06 15:40:00,36.18,36.28,36.13,36.26,247675.0,32.6848,32.7752,32.6397,32.7571,247675.0
2018-12-06 15:50:00,36.27,36.35,36.26,36.34,2100445.0,32.7661,32.8384,32.7571,32.8294,2100445.0
2018-12-07 09:30:00,36.33,36.42,36.28,36.42,404875.0,32.8203,32.9016,32.7752,32.9016,404875.0
2018-12-07 09:40:00,36.45,36.58,36.42,36.42,292655.0,32.9287,33.0462,32.9016,32.9016,292655.0
2018-12-07 09:50:00,36.42,36.53,36.37,36.47,452300.0,32.9016,33.001,32.8565,32.9468,452300.0
2018-12-07 10:00:00,36.47,36.5,36.41,36.42,288720.0,32.9468,32.9739,32.8926,32.9016,288720.0
2018-12-07 10:10:00,36.41,36.42,36.21,36.25,364195.0,32.8926,32.9016,32.7119,32.7481,364195.0
2018-12-07 10:20:00,36.25,36.28,36.17,36.23,132560.0,32.7481,32.7752,32.6758,32.73,132560.0
2018-12-07 10:30:00,36.24,36.29,36.13,36.17,157955.0,32.739,32.7842,32.6397,32.6758,157955.0
2018-12-07 10:40:00,36.15,36.34,36.15,36.29,130025.0,32.6577,32.8294,32.6577,32.7842,130025.0
2018-12-07 10:50:00,36.28,36.36,36.26,36.36,378335.0,32.7752,32.8474,32.7571,32.8474,378335.0
2018-12-07 11:00:00,36.36,36.39,36.16,36.17,211470.0,32.8474,32.8745,32.6668,32.6758,211470.0
2018-12-07 11:10:00,36.16,36.19,36.07,36.09,211560.0,32.6668,32.6939,32.5855,32.6035,211560.0
2018-12-07 11:20:00,36.08,36.1,35.99,36.07,324245.0,32.5945,32.6126,32.5132,32.5855,324245.0
2018-12-07 11:30:00,36.04,36.1,36.0,36.06,113065.0,32.5584,32.6126,32.5222,32.5764,113065.0
2018-12-07 11:40:00,36.06,36.15,36.03,36.12,109955.0,32.5764,32.6577,32.5493,32.6306,109955.0
2018-12-07 11:50:00,36.11,36.11,35.93,35.93,81760.0,32.6216,32.6216,32.459,32.459,81760.0
2018-12-07 12:00:00,35.92,36.01,35.92,35.97,155790.0,32.4499,32.5313,32.4499,32.4951,155790.0
2018-12-07 12:10:00,35.96,36.03,35.88,35.9,135540.0,32.4861,32.5493,32.4138,32.4319,135540.0
2018-12-07 12:20:00,35.91,35.96,35.91,35.93,174145.0,32.4409,32.4861,32.4409,32.459,174145.0
2018-12-07 12:30:00,35.9,35.9,35.82,35.85,128610.0,32.4319,32.4319,32.3596,32.3867,128610.0
2018-12-07 12:40:00,35.84,35.85,35.78,35.8,120600.0,32.3777,32.3867,32.3235,32.3415,120600.0
2018-12-07 12:50:00,35.8,36.01,35.8,36.0,172050.0,32.3415,32.5313,32.3415,32.5222,172050.0
2018-12-07 13:00:00,35.96,36.07,35.94,35.94,177305.0,32.4861,32.5855,32.468,32.468,177305.0
2018-12-07 13:10:00,35.95,35.96,35.76,35.76,162515.0,32.477,32.4861,32.3054,32.3054,162515.0
2018-12-07 13:20:00,35.76,35.84,35.76,35.83,172035.0,32.3054,32.3777,32.3054,32.3686,172035.0
2018-12-07 13:30:00,35.81,35.81,35.71,35.72,146125.0,32.3506,32.3506,32.2602,32.2693,146125.0
2018-12-07 13:40:00,35.72,35.76,35.68,35.7,107750.0,32.2693,32.3054,32.2331,32.2512,107750.0
2018-12-07 13:50:00,35.69,35.7,35.63,35.63,236755.0,32.2422,32.2512,32.188,32.188,236755.0
2018-12-07 14:00:00,35.62,35.63,35.54,35.58,162275.0,32.1789,32.188,32.1067,32.1428,162275.0
2018-12-07 14:10:00,35.54,35.69,35.53,35.69,148670.0,32.1067,32.2422,32.0976,32.2422,148670.0
2018-12-07 14:20:00,35.71,35.75,35.62,35.68,164665.0,32.2602,32.2964,32.1789,32.2331,164665.0
2018-12-07 14:30:00,35.68,35.7,35.6,35.6,194215.0,32.2331,32.2512,32.1609,32.1609,194215.0
2018-12-07 14:40:00,35.59,35.62,35.51,35.6,206410.0,32.1518,32.1789,32.0796,32.1609,206410.0
2018-12-07 14:50:00,35.6,35.63,35.46,35.48,331455.0,32.1609,32.188,32.0344,32.0525,331455.0
2018-12-07 15:00:00,35.48,35.53,35.41,35.53,307245.0,32.0525,32.0976,31.9892,32.0976,307245.0
2018-12-07 15:10:00,35.54,35.58,35.47,35.52,300175.0,32.1067,32.1428,32.0434,32.0886,300175.0
2018-12-07 15:20:00,35.53,35.6,35.46,35.58,358470.0,32.0976,32.1609,32.0344,32.1428,358470.0
2018-12-07 15:30:00,35.57,35.75,35.53,35.61,350115.0,32.1338,32.2964,32.0976,32.1699,350115.0
2018-12-07 15:40:00,35.58,35.65,35.55,35.55,309895.0,32.1428,32.206,32.1157,32.1157,309895.0
2018-12-07 15:50:00,35.57,35.67,35.56,35.58,1091530.0,32.1338,32.2241,32.1247,32.1428,1091530.0
2018-12-10 09:30:00,35.57,35.68,35.54,35.58,362675.0,32.1338,32.2331,32.1067,32.1428,362675.0
2018-12-10 09:40:00,35.62,35.62,35.39,35.39,181895.0,32.1789,32.1789,31.9711,31.9711,181895.0
2018-12-10 09:50:00,35.4,35.42,35.26,35.39,175325.0,31.9802,31.9983,31.8537,31.9711,175325.0
2018-12-10 10:00:00,35.37,35.47,35.33,35.37,133945.0,31.9531,32.0434,31.9169,31.9531,133945.0
2018-12-10 10:10:00,35.35,35.51,35.33,35.5,336240.0,31.935,32.0796,31.9169,32.0705,336240.0
2018-12-10 10:20:00,35.49,35.53,35.37,35.43,155280.0,32.0615,32.0976,31.9531,32.0073,155280.0
2018-12-10 10:30:00,35.41,35.45,35.23,35.23,157540.0,31.9892,32.0254,31.8266,31.8266,157540.0
2018-12-10 10:40:00,35.23,35.31,35.17,35.28,257360.0,31.8266,31.8989,31.7724,31.8718,257360.0
2018-12-10 10:50:00,35.27,35.28,35.11,35.14,722745.0,31.8627,31.8718,31.7182,31.7453,722745.0
2018-12-10 11:00:00,35.15,35.15,34.96,34.99,450120.0,31.7543,31.7543,31.5827,31.6098,450120.0
2018-12-10 11:10:00,34.98,35.05,34.91,34.95,257505.0,31.6008,31.664,31.5375,31.5737,257505.0
2018-12-10 11:20:00,34.95,35.0,34.88,35.0,248370.0,31.5737,31.6188,31.5104,31.6188,248370.0
2018-12-10 11:30:00,34.99,35.19,34.97,35.16,314635.0,31.6098,31.7905,31.5917,31.7634,314635.0
2018-12-10 11:40:00,35.17,35.26,35.12,35.23,255705.0,31.7724,31.8537,31.7272,31.8266,255705.0
2018-12-10 11:50:00,35.22,35.25,35.09,35.11,276830.0,31.8176,31.8447,31.7001,31.7182,276830.0
2018-12-10 12:00:00,35.11,35.13,35.03,35.1,175620.0,31.7182,31.7363,31.6459,31.7092,175620.0
2018-12-10 12:10:00,35.09,35.18,35.06,35.07,199445.0,31.7001,31.7814,31.673,31.6821,199445.0
2018-12-10 12:20:00,35.07,35.13,35.02,35.09,181315.0,31.6821,31.7363,31.6369,31.7001,181315.0
2018-12-10 12:30:00,35.1,35.29,35.09,35.27,887660.0,31.7092,31.8808,31.7001,31.8627,887660.0
2018-12-10 12:40:00,35.28,35.39,35.27,35.39,168590.0,31.8718,31.9711,31.8627,31.9711,168590.0
2018-12-10 12:50:00,35.39,35.4,35.32,35.32,87475.0,31.9711,31.9802,31.9079,31.9079,87475.0
2018-12-10 13:00:00,35.33,35.37,35.28,35.28,176695.0,31.9169,31.9531,31.8718,31.8718,176695.0
2018-12-10 13:10:00,35.29,35.37,35.27,35.35,1005005.0,31.8808,31.9531,31.8627,31.935,1005005.0
2018-12-10 13:20:00,35.36,35.37,35.25,35.25,155490.0,31.944,31.9531,31.8447,31.8447,155490.0
2018-12-10 13:30:00,35.25,35.4,35.25,35.35,178875.0,31.8447,31.9802,31.8447,31.935,178875.0
2018-12-10 13:40:00,35.36,35.37,35.3,35.36,565390.0,31.944,31.9531,31.8898,31.944,565390.0
2018-12-10 13:50:00,35.38,35.45,35.36,35.36,112715.0,31.9621,32.0254,31.944,31.944,112715.0
2018-12-10 14:00:00,35.36,35.41,35.34,35.4,122065.0,31.944,31.9892,31.926,31.9802,122065.0
2018-12-10 14:10:00,35.39,35.39,35.27,35.29,89640.0,31.9711,31.9711,31.8627,31.8808,89640.0
2018-12-10 14:20:00,35.29,35.35,35.24,35.31,224175.0,31.8808,31.935,31.8356,31.8989,224175.0
2018-12-10 14:30:00,35.34,35.47,35.32,35.45,105025.0,31.926,32.0434,31.9079,32.0254,105025.0
2018-12-10 14:40:00,35.45,35.5,35.42,35.43,179460.0,32.0254,32.0705,31.9983,32.0073,179460.0
2018-12-10 14:50:00,35.44,35.47,35.33,35.34,341720.0,32.0163,32.0434,31.9169,31.926,341720.0
2018-12-10 15:00:00,35.34,35.37,35.31,35.36,155095.0,31.926,31.9531,31.8989,31.944,155095.0
2018-12-10 15:10:00,35.36,35.38,35.26,35.29,168525.0,31.944,31.9621,31.8537,31.8808,168525.0
2018-12-10 15:20:00,35.29,35.35,35.29,35.35,485310.0,31.8808,31.935,31.8808,31.935,485310.0
2018-12-10 15:30:00,35.36,35.54,35.36,35.5,272545.0,31.944,32.1067,31.944,32.0705,272545.0
2018-12-10 15:40:00,35.51,35.51,35.42,35.42,261755.0,32.0796,32.0796,31.9983,31.9983,261755.0
2018-12-10 15:50:00,35.42,35.44,35.36,35.36,1140460.0,31.9983,32.0163,31.944,31.944,1140460.0
2018-12-11 09:30:00,35.81,35.85,35.74,35.8,532865.0,32.3506,32.3867,32.2873,32.3415,532865.0
2018-12-11 09:40:00,35.82,35.89,35.8,35.82,139630.0,32.3596,32.4228,32.3415,32.3596,139630.0
2018-12-11 09:50:00,35.82,35.9,35.78,35.82,134010.0,32.3596,32.4319,32.3235,32.3596,134010.0
2018-12-11 10:00:00,35.83,35.95,35.82,35.93,328955.0,32.3686,32.477,32.3596,32.459,328955.0
2018-12-11 10:10:00,35.9,35.9,35.74,35.82,125070.0,32.4319,32.4319,32.2873,32.3596,125070.0
2018-12-11 10:20:00,35.81,35.96,35.81,35.94,215215.0,32.3506,32.4861,32.3506,32.468,215215.0
2018-12-11 10:30:00,35.96,35.97,35.83,35.92,319890.0,32.4861,32.4951,32.3686,32.4499,319890.0
2018-12-11 10:40:00,35.94,35.96,35.78,35.79,113145.0,32.468,32.4861,32.3235,32.3325,113145.0
2018-12-11 10:50:00,35.77,35.82,35.76,35.81,60185.0,32.3144,32.3596,32.3054,32.3506,60185.0
2018-12-11 11:00:00,35.81,35.84,35.73,35.84,132335.0,32.3506,32.3777,32.2783,32.3777,132335.0
2018-12-11 11:10:00,35.84,35.84,35.66,35.72,146965.0,32.3777,32.3777,32.2151,32.2693,146965.0
2018-12-11 11:20:00,35.74,35.74,35.63,35.66,196490.0,32.2873,32.2873,32.188,32.2151,196490.0
2018-12-11 11:30:00,35.66,35.67,35.58,35.63,72780.0,32.2151,32.2241,32.1428,32.188,72780.0
2018-12-11 11:40:00,35.62,35.62,35.54,35.58,135870.0,32.1789,32.1789,32.1067,32.1428,135870.0
2018-12-11 11:50:00,35.59,35.65,35.58,35.6,275505.0,32.1518,32.206,32.1428,32.1609,275505.0
2018-12-11 12:00:00,35.6,35.6,35.44,35.48,254090.0,32.1609,32.1609,32.0163,32.0525,254090.0
2018-12-11 12:10:00,35.47,35.47,35.35,35.38,338375.0,32.0434,32.0434,31.935,31.9621,338375.0
2018-12-11 12:20:00,35.37,35.47,35.37,35.4,149070.0,31.9531,32.0434,31.9531,31.9802,149070.0
2018-12-11 12:30:00,35.4,35.43,35.35,35.39,155960.0,31.9802,32.0073,31.935,31.9711,155960.0
2018-12-11 12:40:00,35.41,35.47,35.39,35.45,245010.0,31.9892,32.0434,31.9711,32.0254,245010.0
2018-12-11 12:50:00,35.44,35.44,35.39,35.41,130680.0,32.0163,32.0163,31.9711,31.9892,130680.0
2018-12-11 13:00:00,35.4,35.43,35.37,35.39,125090.0,31.9802,32.0073,31.9531,31.9711,125090.0
2018-12-11 13:10:00,35.4,35.44,35.35,35.42,317425.0,31.9802,32.0163,31.935,31.9983,317425.0
2018-12-11 13:20:00,35.43,35.47,35.31,35.32,168590.0,32.0073,32.0434,31.8989,31.9079,168590.0
2018-12-11 13:30:00,35.31,35.32,35.27,35.31,87850.0,31.8989,31.9079,31.8627,31.8989,87850.0
2018-12-11 13:40:00,35.31,35.31,35.14,35.16,268090.0,31.8989,31.8989,31.7453,31.7634,268090.0
2018-12-11 13:50:00,35.17,35.18,35.11,35.15,150035.0,31.7724,31.7814,31.7182,31.7543,150035.0
2018-12-11 14:00:00,35.14,35.22,35.13,35.17,134840.0,31.7453,31.8176,31.7363,31.7724,134840.0
2018-12-11 14:10:00,35.17,35.27,35.14,35.25,232430.0,31.7724,31.8627,31.7453,31.8447,232430.0
2018-12-11 14:20:00,35.25,35.41,35.23,35.4,334520.0,31.8447,31.9892,31.8266,31.9802,334520.0
2018-12-11 14:30:00,35.41,35.46,35.37,35.39,195835.0,31.9892,32.0344,31.9531,31.9711,195835.0
2018-12-11 14:40:00,35.39,35.49,35.38,35.41,313515.0,31.9711,32.0615,31.9621,31.9892,313515.0
2018-12-11 14:50:00,35.4,35.45,35.37,35.41,307560.0,31.9802,32.0254,31.9531,31.9892,307560.0
2018-12-11 15:00:00,35.41,35.43,35.33,35.42,218955.0,31.9892,32.0073,31.9169,31.9983,218955.0
2018-12-11 15:10:00,35.42,35.55,35.42,35.46,409645.0,31.9983,32.1157,31.9983,32.0344,409645.0
2018-12-11 15:20:00,35.46,35.48,35.42,35.42,368790.0,32.0344,32.0525,31.9983,31.9983,368790.0
2018-12-11 15:30:00,35.41,35.51,35.36,35.37,310410.0,31.9892,32.0796,31.944,31.9531,310410.0
2018-12-11 15:40:00,35.37,35.37,35.3,35.31,329605.0,31.9531,31.9531,31.8898,31.8989,329605.0
2018-12-11 15:50:00,35.31,35.34,35.25,35.25,2125390.0,31.8989,31.926,31.8447,31.8447,2125390.0
2018-12-12 09:30:00,35.68,35.74,35.63,35.68,230310.0,32.2331,32.2873,32.188,32.2331,230310.0
2018-12-12 09:40:00,35.67,35.69,35.61,35.64,196585.0,32.2241,32.2422,32.1699,32.197,196585.0
2018-12-12 09:50:00,35.67,35.72,35.59,35.71,151250.0,32.2241,32.2693,32.1518,32.2602,151250.0
2018-12-12 10:00:00,35.73,35.74,35.65,35.72,219530.0,32.2783,32.2873,32.206,32.2693,219530.0
2018-12-12 10:10:00,35.75,35.87,35.73,35.86,278630.0,32.2964,32.4048,32.2783,32.3957,278630.0
2018-12-12 10:20:00,35.85,35.86,35.79,35.82,104310.0,32.3867,32.3957,32.3325,32.3596,104310.0
2018-12-12 10:30:00,35.82,35.89,35.75,35.76,172535.0,32.3596,32.4228,32.2964,32.3054,172535.0
2018-12-12 10:40:00,35.75,35.86,35.74,35.86,145420.0,32.2964,32.3957,32.2873,32.3957,145420.0
2018-12-12 10:50:00,35.87,35.99,35.87,35.93,221785.0,32.4048,32.5132,32.4048,32.459,221785.0
2018-12-12 11:00:00,35.93,35.95,35.87,35.91,115965.0,32.459,32.477,32.4048,32.4409,115965.0
2018-12-12 11:10:00,35.9,35.94,35.83,35.88,86390.0,32.4319,32.468,32.3686,32.4138,86390.0
2018-12-12 11:20:00,35.87,35.92,35.84,35.85,127585.0,32.4048,32.4499,32.3777,32.3867,127585.0
2018-12-12 11:30:00,35.85,35.85,35.74,35.78,80105.0,32.3867,32.3867,32.2873,32.3235,80105.0
2018-12-12 11:40:00,35.77,35.85,35.76,35.84,124105.0,32.3144,32.3867,32.3054,32.3777,124105.0
2018-12-12 11:50:00,35.85,35.86,35.78,35.83,137075.0,32.3867,32.3957,32.3235,32.3686,137075.0
2018-12-12 12:00:00,35.86,35.88,35.79,35.81,349180.0,32.3957,32.4138,32.3325,32.3506,349180.0
2018-12-12 12:10:00,35.83,35.83,35.76,35.8,93130.0,32.3686,32.3686,32.3054,32.3415,93130.0
2018-12-12 12:20:00,35.78,35.8,35.74,35.79,70330.0,32.3235,32.3415,32.2873,32.3325,70330.0
2018-12-12 12:30:00,35.8,35.81,35.74,35.74,107070.0,32.3415,32.3506,32.2873,32.2873,107070.0
2018-12-12 12:40:00,35.77,35.83,35.76,35.82,87110.0,32.3144,32.3686,32.3054,32.3596,87110.0
2018-12-12 12:50:00,35.82,35.89,35.82,35.85,371790.0,32.3596,32.4228,32.3596,32.3867,371790.0
2018-12-12 13:00:00,35.86,35.87,35.83,35.87,115435.0,32.3957,32.4048,32.3686,32.4048,115435.0
2018-12-12 13:10:00,35.86,35.92,35.86,35.87,68370.0,32.3957,32.4499,32.3957,32.4048,68370.0
2018-12-12 13:20:00,35.88,35.93,35.87,35.93,113370.0,32.4138,32.459,32.4048,32.459,113370.0
2018-12-12 13:30:00,35.94,35.94,35.87,35.88,127680.0,32.468,32.468,32.4048,32.4138,127680.0
2018-12-12 13:40:00,35.88,35.92,35.86,35.91,336730.0,32.4138,32.4499,32.3957,32.4409,336730.0
2018-12-12 13:50:00,35.91,35.93,35.83,35.87,416040.0,32.4409,32.459,32.3686,32.4048,416040.0
2018-12-12 14:00:00,35.88,35.88,35.78,35.79,116440.0,32.4138,32.4138,32.3235,32.3325,116440.0
2018-12-12 14:10:00,35.77,35.8,35.73,35.8,172555.0,32.3144,32.3415,32.2783,32.3415,172555.0
2018-12-12 14:20:00,35.81,35.82,35.68,35.71,225705.0,32.3506,32.3596,32.2331,32.2602,225705.0
2018-12-12 14:30:00,35.69,35.73,35.64,35.68,227705.0,32.2422,32.2783,32.197,32.2331,227705.0
2018-12-12 14:40:00,35.69,35.7,35.62,35.63,207450.0,32.2422,32.2512,32.1789,32.188,207450.0
2018-12-12 14:50:00,35.63,35.7,35.6,35.7,188915.0,32.188,32.2512,32.1609,32.2512,188915.0
2018-12-12 15:00:00,35.67,35.73,35.66,35.73,187390.0,32.2241,32.2783,32.2151,32.2783,187390.0
2018-12-12 15:10:00,35.73,35.75,35.63,35.65,238735.0,32.2783,32.2964,32.188,32.206,238735.0
2018-12-12 15:20:00,35.64,35.69,35.62,35.63,356650.0,32.197,32.2422,32.1789,32.188,356650.0
2018-12-12 15:30:00,35.63,35.75,35.62,35.74,362385.0,32.188,32.2964,32.1789,32.2873,362385.0
2018-12-12 15:40:00,35.74,35.76,35.66,35.66,772920.0,32.2873,32.3054,32.2151,32.2151,772920.0
2018-12-12 15:50:00,35.66,35.66,35.52,35.52,1677985.0,32.2151,32.2151,32.0886,32.0886,1677985.0
2018-12-13 09:30:00,35.64,35.74,35.62,35.7,232435.0,32.197,32.2873,32.1789,32.2512,232435.0
2018-12-13 09:40:00,35.71,35.71,35.54,35.57,161860.0,32.2602,32.2602,32.1067,32.1338,161860.0
2018-12-13 09:50:00,35.55,35.56,35.4,35.44,150530.0,32.1157,32.1247,31.9802,32.0163,150530.0
2018-12-13 10:00:00,35.45,35.62,35.43,35.51,147450.0,32.0254,32.1789,32.0073,32.0796,147450.0
2018-12-13 10:10:00,35.52,35.61,35.46,35.46,153260.0,32.0886,32.1699,32.0344,32.0344,153260.0
2018-12-13 10:20:00,35.47,35.51,35.41,35.42,196000.0,32.0434,32.0796,31.9892,31.9983,196000.0
2018-12-13 10:30:00,35.4,35.49,35.39,35.44,467895.0,31.9802,32.0615,31.9711,32.0163,467895.0
2018-12-13 10:40:00,35.43,35.45,35.37,35.39,195715.0,32.0073,32.0254,31.9531,31.9711,195715.0
2018-12-13 10:50:00,35.39,35.47,35.33,35.45,185705.0,31.9711,32.0434,31.9169,32.0254,185705.0
2018-12-13 11:00:00,35.45,35.49,35.37,35.47,162370.0,32.0254,32.0615,31.9531,32.0434,162370.0
2018-12-13 11:10:00,35.43,35.43,35.34,35.36,110965.0,32.0073,32.0073,31.926,31.944,110965.0
2018-12-13 11:20:00,35.35,35.38,35.29,35.33,108260.0,31.935,31.9621,31.8808,31.9169,108260.0
2018-12-13 11:30:00,35.32,35.43,35.29,35.38,155025.0,31.9079,32.0073,31.8808,31.9621,155025.0
2018-12-13 11:40:00,35.36,35.49,35.36,35.4,189485.0,31.944,32.0615,31.944,31.9802,189485.0
2018-12-13 11:50:00,35.38,35.44,35.34,35.37,264570.0,31.9621,32.0163,31.926,31.9531,264570.0
2018-12-13 12:00:00,35.35,35.38,35.28,35.29,189385.0,31.935,31.9621,31.8718,31.8808,189385.0
2018-12-13 12:10:00,35.29,35.33,35.26,35.3,423215.0,31.8808,31.9169,31.8537,31.8898,423215.0
2018-12-13 12:20:00,35.29,35.29,35.24,35.25,75855.0,31.8808,31.8808,31.8356,31.8447,75855.0
2018-12-13 12:30:00,35.24,35.34,35.24,35.34,177295.0,31.8356,31.926,31.8356,31.926,177295.0
2018-12-13 12:40:00,35.34,35.36,35.28,35.3,108525.0,31.926,31.944,31.8718,31.8898,108525.0
2018-12-13 12:50:00,35.31,35.33,35.26,35.28,186730.0,31.8989,31.9169,31.8537,31.8718,186730.0
2018-12-13 13:00:00,35.27,35.3,35.2,35.26,63025.0,31.8627,31.8898,31.7995,31.8537,63025.0
2018-12-13 13:10:00,35.24,35.28,35.21,35.25,108345.0,31.8356,31.8718,31.8085,31.8447,108345.0
2018-12-13 13:20:00,35.25,35.28,35.2,35.25,476425.0,31.8447,31.8718,31.7995,31.8447,476425.0
2018-12-13 13:30:00,35.25,35.34,35.25,35.34,161140.0,31.8447,31.926,31.8447,31.926,161140.0
2018-12-13 13:40:00,35.35,35.36,35.27,35.28,132295.0,31.935,31.944,31.8627,31.8718,132295.0
2018-12-13 13:50:00,35.27,35.28,35.21,35.22,97630.0,31.8627,31.8718,31.8085,31.8176,97630.0
2018-12-13 14:00:00,35.22,35.24,35.16,35.17,139650.0,31.8176,31.8356,31.7634,31.7724,139650.0
2018-12-13 14:10:00,35.17,35.2,35.15,35.2,140715.0,31.7724,31.7995,31.7543,31.7995,140715.0
2018-12-13 14:20:00,35.2,35.22,35.16,35.22,248290.0,31.7995,31.8176,31.7634,31.8176,248290.0
2018-12-13 14:30:00,35.22,35.22,35.14,35.16,133195.0,31.8176,31.8176,31.7453,31.7634,133195.0
2018-12-13 14:40:00,35.16,35.19,35.15,35.15,151295.0,31.7634,31.7905,31.7543,31.7543,151295.0
2018-12-13 14:50:00,35.15,35.22,35.15,35.2,185130.0,31.7543,31.8176,31.7543,31.7995,185130.0
2018-12-13 15:00:00,35.21,35.21,35.15,35.15,199680.0,31.8085,31.8085,31.7543,31.7543,199680.0
2018-12-13 15:10:00,35.15,35.26,35.14,35.25,138710.0,31.7543,31.8537,31.7453,31.8447,138710.0
2018-12-13 15:20:00,35.26,35.29,35.24,35.24,245600.0,31.8537,31.8808,31.8356,31.8356,245600.0
2018-12-13 15:30:00,35.23,35.28,35.19,35.21,273105.0,31.8266,31.8718,31.7905,31.8085,273105.0
2018-12-13 15:40:00,35.21,35.28,35.2,35.22,437650.0,31.8085,31.8718,31.7995,31.8176,437650.0
2018-12-13 15:50:00,35.22,35.22,35.17,35.17,606650.0,31.8176,31.8176,31.7724,31.7724,606650.0
2018-12-14 09:30:00,34.89,35.04,34.89,35.03,324395.0,31.5195,31.655,31.5195,31.6459,324395.0
2018-12-14 09:40:00,35.06,35.11,35.02,35.08,155650.0,31.673,31.7182,31.6369,31.6911,155650.0
2018-12-14 09:50:00,35.07,35.15,35.04,35.15,135615.0,31.6821,31.7543,31.655,31.7543,135615.0
2018-12-14 10:00:00,35.14,35.16,35.08,35.14,82125.0,31.7453,31.7634,31.6911,31.7453,82125.0
2018-12-14 10:10:00,35.14,35.18,35.09,35.16,113325.0,31.7453,31.7814,31.7001,31.7634,113325.0
2018-12-14 10:20:00,35.15,35.16,35.03,35.04,156385.0,31.7543,31.7634,31.6459,31.655,156385.0
2018-12-14 10:30:00,35.02,35.1,34.96,35.1,114250.0,31.6369,31.7092,31.5827,31.7092,114250.0
2018-12-14 10:40:00,35.1,35.15,35.07,35.12,123755.0,31.7092,31.7543,31.6821,31.7272,123755.0
2018-12-14 10:50:00,35.13,35.15,35.02,35.02,66660.0,31.7363,31.7543,31.6369,31.6369,66660.0
2018-12-14 11:00:00,35.02,35.12,35.01,35.11,154175.0,31.6369,31.7272,31.6279,31.7182,154175.0
2018-12-14 11:10:00,35.09,35.12,35.05,35.08,150210.0,31.7001,31.7272,31.664,31.6911,150210.0
2018-12-14 11:20:00,35.08,35.09,34.97,35.01,165175.0,31.6911,31.7001,31.5917,31.6279,165175.0
2018-12-14 11:30:00,35.01,35.09,35.0,35.03,120640.0,31.6279,31.7001,31.6188,31.6459,120640.0
2018-12-14 11:40:00,35.03,35.05,34.9,34.9,88645.0,31.6459,31.664,31.5285,31.5285,88645.0
2018-12-14 11:50:00,34.9,34.94,34.85,34.87,169775.0,31.5285,31.5646,31.4833,31.5014,169775.0
2018-12-14 12:00:00,34.88,34.91,34.87,34.89,226110.0,31.5104,31.5375,31.5014,31.5195,226110.0
2018-12-14 12:10:00,34.88,34.94,34.86,34.94,136845.0,31.5104,31.5646,31.4923,31.5646,136845.0
2018-12-14 12:20:00,34.94,34.95,34.91,34.94,85655.0,31.5646,31.5737,31.5375,31.5646,85655.0
2018-12-14 12:30:00,34.94,35.0,34.92,34.93,171440.0,31.5646,31.6188,31.5466,31.5556,171440.0
2018-12-14 12:40:00,34.91,34.91,34.85,34.86,257095.0,31.5375,31.5375,31.4833,31.4923,257095.0
2018-12-14 12:50:00,34.86,34.89,34.84,34.85,151895.0,31.4923,31.5195,31.4743,31.4833,151895.0
2018-12-14 13:00:00,34.84,34.89,34.81,34.88,131235.0,31.4743,31.5195,31.4472,31.5104,131235.0
2018-12-14 13:10:00,34.89,34.92,34.88,34.89,93995.0,31.5195,31.5466,31.5104,31.5195,93995.0
2018-12-14 13:20:00,34.88,34.88,34.83,34.87,160845.0,31.5104,31.5104,31.4652,31.5014,160845.0
2018-12-14 13:30:00,34.87,34.87,34.78,34.83,155955.0,31.5014,31.5014,31.4201,31.4652,155955.0
2018-12-14 13:40:00,34.83,34.89,34.82,34.85,106270.0,31.4652,31.5195,31.4562,31.4833,106270.0
2018-12-14 13:50:00,34.86,34.87,34.81,34.81,198305.0,31.4923,31.5014,31.4472,31.4472,198305.0
2018-12-14 14:00:00,34.81,34.82,34.77,34.8,137480.0,31.4472,31.4562,31.411,31.4381,137480.0
2018-12-14 14:10:00,34.8,34.81,34.74,34.78,117800.0,31.4381,31.4472,31.3839,31.4201,117800.0
2018-12-14 14:20:00,34.78,34.83,34.77,34.81,129130.0,31.4201,31.4652,31.411,31.4472,129130.0
2018-12-14 14:30:00,34.81,34.82,34.68,34.69,200540.0,31.4472,31.4562,31.3297,31.3388,200540.0
2018-12-14 14:40:00,34.69,34.72,34.65,34.66,133470.0,31.3388,31.3659,31.3026,31.3117,133470.0
2018-12-14 14:50:00,34.66,34.74,34.64,34.72,569790.0,31.3117,31.3839,31.2936,31.3659,569790.0
2018-12-14 15:00:00,34.72,34.76,34.68,34.69,127075.0,31.3659,31.402,31.3297,31.3388,127075.0
2018-12-14 15:10:00,34.69,34.79,34.69,34.77,224660.0,31.3388,31.4291,31.3388,31.411,224660.0
2018-12-14 15:20:00,34.76,34.76,34.69,34.69,216165.0,31.402,31.402,31.3388,31.3388,216165.0
2018-12-14 15:30:00,34.69,34.69,34.61,34.63,395515.0,31.3388,31.3388,31.2665,31.2846,395515.0
2018-12-14 15:40:00,34.62,34.64,34.56,34.6,771050.0,31.2755,31.2936,31.2213,31.2575,771050.0
2018-12-14 15:50:00,34.6,34.69,34.59,34.68,676425.0,31.2575,31.3388,31.2484,31.3297,676425.0
2018-12-17 09:30:00,34.47,34.51,34.33,34.33,379280.0,31.2257,31.262,31.0989,31.0989,379280.0
2018-12-17 09:40:00,34.34,34.34,34.15,34.17,444365.0,31.108,31.108,30.9359,30.954,444365.0
2018-12-17 09:50:00,34.17,34.33,34.08,34.31,216245.0,30.954,31.0989,30.8724,31.0808,216245.0
2018-12-17 10:00:00,34.31,34.36,34.23,34.28,254140.0,31.0808,31.1261,31.0083,31.0536,254140.0
2018-12-17 10:10:00,34.27,34.34,34.24,34.32,379095.0,31.0446,31.108,31.0174,31.0899,379095.0
2018-12-17 10:20:00,34.3,34.4,34.3,34.34,440670.0,31.0717,31.1623,31.0717,31.108,440670.0
2018-12-17 10:30:00,34.35,34.39,34.27,34.3,160065.0,31.117,31.1533,31.0446,31.0717,160065.0
2018-12-17 10:40:00,34.29,34.46,34.29,34.43,190415.0,31.0627,31.2167,31.0627,31.1895,190415.0
2018-12-17 10:50:00,34.45,34.54,34.42,34.49,110230.0,31.2076,31.2892,31.1804,31.2439,110230.0
2018-12-17 11:00:00,34.51,34.6,34.51,34.6,183880.0,31.262,31.3435,31.262,31.3435,183880.0
2018-12-17 11:10:00,34.58,34.65,34.57,34.59,177170.0,31.3254,31.3888,31.3163,31.3344,177170.0
2018-12-17 11:20:00,34.59,34.64,34.58,34.59,182900.0,31.3344,31.3797,31.3254,31.3344,182900.0
2018-12-17 11:30:00,34.6,34.6,34.55,34.57,97520.0,31.3435,31.3435,31.2982,31.3163,97520.0
2018-12-17 11:40:00,34.57,34.57,34.5,34.57,186345.0,31.3163,31.3163,31.2529,31.3163,186345.0
2018-12-17 11:50:00,34.59,34.63,34.57,34.61,168270.0,31.3344,31.3707,31.3163,31.3526,168270.0
2018-12-17 12:00:00,34.6,34.64,34.57,34.57,159205.0,31.3435,31.3797,31.3163,31.3163,159205.0
2018-12-17 12:10:00,34.57,34.57,34.46,34.47,125510.0,31.3163,31.3163,31.2167,31.2257,125510.0
2018-12-17 12:20:00,34.49,34.5,34.4,34.43,94100.0,31.2439,31.2529,31.1623,31.1895,94100.0
2018-12-17 12:30:00,34.41,34.42,34.27,34.28,268015.0,31.1714,31.1804,31.0446,31.0536,268015.0
2018-12-17 12:40:00,34.29,34.3,34.21,34.27,109325.0,31.0627,31.0717,30.9902,31.0446,109325.0
2018-12-17 12:50:00,34.26,34.27,34.13,34.14,193490.0,31.0355,31.0446,30.9177,30.9268,193490.0
2018-12-17 13:00:00,34.13,34.2,34.1,34.17,162860.0,30.9177,30.9812,30.8906,30.954,162860.0
2018-12-17 13:10:00,34.18,34.22,34.17,34.19,215210.0,30.963,30.9993,30.954,30.9721,215210.0
2018-12-17 13:20:00,34.19,34.23,34.12,34.18,653535.0,30.9721,31.0083,30.9087,30.963,653535.0
2018-12-17 13:30:00,34.16,34.2,34.05,34.08,403505.0,30.9449,30.9812,30.8453,30.8724,403505.0
2018-12-17 13:40:00,34.09,34.17,34.06,34.08,138495.0,30.8815,30.954,30.8543,30.8724,138495.0
2018-12-17 13:50:00,34.09,34.16,34.05,34.09,376305.0,30.8815,30.9449,30.8453,30.8815,376305.0
2018-12-17 14:00:00,34.06,34.08,33.99,34.02,188320.0,30.8543,30.8724,30.7909,30.8181,188320.0
2018-12-17 14:10:00,34.01,34.06,34.0,34.02,672915.0,30.809,30.8543,30.8,30.8181,672915.0
2018-12-17 14:20:00,34.02,34.12,34.01,34.03,633800.0,30.8181,30.9087,30.809,30.8272,633800.0
2018-12-17 14:30:00,34.02,34.09,34.01,34.05,161990.0,30.8181,30.8815,30.809,30.8453,161990.0
2018-12-17 14:40:00,34.05,34.12,34.03,34.04,269350.0,30.8453,30.9087,30.8272,30.8362,269350.0
2018-12-17 14:50:00,34.04,34.05,33.96,33.99,308675.0,30.8362,30.8453,30.7637,30.7909,308675.0
2018-12-17 15:00:00,33.99,34.02,33.92,33.92,245310.0,30.7909,30.8181,30.7275,30.7275,245310.0
2018-12-17 15:10:00,33.93,34.03,33.92,33.95,288565.0,30.7366,30.8272,30.7275,30.7547,288565.0
2018-12-17 15:20:00,33.96,33.96,33.85,33.88,540530.0,30.7637,30.7637,30.6641,30.6913,540530.0
2018-12-17 15:30:00,33.89,33.89,33.79,33.79,446635.0,30.7003,30.7003,30.6097,30.6097,446635.0
2018-12-17 15:40:00,33.79,33.8,33.65,33.69,973990.0,30.6097,30.6188,30.4829,30.5192,973990.0
2018-12-17 15:50:00,33.7,33.84,33.7,33.82,908190.0,30.5282,30.655,30.5282,30.6369,908190.0
2018-12-18 09:30:00,34.05,34.13,34.02,34.1,344780.0,30.8453,30.9177,30.8181,30.8906,344780.0
2018-12-18 09:40:00,34.12,34.23,34.07,34.22,254070.0,30.9087,31.0083,30.8634,30.9993,254070.0
2018-12-18 09:50:00,34.24,34.3,34.18,34.29,305330.0,31.0174,31.0717,30.963,31.0627,305330.0
2018-12-18 10:00:00,34.28,34.29,34.18,34.23,296520.0,31.0536,31.0627,30.963,31.0083,296520.0
2018-12-18 10:10:00,34.23,34.23,34.15,34.21,200275.0,31.0083,31.0083,30.9359,30.9902,200275.0
2018-12-18 10:20:00,34.22,34.22,34.12,34.15,178670.0,30.9993,30.9993,30.9087,30.9359,178670.0
2018-12-18 10:30:00,34.14,34.22,34.13,34.18,301700.0,30.9268,30.9993,30.9177,30.963,301700.0
2018-12-18 10:40:00,34.18,34.18,34.03,34.06,232605.0,30.963,30.963,30.8272,30.8543,232605.0
2018-12-18 10:50:00,34.06,34.1,34.06,34.06,247600.0,30.8543,30.8906,30.8543,30.8543,247600.0
2018-12-18 11:00:00,34.06,34.11,34.01,34.01,181930.0,30.8543,30.8996,30.809,30.809,181930.0
2018-12-18 11:10:00,34.03,34.04,33.97,33.98,236715.0,30.8272,30.8362,30.7728,30.7819,236715.0
2018-12-18 11:20:00,34.0,34.01,33.91,34.01,119730.0,30.8,30.809,30.7184,30.809,119730.0
2018-12-18 11:30:00,34.02,34.1,33.99,34.05,198175.0,30.8181,30.8906,30.7909,30.8453,198175.0
2018-12-18 11:40:00,34.04,34.05,33.95,34.03,161405.0,30.8362,30.8453,30.7547,30.8272,161405.0
2018-12-18 11:50:00,34.03,34.05,33.97,33.99,257905.0,30.8272,30.8453,30.7728,30.7909,257905.0
2018-12-18 12:00:00,34.01,34.1,33.98,34.08,172955.0,30.809,30.8906,30.7819,30.8724,172955.0
2018-12-18 12:10:00,34.1,34.13,34.07,34.13,269420.0,30.8906,30.9177,30.8634,30.9177,269420.0
2018-12-18 12:20:00,34.11,34.15,34.1,34.1,171755.0,30.8996,30.9359,30.8906,30.8906,171755.0
2018-12-18 12:30:00,34.1,34.14,34.06,34.06,154335.0,30.8906,30.9268,30.8543,30.8543,154335.0
2018-12-18 12:40:00,34.07,34.12,34.05,34.11,302985.0,30.8634,30.9087,30.8453,30.8996,302985.0
2018-12-18 12:50:00,34.11,34.16,34.09,34.12,263270.0,30.8996,30.9449,30.8815,30.9087,263270.0
2018-12-18 13:00:00,34.13,34.13,34.07,34.09,122930.0,30.9177,30.9177,30.8634,30.8815,122930.0
2018-12-18 13:10:00,34.1,34.11,34.04,34.05,103155.0,30.8906,30.8996,30.8362,30.8453,103155.0
2018-12-18 13:20:00,34.05,34.09,33.99,34.0,225040.0,30.8453,30.8815,30.7909,30.8,225040.0
2018-12-18 13:30:00,34.0,34.0,33.94,33.95,132220.0,30.8,30.8,30.7456,30.7547,132220.0
2018-12-18 13:40:00,33.96,33.98,33.95,33.98,112560.0,30.7637,30.7819,30.7547,30.7819,112560.0
2018-12-18 13:50:00,33.97,33.97,33.87,33.9,174895.0,30.7728,30.7728,30.6822,30.7094,174895.0
2018-12-18 14:00:00,33.9,33.99,33.9,33.99,176460.0,30.7094,30.7909,30.7094,30.7909,176460.0
2018-12-18 14:10:00,33.99,34.0,33.91,33.94,149515.0,30.7909,30.8,30.7184,30.7456,149515.0
2018-12-18 14:20:00,33.93,33.97,33.92,33.96,259655.0,30.7366,30.7728,30.7275,30.7637,259655.0
2018-12-18 14:30:00,33.96,33.97,33.87,33.92,311060.0,30.7637,30.7728,30.6822,30.7275,311060.0
2018-12-18 14:40:00,33.93,33.93,33.77,33.81,356895.0,30.7366,30.7366,30.5916,30.6279,356895.0
2018-12-18 14:50:00,33.81,33.83,33.72,33.72,388000.0,30.6279,30.646,30.5463,30.5463,388000.0
2018-12-18 15:00:00,33.73,33.81,33.69,33.76,474160.0,30.5554,30.6279,30.5192,30.5826,474160.0
2018-12-18 15:10:00,33.74,33.86,33.74,33.83,411500.0,30.5644,30.6732,30.5644,30.646,411500.0
2018-12-18 15:20:00,33.82,33.84,33.72,33.76,354230.0,30.6369,30.655,30.5463,30.5826,354230.0
2018-12-18 15:30:00,33.76,33.86,33.76,33.8,509445.0,30.5826,30.6732,30.5826,30.6188,509445.0
2018-12-18 15:40:00,33.79,33.97,33.79,33.96,675455.0,30.6097,30.7728,30.6097,30.7637,675455.0
2018-12-18 15:50:00,33.96,33.96,33.81,33.81,1048715.0,30.7637,30.7637,30.6279,30.6279,1048715.0
2018-12-19 09:30:00,33.82,33.97,33.82,33.88,530315.0,30.6369,30.7728,30.6369,30.6913,530315.0
2018-12-19 09:40:00,33.89,34.0,33.89,34.0,99460.0,30.7003,30.8,30.7003,30.8,99460.0
2018-12-19 09:50:00,34.01,34.1,33.97,33.99,167215.0,30.809,30.8906,30.7728,30.7909,167215.0
2018-12-19 10:00:00,34.0,34.05,33.99,34.01,192755.0,30.8,30.8453,30.7909,30.809,192755.0
2018-12-19 10:10:00,34.0,34.07,33.95,34.06,271005.0,30.8,30.8634,30.7547,30.8543,271005.0
2018-12-19 10:20:00,34.06,34.07,34.02,34.04,301850.0,30.8543,30.8634,30.8181,30.8362,301850.0
2018-12-19 10:30:00,34.06,34.09,34.02,34.05,134095.0,30.8543,30.8815,30.8181,30.8453,134095.0
2018-12-19 10:40:00,34.05,34.07,33.98,33.99,560405.0,30.8453,30.8634,30.7819,30.7909,560405.0
2018-12-19 10:50:00,34.0,34.08,34.0,34.05,202250.0,30.8,30.8724,30.8,30.8453,202250.0
2018-12-19 11:00:00,34.04,34.06,33.99,34.02,409320.0,30.8362,30.8543,30.7909,30.8181,409320.0
2018-12-19 11:10:00,34.03,34.04,33.94,33.96,347915.0,30.8272,30.8362,30.7456,30.7637,347915.0
2018-12-19 11:20:00,33.96,34.01,33.96,34.01,522550.0,30.7637,30.809,30.7637,30.809,522550.0
2018-12-19 11:30:00,34.0,34.0,33.94,33.96,542720.0,30.8,30.8,30.7456,30.7637,542720.0
2018-12-19 11:40:00,33.96,34.03,33.94,34.02,563445.0,30.7637,30.8272,30.7456,30.8181,563445.0
2018-12-19 11:50:00,34.03,34.09,34.03,34.08,227500.0,30.8272,30.8815,30.8272,30.8724,227500.0
2018-12-19 12:00:00,34.08,34.14,34.06,34.13,263570.0,30.8724,30.9268,30.8543,30.9177,263570.0
2018-12-19 12:10:00,34.13,34.14,34.1,34.13,162895.0,30.9177,30.9268,30.8906,30.9177,162895.0
2018-12-19 12:20:00,34.13,34.17,34.11,34.15,170895.0,30.9177,30.954,30.8996,30.9359,170895.0
2018-12-19 12:30:00,34.15,34.16,34.13,34.16,106940.0,30.9359,30.9449,30.9177,30.9449,106940.0
2018-12-19 12:40:00,34.15,34.16,34.14,34.15,219060.0,30.9359,30.9449,30.9268,30.9359,219060.0
2018-12-19 12:50:00,34.16,34.18,34.11,34.11,563005.0,30.9449,30.963,30.8996,30.8996,563005.0
2018-12-19 13:00:00,34.09,34.11,34.06,34.07,115575.0,30.8815,30.8996,30.8543,30.8634,115575.0
2018-12-19 13:10:00,34.07,34.09,34.05,34.08,98915.0,30.8634,30.8815,30.8453,30.8724,98915.0
2018-12-19 13:20:00,34.09,34.12,34.03,34.09,397325.0,30.8815,30.9087,30.8272,30.8815,397325.0
2018-12-19 13:30:00,34.09,34.12,34.06,34.11,399395.0,30.8815,30.9087,30.8543,30.8996,399395.0
2018-12-19 13:40:00,34.11,34.17,34.11,34.16,169835.0,30.8996,30.954,30.8996,30.9449,169835.0
2018-12-19 13:50:00,34.16,34.2,34.12,34.12,249265.0,30.9449,30.9812,30.9087,30.9087,249265.0
2018-12-19 14:00:00,34.27,34.27,33.73,33.75,353885.0,31.0446,31.0446,30.5554,30.5735,353885.0
2018-12-19 14:10:00,33.76,33.84,33.56,33.83,2312090.0,30.5826,30.655,30.4014,30.646,2312090.0
2018-12-19 14:20:00,33.81,33.92,33.75,33.89,334970.0,30.6279,30.7275,30.5735,30.7003,334970.0
2018-12-19 14:30:00,33.88,34.0,33.85,33.9,411865.0,30.6913,30.8,30.6641,30.7094,411865.0
2018-12-19 14:40:00,33.9,33.9,33.58,33.65,480115.0,30.7094,30.7094,30.4195,30.4829,480115.0
2018-12-19 14:50:00,33.63,33.63,33.31,33.41,563805.0,30.4648,30.4648,30.1749,30.2655,563805.0
2018-12-19 15:00:00,33.4,33.4,33.06,33.22,776920.0,30.2564,30.2564,29.9484,30.0934,776920.0
2018-12-19 15:10:00,33.22,33.36,33.16,33.24,582730.0,30.0934,30.2202,30.039,30.1115,582730.0
2018-12-19 15:20:00,33.24,33.32,33.13,33.13,891335.0,30.1115,30.184,30.0119,30.0119,891335.0
2018-12-19 15:30:00,33.12,33.27,33.11,33.16,1437070.0,30.0028,30.1387,29.9937,30.039,1437070.0
2018-12-19 15:40:00,33.16,33.24,33.07,33.24,1076665.0,30.039,30.1115,29.9575,30.1115,1076665.0
2018-12-19 15:50:00,33.23,33.29,33.2,33.23,1555780.0,30.1024,30.1568,30.0753,30.1024,1555780.0
2018-12-20 09:30:00,33.11,33.23,33.05,33.19,685835.0,29.9937,30.1024,29.9394,30.0662,685835.0
2018-12-20 09:40:00,33.17,33.18,33.01,33.05,324715.0,30.0481,30.0572,29.9032,29.9394,324715.0
2018-12-20 09:50:00,33.04,33.21,33.01,33.2,242000.0,29.9303,30.0843,29.9032,30.0753,242000.0
2018-12-20 10:00:00,33.19,33.3,33.1,33.26,276355.0,30.0662,30.1659,29.9847,30.1296,276355.0
2018-12-20 10:10:00,33.24,33.29,33.18,33.19,137630.0,30.1115,30.1568,30.0572,30.0662,137630.0
2018-12-20 10:20:00,33.19,33.27,33.15,33.21,304345.0,30.0662,30.1387,30.03,30.0843,304345.0
2018-12-20 10:30:00,33.23,33.27,33.15,33.22,459625.0,30.1024,30.1387,30.03,30.0934,459625.0
2018-12-20 10:40:00,33.23,33.35,33.2,33.2,342145.0,30.1024,30.2112,30.0753,30.0753,342145.0
2018-12-20 10:50:00,33.19,33.22,33.13,33.16,177140.0,30.0662,30.0934,30.0119,30.039,177140.0
2018-12-20 11:00:00,33.16,33.22,33.09,33.13,312195.0,30.039,30.0934,29.9756,30.0119,312195.0
2018-12-20 11:10:00,33.13,33.15,33.06,33.07,190115.0,30.0119,30.03,29.9484,29.9575,190115.0
2018-12-20 11:20:00,33.06,33.07,32.9,32.94,384940.0,29.9484,29.9575,29.8035,29.8397,384940.0
2018-12-20 11:30:00,32.94,32.96,32.87,32.88,383290.0,29.8397,29.8579,29.7763,29.7854,383290.0
2018-12-20 11:40:00,32.91,32.94,32.78,32.8,851120.0,29.8126,29.8397,29.6948,29.7129,851120.0
2018-12-20 11:50:00,32.79,32.94,32.73,32.81,393070.0,29.7039,29.8397,29.6495,29.722,393070.0
2018-12-20 12:00:00,32.81,32.89,32.79,32.84,482515.0,29.722,29.7944,29.7039,29.7492,482515.0
2018-12-20 12:10:00,32.82,32.89,32.77,32.89,463725.0,29.731,29.7944,29.6857,29.7944,463725.0
2018-12-20 12:20:00,32.88,33.01,32.87,33.01,543105.0,29.7854,29.9032,29.7763,29.9032,543105.0
2018-12-20 12:30:00,33.0,33.02,32.89,32.9,484425.0,29.8941,29.9122,29.7944,29.8035,484425.0
2018-12-20 12:40:00,32.88,32.9,32.81,32.86,280350.0,29.7854,29.8035,29.722,29.7673,280350.0
2018-12-20 12:50:00,32.86,32.93,32.81,32.92,302255.0,29.7673,29.8307,29.722,29.8216,302255.0
2018-12-20 13:00:00,32.92,32.92,32.76,32.79,222955.0,29.8216,29.8216,29.6767,29.7039,222955.0
2018-12-20 13:10:00,32.75,32.89,32.75,32.83,195425.0,29.6676,29.7944,29.6676,29.7401,195425.0
2018-12-20 13:20:00,32.83,32.9,32.8,32.84,335835.0,29.7401,29.8035,29.7129,29.7492,335835.0
2018-12-20 13:30:00,32.83,32.85,32.76,32.82,228725.0,29.7401,29.7582,29.6767,29.731,228725.0
2018-12-20 13:40:00,32.8,32.82,32.72,32.8,328290.0,29.7129,29.731,29.6404,29.7129,328290.0
2018-12-20 13:50:00,32.79,32.8,32.7,32.71,310165.0,29.7039,29.7129,29.6223,29.6314,310165.0
2018-12-20 14:00:00,32.73,32.73,32.56,32.57,400905.0,29.6495,29.6495,29.4955,29.5046,400905.0
2018-12-20 14:10:00,32.56,32.57,32.44,32.44,522770.0,29.4955,29.5046,29.3868,29.3868,522770.0
2018-12-20 14:20:00,32.45,32.67,32.43,32.66,592530.0,29.3959,29.5952,29.3777,29.5861,592530.0
2018-12-20 14:30:00,32.64,32.79,32.63,32.72,593850.0,29.568,29.7039,29.5589,29.6404,593850.0
2018-12-20 14:40:00,32.72,33.0,32.71,32.99,534270.0,29.6404,29.8941,29.6314,29.885,534270.0
2018-12-20 14:50:00,32.98,32.98,32.76,32.8,385035.0,29.876,29.876,29.6767,29.7129,385035.0
2018-12-20 15:00:00,32.81,32.81,32.66,32.8,495265.0,29.722,29.722,29.5861,29.7129,495265.0
2018-12-20 15:10:00,32.8,32.9,32.77,32.84,1389330.0,29.7129,29.8035,29.6857,29.7492,1389330.0
2018-12-20 15:20:00,32.83,32.99,32.82,32.86,1118890.0,29.7401,29.885,29.731,29.7673,1118890.0
2018-12-20 15:30:00,32.87,33.01,32.86,32.97,886955.0,29.7763,29.9032,29.7673,29.8669,886955.0
2018-12-20 15:40:00,32.96,32.98,32.78,32.8,869000.0,29.8579,29.876,29.6948,29.7129,869000.0
2018-12-20 15:50:00,32.8,32.83,32.72,32.83,1646430.0,29.7129,29.7401,29.6404,29.7401,1646430.0
2018-12-21 09:30:00,32.94,32.95,32.72,32.91,951590.0,29.8397,29.8488,29.6404,29.8126,951590.0
2018-12-21 09:40:00,32.92,32.92,32.81,32.82,247760.0,29.8216,29.8216,29.722,29.731,247760.0
2018-12-21 09:50:00,32.82,32.91,32.75,32.9,352055.0,29.731,29.8126,29.6676,29.8035,352055.0
2018-12-21 10:00:00,32.88,32.88,32.79,32.81,473040.0,29.7854,29.7854,29.7039,29.722,473040.0
2018-12-21 10:10:00,32.81,33.19,32.81,33.16,393295.0,29.722,30.0662,29.722,30.039,393295.0
2018-12-21 10:20:00,33.17,33.23,33.08,33.14,577355.0,30.0481,30.1024,29.9666,30.0209,577355.0
2018-12-21 10:30:00,33.13,33.15,33.04,33.04,486685.0,30.0119,30.03,29.9303,29.9303,486685.0
2018-12-21 10:40:00,33.02,33.09,32.98,33.03,744275.0,29.9122,29.9756,29.876,29.9213,744275.0
2018-12-21 10:50:00,33.02,33.05,32.96,32.97,393440.0,29.9122,29.9394,29.8579,29.8669,393440.0
2018-12-21 11:00:00,32.96,32.97,32.74,32.74,241635.0,29.8579,29.8669,29.6586,29.6586,241635.0
2018-12-21 11:10:00,32.74,32.81,32.71,32.8,244085.0,29.6586,29.722,29.6314,29.7129,244085.0
2018-12-21 11:20:00,32.81,32.88,32.75,32.88,236045.0,29.722,29.7854,29.6676,29.7854,236045.0
2018-12-21 11:30:00,32.9,32.91,32.83,32.85,627710.0,29.8035,29.8126,29.7401,29.7582,627710.0
2018-12-21 11:40:00,32.84,32.86,32.72,32.73,425155.0,29.7492,29.7673,29.6404,29.6495,425155.0
2018-12-21 11:50:00,32.73,32.81,32.7,32.71,499580.0,29.6495,29.722,29.6223,29.6314,499580.0
2018-12-21 12:00:00,32.71,32.73,32.63,32.65,301635.0,29.6314,29.6495,29.5589,29.577,301635.0
2018-12-21 12:10:00,32.64,32.65,32.53,32.53,288725.0,29.568,29.577,29.4683,29.4683,288725.0
2018-12-21 12:20:00,32.52,32.56,32.45,32.47,978810.0,29.4593,29.4955,29.3959,29.414,978810.0
2018-12-21 12:30:00,32.44,32.56,32.37,32.55,380795.0,29.3868,29.4955,29.3234,29.4864,380795.0
2018-12-21 12:40:00,32.54,32.65,32.51,32.55,279105.0,29.4774,29.577,29.4502,29.4864,279105.0
2018-12-21 12:50:00,32.56,32.56,32.41,32.43,340305.0,29.4955,29.4955,29.3596,29.3777,340305.0
2018-12-21 13:00:00,32.44,32.49,32.38,32.46,568485.0,29.3868,29.4321,29.3324,29.4049,568485.0
2018-12-21 13:10:00,32.46,32.49,32.41,32.42,251970.0,29.4049,29.4321,29.3596,29.3687,251970.0
2018-12-21 13:20:00,32.43,32.56,32.42,32.47,497805.0,29.3777,29.4955,29.3687,29.414,497805.0
2018-12-21 13:30:00,32.5,32.6,32.49,32.59,354125.0,29.4412,29.5317,29.4321,29.5227,354125.0
2018-12-21 13:40:00,32.6,32.64,32.53,32.53,348180.0,29.5317,29.568,29.4683,29.4683,348180.0
2018-12-21 13:50:00,32.54,32.56,32.47,32.5,199590.0,29.4774,29.4955,29.414,29.4412,199590.0
2018-12-21 14:00:00,32.49,32.53,32.45,32.47,341645.0,29.4321,29.4683,29.3959,29.414,341645.0
2018-12-21 14:10:00,32.48,32.52,32.39,32.51,278030.0,29.423,29.4593,29.3415,29.4502,278030.0
2018-12-21 14:20:00,32.51,32.56,32.43,32.47,335510.0,29.4502,29.4955,29.3777,29.414,335510.0
2018-12-21 14:30:00,32.46,32.51,32.44,32.46,465030.0,29.4049,29.4502,29.3868,29.4049,465030.0
2018-12-21 14:40:00,32.46,32.48,32.36,32.41,589150.0,29.4049,29.423,29.3143,29.3596,589150.0
2018-12-21 14:50:00,32.42,32.53,32.38,32.45,595605.0,29.3687,29.4683,29.3324,29.3959,595605.0
2018-12-21 15:00:00,32.46,32.48,32.39,32.42,506840.0,29.4049,29.423,29.3415,29.3687,506840.0
2018-12-21 15:10:00,32.42,32.42,32.25,32.28,589515.0,29.3687,29.3687,29.2147,29.2419,589515.0
2018-12-21 15:20:00,32.27,32.31,32.18,32.18,1223700.0,29.2328,29.269,29.1513,29.1513,1223700.0
2018-12-21 15:30:00,32.19,32.25,32.07,32.07,627165.0,29.1603,29.2147,29.0516,29.0516,627165.0
2018-12-21 15:40:00,32.07,32.23,32.06,32.17,640685.0,29.0516,29.1966,29.0426,29.1422,640685.0
2018-12-21 15:50:00,32.17,32.19,32.12,32.15,1516110.0,29.1422,29.1603,29.0969,29.1241,1516110.0
2018-12-24 09:30:00,31.94,32.04,31.82,31.89,827760.0,28.9339,29.0244,28.8252,28.8886,827760.0
2018-12-24 09:40:00,31.92,31.92,31.65,31.71,393020.0,28.9157,28.9157,28.6712,28.7255,393020.0
2018-12-24 09:50:00,31.69,31.76,31.55,31.62,700460.0,28.7074,28.7708,28.5806,28.644,700460.0
2018-12-24 10:00:00,31.63,31.67,31.43,31.49,608590.0,28.653,28.6893,28.4719,28.5262,608590.0
2018-12-24 10:10:00,31.49,31.69,31.49,31.58,570865.0,28.5262,28.7074,28.5262,28.6077,570865.0
2018-12-24 10:20:00,31.57,31.69,31.51,31.66,357820.0,28.5987,28.7074,28.5443,28.6802,357820.0
2018-12-24 10:30:00,31.67,31.79,31.65,31.78,504465.0,28.6893,28.798,28.6712,28.7889,504465.0
2018-12-24 10:40:00,31.79,31.91,31.75,31.76,694490.0,28.798,28.9067,28.7617,28.7708,694490.0
2018-12-24 10:50:00,31.76,31.76,31.67,31.72,1594810.0,28.7708,28.7708,28.6893,28.7346,1594810.0
2018-12-24 11:00:00,31.73,31.84,31.66,31.75,609895.0,28.7436,28.8433,28.6802,28.7617,609895.0
2018-12-24 11:10:00,31.75,31.8,31.66,31.74,481330.0,28.7617,28.807,28.6802,28.7527,481330.0
2018-12-24 11:20:00,31.71,31.75,31.62,31.66,366480.0,28.7255,28.7617,28.644,28.6802,366480.0
2018-12-24 11:30:00,31.67,31.74,31.63,31.68,333800.0,28.6893,28.7527,28.653,28.6983,333800.0
2018-12-24 11:40:00,31.7,31.75,31.55,31.57,680375.0,28.7164,28.7617,28.5806,28.5987,680375.0
2018-12-24 11:50:00,31.56,31.67,31.54,31.57,664210.0,28.5896,28.6893,28.5715,28.5987,664210.0
2018-12-24 12:00:00,31.57,31.65,31.53,31.53,709800.0,28.5987,28.6712,28.5624,28.5624,709800.0
2018-12-24 12:10:00,31.54,31.56,31.48,31.52,620195.0,28.5715,28.5896,28.5172,28.5534,620195.0
2018-12-24 12:20:00,31.5,31.62,31.45,31.54,519245.0,28.5353,28.644,28.49,28.5715,519245.0
2018-12-24 12:30:00,31.55,31.6,31.49,31.52,424630.0,28.5806,28.6259,28.5262,28.5534,424630.0
2018-12-24 12:40:00,31.53,31.54,31.43,31.45,719785.0,28.5624,28.5715,28.4719,28.49,719785.0
2018-12-24 12:50:00,31.45,31.45,31.27,31.29,1870765.0,28.49,28.49,28.3269,28.345,1870765.0
2018-12-26 09:30:00,31.41,31.61,31.41,31.58,719660.0,28.4537,28.6349,28.4537,28.6077,719660.0
2018-12-26 09:40:00,31.52,31.58,31.5,31.54,285925.0,28.5534,28.6077,28.5353,28.5715,285925.0
2018-12-26 09:50:00,31.56,31.57,31.45,31.46,465310.0,28.5896,28.5987,28.49,28.499,465310.0
2018-12-26 10:00:00,31.45,31.5,31.32,31.41,662595.0,28.49,28.5353,28.3722,28.4537,662595.0
2018-12-26 10:10:00,31.41,31.42,31.26,31.27,281510.0,28.4537,28.4628,28.3179,28.3269,281510.0
2018-12-26 10:20:00,31.25,31.5,31.25,31.4,609220.0,28.3088,28.5353,28.3088,28.4447,609220.0
2018-12-26 10:30:00,31.39,31.45,31.32,31.34,215735.0,28.4356,28.49,28.3722,28.3903,215735.0
2018-12-26 10:40:00,31.34,31.4,31.32,31.36,271925.0,28.3903,28.4447,28.3722,28.4084,271925.0
2018-12-26 10:50:00,31.37,31.41,31.23,31.26,413985.0,28.4175,28.4537,28.2907,28.3179,413985.0
2018-12-26 11:00:00,31.27,31.4,31.24,31.36,451565.0,28.3269,28.4447,28.2997,28.4084,451565.0
2018-12-26 11:10:00,31.36,31.45,31.32,31.45,1131630.0,28.4084,28.49,28.3722,28.49,1131630.0
2018-12-26 11:20:00,31.45,31.52,31.42,31.52,367440.0,28.49,28.5534,28.4628,28.5534,367440.0
2018-12-26 11:30:00,31.53,31.59,31.48,31.58,325475.0,28.5624,28.6168,28.5172,28.6077,325475.0
2018-12-26 11:40:00,31.58,31.66,31.56,31.66,268425.0,28.6077,28.6802,28.5896,28.6802,268425.0
2018-12-26 11:50:00,31.66,31.75,31.63,31.75,385620.0,28.6802,28.7617,28.653,28.7617,385620.0
2018-12-26 12:00:00,31.77,31.84,31.74,31.84,244270.0,28.7799,28.8433,28.7527,28.8433,244270.0
2018-12-26 12:10:00,31.84,31.96,31.82,31.85,258965.0,28.8433,28.952,28.8252,28.8523,258965.0
2018-12-26 12:20:00,31.86,31.91,31.82,31.83,353395.0,28.8614,28.9067,28.8252,28.8342,353395.0
2018-12-26 12:30:00,31.83,31.96,31.82,31.94,458275.0,28.8342,28.952,28.8252,28.9339,458275.0
2018-12-26 12:40:00,31.95,32.01,31.91,31.93,580985.0,28.9429,28.9973,28.9067,28.9248,580985.0
2018-12-26 12:50:00,31.95,32.06,31.94,31.99,261215.0,28.9429,29.0426,28.9339,28.9792,261215.0
2018-12-26 13:00:00,31.99,32.01,31.89,31.92,844280.0,28.9792,28.9973,28.8886,28.9157,844280.0
2018-12-26 13:10:00,31.91,31.95,31.8,31.82,422825.0,28.9067,28.9429,28.807,28.8252,422825.0
2018-12-26 13:20:00,31.8,31.9,31.8,31.85,750425.0,28.807,28.8976,28.807,28.8523,750425.0
2018-12-26 13:30:00,31.86,31.91,31.84,31.91,673385.0,28.8614,28.9067,28.8433,28.9067,673385.0
2018-12-26 13:40:00,31.92,32.03,31.9,31.99,639655.0,28.9157,29.0154,28.8976,28.9792,639655.0
2018-12-26 13:50:00,32.0,32.13,32.0,32.12,627360.0,28.9882,29.106,28.9882,29.0969,627360.0
2018-12-26 14:00:00,32.13,32.14,32.04,32.09,710110.0,29.106,29.115,29.0244,29.0697,710110.0
2018-12-26 14:10:00,32.09,32.15,32.03,32.05,681360.0,29.0697,29.1241,29.0154,29.0335,681360.0
2018-12-26 14:20:00,32.05,32.08,32.01,32.05,269730.0,29.0335,29.0607,28.9973,29.0335,269730.0
2018-12-26 14:30:00,32.07,32.14,32.06,32.11,401260.0,29.0516,29.115,29.0426,29.0879,401260.0
2018-12-26 14:40:00,32.13,32.13,32.06,32.08,300010.0,29.106,29.106,29.0426,29.0607,300010.0
2018-12-26 14:50:00,32.08,32.21,32.07,32.21,713725.0,29.0607,29.1784,29.0516,29.1784,713725.0
2018-12-26 15:00:00,32.2,32.28,32.17,32.24,614885.0,29.1694,29.2419,29.1422,29.2056,614885.0
2018-12-26 15:10:00,32.26,32.31,32.24,32.27,504080.0,29.2237,29.269,29.2056,29.2328,504080.0
2018-12-26 15:20:00,32.27,32.4,32.26,32.39,557550.0,29.2328,29.3506,29.2237,29.3415,557550.0
2018-12-26 15:30:00,32.38,32.52,32.38,32.52,601165.0,29.3324,29.4593,29.3324,29.4593,601165.0
2018-12-26 15:40:00,32.52,32.65,32.49,32.56,757250.0,29.4593,29.577,29.4321,29.4955,757250.0
2018-12-26 15:50:00,32.56,32.72,32.55,32.71,780680.0,29.4955,29.6404,29.4864,29.6314,780680.0
2018-12-27 09:30:00,32.26,32.49,32.25,32.42,611915.0,29.2237,29.4321,29.2147,29.3687,611915.0
2018-12-27 09:40:00,32.43,32.45,32.16,32.18,308695.0,29.3777,29.3959,29.1332,29.1513,308695.0
2018-12-27 09:50:00,32.17,32.26,32.07,32.23,387035.0,29.1422,29.2237,29.0516,29.1966,387035.0
2018-12-27 10:00:00,32.22,32.35,32.12,32.14,467080.0,29.1875,29.3053,29.0969,29.115,467080.0
2018-12-27 10:10:00,32.14,32.32,32.13,32.21,556840.0,29.115,29.2781,29.106,29.1784,556840.0
2018-12-27 10:20:00,32.21,32.26,32.18,32.21,495390.0,29.1784,29.2237,29.1513,29.1784,495390.0
2018-12-27 10:30:00,32.21,32.34,32.16,32.25,422765.0,29.1784,29.2962,29.1332,29.2147,422765.0
2018-12-27 10:40:00,32.26,32.39,32.24,32.34,243585.0,29.2237,29.3415,29.2056,29.2962,243585.0
2018-12-27 10:50:00,32.33,32.34,32.17,32.19,398705.0,29.2872,29.2962,29.1422,29.1603,398705.0
2018-12-27 11:00:00,32.19,32.21,32.08,32.14,681830.0,29.1603,29.1784,29.0607,29.115,681830.0
2018-12-27 11:10:00,32.13,32.27,32.1,32.26,452455.0,29.106,29.2328,29.0788,29.2237,452455.0
2018-12-27 11:20:00,32.25,32.4,32.24,32.38,441510.0,29.2147,29.3506,29.2056,29.3324,441510.0
2018-12-27 11:30:00,32.39,32.49,32.36,32.43,394015.0,29.3415,29.4321,29.3143,29.3777,394015.0
2018-12-27 11:40:00,32.4,32.4,32.25,32.27,340230.0,29.3506,29.3506,29.2147,29.2328,340230.0
2018-12-27 11:50:00,32.26,32.39,32.25,32.35,600620.0,29.2237,29.3415,29.2147,29.3053,600620.0
2018-12-27 12:00:00,32.35,32.35,32.23,32.26,373340.0,29.3053,29.3053,29.1966,29.2237,373340.0
2018-12-27 12:10:00,32.27,32.38,32.24,32.37,361000.0,29.2328,29.3324,29.2056,29.3234,361000.0
2018-12-27 12:20:00,32.36,32.37,32.12,32.16,891615.0,29.3143,29.3234,29.0969,29.1332,891615.0
2018-12-27 12:30:00,32.16,32.18,32.08,32.15,368380.0,29.1332,29.1513,29.0607,29.1241,368380.0
2018-12-27 12:40:00,32.15,32.18,32.09,32.15,312995.0,29.1241,29.1513,29.0697,29.1241,312995.0
2018-12-27 12:50:00,32.14,32.22,32.12,32.19,493510.0,29.115,29.1875,29.0969,29.1603,493510.0
2018-12-27 13:00:00,32.19,32.24,32.15,32.23,343240.0,29.1603,29.2056,29.1241,29.1966,343240.0
2018-12-27 13:10:00,32.23,32.24,32.12,32.13,329235.0,29.1966,29.2056,29.0969,29.106,329235.0
2018-12-27 13:20:00,32.12,32.12,32.02,32.02,376925.0,29.0969,29.0969,29.0063,29.0063,376925.0
2018-12-27 13:30:00,32.02,32.09,32.02,32.03,492090.0,29.0063,29.0697,29.0063,29.0154,492090.0
2018-12-27 13:40:00,32.04,32.06,31.92,31.94,902035.0,29.0244,29.0426,28.9157,28.9339,902035.0
2018-12-27 13:50:00,31.95,31.97,31.88,31.95,708310.0,28.9429,28.961,28.8795,28.9429,708310.0
2018-12-27 14:00:00,31.93,31.98,31.86,31.89,895705.0,28.9248,28.9701,28.8614,28.8886,895705.0
2018-12-27 14:10:00,31.88,31.88,31.78,31.81,705820.0,28.8795,28.8795,28.7889,28.8161,705820.0
2018-12-27 14:20:00,31.81,31.9,31.79,31.88,970860.0,28.8161,28.8976,28.798,28.8795,970860.0
2018-12-27 14:30:00,31.88,31.91,31.81,31.91,232950.0,28.8795,28.9067,28.8161,28.9067,232950.0
2018-12-27 14:40:00,31.91,32.08,31.9,31.96,833330.0,28.9067,29.0607,28.8976,28.952,833330.0
2018-12-27 14:50:00,31.96,32.11,31.93,32.07,586095.0,28.952,29.0879,28.9248,29.0516,586095.0
2018-12-27 15:00:00,32.07,32.08,31.95,32.04,494140.0,29.0516,29.0607,28.9429,29.0244,494140.0
2018-12-27 15:10:00,32.04,32.21,32.0,32.16,725490.0,29.0244,29.1784,28.9882,29.1332,725490.0
2018-12-27 15:20:00,32.17,32.45,32.16,32.43,671050.0,29.1422,29.3959,29.1332,29.3777,671050.0
2018-12-27 15:30:00,32.43,32.62,32.33,32.56,789375.0,29.3777,29.5499,29.2872,29.4955,789375.0
2018-12-27 15:40:00,32.56,32.74,32.56,32.69,898750.0,29.4955,29.6586,29.4955,29.6133,898750.0
2018-12-27 15:50:00,32.68,32.89,32.55,32.89,2586045.0,29.6042,29.7944,29.4864,29.7944,2586045.0
2018-12-28 09:30:00,32.98,33.01,32.86,32.95,627170.0,29.876,29.9032,29.7673,29.8488,627170.0
2018-12-28 09:40:00,32.94,33.25,32.92,33.12,419970.0,29.8397,30.1206,29.8216,30.0028,419970.0
2018-12-28 09:50:00,33.12,33.16,33.02,33.09,868900.0,30.0028,30.039,29.9122,29.9756,868900.0
2018-12-28 10:00:00,33.1,33.12,32.96,32.99,203995.0,29.9847,30.0028,29.8579,29.885,203995.0
2018-12-28 10:10:00,32.99,33.04,32.94,32.98,233150.0,29.885,29.9303,29.8397,29.876,233150.0
2018-12-28 10:20:00,32.97,32.99,32.8,32.83,311695.0,29.8669,29.885,29.7129,29.7401,311695.0
2018-12-28 10:30:00,32.83,32.86,32.7,32.79,1740105.0,29.7401,29.7673,29.6223,29.7039,1740105.0
2018-12-28 10:40:00,32.78,32.9,32.76,32.89,219340.0,29.6948,29.8035,29.6767,29.7944,219340.0
2018-12-28 10:50:00,32.89,32.96,32.78,32.8,1155505.0,29.7944,29.8579,29.6948,29.7129,1155505.0
2018-12-28 11:00:00,32.8,32.84,32.73,32.82,290970.0,29.7129,29.7492,29.6495,29.731,290970.0
2018-12-28 11:10:00,32.82,32.89,32.76,32.78,475515.0,29.731,29.7944,29.6767,29.6948,475515.0
2018-12-28 11:20:00,32.78,32.82,32.73,32.78,264020.0,29.6948,29.731,29.6495,29.6948,264020.0
2018-12-28 11:30:00,32.8,32.93,32.79,32.92,249365.0,29.7129,29.8307,29.7039,29.8216,249365.0
2018-12-28 11:40:00,32.92,32.93,32.75,32.77,367220.0,29.8216,29.8307,29.6676,29.6857,367220.0
2018-12-28 11:50:00,32.78,32.84,32.75,32.83,499650.0,29.6948,29.7492,29.6676,29.7401,499650.0
2018-12-28 12:00:00,32.82,32.93,32.81,32.91,649500.0,29.731,29.8307,29.722,29.8126,649500.0
2018-12-28 12:10:00,32.92,32.93,32.79,32.81,393830.0,29.8216,29.8307,29.7039,29.722,393830.0
2018-12-28 12:20:00,32.81,32.88,32.79,32.84,471780.0,29.722,29.7854,29.7039,29.7492,471780.0
2018-12-28 12:30:00,32.85,32.88,32.81,32.84,366370.0,29.7582,29.7854,29.722,29.7492,366370.0
2018-12-28 12:40:00,32.85,32.9,32.81,32.83,513580.0,29.7582,29.8035,29.722,29.7401,513580.0
2018-12-28 12:50:00,32.83,32.85,32.73,32.74,499965.0,29.7401,29.7582,29.6495,29.6586,499965.0
2018-12-28 13:00:00,32.74,32.8,32.72,32.8,222990.0,29.6586,29.7129,29.6404,29.7129,222990.0
2018-12-28 13:10:00,32.78,32.86,32.78,32.79,320440.0,29.6948,29.7673,29.6948,29.7039,320440.0
2018-12-28 13:20:00,32.8,32.8,32.69,32.72,143340.0,29.7129,29.7129,29.6133,29.6404,143340.0
2018-12-28 13:30:00,32.74,32.74,32.66,32.71,382535.0,29.6586,29.6586,29.5861,29.6314,382535.0
2018-12-28 13:40:00,32.71,32.82,32.7,32.8,325750.0,29.6314,29.731,29.6223,29.7129,325750.0
2018-12-28 13:50:00,32.8,32.85,32.77,32.81,366980.0,29.7129,29.7582,29.6857,29.722,366980.0
2018-12-28 14:00:00,32.82,32.98,32.82,32.97,245545.0,29.731,29.876,29.731,29.8669,245545.0
2018-12-28 14:10:00,32.99,33.11,32.96,33.04,965840.0,29.885,29.9937,29.8579,29.9303,965840.0
2018-12-28 14:20:00,33.04,33.07,32.99,33.03,419455.0,29.9303,29.9575,29.885,29.9213,419455.0
2018-12-28 14:30:00,33.03,33.18,33.02,33.18,327785.0,29.9213,30.0572,29.9122,30.0572,327785.0
2018-12-28 14:40:00,33.18,33.24,33.01,33.23,648330.0,30.0572,30.1115,29.9032,30.1024,648330.0
2018-12-28 14:50:00,33.22,33.29,33.19,33.23,741815.0,30.0934,30.1568,30.0662,30.1024,741815.0
2018-12-28 15:00:00,33.23,33.26,33.04,33.08,565330.0,30.1024,30.1296,29.9303,29.9666,565330.0
2018-12-28 15:10:00,33.08,33.11,32.97,32.98,637490.0,29.9666,29.9937,29.8669,29.876,637490.0
2018-12-28 15:20:00,32.99,32.99,32.78,32.85,424075.0,29.885,29.885,29.6948,29.7582,424075.0
2018-12-28 15:30:00,32.84,32.9,32.77,32.79,544785.0,29.7492,29.8035,29.6857,29.7039,544785.0
2018-12-28 15:40:00,32.79,32.86,32.76,32.86,562885.0,29.7039,29.7673,29.6767,29.7673,562885.0
2018-12-28 15:50:00,32.86,32.89,32.79,32.87,793825.0,29.7673,29.7944,29.7039,29.7763,793825.0
2018-12-31 09:30:00,33.04,33.15,33.03,33.07,882135.0,29.9303,30.03,29.9213,29.9575,882135.0
2018-12-31 09:40:00,33.07,33.07,32.95,32.96,388060.0,29.9575,29.9575,29.8488,29.8579,388060.0
2018-12-31 09:50:00,32.96,32.96,32.89,32.96,220905.0,29.8579,29.8579,29.7944,29.8579,220905.0
2018-12-31 10:00:00,32.97,33.05,32.93,32.96,326560.0,29.8669,29.9394,29.8307,29.8579,326560.0
2018-12-31 10:10:00,32.95,33.0,32.89,32.93,303615.0,29.8488,29.8941,29.7944,29.8307,303615.0
2018-12-31 10:20:00,32.93,32.96,32.88,32.9,340645.0,29.8307,29.8579,29.7854,29.8035,340645.0
2018-12-31 10:30:00,32.91,32.91,32.84,32.85,208075.0,29.8126,29.8126,29.7492,29.7582,208075.0
2018-12-31 10:40:00,32.84,32.97,32.84,32.92,403030.0,29.7492,29.8669,29.7492,29.8216,403030.0
2018-12-31 10:50:00,32.91,32.91,32.78,32.8,325775.0,29.8126,29.8126,29.6948,29.7129,325775.0
2018-12-31 11:00:00,32.81,32.85,32.74,32.81,283320.0,29.722,29.7582,29.6586,29.722,283320.0
2018-12-31 11:10:00,32.8,32.8,32.73,32.77,437510.0,29.7129,29.7129,29.6495,29.6857,437510.0
2018-12-31 11:20:00,32.77,32.87,32.73,32.87,796315.0,29.6857,29.7763,29.6495,29.7763,796315.0
2018-12-31 11:30:00,32.86,32.89,32.71,32.85,654050.0,29.7673,29.7944,29.6314,29.7582,654050.0
2018-12-31 11:40:00,32.81,32.88,32.75,32.88,410500.0,29.722,29.7854,29.6676,29.7854,410500.0
2018-12-31 11:50:00,32.87,32.93,32.82,32.92,416910.0,29.7763,29.8307,29.731,29.8216,416910.0
2018-12-31 12:00:00,32.93,32.96,32.87,32.96,470355.0,29.8307,29.8579,29.7763,29.8579,470355.0
2018-12-31 12:10:00,32.95,32.99,32.89,32.94,850890.0,29.8488,29.885,29.7944,29.8397,850890.0
2018-12-31 12:20:00,32.93,32.99,32.93,32.98,512450.0,29.8307,29.885,29.8307,29.876,512450.0
2018-12-31 12:30:00,32.99,33.03,32.96,33.02,554690.0,29.885,29.9213,29.8579,29.9122,554690.0
2018-12-31 12:40:00,33.01,33.04,32.98,33.03,575040.0,29.9032,29.9303,29.876,29.9213,575040.0
2018-12-31 12:50:00,33.03,33.03,32.99,33.02,264350.0,29.9213,29.9213,29.885,29.9122,264350.0
2018-12-31 13:00:00,33.03,33.07,33.0,33.06,404790.0,29.9213,29.9575,29.8941,29.9484,404790.0
2018-12-31 13:10:00,33.07,33.1,33.03,33.08,440100.0,29.9575,29.9847,29.9213,29.9666,440100.0
2018-12-31 13:20:00,33.09,33.11,33.05,33.11,240740.0,29.9756,29.9937,29.9394,29.9937,240740.0
2018-12-31 13:30:00,33.1,33.11,33.04,33.06,226135.0,29.9847,29.9937,29.9303,29.9484,226135.0
2018-12-31 13:40:00,33.05,33.08,33.01,33.03,536025.0,29.9394,29.9666,29.9032,29.9213,536025.0
2018-12-31 13:50:00,33.02,33.03,32.96,32.97,279800.0,29.9122,29.9213,29.8579,29.8669,279800.0
2018-12-31 14:00:00,32.97,33.0,32.91,33.0,308645.0,29.8669,29.8941,29.8126,29.8941,308645.0
2018-12-31 14:10:00,32.99,33.0,32.9,32.99,531920.0,29.885,29.8941,29.8035,29.885,531920.0
2018-12-31 14:20:00,32.99,33.0,32.88,32.9,382450.0,29.885,29.8941,29.7854,29.8035,382450.0
2018-12-31 14:30:00,32.9,32.91,32.84,32.89,544400.0,29.8035,29.8126,29.7492,29.7944,544400.0
2018-12-31 14:40:00,32.89,32.96,32.88,32.94,366165.0,29.7944,29.8579,29.7854,29.8397,366165.0
2018-12-31 14:50:00,32.94,33.02,32.92,32.92,309395.0,29.8397,29.9122,29.8216,29.8216,309395.0
2018-12-31 15:00:00,32.93,33.01,32.92,32.92,490805.0,29.8307,29.9032,29.8216,29.8216,490805.0
2018-12-31 15:10:00,32.91,32.96,32.88,32.96,1126065.0,29.8126,29.8579,29.7854,29.8579,1126065.0
2018-12-31 15:20:00,32.95,33.04,32.91,33.01,948995.0,29.8488,29.9303,29.8126,29.9032,948995.0
2018-12-31 15:30:00,33.01,33.12,33.01,33.11,1536865.0,29.9032,30.0028,29.9032,29.9937,1536865.0
2018-12-31 15:40:00,33.12,33.17,33.08,33.11,1274540.0,30.0028,30.0481,29.9666,29.9937,1274540.0
2018-12-31 15:50:00,33.12,33.21,33.04,33.21,2055010.0,30.0028,30.0843,29.9303,30.0843,2055010.0
2019-01-02 09:30:00,32.77,32.78,32.57,32.58,254250.0,29.6857,29.6948,29.5046,29.5136,254250.0
2019-01-02 09:40:00,32.59,32.73,32.56,32.68,176390.0,29.5227,29.6495,29.4955,29.6042,176390.0
2019-01-02 09:50:00,32.68,32.76,32.62,32.76,185830.0,29.6042,29.6767,29.5499,29.6767,185830.0
2019-01-02 10:00:00,32.78,32.91,32.69,32.9,309345.0,29.6948,29.8126,29.6133,29.8035,309345.0
2019-01-02 10:10:00,32.91,32.96,32.88,32.94,409890.0,29.8126,29.8579,29.7854,29.8397,409890.0
2019-01-02 10:20:00,32.95,33.05,32.93,32.95,222615.0,29.8488,29.9394,29.8307,29.8488,222615.0
2019-01-02 10:30:00,32.95,32.96,32.85,32.9,254270.0,29.8488,29.8579,29.7582,29.8035,254270.0
2019-01-02 10:40:00,32.91,33.02,32.91,32.97,163520.0,29.8126,29.9122,29.8126,29.8669,163520.0
2019-01-02 10:50:00,32.96,33.13,32.95,33.09,294100.0,29.8579,30.0119,29.8488,29.9756,294100.0
2019-01-02 11:00:00,33.1,33.16,33.03,33.15,235185.0,29.9847,30.039,29.9213,30.03,235185.0
2019-01-02 11:10:00,33.16,33.24,33.15,33.24,226250.0,30.039,30.1115,30.03,30.1115,226250.0
2019-01-02 11:20:00,33.27,33.27,33.15,33.16,141080.0,30.1387,30.1387,30.03,30.039,141080.0
2019-01-02 11:30:00,33.15,33.17,33.09,33.12,112530.0,30.03,30.0481,29.9756,30.0028,112530.0
2019-01-02 11:40:00,33.11,33.24,33.11,33.17,239450.0,29.9937,30.1115,29.9937,30.0481,239450.0
2019-01-02 11:50:00,33.19,33.19,33.03,33.03,128075.0,30.0662,30.0662,29.9213,29.9213,128075.0
2019-01-02 12:00:00,33.03,33.04,32.95,32.97,245085.0,29.9213,29.9303,29.8488,29.8669,245085.0
2019-01-02 12:10:00,32.98,32.98,32.88,32.9,419105.0,29.876,29.876,29.7854,29.8035,419105.0
2019-01-02 12:20:00,32.89,32.9,32.84,32.88,631915.0,29.7944,29.8035,29.7492,29.7854,631915.0
2019-01-02 12:30:00,32.88,33.01,32.87,33.01,233700.0,29.7854,29.9032,29.7763,29.9032,233700.0
2019-01-02 12:40:00,33.01,33.07,32.99,33.01,452615.0,29.9032,29.9575,29.885,29.9032,452615.0
2019-01-02 12:50:00,33.02,33.06,32.99,33.04,298555.0,29.9122,29.9484,29.885,29.9303,298555.0
2019-01-02 13:00:00,33.05,33.17,33.04,33.15,295260.0,29.9394,30.0481,29.9303,30.03,295260.0
2019-01-02 13:10:00,33.15,33.16,33.08,33.12,136300.0,30.03,30.039,29.9666,30.0028,136300.0
2019-01-02 13:20:00,33.12,33.17,33.09,33.13,58545.0,30.0028,30.0481,29.9756,30.0119,58545.0
2019-01-02 13:30:00,33.13,33.18,33.1,33.1,172395.0,30.0119,30.0572,29.9847,29.9847,172395.0
2019-01-02 13:40:00,33.1,33.14,33.07,33.14,85740.0,29.9847,30.0209,29.9575,30.0209,85740.0
2019-01-02 13:50:00,33.13,33.2,33.12,33.2,66705.0,30.0119,30.0753,30.0028,30.0753,66705.0
2019-01-02 14:00:00,33.2,33.2,33.09,33.09,222125.0,30.0753,30.0753,29.9756,29.9756,222125.0
2019-01-02 14:10:00,33.1,33.1,33.02,33.06,333220.0,29.9847,29.9847,29.9122,29.9484,333220.0
2019-01-02 14:20:00,33.06,33.13,33.05,33.09,334055.0,29.9484,30.0119,29.9394,29.9756,334055.0
2019-01-02 14:30:00,33.11,33.17,33.11,33.13,202905.0,29.9937,30.0481,29.9937,30.0119,202905.0
2019-01-02 14:40:00,33.13,33.13,33.03,33.13,170830.0,30.0119,30.0119,29.9213,30.0119,170830.0
2019-01-02 14:50:00,33.13,33.13,33.04,33.04,323245.0,30.0119,30.0119,29.9303,29.9303,323245.0
2019-01-02 15:00:00,33.04,33.1,32.96,32.98,334845.0,29.9303,29.9847,29.8579,29.876,334845.0
2019-01-02 15:10:00,32.97,33.02,32.92,32.94,464895.0,29.8669,29.9122,29.8216,29.8397,464895.0
2019-01-02 15:20:00,32.93,32.99,32.89,32.93,428180.0,29.8307,29.885,29.7944,29.8307,428180.0
2019-01-02 15:30:00,32.92,32.96,32.87,32.9,635570.0,29.8216,29.8579,29.7763,29.8035,635570.0
2019-01-02 15:40:00,32.89,32.98,32.88,32.94,529690.0,29.7944,29.876,29.7854,29.8397,529690.0
2019-01-02 15:50:00,32.94,33.12,32.94,33.11,827605.0,29.8397,30.0028,29.8397,29.9937,827605.0
2019-01-03 09:30:00,32.95,32.96,32.79,32.79,335530.0,29.8488,29.8579,29.7039,29.7039,335530.0
2019-01-03 09:40:00,32.77,32.85,32.74,32.74,66230.0,29.6857,29.7582,29.6586,29.6586,66230.0
2019-01-03 09:50:00,32.74,32.78,32.68,32.78,221830.0,29.6586,29.6948,29.6042,29.6948,221830.0
2019-01-03 10:00:00,32.75,32.76,32.52,32.53,232380.0,29.6676,29.6767,29.4593,29.4683,232380.0
2019-01-03 10:10:00,32.53,32.55,32.45,32.55,290870.0,29.4683,29.4864,29.3959,29.4864,290870.0
2019-01-03 10:20:00,32.56,32.64,32.54,32.6,208100.0,29.4955,29.568,29.4774,29.5317,208100.0
2019-01-03 10:30:00,32.59,32.59,32.42,32.46,235220.0,29.5227,29.5227,29.3687,29.4049,235220.0
2019-01-03 10:40:00,32.46,32.57,32.45,32.51,211505.0,29.4049,29.5046,29.3959,29.4502,211505.0
2019-01-03 10:50:00,32.48,32.66,32.48,32.66,128475.0,29.423,29.5861,29.423,29.5861,128475.0
2019-01-03 11:00:00,32.68,32.72,32.64,32.66,113065.0,29.6042,29.6404,29.568,29.5861,113065.0
2019-01-03 11:10:00,32.7,32.86,32.7,32.84,191040.0,29.6223,29.7673,29.6223,29.7492,191040.0
2019-01-03 11:20:00,32.83,32.89,32.8,32.82,118590.0,29.7401,29.7944,29.7129,29.731,118590.0
2019-01-03 11:30:00,32.85,33.04,32.82,33.02,158205.0,29.7582,29.9303,29.731,29.9122,158205.0
2019-01-03 11:40:00,33.02,33.12,33.02,33.07,149825.0,29.9122,30.0028,29.9122,29.9575,149825.0
2019-01-03 11:50:00,33.07,33.12,33.02,33.04,155700.0,29.9575,30.0028,29.9122,29.9303,155700.0
2019-01-03 12:00:00,33.04,33.05,32.93,32.94,235150.0,29.9303,29.9394,29.8307,29.8397,235150.0
2019-01-03 12:10:00,32.94,33.03,32.93,32.96,106295.0,29.8397,29.9213,29.8307,29.8579,106295.0
2019-01-03 12:20:00,32.98,33.02,32.94,32.97,85260.0,29.876,29.9122,29.8397,29.8669,85260.0
2019-01-03 12:30:00,32.96,33.02,32.9,32.93,128565.0,29.8579,29.9122,29.8035,29.8307,128565.0
2019-01-03 12:40:00,32.93,33.01,32.91,32.99,142140.0,29.8307,29.9032,29.8126,29.885,142140.0
2019-01-03 12:50:00,32.99,33.05,32.99,33.02,117880.0,29.885,29.9394,29.885,29.9122,117880.0
2019-01-03 13:00:00,33.0,33.01,32.9,32.92,299160.0,29.8941,29.9032,29.8035,29.8216,299160.0
2019-01-03 13:10:00,32.92,32.94,32.73,32.76,394035.0,29.8216,29.8397,29.6495,29.6767,394035.0
2019-01-03 13:20:00,32.75,32.83,32.75,32.81,127995.0,29.6676,29.7401,29.6676,29.722,127995.0
2019-01-03 13:30:00,32.81,32.9,32.79,32.9,398905.0,29.722,29.8035,29.7039,29.8035,398905.0
2019-01-03 13:40:00,32.88,32.96,32.85,32.86,105000.0,29.7854,29.8579,29.7582,29.7673,105000.0
2019-01-03 13:50:00,32.86,32.87,32.78,32.81,219995.0,29.7673,29.7763,29.6948,29.722,219995.0
2019-01-03 14:00:00,32.79,32.86,32.78,32.84,179495.0,29.7039,29.7673,29.6948,29.7492,179495.0
2019-01-03 14:10:00,32.83,32.88,32.79,32.85,138255.0,29.7401,29.7854,29.7039,29.7582,138255.0
2019-01-03 14:20:00,32.84,32.88,32.77,32.87,514150.0,29.7492,29.7854,29.6857,29.7763,514150.0
2019-01-03 14:30:00,32.88,32.92,32.78,32.83,82600.0,29.7854,29.8216,29.6948,29.7401,82600.0
2019-01-03 14:40:00,32.82,32.84,32.72,32.74,101705.0,29.731,29.7492,29.6404,29.6586,101705.0
2019-01-03 14:50:00,32.75,32.76,32.64,32.71,235790.0,29.6676,29.6767,29.568,29.6314,235790.0
2019-01-03 15:00:00,32.71,32.73,32.66,32.68,133640.0,29.6314,29.6495,29.5861,29.6042,133640.0
2019-01-03 15:10:00,32.68,32.7,32.62,32.69,202340.0,29.6042,29.6223,29.5499,29.6133,202340.0
2019-01-03 15:20:00,32.7,32.72,32.63,32.65,117635.0,29.6223,29.6404,29.5589,29.577,117635.0
2019-01-03 15:30:00,32.64,32.75,32.64,32.64,502345.0,29.568,29.6676,29.568,29.568,502345.0
2019-01-03 15:40:00,32.64,32.7,32.63,32.66,183825.0,29.568,29.6223,29.5589,29.5861,183825.0
2019-01-03 15:50:00,32.66,32.69,32.56,32.57,676380.0,29.5861,29.6133,29.4955,29.5046,676380.0
2019-01-04 09:30:00,33.0,33.16,32.96,33.12,227500.0,29.8941,30.039,29.8579,30.0028,227500.0
2019-01-04 09:40:00,33.12,33.25,33.08,33.25,172790.0,30.0028,30.1206,29.9666,30.1206,172790.0
2019-01-04 09:50:00,33.26,33.37,33.23,33.27,99130.0,30.1296,30.2293,30.1024,30.1387,99130.0
2019-01-04 10:00:00,33.29,33.37,33.29,33.37,82170.0,30.1568,30.2293,30.1568,30.2293,82170.0
2019-01-04 10:10:00,33.38,33.4,33.29,33.34,112555.0,30.2383,30.2564,30.1568,30.2021,112555.0
2019-01-04 10:20:00,33.3,33.62,33.27,33.62,122360.0,30.1659,30.4557,30.1387,30.4557,122360.0
2019-01-04 10:30:00,33.63,33.65,33.54,33.55,181310.0,30.4648,30.4829,30.3833,30.3923,181310.0
2019-01-04 10:40:00,33.54,33.56,33.47,33.5,162500.0,30.3833,30.4014,30.3199,30.347,162500.0
2019-01-04 10:50:00,33.52,33.57,33.49,33.57,160335.0,30.3652,30.4104,30.338,30.4104,160335.0
2019-01-04 11:00:00,33.56,33.65,33.54,33.62,121465.0,30.4014,30.4829,30.3833,30.4557,121465.0
2019-01-04 11:10:00,33.64,33.68,33.5,33.57,294100.0,30.4739,30.5101,30.347,30.4104,294100.0
2019-01-04 11:20:00,33.59,33.59,33.43,33.45,106375.0,30.4286,30.4286,30.2836,30.3017,106375.0
2019-01-04 11:30:00,33.43,33.48,33.39,33.42,157700.0,30.2836,30.3289,30.2474,30.2746,157700.0
2019-01-04 11:40:00,33.42,33.55,33.42,33.55,74070.0,30.2746,30.3923,30.2746,30.3923,74070.0
2019-01-04 11:50:00,33.56,33.59,33.54,33.55,65625.0,30.4014,30.4286,30.3833,30.3923,65625.0
2019-01-04 12:00:00,33.56,33.58,33.45,33.55,151765.0,30.4014,30.4195,30.3017,30.3923,151765.0
2019-01-04 12:10:00,33.55,33.63,33.54,33.62,88535.0,30.3923,30.4648,30.3833,30.4557,88535.0
2019-01-04 12:20:00,33.61,33.63,33.56,33.59,78785.0,30.4467,30.4648,30.4014,30.4286,78785.0
2019-01-04 12:30:00,33.6,33.62,33.53,33.6,115375.0,30.4376,30.4557,30.3742,30.4376,115375.0
2019-01-04 12:40:00,33.63,33.67,33.6,33.67,132225.0,30.4648,30.501,30.4376,30.501,132225.0
2019-01-04 12:50:00,33.66,33.69,33.65,33.65,129025.0,30.492,30.5192,30.4829,30.4829,129025.0
2019-01-04 13:00:00,33.66,33.75,33.66,33.75,135730.0,30.492,30.5735,30.492,30.5735,135730.0
2019-01-04 13:10:00,33.75,33.76,33.68,33.7,99830.0,30.5735,30.5826,30.5101,30.5282,99830.0
2019-01-04 13:20:00,33.69,33.71,33.65,33.67,28505.0,30.5192,30.5373,30.4829,30.501,28505.0
2019-01-04 13:30:00,33.69,33.74,33.66,33.66,133775.0,30.5192,30.5644,30.492,30.492,133775.0
2019-01-04 13:40:00,33.64,33.64,33.56,33.64,107860.0,30.4739,30.4739,30.4014,30.4739,107860.0
2019-01-04 13:50:00,33.64,33.66,33.6,33.62,99480.0,30.4739,30.492,30.4376,30.4557,99480.0
2019-01-04 14:00:00,33.64,33.64,33.54,33.57,71775.0,30.4739,30.4739,30.3833,30.4104,71775.0
2019-01-04 14:10:00,33.57,33.63,33.57,33.6,94830.0,30.4104,30.4648,30.4104,30.4376,94830.0
2019-01-04 14:20:00,33.61,33.66,33.6,33.65,198335.0,30.4467,30.492,30.4376,30.4829,198335.0
2019-01-04 14:30:00,33.65,33.72,33.65,33.7,365480.0,30.4829,30.5463,30.4829,30.5282,365480.0
2019-01-04 14:40:00,33.71,33.73,33.61,33.67,146950.0,30.5373,30.5554,30.4467,30.501,146950.0
2019-01-04 14:50:00,33.66,33.66,33.59,33.59,151565.0,30.492,30.492,30.4286,30.4286,151565.0
2019-01-04 15:00:00,33.64,33.68,33.62,33.63,410605.0,30.4739,30.5101,30.4557,30.4648,410605.0
2019-01-04 15:10:00,33.63,33.7,33.62,33.66,153750.0,30.4648,30.5282,30.4557,30.492,153750.0
2019-01-04 15:20:00,33.66,33.66,33.56,33.61,182805.0,30.492,30.492,30.4014,30.4467,182805.0
2019-01-04 15:30:00,33.6,33.66,33.59,33.6,212665.0,30.4376,30.492,30.4286,30.4376,212665.0
2019-01-04 15:40:00,33.6,33.66,33.59,33.63,246640.0,30.4376,30.492,30.4286,30.4648,246640.0
2019-01-04 15:50:00,33.64,33.66,33.6,33.64,535580.0,30.4739,30.492,30.4376,30.4739,535580.0
2019-01-07 09:30:00,33.65,33.69,33.51,33.67,298220.0,30.4829,30.5192,30.3561,30.501,298220.0
2019-01-07 09:40:00,33.68,33.77,33.68,33.71,181180.0,30.5101,30.5916,30.5101,30.5373,181180.0
2019-01-07 09:50:00,33.71,33.72,33.62,33.69,172665.0,30.5373,30.5463,30.4557,30.5192,172665.0
2019-01-07 10:00:00,33.67,33.83,33.65,33.81,206180.0,30.501,30.646,30.4829,30.6279,206180.0
2019-01-07 10:10:00,33.81,33.82,33.77,33.8,193285.0,30.6279,30.6369,30.5916,30.6188,193285.0
2019-01-07 10:20:00,33.79,33.85,33.73,33.77,254420.0,30.6097,30.6641,30.5554,30.5916,254420.0
2019-01-07 10:30:00,33.77,33.86,33.75,33.82,218045.0,30.5916,30.6732,30.5735,30.6369,218045.0
2019-01-07 10:40:00,33.82,33.89,33.8,33.86,147920.0,30.6369,30.7003,30.6188,30.6732,147920.0
2019-01-07 10:50:00,33.87,33.93,33.84,33.89,218880.0,30.6822,30.7366,30.655,30.7003,218880.0
2019-01-07 11:00:00,33.87,33.97,33.87,33.91,192920.0,30.6822,30.7728,30.6822,30.7184,192920.0
2019-01-07 11:10:00,33.92,33.97,33.9,33.97,139720.0,30.7275,30.7728,30.7094,30.7728,139720.0
2019-01-07 11:20:00,33.96,34.0,33.93,33.97,158110.0,30.7637,30.8,30.7366,30.7728,158110.0
2019-01-07 11:30:00,33.97,34.03,33.93,34.01,283175.0,30.7728,30.8272,30.7366,30.809,283175.0
2019-01-07 11:40:00,34.0,34.09,33.99,34.08,123970.0,30.8,30.8815,30.7909,30.8724,123970.0
2019-01-07 11:50:00,34.07,34.15,34.06,34.15,177985.0,30.8634,30.9359,30.8543,30.9359,177985.0
2019-01-07 12:00:00,34.14,34.16,34.03,34.05,170040.0,30.9268,30.9449,30.8272,30.8453,170040.0
2019-01-07 12:10:00,34.05,34.1,34.04,34.07,212300.0,30.8453,30.8906,30.8362,30.8634,212300.0
2019-01-07 12:20:00,34.08,34.15,34.06,34.14,73015.0,30.8724,30.9359,30.8543,30.9268,73015.0
2019-01-07 12:30:00,34.15,34.19,34.11,34.18,96530.0,30.9359,30.9721,30.8996,30.963,96530.0
2019-01-07 12:40:00,34.16,34.19,34.12,34.15,135620.0,30.9449,30.9721,30.9087,30.9359,135620.0
2019-01-07 12:50:00,34.15,34.18,34.1,34.15,216190.0,30.9359,30.963,30.8906,30.9359,216190.0
2019-01-07 13:00:00,34.15,34.2,34.15,34.19,131730.0,30.9359,30.9812,30.9359,30.9721,131730.0
2019-01-07 13:10:00,34.19,34.25,34.19,34.24,121195.0,30.9721,31.0264,30.9721,31.0174,121195.0
2019-01-07 13:20:00,34.25,34.26,34.19,34.22,109330.0,31.0264,31.0355,30.9721,30.9993,109330.0
2019-01-07 13:30:00,34.21,34.26,34.19,34.24,136265.0,30.9902,31.0355,30.9721,31.0174,136265.0
2019-01-07 13:40:00,34.24,34.26,34.15,34.15,228155.0,31.0174,31.0355,30.9359,30.9359,228155.0
2019-01-07 13:50:00,34.14,34.14,34.09,34.1,132820.0,30.9268,30.9268,30.8815,30.8906,132820.0
2019-01-07 14:00:00,34.1,34.14,34.07,34.08,291620.0,30.8906,30.9268,30.8634,30.8724,291620.0
2019-01-07 14:10:00,34.08,34.13,34.06,34.13,276140.0,30.8724,30.9177,30.8543,30.9177,276140.0
2019-01-07 14:20:00,34.14,34.15,34.07,34.09,177955.0,30.9268,30.9359,30.8634,30.8815,177955.0
2019-01-07 14:30:00,34.08,34.1,34.02,34.02,93535.0,30.8724,30.8906,30.8181,30.8181,93535.0
2019-01-07 14:40:00,34.02,34.05,33.99,34.03,172530.0,30.8181,30.8453,30.7909,30.8272,172530.0
2019-01-07 14:50:00,34.02,34.02,33.93,33.95,131135.0,30.8181,30.8181,30.7366,30.7547,131135.0
2019-01-07 15:00:00,33.95,34.06,33.94,34.05,115745.0,30.7547,30.8543,30.7456,30.8453,115745.0
2019-01-07 15:10:00,34.06,34.09,34.03,34.08,123050.0,30.8543,30.8815,30.8272,30.8724,123050.0
2019-01-07 15:20:00,34.08,34.12,34.07,34.09,113770.0,30.8724,30.9087,30.8634,30.8815,113770.0
2019-01-07 15:30:00,34.09,34.1,34.01,34.07,324000.0,30.8815,30.8906,30.809,30.8634,324000.0
2019-01-07 15:40:00,34.07,34.09,34.03,34.07,270770.0,30.8634,30.8815,30.8272,30.8634,270770.0
2019-01-07 15:50:00,34.07,34.07,33.97,34.01,806905.0,30.8634,30.8634,30.7728,30.809,806905.0
2019-01-08 09:30:00,34.3,34.37,34.29,34.31,302150.0,31.0717,31.1352,31.0627,31.0808,302150.0
2019-01-08 09:40:00,34.3,34.39,34.26,34.31,68440.0,31.0717,31.1533,31.0355,31.0808,68440.0
2019-01-08 09:50:00,34.32,34.32,34.22,34.24,167290.0,31.0899,31.0899,30.9993,31.0174,167290.0
2019-01-08 10:00:00,34.26,34.37,34.26,34.35,54855.0,31.0355,31.1352,31.0355,31.117,54855.0
2019-01-08 10:10:00,34.35,34.35,34.15,34.16,213675.0,31.117,31.117,30.9359,30.9449,213675.0
2019-01-08 10:20:00,34.16,34.26,34.16,34.23,118855.0,30.9449,31.0355,30.9449,31.0083,118855.0
2019-01-08 10:30:00,34.24,34.25,34.14,34.2,176520.0,31.0174,31.0264,30.9268,30.9812,176520.0
2019-01-08 10:40:00,34.19,34.2,34.1,34.12,95515.0,30.9721,30.9812,30.8906,30.9087,95515.0
2019-01-08 10:50:00,34.13,34.15,34.09,34.15,257600.0,30.9177,30.9359,30.8815,30.9359,257600.0
2019-01-08 11:00:00,34.15,34.24,34.14,34.21,134355.0,30.9359,31.0174,30.9268,30.9902,134355.0
2019-01-08 11:10:00,34.21,34.26,34.14,34.25,88275.0,30.9902,31.0355,30.9268,31.0264,88275.0
2019-01-08 11:20:00,34.24,34.27,34.22,34.24,95900.0,31.0174,31.0446,30.9993,31.0174,95900.0
2019-01-08 11:30:00,34.19,34.22,34.14,34.18,105765.0,30.9721,30.9993,30.9268,30.963,105765.0
2019-01-08 11:40:00,34.18,34.26,34.18,34.26,83255.0,30.963,31.0355,30.963,31.0355,83255.0
2019-01-08 11:50:00,34.26,34.34,34.21,34.34,64950.0,31.0355,31.108,30.9902,31.108,64950.0
2019-01-08 12:00:00,34.34,34.39,34.34,34.38,157440.0,31.108,31.1533,31.108,31.1442,157440.0
2019-01-08 12:10:00,34.39,34.44,34.35,34.43,182815.0,31.1533,31.1986,31.117,31.1895,182815.0
2019-01-08 12:20:00,34.42,34.46,34.4,34.45,160315.0,31.1804,31.2167,31.1623,31.2076,160315.0
2019-01-08 12:30:00,34.43,34.45,34.37,34.37,246640.0,31.1895,31.2076,31.1352,31.1352,246640.0
2019-01-08 12:40:00,34.37,34.43,34.31,34.32,241920.0,31.1352,31.1895,31.0808,31.0899,241920.0
2019-01-08 12:50:00,34.31,34.38,34.3,34.37,102450.0,31.0808,31.1442,31.0717,31.1352,102450.0
2019-01-08 13:00:00,34.38,34.42,34.36,34.38,136405.0,31.1442,31.1804,31.1261,31.1442,136405.0
2019-01-08 13:10:00,34.39,34.45,34.39,34.41,108100.0,31.1533,31.2076,31.1533,31.1714,108100.0
2019-01-08 13:20:00,34.41,34.44,34.4,34.43,79535.0,31.1714,31.1986,31.1623,31.1895,79535.0
2019-01-08 13:30:00,34.43,34.47,34.42,34.45,862520.0,31.1895,31.2257,31.1804,31.2076,862520.0
2019-01-08 13:40:00,34.45,34.46,34.4,34.44,476055.0,31.2076,31.2167,31.1623,31.1986,476055.0
2019-01-08 13:50:00,34.44,34.5,34.44,34.46,129485.0,31.1986,31.2529,31.1986,31.2167,129485.0
2019-01-08 14:00:00,34.46,34.47,34.43,34.45,92005.0,31.2167,31.2257,31.1895,31.2076,92005.0
2019-01-08 14:10:00,34.45,34.48,34.45,34.47,83830.0,31.2076,31.2348,31.2076,31.2257,83830.0
2019-01-08 14:20:00,34.46,34.47,34.42,34.44,204860.0,31.2167,31.2257,31.1804,31.1986,204860.0
2019-01-08 14:30:00,34.43,34.48,34.42,34.47,239175.0,31.1895,31.2348,31.1804,31.2257,239175.0
2019-01-08 14:40:00,34.47,34.48,34.43,34.47,194265.0,31.2257,31.2348,31.1895,31.2257,194265.0
2019-01-08 14:50:00,34.47,34.47,34.43,34.46,221305.0,31.2257,31.2257,31.1895,31.2167,221305.0
2019-01-08 15:00:00,34.46,34.47,34.41,34.46,162340.0,31.2167,31.2257,31.1714,31.2167,162340.0
2019-01-08 15:10:00,34.45,34.51,34.45,34.51,224620.0,31.2076,31.262,31.2076,31.262,224620.0
2019-01-08 15:20:00,34.51,34.53,34.48,34.53,311070.0,31.262,31.2801,31.2348,31.2801,311070.0
2019-01-08 15:30:00,34.54,34.58,34.52,34.57,173630.0,31.2892,31.3254,31.271,31.3163,173630.0
2019-01-08 15:40:00,34.57,34.59,34.53,34.54,310615.0,31.3163,31.3344,31.2801,31.2892,310615.0
2019-01-08 15:50:00,34.54,34.59,34.53,34.58,595775.0,31.2892,31.3344,31.2801,31.3254,595775.0
2019-01-09 09:30:00,34.74,34.82,34.73,34.75,265390.0,31.4703,31.5428,31.4613,31.4794,265390.0
2019-01-09 09:40:00,34.73,34.76,34.69,34.74,602645.0,31.4613,31.4884,31.425,31.4703,602645.0
2019-01-09 09:50:00,34.75,34.83,34.75,34.82,117770.0,31.4794,31.5519,31.4794,31.5428,117770.0
2019-01-09 10:00:00,34.82,34.86,34.78,34.83,197435.0,31.5428,31.579,31.5066,31.5519,197435.0
2019-01-09 10:10:00,34.86,34.87,34.8,34.85,113735.0,31.579,31.5881,31.5247,31.57,113735.0
2019-01-09 10:20:00,34.86,34.88,34.85,34.86,99820.0,31.579,31.5972,31.57,31.579,99820.0
2019-01-09 10:30:00,34.85,34.85,34.72,34.74,294385.0,31.57,31.57,31.4522,31.4703,294385.0
2019-01-09 10:40:00,34.74,34.75,34.64,34.67,101125.0,31.4703,31.4794,31.3797,31.4069,101125.0
2019-01-09 10:50:00,34.67,34.68,34.62,34.67,113765.0,31.4069,31.416,31.3616,31.4069,113765.0
2019-01-09 11:00:00,34.67,34.79,34.66,34.79,244840.0,31.4069,31.5156,31.3979,31.5156,244840.0
2019-01-09 11:10:00,34.8,34.82,34.75,34.79,82650.0,31.5247,31.5428,31.4794,31.5156,82650.0
2019-01-09 11:20:00,34.8,34.85,34.75,34.84,90520.0,31.5247,31.57,31.4794,31.5609,90520.0
2019-01-09 11:30:00,34.84,34.86,34.81,34.82,85305.0,31.5609,31.579,31.5337,31.5428,85305.0
2019-01-09 11:40:00,34.84,34.88,34.81,34.85,86870.0,31.5609,31.5972,31.5337,31.57,86870.0
2019-01-09 11:50:00,34.87,34.92,34.83,34.83,90335.0,31.5881,31.6334,31.5519,31.5519,90335.0
2019-01-09 12:00:00,34.83,34.87,34.83,34.83,86185.0,31.5519,31.5881,31.5519,31.5519,86185.0
2019-01-09 12:10:00,34.83,34.89,34.83,34.89,399565.0,31.5519,31.6062,31.5519,31.6062,399565.0
2019-01-09 12:20:00,34.9,34.91,34.88,34.88,80785.0,31.6153,31.6243,31.5972,31.5972,80785.0
2019-01-09 12:30:00,34.89,34.93,34.88,34.92,130885.0,31.6062,31.6424,31.5972,31.6334,130885.0
2019-01-09 12:40:00,34.91,34.96,34.91,34.94,241970.0,31.6243,31.6696,31.6243,31.6515,241970.0
2019-01-09 12:50:00,34.95,34.96,34.94,34.96,48580.0,31.6606,31.6696,31.6515,31.6696,48580.0
2019-01-09 13:00:00,34.96,34.97,34.92,34.94,58785.0,31.6696,31.6787,31.6334,31.6515,58785.0
2019-01-09 13:10:00,34.93,34.96,34.92,34.96,99160.0,31.6424,31.6696,31.6334,31.6696,99160.0
2019-01-09 13:20:00,34.95,34.96,34.94,34.94,77490.0,31.6606,31.6696,31.6515,31.6515,77490.0
2019-01-09 13:30:00,34.94,34.94,34.89,34.89,113280.0,31.6515,31.6515,31.6062,31.6062,113280.0
2019-01-09 13:40:00,34.89,34.91,34.88,34.89,122840.0,31.6062,31.6243,31.5972,31.6062,122840.0
2019-01-09 13:50:00,34.9,34.9,34.84,34.88,77635.0,31.6153,31.6153,31.5609,31.5972,77635.0
2019-01-09 14:00:00,34.87,34.96,34.87,34.96,138240.0,31.5881,31.6696,31.5881,31.6696,138240.0
2019-01-09 14:10:00,34.95,34.95,34.83,34.85,160185.0,31.6606,31.6606,31.5519,31.57,160185.0
2019-01-09 14:20:00,34.83,34.87,34.81,34.85,128415.0,31.5519,31.5881,31.5337,31.57,128415.0
2019-01-09 14:30:00,34.85,34.91,34.82,34.9,371640.0,31.57,31.6243,31.5428,31.6153,371640.0
2019-01-09 14:40:00,34.91,34.98,34.89,34.98,153010.0,31.6243,31.6877,31.6062,31.6877,153010.0
2019-01-09 14:50:00,34.99,34.99,34.95,34.97,149550.0,31.6968,31.6968,31.6606,31.6787,149550.0
2019-01-09 15:00:00,34.97,35.0,34.96,34.97,108980.0,31.6787,31.7059,31.6696,31.6787,108980.0
2019-01-09 15:10:00,34.98,35.0,34.94,34.99,148210.0,31.6877,31.7059,31.6515,31.6968,148210.0
2019-01-09 15:20:00,34.99,35.02,34.98,34.98,205715.0,31.6968,31.724,31.6877,31.6877,205715.0
2019-01-09 15:30:00,34.98,35.0,34.93,34.94,441640.0,31.6877,31.7059,31.6424,31.6515,441640.0
2019-01-09 15:40:00,34.94,34.95,34.86,34.87,379020.0,31.6515,31.6606,31.579,31.5881,379020.0
2019-01-09 15:50:00,34.87,34.92,34.84,34.91,1641420.0,31.5881,31.6334,31.5609,31.6243,1641420.0
2019-01-10 09:30:00,34.71,34.76,34.64,34.69,221485.0,31.4432,31.4884,31.3797,31.425,221485.0
2019-01-10 09:40:00,34.69,34.72,34.67,34.71,77515.0,31.425,31.4522,31.4069,31.4432,77515.0
2019-01-10 09:50:00,34.73,34.76,34.65,34.71,68350.0,31.4613,31.4884,31.3888,31.4432,68350.0
2019-01-10 10:00:00,34.71,34.83,34.71,34.81,38985.0,31.4432,31.5519,31.4432,31.5337,38985.0
2019-01-10 10:10:00,34.82,34.85,34.75,34.8,74295.0,31.5428,31.57,31.4794,31.5247,74295.0
2019-01-10 10:20:00,34.8,34.87,34.8,34.87,166820.0,31.5247,31.5881,31.5247,31.5881,166820.0
2019-01-10 10:30:00,34.87,34.9,34.85,34.9,58800.0,31.5881,31.6153,31.57,31.6153,58800.0
2019-01-10 10:40:00,34.89,34.89,34.83,34.86,48070.0,31.6062,31.6062,31.5519,31.579,48070.0
2019-01-10 10:50:00,34.87,34.92,34.87,34.92,27545.0,31.5881,31.6334,31.5881,31.6334,27545.0
2019-01-10 11:00:00,34.9,34.95,34.88,34.94,75150.0,31.6153,31.6606,31.5972,31.6515,75150.0
2019-01-10 11:10:00,34.93,34.97,34.93,34.96,93445.0,31.6424,31.6787,31.6424,31.6696,93445.0
2019-01-10 11:20:00,34.95,34.99,34.94,34.96,240545.0,31.6606,31.6968,31.6515,31.6696,240545.0
2019-01-10 11:30:00,34.95,35.05,34.93,35.02,324940.0,31.6606,31.7512,31.6424,31.724,324940.0
2019-01-10 11:40:00,35.04,35.04,35.0,35.04,65885.0,31.7421,31.7421,31.7059,31.7421,65885.0
2019-01-10 11:50:00,35.04,35.06,35.0,35.06,62320.0,31.7421,31.7602,31.7059,31.7602,62320.0
2019-01-10 12:00:00,35.05,35.09,35.0,35.0,84085.0,31.7512,31.7874,31.7059,31.7059,84085.0
2019-01-10 12:10:00,34.99,35.05,34.99,35.04,41020.0,31.6968,31.7512,31.6968,31.7421,41020.0
2019-01-10 12:20:00,35.02,35.08,35.01,35.08,41920.0,31.724,31.7783,31.7149,31.7783,41920.0
2019-01-10 12:30:00,35.08,35.1,35.06,35.08,31685.0,31.7783,31.7964,31.7602,31.7783,31685.0
2019-01-10 12:40:00,35.07,35.12,35.03,35.09,76335.0,31.7693,31.8146,31.733,31.7874,76335.0
2019-01-10 12:50:00,35.12,35.12,35.06,35.1,63530.0,31.8146,31.8146,31.7602,31.7964,63530.0
2019-01-10 13:00:00,35.1,35.1,34.97,34.97,88985.0,31.7964,31.7964,31.6787,31.6787,88985.0
2019-01-10 13:10:00,34.97,34.98,34.91,34.93,80725.0,31.6787,31.6877,31.6243,31.6424,80725.0
2019-01-10 13:20:00,34.93,34.95,34.91,34.93,50680.0,31.6424,31.6606,31.6243,31.6424,50680.0
2019-01-10 13:30:00,34.92,34.94,34.88,34.89,43005.0,31.6334,31.6515,31.5972,31.6062,43005.0
2019-01-10 13:40:00,34.88,34.9,34.84,34.89,79290.0,31.5972,31.6153,31.5609,31.6062,79290.0
2019-01-10 13:50:00,34.89,34.96,34.89,34.96,148435.0,31.6062,31.6696,31.6062,31.6696,148435.0
2019-01-10 14:00:00,34.96,35.04,34.96,35.04,92080.0,31.6696,31.7421,31.6696,31.7421,92080.0
2019-01-10 14:10:00,35.05,35.1,35.04,35.1,150545.0,31.7512,31.7964,31.7421,31.7964,150545.0
2019-01-10 14:20:00,35.1,35.14,35.08,35.1,206900.0,31.7964,31.8327,31.7783,31.7964,206900.0
2019-01-10 14:30:00,35.1,35.1,35.07,35.08,119330.0,31.7964,31.7964,31.7693,31.7783,119330.0
2019-01-10 14:40:00,35.09,35.13,35.07,35.07,203130.0,31.7874,31.8236,31.7693,31.7693,203130.0
2019-01-10 14:50:00,35.07,35.09,35.04,35.09,81385.0,31.7693,31.7874,31.7421,31.7874,81385.0
2019-01-10 15:00:00,35.09,35.13,35.08,35.11,351685.0,31.7874,31.8236,31.7783,31.8055,351685.0
2019-01-10 15:10:00,35.09,35.11,35.06,35.1,306530.0,31.7874,31.8055,31.7602,31.7964,306530.0
2019-01-10 15:20:00,35.1,35.12,35.08,35.12,125165.0,31.7964,31.8146,31.7783,31.8146,125165.0
2019-01-10 15:30:00,35.11,35.14,35.1,35.13,253295.0,31.8055,31.8327,31.7964,31.8236,253295.0
2019-01-10 15:40:00,35.13,35.17,35.12,35.13,162350.0,31.8236,31.8599,31.8146,31.8236,162350.0
2019-01-10 15:50:00,35.13,35.19,35.13,35.19,839510.0,31.8236,31.878,31.8236,31.878,839510.0
2019-01-11 09:30:00,35.03,35.06,35.0,35.03,230465.0,31.733,31.7602,31.7059,31.733,230465.0
2019-01-11 09:40:00,35.03,35.09,34.99,35.07,204205.0,31.733,31.7874,31.6968,31.7693,204205.0
2019-01-11 09:50:00,35.06,35.06,34.97,35.03,164135.0,31.7602,31.7602,31.6787,31.733,164135.0
2019-01-11 10:00:00,35.03,35.08,35.0,35.07,75035.0,31.733,31.7783,31.7059,31.7693,75035.0
2019-01-11 10:10:00,35.1,35.1,35.02,35.04,108150.0,31.7964,31.7964,31.724,31.7421,108150.0
2019-01-11 10:20:00,35.03,35.03,34.94,34.95,72600.0,31.733,31.733,31.6515,31.6606,72600.0
2019-01-11 10:30:00,34.95,35.03,34.93,34.99,75550.0,31.6606,31.733,31.6424,31.6968,75550.0
2019-01-11 10:40:00,34.99,35.01,34.96,34.98,49620.0,31.6968,31.7149,31.6696,31.6877,49620.0
2019-01-11 10:50:00,34.98,35.07,34.94,35.06,75705.0,31.6877,31.7693,31.6515,31.7602,75705.0
2019-01-11 11:00:00,35.08,35.08,34.99,35.03,267115.0,31.7783,31.7783,31.6968,31.733,267115.0
2019-01-11 11:10:00,35.03,35.05,34.97,35.04,1517135.0,31.733,31.7512,31.6787,31.7421,1517135.0
2019-01-11 11:20:00,35.04,35.05,35.01,35.04,77220.0,31.7421,31.7512,31.7149,31.7421,77220.0
2019-01-11 11:30:00,35.04,35.07,35.03,35.06,71875.0,31.7421,31.7693,31.733,31.7602,71875.0
2019-01-11 11:40:00,35.05,35.13,35.03,35.13,100010.0,31.7512,31.8236,31.733,31.8236,100010.0
2019-01-11 11:50:00,35.12,35.13,35.09,35.12,138810.0,31.8146,31.8236,31.7874,31.8146,138810.0
2019-01-11 12:00:00,35.11,35.17,35.11,35.13,162055.0,31.8055,31.8599,31.8055,31.8236,162055.0
2019-01-11 12:10:00,35.14,35.21,35.13,35.17,166900.0,31.8327,31.8961,31.8236,31.8599,166900.0
2019-01-11 12:20:00,35.17,35.19,35.13,35.18,35135.0,31.8599,31.878,31.8236,31.8689,35135.0
2019-01-11 12:30:00,35.18,35.25,35.16,35.24,642800.0,31.8689,31.9323,31.8508,31.9233,642800.0
2019-01-11 12:40:00,35.24,35.26,35.22,35.23,94260.0,31.9233,31.9414,31.9052,31.9142,94260.0
2019-01-11 12:50:00,35.24,35.27,35.24,35.26,52835.0,31.9233,31.9504,31.9233,31.9414,52835.0
2019-01-11 13:00:00,35.25,35.26,35.2,35.21,97635.0,31.9323,31.9414,31.887,31.8961,97635.0
2019-01-11 13:10:00,35.22,35.22,35.17,35.2,57455.0,31.9052,31.9052,31.8599,31.887,57455.0
2019-01-11 13:20:00,35.21,35.21,35.17,35.19,44250.0,31.8961,31.8961,31.8599,31.878,44250.0
2019-01-11 13:30:00,35.19,35.21,35.18,35.2,72660.0,31.878,31.8961,31.8689,31.887,72660.0
2019-01-11 13:40:00,35.2,35.23,35.19,35.19,124385.0,31.887,31.9142,31.878,31.878,124385.0
2019-01-11 13:50:00,35.18,35.23,35.18,35.22,61775.0,31.8689,31.9142,31.8689,31.9052,61775.0
2019-01-11 14:00:00,35.22,35.23,35.2,35.22,45185.0,31.9052,31.9142,31.887,31.9052,45185.0
2019-01-11 14:10:00,35.23,35.25,35.23,35.23,1920020.0,31.9142,31.9323,31.9142,31.9142,1920020.0
2019-01-11 14:20:00,35.24,35.25,35.2,35.24,536165.0,31.9233,31.9323,31.887,31.9233,536165.0
2019-01-11 14:30:00,35.24,35.25,35.21,35.23,211870.0,31.9233,31.9323,31.8961,31.9142,211870.0
2019-01-11 14:40:00,35.22,35.23,35.18,35.19,136380.0,31.9052,31.9142,31.8689,31.878,136380.0
2019-01-11 14:50:00,35.19,35.2,35.13,35.15,491225.0,31.878,31.887,31.8236,31.8417,491225.0
2019-01-11 15:00:00,35.16,35.22,35.15,35.19,243305.0,31.8508,31.9052,31.8417,31.878,243305.0
2019-01-11 15:10:00,35.19,35.21,35.17,35.18,75625.0,31.878,31.8961,31.8599,31.8689,75625.0
2019-01-11 15:20:00,35.18,35.19,35.14,35.15,92470.0,31.8689,31.878,31.8327,31.8417,92470.0
2019-01-11 15:30:00,35.16,35.22,35.15,35.21,293370.0,31.8508,31.9052,31.8417,31.8961,293370.0
2019-01-11 15:40:00,35.21,35.25,35.2,35.24,469605.0,31.8961,31.9323,31.887,31.9233,469605.0
2019-01-11 15:50:00,35.25,35.25,35.2,35.21,862180.0,31.9323,31.9323,31.887,31.8961,862180.0
2019-01-14 09:30:00,34.95,34.96,34.9,34.92,394940.0,31.6606,31.6696,31.6153,31.6334,394940.0
2019-01-14 09:40:00,34.94,35.04,34.94,35.04,63005.0,31.6515,31.7421,31.6515,31.7421,63005.0
2019-01-14 09:50:00,35.05,35.08,35.01,35.04,82495.0,31.7512,31.7783,31.7149,31.7421,82495.0
2019-01-14 10:00:00,35.04,35.14,35.02,35.14,88410.0,31.7421,31.8327,31.724,31.8327,88410.0
2019-01-14 10:10:00,35.14,35.15,35.08,35.12,101715.0,31.8327,31.8417,31.7783,31.8146,101715.0
2019-01-14 10:20:00,35.13,35.14,35.06,35.1,51655.0,31.8236,31.8327,31.7602,31.7964,51655.0
2019-01-14 10:30:00,35.1,35.13,35.08,35.11,147730.0,31.7964,31.8236,31.7783,31.8055,147730.0
2019-01-14 10:40:00,35.12,35.13,35.03,35.04,259625.0,31.8146,31.8236,31.733,31.7421,259625.0
2019-01-14 10:50:00,35.04,35.11,35.02,35.1,84160.0,31.7421,31.8055,31.724,31.7964,84160.0
2019-01-14 11:00:00,35.09,35.11,35.02,35.02,38420.0,31.7874,31.8055,31.724,31.724,38420.0
2019-01-14 11:10:00,35.03,35.04,34.91,34.91,140460.0,31.733,31.7421,31.6243,31.6243,140460.0
2019-01-14 11:20:00,34.92,34.97,34.91,34.95,79855.0,31.6334,31.6787,31.6243,31.6606,79855.0
2019-01-14 11:30:00,34.96,35.05,34.93,35.04,403515.0,31.6696,31.7512,31.6424,31.7421,403515.0
2019-01-14 11:40:00,35.05,35.09,35.05,35.06,131990.0,31.7512,31.7874,31.7512,31.7602,131990.0
2019-01-14 11:50:00,35.05,35.06,34.98,34.99,127055.0,31.7512,31.7602,31.6877,31.6968,127055.0
2019-01-14 12:00:00,34.99,35.04,34.98,35.03,71205.0,31.6968,31.7421,31.6877,31.733,71205.0
2019-01-14 12:10:00,35.03,35.13,35.03,35.12,105770.0,31.733,31.8236,31.733,31.8146,105770.0
2019-01-14 12:20:00,35.12,35.14,35.11,35.12,98465.0,31.8146,31.8327,31.8055,31.8146,98465.0
2019-01-14 12:30:00,35.13,35.13,35.09,35.11,72680.0,31.8236,31.8236,31.7874,31.8055,72680.0
2019-01-14 12:40:00,35.12,35.15,35.1,35.12,105685.0,31.8146,31.8417,31.7964,31.8146,105685.0
2019-01-14 12:50:00,35.12,35.13,35.11,35.11,73235.0,31.8146,31.8236,31.8055,31.8055,73235.0
2019-01-14 13:00:00,35.11,35.12,35.08,35.11,179365.0,31.8055,31.8146,31.7783,31.8055,179365.0
2019-01-14 13:10:00,35.11,35.17,35.11,35.16,105050.0,31.8055,31.8599,31.8055,31.8508,105050.0
2019-01-14 13:20:00,35.17,35.18,35.15,35.16,98415.0,31.8599,31.8689,31.8417,31.8508,98415.0
2019-01-14 13:30:00,35.16,35.18,35.16,35.16,409840.0,31.8508,31.8689,31.8508,31.8508,409840.0
2019-01-14 13:40:00,35.16,35.18,35.16,35.17,87950.0,31.8508,31.8689,31.8508,31.8599,87950.0
2019-01-14 13:50:00,35.17,35.19,35.14,35.15,132250.0,31.8599,31.878,31.8327,31.8417,132250.0
2019-01-14 14:00:00,35.16,35.17,35.13,35.13,70725.0,31.8508,31.8599,31.8236,31.8236,70725.0
2019-01-14 14:10:00,35.14,35.14,35.08,35.08,129550.0,31.8327,31.8327,31.7783,31.7783,129550.0
2019-01-14 14:20:00,35.08,35.1,35.07,35.09,366030.0,31.7783,31.7964,31.7693,31.7874,366030.0
2019-01-14 14:30:00,35.09,35.11,35.08,35.1,106415.0,31.7874,31.8055,31.7783,31.7964,106415.0
2019-01-14 14:40:00,35.11,35.15,35.1,35.13,148655.0,31.8055,31.8417,31.7964,31.8236,148655.0
2019-01-14 14:50:00,35.13,35.15,35.13,35.14,97585.0,31.8236,31.8417,31.8236,31.8327,97585.0
2019-01-14 15:00:00,35.14,35.15,35.12,35.14,94215.0,31.8327,31.8417,31.8146,31.8327,94215.0
2019-01-14 15:10:00,35.13,35.14,35.09,35.1,126285.0,31.8236,31.8327,31.7874,31.7964,126285.0
2019-01-14 15:20:00,35.1,35.11,35.06,35.06,299930.0,31.7964,31.8055,31.7602,31.7602,299930.0
2019-01-14 15:30:00,35.07,35.1,35.06,35.07,268040.0,31.7693,31.7964,31.7602,31.7693,268040.0
2019-01-14 15:40:00,35.07,35.07,35.0,35.01,266370.0,31.7693,31.7693,31.7059,31.7149,266370.0
2019-01-14 15:50:00,35.01,35.04,34.98,35.0,357370.0,31.7149,31.7421,31.6877,31.7059,357370.0
2019-01-15 09:30:00,35.07,35.15,35.06,35.13,139020.0,31.7693,31.8417,31.7602,31.8236,139020.0
2019-01-15 09:40:00,35.15,35.15,35.08,35.08,54635.0,31.8417,31.8417,31.7783,31.7783,54635.0
2019-01-15 09:50:00,35.1,35.12,35.03,35.05,201605.0,31.7964,31.8146,31.733,31.7512,201605.0
2019-01-15 10:00:00,35.05,35.18,35.05,35.14,136875.0,31.7512,31.8689,31.7512,31.8327,136875.0
2019-01-15 10:10:00,35.12,35.12,34.99,35.02,93945.0,31.8146,31.8146,31.6968,31.724,93945.0
2019-01-15 10:20:00,35.04,35.04,34.97,35.02,25340.0,31.7421,31.7421,31.6787,31.724,25340.0
2019-01-15 10:30:00,35.02,35.05,34.98,35.01,64350.0,31.724,31.7512,31.6877,31.7149,64350.0
2019-01-15 10:40:00,35.01,35.06,35.01,35.04,158920.0,31.7149,31.7602,31.7149,31.7421,158920.0
2019-01-15 10:50:00,35.03,35.16,35.03,35.15,147830.0,31.733,31.8508,31.733,31.8417,147830.0
2019-01-15 11:00:00,35.15,35.18,35.12,35.13,491605.0,31.8417,31.8689,31.8146,31.8236,491605.0
2019-01-15 11:10:00,35.12,35.14,35.08,35.14,128035.0,31.8146,31.8327,31.7783,31.8327,128035.0
2019-01-15 11:20:00,35.14,35.15,35.06,35.1,61430.0,31.8327,31.8417,31.7602,31.7964,61430.0
2019-01-15 11:30:00,35.1,35.12,35.07,35.12,69060.0,31.7964,31.8146,31.7693,31.8146,69060.0
2019-01-15 11:40:00,35.12,35.15,35.11,35.13,76790.0,31.8146,31.8417,31.8055,31.8236,76790.0
2019-01-15 11:50:00,35.13,35.21,35.11,35.21,188320.0,31.8236,31.8961,31.8055,31.8961,188320.0
2019-01-15 12:00:00,35.19,35.26,35.19,35.2,113395.0,31.878,31.9414,31.878,31.887,113395.0
2019-01-15 12:10:00,35.21,35.25,35.2,35.23,101770.0,31.8961,31.9323,31.887,31.9142,101770.0
2019-01-15 12:20:00,35.23,35.26,35.22,35.23,52510.0,31.9142,31.9414,31.9052,31.9142,52510.0
2019-01-15 12:30:00,35.24,35.24,35.17,35.18,47110.0,31.9233,31.9233,31.8599,31.8689,47110.0
2019-01-15 12:40:00,35.19,35.2,35.17,35.19,64775.0,31.878,31.887,31.8599,31.878,64775.0
2019-01-15 12:50:00,35.17,35.18,35.12,35.14,78940.0,31.8599,31.8689,31.8146,31.8327,78940.0
2019-01-15 13:00:00,35.15,35.15,35.12,35.14,46100.0,31.8417,31.8417,31.8146,31.8327,46100.0
2019-01-15 13:10:00,35.14,35.14,35.11,35.13,45615.0,31.8327,31.8327,31.8055,31.8236,45615.0
2019-01-15 13:20:00,35.13,35.14,35.12,35.14,101775.0,31.8236,31.8327,31.8146,31.8327,101775.0
2019-01-15 13:30:00,35.14,35.21,35.14,35.21,223365.0,31.8327,31.8961,31.8327,31.8961,223365.0
2019-01-15 13:40:00,35.21,35.22,35.19,35.22,102860.0,31.8961,31.9052,31.878,31.9052,102860.0
2019-01-15 13:50:00,35.21,35.22,35.2,35.2,247290.0,31.8961,31.9052,31.887,31.887,247290.0
2019-01-15 14:00:00,35.21,35.25,35.21,35.23,402585.0,31.8961,31.9323,31.8961,31.9142,402585.0
2019-01-15 14:10:00,35.23,35.24,35.18,35.21,1133780.0,31.9142,31.9233,31.8689,31.8961,1133780.0
2019-01-15 14:20:00,35.2,35.21,35.08,35.09,799190.0,31.887,31.8961,31.7783,31.7874,799190.0
2019-01-15 14:30:00,35.09,35.11,35.04,35.08,567265.0,31.7874,31.8055,31.7421,31.7783,567265.0
2019-01-15 14:40:00,35.07,35.14,35.07,35.12,547470.0,31.7693,31.8327,31.7693,31.8146,547470.0
2019-01-15 14:50:00,35.12,35.17,35.11,35.17,441555.0,31.8146,31.8599,31.8055,31.8599,441555.0
2019-01-15 15:00:00,35.17,35.22,35.15,35.21,149370.0,31.8599,31.9052,31.8417,31.8961,149370.0
2019-01-15 15:10:00,35.22,35.23,35.19,35.19,426240.0,31.9052,31.9142,31.878,31.878,426240.0
2019-01-15 15:20:00,35.19,35.2,35.17,35.2,380845.0,31.878,31.887,31.8599,31.887,380845.0
2019-01-15 15:30:00,35.19,35.21,35.17,35.19,347335.0,31.878,31.8961,31.8599,31.878,347335.0
2019-01-15 15:40:00,35.19,35.24,35.18,35.22,268005.0,31.878,31.9233,31.8689,31.9052,268005.0
2019-01-15 15:50:00,35.22,35.24,35.19,35.22,784155.0,31.9052,31.9233,31.878,31.9052,784155.0
2019-01-16 09:30:00,35.25,35.44,35.25,35.41,249530.0,31.9323,32.1044,31.9323,32.0773,249530.0
2019-01-16 09:40:00,35.42,35.48,35.4,35.46,96330.0,32.0863,32.1407,32.0682,32.1226,96330.0
2019-01-16 09:50:00,35.45,35.53,35.45,35.52,77670.0,32.1135,32.186,32.1135,32.1769,77670.0
2019-01-16 10:00:00,35.53,35.57,35.52,35.54,68855.0,32.186,32.2222,32.1769,32.195,68855.0
2019-01-16 10:10:00,35.56,35.57,35.52,35.52,88090.0,32.2132,32.2222,32.1769,32.1769,88090.0
2019-01-16 10:20:00,35.52,35.52,35.43,35.46,82045.0,32.1769,32.1769,32.0954,32.1226,82045.0
2019-01-16 10:30:00,35.47,35.47,35.37,35.39,43490.0,32.1316,32.1316,32.041,32.0592,43490.0
2019-01-16 10:40:00,35.39,35.46,35.33,35.46,113395.0,32.0592,32.1226,32.0048,32.1226,113395.0
2019-01-16 10:50:00,35.48,35.55,35.47,35.53,129010.0,32.1407,32.2041,32.1316,32.186,129010.0
2019-01-16 11:00:00,35.55,35.55,35.41,35.46,98515.0,32.2041,32.2041,32.0773,32.1226,98515.0
2019-01-16 11:10:00,35.47,35.53,35.45,35.52,60345.0,32.1316,32.186,32.1135,32.1769,60345.0
2019-01-16 11:20:00,35.53,35.54,35.44,35.51,78545.0,32.186,32.195,32.1044,32.1679,78545.0
2019-01-16 11:30:00,35.51,35.53,35.47,35.5,26165.0,32.1679,32.186,32.1316,32.1588,26165.0
2019-01-16 11:40:00,35.49,35.52,35.43,35.43,79855.0,32.1497,32.1769,32.0954,32.0954,79855.0
2019-01-16 11:50:00,35.44,35.45,35.4,35.43,57285.0,32.1044,32.1135,32.0682,32.0954,57285.0
2019-01-16 12:00:00,35.44,35.47,35.42,35.45,43820.0,32.1044,32.1316,32.0863,32.1135,43820.0
2019-01-16 12:10:00,35.45,35.48,35.39,35.46,141135.0,32.1135,32.1407,32.0592,32.1226,141135.0
2019-01-16 12:20:00,35.45,35.47,35.43,35.46,96520.0,32.1135,32.1316,32.0954,32.1226,96520.0
2019-01-16 12:30:00,35.47,35.5,35.44,35.46,149180.0,32.1316,32.1588,32.1044,32.1226,149180.0
2019-01-16 12:40:00,35.48,35.51,35.47,35.49,127330.0,32.1407,32.1679,32.1316,32.1497,127330.0
2019-01-16 12:50:00,35.5,35.51,35.48,35.49,49030.0,32.1588,32.1679,32.1407,32.1497,49030.0
2019-01-16 13:00:00,35.45,35.48,35.43,35.45,93205.0,32.1135,32.1407,32.0954,32.1135,93205.0
2019-01-16 13:10:00,35.46,35.47,35.42,35.46,936085.0,32.1226,32.1316,32.0863,32.1226,936085.0
2019-01-16 13:20:00,35.46,35.49,35.45,35.48,131010.0,32.1226,32.1497,32.1135,32.1407,131010.0
2019-01-16 13:30:00,35.49,35.5,35.48,35.49,279280.0,32.1497,32.1588,32.1407,32.1497,279280.0
2019-01-16 13:40:00,35.49,35.49,35.46,35.48,721980.0,32.1497,32.1497,32.1226,32.1407,721980.0
2019-01-16 13:50:00,35.49,35.49,35.45,35.48,598565.0,32.1497,32.1497,32.1135,32.1407,598565.0
2019-01-16 14:00:00,35.47,35.5,35.47,35.48,549090.0,32.1316,32.1588,32.1316,32.1407,549090.0
2019-01-16 14:10:00,35.48,35.51,35.47,35.5,184290.0,32.1407,32.1679,32.1316,32.1588,184290.0
2019-01-16 14:20:00,35.5,35.55,35.5,35.55,250880.0,32.1588,32.2041,32.1588,32.2041,250880.0
2019-01-16 14:30:00,35.55,35.58,35.54,35.56,172580.0,32.2041,32.2313,32.195,32.2132,172580.0
2019-01-16 14:40:00,35.56,35.57,35.53,35.55,304025.0,32.2132,32.2222,32.186,32.2041,304025.0
2019-01-16 14:50:00,35.55,35.55,35.49,35.49,314685.0,32.2041,32.2041,32.1497,32.1497,314685.0
2019-01-16 15:00:00,35.49,35.55,35.49,35.51,101550.0,32.1497,32.2041,32.1497,32.1679,101550.0
2019-01-16 15:10:00,35.52,35.53,35.49,35.52,61755.0,32.1769,32.186,32.1497,32.1769,61755.0
2019-01-16 15:20:00,35.52,35.54,35.51,35.53,100870.0,32.1769,32.195,32.1679,32.186,100870.0
2019-01-16 15:30:00,35.53,35.54,35.46,35.48,251185.0,32.186,32.195,32.1226,32.1407,251185.0
2019-01-16 15:40:00,35.49,35.49,35.45,35.48,182655.0,32.1497,32.1497,32.1135,32.1407,182655.0
2019-01-16 15:50:00,35.49,35.5,35.46,35.46,312710.0,32.1497,32.1588,32.1226,32.1226,312710.0
2019-01-17 09:30:00,35.35,35.55,35.35,35.48,173485.0,32.0229,32.2041,32.0229,32.1407,173485.0
2019-01-17 09:40:00,35.48,35.55,35.48,35.55,68265.0,32.1407,32.2041,32.1407,32.2041,68265.0
2019-01-17 09:50:00,35.55,35.56,35.5,35.56,64150.0,32.2041,32.2132,32.1588,32.2132,64150.0
2019-01-17 10:00:00,35.55,35.56,35.51,35.53,46290.0,32.2041,32.2132,32.1679,32.186,46290.0
2019-01-17 10:10:00,35.53,35.59,35.51,35.51,206230.0,32.186,32.2403,32.1679,32.1679,206230.0
2019-01-17 10:20:00,35.51,35.61,35.48,35.58,96185.0,32.1679,32.2584,32.1407,32.2313,96185.0
2019-01-17 10:30:00,35.58,35.61,35.56,35.57,54475.0,32.2313,32.2584,32.2132,32.2222,54475.0
2019-01-17 10:40:00,35.57,35.62,35.54,35.55,34265.0,32.2222,32.2675,32.195,32.2041,34265.0
2019-01-17 10:50:00,35.56,35.62,35.56,35.61,79810.0,32.2132,32.2675,32.2132,32.2584,79810.0
2019-01-17 11:00:00,35.61,35.66,35.59,35.64,245855.0,32.2584,32.3037,32.2403,32.2856,245855.0
2019-01-17 11:10:00,35.64,35.66,35.59,35.6,87235.0,32.2856,32.3037,32.2403,32.2494,87235.0
2019-01-17 11:20:00,35.61,35.64,35.61,35.64,51460.0,32.2584,32.2856,32.2584,32.2856,51460.0
2019-01-17 11:30:00,35.61,35.68,35.61,35.68,112495.0,32.2584,32.3219,32.2584,32.3219,112495.0
2019-01-17 11:40:00,35.67,35.72,35.67,35.69,629835.0,32.3128,32.3581,32.3128,32.3309,629835.0
2019-01-17 11:50:00,35.68,35.69,35.66,35.66,128725.0,32.3219,32.3309,32.3037,32.3037,128725.0
2019-01-17 12:00:00,35.65,35.68,35.62,35.64,44355.0,32.2947,32.3219,32.2675,32.2856,44355.0
2019-01-17 12:10:00,35.65,35.67,35.63,35.66,72770.0,32.2947,32.3128,32.2766,32.3037,72770.0
2019-01-17 12:20:00,35.67,35.68,35.65,35.68,99170.0,32.3128,32.3219,32.2947,32.3219,99170.0
2019-01-17 12:30:00,35.69,35.69,35.65,35.66,53470.0,32.3309,32.3309,32.2947,32.3037,53470.0
2019-01-17 12:40:00,35.65,35.67,35.62,35.63,39570.0,32.2947,32.3128,32.2675,32.2766,39570.0
2019-01-17 12:50:00,35.63,35.64,35.6,35.6,159165.0,32.2766,32.2856,32.2494,32.2494,159165.0
2019-01-17 13:00:00,35.61,35.66,35.61,35.66,62960.0,32.2584,32.3037,32.2584,32.3037,62960.0
2019-01-17 13:10:00,35.66,35.68,35.66,35.67,66125.0,32.3037,32.3219,32.3037,32.3128,66125.0
2019-01-17 13:20:00,35.67,35.71,35.66,35.69,64695.0,32.3128,32.349,32.3037,32.3309,64695.0
2019-01-17 13:30:00,35.69,35.72,35.69,35.72,119005.0,32.3309,32.3581,32.3309,32.3581,119005.0
2019-01-17 13:40:00,35.71,35.72,35.69,35.7,159750.0,32.349,32.3581,32.3309,32.34,159750.0
2019-01-17 13:50:00,35.7,35.73,35.68,35.72,62560.0,32.34,32.3672,32.3219,32.3581,62560.0
2019-01-17 14:00:00,35.72,35.73,35.7,35.7,165520.0,32.3581,32.3672,32.34,32.34,165520.0
2019-01-17 14:10:00,35.71,35.72,35.69,35.69,1499550.0,32.349,32.3581,32.3309,32.3309,1499550.0
2019-01-17 14:20:00,35.69,35.69,35.64,35.67,99960.0,32.3309,32.3309,32.2856,32.3128,99960.0
2019-01-17 14:30:00,35.67,35.75,35.65,35.74,215850.0,32.3128,32.3853,32.2947,32.3762,215850.0
2019-01-17 14:40:00,35.75,35.97,35.74,35.95,205265.0,32.3853,32.5846,32.3762,32.5664,205265.0
2019-01-17 14:50:00,35.95,35.95,35.74,35.78,380650.0,32.5664,32.5664,32.3762,32.4124,380650.0
2019-01-17 15:00:00,35.79,35.79,35.69,35.74,285590.0,32.4215,32.4215,32.3309,32.3762,285590.0
2019-01-17 15:10:00,35.74,35.76,35.71,35.76,195820.0,32.3762,32.3943,32.349,32.3943,195820.0
2019-01-17 15:20:00,35.76,35.85,35.74,35.85,252630.0,32.3943,32.4759,32.3762,32.4759,252630.0
2019-01-17 15:30:00,35.85,35.88,35.83,35.83,290495.0,32.4759,32.503,32.4577,32.4577,290495.0
2019-01-17 15:40:00,35.84,35.84,35.76,35.76,282640.0,32.4668,32.4668,32.3943,32.3943,282640.0
2019-01-17 15:50:00,35.75,35.82,35.7,35.82,1408160.0,32.3853,32.4487,32.34,32.4487,1408160.0
2019-01-18 09:30:00,36.02,36.06,35.97,35.98,204675.0,32.6299,32.6661,32.5846,32.5936,204675.0
2019-01-18 09:40:00,36.0,36.06,35.95,36.03,90105.0,32.6117,32.6661,32.5664,32.6389,90105.0
2019-01-18 09:50:00,36.01,36.04,35.96,35.99,93200.0,32.6208,32.648,32.5755,32.6027,93200.0
2019-01-18 10:00:00,35.99,36.02,35.94,35.99,240550.0,32.6027,32.6299,32.5574,32.6027,240550.0
2019-01-18 10:10:00,35.98,36.12,35.98,36.12,153720.0,32.5936,32.7204,32.5936,32.7204,153720.0
2019-01-18 10:20:00,36.08,36.14,36.07,36.09,53485.0,32.6842,32.7386,32.6752,32.6933,53485.0
2019-01-18 10:30:00,36.08,36.15,36.08,36.09,233190.0,32.6842,32.7476,32.6842,32.6933,233190.0
2019-01-18 10:40:00,36.07,36.21,36.07,36.17,195725.0,32.6752,32.802,32.6752,32.7657,195725.0
2019-01-18 10:50:00,36.17,36.23,36.16,36.19,107800.0,32.7657,32.8201,32.7567,32.7839,107800.0
2019-01-18 11:00:00,36.2,36.29,36.19,36.26,233125.0,32.7929,32.8744,32.7839,32.8473,233125.0
2019-01-18 11:10:00,36.27,36.27,36.2,36.2,59485.0,32.8563,32.8563,32.7929,32.7929,59485.0
2019-01-18 11:20:00,36.21,36.31,36.2,36.31,95180.0,32.802,32.8926,32.7929,32.8926,95180.0
2019-01-18 11:30:00,36.3,36.32,36.25,36.27,78235.0,32.8835,32.9016,32.8382,32.8563,78235.0
2019-01-18 11:40:00,36.28,36.29,36.25,36.26,86955.0,32.8654,32.8744,32.8382,32.8473,86955.0
2019-01-18 11:50:00,36.26,36.3,36.25,36.29,111340.0,32.8473,32.8835,32.8382,32.8744,111340.0
2019-01-18 12:00:00,36.3,36.34,36.29,36.34,169690.0,32.8835,32.9197,32.8744,32.9197,169690.0
2019-01-18 12:10:00,36.33,36.38,36.33,36.36,196655.0,32.9107,32.956,32.9107,32.9379,196655.0
2019-01-18 12:20:00,36.37,36.38,36.33,36.37,98795.0,32.9469,32.956,32.9107,32.9469,98795.0
2019-01-18 12:30:00,36.37,36.39,36.35,36.35,103205.0,32.9469,32.965,32.9288,32.9288,103205.0
2019-01-18 12:40:00,36.35,36.38,36.3,36.31,100580.0,32.9288,32.956,32.8835,32.8926,100580.0
2019-01-18 12:50:00,36.31,36.34,36.28,36.33,65440.0,32.8926,32.9197,32.8654,32.9107,65440.0
2019-01-18 13:00:00,36.34,36.36,36.29,36.3,91615.0,32.9197,32.9379,32.8744,32.8835,91615.0
2019-01-18 13:10:00,36.31,36.31,36.27,36.29,115955.0,32.8926,32.8926,32.8563,32.8744,115955.0
2019-01-18 13:20:00,36.3,36.31,36.25,36.25,54600.0,32.8835,32.8926,32.8382,32.8382,54600.0
2019-01-18 13:30:00,36.27,36.28,36.23,36.23,138090.0,32.8563,32.8654,32.8201,32.8201,138090.0
2019-01-18 13:40:00,36.23,36.29,36.22,36.28,83905.0,32.8201,32.8744,32.811,32.8654,83905.0
2019-01-18 13:50:00,36.29,36.3,36.27,36.29,107420.0,32.8744,32.8835,32.8563,32.8744,107420.0
2019-01-18 14:00:00,36.3,36.31,36.26,36.31,187035.0,32.8835,32.8926,32.8473,32.8926,187035.0
2019-01-18 14:10:00,36.3,36.3,36.25,36.25,344560.0,32.8835,32.8835,32.8382,32.8382,344560.0
2019-01-18 14:20:00,36.25,36.27,36.23,36.24,80700.0,32.8382,32.8563,32.8201,32.8292,80700.0
2019-01-18 14:30:00,36.23,36.25,36.19,36.2,147005.0,32.8201,32.8382,32.7839,32.7929,147005.0
2019-01-18 14:40:00,36.2,36.24,36.18,36.23,97935.0,32.7929,32.8292,32.7748,32.8201,97935.0
2019-01-18 14:50:00,36.23,36.27,36.22,36.26,119805.0,32.8201,32.8563,32.811,32.8473,119805.0
2019-01-18 15:00:00,36.25,36.25,36.21,36.21,178175.0,32.8382,32.8382,32.802,32.802,178175.0
2019-01-18 15:10:00,36.21,36.27,36.21,36.26,102775.0,32.802,32.8563,32.802,32.8473,102775.0
2019-01-18 15:20:00,36.26,36.27,36.23,36.24,197375.0,32.8473,32.8563,32.8201,32.8292,197375.0
2019-01-18 15:30:00,36.24,36.28,36.21,36.28,250130.0,32.8292,32.8654,32.802,32.8654,250130.0
2019-01-18 15:40:00,36.28,36.3,36.24,36.25,384215.0,32.8654,32.8835,32.8292,32.8382,384215.0
2019-01-18 15:50:00,36.24,36.31,36.23,36.29,1541755.0,32.8292,32.8926,32.8201,32.8744,1541755.0
2019-01-22 09:30:00,36.11,36.15,36.08,36.1,273790.0,32.7114,32.7476,32.6842,32.7023,273790.0
2019-01-22 09:40:00,36.08,36.09,35.95,35.95,111000.0,32.6842,32.6933,32.5664,32.5664,111000.0
2019-01-22 09:50:00,35.94,35.97,35.85,35.93,136045.0,32.5574,32.5846,32.4759,32.5483,136045.0
2019-01-22 10:00:00,35.93,35.93,35.82,35.86,75460.0,32.5483,32.5483,32.4487,32.4849,75460.0
2019-01-22 10:10:00,35.86,35.88,35.81,35.82,253740.0,32.4849,32.503,32.4396,32.4487,253740.0
2019-01-22 10:20:00,35.82,35.9,35.82,35.88,84665.0,32.4487,32.5212,32.4487,32.503,84665.0
2019-01-22 10:30:00,35.88,35.95,35.87,35.91,128960.0,32.503,32.5664,32.494,32.5302,128960.0
2019-01-22 10:40:00,35.9,35.92,35.81,35.83,131075.0,32.5212,32.5393,32.4396,32.4577,131075.0
2019-01-22 10:50:00,35.85,35.9,35.84,35.85,52690.0,32.4759,32.5212,32.4668,32.4759,52690.0
2019-01-22 11:00:00,35.82,35.91,35.82,35.88,61150.0,32.4487,32.5302,32.4487,32.503,61150.0
2019-01-22 11:10:00,35.88,35.94,35.88,35.91,113455.0,32.503,32.5574,32.503,32.5302,113455.0
2019-01-22 11:20:00,35.91,35.96,35.91,35.91,92120.0,32.5302,32.5755,32.5302,32.5302,92120.0
2019-01-22 11:30:00,35.91,35.95,35.89,35.9,40935.0,32.5302,32.5664,32.5121,32.5212,40935.0
2019-01-22 11:40:00,35.9,35.9,35.81,35.86,146570.0,32.5212,32.5212,32.4396,32.4849,146570.0
2019-01-22 11:50:00,35.85,35.85,35.76,35.76,221855.0,32.4759,32.4759,32.3943,32.3943,221855.0
2019-01-22 12:00:00,35.77,35.79,35.73,35.78,176170.0,32.4034,32.4215,32.3672,32.4124,176170.0
2019-01-22 12:10:00,35.78,35.79,35.77,35.78,78360.0,32.4124,32.4215,32.4034,32.4124,78360.0
2019-01-22 12:20:00,35.79,35.8,35.73,35.74,102235.0,32.4215,32.4306,32.3672,32.3762,102235.0
2019-01-22 12:30:00,35.74,35.76,35.71,35.74,89350.0,32.3762,32.3943,32.349,32.3762,89350.0
2019-01-22 12:40:00,35.74,35.78,35.73,35.77,98095.0,32.3762,32.4124,32.3672,32.4034,98095.0
2019-01-22 12:50:00,35.77,35.81,35.76,35.76,63310.0,32.4034,32.4396,32.3943,32.3943,63310.0
2019-01-22 13:00:00,35.74,35.74,35.65,35.65,93060.0,32.3762,32.3762,32.2947,32.2947,93060.0
2019-01-22 13:10:00,35.65,35.65,35.57,35.57,164375.0,32.2947,32.2947,32.2222,32.2222,164375.0
2019-01-22 13:20:00,35.57,35.67,35.57,35.66,108495.0,32.2222,32.3128,32.2222,32.3037,108495.0
2019-01-22 13:30:00,35.66,35.76,35.65,35.75,313155.0,32.3037,32.3943,32.2947,32.3853,313155.0
2019-01-22 13:40:00,35.75,35.77,35.7,35.75,114485.0,32.3853,32.4034,32.34,32.3853,114485.0
2019-01-22 13:50:00,35.75,35.77,35.72,35.75,362790.0,32.3853,32.4034,32.3581,32.3853,362790.0
2019-01-22 14:00:00,35.75,35.76,35.69,35.69,217440.0,32.3853,32.3943,32.3309,32.3309,217440.0
2019-01-22 14:10:00,35.7,35.79,35.69,35.77,95675.0,32.34,32.4215,32.3309,32.4034,95675.0
2019-01-22 14:20:00,35.77,35.77,35.69,35.7,82935.0,32.4034,32.4034,32.3309,32.34,82935.0
2019-01-22 14:30:00,35.68,35.69,35.62,35.64,278205.0,32.3219,32.3309,32.2675,32.2856,278205.0
2019-01-22 14:40:00,35.65,35.67,35.59,35.59,137660.0,32.2947,32.3128,32.2403,32.2403,137660.0
2019-01-22 14:50:00,35.59,35.64,35.56,35.64,193400.0,32.2403,32.2856,32.2132,32.2856,193400.0
2019-01-22 15:00:00,35.64,35.66,35.57,35.59,174430.0,32.2856,32.3037,32.2222,32.2403,174430.0
2019-01-22 15:10:00,35.58,35.65,35.58,35.64,162230.0,32.2313,32.2947,32.2313,32.2856,162230.0
2019-01-22 15:20:00,35.65,35.73,35.65,35.69,92485.0,32.2947,32.3672,32.2947,32.3309,92485.0
2019-01-22 15:30:00,35.68,35.75,35.59,35.75,308475.0,32.3219,32.3853,32.2403,32.3853,308475.0
2019-01-22 15:40:00,35.75,35.8,35.64,35.66,577480.0,32.3853,32.4306,32.2856,32.3037,577480.0
2019-01-22 15:50:00,35.66,35.75,35.63,35.75,769125.0,32.3037,32.3853,32.2766,32.3853,769125.0
2019-01-23 09:30:00,35.88,35.96,35.87,35.94,184405.0,32.503,32.5755,32.494,32.5574,184405.0
2019-01-23 09:40:00,35.95,36.0,35.91,36.0,58675.0,32.5664,32.6117,32.5302,32.6117,58675.0
2019-01-23 09:50:00,35.99,36.02,35.95,35.96,127270.0,32.6027,32.6299,32.5664,32.5755,127270.0
2019-01-23 10:00:00,35.98,36.0,35.92,35.95,197145.0,32.5936,32.6117,32.5393,32.5664,197145.0
2019-01-23 10:10:00,35.97,35.99,35.89,35.89,55600.0,32.5846,32.6027,32.5121,32.5121,55600.0
2019-01-23 10:20:00,35.88,35.91,35.83,35.83,75495.0,32.503,32.5302,32.4577,32.4577,75495.0
2019-01-23 10:30:00,35.82,35.85,35.79,35.79,95715.0,32.4487,32.4759,32.4215,32.4215,95715.0
2019-01-23 10:40:00,35.79,35.79,35.72,35.76,68830.0,32.4215,32.4215,32.3581,32.3943,68830.0
2019-01-23 10:50:00,35.76,35.76,35.68,35.69,63810.0,32.3943,32.3943,32.3219,32.3309,63810.0
2019-01-23 11:00:00,35.71,35.75,35.69,35.74,68740.0,32.349,32.3853,32.3309,32.3762,68740.0
2019-01-23 11:10:00,35.75,35.78,35.68,35.68,177210.0,32.3853,32.4124,32.3219,32.3219,177210.0
2019-01-23 11:20:00,35.68,35.69,35.61,35.66,79110.0,32.3219,32.3309,32.2584,32.3037,79110.0
2019-01-23 11:30:00,35.65,35.66,35.62,35.65,49885.0,32.2947,32.3037,32.2675,32.2947,49885.0
2019-01-23 11:40:00,35.64,35.65,35.53,35.53,53000.0,32.2856,32.2947,32.186,32.186,53000.0
2019-01-23 11:50:00,35.53,35.54,35.42,35.45,100095.0,32.186,32.195,32.0863,32.1135,100095.0
2019-01-23 12:00:00,35.46,35.48,35.41,35.42,125310.0,32.1226,32.1407,32.0773,32.0863,125310.0
2019-01-23 12:10:00,35.43,35.45,35.39,35.42,147955.0,32.0954,32.1135,32.0592,32.0863,147955.0
2019-01-23 12:20:00,35.42,35.49,35.41,35.48,83020.0,32.0863,32.1497,32.0773,32.1407,83020.0
2019-01-23 12:30:00,35.47,35.53,35.47,35.48,157205.0,32.1316,32.186,32.1316,32.1407,157205.0
2019-01-23 12:40:00,35.49,35.58,35.47,35.57,211720.0,32.1497,32.2313,32.1316,32.2222,211720.0
2019-01-23 12:50:00,35.54,35.59,35.54,35.56,64430.0,32.195,32.2403,32.195,32.2132,64430.0
2019-01-23 13:00:00,35.56,35.56,35.48,35.55,51855.0,32.2132,32.2132,32.1407,32.2041,51855.0
2019-01-23 13:10:00,35.55,35.6,35.51,35.58,72430.0,32.2041,32.2494,32.1679,32.2313,72430.0
2019-01-23 13:20:00,35.58,35.6,35.54,35.55,90370.0,32.2313,32.2494,32.195,32.2041,90370.0
2019-01-23 13:30:00,35.55,35.61,35.55,35.6,83450.0,32.2041,32.2584,32.2041,32.2494,83450.0
2019-01-23 13:40:00,35.59,35.63,35.57,35.61,60200.0,32.2403,32.2766,32.2222,32.2584,60200.0
2019-01-23 13:50:00,35.61,35.62,35.57,35.59,68140.0,32.2584,32.2675,32.2222,32.2403,68140.0
2019-01-23 14:00:00,35.59,35.65,35.58,35.64,92825.0,32.2403,32.2947,32.2313,32.2856,92825.0
2019-01-23 14:10:00,35.62,35.62,35.58,35.58,81700.0,32.2675,32.2675,32.2313,32.2313,81700.0
2019-01-23 14:20:00,35.6,35.65,35.59,35.64,331060.0,32.2494,32.2947,32.2403,32.2856,331060.0
2019-01-23 14:30:00,35.63,35.64,35.59,35.6,223225.0,32.2766,32.2856,32.2403,32.2494,223225.0
2019-01-23 14:40:00,35.6,35.6,35.52,35.56,140650.0,32.2494,32.2494,32.1769,32.2132,140650.0
2019-01-23 14:50:00,35.56,35.61,35.56,35.6,114055.0,32.2132,32.2584,32.2132,32.2494,114055.0
2019-01-23 15:00:00,35.6,35.65,35.6,35.6,136555.0,32.2494,32.2947,32.2494,32.2494,136555.0
2019-01-23 15:10:00,35.6,35.68,35.6,35.67,180905.0,32.2494,32.3219,32.2494,32.3128,180905.0
2019-01-23 15:20:00,35.67,35.69,35.66,35.68,127175.0,32.3128,32.3309,32.3037,32.3219,127175.0
2019-01-23 15:30:00,35.68,35.69,35.63,35.65,186765.0,32.3219,32.3309,32.2766,32.2947,186765.0
2019-01-23 15:40:00,35.67,35.69,35.65,35.68,227360.0,32.3128,32.3309,32.2947,32.3219,227360.0
2019-01-23 15:50:00,35.67,35.7,35.63,35.7,355110.0,32.3128,32.34,32.2766,32.34,355110.0
2019-01-24 09:30:00,35.67,35.77,35.65,35.72,313310.0,32.3128,32.4034,32.2947,32.3581,313310.0
2019-01-24 09:40:00,35.74,35.82,35.7,35.79,125125.0,32.3762,32.4487,32.34,32.4215,125125.0
2019-01-24 09:50:00,35.78,35.85,35.78,35.84,100020.0,32.4124,32.4759,32.4124,32.4668,100020.0
2019-01-24 10:00:00,35.82,35.88,35.8,35.87,55965.0,32.4487,32.503,32.4306,32.494,55965.0
2019-01-24 10:10:00,35.86,35.92,35.86,35.91,47965.0,32.4849,32.5393,32.4849,32.5302,47965.0
2019-01-24 10:20:00,35.91,36.0,35.89,35.98,125745.0,32.5302,32.6117,32.5121,32.5936,125745.0
2019-01-24 10:30:00,35.98,35.99,35.91,35.95,98795.0,32.5936,32.6027,32.5302,32.5664,98795.0
2019-01-24 10:40:00,35.95,35.97,35.88,35.88,52990.0,32.5664,32.5846,32.503,32.503,52990.0
2019-01-24 10:50:00,35.88,35.94,35.86,35.94,108010.0,32.503,32.5574,32.4849,32.5574,108010.0
2019-01-24 11:00:00,35.93,35.96,35.9,35.94,379450.0,32.5483,32.5755,32.5212,32.5574,379450.0
2019-01-24 11:10:00,35.94,35.95,35.85,35.91,134135.0,32.5574,32.5664,32.4759,32.5302,134135.0
2019-01-24 11:20:00,35.9,35.96,35.88,35.95,60905.0,32.5212,32.5755,32.503,32.5664,60905.0
2019-01-24 11:30:00,35.94,35.98,35.9,35.97,145680.0,32.5574,32.5936,32.5212,32.5846,145680.0
2019-01-24 11:40:00,35.98,36.03,35.97,36.01,114625.0,32.5936,32.6389,32.5846,32.6208,114625.0
2019-01-24 11:50:00,36.0,36.02,35.96,36.0,76935.0,32.6117,32.6299,32.5755,32.6117,76935.0
2019-01-24 12:00:00,36.0,36.0,35.95,35.96,223175.0,32.6117,32.6117,32.5664,32.5755,223175.0
2019-01-24 12:10:00,35.94,35.98,35.93,35.96,85705.0,32.5574,32.5936,32.5483,32.5755,85705.0
2019-01-24 12:20:00,35.96,35.96,35.9,35.91,35705.0,32.5755,32.5755,32.5212,32.5302,35705.0
2019-01-24 12:30:00,35.92,35.96,35.88,35.91,50430.0,32.5393,32.5755,32.503,32.5302,50430.0
2019-01-24 12:40:00,35.9,35.92,35.89,35.89,109460.0,32.5212,32.5393,32.5121,32.5121,109460.0
2019-01-24 12:50:00,35.89,35.89,35.85,35.88,22105.0,32.5121,32.5121,32.4759,32.503,22105.0
2019-01-24 13:00:00,35.88,35.89,35.84,35.84,59950.0,32.503,32.5121,32.4668,32.4668,59950.0
2019-01-24 13:10:00,35.83,35.83,35.77,35.81,86300.0,32.4577,32.4577,32.4034,32.4396,86300.0
2019-01-24 13:20:00,35.81,35.83,35.78,35.79,61060.0,32.4396,32.4577,32.4124,32.4215,61060.0
2019-01-24 13:30:00,35.8,35.85,35.79,35.82,72635.0,32.4306,32.4759,32.4215,32.4487,72635.0
2019-01-24 13:40:00,35.83,35.83,35.78,35.83,46470.0,32.4577,32.4577,32.4124,32.4577,46470.0
2019-01-24 13:50:00,35.84,35.87,35.83,35.85,75930.0,32.4668,32.494,32.4577,32.4759,75930.0
2019-01-24 14:00:00,35.85,35.88,35.81,35.86,88340.0,32.4759,32.503,32.4396,32.4849,88340.0
2019-01-24 14:10:00,35.87,35.89,35.85,35.87,80630.0,32.494,32.5121,32.4759,32.494,80630.0
2019-01-24 14:20:00,35.88,35.9,35.87,35.89,125120.0,32.503,32.5212,32.494,32.5121,125120.0
2019-01-24 14:30:00,35.89,35.92,35.86,35.91,119240.0,32.5121,32.5393,32.4849,32.5302,119240.0
2019-01-24 14:40:00,35.91,35.92,35.89,35.89,53585.0,32.5302,32.5393,32.5121,32.5121,53585.0
2019-01-24 14:50:00,35.9,35.93,35.9,35.92,255660.0,32.5212,32.5483,32.5212,32.5393,255660.0
2019-01-24 15:00:00,35.92,35.95,35.91,35.95,86435.0,32.5393,32.5664,32.5302,32.5664,86435.0
2019-01-24 15:10:00,35.94,35.98,35.93,35.95,183600.0,32.5574,32.5936,32.5483,32.5664,183600.0
2019-01-24 15:20:00,35.95,35.96,35.94,35.95,84400.0,32.5664,32.5755,32.5574,32.5664,84400.0
2019-01-24 15:30:00,35.94,35.94,35.91,35.91,504265.0,32.5574,32.5574,32.5302,32.5302,504265.0
2019-01-24 15:40:00,35.91,35.93,35.91,35.92,93435.0,32.5302,32.5483,32.5302,32.5393,93435.0
2019-01-24 15:50:00,35.92,35.97,35.92,35.94,369660.0,32.5393,32.5846,32.5393,32.5574,369660.0
2019-01-25 09:30:00,36.2,36.24,36.2,36.21,164500.0,32.7929,32.8292,32.7929,32.802,164500.0
2019-01-25 09:40:00,36.21,36.29,36.21,36.28,43345.0,32.802,32.8744,32.802,32.8654,43345.0
2019-01-25 09:50:00,36.3,36.38,36.29,36.3,47760.0,32.8835,32.956,32.8744,32.8835,47760.0
2019-01-25 10:00:00,36.31,36.36,36.31,36.36,95175.0,32.8926,32.9379,32.8926,32.9379,95175.0
2019-01-25 10:10:00,36.37,36.38,36.34,36.36,42925.0,32.9469,32.956,32.9197,32.9379,42925.0
2019-01-25 10:20:00,36.35,36.36,36.31,36.35,99625.0,32.9288,32.9379,32.8926,32.9288,99625.0
2019-01-25 10:30:00,36.37,36.4,36.31,36.39,172295.0,32.9469,32.9741,32.8926,32.965,172295.0
2019-01-25 10:40:00,36.39,36.41,36.37,36.39,87580.0,32.965,32.9832,32.9469,32.965,87580.0
2019-01-25 10:50:00,36.39,36.4,36.35,36.39,67240.0,32.965,32.9741,32.9288,32.965,67240.0
2019-01-25 11:00:00,36.4,36.41,36.37,36.38,357475.0,32.9741,32.9832,32.9469,32.956,357475.0
2019-01-25 11:10:00,36.38,36.38,36.34,36.34,130145.0,32.956,32.956,32.9197,32.9197,130145.0
2019-01-25 11:20:00,36.34,36.34,36.29,36.33,307290.0,32.9197,32.9197,32.8744,32.9107,307290.0
2019-01-25 11:30:00,36.34,36.36,36.32,36.35,54290.0,32.9197,32.9379,32.9016,32.9288,54290.0
2019-01-25 11:40:00,36.36,36.38,36.35,36.36,100815.0,32.9379,32.956,32.9288,32.9379,100815.0
2019-01-25 11:50:00,36.37,36.38,36.36,36.37,53150.0,32.9469,32.956,32.9379,32.9469,53150.0
2019-01-25 12:00:00,36.37,36.37,36.32,36.33,853830.0,32.9469,32.9469,32.9016,32.9107,853830.0
2019-01-25 12:10:00,36.32,36.33,36.3,36.31,284005.0,32.9016,32.9107,32.8835,32.8926,284005.0
2019-01-25 12:20:00,36.32,36.37,36.29,36.37,105185.0,32.9016,32.9469,32.8744,32.9469,105185.0
2019-01-25 12:30:00,36.36,36.37,36.33,36.37,294630.0,32.9379,32.9469,32.9107,32.9469,294630.0
2019-01-25 12:40:00,36.38,36.38,36.29,36.31,103890.0,32.956,32.956,32.8744,32.8926,103890.0
2019-01-25 12:50:00,36.32,36.35,36.29,36.34,83060.0,32.9016,32.9288,32.8744,32.9197,83060.0
2019-01-25 13:00:00,36.34,36.38,36.34,36.36,98710.0,32.9197,32.956,32.9197,32.9379,98710.0
2019-01-25 13:10:00,36.35,36.37,36.33,36.35,40875.0,32.9288,32.9469,32.9107,32.9288,40875.0
2019-01-25 13:20:00,36.35,36.39,36.35,36.37,61500.0,32.9288,32.965,32.9288,32.9469,61500.0
2019-01-25 13:30:00,36.37,36.38,36.33,36.34,73455.0,32.9469,32.956,32.9107,32.9197,73455.0
2019-01-25 13:40:00,36.34,36.37,36.34,36.36,116310.0,32.9197,32.9469,32.9197,32.9379,116310.0
2019-01-25 13:50:00,36.37,36.38,36.35,36.36,65925.0,32.9469,32.956,32.9288,32.9379,65925.0
2019-01-25 14:00:00,36.37,36.4,36.35,36.4,89720.0,32.9469,32.9741,32.9288,32.9741,89720.0
2019-01-25 14:10:00,36.4,36.4,36.35,36.38,149370.0,32.9741,32.9741,32.9288,32.956,149370.0
2019-01-25 14:20:00,36.38,36.38,36.3,36.31,90580.0,32.956,32.956,32.8835,32.8926,90580.0
2019-01-25 14:30:00,36.32,36.34,36.3,36.33,99455.0,32.9016,32.9197,32.8835,32.9107,99455.0
2019-01-25 14:40:00,36.33,36.37,36.33,36.37,74485.0,32.9107,32.9469,32.9107,32.9469,74485.0
2019-01-25 14:50:00,36.36,36.4,36.34,36.38,91750.0,32.9379,32.9741,32.9197,32.956,91750.0
2019-01-25 15:00:00,36.38,36.4,36.35,36.38,171490.0,32.956,32.9741,32.9288,32.956,171490.0
2019-01-25 15:10:00,36.39,36.4,36.37,36.39,82890.0,32.965,32.9741,32.9469,32.965,82890.0
2019-01-25 15:20:00,36.39,36.4,36.32,36.33,82590.0,32.965,32.9741,32.9016,32.9107,82590.0
2019-01-25 15:30:00,36.33,36.33,36.28,36.32,173195.0,32.9107,32.9107,32.8654,32.9016,173195.0
2019-01-25 15:40:00,36.32,36.37,36.3,36.36,189640.0,32.9016,32.9469,32.8835,32.9379,189640.0
2019-01-25 15:50:00,36.36,36.36,36.3,36.34,680940.0,32.9379,32.9379,32.8835,32.9197,680940.0
2019-01-28 09:30:00,36.01,36.08,36.01,36.06,296855.0,32.6208,32.6842,32.6208,32.6661,296855.0
2019-01-28 09:40:00,36.03,36.12,36.02,36.07,85415.0,32.6389,32.7204,32.6299,32.6752,85415.0
2019-01-28 09:50:00,36.05,36.12,36.04,36.1,63200.0,32.657,32.7204,32.648,32.7023,63200.0
2019-01-28 10:00:00,36.08,36.18,36.07,36.17,88750.0,32.6842,32.7748,32.6752,32.7657,88750.0
2019-01-28 10:10:00,36.15,36.19,36.11,36.18,105255.0,32.7476,32.7839,32.7114,32.7748,105255.0
2019-01-28 10:20:00,36.19,36.24,36.19,36.23,77190.0,32.7839,32.8292,32.7839,32.8201,77190.0
2019-01-28 10:30:00,36.23,36.26,36.22,36.24,41830.0,32.8201,32.8473,32.811,32.8292,41830.0
2019-01-28 10:40:00,36.22,36.29,36.22,36.24,48990.0,32.811,32.8744,32.811,32.8292,48990.0
2019-01-28 10:50:00,36.23,36.28,36.21,36.21,43880.0,32.8201,32.8654,32.802,32.802,43880.0
2019-01-28 11:00:00,36.21,36.24,36.17,36.24,104315.0,32.802,32.8292,32.7657,32.8292,104315.0
2019-01-28 11:10:00,36.23,36.29,36.22,36.25,36575.0,32.8201,32.8744,32.811,32.8382,36575.0
2019-01-28 11:20:00,36.26,36.28,36.24,36.27,146075.0,32.8473,32.8654,32.8292,32.8563,146075.0
2019-01-28 11:30:00,36.26,36.27,36.14,36.14,35620.0,32.8473,32.8563,32.7386,32.7386,35620.0
2019-01-28 11:40:00,36.13,36.13,36.01,36.04,118035.0,32.7295,32.7295,32.6208,32.648,118035.0
2019-01-28 11:50:00,36.04,36.05,35.99,35.99,204480.0,32.648,32.657,32.6027,32.6027,204480.0
2019-01-28 12:00:00,36.0,36.05,35.98,36.04,73180.0,32.6117,32.657,32.5936,32.648,73180.0
2019-01-28 12:10:00,36.06,36.14,36.05,36.12,93480.0,32.6661,32.7386,32.657,32.7204,93480.0
2019-01-28 12:20:00,36.13,36.18,36.13,36.15,94370.0,32.7295,32.7748,32.7295,32.7476,94370.0
2019-01-28 12:30:00,36.16,36.17,36.14,36.16,69070.0,32.7567,32.7657,32.7386,32.7567,69070.0
2019-01-28 12:40:00,36.17,36.19,36.17,36.18,98730.0,32.7657,32.7839,32.7657,32.7748,98730.0
2019-01-28 12:50:00,36.19,36.2,36.16,36.17,73595.0,32.7839,32.7929,32.7567,32.7657,73595.0
2019-01-28 13:00:00,36.16,36.21,36.14,36.21,186980.0,32.7567,32.802,32.7386,32.802,186980.0
2019-01-28 13:10:00,36.22,36.24,36.22,36.24,262940.0,32.811,32.8292,32.811,32.8292,262940.0
2019-01-28 13:20:00,36.24,36.28,36.23,36.23,224990.0,32.8292,32.8654,32.8201,32.8201,224990.0
2019-01-28 13:30:00,36.24,36.29,36.24,36.26,87640.0,32.8292,32.8744,32.8292,32.8473,87640.0
2019-01-28 13:40:00,36.26,36.3,36.25,36.29,80060.0,32.8473,32.8835,32.8382,32.8744,80060.0
2019-01-28 13:50:00,36.3,36.31,36.28,36.29,161250.0,32.8835,32.8926,32.8654,32.8744,161250.0
2019-01-28 14:00:00,36.3,36.31,36.26,36.27,95140.0,32.8835,32.8926,32.8473,32.8563,95140.0
2019-01-28 14:10:00,36.27,36.28,36.24,36.24,90300.0,32.8563,32.8654,32.8292,32.8292,90300.0
2019-01-28 14:20:00,36.26,36.26,36.18,36.2,76845.0,32.8473,32.8473,32.7748,32.7929,76845.0
2019-01-28 14:30:00,36.21,36.23,36.2,36.22,310075.0,32.802,32.8201,32.7929,32.811,310075.0
2019-01-28 14:40:00,36.22,36.27,36.2,36.27,110250.0,32.811,32.8563,32.7929,32.8563,110250.0
2019-01-28 14:50:00,36.27,36.3,36.27,36.29,178015.0,32.8563,32.8835,32.8563,32.8744,178015.0
2019-01-28 15:00:00,36.29,36.3,36.23,36.26,110015.0,32.8744,32.8835,32.8201,32.8473,110015.0
2019-01-28 15:10:00,36.26,36.3,36.25,36.29,283245.0,32.8473,32.8835,32.8382,32.8744,283245.0
2019-01-28 15:20:00,36.3,36.32,36.29,36.3,425050.0,32.8835,32.9016,32.8744,32.8835,425050.0
2019-01-28 15:30:00,36.29,36.3,36.26,36.26,199555.0,32.8744,32.8835,32.8473,32.8473,199555.0
2019-01-28 15:40:00,36.26,36.29,36.23,36.23,255775.0,32.8473,32.8744,32.8201,32.8201,255775.0
2019-01-28 15:50:00,36.23,36.29,36.21,36.29,437500.0,32.8201,32.8744,32.802,32.8744,437500.0
2019-01-29 09:30:00,36.33,36.34,36.28,36.28,126410.0,32.9107,32.9197,32.8654,32.8654,126410.0
2019-01-29 09:40:00,36.29,36.36,36.27,36.34,168865.0,32.8744,32.9379,32.8563,32.9197,168865.0
2019-01-29 09:50:00,36.35,36.41,36.33,36.33,189220.0,32.9288,32.9832,32.9107,32.9107,189220.0
2019-01-29 10:00:00,36.33,36.36,36.27,36.27,165525.0,32.9107,32.9379,32.8563,32.8563,165525.0
2019-01-29 10:10:00,36.27,36.27,36.19,36.23,109440.0,32.8563,32.8563,32.7839,32.8201,109440.0
2019-01-29 10:20:00,36.23,36.33,36.21,36.32,158075.0,32.8201,32.9107,32.802,32.9016,158075.0
2019-01-29 10:30:00,36.34,36.34,36.3,36.31,87745.0,32.9197,32.9197,32.8835,32.8926,87745.0
2019-01-29 10:40:00,36.31,36.35,36.29,36.3,101165.0,32.8926,32.9288,32.8744,32.8835,101165.0
2019-01-29 10:50:00,36.31,36.31,36.2,36.22,1546020.0,32.8926,32.8926,32.7929,32.811,1546020.0
2019-01-29 11:00:00,36.22,36.27,36.2,36.25,552965.0,32.811,32.8563,32.7929,32.8382,552965.0
2019-01-29 11:10:00,36.25,36.28,36.22,36.28,462050.0,32.8382,32.8654,32.811,32.8654,462050.0
2019-01-29 11:20:00,36.28,36.29,36.24,36.26,233190.0,32.8654,32.8744,32.8292,32.8473,233190.0
2019-01-29 11:30:00,36.28,36.33,36.28,36.32,106615.0,32.8654,32.9107,32.8654,32.9016,106615.0
2019-01-29 11:40:00,36.32,36.35,36.3,36.33,104945.0,32.9016,32.9288,32.8835,32.9107,104945.0
2019-01-29 11:50:00,36.33,36.36,36.32,36.35,71210.0,32.9107,32.9379,32.9016,32.9288,71210.0
2019-01-29 12:00:00,36.34,36.35,36.31,36.33,75625.0,32.9197,32.9288,32.8926,32.9107,75625.0
2019-01-29 12:10:00,36.33,36.39,36.32,36.38,75255.0,32.9107,32.965,32.9016,32.956,75255.0
2019-01-29 12:20:00,36.38,36.4,36.37,36.37,44055.0,32.956,32.9741,32.9469,32.9469,44055.0
2019-01-29 12:30:00,36.37,36.37,36.33,36.35,60200.0,32.9469,32.9469,32.9107,32.9288,60200.0
2019-01-29 12:40:00,36.36,36.36,36.34,36.34,52330.0,32.9379,32.9379,32.9197,32.9197,52330.0
2019-01-29 12:50:00,36.34,36.37,36.32,36.32,113800.0,32.9197,32.9469,32.9016,32.9016,113800.0
2019-01-29 13:00:00,36.32,36.33,36.3,36.32,103380.0,32.9016,32.9107,32.8835,32.9016,103380.0
2019-01-29 13:10:00,36.33,36.36,36.31,36.36,115905.0,32.9107,32.9379,32.8926,32.9379,115905.0
2019-01-29 13:20:00,36.36,36.38,36.36,36.38,49585.0,32.9379,32.956,32.9379,32.956,49585.0
2019-01-29 13:30:00,36.38,36.39,36.35,36.37,109275.0,32.956,32.965,32.9288,32.9469,109275.0
2019-01-29 13:40:00,36.36,36.4,36.36,36.4,76520.0,32.9379,32.9741,32.9379,32.9741,76520.0
2019-01-29 13:50:00,36.4,36.41,36.38,36.4,74385.0,32.9741,32.9832,32.956,32.9741,74385.0
2019-01-29 14:00:00,36.4,36.41,36.39,36.4,83695.0,32.9741,32.9832,32.965,32.9741,83695.0
2019-01-29 14:10:00,36.4,36.4,36.35,36.36,223165.0,32.9741,32.9741,32.9288,32.9379,223165.0
2019-01-29 14:20:00,36.35,36.36,36.33,36.35,107075.0,32.9288,32.9379,32.9107,32.9288,107075.0
2019-01-29 14:30:00,36.35,36.37,36.34,36.35,114000.0,32.9288,32.9469,32.9197,32.9288,114000.0
2019-01-29 14:40:00,36.34,36.35,36.29,36.31,135645.0,32.9197,32.9288,32.8744,32.8926,135645.0
2019-01-29 14:50:00,36.3,36.32,36.3,36.31,85805.0,32.8835,32.9016,32.8835,32.8926,85805.0
2019-01-29 15:00:00,36.3,36.33,36.28,36.33,172560.0,32.8835,32.9107,32.8654,32.9107,172560.0
2019-01-29 15:10:00,36.33,36.34,36.32,36.33,151475.0,32.9107,32.9197,32.9016,32.9107,151475.0
2019-01-29 15:20:00,36.34,36.36,36.33,36.34,131745.0,32.9197,32.9379,32.9107,32.9197,131745.0
2019-01-29 15:30:00,36.35,36.36,36.31,36.32,253630.0,32.9288,32.9379,32.8926,32.9016,253630.0
2019-01-29 15:40:00,36.33,36.34,36.29,36.3,171980.0,32.9107,32.9197,32.8744,32.8835,171980.0
2019-01-29 15:50:00,36.3,36.32,36.28,36.28,232265.0,32.8835,32.9016,32.8654,32.8654,232265.0
2019-01-30 09:30:00,36.43,36.43,36.28,36.33,158730.0,33.0013,33.0013,32.8654,32.9107,158730.0
2019-01-30 09:40:00,36.31,36.31,36.19,36.19,56720.0,32.8926,32.8926,32.7839,32.7839,56720.0
2019-01-30 09:50:00,36.18,36.19,36.14,36.16,65970.0,32.7748,32.7839,32.7386,32.7567,65970.0
2019-01-30 10:00:00,36.14,36.17,36.12,36.15,59735.0,32.7386,32.7657,32.7204,32.7476,59735.0
2019-01-30 10:10:00,36.17,36.22,36.15,36.16,53795.0,32.7657,32.811,32.7476,32.7567,53795.0
2019-01-30 10:20:00,36.19,36.24,36.18,36.24,31525.0,32.7839,32.8292,32.7748,32.8292,31525.0
2019-01-30 10:30:00,36.24,36.33,36.24,36.32,76375.0,32.8292,32.9107,32.8292,32.9016,76375.0
2019-01-30 10:40:00,36.33,36.35,36.3,36.33,112540.0,32.9107,32.9288,32.8835,32.9107,112540.0
2019-01-30 10:50:00,36.33,36.35,36.31,36.31,99360.0,32.9107,32.9288,32.8926,32.8926,99360.0
2019-01-30 11:00:00,36.35,36.39,36.35,36.37,77415.0,32.9288,32.965,32.9288,32.9469,77415.0
2019-01-30 11:10:00,36.37,36.37,36.34,36.35,33880.0,32.9469,32.9469,32.9197,32.9288,33880.0
2019-01-30 11:20:00,36.36,36.36,36.31,36.32,63790.0,32.9379,32.9379,32.8926,32.9016,63790.0
2019-01-30 11:30:00,36.32,36.34,36.29,36.3,68265.0,32.9016,32.9197,32.8744,32.8835,68265.0
2019-01-30 11:40:00,36.3,36.36,36.29,36.35,40670.0,32.8835,32.9379,32.8744,32.9288,40670.0
2019-01-30 11:50:00,36.35,36.36,36.33,36.34,24765.0,32.9288,32.9379,32.9107,32.9197,24765.0
2019-01-30 12:00:00,36.36,36.4,36.35,36.39,95540.0,32.9379,32.9741,32.9288,32.965,95540.0
2019-01-30 12:10:00,36.4,36.44,36.4,36.43,36300.0,32.9741,33.0103,32.9741,33.0013,36300.0
2019-01-30 12:20:00,36.43,36.45,36.42,36.43,98485.0,33.0013,33.0194,32.9922,33.0013,98485.0
2019-01-30 12:30:00,36.43,36.44,36.38,36.38,80410.0,33.0013,33.0103,32.956,32.956,80410.0
2019-01-30 12:40:00,36.39,36.39,36.35,36.36,129115.0,32.965,32.965,32.9288,32.9379,129115.0
2019-01-30 12:50:00,36.38,36.38,36.34,36.37,60880.0,32.956,32.956,32.9197,32.9469,60880.0
2019-01-30 13:00:00,36.37,36.38,36.35,36.37,89460.0,32.9469,32.956,32.9288,32.9469,89460.0
2019-01-30 13:10:00,36.37,36.38,36.34,36.34,68915.0,32.9469,32.956,32.9197,32.9197,68915.0
2019-01-30 13:20:00,36.34,36.34,36.31,36.32,39805.0,32.9197,32.9197,32.8926,32.9016,39805.0
2019-01-30 13:30:00,36.32,36.33,36.31,36.31,66550.0,32.9016,32.9107,32.8926,32.8926,66550.0
2019-01-30 13:40:00,36.31,36.32,36.27,36.28,99810.0,32.8926,32.9016,32.8563,32.8654,99810.0
2019-01-30 13:50:00,36.28,36.31,36.27,36.29,63935.0,32.8654,32.8926,32.8563,32.8744,63935.0
2019-01-30 14:00:00,36.27,36.51,36.27,36.48,357830.0,32.8563,33.0737,32.8563,33.0466,357830.0
2019-01-30 14:10:00,36.48,36.57,36.47,36.57,151370.0,33.0466,33.1281,33.0375,33.1281,151370.0
2019-01-30 14:20:00,36.56,36.61,36.53,36.55,173270.0,33.119,33.1643,33.0919,33.11,173270.0
2019-01-30 14:30:00,36.54,36.56,36.5,36.53,112040.0,33.1009,33.119,33.0647,33.0919,112040.0
2019-01-30 14:40:00,36.53,36.6,36.51,36.59,565610.0,33.0919,33.1553,33.0737,33.1462,565610.0
2019-01-30 14:50:00,36.59,36.67,36.55,36.67,311855.0,33.1462,33.2187,33.11,33.2187,311855.0
2019-01-30 15:00:00,36.67,36.67,36.56,36.56,134125.0,33.2187,33.2187,33.119,33.119,134125.0
2019-01-30 15:10:00,36.56,36.58,36.51,36.55,151235.0,33.119,33.1372,33.0737,33.11,151235.0
2019-01-30 15:20:00,36.57,36.58,36.49,36.5,127525.0,33.1281,33.1372,33.0556,33.0647,127525.0
2019-01-30 15:30:00,36.49,36.52,36.46,36.48,205845.0,33.0556,33.0828,33.0284,33.0466,205845.0
2019-01-30 15:40:00,36.48,36.51,36.45,36.49,225520.0,33.0466,33.0737,33.0194,33.0556,225520.0
2019-01-30 15:50:00,36.48,36.51,36.43,36.5,515620.0,33.0466,33.0737,33.0013,33.0647,515620.0
2019-01-31 09:30:00,36.47,36.49,36.37,36.42,183675.0,33.0375,33.0556,32.9469,32.9922,183675.0
2019-01-31 09:40:00,36.42,36.45,36.37,36.45,89995.0,32.9922,33.0194,32.9469,33.0194,89995.0
2019-01-31 09:50:00,36.45,36.48,36.43,36.46,93445.0,33.0194,33.0466,33.0013,33.0284,93445.0
2019-01-31 10:00:00,36.46,36.54,36.45,36.52,53030.0,33.0284,33.1009,33.0194,33.0828,53030.0
2019-01-31 10:10:00,36.54,36.59,36.53,36.58,93505.0,33.1009,33.1462,33.0919,33.1372,93505.0
2019-01-31 10:20:00,36.59,36.62,36.55,36.62,285095.0,33.1462,33.1734,33.11,33.1734,285095.0
2019-01-31 10:30:00,36.62,36.64,36.61,36.63,198740.0,33.1734,33.1915,33.1643,33.1824,198740.0
2019-01-31 10:40:00,36.63,36.69,36.61,36.61,79440.0,33.1824,33.2368,33.1643,33.1643,79440.0
2019-01-31 10:50:00,36.61,36.63,36.59,36.6,151370.0,33.1643,33.1824,33.1462,33.1553,151370.0
2019-01-31 11:00:00,36.6,36.67,36.59,36.61,96265.0,33.1553,33.2187,33.1462,33.1643,96265.0
2019-01-31 11:10:00,36.61,36.65,36.61,36.62,71305.0,33.1643,33.2006,33.1643,33.1734,71305.0
2019-01-31 11:20:00,36.62,36.67,36.62,36.66,147535.0,33.1734,33.2187,33.1734,33.2096,147535.0
2019-01-31 11:30:00,36.66,36.69,36.65,36.68,85400.0,33.2096,33.2368,33.2006,33.2277,85400.0
2019-01-31 11:40:00,36.68,36.71,36.67,36.71,102080.0,33.2277,33.2549,33.2187,33.2549,102080.0
2019-01-31 11:50:00,36.69,36.72,36.68,36.72,66395.0,33.2368,33.264,33.2277,33.264,66395.0
2019-01-31 12:00:00,36.72,36.72,36.67,36.68,196420.0,33.264,33.264,33.2187,33.2277,196420.0
2019-01-31 12:10:00,36.67,36.67,36.64,36.64,105665.0,33.2187,33.2187,33.1915,33.1915,105665.0
2019-01-31 12:20:00,36.66,36.67,36.63,36.63,91460.0,33.2096,33.2187,33.1824,33.1824,91460.0
2019-01-31 12:30:00,36.63,36.67,36.61,36.66,66415.0,33.1824,33.2187,33.1643,33.2096,66415.0
2019-01-31 12:40:00,36.66,36.67,36.58,36.59,245335.0,33.2096,33.2187,33.1372,33.1462,245335.0
2019-01-31 12:50:00,36.59,36.61,36.58,36.6,69515.0,33.1462,33.1643,33.1372,33.1553,69515.0
2019-01-31 13:00:00,36.59,36.64,36.58,36.63,75530.0,33.1462,33.1915,33.1372,33.1824,75530.0
2019-01-31 13:10:00,36.63,36.63,36.57,36.59,137440.0,33.1824,33.1824,33.1281,33.1462,137440.0
2019-01-31 13:20:00,36.59,36.6,36.57,36.58,125185.0,33.1462,33.1553,33.1281,33.1372,125185.0
2019-01-31 13:30:00,36.57,36.58,36.54,36.57,117450.0,33.1281,33.1372,33.1009,33.1281,117450.0
2019-01-31 13:40:00,36.57,36.61,36.56,36.56,88770.0,33.1281,33.1643,33.119,33.119,88770.0
2019-01-31 13:50:00,36.56,36.6,36.56,36.59,65470.0,33.119,33.1553,33.119,33.1462,65470.0
2019-01-31 14:00:00,36.59,36.65,36.59,36.65,289160.0,33.1462,33.2006,33.1462,33.2006,289160.0
2019-01-31 14:10:00,36.65,36.65,36.59,36.6,217620.0,33.2006,33.2006,33.1462,33.1553,217620.0
2019-01-31 14:20:00,36.6,36.63,36.59,36.61,74885.0,33.1553,33.1824,33.1462,33.1643,74885.0
2019-01-31 14:30:00,36.6,36.62,36.58,36.61,148065.0,33.1553,33.1734,33.1372,33.1643,148065.0
2019-01-31 14:40:00,36.61,36.62,36.59,36.61,111180.0,33.1643,33.1734,33.1462,33.1643,111180.0
2019-01-31 14:50:00,36.6,36.65,36.6,36.63,135580.0,33.1553,33.2006,33.1553,33.1824,135580.0
2019-01-31 15:00:00,36.62,36.62,36.58,36.59,352680.0,33.1734,33.1734,33.1372,33.1462,352680.0
2019-01-31 15:10:00,36.59,36.59,36.49,36.51,710345.0,33.1462,33.1462,33.0556,33.0737,710345.0
2019-01-31 15:20:00,36.51,36.57,36.51,36.56,201725.0,33.0737,33.1281,33.0737,33.119,201725.0
2019-01-31 15:30:00,36.57,36.61,36.56,36.61,177705.0,33.1281,33.1643,33.119,33.1643,177705.0
2019-01-31 15:40:00,36.6,36.63,36.58,36.61,295885.0,33.1553,33.1824,33.1372,33.1643,295885.0
2019-01-31 15:50:00,36.61,36.7,36.6,36.66,1142350.0,33.1643,33.2459,33.1553,33.2096,1142350.0
2019-02-01 09:30:00,36.76,36.77,36.66,36.73,301170.0,33.3002,33.3093,33.2096,33.273,301170.0
2019-02-01 09:40:00,36.75,36.75,36.69,36.7,112675.0,33.2912,33.2912,33.2368,33.2459,112675.0
2019-02-01 09:50:00,36.67,36.67,36.58,36.59,95910.0,33.2187,33.2187,33.1372,33.1462,95910.0
2019-02-01 10:00:00,36.59,36.82,36.59,36.81,169260.0,33.1462,33.3546,33.1462,33.3455,169260.0
2019-02-01 10:10:00,36.81,36.83,36.75,36.78,122235.0,33.3455,33.3636,33.2912,33.3183,122235.0
2019-02-01 10:20:00,36.75,36.81,36.75,36.76,96270.0,33.2912,33.3455,33.2912,33.3002,96270.0
2019-02-01 10:30:00,36.76,36.82,36.76,36.8,302505.0,33.3002,33.3546,33.3002,33.3364,302505.0
2019-02-01 10:40:00,36.8,36.82,36.74,36.74,124240.0,33.3364,33.3546,33.2821,33.2821,124240.0
2019-02-01 10:50:00,36.73,36.75,36.63,36.65,257235.0,33.273,33.2912,33.1824,33.2006,257235.0
2019-02-01 11:00:00,36.63,36.68,36.6,36.67,167705.0,33.1824,33.2277,33.1553,33.2187,167705.0
2019-02-01 11:10:00,36.68,36.71,36.63,36.66,66945.0,33.2277,33.2549,33.1824,33.2096,66945.0
2019-02-01 11:20:00,36.66,36.72,36.66,36.71,185280.0,33.2096,33.264,33.2096,33.2549,185280.0
2019-02-01 11:30:00,36.71,36.74,36.69,36.72,149360.0,33.2549,33.2821,33.2368,33.264,149360.0
2019-02-01 11:40:00,36.73,36.78,36.73,36.78,78890.0,33.273,33.3183,33.273,33.3183,78890.0
2019-02-01 11:50:00,36.78,36.85,36.78,36.84,325310.0,33.3183,33.3817,33.3183,33.3727,325310.0
2019-02-01 12:00:00,36.85,36.85,36.81,36.82,182090.0,33.3817,33.3817,33.3455,33.3546,182090.0
2019-02-01 12:10:00,36.83,36.84,36.8,36.81,111455.0,33.3636,33.3727,33.3364,33.3455,111455.0
2019-02-01 12:20:00,36.81,36.81,36.74,36.78,168365.0,33.3455,33.3455,33.2821,33.3183,168365.0
2019-02-01 12:30:00,36.78,36.78,36.71,36.71,203860.0,33.3183,33.3183,33.2549,33.2549,203860.0
2019-02-01 12:40:00,36.69,36.75,36.69,36.74,66930.0,33.2368,33.2912,33.2368,33.2821,66930.0
2019-02-01 12:50:00,36.74,36.76,36.73,36.75,120635.0,33.2821,33.3002,33.273,33.2912,120635.0
2019-02-01 13:00:00,36.75,36.81,36.75,36.8,278830.0,33.2912,33.3455,33.2912,33.3364,278830.0
2019-02-01 13:10:00,36.8,36.8,36.76,36.78,91405.0,33.3364,33.3364,33.3002,33.3183,91405.0
2019-02-01 13:20:00,36.77,36.79,36.74,36.79,46440.0,33.3093,33.3274,33.2821,33.3274,46440.0
2019-02-01 13:30:00,36.78,36.81,36.78,36.81,117700.0,33.3183,33.3455,33.3183,33.3455,117700.0
2019-02-01 13:40:00,36.8,36.82,36.76,36.79,153540.0,33.3364,33.3546,33.3002,33.3274,153540.0
2019-02-01 13:50:00,36.79,36.81,36.77,36.79,164325.0,33.3274,33.3455,33.3093,33.3274,164325.0
2019-02-01 14:00:00,36.78,36.78,36.71,36.73,73090.0,33.3183,33.3183,33.2549,33.273,73090.0
2019-02-01 14:10:00,36.73,36.73,36.7,36.7,167560.0,33.273,33.273,33.2459,33.2459,167560.0
2019-02-01 14:20:00,36.7,36.72,36.69,36.71,176215.0,33.2459,33.264,33.2368,33.2549,176215.0
2019-02-01 14:30:00,36.71,36.76,36.7,36.74,199570.0,33.2549,33.3002,33.2459,33.2821,199570.0
2019-02-01 14:40:00,36.73,36.75,36.71,36.71,212485.0,33.273,33.2912,33.2549,33.2549,212485.0
2019-02-01 14:50:00,36.71,36.72,36.65,36.68,273590.0,33.2549,33.264,33.2006,33.2277,273590.0
2019-02-01 15:00:00,36.67,36.68,36.63,36.63,212965.0,33.2187,33.2277,33.1824,33.1824,212965.0
2019-02-01 15:10:00,36.63,36.67,36.63,36.66,287985.0,33.1824,33.2187,33.1824,33.2096,287985.0
2019-02-01 15:20:00,36.67,36.68,36.64,36.68,380970.0,33.2187,33.2277,33.1915,33.2277,380970.0
2019-02-01 15:30:00,36.68,36.73,36.68,36.72,188670.0,33.2277,33.273,33.2277,33.264,188670.0
2019-02-01 15:40:00,36.72,36.77,36.71,36.77,294275.0,33.264,33.3093,33.2549,33.3093,294275.0
2019-02-01 15:50:00,36.77,36.81,36.73,36.77,729280.0,33.3093,33.3455,33.273,33.3093,729280.0
2019-02-04 09:30:00,36.82,36.82,36.68,36.71,138295.0,33.3546,33.3546,33.2277,33.2549,138295.0
2019-02-04 09:40:00,36.73,36.81,36.69,36.81,150665.0,33.273,33.3455,33.2368,33.3455,150665.0
2019-02-04 09:50:00,36.8,36.82,36.75,36.75,87210.0,33.3364,33.3546,33.2912,33.2912,87210.0
2019-02-04 10:00:00,36.74,36.74,36.66,36.73,139785.0,33.2821,33.2821,33.2096,33.273,139785.0
2019-02-04 10:10:00,36.73,36.81,36.73,36.78,49005.0,33.273,33.3455,33.273,33.3183,49005.0
2019-02-04 10:20:00,36.77,36.78,36.72,36.74,68580.0,33.3093,33.3183,33.264,33.2821,68580.0
2019-02-04 10:30:00,36.74,36.83,36.74,36.81,74120.0,33.2821,33.3636,33.2821,33.3455,74120.0
2019-02-04 10:40:00,36.8,36.87,36.8,36.87,131915.0,33.3364,33.3999,33.3364,33.3999,131915.0
2019-02-04 10:50:00,36.87,36.89,36.85,36.86,84850.0,33.3999,33.418,33.3817,33.3908,84850.0
2019-02-04 11:00:00,36.85,36.91,36.85,36.86,173295.0,33.3817,33.4361,33.3817,33.3908,173295.0
2019-02-04 11:10:00,36.86,36.89,36.85,36.87,103860.0,33.3908,33.418,33.3817,33.3999,103860.0
2019-02-04 11:20:00,36.88,36.88,36.85,36.86,61930.0,33.4089,33.4089,33.3817,33.3908,61930.0
2019-02-04 11:30:00,36.88,36.91,36.87,36.9,96640.0,33.4089,33.4361,33.3999,33.427,96640.0
2019-02-04 11:40:00,36.9,36.94,36.9,36.93,83070.0,33.427,33.4633,33.427,33.4542,83070.0
2019-02-04 11:50:00,36.94,36.97,36.94,36.96,179265.0,33.4633,33.4904,33.4633,33.4814,179265.0
2019-02-04 12:00:00,36.97,36.98,36.96,36.98,42970.0,33.4904,33.4995,33.4814,33.4995,42970.0
2019-02-04 12:10:00,36.97,36.99,36.97,36.98,61215.0,33.4904,33.5086,33.4904,33.4995,61215.0
2019-02-04 12:20:00,36.98,36.98,36.96,36.97,25460.0,33.4995,33.4995,33.4814,33.4904,25460.0
2019-02-04 12:30:00,36.95,36.97,36.95,36.95,50475.0,33.4723,33.4904,33.4723,33.4723,50475.0
2019-02-04 12:40:00,36.94,36.97,36.94,36.95,56505.0,33.4633,33.4904,33.4633,33.4723,56505.0
2019-02-04 12:50:00,36.96,36.98,36.95,36.96,36665.0,33.4814,33.4995,33.4723,33.4814,36665.0
2019-02-04 13:00:00,36.97,36.99,36.95,36.99,87655.0,33.4904,33.5086,33.4723,33.5086,87655.0
2019-02-04 13:10:00,36.98,36.99,36.97,36.99,44555.0,33.4995,33.5086,33.4904,33.5086,44555.0
2019-02-04 13:20:00,36.99,37.0,36.97,36.97,55365.0,33.5086,33.5176,33.4904,33.4904,55365.0
2019-02-04 13:30:00,36.97,36.98,36.96,36.97,82770.0,33.4904,33.4995,33.4814,33.4904,82770.0
2019-02-04 13:40:00,36.98,37.03,36.97,37.01,84925.0,33.4995,33.5448,33.4904,33.5267,84925.0
2019-02-04 13:50:00,37.02,37.03,37.02,37.02,104945.0,33.5357,33.5448,33.5357,33.5357,104945.0
2019-02-04 14:00:00,37.02,37.05,37.01,37.05,296310.0,33.5357,33.5629,33.5267,33.5629,296310.0
2019-02-04 14:10:00,37.04,37.05,37.02,37.02,129645.0,33.5539,33.5629,33.5357,33.5357,129645.0
2019-02-04 14:20:00,37.02,37.04,37.01,37.02,514450.0,33.5357,33.5539,33.5267,33.5357,514450.0
2019-02-04 14:30:00,37.02,37.03,37.01,37.01,135480.0,33.5357,33.5448,33.5267,33.5267,135480.0
2019-02-04 14:40:00,37.01,37.02,37.0,37.01,198190.0,33.5267,33.5357,33.5176,33.5267,198190.0
2019-02-04 14:50:00,37.01,37.03,37.01,37.02,163175.0,33.5267,33.5448,33.5267,33.5357,163175.0
2019-02-04 15:00:00,37.02,37.02,36.98,37.0,133430.0,33.5357,33.5357,33.4995,33.5176,133430.0
2019-02-04 15:10:00,37.0,37.03,36.99,37.02,143990.0,33.5176,33.5448,33.5086,33.5357,143990.0
2019-02-04 15:20:00,37.03,37.03,37.0,37.0,110570.0,33.5448,33.5448,33.5176,33.5176,110570.0
2019-02-04 15:30:00,37.0,37.01,36.99,37.0,100845.0,33.5176,33.5267,33.5086,33.5176,100845.0
2019-02-04 15:40:00,37.0,37.01,37.0,37.01,129725.0,33.5176,33.5267,33.5176,33.5267,129725.0
2019-02-04 15:50:00,37.01,37.13,37.01,37.12,777440.0,33.5267,33.6354,33.5267,33.6263,777440.0
2019-02-05 09:30:00,37.16,37.23,37.15,37.22,275110.0,33.6626,33.726,33.6535,33.7169,275110.0
2019-02-05 09:40:00,37.21,37.24,37.2,37.2,79365.0,33.7079,33.735,33.6988,33.6988,79365.0
2019-02-05 09:50:00,37.2,37.25,37.2,37.25,69710.0,33.6988,33.7441,33.6988,33.7441,69710.0
2019-02-05 10:00:00,37.24,37.28,37.23,37.27,113995.0,33.735,33.7713,33.726,33.7622,113995.0
2019-02-05 10:10:00,37.28,37.3,37.26,37.28,57305.0,33.7713,33.7894,33.7532,33.7713,57305.0
2019-02-05 10:20:00,37.29,37.29,37.24,37.25,105500.0,33.7803,33.7803,33.735,33.7441,105500.0
2019-02-05 10:30:00,37.25,37.29,37.24,37.24,147125.0,33.7441,33.7803,33.735,33.735,147125.0
2019-02-05 10:40:00,37.26,37.31,37.25,37.27,68645.0,33.7532,33.7984,33.7441,33.7622,68645.0
2019-02-05 10:50:00,37.27,37.3,37.26,37.29,139430.0,33.7622,33.7894,33.7532,33.7803,139430.0
2019-02-05 11:00:00,37.29,37.3,37.26,37.27,52265.0,33.7803,33.7894,33.7532,33.7622,52265.0
2019-02-05 11:10:00,37.26,37.26,37.21,37.26,55835.0,33.7532,33.7532,33.7079,33.7532,55835.0
2019-02-05 11:20:00,37.26,37.27,37.2,37.21,69140.0,33.7532,33.7622,33.6988,33.7079,69140.0
2019-02-05 11:30:00,37.21,37.23,37.2,37.2,96225.0,33.7079,33.726,33.6988,33.6988,96225.0
2019-02-05 11:40:00,37.21,37.23,37.15,37.16,92795.0,33.7079,33.726,33.6535,33.6626,92795.0
2019-02-05 11:50:00,37.15,37.2,37.15,37.18,68770.0,33.6535,33.6988,33.6535,33.6807,68770.0
2019-02-05 12:00:00,37.18,37.18,37.13,37.13,44125.0,33.6807,33.6807,33.6354,33.6354,44125.0
2019-02-05 12:10:00,37.12,37.14,37.1,37.1,160490.0,33.6263,33.6444,33.6082,33.6082,160490.0
2019-02-05 12:20:00,37.08,37.13,37.07,37.13,110145.0,33.5901,33.6354,33.581,33.6354,110145.0
2019-02-05 12:30:00,37.13,37.16,37.11,37.16,85395.0,33.6354,33.6626,33.6173,33.6626,85395.0
2019-02-05 12:40:00,37.16,37.17,37.14,37.14,66525.0,33.6626,33.6716,33.6444,33.6444,66525.0
2019-02-05 12:50:00,37.15,37.15,37.08,37.09,84210.0,33.6535,33.6535,33.5901,33.5992,84210.0
2019-02-05 13:00:00,37.09,37.14,37.09,37.1,78800.0,33.5992,33.6444,33.5992,33.6082,78800.0
2019-02-05 13:10:00,37.12,37.13,37.11,37.12,157620.0,33.6263,33.6354,33.6173,33.6263,157620.0
2019-02-05 13:20:00,37.13,37.17,37.12,37.17,67780.0,33.6354,33.6716,33.6263,33.6716,67780.0
2019-02-05 13:30:00,37.18,37.18,37.14,37.16,55895.0,33.6807,33.6807,33.6444,33.6626,55895.0
2019-02-05 13:40:00,37.17,37.21,37.15,37.21,161095.0,33.6716,33.7079,33.6535,33.7079,161095.0
2019-02-05 13:50:00,37.2,37.2,37.18,37.19,134225.0,33.6988,33.6988,33.6807,33.6897,134225.0
2019-02-05 14:00:00,37.19,37.25,37.19,37.24,110770.0,33.6897,33.7441,33.6897,33.735,110770.0
2019-02-05 14:10:00,37.24,37.26,37.23,37.24,175935.0,33.735,33.7532,33.726,33.735,175935.0
2019-02-05 14:20:00,37.24,37.24,37.21,37.22,101115.0,33.735,33.735,33.7079,33.7169,101115.0
2019-02-05 14:30:00,37.22,37.23,37.21,37.23,137265.0,33.7169,33.726,33.7079,33.726,137265.0
2019-02-05 14:40:00,37.24,37.27,37.21,37.26,54810.0,33.735,33.7622,33.7079,33.7532,54810.0
2019-02-05 14:50:00,37.26,37.27,37.24,37.26,75275.0,33.7532,33.7622,33.735,33.7532,75275.0
2019-02-05 15:00:00,37.26,37.28,37.24,37.26,141025.0,33.7532,33.7713,33.735,33.7532,141025.0
2019-02-05 15:10:00,37.26,37.26,37.23,37.26,100995.0,33.7532,33.7532,33.726,33.7532,100995.0
2019-02-05 15:20:00,37.26,37.28,37.26,37.28,117565.0,33.7532,33.7713,33.7532,33.7713,117565.0
2019-02-05 15:30:00,37.28,37.3,37.28,37.3,191085.0,33.7713,33.7894,33.7713,33.7894,191085.0
2019-02-05 15:40:00,37.31,37.32,37.26,37.28,142060.0,33.7984,33.8075,33.7532,33.7713,142060.0
2019-02-05 15:50:00,37.27,37.29,37.25,37.27,1640010.0,33.7622,33.7803,33.7441,33.7622,1640010.0
2019-02-06 09:30:00,37.24,37.33,37.21,37.21,331710.0,33.735,33.8166,33.7079,33.7079,331710.0
2019-02-06 09:40:00,37.23,37.25,37.2,37.24,100500.0,33.726,33.7441,33.6988,33.735,100500.0
2019-02-06 09:50:00,37.24,37.26,37.21,37.21,83785.0,33.735,33.7532,33.7079,33.7079,83785.0
2019-02-06 10:00:00,37.21,37.24,37.18,37.21,67395.0,33.7079,33.735,33.6807,33.7079,67395.0
2019-02-06 10:10:00,37.19,37.19,37.11,37.12,107355.0,33.6897,33.6897,33.6173,33.6263,107355.0
2019-02-06 10:20:00,37.13,37.18,37.11,37.18,64840.0,33.6354,33.6807,33.6173,33.6807,64840.0
2019-02-06 10:30:00,37.18,37.21,37.16,37.21,130345.0,33.6807,33.7079,33.6626,33.7079,130345.0
2019-02-06 10:40:00,37.21,37.23,37.17,37.21,123590.0,33.7079,33.726,33.6716,33.7079,123590.0
2019-02-06 10:50:00,37.21,37.27,37.19,37.23,151620.0,33.7079,33.7622,33.6897,33.726,151620.0
2019-02-06 11:00:00,37.25,37.27,37.24,37.25,131010.0,33.7441,33.7622,33.735,33.7441,131010.0
2019-02-06 11:10:00,37.25,37.25,37.2,37.21,84775.0,33.7441,33.7441,33.6988,33.7079,84775.0
2019-02-06 11:20:00,37.21,37.24,37.15,37.21,174505.0,33.7079,33.735,33.6535,33.7079,174505.0
2019-02-06 11:30:00,37.22,37.28,37.2,37.28,86235.0,33.7169,33.7713,33.6988,33.7713,86235.0
2019-02-06 11:40:00,37.29,37.29,37.26,37.27,163760.0,33.7803,33.7803,33.7532,33.7622,163760.0
2019-02-06 11:50:00,37.26,37.27,37.22,37.26,102375.0,33.7532,33.7622,33.7169,33.7532,102375.0
2019-02-06 12:00:00,37.26,37.27,37.21,37.21,57715.0,33.7532,33.7622,33.7079,33.7079,57715.0
2019-02-06 12:10:00,37.21,37.24,37.19,37.22,91285.0,33.7079,33.735,33.6897,33.7169,91285.0
2019-02-06 12:20:00,37.22,37.24,37.21,37.22,54485.0,33.7169,33.735,33.7079,33.7169,54485.0
2019-02-06 12:30:00,37.22,37.24,37.22,37.24,84370.0,33.7169,33.735,33.7169,33.735,84370.0
2019-02-06 12:40:00,37.24,37.26,37.22,37.24,299945.0,33.735,33.7532,33.7169,33.735,299945.0
2019-02-06 12:50:00,37.25,37.25,37.22,37.23,54640.0,33.7441,33.7441,33.7169,33.726,54640.0
2019-02-06 13:00:00,37.24,37.26,37.24,37.25,87565.0,33.735,33.7532,33.735,33.7441,87565.0
2019-02-06 13:10:00,37.25,37.27,37.24,37.26,91550.0,33.7441,33.7622,33.735,33.7532,91550.0
2019-02-06 13:20:00,37.26,37.27,37.25,37.26,79710.0,33.7532,33.7622,33.7441,33.7532,79710.0
2019-02-06 13:30:00,37.25,37.29,37.25,37.28,63645.0,33.7441,33.7803,33.7441,33.7713,63645.0
2019-02-06 13:40:00,37.28,37.28,37.23,37.24,136650.0,33.7713,33.7713,33.726,33.735,136650.0
2019-02-06 13:50:00,37.24,37.25,37.22,37.23,122645.0,33.735,33.7441,33.7169,33.726,122645.0
2019-02-06 14:00:00,37.22,37.22,37.2,37.2,63470.0,33.7169,33.7169,33.6988,33.6988,63470.0
2019-02-06 14:10:00,37.2,37.2,37.18,37.19,61530.0,33.6988,33.6988,33.6807,33.6897,61530.0
2019-02-06 14:20:00,37.19,37.23,37.19,37.22,79225.0,33.6897,33.726,33.6897,33.7169,79225.0
2019-02-06 14:30:00,37.22,37.23,37.18,37.18,143955.0,33.7169,33.726,33.6807,33.6807,143955.0
2019-02-06 14:40:00,37.18,37.2,37.18,37.19,98695.0,33.6807,33.6988,33.6807,33.6897,98695.0
2019-02-06 14:50:00,37.19,37.21,37.18,37.21,140170.0,33.6897,33.7079,33.6807,33.7079,140170.0
2019-02-06 15:00:00,37.2,37.22,37.19,37.22,2116080.0,33.6988,33.7169,33.6897,33.7169,2116080.0
2019-02-06 15:10:00,37.22,37.23,37.2,37.22,512565.0,33.7169,33.726,33.6988,33.7169,512565.0
2019-02-06 15:20:00,37.22,37.25,37.22,37.24,238860.0,33.7169,33.7441,33.7169,33.735,238860.0
2019-02-06 15:30:00,37.24,37.26,37.22,37.25,394275.0,33.735,33.7532,33.7169,33.7441,394275.0
2019-02-06 15:40:00,37.25,37.25,37.23,37.25,648090.0,33.7441,33.7441,33.726,33.7441,648090.0
2019-02-06 15:50:00,37.25,37.26,37.22,37.25,741755.0,33.7441,33.7532,33.7169,33.7441,741755.0
2019-02-07 09:30:00,37.05,37.1,37.0,37.0,215725.0,33.5629,33.6082,33.5176,33.5176,215725.0
2019-02-07 09:40:00,37.0,37.06,36.99,37.03,176655.0,33.5176,33.572,33.5086,33.5448,176655.0
2019-02-07 09:50:00,37.01,37.07,37.01,37.06,48490.0,33.5267,33.581,33.5267,33.572,48490.0
2019-02-07 10:00:00,37.07,37.07,36.96,37.0,116375.0,33.581,33.581,33.4814,33.5176,116375.0
2019-02-07 10:10:00,37.02,37.11,37.0,37.0,245175.0,33.5357,33.6173,33.5176,33.5176,245175.0
2019-02-07 10:20:00,37.01,37.14,37.0,37.12,176285.0,33.5267,33.6444,33.5176,33.6263,176285.0
2019-02-07 10:30:00,37.12,37.18,37.12,37.15,155630.0,33.6263,33.6807,33.6263,33.6535,155630.0
2019-02-07 10:40:00,37.14,37.16,37.05,37.05,98060.0,33.6444,33.6626,33.5629,33.5629,98060.0
2019-02-07 10:50:00,37.05,37.05,36.9,36.91,268705.0,33.5629,33.5629,33.427,33.4361,268705.0
2019-02-07 11:00:00,36.91,36.93,36.87,36.91,145605.0,33.4361,33.4542,33.3999,33.4361,145605.0
2019-02-07 11:10:00,36.91,36.94,36.88,36.88,103685.0,33.4361,33.4633,33.4089,33.4089,103685.0
2019-02-07 11:20:00,36.89,36.89,36.84,36.88,132410.0,33.418,33.418,33.3727,33.4089,132410.0
2019-02-07 11:30:00,36.88,36.88,36.75,36.86,201760.0,33.4089,33.4089,33.2912,33.3908,201760.0
2019-02-07 11:40:00,36.87,36.9,36.83,36.84,101725.0,33.3999,33.427,33.3636,33.3727,101725.0
2019-02-07 11:50:00,36.83,36.88,36.81,36.82,339185.0,33.3636,33.4089,33.3455,33.3546,339185.0
2019-02-07 12:00:00,36.8,36.84,36.76,36.84,95330.0,33.3364,33.3727,33.3002,33.3727,95330.0
2019-02-07 12:10:00,36.83,36.85,36.81,36.83,153890.0,33.3636,33.3817,33.3455,33.3636,153890.0
2019-02-07 12:20:00,36.84,36.88,36.83,36.86,123660.0,33.3727,33.4089,33.3636,33.3908,123660.0
2019-02-07 12:30:00,36.86,36.92,36.85,36.91,90495.0,33.3908,33.4452,33.3817,33.4361,90495.0
2019-02-07 12:40:00,36.91,36.92,36.83,36.84,98280.0,33.4361,33.4452,33.3636,33.3727,98280.0
2019-02-07 12:50:00,36.85,36.85,36.79,36.83,248435.0,33.3817,33.3817,33.3274,33.3636,248435.0
2019-02-07 13:00:00,36.84,36.97,36.84,36.94,69870.0,33.3727,33.4904,33.3727,33.4633,69870.0
2019-02-07 13:10:00,36.94,36.95,36.91,36.92,53265.0,33.4633,33.4723,33.4361,33.4452,53265.0
2019-02-07 13:20:00,36.93,36.97,36.91,36.95,53250.0,33.4542,33.4904,33.4361,33.4723,53250.0
2019-02-07 13:30:00,36.96,37.02,36.94,36.99,71585.0,33.4814,33.5357,33.4633,33.5086,71585.0
2019-02-07 13:40:00,37.0,37.0,36.95,36.97,116985.0,33.5176,33.5176,33.4723,33.4904,116985.0
2019-02-07 13:50:00,36.97,37.0,36.96,36.97,124940.0,33.4904,33.5176,33.4814,33.4904,124940.0
2019-02-07 14:00:00,36.96,36.98,36.94,36.95,118630.0,33.4814,33.4995,33.4633,33.4723,118630.0
2019-02-07 14:10:00,36.95,36.95,36.87,36.89,131020.0,33.4723,33.4723,33.3999,33.418,131020.0
2019-02-07 14:20:00,36.89,36.98,36.88,36.98,223015.0,33.418,33.4995,33.4089,33.4995,223015.0
2019-02-07 14:30:00,36.99,36.99,36.95,36.95,95750.0,33.5086,33.5086,33.4723,33.4723,95750.0
2019-02-07 14:40:00,36.95,36.96,36.91,36.92,173525.0,33.4723,33.4814,33.4361,33.4452,173525.0
2019-02-07 14:50:00,36.91,36.95,36.89,36.94,107505.0,33.4361,33.4723,33.418,33.4633,107505.0
2019-02-07 15:00:00,36.96,36.98,36.92,36.95,101745.0,33.4814,33.4995,33.4452,33.4723,101745.0
2019-02-07 15:10:00,36.94,36.97,36.93,36.94,57085.0,33.4633,33.4904,33.4542,33.4633,57085.0
2019-02-07 15:20:00,36.96,36.98,36.95,36.98,81805.0,33.4814,33.4995,33.4723,33.4995,81805.0
2019-02-07 15:30:00,36.97,36.99,36.94,36.99,218905.0,33.4904,33.5086,33.4633,33.5086,218905.0
2019-02-07 15:40:00,36.99,37.06,36.99,37.04,361430.0,33.5086,33.572,33.5086,33.5539,361430.0
2019-02-07 15:50:00,37.04,37.07,37.03,37.07,474185.0,33.5539,33.581,33.5448,33.581,474185.0
2019-02-08 09:30:00,36.9,37.11,36.9,37.1,228260.0,33.427,33.6173,33.427,33.6082,228260.0
2019-02-08 09:40:00,37.09,37.11,37.0,37.03,81090.0,33.5992,33.6173,33.5176,33.5448,81090.0
2019-02-08 09:50:00,37.04,37.06,36.98,36.98,85920.0,33.5539,33.572,33.4995,33.4995,85920.0
2019-02-08 10:00:00,36.95,37.0,36.94,36.95,68700.0,33.4723,33.5176,33.4633,33.4723,68700.0
2019-02-08 10:10:00,36.94,36.96,36.85,36.87,55760.0,33.4633,33.4814,33.3817,33.3999,55760.0
2019-02-08 10:20:00,36.87,36.91,36.85,36.9,63120.0,33.3999,33.4361,33.3817,33.427,63120.0
2019-02-08 10:30:00,36.89,36.94,36.86,36.9,114820.0,33.418,33.4633,33.3908,33.427,114820.0
2019-02-08 10:40:00,36.9,36.93,36.81,36.81,304105.0,33.427,33.4542,33.3455,33.3455,304105.0
2019-02-08 10:50:00,36.82,36.84,36.79,36.81,46170.0,33.3546,33.3727,33.3274,33.3455,46170.0
2019-02-08 11:00:00,36.79,36.8,36.74,36.78,107740.0,33.3274,33.3364,33.2821,33.3183,107740.0
2019-02-08 11:10:00,36.78,36.83,36.76,36.79,154235.0,33.3183,33.3636,33.3002,33.3274,154235.0
2019-02-08 11:20:00,36.78,36.83,36.78,36.82,49005.0,33.3183,33.3636,33.3183,33.3546,49005.0
2019-02-08 11:30:00,36.81,36.82,36.76,36.79,58750.0,33.3455,33.3546,33.3002,33.3274,58750.0
2019-02-08 11:40:00,36.8,36.81,36.74,36.75,79550.0,33.3364,33.3455,33.2821,33.2912,79550.0
2019-02-08 11:50:00,36.76,36.84,36.74,36.82,78165.0,33.3002,33.3727,33.2821,33.3546,78165.0
2019-02-08 12:00:00,36.83,36.86,36.79,36.79,50085.0,33.3636,33.3908,33.3274,33.3274,50085.0
2019-02-08 12:10:00,36.79,36.82,36.77,36.81,78920.0,33.3274,33.3546,33.3093,33.3455,78920.0
2019-02-08 12:20:00,36.8,36.83,36.8,36.8,65060.0,33.3364,33.3636,33.3364,33.3364,65060.0
2019-02-08 12:30:00,36.81,36.85,36.81,36.85,46820.0,33.3455,33.3817,33.3455,33.3817,46820.0
2019-02-08 12:40:00,36.86,36.88,36.86,36.88,68210.0,33.3908,33.4089,33.3908,33.4089,68210.0
2019-02-08 12:50:00,36.88,36.89,36.85,36.85,90880.0,33.4089,33.418,33.3817,33.3817,90880.0
2019-02-08 13:00:00,36.85,36.87,36.84,36.87,65210.0,33.3817,33.3999,33.3727,33.3999,65210.0
2019-02-08 13:10:00,36.89,36.91,36.88,36.89,56105.0,33.418,33.4361,33.4089,33.418,56105.0
2019-02-08 13:20:00,36.88,36.89,36.87,36.87,84680.0,33.4089,33.418,33.3999,33.3999,84680.0
2019-02-08 13:30:00,36.87,36.89,36.85,36.86,37520.0,33.3999,33.418,33.3817,33.3908,37520.0
2019-02-08 13:40:00,36.87,36.91,36.87,36.91,70060.0,33.3999,33.4361,33.3999,33.4361,70060.0
2019-02-08 13:50:00,36.91,36.93,36.89,36.93,77745.0,33.4361,33.4542,33.418,33.4542,77745.0
2019-02-08 14:00:00,36.93,36.94,36.91,36.94,121920.0,33.4542,33.4633,33.4361,33.4633,121920.0
2019-02-08 14:10:00,36.94,37.0,36.94,36.99,126335.0,33.4633,33.5176,33.4633,33.5086,126335.0
2019-02-08 14:20:00,36.99,37.03,36.98,37.02,325050.0,33.5086,33.5448,33.4995,33.5357,325050.0
2019-02-08 14:30:00,37.03,37.04,37.0,37.01,114765.0,33.5448,33.5539,33.5176,33.5267,114765.0
2019-02-08 14:40:00,37.01,37.03,37.01,37.01,438515.0,33.5267,33.5448,33.5267,33.5267,438515.0
2019-02-08 14:50:00,37.01,37.01,36.99,36.99,241260.0,33.5267,33.5267,33.5086,33.5086,241260.0
2019-02-08 15:00:00,36.99,36.99,36.96,36.97,103535.0,33.5086,33.5086,33.4814,33.4904,103535.0
2019-02-08 15:10:00,36.97,37.02,36.97,37.02,314365.0,33.4904,33.5357,33.4904,33.5357,314365.0
2019-02-08 15:20:00,37.01,37.04,37.0,37.01,195440.0,33.5267,33.5539,33.5176,33.5267,195440.0
2019-02-08 15:30:00,37.01,37.02,36.98,37.0,159945.0,33.5267,33.5357,33.4995,33.5176,159945.0
2019-02-08 15:40:00,37.0,37.0,36.96,36.96,327875.0,33.5176,33.5176,33.4814,33.4814,327875.0
2019-02-08 15:50:00,36.96,37.04,36.96,37.04,788330.0,33.4814,33.5539,33.4814,33.5539,788330.0
2019-02-11 09:30:00,37.14,37.2,37.11,37.15,266885.0,33.6444,33.6988,33.6173,33.6535,266885.0
2019-02-11 09:40:00,37.15,37.19,37.09,37.09,79910.0,33.6535,33.6897,33.5992,33.5992,79910.0
2019-02-11 09:50:00,37.08,37.1,37.03,37.05,307860.0,33.5901,33.6082,33.5448,33.5629,307860.0
2019-02-11 10:00:00,37.05,37.12,37.05,37.12,103225.0,33.5629,33.6263,33.5629,33.6263,103225.0
2019-02-11 10:10:00,37.11,37.17,37.09,37.16,59065.0,33.6173,33.6716,33.5992,33.6626,59065.0
2019-02-11 10:20:00,37.17,37.18,37.08,37.11,139560.0,33.6716,33.6807,33.5901,33.6173,139560.0
2019-02-11 10:30:00,37.12,37.15,37.09,37.12,53275.0,33.6263,33.6535,33.5992,33.6263,53275.0
2019-02-11 10:40:00,37.13,37.21,37.13,37.19,196860.0,33.6354,33.7079,33.6354,33.6897,196860.0
2019-02-11 10:50:00,37.18,37.21,37.18,37.18,334365.0,33.6807,33.7079,33.6807,33.6807,334365.0
2019-02-11 11:00:00,37.2,37.24,37.12,37.12,80215.0,33.6988,33.735,33.6263,33.6263,80215.0
2019-02-11 11:10:00,37.13,37.2,37.12,37.19,106870.0,33.6354,33.6988,33.6263,33.6897,106870.0
2019-02-11 11:20:00,37.18,37.21,37.15,37.15,40305.0,33.6807,33.7079,33.6535,33.6535,40305.0
2019-02-11 11:30:00,37.15,37.15,37.1,37.14,159580.0,33.6535,33.6535,33.6082,33.6444,159580.0
2019-02-11 11:40:00,37.14,37.18,37.13,37.18,55120.0,33.6444,33.6807,33.6354,33.6807,55120.0
2019-02-11 11:50:00,37.18,37.18,37.12,37.16,62030.0,33.6807,33.6807,33.6263,33.6626,62030.0
2019-02-11 12:00:00,37.17,37.24,37.17,37.22,76930.0,33.6716,33.735,33.6716,33.7169,76930.0
2019-02-11 12:10:00,37.22,37.23,37.2,37.2,83945.0,33.7169,33.726,33.6988,33.6988,83945.0
2019-02-11 12:20:00,37.2,37.23,37.19,37.22,77335.0,33.6988,33.726,33.6897,33.7169,77335.0
2019-02-11 12:30:00,37.22,37.24,37.2,37.2,62975.0,33.7169,33.735,33.6988,33.6988,62975.0
2019-02-11 12:40:00,37.19,37.22,37.19,37.2,63075.0,33.6897,33.7169,33.6897,33.6988,63075.0
2019-02-11 12:50:00,37.2,37.23,37.18,37.22,49460.0,33.6988,33.726,33.6807,33.7169,49460.0
2019-02-11 13:00:00,37.22,37.23,37.2,37.23,27380.0,33.7169,33.726,33.6988,33.726,27380.0
2019-02-11 13:10:00,37.22,37.22,37.18,37.21,71800.0,33.7169,33.7169,33.6807,33.7079,71800.0
2019-02-11 13:20:00,37.22,37.23,37.18,37.18,51355.0,33.7169,33.726,33.6807,33.6807,51355.0
2019-02-11 13:30:00,37.19,37.2,37.17,37.19,44675.0,33.6897,33.6988,33.6716,33.6897,44675.0
2019-02-11 13:40:00,37.19,37.19,37.15,37.18,45295.0,33.6897,33.6897,33.6535,33.6807,45295.0
2019-02-11 13:50:00,37.17,37.2,37.17,37.2,79110.0,33.6716,33.6988,33.6716,33.6988,79110.0
2019-02-11 14:00:00,37.19,37.2,37.18,37.2,147305.0,33.6897,33.6988,33.6807,33.6988,147305.0
2019-02-11 14:10:00,37.2,37.21,37.18,37.19,235515.0,33.6988,33.7079,33.6807,33.6897,235515.0
2019-02-11 14:20:00,37.19,37.2,37.17,37.18,55905.0,33.6897,33.6988,33.6716,33.6807,55905.0
2019-02-11 14:30:00,37.18,37.19,37.17,37.18,199250.0,33.6807,33.6897,33.6716,33.6807,199250.0
2019-02-11 14:40:00,37.19,37.21,37.13,37.15,59525.0,33.6897,33.7079,33.6354,33.6535,59525.0
2019-02-11 14:50:00,37.14,37.19,37.14,37.19,72795.0,33.6444,33.6897,33.6444,33.6897,72795.0
2019-02-11 15:00:00,37.2,37.23,37.18,37.23,318805.0,33.6988,33.726,33.6807,33.726,318805.0
2019-02-11 15:10:00,37.23,37.26,37.22,37.23,70835.0,33.726,33.7532,33.7169,33.726,70835.0
2019-02-11 15:20:00,37.23,37.26,37.23,37.25,113545.0,33.726,33.7532,33.726,33.7441,113545.0
2019-02-11 15:30:00,37.26,37.26,37.22,37.26,109890.0,33.7532,33.7532,33.7169,33.7532,109890.0
2019-02-11 15:40:00,37.25,37.28,37.25,37.26,156770.0,33.7441,33.7713,33.7441,33.7532,156770.0
2019-02-11 15:50:00,37.26,37.29,37.25,37.27,435350.0,33.7532,33.7803,33.7441,33.7622,435350.0
2019-02-12 09:30:00,37.48,37.58,37.46,37.56,353650.0,33.9524,34.043,33.9343,34.0249,353650.0
2019-02-12 09:40:00,37.58,37.58,37.53,37.53,149810.0,34.043,34.043,33.9977,33.9977,149810.0
2019-02-12 09:50:00,37.54,37.58,37.51,37.57,104810.0,34.0068,34.043,33.9796,34.034,104810.0
2019-02-12 10:00:00,37.57,37.61,37.56,37.58,90515.0,34.034,34.0702,34.0249,34.043,90515.0
2019-02-12 10:10:00,37.59,37.62,37.52,37.55,56025.0,34.0521,34.0793,33.9887,34.0159,56025.0
2019-02-12 10:20:00,37.56,37.58,37.53,37.53,72570.0,34.0249,34.043,33.9977,33.9977,72570.0
2019-02-12 10:30:00,37.56,37.57,37.53,37.57,70570.0,34.0249,34.034,33.9977,34.034,70570.0
2019-02-12 10:40:00,37.55,37.56,37.51,37.56,206110.0,34.0159,34.0249,33.9796,34.0249,206110.0
2019-02-12 10:50:00,37.56,37.68,37.55,37.68,154285.0,34.0249,34.1336,34.0159,34.1336,154285.0
2019-02-12 11:00:00,37.68,37.71,37.67,37.69,90775.0,34.1336,34.1608,34.1246,34.1427,90775.0
2019-02-12 11:10:00,37.7,37.72,37.69,37.7,76775.0,34.1517,34.1699,34.1427,34.1517,76775.0
2019-02-12 11:20:00,37.69,37.73,37.69,37.73,85165.0,34.1427,34.1789,34.1427,34.1789,85165.0
2019-02-12 11:30:00,37.72,37.72,37.68,37.69,27565.0,34.1699,34.1699,34.1336,34.1427,27565.0
2019-02-12 11:40:00,37.69,37.7,37.63,37.65,55425.0,34.1427,34.1517,34.0883,34.1064,55425.0
2019-02-12 11:50:00,37.65,37.7,37.65,37.7,86230.0,34.1064,34.1517,34.1064,34.1517,86230.0
2019-02-12 12:00:00,37.7,37.72,37.67,37.67,44880.0,34.1517,34.1699,34.1246,34.1246,44880.0
2019-02-12 12:10:00,37.67,37.67,37.62,37.62,43475.0,34.1246,34.1246,34.0793,34.0793,43475.0
2019-02-12 12:20:00,37.64,37.66,37.63,37.66,48005.0,34.0974,34.1155,34.0883,34.1155,48005.0
2019-02-12 12:30:00,37.66,37.68,37.65,37.66,56085.0,34.1155,34.1336,34.1064,34.1155,56085.0
2019-02-12 12:40:00,37.66,37.67,37.62,37.62,50685.0,34.1155,34.1246,34.0793,34.0793,50685.0
2019-02-12 12:50:00,37.62,37.65,37.62,37.65,73625.0,34.0793,34.1064,34.0793,34.1064,73625.0
2019-02-12 13:00:00,37.64,37.65,37.62,37.64,50940.0,34.0974,34.1064,34.0793,34.0974,50940.0
2019-02-12 13:10:00,37.65,37.66,37.64,37.66,71395.0,34.1064,34.1155,34.0974,34.1155,71395.0
2019-02-12 13:20:00,37.66,37.68,37.66,37.68,43565.0,34.1155,34.1336,34.1155,34.1336,43565.0
2019-02-12 13:30:00,37.67,37.71,37.67,37.71,74975.0,34.1246,34.1608,34.1246,34.1608,74975.0
2019-02-12 13:40:00,37.71,37.71,37.69,37.7,53175.0,34.1608,34.1608,34.1427,34.1517,53175.0
2019-02-12 13:50:00,37.71,37.72,37.7,37.71,52205.0,34.1608,34.1699,34.1517,34.1608,52205.0
2019-02-12 14:00:00,37.69,37.7,37.68,37.68,79120.0,34.1427,34.1517,34.1336,34.1336,79120.0
2019-02-12 14:10:00,37.68,37.69,37.67,37.68,89085.0,34.1336,34.1427,34.1246,34.1336,89085.0
2019-02-12 14:20:00,37.68,37.7,37.68,37.68,74470.0,34.1336,34.1517,34.1336,34.1336,74470.0
2019-02-12 14:30:00,37.68,37.68,37.65,37.66,79590.0,34.1336,34.1336,34.1064,34.1155,79590.0
2019-02-12 14:40:00,37.66,37.69,37.65,37.69,72405.0,34.1155,34.1427,34.1064,34.1427,72405.0
2019-02-12 14:50:00,37.69,37.7,37.67,37.68,96840.0,34.1427,34.1517,34.1246,34.1336,96840.0
2019-02-12 15:00:00,37.67,37.71,37.67,37.71,222880.0,34.1246,34.1608,34.1246,34.1608,222880.0
2019-02-12 15:10:00,37.7,37.71,37.68,37.68,156200.0,34.1517,34.1608,34.1336,34.1336,156200.0
2019-02-12 15:20:00,37.68,37.71,37.67,37.69,119880.0,34.1336,34.1608,34.1246,34.1427,119880.0
2019-02-12 15:30:00,37.69,37.7,37.66,37.66,115585.0,34.1427,34.1517,34.1155,34.1155,115585.0
2019-02-12 15:40:00,37.66,37.67,37.63,37.64,292385.0,34.1155,34.1246,34.0883,34.0974,292385.0
2019-02-12 15:50:00,37.64,37.68,37.63,37.66,506590.0,34.0974,34.1336,34.0883,34.1155,506590.0
2019-02-13 09:30:00,37.76,37.88,37.76,37.86,242650.0,34.2061,34.3148,34.2061,34.2967,242650.0
2019-02-13 09:40:00,37.87,37.89,37.81,37.89,394760.0,34.3057,34.3239,34.2514,34.3239,394760.0
2019-02-13 09:50:00,37.89,37.89,37.81,37.81,33860.0,34.3239,34.3239,34.2514,34.2514,33860.0
2019-02-13 10:00:00,37.82,37.82,37.75,37.76,62630.0,34.2604,34.2604,34.197,34.2061,62630.0
2019-02-13 10:10:00,37.77,37.81,37.76,37.81,49125.0,34.2152,34.2514,34.2061,34.2514,49125.0
2019-02-13 10:20:00,37.81,37.84,37.79,37.79,103680.0,34.2514,34.2786,34.2333,34.2333,103680.0
2019-02-13 10:30:00,37.79,37.85,37.78,37.82,196395.0,34.2333,34.2876,34.2242,34.2604,196395.0
2019-02-13 10:40:00,37.8,37.85,37.8,37.81,373555.0,34.2423,34.2876,34.2423,34.2514,373555.0
2019-02-13 10:50:00,37.82,37.84,37.77,37.8,125780.0,34.2604,34.2786,34.2152,34.2423,125780.0
2019-02-13 11:00:00,37.8,37.86,37.8,37.83,67865.0,34.2423,34.2967,34.2423,34.2695,67865.0
2019-02-13 11:10:00,37.83,37.85,37.74,37.74,42260.0,34.2695,34.2876,34.188,34.188,42260.0
2019-02-13 11:20:00,37.74,37.75,37.71,37.71,36445.0,34.188,34.197,34.1608,34.1608,36445.0
2019-02-13 11:30:00,37.7,37.7,37.66,37.67,60110.0,34.1517,34.1517,34.1155,34.1246,60110.0
2019-02-13 11:40:00,37.66,37.7,37.65,37.7,146840.0,34.1155,34.1517,34.1064,34.1517,146840.0
2019-02-13 11:50:00,37.7,37.73,37.69,37.73,45940.0,34.1517,34.1789,34.1427,34.1789,45940.0
2019-02-13 12:00:00,37.74,37.75,37.72,37.72,130610.0,34.188,34.197,34.1699,34.1699,130610.0
2019-02-13 12:10:00,37.72,37.73,37.71,37.72,49160.0,34.1699,34.1789,34.1608,34.1699,49160.0
2019-02-13 12:20:00,37.72,37.72,37.7,37.72,42280.0,34.1699,34.1699,34.1517,34.1699,42280.0
2019-02-13 12:30:00,37.71,37.75,37.71,37.74,25455.0,34.1608,34.197,34.1608,34.188,25455.0
2019-02-13 12:40:00,37.73,37.78,37.73,37.77,70135.0,34.1789,34.2242,34.1789,34.2152,70135.0
2019-02-13 12:50:00,37.77,37.77,37.72,37.72,192910.0,34.2152,34.2152,34.1699,34.1699,192910.0
2019-02-13 13:00:00,37.73,37.76,37.72,37.76,42095.0,34.1789,34.2061,34.1699,34.2061,42095.0
2019-02-13 13:10:00,37.76,37.78,37.75,37.77,25825.0,34.2061,34.2242,34.197,34.2152,25825.0
2019-02-13 13:20:00,37.77,37.79,37.76,37.79,37865.0,34.2152,34.2333,34.2061,34.2333,37865.0
2019-02-13 13:30:00,37.79,37.8,37.78,37.78,67965.0,34.2333,34.2423,34.2242,34.2242,67965.0
2019-02-13 13:40:00,37.79,37.79,37.77,37.79,54085.0,34.2333,34.2333,34.2152,34.2333,54085.0
2019-02-13 13:50:00,37.79,37.8,37.78,37.79,31395.0,34.2333,34.2423,34.2242,34.2333,31395.0
2019-02-13 14:00:00,37.8,37.81,37.79,37.8,61250.0,34.2423,34.2514,34.2333,34.2423,61250.0
2019-02-13 14:10:00,37.8,37.8,37.78,37.8,79710.0,34.2423,34.2423,34.2242,34.2423,79710.0
2019-02-13 14:20:00,37.8,37.81,37.79,37.81,72575.0,34.2423,34.2514,34.2333,34.2514,72575.0
2019-02-13 14:30:00,37.81,37.83,37.81,37.83,65120.0,34.2514,34.2695,34.2514,34.2695,65120.0
2019-02-13 14:40:00,37.83,37.87,37.83,37.87,115960.0,34.2695,34.3057,34.2695,34.3057,115960.0
2019-02-13 14:50:00,37.87,37.89,37.87,37.89,105355.0,34.3057,34.3239,34.3057,34.3239,105355.0
2019-02-13 15:00:00,37.88,37.9,37.88,37.89,134440.0,34.3148,34.3329,34.3148,34.3239,134440.0
2019-02-13 15:10:00,37.89,37.91,37.89,37.9,77025.0,34.3239,34.342,34.3239,34.3329,77025.0
2019-02-13 15:20:00,37.9,37.91,37.89,37.91,154350.0,34.3329,34.342,34.3239,34.342,154350.0
2019-02-13 15:30:00,37.91,37.93,37.91,37.91,235610.0,34.342,34.3601,34.342,34.342,235610.0
2019-02-13 15:40:00,37.91,37.91,37.84,37.86,283150.0,34.342,34.342,34.2786,34.2967,283150.0
2019-02-13 15:50:00,37.86,37.86,37.83,37.85,487560.0,34.2967,34.2967,34.2695,34.2876,487560.0
2019-02-14 09:30:00,37.66,37.71,37.62,37.67,239495.0,34.1155,34.1608,34.0793,34.1246,239495.0
2019-02-14 09:40:00,37.68,37.69,37.61,37.66,166860.0,34.1336,34.1427,34.0702,34.1155,166860.0
2019-02-14 09:50:00,37.66,37.76,37.64,37.75,138705.0,34.1155,34.2061,34.0974,34.197,138705.0
2019-02-14 10:00:00,37.73,37.79,37.72,37.78,129345.0,34.1789,34.2333,34.1699,34.2242,129345.0
2019-02-14 10:10:00,37.79,37.83,37.76,37.82,89380.0,34.2333,34.2695,34.2061,34.2604,89380.0
2019-02-14 10:20:00,37.83,37.86,37.8,37.86,104845.0,34.2695,34.2967,34.2423,34.2967,104845.0
2019-02-14 10:30:00,37.85,37.9,37.72,37.76,367185.0,34.2876,34.3329,34.1699,34.2061,367185.0
2019-02-14 10:40:00,37.79,37.86,37.79,37.85,121330.0,34.2333,34.2967,34.2333,34.2876,121330.0
2019-02-14 10:50:00,37.86,37.87,37.77,37.83,67285.0,34.2967,34.3057,34.2152,34.2695,67285.0
2019-02-14 11:00:00,37.85,37.85,37.75,37.83,124280.0,34.2876,34.2876,34.197,34.2695,124280.0
2019-02-14 11:10:00,37.84,37.85,37.8,37.83,78890.0,34.2786,34.2876,34.2423,34.2695,78890.0
2019-02-14 11:20:00,37.84,37.86,37.81,37.82,33545.0,34.2786,34.2967,34.2514,34.2604,33545.0
2019-02-14 11:30:00,37.83,37.84,37.8,37.84,67040.0,34.2695,34.2786,34.2423,34.2786,67040.0
2019-02-14 11:40:00,37.83,37.89,37.82,37.88,44760.0,34.2695,34.3239,34.2604,34.3148,44760.0
2019-02-14 11:50:00,37.89,37.91,37.88,37.9,82370.0,34.3239,34.342,34.3148,34.3329,82370.0
2019-02-14 12:00:00,37.91,37.94,37.9,37.92,245505.0,34.342,34.3692,34.3329,34.351,245505.0
2019-02-14 12:10:00,37.92,37.95,37.89,37.95,214795.0,34.351,34.3782,34.3239,34.3782,214795.0
2019-02-14 12:20:00,37.95,37.96,37.94,37.95,71835.0,34.3782,34.3873,34.3692,34.3782,71835.0
2019-02-14 12:30:00,37.95,37.96,37.93,37.95,127495.0,34.3782,34.3873,34.3601,34.3782,127495.0
2019-02-14 12:40:00,37.93,37.96,37.93,37.93,80565.0,34.3601,34.3873,34.3601,34.3601,80565.0
2019-02-14 12:50:00,37.93,37.94,37.92,37.94,116655.0,34.3601,34.3692,34.351,34.3692,116655.0
2019-02-14 13:00:00,37.95,37.95,37.9,37.92,41395.0,34.3782,34.3782,34.3329,34.351,41395.0
2019-02-14 13:10:00,37.92,37.93,37.91,37.91,69485.0,34.351,34.3601,34.342,34.342,69485.0
2019-02-14 13:20:00,37.92,37.93,37.9,37.93,70220.0,34.351,34.3601,34.3329,34.3601,70220.0
2019-02-14 13:30:00,37.93,37.95,37.93,37.94,61880.0,34.3601,34.3782,34.3601,34.3692,61880.0
2019-02-14 13:40:00,37.94,37.94,37.91,37.93,56670.0,34.3692,34.3692,34.342,34.3601,56670.0
2019-02-14 13:50:00,37.92,37.93,37.9,37.91,135395.0,34.351,34.3601,34.3329,34.342,135395.0
2019-02-14 14:00:00,37.91,37.91,37.88,37.91,48910.0,34.342,34.342,34.3148,34.342,48910.0
2019-02-14 14:10:00,37.91,37.92,37.9,37.91,76615.0,34.342,34.351,34.3329,34.342,76615.0
2019-02-14 14:20:00,37.91,37.95,37.91,37.93,91315.0,34.342,34.3782,34.342,34.3601,91315.0
2019-02-14 14:30:00,37.92,37.94,37.89,37.94,137120.0,34.351,34.3692,34.3239,34.3692,137120.0
2019-02-14 14:40:00,37.94,37.95,37.93,37.94,149725.0,34.3692,34.3782,34.3601,34.3692,149725.0
2019-02-14 14:50:00,37.93,37.94,37.89,37.91,178675.0,34.3601,34.3692,34.3239,34.342,178675.0
2019-02-14 15:00:00,37.91,38.0,37.91,37.92,291810.0,34.342,34.4235,34.342,34.351,291810.0
2019-02-14 15:10:00,37.92,37.94,37.89,37.93,187250.0,34.351,34.3692,34.3239,34.3601,187250.0
2019-02-14 15:20:00,37.93,37.94,37.91,37.92,173065.0,34.3601,34.3692,34.342,34.351,173065.0
2019-02-14 15:30:00,37.92,38.0,37.92,37.98,524420.0,34.351,34.4235,34.351,34.4054,524420.0
2019-02-14 15:40:00,37.97,37.97,37.86,37.86,403250.0,34.3963,34.3963,34.2967,34.2967,403250.0
2019-02-14 15:50:00,37.85,37.87,37.82,37.84,942555.0,34.2876,34.3057,34.2604,34.2786,942555.0
2019-02-15 09:30:00,38.03,38.11,37.98,38.11,251515.0,34.4507,34.5232,34.4054,34.5232,251515.0
2019-02-15 09:40:00,38.11,38.21,38.11,38.19,135070.0,34.5232,34.6137,34.5232,34.5956,135070.0
2019-02-15 09:50:00,38.18,38.18,38.1,38.17,203835.0,34.5866,34.5866,34.5141,34.5775,203835.0
2019-02-15 10:00:00,38.17,38.19,38.13,38.17,320580.0,34.5775,34.5956,34.5413,34.5775,320580.0
2019-02-15 10:10:00,38.17,38.2,38.15,38.19,232060.0,34.5775,34.6047,34.5594,34.5956,232060.0
2019-02-15 10:20:00,38.19,38.22,38.16,38.18,179165.0,34.5956,34.6228,34.5684,34.5866,179165.0
2019-02-15 10:30:00,38.18,38.23,38.18,38.21,93095.0,34.5866,34.6319,34.5866,34.6137,93095.0
2019-02-15 10:40:00,38.21,38.27,38.21,38.26,386620.0,34.6137,34.6681,34.6137,34.659,386620.0
2019-02-15 10:50:00,38.26,38.26,38.21,38.24,163470.0,34.659,34.659,34.6137,34.6409,163470.0
2019-02-15 11:00:00,38.23,38.27,38.2,38.21,60425.0,34.6319,34.6681,34.6047,34.6137,60425.0
2019-02-15 11:10:00,38.2,38.22,38.17,38.2,61665.0,34.6047,34.6228,34.5775,34.6047,61665.0
2019-02-15 11:20:00,38.2,38.25,38.19,38.24,85910.0,34.6047,34.65,34.5956,34.6409,85910.0
2019-02-15 11:30:00,38.25,38.26,38.22,38.25,136600.0,34.65,34.659,34.6228,34.65,136600.0
2019-02-15 11:40:00,38.25,38.27,38.22,38.24,123620.0,34.65,34.6681,34.6228,34.6409,123620.0
2019-02-15 11:50:00,38.25,38.26,38.23,38.25,91670.0,34.65,34.659,34.6319,34.65,91670.0
2019-02-15 12:00:00,38.26,38.27,38.2,38.23,1481745.0,34.659,34.6681,34.6047,34.6319,1481745.0
2019-02-15 12:10:00,38.23,38.28,38.23,38.26,375020.0,34.6319,34.6772,34.6319,34.659,375020.0
2019-02-15 12:20:00,38.26,38.29,38.25,38.26,55760.0,34.659,34.6862,34.65,34.659,55760.0
2019-02-15 12:30:00,38.27,38.28,38.25,38.25,45450.0,34.6681,34.6772,34.65,34.65,45450.0
2019-02-15 12:40:00,38.26,38.28,38.25,38.27,82590.0,34.659,34.6772,34.65,34.6681,82590.0
2019-02-15 12:50:00,38.27,38.27,38.25,38.26,63670.0,34.6681,34.6681,34.65,34.659,63670.0
2019-02-15 13:00:00,38.26,38.27,38.21,38.21,142190.0,34.659,34.6681,34.6137,34.6137,142190.0
2019-02-15 13:10:00,38.21,38.23,38.2,38.22,57500.0,34.6137,34.6319,34.6047,34.6228,57500.0
2019-02-15 13:20:00,38.22,38.23,38.15,38.15,114075.0,34.6228,34.6319,34.5594,34.5594,114075.0
2019-02-15 13:30:00,38.15,38.19,38.15,38.19,125780.0,34.5594,34.5956,34.5594,34.5956,125780.0
2019-02-15 13:40:00,38.19,38.2,38.18,38.19,72745.0,34.5956,34.6047,34.5866,34.5956,72745.0
2019-02-15 13:50:00,38.2,38.23,38.19,38.19,82920.0,34.6047,34.6319,34.5956,34.5956,82920.0
2019-02-15 14:00:00,38.2,38.21,38.19,38.19,43685.0,34.6047,34.6137,34.5956,34.5956,43685.0
2019-02-15 14:10:00,38.19,38.19,38.15,38.18,58375.0,34.5956,34.5956,34.5594,34.5866,58375.0
2019-02-15 14:20:00,38.18,38.19,38.16,38.17,62445.0,34.5866,34.5956,34.5684,34.5775,62445.0
2019-02-15 14:30:00,38.17,38.22,38.17,38.21,99670.0,34.5775,34.6228,34.5775,34.6137,99670.0
2019-02-15 14:40:00,38.21,38.21,38.19,38.19,89175.0,34.6137,34.6137,34.5956,34.5956,89175.0
2019-02-15 14:50:00,38.2,38.23,38.19,38.22,89980.0,34.6047,34.6319,34.5956,34.6228,89980.0
2019-02-15 15:00:00,38.21,38.22,38.19,38.2,126575.0,34.6137,34.6228,34.5956,34.6047,126575.0
2019-02-15 15:10:00,38.2,38.2,38.17,38.17,134070.0,34.6047,34.6047,34.5775,34.5775,134070.0
2019-02-15 15:20:00,38.18,38.19,38.17,38.19,261235.0,34.5866,34.5956,34.5775,34.5956,261235.0
2019-02-15 15:30:00,38.19,38.21,38.17,38.21,193270.0,34.5956,34.6137,34.5775,34.6137,193270.0
2019-02-15 15:40:00,38.2,38.26,38.2,38.26,147455.0,34.6047,34.659,34.6047,34.659,147455.0
2019-02-15 15:50:00,38.25,38.3,38.22,38.29,390535.0,34.65,34.6953,34.6228,34.6862,390535.0
2019-02-19 09:30:00,38.15,38.18,38.11,38.16,237020.0,34.5594,34.5866,34.5232,34.5684,237020.0
2019-02-19 09:40:00,38.17,38.18,38.13,38.16,53700.0,34.5775,34.5866,34.5413,34.5684,53700.0
2019-02-19 09:50:00,38.15,38.21,38.15,38.21,37430.0,34.5594,34.6137,34.5594,34.6137,37430.0
2019-02-19 10:00:00,38.2,38.26,38.2,38.26,100675.0,34.6047,34.659,34.6047,34.659,100675.0
2019-02-19 10:10:00,38.25,38.3,38.24,38.27,72020.0,34.65,34.6953,34.6409,34.6681,72020.0
2019-02-19 10:20:00,38.28,38.28,38.24,38.27,58720.0,34.6772,34.6772,34.6409,34.6681,58720.0
2019-02-19 10:30:00,38.24,38.24,38.18,38.18,81525.0,34.6409,34.6409,34.5866,34.5866,81525.0
2019-02-19 10:40:00,38.18,38.22,38.18,38.18,56190.0,34.5866,34.6228,34.5866,34.5866,56190.0
2019-02-19 10:50:00,38.18,38.22,38.18,38.2,59025.0,34.5866,34.6228,34.5866,34.6047,59025.0
2019-02-19 11:00:00,38.21,38.29,38.21,38.29,113520.0,34.6137,34.6862,34.6137,34.6862,113520.0
2019-02-19 11:10:00,38.29,38.32,38.27,38.29,122935.0,34.6862,34.7134,34.6681,34.6862,122935.0
2019-02-19 11:20:00,38.29,38.31,38.25,38.27,120045.0,34.6862,34.7043,34.65,34.6681,120045.0
2019-02-19 11:30:00,38.27,38.33,38.26,38.32,105290.0,34.6681,34.7224,34.659,34.7134,105290.0
2019-02-19 11:40:00,38.33,38.39,38.32,38.37,69870.0,34.7224,34.7768,34.7134,34.7587,69870.0
2019-02-19 11:50:00,38.36,38.39,38.35,38.39,87295.0,34.7496,34.7768,34.7406,34.7768,87295.0
2019-02-19 12:00:00,38.38,38.38,38.36,38.38,62475.0,34.7677,34.7677,34.7496,34.7677,62475.0
2019-02-19 12:10:00,38.38,38.39,38.35,38.35,71620.0,34.7677,34.7768,34.7406,34.7406,71620.0
2019-02-19 12:20:00,38.36,38.37,38.35,38.36,25035.0,34.7496,34.7587,34.7406,34.7496,25035.0
2019-02-19 12:30:00,38.35,38.36,38.34,38.34,36800.0,34.7406,34.7496,34.7315,34.7315,36800.0
2019-02-19 12:40:00,38.34,38.36,38.33,38.33,33960.0,34.7315,34.7496,34.7224,34.7224,33960.0
2019-02-19 12:50:00,38.34,38.36,38.32,38.36,46925.0,34.7315,34.7496,34.7134,34.7496,46925.0
2019-02-19 13:00:00,38.34,38.34,38.31,38.32,52455.0,34.7315,34.7315,34.7043,34.7134,52455.0
2019-02-19 13:10:00,38.32,38.33,38.31,38.31,24635.0,34.7134,34.7224,34.7043,34.7043,24635.0
2019-02-19 13:20:00,38.31,38.33,38.31,38.33,80080.0,34.7043,34.7224,34.7043,34.7224,80080.0
2019-02-19 13:30:00,38.32,38.32,38.29,38.31,113265.0,34.7134,34.7134,34.6862,34.7043,113265.0
2019-02-19 13:40:00,38.31,38.33,38.31,38.32,93970.0,34.7043,34.7224,34.7043,34.7134,93970.0
2019-02-19 13:50:00,38.31,38.32,38.31,38.32,53105.0,34.7043,34.7134,34.7043,34.7134,53105.0
2019-02-19 14:00:00,38.32,38.34,38.32,38.34,56735.0,34.7134,34.7315,34.7134,34.7315,56735.0
2019-02-19 14:10:00,38.35,38.37,38.34,38.36,188145.0,34.7406,34.7587,34.7315,34.7496,188145.0
2019-02-19 14:20:00,38.37,38.39,38.36,38.39,88540.0,34.7587,34.7768,34.7496,34.7768,88540.0
2019-02-19 14:30:00,38.4,38.41,38.39,38.4,66770.0,34.7859,34.7949,34.7768,34.7859,66770.0
2019-02-19 14:40:00,38.41,38.42,38.4,38.42,181450.0,34.7949,34.804,34.7859,34.804,181450.0
2019-02-19 14:50:00,38.41,38.44,38.41,38.42,168720.0,34.7949,34.8221,34.7949,34.804,168720.0
2019-02-19 15:00:00,38.42,38.42,38.4,38.42,223120.0,34.804,34.804,34.7859,34.804,223120.0
2019-02-19 15:10:00,38.42,38.42,38.41,38.42,93455.0,34.804,34.804,34.7949,34.804,93455.0
2019-02-19 15:20:00,38.41,38.41,38.39,38.4,87620.0,34.7949,34.7949,34.7768,34.7859,87620.0
2019-02-19 15:30:00,38.4,38.43,38.4,38.4,143105.0,34.7859,34.813,34.7859,34.7859,143105.0
2019-02-19 15:40:00,38.4,38.43,38.39,38.39,190165.0,34.7859,34.813,34.7768,34.7768,190165.0
2019-02-19 15:50:00,38.39,38.39,38.33,38.34,381175.0,34.7768,34.7768,34.7224,34.7315,381175.0
2019-02-20 09:30:00,38.36,38.37,38.31,38.36,259685.0,34.7496,34.7587,34.7043,34.7496,259685.0
2019-02-20 09:40:00,38.37,38.38,38.31,38.32,110945.0,34.7587,34.7677,34.7043,34.7134,110945.0
2019-02-20 09:50:00,38.33,38.38,38.32,38.37,40465.0,34.7224,34.7677,34.7134,34.7587,40465.0
2019-02-20 10:00:00,38.36,38.37,38.32,38.36,59550.0,34.7496,34.7587,34.7134,34.7496,59550.0
2019-02-20 10:10:00,38.36,38.39,38.34,38.38,89765.0,34.7496,34.7768,34.7315,34.7677,89765.0
2019-02-20 10:20:00,38.38,38.4,38.37,38.39,56680.0,34.7677,34.7859,34.7587,34.7768,56680.0
2019-02-20 10:30:00,38.41,38.43,38.4,38.43,30230.0,34.7949,34.813,34.7859,34.813,30230.0
2019-02-20 10:40:00,38.42,38.44,38.39,38.41,92515.0,34.804,34.8221,34.7768,34.7949,92515.0
2019-02-20 10:50:00,38.41,38.42,38.39,38.4,96420.0,34.7949,34.804,34.7768,34.7859,96420.0
2019-02-20 11:00:00,38.39,38.41,38.37,38.4,62560.0,34.7768,34.7949,34.7587,34.7859,62560.0
2019-02-20 11:10:00,38.41,38.42,38.37,38.4,105660.0,34.7949,34.804,34.7587,34.7859,105660.0
2019-02-20 11:20:00,38.4,38.4,38.37,38.38,76300.0,34.7859,34.7859,34.7587,34.7677,76300.0
2019-02-20 11:30:00,38.39,38.41,38.37,38.41,58450.0,34.7768,34.7949,34.7587,34.7949,58450.0
2019-02-20 11:40:00,38.41,38.45,38.4,38.45,140185.0,34.7949,34.8312,34.7859,34.8312,140185.0
2019-02-20 11:50:00,38.45,38.48,38.45,38.46,93380.0,34.8312,34.8583,34.8312,34.8402,93380.0
2019-02-20 12:00:00,38.45,38.46,38.4,38.42,68820.0,34.8312,34.8402,34.7859,34.804,68820.0
2019-02-20 12:10:00,38.43,38.47,38.43,38.46,117960.0,34.813,34.8493,34.813,34.8402,117960.0
2019-02-20 12:20:00,38.46,38.46,38.39,38.39,72080.0,34.8402,34.8402,34.7768,34.7768,72080.0
2019-02-20 12:30:00,38.39,38.43,38.38,38.42,77805.0,34.7768,34.813,34.7677,34.804,77805.0
2019-02-20 12:40:00,38.43,38.44,38.42,38.43,63830.0,34.813,34.8221,34.804,34.813,63830.0
2019-02-20 12:50:00,38.42,38.43,38.38,38.41,82940.0,34.804,34.813,34.7677,34.7949,82940.0
2019-02-20 13:00:00,38.4,38.45,38.4,38.45,68515.0,34.7859,34.8312,34.7859,34.8312,68515.0
2019-02-20 13:10:00,38.44,38.48,38.44,38.47,118590.0,34.8221,34.8583,34.8221,34.8493,118590.0
2019-02-20 13:20:00,38.47,38.52,38.47,38.52,72875.0,34.8493,34.8946,34.8493,34.8946,72875.0
2019-02-20 13:30:00,38.51,38.52,38.49,38.5,58250.0,34.8855,34.8946,34.8674,34.8764,58250.0
2019-02-20 13:40:00,38.5,38.52,38.5,38.51,115990.0,34.8764,34.8946,34.8764,34.8855,115990.0
2019-02-20 13:50:00,38.51,38.53,38.49,38.5,105545.0,34.8855,34.9036,34.8674,34.8764,105545.0
2019-02-20 14:00:00,38.5,38.58,38.46,38.53,339465.0,34.8764,34.9489,34.8402,34.9036,339465.0
2019-02-20 14:10:00,38.5,38.52,38.44,38.44,111030.0,34.8764,34.8946,34.8221,34.8221,111030.0
2019-02-20 14:20:00,38.44,38.46,38.39,38.45,66620.0,34.8221,34.8402,34.7768,34.8312,66620.0
2019-02-20 14:30:00,38.45,38.53,38.45,38.5,215980.0,34.8312,34.9036,34.8312,34.8764,215980.0
2019-02-20 14:40:00,38.5,38.52,38.48,38.51,398365.0,34.8764,34.8946,34.8583,34.8855,398365.0
2019-02-20 14:50:00,38.51,38.54,38.51,38.52,72555.0,34.8855,34.9127,34.8855,34.8946,72555.0
2019-02-20 15:00:00,38.52,38.53,38.5,38.53,190510.0,34.8946,34.9036,34.8764,34.9036,190510.0
2019-02-20 15:10:00,38.53,38.55,38.52,38.54,124195.0,34.9036,34.9217,34.8946,34.9127,124195.0
2019-02-20 15:20:00,38.54,38.56,38.52,38.52,150460.0,34.9127,34.9308,34.8946,34.8946,150460.0
2019-02-20 15:30:00,38.52,38.55,38.51,38.54,321915.0,34.8946,34.9217,34.8855,34.9127,321915.0
2019-02-20 15:40:00,38.54,38.54,38.5,38.51,190700.0,34.9127,34.9127,34.8764,34.8855,190700.0
2019-02-20 15:50:00,38.51,38.51,38.48,38.51,354610.0,34.8855,34.8855,34.8583,34.8855,354610.0
2019-02-21 09:30:00,38.46,38.47,38.37,38.45,175895.0,34.8402,34.8493,34.7587,34.8312,175895.0
2019-02-21 09:40:00,38.44,38.46,38.38,38.4,100535.0,34.8221,34.8402,34.7677,34.7859,100535.0
2019-02-21 09:50:00,38.41,38.46,38.4,38.41,76075.0,34.7949,34.8402,34.7859,34.7949,76075.0
2019-02-21 10:00:00,38.39,38.46,38.36,38.42,104530.0,34.7768,34.8402,34.7496,34.804,104530.0
2019-02-21 10:10:00,38.44,38.45,38.37,38.42,79235.0,34.8221,34.8312,34.7587,34.804,79235.0
2019-02-21 10:20:00,38.45,38.46,38.38,38.38,139930.0,34.8312,34.8402,34.7677,34.7677,139930.0
2019-02-21 10:30:00,38.39,38.42,38.37,38.42,67650.0,34.7768,34.804,34.7587,34.804,67650.0
2019-02-21 10:40:00,38.41,38.45,38.39,38.39,113285.0,34.7949,34.8312,34.7768,34.7768,113285.0
2019-02-21 10:50:00,38.37,38.41,38.37,38.37,61410.0,34.7587,34.7949,34.7587,34.7587,61410.0
2019-02-21 11:00:00,38.38,38.46,38.36,38.42,90775.0,34.7677,34.8402,34.7496,34.804,90775.0
2019-02-21 11:10:00,38.42,38.45,38.42,38.43,91525.0,34.804,34.8312,34.804,34.813,91525.0
2019-02-21 11:20:00,38.43,38.43,38.34,38.34,55195.0,34.813,34.813,34.7315,34.7315,55195.0
2019-02-21 11:30:00,38.34,38.38,38.34,38.37,189520.0,34.7315,34.7677,34.7315,34.7587,189520.0
2019-02-21 11:40:00,38.36,38.38,38.36,38.38,58785.0,34.7496,34.7677,34.7496,34.7677,58785.0
2019-02-21 11:50:00,38.38,38.46,38.38,38.45,95310.0,34.7677,34.8402,34.7677,34.8312,95310.0
2019-02-21 12:00:00,38.45,38.47,38.42,38.43,50085.0,34.8312,34.8493,34.804,34.813,50085.0
2019-02-21 12:10:00,38.42,38.43,38.38,38.4,75670.0,34.804,34.813,34.7677,34.7859,75670.0
2019-02-21 12:20:00,38.39,38.41,38.38,38.39,95235.0,34.7768,34.7949,34.7677,34.7768,95235.0
2019-02-21 12:30:00,38.39,38.44,38.39,38.42,171410.0,34.7768,34.8221,34.7768,34.804,171410.0
2019-02-21 12:40:00,38.43,38.44,38.41,38.41,54300.0,34.813,34.8221,34.7949,34.7949,54300.0
2019-02-21 12:50:00,38.42,38.46,38.42,38.46,128190.0,34.804,34.8402,34.804,34.8402,128190.0
2019-02-21 13:00:00,38.46,38.46,38.44,38.46,69850.0,34.8402,34.8402,34.8221,34.8402,69850.0
2019-02-21 13:10:00,38.46,38.46,38.45,38.45,133310.0,34.8402,34.8402,34.8312,34.8312,133310.0
2019-02-21 13:20:00,38.46,38.46,38.42,38.42,85720.0,34.8402,34.8402,34.804,34.804,85720.0
2019-02-21 13:30:00,38.43,38.44,38.41,38.41,106960.0,34.813,34.8221,34.7949,34.7949,106960.0
2019-02-21 13:40:00,38.42,38.43,38.41,38.43,72185.0,34.804,34.813,34.7949,34.813,72185.0
2019-02-21 13:50:00,38.43,38.45,38.43,38.45,245930.0,34.813,34.8312,34.813,34.8312,245930.0
2019-02-21 14:00:00,38.45,38.46,38.43,38.43,140980.0,34.8312,34.8402,34.813,34.813,140980.0
2019-02-21 14:10:00,38.43,38.43,38.36,38.36,231795.0,34.813,34.813,34.7496,34.7496,231795.0
2019-02-21 14:20:00,38.37,38.37,38.31,38.34,90160.0,34.7587,34.7587,34.7043,34.7315,90160.0
2019-02-21 14:30:00,38.35,38.35,38.32,38.32,160205.0,34.7406,34.7406,34.7134,34.7134,160205.0
2019-02-21 14:40:00,38.32,38.35,38.27,38.27,87240.0,34.7134,34.7406,34.6681,34.6681,87240.0
2019-02-21 14:50:00,38.27,38.27,38.23,38.26,92295.0,34.6681,34.6681,34.6319,34.659,92295.0
2019-02-21 15:00:00,38.26,38.31,38.25,38.31,101645.0,34.659,34.7043,34.65,34.7043,101645.0
2019-02-21 15:10:00,38.31,38.32,38.28,38.29,169210.0,34.7043,34.7134,34.6772,34.6862,169210.0
2019-02-21 15:20:00,38.29,38.31,38.27,38.29,107435.0,34.6862,34.7043,34.6681,34.6862,107435.0
2019-02-21 15:30:00,38.28,38.29,38.24,38.29,132025.0,34.6772,34.6862,34.6409,34.6862,132025.0
2019-02-21 15:40:00,38.29,38.34,38.28,38.33,151090.0,34.6862,34.7315,34.6772,34.7224,151090.0
2019-02-21 15:50:00,38.33,38.4,38.32,38.38,455555.0,34.7224,34.7859,34.7134,34.7677,455555.0
2019-02-22 09:30:00,38.48,38.52,38.44,38.5,219845.0,34.8583,34.8946,34.8221,34.8764,219845.0
2019-02-22 09:40:00,38.51,38.53,38.46,38.52,102570.0,34.8855,34.9036,34.8402,34.8946,102570.0
2019-02-22 09:50:00,38.51,38.58,38.5,38.54,170585.0,34.8855,34.9489,34.8764,34.9127,170585.0
2019-02-22 10:00:00,38.55,38.58,38.53,38.56,114810.0,34.9217,34.9489,34.9036,34.9308,114810.0
2019-02-22 10:10:00,38.56,38.61,38.55,38.59,119320.0,34.9308,34.9761,34.9217,34.958,119320.0
2019-02-22 10:20:00,38.58,38.6,38.53,38.54,58210.0,34.9489,34.967,34.9036,34.9127,58210.0
2019-02-22 10:30:00,38.54,38.57,38.53,38.54,251780.0,34.9127,34.9399,34.9036,34.9127,251780.0
2019-02-22 10:40:00,38.54,38.59,38.53,38.58,82550.0,34.9127,34.958,34.9036,34.9489,82550.0
2019-02-22 10:50:00,38.58,38.61,38.56,38.6,124965.0,34.9489,34.9761,34.9308,34.967,124965.0
2019-02-22 11:00:00,38.6,38.62,38.58,38.61,79410.0,34.967,34.9852,34.9489,34.9761,79410.0
2019-02-22 11:10:00,38.62,38.66,38.61,38.66,95890.0,34.9852,35.0214,34.9761,35.0214,95890.0
2019-02-22 11:20:00,38.66,38.67,38.64,38.65,161860.0,35.0214,35.0304,35.0033,35.0123,161860.0
2019-02-22 11:30:00,38.66,38.68,38.65,38.68,195695.0,35.0214,35.0395,35.0123,35.0395,195695.0
2019-02-22 11:40:00,38.69,38.69,38.66,38.68,83330.0,35.0486,35.0486,35.0214,35.0395,83330.0
2019-02-22 11:50:00,38.68,38.69,38.65,38.69,87510.0,35.0395,35.0486,35.0123,35.0486,87510.0
2019-02-22 12:00:00,38.68,38.71,38.68,38.69,370105.0,35.0395,35.0667,35.0395,35.0486,370105.0
2019-02-22 12:10:00,38.69,38.69,38.66,38.66,127275.0,35.0486,35.0486,35.0214,35.0214,127275.0
2019-02-22 12:20:00,38.66,38.67,38.65,38.65,126960.0,35.0214,35.0304,35.0123,35.0123,126960.0
2019-02-22 12:30:00,38.66,38.66,38.63,38.64,54200.0,35.0214,35.0214,34.9942,35.0033,54200.0
2019-02-22 12:40:00,38.63,38.65,38.63,38.65,81695.0,34.9942,35.0123,34.9942,35.0123,81695.0
2019-02-22 12:50:00,38.65,38.65,38.62,38.64,64685.0,35.0123,35.0123,34.9852,35.0033,64685.0
2019-02-22 13:00:00,38.64,38.64,38.62,38.63,51720.0,35.0033,35.0033,34.9852,34.9942,51720.0
2019-02-22 13:10:00,38.62,38.63,38.6,38.61,107480.0,34.9852,34.9942,34.967,34.9761,107480.0
2019-02-22 13:20:00,38.61,38.63,38.61,38.63,117920.0,34.9761,34.9942,34.9761,34.9942,117920.0
2019-02-22 13:30:00,38.62,38.65,38.62,38.64,87720.0,34.9852,35.0123,34.9852,35.0033,87720.0
2019-02-22 13:40:00,38.64,38.65,38.63,38.64,105545.0,35.0033,35.0123,34.9942,35.0033,105545.0
2019-02-22 13:50:00,38.64,38.64,38.62,38.63,88975.0,35.0033,35.0033,34.9852,34.9942,88975.0
2019-02-22 14:00:00,38.63,38.65,38.62,38.65,374655.0,34.9942,35.0123,34.9852,35.0123,374655.0
2019-02-22 14:10:00,38.65,38.67,38.64,38.64,113780.0,35.0123,35.0304,35.0033,35.0033,113780.0
2019-02-22 14:20:00,38.64,38.64,38.63,38.63,136585.0,35.0033,35.0033,34.9942,34.9942,136585.0
2019-02-22 14:30:00,38.63,38.64,38.57,38.58,1231070.0,34.9942,35.0033,34.9399,34.9489,1231070.0
2019-02-22 14:40:00,38.58,38.58,38.53,38.57,1625185.0,34.9489,34.9489,34.9036,34.9399,1625185.0
2019-02-22 14:50:00,38.57,38.59,38.56,38.57,168480.0,34.9399,34.958,34.9308,34.9399,168480.0
2019-02-22 15:00:00,38.56,38.61,38.56,38.61,160785.0,34.9308,34.9761,34.9308,34.9761,160785.0
2019-02-22 15:10:00,38.61,38.65,38.61,38.65,159405.0,34.9761,35.0123,34.9761,35.0123,159405.0
2019-02-22 15:20:00,38.65,38.68,38.64,38.67,213345.0,35.0123,35.0395,35.0033,35.0304,213345.0
2019-02-22 15:30:00,38.67,38.68,38.63,38.64,242595.0,35.0304,35.0395,34.9942,35.0033,242595.0
2019-02-22 15:40:00,38.64,38.67,38.63,38.65,258730.0,35.0033,35.0304,34.9942,35.0123,258730.0
2019-02-22 15:50:00,38.65,38.7,38.63,38.67,495300.0,35.0123,35.0576,34.9942,35.0304,495300.0
2019-02-25 09:30:00,38.86,38.9,38.85,38.87,266775.0,35.2026,35.2388,35.1935,35.2116,266775.0
2019-02-25 09:40:00,38.87,38.88,38.79,38.81,191445.0,35.2116,35.2207,35.1392,35.1573,191445.0
2019-02-25 09:50:00,38.81,38.87,38.8,38.86,246270.0,35.1573,35.2116,35.1482,35.2026,246270.0
2019-02-25 10:00:00,38.87,38.89,38.84,38.89,152730.0,35.2116,35.2297,35.1844,35.2297,152730.0
2019-02-25 10:10:00,38.88,38.89,38.87,38.87,84160.0,35.2207,35.2297,35.2116,35.2116,84160.0
2019-02-25 10:20:00,38.87,38.88,38.79,38.79,92045.0,35.2116,35.2207,35.1392,35.1392,92045.0
2019-02-25 10:30:00,38.8,38.82,38.77,38.81,56335.0,35.1482,35.1663,35.121,35.1573,56335.0
2019-02-25 10:40:00,38.81,38.88,38.8,38.88,154435.0,35.1573,35.2207,35.1482,35.2207,154435.0
2019-02-25 10:50:00,38.88,38.94,38.86,38.93,275280.0,35.2207,35.275,35.2026,35.266,275280.0
2019-02-25 11:00:00,38.93,38.95,38.92,38.92,125555.0,35.266,35.2841,35.2569,35.2569,125555.0
2019-02-25 11:10:00,38.92,38.93,38.88,38.89,82820.0,35.2569,35.266,35.2207,35.2297,82820.0
2019-02-25 11:20:00,38.89,38.89,38.84,38.85,74240.0,35.2297,35.2297,35.1844,35.1935,74240.0
2019-02-25 11:30:00,38.86,38.89,38.85,38.85,46825.0,35.2026,35.2297,35.1935,35.1935,46825.0
2019-02-25 11:40:00,38.86,38.89,38.85,38.89,35415.0,35.2026,35.2297,35.1935,35.2297,35415.0
2019-02-25 11:50:00,38.88,38.89,38.85,38.86,79460.0,35.2207,35.2297,35.1935,35.2026,79460.0
2019-02-25 12:00:00,38.85,38.86,38.82,38.82,185910.0,35.1935,35.2026,35.1663,35.1663,185910.0
2019-02-25 12:10:00,38.83,38.84,38.82,38.82,33160.0,35.1754,35.1844,35.1663,35.1663,33160.0
2019-02-25 12:20:00,38.83,38.84,38.78,38.8,97750.0,35.1754,35.1844,35.1301,35.1482,97750.0
2019-02-25 12:30:00,38.79,38.8,38.78,38.78,43250.0,35.1392,35.1482,35.1301,35.1301,43250.0
2019-02-25 12:40:00,38.78,38.8,38.77,38.77,43035.0,35.1301,35.1482,35.121,35.121,43035.0
2019-02-25 12:50:00,38.78,38.78,38.7,38.72,171490.0,35.1301,35.1301,35.0576,35.0757,171490.0
2019-02-25 13:00:00,38.71,38.74,38.71,38.73,78725.0,35.0667,35.0939,35.0667,35.0848,78725.0
2019-02-25 13:10:00,38.73,38.76,38.73,38.75,108930.0,35.0848,35.112,35.0848,35.1029,108930.0
2019-02-25 13:20:00,38.75,38.76,38.74,38.74,66605.0,35.1029,35.112,35.0939,35.0939,66605.0
2019-02-25 13:30:00,38.74,38.74,38.71,38.72,59475.0,35.0939,35.0939,35.0667,35.0757,59475.0
2019-02-25 13:40:00,38.72,38.75,38.72,38.75,236725.0,35.0757,35.1029,35.0757,35.1029,236725.0
2019-02-25 13:50:00,38.75,38.77,38.74,38.76,60515.0,35.1029,35.121,35.0939,35.112,60515.0
2019-02-25 14:00:00,38.76,38.78,38.75,38.77,82475.0,35.112,35.1301,35.1029,35.121,82475.0
2019-02-25 14:10:00,38.77,38.78,38.75,38.75,70650.0,35.121,35.1301,35.1029,35.1029,70650.0
2019-02-25 14:20:00,38.75,38.75,38.74,38.74,94740.0,35.1029,35.1029,35.0939,35.0939,94740.0
2019-02-25 14:30:00,38.74,38.75,38.72,38.72,144845.0,35.0939,35.1029,35.0757,35.0757,144845.0
2019-02-25 14:40:00,38.72,38.73,38.71,38.71,133305.0,35.0757,35.0848,35.0667,35.0667,133305.0
2019-02-25 14:50:00,38.71,38.71,38.68,38.68,78405.0,35.0667,35.0667,35.0395,35.0395,78405.0
2019-02-25 15:00:00,38.69,38.69,38.67,38.67,213540.0,35.0486,35.0486,35.0304,35.0304,213540.0
2019-02-25 15:10:00,38.67,38.69,38.66,38.67,194430.0,35.0304,35.0486,35.0214,35.0304,194430.0
2019-02-25 15:20:00,38.67,38.67,38.61,38.62,286215.0,35.0304,35.0304,34.9761,34.9852,286215.0
2019-02-25 15:30:00,38.62,38.69,38.62,38.68,299160.0,34.9852,35.0486,34.9852,35.0395,299160.0
2019-02-25 15:40:00,38.68,38.72,38.68,38.68,201175.0,35.0395,35.0757,35.0395,35.0395,201175.0
2019-02-25 15:50:00,38.68,38.69,38.65,38.68,555960.0,35.0395,35.0486,35.0123,35.0395,555960.0
2019-02-26 09:30:00,38.64,38.69,38.59,38.64,163270.0,35.0033,35.0486,34.958,35.0033,163270.0
2019-02-26 09:40:00,38.64,38.66,38.56,38.56,134680.0,35.0033,35.0214,34.9308,34.9308,134680.0
2019-02-26 09:50:00,38.57,38.61,38.56,38.56,58630.0,34.9399,34.9761,34.9308,34.9308,58630.0
2019-02-26 10:00:00,38.55,38.64,38.54,38.55,107710.0,34.9217,35.0033,34.9127,34.9217,107710.0
2019-02-26 10:10:00,38.56,38.62,38.55,38.59,146355.0,34.9308,34.9852,34.9217,34.958,146355.0
2019-02-26 10:20:00,38.6,38.62,38.56,38.57,129080.0,34.967,34.9852,34.9308,34.9399,129080.0
2019-02-26 10:30:00,38.57,38.62,38.57,38.58,100925.0,34.9399,34.9852,34.9399,34.9489,100925.0
2019-02-26 10:40:00,38.58,38.6,38.53,38.53,139910.0,34.9489,34.967,34.9036,34.9036,139910.0
2019-02-26 10:50:00,38.53,38.53,38.46,38.46,85865.0,34.9036,34.9036,34.8402,34.8402,85865.0
2019-02-26 11:00:00,38.46,38.52,38.46,38.52,63820.0,34.8402,34.8946,34.8402,34.8946,63820.0
2019-02-26 11:10:00,38.52,38.59,38.52,38.56,119435.0,34.8946,34.958,34.8946,34.9308,119435.0
2019-02-26 11:20:00,38.57,38.57,38.53,38.55,174175.0,34.9399,34.9399,34.9036,34.9217,174175.0
2019-02-26 11:30:00,38.55,38.58,38.51,38.51,118410.0,34.9217,34.9489,34.8855,34.8855,118410.0
2019-02-26 11:40:00,38.51,38.55,38.5,38.53,67605.0,34.8855,34.9217,34.8764,34.9036,67605.0
2019-02-26 11:50:00,38.54,38.55,38.5,38.5,118990.0,34.9127,34.9217,34.8764,34.8764,118990.0
2019-02-26 12:00:00,38.5,38.51,38.47,38.47,64965.0,34.8764,34.8855,34.8493,34.8493,64965.0
2019-02-26 12:10:00,38.47,38.5,38.46,38.5,47440.0,34.8493,34.8764,34.8402,34.8764,47440.0
2019-02-26 12:20:00,38.5,38.52,38.49,38.5,60875.0,34.8764,34.8946,34.8674,34.8764,60875.0
2019-02-26 12:30:00,38.51,38.51,38.44,38.45,67115.0,34.8855,34.8855,34.8221,34.8312,67115.0
2019-02-26 12:40:00,38.45,38.46,38.42,38.44,62980.0,34.8312,34.8402,34.804,34.8221,62980.0
2019-02-26 12:50:00,38.44,38.45,38.4,38.4,112155.0,34.8221,34.8312,34.7859,34.7859,112155.0
2019-02-26 13:00:00,38.41,38.43,38.41,38.42,58660.0,34.7949,34.813,34.7949,34.804,58660.0
2019-02-26 13:10:00,38.41,38.45,38.41,38.44,90185.0,34.7949,34.8312,34.7949,34.8221,90185.0
2019-02-26 13:20:00,38.44,38.45,38.42,38.42,73765.0,34.8221,34.8312,34.804,34.804,73765.0
2019-02-26 13:30:00,38.42,38.42,38.4,38.41,34300.0,34.804,34.804,34.7859,34.7949,34300.0
2019-02-26 13:40:00,38.41,38.42,38.39,38.41,103400.0,34.7949,34.804,34.7768,34.7949,103400.0
2019-02-26 13:50:00,38.41,38.42,38.4,38.4,57410.0,34.7949,34.804,34.7859,34.7859,57410.0
2019-02-26 14:00:00,38.42,38.43,38.4,38.41,83180.0,34.804,34.813,34.7859,34.7949,83180.0
2019-02-26 14:10:00,38.41,38.43,38.41,38.43,47685.0,34.7949,34.813,34.7949,34.813,47685.0
2019-02-26 14:20:00,38.43,38.43,38.41,38.42,63650.0,34.813,34.813,34.7949,34.804,63650.0
2019-02-26 14:30:00,38.42,38.48,38.42,38.47,101375.0,34.804,34.8583,34.804,34.8493,101375.0
2019-02-26 14:40:00,38.48,38.49,38.47,38.47,216790.0,34.8583,34.8674,34.8493,34.8493,216790.0
2019-02-26 14:50:00,38.48,38.49,38.45,38.46,114115.0,34.8583,34.8674,34.8312,34.8402,114115.0
2019-02-26 15:00:00,38.47,38.5,38.47,38.48,135020.0,34.8493,34.8764,34.8493,34.8583,135020.0
2019-02-26 15:10:00,38.48,38.5,38.46,38.48,571975.0,34.8583,34.8764,34.8402,34.8583,571975.0
2019-02-26 15:20:00,38.48,38.49,38.43,38.43,337355.0,34.8583,34.8674,34.813,34.813,337355.0
2019-02-26 15:30:00,38.43,38.47,38.43,38.44,331385.0,34.813,34.8493,34.813,34.8221,331385.0
2019-02-26 15:40:00,38.43,38.46,38.39,38.39,549560.0,34.813,34.8402,34.7768,34.7768,549560.0
2019-02-26 15:50:00,38.39,38.44,38.33,38.35,579325.0,34.7768,34.8221,34.7224,34.7406,579325.0
2019-02-27 09:30:00,38.23,38.35,38.23,38.35,160670.0,34.6319,34.7406,34.6319,34.7406,160670.0
2019-02-27 09:40:00,38.37,38.39,38.35,38.37,125435.0,34.7587,34.7768,34.7406,34.7587,125435.0
2019-02-27 09:50:00,38.35,38.37,38.27,38.29,44285.0,34.7406,34.7587,34.6681,34.6862,44285.0
2019-02-27 10:00:00,38.29,38.32,38.24,38.31,56705.0,34.6862,34.7134,34.6409,34.7043,56705.0
2019-02-27 10:10:00,38.31,38.31,38.17,38.27,436820.0,34.7043,34.7043,34.5775,34.6681,436820.0
2019-02-27 10:20:00,38.27,38.27,38.18,38.22,205865.0,34.6681,34.6681,34.5866,34.6228,205865.0
2019-02-27 10:30:00,38.23,38.25,38.19,38.22,148150.0,34.6319,34.65,34.5956,34.6228,148150.0
2019-02-27 10:40:00,38.25,38.29,38.25,38.27,90310.0,34.65,34.6862,34.65,34.6681,90310.0
2019-02-27 10:50:00,38.27,38.27,38.18,38.21,67745.0,34.6681,34.6681,34.5866,34.6137,67745.0
2019-02-27 11:00:00,38.21,38.28,38.2,38.28,74515.0,34.6137,34.6772,34.6047,34.6772,74515.0
2019-02-27 11:10:00,38.28,38.28,38.24,38.26,62890.0,34.6772,34.6772,34.6409,34.659,62890.0
2019-02-27 11:20:00,38.26,38.3,38.26,38.28,28240.0,34.659,34.6953,34.659,34.6772,28240.0
2019-02-27 11:30:00,38.28,38.29,38.26,38.28,68995.0,34.6772,34.6862,34.659,34.6772,68995.0
2019-02-27 11:40:00,38.27,38.31,38.27,38.3,142735.0,34.6681,34.7043,34.6681,34.6953,142735.0
2019-02-27 11:50:00,38.31,38.33,38.31,38.31,60665.0,34.7043,34.7224,34.7043,34.7043,60665.0
2019-02-27 12:00:00,38.31,38.33,38.3,38.33,96020.0,34.7043,34.7224,34.6953,34.7224,96020.0
2019-02-27 12:10:00,38.33,38.33,38.3,38.32,59875.0,34.7224,34.7224,34.6953,34.7134,59875.0
2019-02-27 12:20:00,38.32,38.35,38.31,38.34,51435.0,34.7134,34.7406,34.7043,34.7315,51435.0
2019-02-27 12:30:00,38.35,38.35,38.34,38.34,30770.0,34.7406,34.7406,34.7315,34.7315,30770.0
2019-02-27 12:40:00,38.35,38.38,38.35,38.38,41625.0,34.7406,34.7677,34.7406,34.7677,41625.0
2019-02-27 12:50:00,38.37,38.38,38.34,38.34,109105.0,34.7587,34.7677,34.7315,34.7315,109105.0
2019-02-27 13:00:00,38.34,38.39,38.34,38.38,191695.0,34.7315,34.7768,34.7315,34.7677,191695.0
2019-02-27 13:10:00,38.39,38.41,38.39,38.4,57110.0,34.7768,34.7949,34.7768,34.7859,57110.0
2019-02-27 13:20:00,38.41,38.43,38.4,38.41,39850.0,34.7949,34.813,34.7859,34.7949,39850.0
2019-02-27 13:30:00,38.41,38.41,38.4,38.41,60645.0,34.7949,34.7949,34.7859,34.7949,60645.0
2019-02-27 13:40:00,38.39,38.4,38.38,38.4,93735.0,34.7768,34.7859,34.7677,34.7859,93735.0
2019-02-27 13:50:00,38.4,38.42,38.39,38.4,55590.0,34.7859,34.804,34.7768,34.7859,55590.0
2019-02-27 14:00:00,38.4,38.41,38.39,38.4,43280.0,34.7859,34.7949,34.7768,34.7859,43280.0
2019-02-27 14:10:00,38.4,38.43,38.39,38.43,63895.0,34.7859,34.813,34.7768,34.813,63895.0
2019-02-27 14:20:00,38.43,38.43,38.39,38.4,104100.0,34.813,34.813,34.7768,34.7859,104100.0
2019-02-27 14:30:00,38.4,38.42,38.4,38.41,50215.0,34.7859,34.804,34.7859,34.7949,50215.0
2019-02-27 14:40:00,38.41,38.43,38.4,38.41,62920.0,34.7949,34.813,34.7859,34.7949,62920.0
2019-02-27 14:50:00,38.42,38.43,38.39,38.42,127560.0,34.804,34.813,34.7768,34.804,127560.0
2019-02-27 15:00:00,38.43,38.44,38.41,38.44,95585.0,34.813,34.8221,34.7949,34.8221,95585.0
2019-02-27 15:10:00,38.44,38.45,38.42,38.43,64760.0,34.8221,34.8312,34.804,34.813,64760.0
2019-02-27 15:20:00,38.43,38.43,38.37,38.37,80505.0,34.813,34.813,34.7587,34.7587,80505.0
2019-02-27 15:30:00,38.36,38.39,38.35,38.39,188635.0,34.7496,34.7768,34.7406,34.7768,188635.0
2019-02-27 15:40:00,38.4,38.4,38.38,38.39,126475.0,34.7859,34.7859,34.7677,34.7768,126475.0
2019-02-27 15:50:00,38.39,38.4,38.36,38.39,270365.0,34.7768,34.7859,34.7496,34.7768,270365.0
2019-02-28 09:30:00,38.34,38.34,38.19,38.2,178410.0,34.7315,34.7315,34.5956,34.6047,178410.0
2019-02-28 09:40:00,38.2,38.25,38.19,38.19,112880.0,34.6047,34.65,34.5956,34.5956,112880.0
2019-02-28 09:50:00,38.2,38.23,38.18,38.21,175415.0,34.6047,34.6319,34.5866,34.6137,175415.0
2019-02-28 10:00:00,38.21,38.23,38.19,38.19,98120.0,34.6137,34.6319,34.5956,34.5956,98120.0
2019-02-28 10:10:00,38.19,38.26,38.19,38.24,116795.0,34.5956,34.659,34.5956,34.6409,116795.0
2019-02-28 10:20:00,38.25,38.26,38.21,38.25,49340.0,34.65,34.659,34.6137,34.65,49340.0
2019-02-28 10:30:00,38.26,38.31,38.26,38.29,107340.0,34.659,34.7043,34.659,34.6862,107340.0
2019-02-28 10:40:00,38.29,38.29,38.26,38.28,107530.0,34.6862,34.6862,34.659,34.6772,107530.0
2019-02-28 10:50:00,38.28,38.3,38.24,38.28,98995.0,34.6772,34.6953,34.6409,34.6772,98995.0
2019-02-28 11:00:00,38.28,38.29,38.25,38.26,61785.0,34.6772,34.6862,34.65,34.659,61785.0
2019-02-28 11:10:00,38.27,38.35,38.27,38.35,120155.0,34.6681,34.7406,34.6681,34.7406,120155.0
2019-02-28 11:20:00,38.35,38.39,38.35,38.36,122710.0,34.7406,34.7768,34.7406,34.7496,122710.0
2019-02-28 11:30:00,38.36,38.42,38.35,38.41,83430.0,34.7496,34.804,34.7406,34.7949,83430.0
2019-02-28 11:40:00,38.4,38.41,38.39,38.39,57870.0,34.7859,34.7949,34.7768,34.7768,57870.0
2019-02-28 11:50:00,38.4,38.41,38.36,38.36,86355.0,34.7859,34.7949,34.7496,34.7496,86355.0
2019-02-28 12:00:00,38.37,38.37,38.34,38.36,40760.0,34.7587,34.7587,34.7315,34.7496,40760.0
2019-02-28 12:10:00,38.36,38.39,38.36,38.39,43355.0,34.7496,34.7768,34.7496,34.7768,43355.0
2019-02-28 12:20:00,38.39,38.41,38.39,38.4,75420.0,34.7768,34.7949,34.7768,34.7859,75420.0
2019-02-28 12:30:00,38.4,38.4,38.37,38.39,124275.0,34.7859,34.7859,34.7587,34.7768,124275.0
2019-02-28 12:40:00,38.39,38.39,38.36,38.36,37755.0,34.7768,34.7768,34.7496,34.7496,37755.0
2019-02-28 12:50:00,38.36,38.39,38.36,38.39,43895.0,34.7496,34.7768,34.7496,34.7768,43895.0
2019-02-28 13:00:00,38.39,38.41,38.38,38.39,49825.0,34.7768,34.7949,34.7677,34.7768,49825.0
2019-02-28 13:10:00,38.39,38.39,38.37,38.39,44325.0,34.7768,34.7768,34.7587,34.7768,44325.0
2019-02-28 13:20:00,38.39,38.39,38.35,38.36,22355.0,34.7768,34.7768,34.7406,34.7496,22355.0
2019-02-28 13:30:00,38.38,38.4,38.37,38.4,89755.0,34.7677,34.7859,34.7587,34.7859,89755.0
2019-02-28 13:40:00,38.4,38.4,38.36,38.37,69290.0,34.7859,34.7859,34.7496,34.7587,69290.0
2019-02-28 13:50:00,38.37,38.38,38.37,38.37,48105.0,34.7587,34.7677,34.7587,34.7587,48105.0
2019-02-28 14:00:00,38.37,38.38,38.35,38.35,106445.0,34.7587,34.7677,34.7406,34.7406,106445.0
2019-02-28 14:10:00,38.35,38.36,38.34,38.35,172395.0,34.7406,34.7496,34.7315,34.7406,172395.0
2019-02-28 14:20:00,38.35,38.37,38.35,38.37,83830.0,34.7406,34.7587,34.7406,34.7587,83830.0
2019-02-28 14:30:00,38.36,38.36,38.31,38.31,52600.0,34.7496,34.7496,34.7043,34.7043,52600.0
2019-02-28 14:40:00,38.31,38.32,38.29,38.29,268315.0,34.7043,34.7134,34.6862,34.6862,268315.0
2019-02-28 14:50:00,38.3,38.32,38.27,38.3,94005.0,34.6953,34.7134,34.6681,34.6953,94005.0
2019-02-28 15:00:00,38.3,38.31,38.28,38.29,103880.0,34.6953,34.7043,34.6772,34.6862,103880.0
2019-02-28 15:10:00,38.3,38.31,38.27,38.3,100485.0,34.6953,34.7043,34.6681,34.6953,100485.0
2019-02-28 15:20:00,38.31,38.32,38.29,38.31,309565.0,34.7043,34.7134,34.6862,34.7043,309565.0
2019-02-28 15:30:00,38.31,38.35,38.31,38.33,305015.0,34.7043,34.7406,34.7043,34.7224,305015.0
2019-02-28 15:40:00,38.33,38.33,38.29,38.31,779030.0,34.7224,34.7224,34.6862,34.7043,779030.0
2019-02-28 15:50:00,38.31,38.31,38.22,38.23,991210.0,34.7043,34.7043,34.6228,34.6319,991210.0
2019-03-01 09:30:00,38.5,38.62,38.48,38.62,484355.0,34.8764,34.9852,34.8583,34.9852,484355.0
2019-03-01 09:40:00,38.63,38.66,38.61,38.64,81535.0,34.9942,35.0214,34.9761,35.0033,81535.0
2019-03-01 09:50:00,38.64,38.65,38.56,38.6,132850.0,35.0033,35.0123,34.9308,34.967,132850.0
2019-03-01 10:00:00,38.6,38.6,38.49,38.49,153535.0,34.967,34.967,34.8674,34.8674,153535.0
2019-03-01 10:10:00,38.5,38.5,38.4,38.44,89385.0,34.8764,34.8764,34.7859,34.8221,89385.0
2019-03-01 10:20:00,38.44,38.44,38.37,38.4,73800.0,34.8221,34.8221,34.7587,34.7859,73800.0
2019-03-01 10:30:00,38.39,38.4,38.36,38.39,44160.0,34.7768,34.7859,34.7496,34.7768,44160.0
2019-03-01 10:40:00,38.37,38.43,38.36,38.42,38090.0,34.7587,34.813,34.7496,34.804,38090.0
2019-03-01 10:50:00,38.42,38.44,38.38,38.43,43195.0,34.804,34.8221,34.7677,34.813,43195.0
2019-03-01 11:00:00,38.44,38.46,38.37,38.38,68140.0,34.8221,34.8402,34.7587,34.7677,68140.0
2019-03-01 11:10:00,38.38,38.38,38.33,38.36,33550.0,34.7677,34.7677,34.7224,34.7496,33550.0
2019-03-01 11:20:00,38.37,38.37,38.33,38.35,45925.0,34.7587,34.7587,34.7224,34.7406,45925.0
2019-03-01 11:30:00,38.36,38.4,38.34,38.39,135780.0,34.7496,34.7859,34.7315,34.7768,135780.0
2019-03-01 11:40:00,38.39,38.39,38.3,38.3,371865.0,34.7768,34.7768,34.6953,34.6953,371865.0
2019-03-01 11:50:00,38.3,38.31,38.25,38.31,82695.0,34.6953,34.7043,34.65,34.7043,82695.0
2019-03-01 12:00:00,38.3,38.37,38.3,38.35,104225.0,34.6953,34.7587,34.6953,34.7406,104225.0
2019-03-01 12:10:00,38.35,38.4,38.34,38.4,76155.0,34.7406,34.7859,34.7315,34.7859,76155.0
2019-03-01 12:20:00,38.4,38.45,38.4,38.44,179795.0,34.7859,34.8312,34.7859,34.8221,179795.0
2019-03-01 12:30:00,38.44,38.47,38.44,38.46,244805.0,34.8221,34.8493,34.8221,34.8402,244805.0
2019-03-01 12:40:00,38.46,38.48,38.45,38.48,186320.0,34.8402,34.8583,34.8312,34.8583,186320.0
2019-03-01 12:50:00,38.48,38.49,38.46,38.47,110870.0,34.8583,34.8674,34.8402,34.8493,110870.0
2019-03-01 13:00:00,38.48,38.49,38.47,38.48,82360.0,34.8583,34.8674,34.8493,34.8583,82360.0
2019-03-01 13:10:00,38.47,38.5,38.46,38.47,65725.0,34.8493,34.8764,34.8402,34.8493,65725.0
2019-03-01 13:20:00,38.47,38.47,38.45,38.46,59340.0,34.8493,34.8493,34.8312,34.8402,59340.0
2019-03-01 13:30:00,38.47,38.5,38.47,38.5,69540.0,34.8493,34.8764,34.8493,34.8764,69540.0
2019-03-01 13:40:00,38.5,38.51,38.49,38.51,87340.0,34.8764,34.8855,34.8674,34.8855,87340.0
2019-03-01 13:50:00,38.5,38.5,38.47,38.47,44845.0,34.8764,34.8764,34.8493,34.8493,44845.0
2019-03-01 14:00:00,38.47,38.5,38.47,38.49,52935.0,34.8493,34.8764,34.8493,34.8674,52935.0
2019-03-01 14:10:00,38.5,38.52,38.5,38.52,75145.0,34.8764,34.8946,34.8764,34.8946,75145.0
2019-03-01 14:20:00,38.52,38.58,38.52,38.58,102645.0,34.8946,34.9489,34.8946,34.9489,102645.0
2019-03-01 14:30:00,38.59,38.59,38.57,38.57,64390.0,34.958,34.958,34.9399,34.9399,64390.0
2019-03-01 14:40:00,38.57,38.59,38.54,38.55,133005.0,34.9399,34.958,34.9127,34.9217,133005.0
2019-03-01 14:50:00,38.55,38.57,38.55,38.56,47515.0,34.9217,34.9399,34.9217,34.9308,47515.0
2019-03-01 15:00:00,38.57,38.57,38.53,38.55,89585.0,34.9399,34.9399,34.9036,34.9217,89585.0
2019-03-01 15:10:00,38.55,38.56,38.53,38.54,67765.0,34.9217,34.9308,34.9036,34.9127,67765.0
2019-03-01 15:20:00,38.53,38.55,38.52,38.55,127780.0,34.9036,34.9217,34.8946,34.9217,127780.0
2019-03-01 15:30:00,38.55,38.56,38.53,38.55,203285.0,34.9217,34.9308,34.9036,34.9217,203285.0
2019-03-01 15:40:00,38.55,38.59,38.54,38.57,259320.0,34.9217,34.958,34.9127,34.9399,259320.0
2019-03-01 15:50:00,38.56,38.57,38.52,38.53,1352090.0,34.9308,34.9399,34.8946,34.9036,1352090.0
2019-03-04 09:30:00,38.61,38.66,38.55,38.59,179795.0,34.9761,35.0214,34.9217,34.958,179795.0
2019-03-04 09:40:00,38.6,38.6,38.53,38.53,86420.0,34.967,34.967,34.9036,34.9036,86420.0
2019-03-04 09:50:00,38.53,38.6,38.49,38.58,52985.0,34.9036,34.967,34.8674,34.9489,52985.0
2019-03-04 10:00:00,38.58,38.58,38.52,38.53,59035.0,34.9489,34.9489,34.8946,34.9036,59035.0
2019-03-04 10:10:00,38.53,38.59,38.51,38.58,37655.0,34.9036,34.958,34.8855,34.9489,37655.0
2019-03-04 10:20:00,38.6,38.63,38.59,38.6,31895.0,34.967,34.9942,34.958,34.967,31895.0
2019-03-04 10:30:00,38.6,38.6,38.51,38.51,33015.0,34.967,34.967,34.8855,34.8855,33015.0
2019-03-04 10:40:00,38.52,38.52,38.5,38.51,63175.0,34.8946,34.8946,34.8764,34.8855,63175.0
2019-03-04 10:50:00,38.49,38.49,38.44,38.45,69305.0,34.8674,34.8674,34.8221,34.8312,69305.0
2019-03-04 11:00:00,38.44,38.45,38.37,38.37,99475.0,34.8221,34.8312,34.7587,34.7587,99475.0
2019-03-04 11:10:00,38.35,38.42,38.35,38.42,112870.0,34.7406,34.804,34.7406,34.804,112870.0
2019-03-04 11:20:00,38.41,38.41,38.31,38.32,70875.0,34.7949,34.7949,34.7043,34.7134,70875.0
2019-03-04 11:30:00,38.3,38.33,38.26,38.29,62005.0,34.6953,34.7224,34.659,34.6862,62005.0
2019-03-04 11:40:00,38.28,38.29,38.19,38.19,108505.0,34.6772,34.6862,34.5956,34.5956,108505.0
2019-03-04 11:50:00,38.19,38.21,38.11,38.13,116805.0,34.5956,34.6137,34.5232,34.5413,116805.0
2019-03-04 12:00:00,38.11,38.19,38.11,38.17,125790.0,34.5232,34.5956,34.5232,34.5775,125790.0
2019-03-04 12:10:00,38.16,38.16,38.03,38.05,2184795.0,34.5684,34.5684,34.4507,34.4688,2184795.0
2019-03-04 12:20:00,38.04,38.14,38.04,38.13,203040.0,34.4597,34.5503,34.4597,34.5413,203040.0
2019-03-04 12:30:00,38.13,38.16,38.11,38.13,79010.0,34.5413,34.5684,34.5232,34.5413,79010.0
2019-03-04 12:40:00,38.11,38.11,38.03,38.06,71805.0,34.5232,34.5232,34.4507,34.4779,71805.0
2019-03-04 12:50:00,38.05,38.1,38.05,38.09,134715.0,34.4688,34.5141,34.4688,34.505,134715.0
2019-03-04 13:00:00,38.07,38.07,38.02,38.03,111010.0,34.4869,34.4869,34.4416,34.4507,111010.0
2019-03-04 13:10:00,38.01,38.1,38.01,38.09,61175.0,34.4326,34.5141,34.4326,34.505,61175.0
2019-03-04 13:20:00,38.1,38.17,38.1,38.16,168175.0,34.5141,34.5775,34.5141,34.5684,168175.0
2019-03-04 13:30:00,38.16,38.18,38.16,38.17,129750.0,34.5684,34.5866,34.5684,34.5775,129750.0
2019-03-04 13:40:00,38.17,38.21,38.16,38.2,71305.0,34.5775,34.6137,34.5684,34.6047,71305.0
2019-03-04 13:50:00,38.21,38.27,38.19,38.26,287630.0,34.6137,34.6681,34.5956,34.659,287630.0
2019-03-04 14:00:00,38.27,38.28,38.23,38.24,105800.0,34.6681,34.6772,34.6319,34.6409,105800.0
2019-03-04 14:10:00,38.24,38.28,38.23,38.27,92415.0,34.6409,34.6772,34.6319,34.6681,92415.0
2019-03-04 14:20:00,38.28,38.33,38.26,38.32,71620.0,34.6772,34.7224,34.659,34.7134,71620.0
2019-03-04 14:30:00,38.32,38.32,38.29,38.32,86965.0,34.7134,34.7134,34.6862,34.7134,86965.0
2019-03-04 14:40:00,38.3,38.32,38.28,38.28,100075.0,34.6953,34.7134,34.6772,34.6772,100075.0
2019-03-04 14:50:00,38.29,38.34,38.28,38.3,312555.0,34.6862,34.7315,34.6772,34.6953,312555.0
2019-03-04 15:00:00,38.3,38.3,38.25,38.27,106765.0,34.6953,34.6953,34.65,34.6681,106765.0
2019-03-04 15:10:00,38.26,38.31,38.26,38.31,176390.0,34.659,34.7043,34.659,34.7043,176390.0
2019-03-04 15:20:00,38.3,38.32,38.27,38.3,102750.0,34.6953,34.7134,34.6681,34.6953,102750.0
2019-03-04 15:30:00,38.29,38.35,38.28,38.33,170225.0,34.6862,34.7406,34.6772,34.7224,170225.0
2019-03-04 15:40:00,38.33,38.36,38.31,38.32,187540.0,34.7224,34.7496,34.7043,34.7134,187540.0
2019-03-04 15:50:00,38.33,38.35,38.3,38.35,607680.0,34.7224,34.7406,34.6953,34.7406,607680.0
2019-03-05 09:30:00,38.37,38.37,38.27,38.27,205865.0,34.7587,34.7587,34.6681,34.6681,205865.0
2019-03-05 09:40:00,38.27,38.28,38.21,38.22,45265.0,34.6681,34.6772,34.6137,34.6228,45265.0
2019-03-05 09:50:00,38.23,38.27,38.19,38.25,84540.0,34.6319,34.6681,34.5956,34.65,84540.0
2019-03-05 10:00:00,38.26,38.33,38.26,38.29,95065.0,34.659,34.7224,34.659,34.6862,95065.0
2019-03-05 10:10:00,38.27,38.28,38.2,38.2,115765.0,34.6681,34.6772,34.6047,34.6047,115765.0
2019-03-05 10:20:00,38.2,38.25,38.2,38.21,36590.0,34.6047,34.65,34.6047,34.6137,36590.0
2019-03-05 10:30:00,38.21,38.26,38.21,38.25,1046195.0,34.6137,34.659,34.6137,34.65,1046195.0
2019-03-05 10:40:00,38.25,38.28,38.16,38.18,682570.0,34.65,34.6772,34.5684,34.5866,682570.0
2019-03-05 10:50:00,38.17,38.2,38.16,38.18,59535.0,34.5775,34.6047,34.5684,34.5866,59535.0
2019-03-05 11:00:00,38.2,38.24,38.18,38.24,211340.0,34.6047,34.6409,34.5866,34.6409,211340.0
2019-03-05 11:10:00,38.24,38.27,38.24,38.26,236960.0,34.6409,34.6681,34.6409,34.659,236960.0
2019-03-05 11:20:00,38.26,38.27,38.25,38.26,198950.0,34.659,34.6681,34.65,34.659,198950.0
2019-03-05 11:30:00,38.25,38.33,38.25,38.32,163220.0,34.65,34.7224,34.65,34.7134,163220.0
2019-03-05 11:40:00,38.33,38.35,38.31,38.32,54825.0,34.7224,34.7406,34.7043,34.7134,54825.0
2019-03-05 11:50:00,38.31,38.32,38.26,38.3,48730.0,34.7043,34.7134,34.659,34.6953,48730.0
2019-03-05 12:00:00,38.29,38.32,38.29,38.31,47140.0,34.6862,34.7134,34.6862,34.7043,47140.0
2019-03-05 12:10:00,38.31,38.32,38.26,38.26,71225.0,34.7043,34.7134,34.659,34.659,71225.0
2019-03-05 12:20:00,38.26,38.29,38.26,38.27,27550.0,34.659,34.6862,34.659,34.6681,27550.0
2019-03-05 12:30:00,38.27,38.28,38.24,38.25,84225.0,34.6681,34.6772,34.6409,34.65,84225.0
2019-03-05 12:40:00,38.25,38.27,38.24,38.25,58510.0,34.65,34.6681,34.6409,34.65,58510.0
2019-03-05 12:50:00,38.26,38.29,38.25,38.29,68000.0,34.659,34.6862,34.65,34.6862,68000.0
2019-03-05 13:00:00,38.29,38.31,38.29,38.3,18975.0,34.6862,34.7043,34.6862,34.6953,18975.0
2019-03-05 13:10:00,38.3,38.33,38.3,38.32,36020.0,34.6953,34.7224,34.6953,34.7134,36020.0
2019-03-05 13:20:00,38.31,38.32,38.25,38.25,29565.0,34.7043,34.7134,34.65,34.65,29565.0
2019-03-05 13:30:00,38.25,38.28,38.25,38.28,49945.0,34.65,34.6772,34.65,34.6772,49945.0
2019-03-05 13:40:00,38.27,38.28,38.26,38.28,88280.0,34.6681,34.6772,34.659,34.6772,88280.0
2019-03-05 13:50:00,38.29,38.3,38.28,38.29,78270.0,34.6862,34.6953,34.6772,34.6862,78270.0
2019-03-05 14:00:00,38.29,38.32,38.29,38.31,96470.0,34.6862,34.7134,34.6862,34.7043,96470.0
2019-03-05 14:10:00,38.3,38.31,38.29,38.31,110990.0,34.6953,34.7043,34.6862,34.7043,110990.0
2019-03-05 14:20:00,38.31,38.32,38.3,38.32,42030.0,34.7043,34.7134,34.6953,34.7134,42030.0
2019-03-05 14:30:00,38.32,38.33,38.29,38.3,95050.0,34.7134,34.7224,34.6862,34.6953,95050.0
2019-03-05 14:40:00,38.3,38.31,38.29,38.3,90830.0,34.6953,34.7043,34.6862,34.6953,90830.0
2019-03-05 14:50:00,38.3,38.32,38.29,38.3,54390.0,34.6953,34.7134,34.6862,34.6953,54390.0
2019-03-05 15:00:00,38.3,38.31,38.27,38.27,54090.0,34.6953,34.7043,34.6681,34.6681,54090.0
2019-03-05 15:10:00,38.26,38.28,38.24,38.24,64090.0,34.659,34.6772,34.6409,34.6409,64090.0
2019-03-05 15:20:00,38.23,38.24,38.21,38.22,113220.0,34.6319,34.6409,34.6137,34.6228,113220.0
2019-03-05 15:30:00,38.21,38.22,38.21,38.22,133520.0,34.6137,34.6228,34.6137,34.6228,133520.0
2019-03-05 15:40:00,38.22,38.26,38.22,38.25,197085.0,34.6228,34.659,34.6228,34.65,197085.0
2019-03-05 15:50:00,38.25,38.25,38.18,38.2,420380.0,34.65,34.65,34.5866,34.6047,420380.0
2019-03-06 09:30:00,38.19,38.19,38.12,38.14,171570.0,34.5956,34.5956,34.5322,34.5503,171570.0
2019-03-06 09:40:00,38.12,38.12,38.06,38.06,96850.0,34.5322,34.5322,34.4779,34.4779,96850.0
2019-03-06 09:50:00,38.05,38.07,37.99,38.06,62985.0,34.4688,34.4869,34.4144,34.4779,62985.0
2019-03-06 10:00:00,38.05,38.08,38.02,38.08,48145.0,34.4688,34.496,34.4416,34.496,48145.0
2019-03-06 10:10:00,38.09,38.09,38.03,38.04,144470.0,34.505,34.505,34.4507,34.4597,144470.0
2019-03-06 10:20:00,38.03,38.05,38.02,38.02,80835.0,34.4507,34.4688,34.4416,34.4416,80835.0
2019-03-06 10:30:00,38.03,38.05,37.97,38.0,1674255.0,34.4507,34.4688,34.3963,34.4235,1674255.0
2019-03-06 10:40:00,37.99,38.01,37.96,37.98,173240.0,34.4144,34.4326,34.3873,34.4054,173240.0
2019-03-06 10:50:00,37.98,38.06,37.98,38.0,67000.0,34.4054,34.4779,34.4054,34.4235,67000.0
2019-03-06 11:00:00,37.99,38.06,37.98,38.06,131280.0,34.4144,34.4779,34.4054,34.4779,131280.0
2019-03-06 11:10:00,38.05,38.06,38.03,38.03,65210.0,34.4688,34.4779,34.4507,34.4507,65210.0
2019-03-06 11:20:00,38.02,38.03,37.97,37.97,46225.0,34.4416,34.4507,34.3963,34.3963,46225.0
2019-03-06 11:30:00,37.99,38.0,37.96,37.97,49240.0,34.4144,34.4235,34.3873,34.3963,49240.0
2019-03-06 11:40:00,37.95,37.97,37.92,37.93,32975.0,34.3782,34.3963,34.351,34.3601,32975.0
2019-03-06 11:50:00,37.91,37.92,37.87,37.9,160750.0,34.342,34.351,34.3057,34.3329,160750.0
2019-03-06 12:00:00,37.9,37.99,37.89,37.99,93495.0,34.3329,34.4144,34.3239,34.4144,93495.0
2019-03-06 12:10:00,37.98,37.98,37.85,37.85,90275.0,34.4054,34.4054,34.2876,34.2876,90275.0
2019-03-06 12:20:00,37.85,37.88,37.82,37.82,71645.0,34.2876,34.3148,34.2604,34.2604,71645.0
2019-03-06 12:30:00,37.84,37.9,37.84,37.9,28100.0,34.2786,34.3329,34.2786,34.3329,28100.0
2019-03-06 12:40:00,37.87,37.88,37.82,37.82,806230.0,34.3057,34.3148,34.2604,34.2604,806230.0
2019-03-06 12:50:00,37.85,37.86,37.79,37.79,77145.0,34.2876,34.2967,34.2333,34.2333,77145.0
2019-03-06 13:00:00,37.8,37.81,37.77,37.77,49705.0,34.2423,34.2514,34.2152,34.2152,49705.0
2019-03-06 13:10:00,37.77,37.79,37.75,37.78,36015.0,34.2152,34.2333,34.197,34.2242,36015.0
2019-03-06 13:20:00,37.78,37.78,37.72,37.74,108900.0,34.2242,34.2242,34.1699,34.188,108900.0
2019-03-06 13:30:00,37.75,37.81,37.74,37.81,44125.0,34.197,34.2514,34.188,34.2514,44125.0
2019-03-06 13:40:00,37.82,37.83,37.75,37.77,49300.0,34.2604,34.2695,34.197,34.2152,49300.0
2019-03-06 13:50:00,37.76,37.83,37.76,37.83,45070.0,34.2061,34.2695,34.2061,34.2695,45070.0
2019-03-06 14:00:00,37.83,37.86,37.81,37.81,49460.0,34.2695,34.2967,34.2514,34.2514,49460.0
2019-03-06 14:10:00,37.82,37.86,37.81,37.82,84250.0,34.2604,34.2967,34.2514,34.2604,84250.0
2019-03-06 14:20:00,37.81,37.85,37.81,37.82,89450.0,34.2514,34.2876,34.2514,34.2604,89450.0
2019-03-06 14:30:00,37.82,37.83,37.77,37.79,275560.0,34.2604,34.2695,34.2152,34.2333,275560.0
2019-03-06 14:40:00,37.78,37.79,37.75,37.76,79675.0,34.2242,34.2333,34.197,34.2061,79675.0
2019-03-06 14:50:00,37.75,37.78,37.73,37.76,96205.0,34.197,34.2242,34.1789,34.2061,96205.0
2019-03-06 15:00:00,37.75,37.78,37.71,37.72,83745.0,34.197,34.2242,34.1608,34.1699,83745.0
2019-03-06 15:10:00,37.72,37.72,37.66,37.68,113715.0,34.1699,34.1699,34.1155,34.1336,113715.0
2019-03-06 15:20:00,37.68,37.69,37.66,37.69,137125.0,34.1336,34.1427,34.1155,34.1427,137125.0
2019-03-06 15:30:00,37.7,37.74,37.69,37.74,161130.0,34.1517,34.188,34.1427,34.188,161130.0
2019-03-06 15:40:00,37.73,37.75,37.7,37.71,163730.0,34.1789,34.197,34.1517,34.1608,163730.0
2019-03-06 15:50:00,37.72,37.74,37.66,37.67,193775.0,34.1699,34.188,34.1155,34.1246,193775.0
2019-03-07 09:30:00,37.64,37.65,37.44,37.46,413135.0,34.0974,34.1064,33.9162,33.9343,413135.0
2019-03-07 09:40:00,37.45,37.47,37.31,37.31,122135.0,33.9253,33.9434,33.7984,33.7984,122135.0
2019-03-07 09:50:00,37.33,37.39,37.25,37.39,302120.0,33.8166,33.8709,33.7441,33.8709,302120.0
2019-03-07 10:00:00,37.39,37.43,37.36,37.39,121110.0,33.8709,33.9072,33.8437,33.8709,121110.0
2019-03-07 10:10:00,37.38,37.4,37.32,37.32,122435.0,33.8619,33.88,33.8075,33.8075,122435.0
2019-03-07 10:20:00,37.3,37.44,37.29,37.44,100670.0,33.7894,33.9162,33.7803,33.9162,100670.0
2019-03-07 10:30:00,37.43,37.48,37.41,37.45,78860.0,33.9072,33.9524,33.889,33.9253,78860.0
2019-03-07 10:40:00,37.45,37.53,37.42,37.53,1085760.0,33.9253,33.9977,33.8981,33.9977,1085760.0
2019-03-07 10:50:00,37.53,37.55,37.5,37.52,143630.0,33.9977,34.0159,33.9706,33.9887,143630.0
2019-03-07 11:00:00,37.5,37.53,37.44,37.46,151510.0,33.9706,33.9977,33.9162,33.9343,151510.0
2019-03-07 11:10:00,37.46,37.47,37.39,37.41,114655.0,33.9343,33.9434,33.8709,33.889,114655.0
2019-03-07 11:20:00,37.42,37.52,37.41,37.52,123880.0,33.8981,33.9887,33.889,33.9887,123880.0
2019-03-07 11:30:00,37.53,37.59,37.53,37.55,201855.0,33.9977,34.0521,33.9977,34.0159,201855.0
2019-03-07 11:40:00,37.55,37.57,37.49,37.49,88500.0,34.0159,34.034,33.9615,33.9615,88500.0
2019-03-07 11:50:00,37.49,37.49,37.45,37.46,28325.0,33.9615,33.9615,33.9253,33.9343,28325.0
2019-03-07 12:00:00,37.45,37.48,37.42,37.45,56870.0,33.9253,33.9524,33.8981,33.9253,56870.0
2019-03-07 12:10:00,37.46,37.47,37.42,37.42,63520.0,33.9343,33.9434,33.8981,33.8981,63520.0
2019-03-07 12:20:00,37.41,37.48,37.4,37.45,61125.0,33.889,33.9524,33.88,33.9253,61125.0
2019-03-07 12:30:00,37.45,37.5,37.4,37.48,164305.0,33.9253,33.9706,33.88,33.9524,164305.0
2019-03-07 12:40:00,37.5,37.51,37.49,37.5,38590.0,33.9706,33.9796,33.9615,33.9706,38590.0
2019-03-07 12:50:00,37.51,37.56,37.5,37.55,98885.0,33.9796,34.0249,33.9706,34.0159,98885.0
2019-03-07 13:00:00,37.53,37.54,37.48,37.48,44885.0,33.9977,34.0068,33.9524,33.9524,44885.0
2019-03-07 13:10:00,37.49,37.51,37.48,37.48,25035.0,33.9615,33.9796,33.9524,33.9524,25035.0
2019-03-07 13:20:00,37.5,37.5,37.47,37.49,43605.0,33.9706,33.9706,33.9434,33.9615,43605.0
2019-03-07 13:30:00,37.48,37.49,37.42,37.43,111325.0,33.9524,33.9615,33.8981,33.9072,111325.0
2019-03-07 13:40:00,37.43,37.47,37.43,37.47,53475.0,33.9072,33.9434,33.9072,33.9434,53475.0
2019-03-07 13:50:00,37.48,37.48,37.42,37.42,71405.0,33.9524,33.9524,33.8981,33.8981,71405.0
2019-03-07 14:00:00,37.43,37.43,37.39,37.4,89565.0,33.9072,33.9072,33.8709,33.88,89565.0
2019-03-07 14:10:00,37.4,37.4,37.33,37.36,75340.0,33.88,33.88,33.8166,33.8437,75340.0
2019-03-07 14:20:00,37.36,37.4,37.36,37.39,1584165.0,33.8437,33.88,33.8437,33.8709,1584165.0
2019-03-07 14:30:00,37.4,37.41,37.31,37.31,101715.0,33.88,33.889,33.7984,33.7984,101715.0
2019-03-07 14:40:00,37.33,37.34,37.28,37.3,132250.0,33.8166,33.8256,33.7713,33.7894,132250.0
2019-03-07 14:50:00,37.3,37.32,37.27,37.29,82785.0,33.7894,33.8075,33.7622,33.7803,82785.0
2019-03-07 15:00:00,37.28,37.3,37.25,37.3,84585.0,33.7713,33.7894,33.7441,33.7894,84585.0
2019-03-07 15:10:00,37.28,37.34,37.28,37.34,102205.0,33.7713,33.8256,33.7713,33.8256,102205.0
2019-03-07 15:20:00,37.34,37.38,37.32,37.32,101000.0,33.8256,33.8619,33.8075,33.8075,101000.0
2019-03-07 15:30:00,37.31,37.4,37.31,37.4,179300.0,33.7984,33.88,33.7984,33.88,179300.0
2019-03-07 15:40:00,37.4,37.4,37.35,37.35,162775.0,33.88,33.88,33.8347,33.8347,162775.0
2019-03-07 15:50:00,37.34,37.37,37.29,37.35,300605.0,33.8256,33.8528,33.7803,33.8347,300605.0
2019-03-08 09:30:00,37.1,37.16,37.06,37.15,356525.0,33.6082,33.6626,33.572,33.6535,356525.0
2019-03-08 09:40:00,37.17,37.2,37.09,37.17,264020.0,33.6716,33.6988,33.5992,33.6716,264020.0
2019-03-08 09:50:00,37.18,37.22,37.14,37.15,143360.0,33.6807,33.7169,33.6444,33.6535,143360.0
2019-03-08 10:00:00,37.15,37.17,37.08,37.12,199340.0,33.6535,33.6716,33.5901,33.6263,199340.0
2019-03-08 10:10:00,37.14,37.16,37.08,37.09,161255.0,33.6444,33.6626,33.5901,33.5992,161255.0
2019-03-08 10:20:00,37.08,37.14,37.07,37.12,76845.0,33.5901,33.6444,33.581,33.6263,76845.0
2019-03-08 10:30:00,37.11,37.14,37.1,37.11,102750.0,33.6173,33.6444,33.6082,33.6173,102750.0
2019-03-08 10:40:00,37.11,37.24,37.09,37.23,108875.0,33.6173,33.735,33.5992,33.726,108875.0
2019-03-08 10:50:00,37.23,37.24,37.15,37.17,77320.0,33.726,33.735,33.6535,33.6716,77320.0
2019-03-08 11:00:00,37.16,37.21,37.14,37.16,80470.0,33.6626,33.7079,33.6444,33.6626,80470.0
2019-03-08 11:10:00,37.17,37.21,37.14,37.17,233965.0,33.6716,33.7079,33.6444,33.6716,233965.0
2019-03-08 11:20:00,37.17,37.24,37.16,37.21,249285.0,33.6716,33.735,33.6626,33.7079,249285.0
2019-03-08 11:30:00,37.21,37.24,37.14,37.14,153670.0,33.7079,33.735,33.6444,33.6444,153670.0
2019-03-08 11:40:00,37.14,37.18,37.13,37.14,100765.0,33.6444,33.6807,33.6354,33.6444,100765.0
2019-03-08 11:50:00,37.13,37.14,37.07,37.07,111170.0,33.6354,33.6444,33.581,33.581,111170.0
2019-03-08 12:00:00,37.07,37.09,37.07,37.07,111235.0,33.581,33.5992,33.581,33.581,111235.0
2019-03-08 12:10:00,37.08,37.12,37.07,37.11,68350.0,33.5901,33.6263,33.581,33.6173,68350.0
2019-03-08 12:20:00,37.1,37.15,37.09,37.14,55020.0,33.6082,33.6535,33.5992,33.6444,55020.0
2019-03-08 12:30:00,37.14,37.14,37.1,37.11,48100.0,33.6444,33.6444,33.6082,33.6173,48100.0
2019-03-08 12:40:00,37.1,37.11,37.07,37.08,60005.0,33.6082,33.6173,33.581,33.5901,60005.0
2019-03-08 12:50:00,37.08,37.08,37.06,37.07,52825.0,33.5901,33.5901,33.572,33.581,52825.0
2019-03-08 13:00:00,37.07,37.09,37.07,37.08,41365.0,33.581,33.5992,33.581,33.5901,41365.0
2019-03-08 13:10:00,37.08,37.12,37.07,37.09,107170.0,33.5901,33.6263,33.581,33.5992,107170.0
2019-03-08 13:20:00,37.09,37.11,37.06,37.11,203555.0,33.5992,33.6173,33.572,33.6173,203555.0
2019-03-08 13:30:00,37.11,37.12,37.08,37.12,53225.0,33.6173,33.6263,33.5901,33.6263,53225.0
2019-03-08 13:40:00,37.13,37.15,37.11,37.14,34625.0,33.6354,33.6535,33.6173,33.6444,34625.0
2019-03-08 13:50:00,37.15,37.15,37.12,37.13,40520.0,33.6535,33.6535,33.6263,33.6354,40520.0
2019-03-08 14:00:00,37.13,37.13,37.1,37.12,66585.0,33.6354,33.6354,33.6082,33.6263,66585.0
2019-03-08 14:10:00,37.12,37.15,37.12,37.14,58235.0,33.6263,33.6535,33.6263,33.6444,58235.0
2019-03-08 14:20:00,37.14,37.17,37.14,37.16,49555.0,33.6444,33.6716,33.6444,33.6626,49555.0
2019-03-08 14:30:00,37.18,37.18,37.16,37.17,64245.0,33.6807,33.6807,33.6626,33.6716,64245.0
2019-03-08 14:40:00,37.17,37.22,37.16,37.2,70610.0,33.6716,33.7169,33.6626,33.6988,70610.0
2019-03-08 14:50:00,37.2,37.26,37.2,37.21,56790.0,33.6988,33.7532,33.6988,33.7079,56790.0
2019-03-08 15:00:00,37.2,37.24,37.19,37.22,85190.0,33.6988,33.735,33.6897,33.7169,85190.0
2019-03-08 15:10:00,37.22,37.22,37.13,37.15,60795.0,33.7169,33.7169,33.6354,33.6535,60795.0
2019-03-08 15:20:00,37.15,37.16,37.12,37.13,59240.0,33.6535,33.6626,33.6263,33.6354,59240.0
2019-03-08 15:30:00,37.12,37.18,37.11,37.14,110830.0,33.6263,33.6807,33.6173,33.6444,110830.0
2019-03-08 15:40:00,37.15,37.22,37.15,37.2,153240.0,33.6535,33.7169,33.6535,33.6988,153240.0
2019-03-08 15:50:00,37.21,37.27,37.21,37.24,297040.0,33.7079,33.7622,33.7079,33.735,297040.0
2019-03-11 09:30:00,37.36,37.38,37.32,37.37,378270.0,33.8437,33.8619,33.8075,33.8528,378270.0
2019-03-11 09:40:00,37.39,37.42,37.37,37.37,101515.0,33.8709,33.8981,33.8528,33.8528,101515.0
2019-03-11 09:50:00,37.37,37.46,37.36,37.44,67770.0,33.8528,33.9343,33.8437,33.9162,67770.0
2019-03-11 10:00:00,37.44,37.46,37.39,37.41,145875.0,33.9162,33.9343,33.8709,33.889,145875.0
2019-03-11 10:10:00,37.42,37.46,37.4,37.46,103345.0,33.8981,33.9343,33.88,33.9343,103345.0
2019-03-11 10:20:00,37.46,37.48,37.44,37.46,64495.0,33.9343,33.9524,33.9162,33.9343,64495.0
2019-03-11 10:30:00,37.46,37.47,37.41,37.44,79620.0,33.9343,33.9434,33.889,33.9162,79620.0
2019-03-11 10:40:00,37.45,37.51,37.45,37.5,70035.0,33.9253,33.9796,33.9253,33.9706,70035.0
2019-03-11 10:50:00,37.5,37.51,37.48,37.49,80870.0,33.9706,33.9796,33.9524,33.9615,80870.0
2019-03-11 11:00:00,37.49,37.54,37.47,37.53,178940.0,33.9615,34.0068,33.9434,33.9977,178940.0
2019-03-11 11:10:00,37.53,37.54,37.51,37.52,120985.0,33.9977,34.0068,33.9796,33.9887,120985.0
2019-03-11 11:20:00,37.52,37.54,37.51,37.54,100135.0,33.9887,34.0068,33.9796,34.0068,100135.0
2019-03-11 11:30:00,37.53,37.56,37.5,37.53,121290.0,33.9977,34.0249,33.9706,33.9977,121290.0
2019-03-11 11:40:00,37.54,37.55,37.51,37.52,780665.0,34.0068,34.0159,33.9796,33.9887,780665.0
2019-03-11 11:50:00,37.52,37.59,37.52,37.59,205470.0,33.9887,34.0521,33.9887,34.0521,205470.0
2019-03-11 12:00:00,37.59,37.62,37.57,37.61,264125.0,34.0521,34.0793,34.034,34.0702,264125.0
2019-03-11 12:10:00,37.61,37.61,37.58,37.6,91135.0,34.0702,34.0702,34.043,34.0612,91135.0
2019-03-11 12:20:00,37.6,37.63,37.59,37.62,97705.0,34.0612,34.0883,34.0521,34.0793,97705.0
2019-03-11 12:30:00,37.62,37.65,37.62,37.62,97260.0,34.0793,34.1064,34.0793,34.0793,97260.0
2019-03-11 12:40:00,37.63,37.66,37.62,37.63,91735.0,34.0883,34.1155,34.0793,34.0883,91735.0
2019-03-11 12:50:00,37.64,37.67,37.64,37.66,58065.0,34.0974,34.1246,34.0974,34.1155,58065.0
2019-03-11 13:00:00,37.66,37.69,37.66,37.68,205135.0,34.1155,34.1427,34.1155,34.1336,205135.0
2019-03-11 13:10:00,37.68,37.71,37.68,37.71,68055.0,34.1336,34.1608,34.1336,34.1608,68055.0
2019-03-11 13:20:00,37.7,37.71,37.69,37.7,102710.0,34.1517,34.1608,34.1427,34.1517,102710.0
2019-03-11 13:30:00,37.7,37.73,37.7,37.72,112350.0,34.1517,34.1789,34.1517,34.1699,112350.0
2019-03-11 13:40:00,37.72,37.72,37.68,37.68,66210.0,34.1699,34.1699,34.1336,34.1336,66210.0
2019-03-11 13:50:00,37.67,37.7,37.67,37.7,77730.0,34.1246,34.1517,34.1246,34.1517,77730.0
2019-03-11 14:00:00,37.7,37.7,37.66,37.66,93810.0,34.1517,34.1517,34.1155,34.1155,93810.0
2019-03-11 14:10:00,37.66,37.66,37.64,37.66,83465.0,34.1155,34.1155,34.0974,34.1155,83465.0
2019-03-11 14:20:00,37.66,37.68,37.65,37.68,69230.0,34.1155,34.1336,34.1064,34.1336,69230.0
2019-03-11 14:30:00,37.67,37.7,37.66,37.69,54360.0,34.1246,34.1517,34.1155,34.1427,54360.0
2019-03-11 14:40:00,37.68,37.7,37.66,37.66,58785.0,34.1336,34.1517,34.1155,34.1155,58785.0
2019-03-11 14:50:00,37.65,37.67,37.64,37.67,80040.0,34.1064,34.1246,34.0974,34.1246,80040.0
2019-03-11 15:00:00,37.67,37.68,37.64,37.67,113770.0,34.1246,34.1336,34.0974,34.1246,113770.0
2019-03-11 15:10:00,37.67,37.69,37.67,37.68,94450.0,34.1246,34.1427,34.1246,34.1336,94450.0
2019-03-11 15:20:00,37.68,37.7,37.67,37.68,107280.0,34.1336,34.1517,34.1246,34.1336,107280.0
2019-03-11 15:30:00,37.68,37.74,37.67,37.72,121095.0,34.1336,34.188,34.1246,34.1699,121095.0
2019-03-11 15:40:00,37.71,37.74,37.69,37.73,201910.0,34.1608,34.188,34.1427,34.1789,201910.0
2019-03-11 15:50:00,37.73,37.76,37.71,37.75,260625.0,34.1789,34.2061,34.1608,34.197,260625.0
2019-03-12 09:30:00,37.79,37.85,37.78,37.83,179410.0,34.2333,34.2876,34.2242,34.2695,179410.0
2019-03-12 09:40:00,37.82,37.82,37.75,37.77,110775.0,34.2604,34.2604,34.197,34.2152,110775.0
2019-03-12 09:50:00,37.77,37.79,37.75,37.77,71465.0,34.2152,34.2333,34.197,34.2152,71465.0
2019-03-12 10:00:00,37.77,37.78,37.75,37.76,65590.0,34.2152,34.2242,34.197,34.2061,65590.0
2019-03-12 10:10:00,37.76,37.78,37.72,37.75,101615.0,34.2061,34.2242,34.1699,34.197,101615.0
2019-03-12 10:20:00,37.75,37.78,37.74,37.78,45600.0,34.197,34.2242,34.188,34.2242,45600.0
2019-03-12 10:30:00,37.8,37.81,37.75,37.75,99690.0,34.2423,34.2514,34.197,34.197,99690.0
2019-03-12 10:40:00,37.74,37.74,37.68,37.74,121210.0,34.188,34.188,34.1336,34.188,121210.0
2019-03-12 10:50:00,37.73,37.75,37.7,37.72,116255.0,34.1789,34.197,34.1517,34.1699,116255.0
2019-03-12 11:00:00,37.7,37.73,37.68,37.73,56285.0,34.1517,34.1789,34.1336,34.1789,56285.0
2019-03-12 11:10:00,37.74,37.75,37.69,37.71,72075.0,34.188,34.197,34.1427,34.1608,72075.0
2019-03-12 11:20:00,37.71,37.74,37.7,37.72,80560.0,34.1608,34.188,34.1517,34.1699,80560.0
2019-03-12 11:30:00,37.71,37.79,37.7,37.79,52830.0,34.1608,34.2333,34.1517,34.2333,52830.0
2019-03-12 11:40:00,37.79,37.82,37.78,37.79,49495.0,34.2333,34.2604,34.2242,34.2333,49495.0
2019-03-12 11:50:00,37.79,37.83,37.78,37.83,107120.0,34.2333,34.2695,34.2242,34.2695,107120.0
2019-03-12 12:00:00,37.84,37.84,37.79,37.82,56820.0,34.2786,34.2786,34.2333,34.2604,56820.0
2019-03-12 12:10:00,37.82,37.87,37.82,37.85,61205.0,34.2604,34.3057,34.2604,34.2876,61205.0
2019-03-12 12:20:00,37.85,37.86,37.83,37.85,36070.0,34.2876,34.2967,34.2695,34.2876,36070.0
2019-03-12 12:30:00,37.84,37.85,37.82,37.83,49150.0,34.2786,34.2876,34.2604,34.2695,49150.0
2019-03-12 12:40:00,37.83,37.85,37.82,37.83,20145.0,34.2695,34.2876,34.2604,34.2695,20145.0
2019-03-12 12:50:00,37.83,37.83,37.79,37.82,41480.0,34.2695,34.2695,34.2333,34.2604,41480.0
2019-03-12 13:00:00,37.82,37.84,37.81,37.83,17855.0,34.2604,34.2786,34.2514,34.2695,17855.0
2019-03-12 13:10:00,37.83,37.83,37.8,37.81,61280.0,34.2695,34.2695,34.2423,34.2514,61280.0
2019-03-12 13:20:00,37.82,37.83,37.81,37.82,42765.0,34.2604,34.2695,34.2514,34.2604,42765.0
2019-03-12 13:30:00,37.83,37.83,37.8,37.83,115050.0,34.2695,34.2695,34.2423,34.2695,115050.0
2019-03-12 13:40:00,37.83,37.88,37.83,37.88,51330.0,34.2695,34.3148,34.2695,34.3148,51330.0
2019-03-12 13:50:00,37.88,37.9,37.87,37.88,81665.0,34.3148,34.3329,34.3057,34.3148,81665.0
2019-03-12 14:00:00,37.88,37.89,37.87,37.88,44445.0,34.3148,34.3239,34.3057,34.3148,44445.0
2019-03-12 14:10:00,37.88,37.9,37.88,37.9,60185.0,34.3148,34.3329,34.3148,34.3329,60185.0
2019-03-12 14:20:00,37.89,37.9,37.86,37.86,64430.0,34.3239,34.3329,34.2967,34.2967,64430.0
2019-03-12 14:30:00,37.87,37.87,37.86,37.86,38180.0,34.3057,34.3057,34.2967,34.2967,38180.0
2019-03-12 14:40:00,37.86,37.86,37.84,37.85,41810.0,34.2967,34.2967,34.2786,34.2876,41810.0
2019-03-12 14:50:00,37.85,37.86,37.83,37.86,134280.0,34.2876,34.2967,34.2695,34.2967,134280.0
2019-03-12 15:00:00,37.86,37.86,37.83,37.85,62085.0,34.2967,34.2967,34.2695,34.2876,62085.0
2019-03-12 15:10:00,37.85,37.85,37.78,37.79,241050.0,34.2876,34.2876,34.2242,34.2333,241050.0
2019-03-12 15:20:00,37.79,37.83,37.77,37.82,89110.0,34.2333,34.2695,34.2152,34.2604,89110.0
2019-03-12 15:30:00,37.82,37.82,37.79,37.81,85670.0,34.2604,34.2604,34.2333,34.2514,85670.0
2019-03-12 15:40:00,37.81,37.85,37.8,37.82,112600.0,34.2514,34.2876,34.2423,34.2604,112600.0
2019-03-12 15:50:00,37.82,37.82,37.77,37.81,253245.0,34.2604,34.2604,34.2152,34.2514,253245.0
2019-03-13 09:30:00,37.95,37.97,37.92,37.94,163085.0,34.3782,34.3963,34.351,34.3692,163085.0
2019-03-13 09:40:00,37.95,37.98,37.94,37.94,114785.0,34.3782,34.4054,34.3692,34.3692,114785.0
2019-03-13 09:50:00,37.94,38.02,37.94,38.01,101315.0,34.3692,34.4416,34.3692,34.4326,101315.0
2019-03-13 10:00:00,38.01,38.07,38.01,38.03,87495.0,34.4326,34.4869,34.4326,34.4507,87495.0
2019-03-13 10:10:00,38.05,38.06,38.02,38.05,34860.0,34.4688,34.4779,34.4416,34.4688,34860.0
2019-03-13 10:20:00,38.05,38.05,38.02,38.03,34115.0,34.4688,34.4688,34.4416,34.4507,34115.0
2019-03-13 10:30:00,38.04,38.09,38.04,38.07,33635.0,34.4597,34.505,34.4597,34.4869,33635.0
2019-03-13 10:40:00,38.06,38.07,38.04,38.05,52685.0,34.4779,34.4869,34.4597,34.4688,52685.0
2019-03-13 10:50:00,38.05,38.08,38.05,38.07,134310.0,34.4688,34.496,34.4688,34.4869,134310.0
2019-03-13 11:00:00,38.07,38.11,38.07,38.09,120235.0,34.4869,34.5232,34.4869,34.505,120235.0
2019-03-13 11:10:00,38.09,38.11,38.09,38.09,89555.0,34.505,34.5232,34.505,34.505,89555.0
2019-03-13 11:20:00,38.1,38.12,38.09,38.11,108070.0,34.5141,34.5322,34.505,34.5232,108070.0
2019-03-13 11:30:00,38.12,38.12,38.09,38.1,52705.0,34.5322,34.5322,34.505,34.5141,52705.0
2019-03-13 11:40:00,38.1,38.1,38.05,38.05,67970.0,34.5141,34.5141,34.4688,34.4688,67970.0
2019-03-13 11:50:00,38.05,38.07,38.04,38.07,75550.0,34.4688,34.4869,34.4597,34.4869,75550.0
2019-03-13 12:00:00,38.06,38.09,38.06,38.06,79235.0,34.4779,34.505,34.4779,34.4779,79235.0
2019-03-13 12:10:00,38.06,38.06,38.03,38.03,41540.0,34.4779,34.4779,34.4507,34.4507,41540.0
2019-03-13 12:20:00,38.02,38.03,38.0,38.02,121020.0,34.4416,34.4507,34.4235,34.4416,121020.0
2019-03-13 12:30:00,38.03,38.04,38.01,38.01,47730.0,34.4507,34.4597,34.4326,34.4326,47730.0
2019-03-13 12:40:00,38.02,38.05,38.01,38.04,86130.0,34.4416,34.4688,34.4326,34.4597,86130.0
2019-03-13 12:50:00,38.05,38.06,38.03,38.05,64575.0,34.4688,34.4779,34.4507,34.4688,64575.0
2019-03-13 13:00:00,38.05,38.07,38.05,38.06,27980.0,34.4688,34.4869,34.4688,34.4779,27980.0
2019-03-13 13:10:00,38.05,38.07,38.05,38.06,46145.0,34.4688,34.4869,34.4688,34.4779,46145.0
2019-03-13 13:20:00,38.06,38.07,38.05,38.05,78745.0,34.4779,34.4869,34.4688,34.4688,78745.0
2019-03-13 13:30:00,38.06,38.07,38.04,38.07,38415.0,34.4779,34.4869,34.4597,34.4869,38415.0
2019-03-13 13:40:00,38.07,38.07,38.04,38.05,80045.0,34.4869,34.4869,34.4597,34.4688,80045.0
2019-03-13 13:50:00,38.05,38.06,38.04,38.06,24880.0,34.4688,34.4779,34.4597,34.4779,24880.0
2019-03-13 14:00:00,38.05,38.09,38.05,38.08,147790.0,34.4688,34.505,34.4688,34.496,147790.0
2019-03-13 14:10:00,38.08,38.08,38.06,38.06,37650.0,34.496,34.496,34.4779,34.4779,37650.0
2019-03-13 14:20:00,38.06,38.08,38.06,38.07,52790.0,34.4779,34.496,34.4779,34.4869,52790.0
2019-03-13 14:30:00,38.05,38.06,38.04,38.05,65330.0,34.4688,34.4779,34.4597,34.4688,65330.0
2019-03-13 14:40:00,38.06,38.06,37.97,37.98,186450.0,34.4779,34.4779,34.3963,34.4054,186450.0
2019-03-13 14:50:00,37.98,38.01,37.95,38.0,85425.0,34.4054,34.4326,34.3782,34.4235,85425.0
2019-03-13 15:00:00,38.0,38.01,37.97,37.97,38720.0,34.4235,34.4326,34.3963,34.3963,38720.0
2019-03-13 15:10:00,37.97,37.98,37.94,37.97,191240.0,34.3963,34.4054,34.3692,34.3963,191240.0
2019-03-13 15:20:00,37.95,37.98,37.93,37.96,155520.0,34.3782,34.4054,34.3601,34.3873,155520.0
2019-03-13 15:30:00,37.95,38.01,37.95,38.0,96730.0,34.3782,34.4326,34.3782,34.4235,96730.0
2019-03-13 15:40:00,37.99,38.02,37.97,37.97,580015.0,34.4144,34.4416,34.3963,34.3963,580015.0
2019-03-13 15:50:00,37.97,37.99,37.94,37.96,267920.0,34.3963,34.4144,34.3692,34.3873,267920.0
2019-03-14 09:30:00,37.98,37.99,37.91,37.94,114020.0,34.4054,34.4144,34.342,34.3692,114020.0
2019-03-14 09:40:00,37.93,37.94,37.9,37.92,64465.0,34.3601,34.3692,34.3329,34.351,64465.0
2019-03-14 09:50:00,37.92,37.94,37.91,37.91,60920.0,34.351,34.3692,34.342,34.342,60920.0
2019-03-14 10:00:00,37.91,37.91,37.78,37.81,79410.0,34.342,34.342,34.2242,34.2514,79410.0
2019-03-14 10:10:00,37.82,37.85,37.82,37.85,35110.0,34.2604,34.2876,34.2604,34.2876,35110.0
2019-03-14 10:20:00,37.86,37.9,37.86,37.88,345610.0,34.2967,34.3329,34.2967,34.3148,345610.0
2019-03-14 10:30:00,37.87,37.92,37.86,37.89,44640.0,34.3057,34.351,34.2967,34.3239,44640.0
2019-03-14 10:40:00,37.9,37.9,37.86,37.89,44960.0,34.3329,34.3329,34.2967,34.3239,44960.0
2019-03-14 10:50:00,37.88,37.92,37.87,37.91,51805.0,34.3148,34.351,34.3057,34.342,51805.0
2019-03-14 11:00:00,37.91,37.92,37.88,37.89,97480.0,34.342,34.351,34.3148,34.3239,97480.0
2019-03-14 11:10:00,37.89,37.93,37.89,37.91,113090.0,34.3239,34.3601,34.3239,34.342,113090.0
2019-03-14 11:20:00,37.9,37.91,37.86,37.87,96450.0,34.3329,34.342,34.2967,34.3057,96450.0
2019-03-14 11:30:00,37.87,37.89,37.84,37.89,45050.0,34.3057,34.3239,34.2786,34.3239,45050.0
2019-03-14 11:40:00,37.89,37.94,37.88,37.92,97315.0,34.3239,34.3692,34.3148,34.351,97315.0
2019-03-14 11:50:00,37.93,37.96,37.92,37.94,86375.0,34.3601,34.3873,34.351,34.3692,86375.0
2019-03-14 12:00:00,37.94,37.95,37.92,37.95,45590.0,34.3692,34.3782,34.351,34.3782,45590.0
2019-03-14 12:10:00,37.94,37.98,37.94,37.96,95625.0,34.3692,34.4054,34.3692,34.3873,95625.0
2019-03-14 12:20:00,37.96,37.96,37.94,37.95,40280.0,34.3873,34.3873,34.3692,34.3782,40280.0
2019-03-14 12:30:00,37.96,37.99,37.96,37.97,48195.0,34.3873,34.4144,34.3873,34.3963,48195.0
2019-03-14 12:40:00,37.97,37.99,37.97,37.99,31000.0,34.3963,34.4144,34.3963,34.4144,31000.0
2019-03-14 12:50:00,37.98,37.99,37.94,37.95,30405.0,34.4054,34.4144,34.3692,34.3782,30405.0
2019-03-14 13:00:00,37.95,37.96,37.93,37.94,123825.0,34.3782,34.3873,34.3601,34.3692,123825.0
2019-03-14 13:10:00,37.94,37.97,37.94,37.95,40810.0,34.3692,34.3963,34.3692,34.3782,40810.0
2019-03-14 13:20:00,37.96,37.96,37.93,37.93,33330.0,34.3873,34.3873,34.3601,34.3601,33330.0
2019-03-14 13:30:00,37.93,37.93,37.9,37.91,60560.0,34.3601,34.3601,34.3329,34.342,60560.0
2019-03-14 13:40:00,37.91,37.91,37.87,37.88,37420.0,34.342,34.342,34.3057,34.3148,37420.0
2019-03-14 13:50:00,37.88,37.89,37.85,37.87,39850.0,34.3148,34.3239,34.2876,34.3057,39850.0
2019-03-14 14:00:00,37.87,37.89,37.86,37.88,30960.0,34.3057,34.3239,34.2967,34.3148,30960.0
2019-03-14 14:10:00,37.87,37.88,37.86,37.88,57155.0,34.3057,34.3148,34.2967,34.3148,57155.0
2019-03-14 14:20:00,37.88,37.91,37.88,37.9,70135.0,34.3148,34.342,34.3148,34.3329,70135.0
2019-03-14 14:30:00,37.88,37.89,37.85,37.85,55155.0,34.3148,34.3239,34.2876,34.2876,55155.0
2019-03-14 14:40:00,37.85,37.88,37.85,37.86,101945.0,34.2876,34.3148,34.2876,34.2967,101945.0
2019-03-14 14:50:00,37.86,37.9,37.85,37.89,98065.0,34.2967,34.3329,34.2876,34.3239,98065.0
2019-03-14 15:00:00,37.88,37.92,37.87,37.91,68060.0,34.3148,34.351,34.3057,34.342,68060.0
2019-03-14 15:10:00,37.91,37.92,37.89,37.89,71555.0,34.342,34.351,34.3239,34.3239,71555.0
2019-03-14 15:20:00,37.9,37.91,37.88,37.91,133105.0,34.3329,34.342,34.3148,34.342,133105.0
2019-03-14 15:30:00,37.91,37.95,37.9,37.95,135855.0,34.342,34.3782,34.3329,34.3782,135855.0
2019-03-14 15:40:00,37.96,37.96,37.93,37.93,129210.0,34.3873,34.3873,34.3601,34.3601,129210.0
2019-03-14 15:50:00,37.94,37.96,37.89,37.91,267060.0,34.3692,34.3873,34.3239,34.342,267060.0
2019-03-15 09:30:00,37.94,38.03,37.94,38.01,234505.0,34.3692,34.4507,34.3692,34.4326,234505.0
2019-03-15 09:40:00,38.0,38.1,38.0,38.1,69205.0,34.4235,34.5141,34.4235,34.5141,69205.0
2019-03-15 09:50:00,38.09,38.13,38.08,38.08,31605.0,34.505,34.5413,34.496,34.496,31605.0
2019-03-15 10:00:00,38.08,38.09,38.03,38.05,35175.0,34.496,34.505,34.4507,34.4688,35175.0
2019-03-15 10:10:00,38.05,38.09,38.03,38.09,109180.0,34.4688,34.505,34.4507,34.505,109180.0
2019-03-15 10:20:00,38.1,38.13,38.1,38.13,45890.0,34.5141,34.5413,34.5141,34.5413,45890.0
2019-03-15 10:30:00,38.14,38.15,38.09,38.09,57860.0,34.5503,34.5594,34.505,34.505,57860.0
2019-03-15 10:40:00,38.09,38.13,38.09,38.09,149210.0,34.505,34.5413,34.505,34.505,149210.0
2019-03-15 10:50:00,38.09,38.13,38.09,38.12,273425.0,34.505,34.5413,34.505,34.5322,273425.0
2019-03-15 11:00:00,38.12,38.14,38.11,38.13,142510.0,34.5322,34.5503,34.5232,34.5413,142510.0
2019-03-15 11:10:00,38.13,38.13,38.09,38.12,97115.0,34.5413,34.5413,34.505,34.5322,97115.0
2019-03-15 11:20:00,38.12,38.13,38.09,38.1,41955.0,34.5322,34.5413,34.505,34.5141,41955.0
2019-03-15 11:30:00,38.09,38.1,38.04,38.06,45170.0,34.505,34.5141,34.4597,34.4779,45170.0
2019-03-15 11:40:00,38.06,38.12,38.04,38.12,187420.0,34.4779,34.5322,34.4597,34.5322,187420.0
2019-03-15 11:50:00,38.12,38.14,38.07,38.1,86845.0,34.5322,34.5503,34.4869,34.5141,86845.0
2019-03-15 12:00:00,38.1,38.13,38.08,38.13,55680.0,34.5141,34.5413,34.496,34.5413,55680.0
2019-03-15 12:10:00,38.13,38.17,38.13,38.16,133505.0,34.5413,34.5775,34.5413,34.5684,133505.0
2019-03-15 12:20:00,38.15,38.17,38.15,38.17,154665.0,34.5594,34.5775,34.5594,34.5775,154665.0
2019-03-15 12:30:00,38.17,38.19,38.16,38.18,54100.0,34.5775,34.5956,34.5684,34.5866,54100.0
2019-03-15 12:40:00,38.18,38.2,38.17,38.2,64180.0,34.5866,34.6047,34.5775,34.6047,64180.0
2019-03-15 12:50:00,38.2,38.22,38.16,38.18,163790.0,34.6047,34.6228,34.5684,34.5866,163790.0
2019-03-15 13:00:00,38.19,38.2,38.18,38.19,84720.0,34.5956,34.6047,34.5866,34.5956,84720.0
2019-03-15 13:10:00,38.19,38.2,38.17,38.17,37860.0,34.5956,34.6047,34.5775,34.5775,37860.0
2019-03-15 13:20:00,38.17,38.17,38.15,38.15,59155.0,34.5775,34.5775,34.5594,34.5594,59155.0
2019-03-15 13:30:00,38.15,38.17,38.15,38.16,59475.0,34.5594,34.5775,34.5594,34.5684,59475.0
2019-03-15 13:40:00,38.15,38.18,38.15,38.17,37605.0,34.5594,34.5866,34.5594,34.5775,37605.0
2019-03-15 13:50:00,38.17,38.17,38.13,38.13,73665.0,34.5775,34.5775,34.5413,34.5413,73665.0
2019-03-15 14:00:00,38.13,38.15,38.12,38.12,81255.0,34.5413,34.5594,34.5322,34.5322,81255.0
2019-03-15 14:10:00,38.12,38.13,38.1,38.1,114120.0,34.5322,34.5413,34.5141,34.5141,114120.0
2019-03-15 14:20:00,38.1,38.1,38.08,38.08,106755.0,34.5141,34.5141,34.496,34.496,106755.0
2019-03-15 14:30:00,38.09,38.1,38.08,38.1,71415.0,34.505,34.5141,34.496,34.5141,71415.0
2019-03-15 14:40:00,38.1,38.11,38.09,38.1,85870.0,34.5141,34.5232,34.505,34.5141,85870.0
2019-03-15 14:50:00,38.1,38.1,38.08,38.09,101380.0,34.5141,34.5141,34.496,34.505,101380.0
2019-03-15 15:00:00,38.09,38.09,38.05,38.06,141965.0,34.505,34.505,34.4688,34.4779,141965.0
2019-03-15 15:10:00,38.05,38.06,38.03,38.05,148195.0,34.4688,34.4779,34.4507,34.4688,148195.0
2019-03-15 15:20:00,38.05,38.08,38.04,38.04,202185.0,34.4688,34.496,34.4597,34.4597,202185.0
2019-03-15 15:30:00,38.04,38.04,37.92,37.92,976100.0,34.4597,34.4597,34.351,34.351,976100.0
2019-03-15 15:40:00,37.92,37.98,37.91,37.92,1013430.0,34.351,34.4054,34.342,34.351,1013430.0
2019-03-15 15:50:00,37.92,37.96,37.87,37.95,1949585.0,34.351,34.3873,34.3057,34.3782,1949585.0
2019-03-18 09:30:00,38.04,38.07,38.01,38.06,202505.0,34.4597,34.4869,34.4326,34.4779,202505.0
2019-03-18 09:40:00,38.07,38.18,38.07,38.15,114435.0,34.4869,34.5866,34.4869,34.5594,114435.0
2019-03-18 09:50:00,38.14,38.21,38.14,38.21,95005.0,34.5503,34.6137,34.5503,34.6137,95005.0
2019-03-18 10:00:00,38.22,38.3,38.22,38.26,409170.0,34.6228,34.6953,34.6228,34.659,409170.0
2019-03-18 10:10:00,38.27,38.28,38.19,38.24,346500.0,34.6681,34.6772,34.5956,34.6409,346500.0
2019-03-18 10:20:00,38.24,38.26,38.23,38.25,396490.0,34.6409,34.659,34.6319,34.65,396490.0
2019-03-18 10:30:00,38.24,38.25,38.2,38.2,436715.0,34.6409,34.65,34.6047,34.6047,436715.0
2019-03-18 10:40:00,38.2,38.29,38.2,38.28,433615.0,34.6047,34.6862,34.6047,34.6772,433615.0
2019-03-18 10:50:00,38.29,38.32,38.29,38.31,381960.0,34.6862,34.7134,34.6862,34.7043,381960.0
2019-03-18 11:00:00,38.31,38.32,38.28,38.28,363715.0,34.7043,34.7134,34.6772,34.6772,363715.0
2019-03-18 11:10:00,38.28,38.29,38.19,38.19,422250.0,34.6772,34.6862,34.5956,34.5956,422250.0
2019-03-18 11:20:00,38.19,38.19,38.05,38.07,363565.0,34.5956,34.5956,34.4688,34.4869,363565.0
2019-03-18 11:30:00,38.07,38.07,38.0,38.05,359695.0,34.4869,34.4869,34.4235,34.4688,359695.0
2019-03-18 11:40:00,38.05,38.09,38.05,38.08,300875.0,34.4688,34.505,34.4688,34.496,300875.0
2019-03-18 11:50:00,38.09,38.1,38.05,38.06,314755.0,34.505,34.5141,34.4688,34.4779,314755.0
2019-03-18 12:00:00,38.07,38.08,38.03,38.04,284810.0,34.4869,34.496,34.4507,34.4597,284810.0
2019-03-18 12:10:00,38.04,38.06,38.02,38.03,308880.0,34.4597,34.4779,34.4416,34.4507,308880.0
2019-03-18 12:20:00,38.02,38.07,38.02,38.04,299555.0,34.4416,34.4869,34.4416,34.4597,299555.0
2019-03-18 12:30:00,38.05,38.07,38.01,38.07,360085.0,34.4688,34.4869,34.4326,34.4869,360085.0
2019-03-18 12:40:00,38.06,38.11,38.06,38.1,301695.0,34.4779,34.5232,34.4779,34.5141,301695.0
2019-03-18 12:50:00,38.1,38.15,38.1,38.13,304010.0,34.5141,34.5594,34.5141,34.5413,304010.0
2019-03-18 13:00:00,38.13,38.14,38.11,38.13,73975.0,34.5413,34.5503,34.5232,34.5413,73975.0
2019-03-18 13:10:00,38.14,38.16,38.12,38.14,53435.0,34.5503,34.5684,34.5322,34.5503,53435.0
2019-03-18 13:20:00,38.15,38.17,38.14,38.14,32305.0,34.5594,34.5775,34.5503,34.5503,32305.0
2019-03-18 13:30:00,38.14,38.15,38.12,38.15,35845.0,34.5503,34.5594,34.5322,34.5594,35845.0
2019-03-18 13:40:00,38.15,38.19,38.15,38.17,131580.0,34.5594,34.5956,34.5594,34.5775,131580.0
2019-03-18 13:50:00,38.16,38.18,38.15,38.16,65100.0,34.5684,34.5866,34.5594,34.5684,65100.0
2019-03-18 14:00:00,38.16,38.18,38.15,38.16,77715.0,34.5684,34.5866,34.5594,34.5684,77715.0
2019-03-18 14:10:00,38.16,38.16,38.14,38.15,84345.0,34.5684,34.5684,34.5503,34.5594,84345.0
2019-03-18 14:20:00,38.15,38.16,38.14,38.15,343450.0,34.5594,34.5684,34.5503,34.5594,343450.0
2019-03-18 14:30:00,38.16,38.17,38.14,38.16,116335.0,34.5684,34.5775,34.5503,34.5684,116335.0
2019-03-18 14:40:00,38.16,38.17,38.15,38.16,108455.0,34.5684,34.5775,34.5594,34.5684,108455.0
2019-03-18 14:50:00,38.16,38.16,38.14,38.15,139640.0,34.5684,34.5684,34.5503,34.5594,139640.0
2019-03-18 15:00:00,38.15,38.16,38.12,38.13,82340.0,34.5594,34.5684,34.5322,34.5413,82340.0
2019-03-18 15:10:00,38.14,38.17,38.12,38.17,75670.0,34.5503,34.5775,34.5322,34.5775,75670.0
2019-03-18 15:20:00,38.17,38.18,38.15,38.15,122060.0,34.5775,34.5866,34.5594,34.5594,122060.0
2019-03-18 15:30:00,38.15,38.19,38.15,38.17,113195.0,34.5594,34.5956,34.5594,34.5775,113195.0
2019-03-18 15:40:00,38.18,38.25,38.17,38.25,267490.0,34.5866,34.65,34.5775,34.65,267490.0
2019-03-18 15:50:00,38.25,38.25,38.22,38.24,296600.0,34.65,34.65,34.6228,34.6409,296600.0
2019-03-19 09:30:00,38.39,38.42,38.34,38.36,190010.0,34.7768,34.804,34.7315,34.7496,190010.0
2019-03-19 09:40:00,38.36,38.39,38.32,38.38,84410.0,34.7496,34.7768,34.7134,34.7677,84410.0
2019-03-19 09:50:00,38.37,38.37,38.3,38.31,91365.0,34.7587,34.7587,34.6953,34.7043,91365.0
2019-03-19 10:00:00,38.33,38.36,38.31,38.33,100820.0,34.7224,34.7496,34.7043,34.7224,100820.0
2019-03-19 10:10:00,38.32,38.33,38.31,38.33,68755.0,34.7134,34.7224,34.7043,34.7224,68755.0
2019-03-19 10:20:00,38.32,38.32,38.25,38.25,69625.0,34.7134,34.7134,34.65,34.65,69625.0
2019-03-19 10:30:00,38.26,38.3,38.24,38.29,67980.0,34.659,34.6953,34.6409,34.6862,67980.0
2019-03-19 10:40:00,38.29,38.29,38.25,38.26,255005.0,34.6862,34.6862,34.65,34.659,255005.0
2019-03-19 10:50:00,38.26,38.27,38.19,38.19,73670.0,34.659,34.6681,34.5956,34.5956,73670.0
2019-03-19 11:00:00,38.2,38.25,38.2,38.23,84740.0,34.6047,34.65,34.6047,34.6319,84740.0
2019-03-19 11:10:00,38.22,38.26,38.21,38.23,91195.0,34.6228,34.659,34.6137,34.6319,91195.0
2019-03-19 11:20:00,38.24,38.28,38.24,38.25,100375.0,34.6409,34.6772,34.6409,34.65,100375.0
2019-03-19 11:30:00,38.25,38.29,38.23,38.28,141065.0,34.65,34.6862,34.6319,34.6772,141065.0
2019-03-19 11:40:00,38.28,38.32,38.27,38.31,120735.0,34.6772,34.7134,34.6681,34.7043,120735.0
2019-03-19 11:50:00,38.32,38.35,38.3,38.34,110885.0,34.7134,34.7406,34.6953,34.7315,110885.0
2019-03-19 12:00:00,38.35,38.39,38.34,38.37,71140.0,34.7406,34.7768,34.7315,34.7587,71140.0
2019-03-19 12:10:00,38.36,38.4,38.36,38.39,76945.0,34.7496,34.7859,34.7496,34.7768,76945.0
2019-03-19 12:20:00,38.38,38.39,38.35,38.38,85195.0,34.7677,34.7768,34.7406,34.7677,85195.0
2019-03-19 12:30:00,38.38,38.39,38.35,38.35,62300.0,34.7677,34.7768,34.7406,34.7406,62300.0
2019-03-19 12:40:00,38.34,38.35,38.18,38.18,220655.0,34.7315,34.7406,34.5866,34.5866,220655.0
2019-03-19 12:50:00,38.18,38.26,38.16,38.26,230365.0,34.5866,34.659,34.5684,34.659,230365.0
2019-03-19 13:00:00,38.26,38.27,38.23,38.24,133185.0,34.659,34.6681,34.6319,34.6409,133185.0
2019-03-19 13:10:00,38.24,38.27,38.23,38.26,89020.0,34.6409,34.6681,34.6319,34.659,89020.0
2019-03-19 13:20:00,38.26,38.27,38.23,38.23,190685.0,34.659,34.6681,34.6319,34.6319,190685.0
2019-03-19 13:30:00,38.23,38.26,38.22,38.24,253255.0,34.6319,34.659,34.6228,34.6409,253255.0
2019-03-19 13:40:00,38.24,38.25,38.21,38.23,57390.0,34.6409,34.65,34.6137,34.6319,57390.0
2019-03-19 13:50:00,38.23,38.23,38.2,38.2,43045.0,34.6319,34.6319,34.6047,34.6047,43045.0
2019-03-19 14:00:00,38.19,38.21,38.17,38.18,110470.0,34.5956,34.6137,34.5775,34.5866,110470.0
2019-03-19 14:10:00,38.19,38.19,38.13,38.16,73585.0,34.5956,34.5956,34.5413,34.5684,73585.0
2019-03-19 14:20:00,38.16,38.18,38.15,38.18,94535.0,34.5684,34.5866,34.5594,34.5866,94535.0
2019-03-19 14:30:00,38.18,38.19,38.17,38.18,60455.0,34.5866,34.5956,34.5775,34.5866,60455.0
2019-03-19 14:40:00,38.18,38.21,38.18,38.18,70280.0,34.5866,34.6137,34.5866,34.5866,70280.0
2019-03-19 14:50:00,38.18,38.18,38.13,38.14,232655.0,34.5866,34.5866,34.5413,34.5503,232655.0
2019-03-19 15:00:00,38.15,38.16,38.12,38.13,153845.0,34.5594,34.5684,34.5322,34.5413,153845.0
2019-03-19 15:10:00,38.13,38.13,38.07,38.08,120205.0,34.5413,34.5413,34.4869,34.496,120205.0
2019-03-19 15:20:00,38.08,38.08,38.02,38.03,30520.0,34.496,34.496,34.4416,34.4507,30520.0
2019-03-19 15:30:00,38.02,38.06,38.0,38.0,104205.0,34.4416,34.4779,34.4235,34.4235,104205.0
2019-03-19 15:40:00,37.99,38.02,37.96,38.02,212040.0,34.4144,34.4416,34.3873,34.4416,212040.0
2019-03-19 15:50:00,38.02,38.05,37.98,38.04,213130.0,34.4416,34.4688,34.4054,34.4597,213130.0
2019-03-20 09:30:00,37.91,37.91,37.81,37.81,489895.0,34.47,34.47,34.3791,34.3791,489895.0
2019-03-20 09:40:00,37.81,37.84,37.79,37.79,57345.0,34.3791,34.4064,34.3609,34.3609,57345.0
2019-03-20 09:50:00,37.79,37.8,37.71,37.71,176610.0,34.3609,34.37,34.2882,34.2882,176610.0
2019-03-20 10:00:00,37.72,37.75,37.68,37.72,107035.0,34.2973,34.3245,34.2609,34.2973,107035.0
2019-03-20 10:10:00,37.71,37.71,37.64,37.67,41650.0,34.2882,34.2882,34.2245,34.2518,41650.0
2019-03-20 10:20:00,37.66,37.67,37.63,37.64,169535.0,34.2427,34.2518,34.2154,34.2245,169535.0
2019-03-20 10:30:00,37.64,37.68,37.62,37.63,58200.0,34.2245,34.2609,34.2063,34.2154,58200.0
2019-03-20 10:40:00,37.63,37.66,37.6,37.65,60855.0,34.2154,34.2427,34.1881,34.2336,60855.0
2019-03-20 10:50:00,37.65,37.65,37.62,37.65,71285.0,34.2336,34.2336,34.2063,34.2336,71285.0
2019-03-20 11:00:00,37.66,37.68,37.65,37.67,45940.0,34.2427,34.2609,34.2336,34.2518,45940.0
2019-03-20 11:10:00,37.66,37.68,37.62,37.67,62480.0,34.2427,34.2609,34.2063,34.2518,62480.0
2019-03-20 11:20:00,37.66,37.66,37.61,37.62,38040.0,34.2427,34.2427,34.1972,34.2063,38040.0
2019-03-20 11:30:00,37.62,37.64,37.58,37.58,75825.0,34.2063,34.2245,34.17,34.17,75825.0
2019-03-20 11:40:00,37.58,37.59,37.53,37.53,48785.0,34.17,34.1791,34.1245,34.1245,48785.0
2019-03-20 11:50:00,37.54,37.55,37.43,37.45,114965.0,34.1336,34.1427,34.0336,34.0518,114965.0
2019-03-20 12:00:00,37.45,37.52,37.45,37.51,28920.0,34.0518,34.1154,34.0518,34.1063,28920.0
2019-03-20 12:10:00,37.51,37.52,37.48,37.5,39465.0,34.1063,34.1154,34.079,34.0972,39465.0
2019-03-20 12:20:00,37.49,37.52,37.47,37.52,65330.0,34.0881,34.1154,34.0699,34.1154,65330.0
2019-03-20 12:30:00,37.5,37.51,37.41,37.46,162720.0,34.0972,34.1063,34.0154,34.0609,162720.0
2019-03-20 12:40:00,37.48,37.49,37.45,37.48,92285.0,34.079,34.0881,34.0518,34.079,92285.0
2019-03-20 12:50:00,37.49,37.53,37.47,37.52,77885.0,34.0881,34.1245,34.0699,34.1154,77885.0
2019-03-20 13:00:00,37.51,37.56,37.51,37.54,36915.0,34.1063,34.1518,34.1063,34.1336,36915.0
2019-03-20 13:10:00,37.55,37.57,37.55,37.55,73410.0,34.1427,34.1609,34.1427,34.1427,73410.0
2019-03-20 13:20:00,37.56,37.57,37.54,37.55,44255.0,34.1518,34.1609,34.1336,34.1427,44255.0
2019-03-20 13:30:00,37.55,37.61,37.55,37.61,73015.0,34.1427,34.1972,34.1427,34.1972,73015.0
2019-03-20 13:40:00,37.59,37.62,37.59,37.62,22630.0,34.1791,34.2063,34.1791,34.2063,22630.0
2019-03-20 13:50:00,37.61,37.68,37.6,37.66,61750.0,34.1972,34.2609,34.1881,34.2427,61750.0
2019-03-20 14:00:00,37.67,37.89,37.67,37.85,139145.0,34.2518,34.4518,34.2518,34.4155,139145.0
2019-03-20 14:10:00,37.85,37.9,37.81,37.81,69835.0,34.4155,34.4609,34.3791,34.3791,69835.0
2019-03-20 14:20:00,37.8,37.88,37.79,37.88,213605.0,34.37,34.4427,34.3609,34.4427,213605.0
2019-03-20 14:30:00,37.88,37.94,37.84,37.93,128370.0,34.4427,34.4973,34.4064,34.4882,128370.0
2019-03-20 14:40:00,37.94,37.99,37.88,37.95,120015.0,34.4973,34.5428,34.4427,34.5064,120015.0
2019-03-20 14:50:00,37.98,37.98,37.88,37.91,228000.0,34.5337,34.5337,34.4427,34.47,228000.0
2019-03-20 15:00:00,37.91,37.99,37.83,37.84,126465.0,34.47,34.5428,34.3973,34.4064,126465.0
2019-03-20 15:10:00,37.85,37.87,37.81,37.82,31895.0,34.4155,34.4336,34.3791,34.3882,31895.0
2019-03-20 15:20:00,37.83,37.84,37.77,37.78,53720.0,34.3973,34.4064,34.3427,34.3518,53720.0
2019-03-20 15:30:00,37.77,37.78,37.6,37.63,249175.0,34.3427,34.3518,34.1881,34.2154,249175.0
2019-03-20 15:40:00,37.61,37.69,37.6,37.64,116225.0,34.1972,34.27,34.1881,34.2245,116225.0
2019-03-20 15:50:00,37.64,37.64,37.56,37.58,563180.0,34.2245,34.2245,34.1518,34.17,563180.0
2019-03-21 09:30:00,37.47,37.67,37.47,37.64,295935.0,34.0699,34.2518,34.0699,34.2245,295935.0
2019-03-21 09:40:00,37.65,37.73,37.63,37.72,203215.0,34.2336,34.3064,34.2154,34.2973,203215.0
2019-03-21 09:50:00,37.73,37.83,37.69,37.79,98060.0,34.3064,34.3973,34.27,34.3609,98060.0
2019-03-21 10:00:00,37.8,37.87,37.8,37.84,35785.0,34.37,34.4336,34.37,34.4064,35785.0
2019-03-21 10:10:00,37.86,37.86,37.82,37.82,41415.0,34.4246,34.4246,34.3882,34.3882,41415.0
2019-03-21 10:20:00,37.82,37.91,37.82,37.88,101240.0,34.3882,34.47,34.3882,34.4427,101240.0
2019-03-21 10:30:00,37.89,37.91,37.88,37.9,71060.0,34.4518,34.47,34.4427,34.4609,71060.0
2019-03-21 10:40:00,37.92,37.95,37.89,37.91,62500.0,34.4791,34.5064,34.4518,34.47,62500.0
2019-03-21 10:50:00,37.91,37.98,37.91,37.97,64570.0,34.47,34.5337,34.47,34.5246,64570.0
2019-03-21 11:00:00,37.98,38.12,37.98,38.02,262715.0,34.5337,34.661,34.5337,34.57,262715.0
2019-03-21 11:10:00,38.03,38.07,38.02,38.05,92910.0,34.5791,34.6155,34.57,34.5973,92910.0
2019-03-21 11:20:00,38.07,38.16,38.06,38.1,111810.0,34.6155,34.6973,34.6064,34.6428,111810.0
2019-03-21 11:30:00,38.09,38.15,38.09,38.12,43095.0,34.6337,34.6882,34.6337,34.661,43095.0
2019-03-21 11:40:00,38.12,38.19,38.12,38.17,114880.0,34.661,34.7246,34.661,34.7064,114880.0
2019-03-21 11:50:00,38.17,38.21,38.17,38.2,132095.0,34.7064,34.7428,34.7064,34.7337,132095.0
2019-03-21 12:00:00,38.19,38.2,38.12,38.13,99285.0,34.7246,34.7337,34.661,34.6701,99285.0
2019-03-21 12:10:00,38.14,38.17,38.11,38.11,109350.0,34.6791,34.7064,34.6519,34.6519,109350.0
2019-03-21 12:20:00,38.12,38.13,38.07,38.07,58645.0,34.661,34.6701,34.6155,34.6155,58645.0
2019-03-21 12:30:00,38.08,38.08,38.02,38.03,54415.0,34.6246,34.6246,34.57,34.5791,54415.0
2019-03-21 12:40:00,38.05,38.08,38.04,38.05,27515.0,34.5973,34.6246,34.5882,34.5973,27515.0
2019-03-21 12:50:00,38.05,38.07,38.02,38.02,29535.0,34.5973,34.6155,34.57,34.57,29535.0
2019-03-21 13:00:00,38.03,38.11,38.03,38.11,50975.0,34.5791,34.6519,34.5791,34.6519,50975.0
2019-03-21 13:10:00,38.1,38.12,38.06,38.06,35660.0,34.6428,34.661,34.6064,34.6064,35660.0
2019-03-21 13:20:00,38.06,38.11,38.05,38.11,38720.0,34.6064,34.6519,34.5973,34.6519,38720.0
2019-03-21 13:30:00,38.11,38.12,38.05,38.05,63320.0,34.6519,34.661,34.5973,34.5973,63320.0
2019-03-21 13:40:00,38.07,38.09,38.04,38.08,87475.0,34.6155,34.6337,34.5882,34.6246,87475.0
2019-03-21 13:50:00,38.09,38.1,38.04,38.05,62090.0,34.6337,34.6428,34.5882,34.5973,62090.0
2019-03-21 14:00:00,38.06,38.11,38.06,38.11,91645.0,34.6064,34.6519,34.6064,34.6519,91645.0
2019-03-21 14:10:00,38.1,38.14,38.1,38.11,101470.0,34.6428,34.6791,34.6428,34.6519,101470.0
2019-03-21 14:20:00,38.12,38.13,38.1,38.12,45735.0,34.661,34.6701,34.6428,34.661,45735.0
2019-03-21 14:30:00,38.12,38.16,38.11,38.16,507660.0,34.661,34.6973,34.6519,34.6973,507660.0
2019-03-21 14:40:00,38.16,38.21,38.16,38.19,714020.0,34.6973,34.7428,34.6973,34.7246,714020.0
2019-03-21 14:50:00,38.19,38.2,38.12,38.12,214080.0,34.7246,34.7337,34.661,34.661,214080.0
2019-03-21 15:00:00,38.12,38.17,38.09,38.13,186660.0,34.661,34.7064,34.6337,34.6701,186660.0
2019-03-21 15:10:00,38.12,38.12,38.04,38.07,109885.0,34.661,34.661,34.5882,34.6155,109885.0
2019-03-21 15:20:00,38.07,38.12,38.06,38.08,230540.0,34.6155,34.661,34.6064,34.6246,230540.0
2019-03-21 15:30:00,38.09,38.12,38.06,38.1,328465.0,34.6337,34.661,34.6064,34.6428,328465.0
2019-03-21 15:40:00,38.09,38.14,38.08,38.09,442450.0,34.6337,34.6791,34.6246,34.6337,442450.0
2019-03-21 15:50:00,38.09,38.11,38.06,38.1,569150.0,34.6337,34.6519,34.6064,34.6428,569150.0
2019-03-22 09:30:00,37.89,37.93,37.84,37.86,251465.0,34.4518,34.4882,34.4064,34.4246,251465.0
2019-03-22 09:40:00,37.85,37.86,37.72,37.73,67605.0,34.4155,34.4246,34.2973,34.3064,67605.0
2019-03-22 09:50:00,37.73,37.75,37.6,37.6,193140.0,34.3064,34.3245,34.1881,34.1881,193140.0
2019-03-22 10:00:00,37.61,37.66,37.57,37.64,240015.0,34.1972,34.2427,34.1609,34.2245,240015.0
2019-03-22 10:10:00,37.63,37.69,37.59,37.69,139745.0,34.2154,34.27,34.1791,34.27,139745.0
2019-03-22 10:20:00,37.68,37.69,37.55,37.55,216145.0,34.2609,34.27,34.1427,34.1427,216145.0
2019-03-22 10:30:00,37.56,37.63,37.56,37.61,134430.0,34.1518,34.2154,34.1518,34.1972,134430.0
2019-03-22 10:40:00,37.62,37.62,37.51,37.53,68655.0,34.2063,34.2063,34.1063,34.1245,68655.0
2019-03-22 10:50:00,37.51,37.55,37.45,37.45,144380.0,34.1063,34.1427,34.0518,34.0518,144380.0
2019-03-22 11:00:00,37.44,37.47,37.4,37.4,88965.0,34.0427,34.0699,34.0063,34.0063,88965.0
2019-03-22 11:10:00,37.4,37.46,37.36,37.43,89160.0,34.0063,34.0609,33.9699,34.0336,89160.0
2019-03-22 11:20:00,37.42,37.42,37.32,37.34,78130.0,34.0245,34.0245,33.9336,33.9517,78130.0
2019-03-22 11:30:00,37.31,37.36,37.28,37.28,114125.0,33.9245,33.9699,33.8972,33.8972,114125.0
2019-03-22 11:40:00,37.29,37.3,37.22,37.23,76610.0,33.9063,33.9154,33.8426,33.8517,76610.0
2019-03-22 11:50:00,37.22,37.24,37.11,37.11,137650.0,33.8426,33.8608,33.7426,33.7426,137650.0
2019-03-22 12:00:00,37.11,37.21,37.1,37.16,79455.0,33.7426,33.8335,33.7335,33.7881,79455.0
2019-03-22 12:10:00,37.16,37.18,37.11,37.14,135500.0,33.7881,33.8063,33.7426,33.7699,135500.0
2019-03-22 12:20:00,37.14,37.19,37.08,37.1,158415.0,33.7699,33.8154,33.7153,33.7335,158415.0
2019-03-22 12:30:00,37.09,37.15,37.08,37.11,51755.0,33.7244,33.779,33.7153,33.7426,51755.0
2019-03-22 12:40:00,37.09,37.1,37.04,37.07,91745.0,33.7244,33.7335,33.679,33.7062,91745.0
2019-03-22 12:50:00,37.06,37.15,37.06,37.15,88550.0,33.6971,33.779,33.6971,33.779,88550.0
2019-03-22 13:00:00,37.14,37.21,37.13,37.21,99395.0,33.7699,33.8335,33.7608,33.8335,99395.0
2019-03-22 13:10:00,37.22,37.22,37.17,37.19,104350.0,33.8426,33.8426,33.7972,33.8154,104350.0
2019-03-22 13:20:00,37.19,37.19,37.14,37.17,114750.0,33.8154,33.8154,33.7699,33.7972,114750.0
2019-03-22 13:30:00,37.16,37.24,37.16,37.18,65320.0,33.7881,33.8608,33.7881,33.8063,65320.0
2019-03-22 13:40:00,37.19,37.23,37.18,37.18,78840.0,33.8154,33.8517,33.8063,33.8063,78840.0
2019-03-22 13:50:00,37.17,37.19,37.12,37.14,79080.0,33.7972,33.8154,33.7517,33.7699,79080.0
2019-03-22 14:00:00,37.14,37.22,37.12,37.22,55770.0,33.7699,33.8426,33.7517,33.8426,55770.0
2019-03-22 14:10:00,37.22,37.3,37.22,37.27,81205.0,33.8426,33.9154,33.8426,33.8881,81205.0
2019-03-22 14:20:00,37.27,37.31,37.27,37.29,66670.0,33.8881,33.9245,33.8881,33.9063,66670.0
2019-03-22 14:30:00,37.28,37.28,37.22,37.25,82995.0,33.8972,33.8972,33.8426,33.8699,82995.0
2019-03-22 14:40:00,37.25,37.32,37.25,37.31,89610.0,33.8699,33.9336,33.8699,33.9245,89610.0
2019-03-22 14:50:00,37.32,37.36,37.32,37.34,139420.0,33.9336,33.9699,33.9336,33.9517,139420.0
2019-03-22 15:00:00,37.34,37.38,37.29,37.3,157405.0,33.9517,33.9881,33.9063,33.9154,157405.0
2019-03-22 15:10:00,37.3,37.31,37.24,37.25,95655.0,33.9154,33.9245,33.8608,33.8699,95655.0
2019-03-22 15:20:00,37.26,37.28,37.22,37.22,61430.0,33.879,33.8972,33.8426,33.8426,61430.0
2019-03-22 15:30:00,37.21,37.22,37.14,37.15,226845.0,33.8335,33.8426,33.7699,33.779,226845.0
2019-03-22 15:40:00,37.14,37.18,37.12,37.16,179945.0,33.7699,33.8063,33.7517,33.7881,179945.0
2019-03-22 15:50:00,37.16,37.16,37.0,37.0,1259090.0,33.7881,33.7881,33.6426,33.6426,1259090.0
2019-03-25 09:30:00,36.99,37.09,36.93,37.07,293425.0,33.6335,33.7244,33.5789,33.7062,293425.0
2019-03-25 09:40:00,37.07,37.07,36.85,36.85,472870.0,33.7062,33.7062,33.5062,33.5062,472870.0
2019-03-25 09:50:00,36.86,36.93,36.85,36.86,166810.0,33.5153,33.5789,33.5062,33.5153,166810.0
2019-03-25 10:00:00,36.87,36.88,36.8,36.83,177595.0,33.5244,33.5335,33.4607,33.488,177595.0
2019-03-25 10:10:00,36.82,36.82,36.76,36.8,104280.0,33.4789,33.4789,33.4244,33.4607,104280.0
2019-03-25 10:20:00,36.79,36.9,36.78,36.89,116290.0,33.4516,33.5517,33.4426,33.5426,116290.0
2019-03-25 10:30:00,36.89,36.97,36.88,36.92,116165.0,33.5426,33.6153,33.5335,33.5699,116165.0
2019-03-25 10:40:00,36.9,36.96,36.89,36.96,101085.0,33.5517,33.6062,33.5426,33.6062,101085.0
2019-03-25 10:50:00,36.97,37.08,36.97,37.03,99435.0,33.6153,33.7153,33.6153,33.6699,99435.0
2019-03-25 11:00:00,37.02,37.1,37.01,37.09,54600.0,33.6608,33.7335,33.6517,33.7244,54600.0
2019-03-25 11:10:00,37.09,37.2,37.06,37.2,107770.0,33.7244,33.8244,33.6971,33.8244,107770.0
2019-03-25 11:20:00,37.2,37.29,37.19,37.29,151040.0,33.8244,33.9063,33.8154,33.9063,151040.0
2019-03-25 11:30:00,37.25,37.29,37.17,37.18,94230.0,33.8699,33.9063,33.7972,33.8063,94230.0
2019-03-25 11:40:00,37.17,37.17,37.07,37.07,150440.0,33.7972,33.7972,33.7062,33.7062,150440.0
2019-03-25 11:50:00,37.07,37.13,37.06,37.06,146565.0,33.7062,33.7608,33.6971,33.6971,146565.0
2019-03-25 12:00:00,37.06,37.14,37.05,37.11,64445.0,33.6971,33.7699,33.6881,33.7426,64445.0
2019-03-25 12:10:00,37.09,37.13,37.08,37.12,50890.0,33.7244,33.7608,33.7153,33.7517,50890.0
2019-03-25 12:20:00,37.13,37.13,37.09,37.09,28295.0,33.7608,33.7608,33.7244,33.7244,28295.0
2019-03-25 12:30:00,37.09,37.1,36.99,37.0,52795.0,33.7244,33.7335,33.6335,33.6426,52795.0
2019-03-25 12:40:00,37.0,37.01,36.96,37.0,40705.0,33.6426,33.6517,33.6062,33.6426,40705.0
2019-03-25 12:50:00,37.02,37.11,37.02,37.1,69140.0,33.6608,33.7426,33.6608,33.7335,69140.0
2019-03-25 13:00:00,37.11,37.12,37.05,37.07,71805.0,33.7426,33.7517,33.6881,33.7062,71805.0
2019-03-25 13:10:00,37.09,37.15,37.08,37.1,49980.0,33.7244,33.779,33.7153,33.7335,49980.0
2019-03-25 13:20:00,37.1,37.12,37.06,37.09,40515.0,33.7335,33.7517,33.6971,33.7244,40515.0
2019-03-25 13:30:00,37.08,37.12,37.06,37.1,86465.0,33.7153,33.7517,33.6971,33.7335,86465.0
2019-03-25 13:40:00,37.1,37.11,37.01,37.02,150585.0,33.7335,33.7426,33.6517,33.6608,150585.0
2019-03-25 13:50:00,37.02,37.04,36.98,36.99,81580.0,33.6608,33.679,33.6244,33.6335,81580.0
2019-03-25 14:00:00,36.98,37.01,36.95,36.96,46325.0,33.6244,33.6517,33.5971,33.6062,46325.0
2019-03-25 14:10:00,36.97,37.0,36.94,36.94,250880.0,33.6153,33.6426,33.588,33.588,250880.0
2019-03-25 14:20:00,36.94,36.96,36.91,36.95,102645.0,33.588,33.6062,33.5608,33.5971,102645.0
2019-03-25 14:30:00,36.97,37.02,36.97,37.01,61330.0,33.6153,33.6608,33.6153,33.6517,61330.0
2019-03-25 14:40:00,37.01,37.08,37.0,37.06,166810.0,33.6517,33.7153,33.6426,33.6971,166810.0
2019-03-25 14:50:00,37.08,37.1,37.03,37.08,105460.0,33.7153,33.7335,33.6699,33.7153,105460.0
2019-03-25 15:00:00,37.09,37.13,37.06,37.08,88500.0,33.7244,33.7608,33.6971,33.7153,88500.0
2019-03-25 15:10:00,37.08,37.15,37.08,37.1,114945.0,33.7153,33.779,33.7153,33.7335,114945.0
2019-03-25 15:20:00,37.09,37.17,37.08,37.13,75785.0,33.7244,33.7972,33.7153,33.7608,75785.0
2019-03-25 15:30:00,37.12,37.14,37.08,37.08,175690.0,33.7517,33.7699,33.7153,33.7153,175690.0
2019-03-25 15:40:00,37.08,37.14,37.06,37.06,139445.0,33.7153,33.7699,33.6971,33.6971,139445.0
2019-03-25 15:50:00,37.06,37.12,37.05,37.09,548400.0,33.6971,33.7517,33.6881,33.7244,548400.0
2019-03-26 09:30:00,37.33,37.48,37.32,37.47,285040.0,33.9426,34.079,33.9336,34.0699,285040.0
2019-03-26 09:40:00,37.49,37.52,37.41,37.41,181045.0,34.0881,34.1154,34.0154,34.0154,181045.0
2019-03-26 09:50:00,37.41,37.48,37.36,37.47,102625.0,34.0154,34.079,33.9699,34.0699,102625.0
2019-03-26 10:00:00,37.48,37.48,37.39,37.42,115900.0,34.079,34.079,33.9972,34.0245,115900.0
2019-03-26 10:10:00,37.42,37.46,37.4,37.45,119575.0,34.0245,34.0609,34.0063,34.0518,119575.0
2019-03-26 10:20:00,37.44,37.45,37.39,37.43,71755.0,34.0427,34.0518,33.9972,34.0336,71755.0
2019-03-26 10:30:00,37.44,37.45,37.39,37.45,83570.0,34.0427,34.0518,33.9972,34.0518,83570.0
2019-03-26 10:40:00,37.43,37.56,37.43,37.55,132715.0,34.0336,34.1518,34.0336,34.1427,132715.0
2019-03-26 10:50:00,37.56,37.62,37.56,37.59,185345.0,34.1518,34.2063,34.1518,34.1791,185345.0
2019-03-26 11:00:00,37.58,37.6,37.51,37.52,188295.0,34.17,34.1881,34.1063,34.1154,188295.0
2019-03-26 11:10:00,37.52,37.52,37.44,37.44,144935.0,34.1154,34.1154,34.0427,34.0427,144935.0
2019-03-26 11:20:00,37.45,37.47,37.42,37.46,36950.0,34.0518,34.0699,34.0245,34.0609,36950.0
2019-03-26 11:30:00,37.46,37.48,37.4,37.47,154565.0,34.0609,34.079,34.0063,34.0699,154565.0
2019-03-26 11:40:00,37.47,37.49,37.38,37.41,76185.0,34.0699,34.0881,33.9881,34.0154,76185.0
2019-03-26 11:50:00,37.41,37.41,37.34,37.38,60485.0,34.0154,34.0154,33.9517,33.9881,60485.0
2019-03-26 12:00:00,37.38,37.42,37.36,37.37,135815.0,33.9881,34.0245,33.9699,33.979,135815.0
2019-03-26 12:10:00,37.36,37.39,37.35,37.38,74145.0,33.9699,33.9972,33.9608,33.9881,74145.0
2019-03-26 12:20:00,37.39,37.39,37.29,37.32,106710.0,33.9972,33.9972,33.9063,33.9336,106710.0
2019-03-26 12:30:00,37.32,37.33,37.29,37.29,79415.0,33.9336,33.9426,33.9063,33.9063,79415.0
2019-03-26 12:40:00,37.29,37.29,37.22,37.23,109635.0,33.9063,33.9063,33.8426,33.8517,109635.0
2019-03-26 12:50:00,37.24,37.28,37.22,37.23,57545.0,33.8608,33.8972,33.8426,33.8517,57545.0
2019-03-26 13:00:00,37.22,37.28,37.22,37.28,73000.0,33.8426,33.8972,33.8426,33.8972,73000.0
2019-03-26 13:10:00,37.29,37.33,37.29,37.33,33420.0,33.9063,33.9426,33.9063,33.9426,33420.0
2019-03-26 13:20:00,37.33,37.33,37.28,37.28,18425.0,33.9426,33.9426,33.8972,33.8972,18425.0
2019-03-26 13:30:00,37.27,37.28,37.21,37.23,68370.0,33.8881,33.8972,33.8335,33.8517,68370.0
2019-03-26 13:40:00,37.23,37.26,37.22,37.24,88695.0,33.8517,33.879,33.8426,33.8608,88695.0
2019-03-26 13:50:00,37.24,37.25,37.2,37.21,60860.0,33.8608,33.8699,33.8244,33.8335,60860.0
2019-03-26 14:00:00,37.2,37.24,37.19,37.21,67575.0,33.8244,33.8608,33.8154,33.8335,67575.0
2019-03-26 14:10:00,37.2,37.26,37.19,37.25,75560.0,33.8244,33.879,33.8154,33.8699,75560.0
2019-03-26 14:20:00,37.25,37.26,37.22,37.24,87350.0,33.8699,33.879,33.8426,33.8608,87350.0
2019-03-26 14:30:00,37.25,37.27,37.2,37.26,45830.0,33.8699,33.8881,33.8244,33.879,45830.0
2019-03-26 14:40:00,37.26,37.32,37.26,37.32,98175.0,33.879,33.9336,33.879,33.9336,98175.0
2019-03-26 14:50:00,37.32,37.37,37.28,37.36,301045.0,33.9336,33.979,33.8972,33.9699,301045.0
2019-03-26 15:00:00,37.36,37.41,37.36,37.37,239005.0,33.9699,34.0154,33.9699,33.979,239005.0
2019-03-26 15:10:00,37.38,37.39,37.33,37.33,86065.0,33.9881,33.9972,33.9426,33.9426,86065.0
2019-03-26 15:20:00,37.34,37.36,37.31,37.32,76620.0,33.9517,33.9699,33.9245,33.9336,76620.0
2019-03-26 15:30:00,37.32,37.37,37.3,37.35,215880.0,33.9336,33.979,33.9154,33.9608,215880.0
2019-03-26 15:40:00,37.35,37.38,37.32,37.37,222005.0,33.9608,33.9881,33.9336,33.979,222005.0
2019-03-26 15:50:00,37.37,37.47,37.36,37.46,623690.0,33.979,34.0699,33.9699,34.0609,623690.0
2019-03-27 09:30:00,37.44,37.6,37.44,37.55,188235.0,34.0427,34.1881,34.0427,34.1427,188235.0
2019-03-27 09:40:00,37.56,37.6,37.47,37.48,225475.0,34.1518,34.1881,34.0699,34.079,225475.0
2019-03-27 09:50:00,37.49,37.54,37.43,37.44,177990.0,34.0881,34.1336,34.0336,34.0427,177990.0
2019-03-27 10:00:00,37.42,37.46,37.41,37.45,54225.0,34.0245,34.0609,34.0154,34.0518,54225.0
2019-03-27 10:10:00,37.46,37.52,37.43,37.52,59550.0,34.0609,34.1154,34.0336,34.1154,59550.0
2019-03-27 10:20:00,37.53,37.56,37.5,37.51,179015.0,34.1245,34.1518,34.0972,34.1063,179015.0
2019-03-27 10:30:00,37.49,37.53,37.45,37.45,60565.0,34.0881,34.1245,34.0518,34.0518,60565.0
2019-03-27 10:40:00,37.43,37.45,37.36,37.4,102900.0,34.0336,34.0518,33.9699,34.0063,102900.0
2019-03-27 10:50:00,37.37,37.39,37.34,37.36,70895.0,33.979,33.9972,33.9517,33.9699,70895.0
2019-03-27 11:00:00,37.37,37.4,37.31,37.37,53430.0,33.979,34.0063,33.9245,33.979,53430.0
2019-03-27 11:10:00,37.37,37.38,37.26,37.28,101865.0,33.979,33.9881,33.879,33.8972,101865.0
2019-03-27 11:20:00,37.28,37.31,37.22,37.22,99990.0,33.8972,33.9245,33.8426,33.8426,99990.0
2019-03-27 11:30:00,37.22,37.25,37.14,37.18,312515.0,33.8426,33.8699,33.7699,33.8063,312515.0
2019-03-27 11:40:00,37.18,37.2,37.1,37.13,86515.0,33.8063,33.8244,33.7335,33.7608,86515.0
2019-03-27 11:50:00,37.12,37.2,37.11,37.19,65855.0,33.7517,33.8244,33.7426,33.8154,65855.0
2019-03-27 12:00:00,37.19,37.27,37.16,37.25,143295.0,33.8154,33.8881,33.7881,33.8699,143295.0
2019-03-27 12:10:00,37.26,37.3,37.24,37.28,56200.0,33.879,33.9154,33.8608,33.8972,56200.0
2019-03-27 12:20:00,37.29,37.35,37.27,37.35,148925.0,33.9063,33.9608,33.8881,33.9608,148925.0
2019-03-27 12:30:00,37.34,37.37,37.33,37.37,67110.0,33.9517,33.979,33.9426,33.979,67110.0
2019-03-27 12:40:00,37.36,37.41,37.34,37.38,53075.0,33.9699,34.0154,33.9517,33.9881,53075.0
2019-03-27 12:50:00,37.39,37.43,37.36,37.36,48005.0,33.9972,34.0336,33.9699,33.9699,48005.0
2019-03-27 13:00:00,37.37,37.37,37.32,37.32,55235.0,33.979,33.979,33.9336,33.9336,55235.0
2019-03-27 13:10:00,37.31,37.46,37.31,37.42,71550.0,33.9245,34.0609,33.9245,34.0245,71550.0
2019-03-27 13:20:00,37.42,37.46,37.42,37.45,32010.0,34.0245,34.0609,34.0245,34.0518,32010.0
2019-03-27 13:30:00,37.44,37.46,37.4,37.42,74645.0,34.0427,34.0609,34.0063,34.0245,74645.0
2019-03-27 13:40:00,37.44,37.49,37.44,37.46,69655.0,34.0427,34.0881,34.0427,34.0609,69655.0
2019-03-27 13:50:00,37.47,37.49,37.45,37.45,85130.0,34.0699,34.0881,34.0518,34.0518,85130.0
2019-03-27 14:00:00,37.46,37.48,37.44,37.46,81760.0,34.0609,34.079,34.0427,34.0609,81760.0
2019-03-27 14:10:00,37.46,37.5,37.45,37.46,76505.0,34.0609,34.0972,34.0518,34.0609,76505.0
2019-03-27 14:20:00,37.46,37.49,37.44,37.49,29240.0,34.0609,34.0881,34.0427,34.0881,29240.0
2019-03-27 14:30:00,37.49,37.5,37.39,37.4,62420.0,34.0881,34.0972,33.9972,34.0063,62420.0
2019-03-27 14:40:00,37.4,37.43,37.4,37.43,48145.0,34.0063,34.0336,34.0063,34.0336,48145.0
2019-03-27 14:50:00,37.44,37.46,37.4,37.42,126575.0,34.0427,34.0609,34.0063,34.0245,126575.0
2019-03-27 15:00:00,37.42,37.43,37.38,37.4,96975.0,34.0245,34.0336,33.9881,34.0063,96975.0
2019-03-27 15:10:00,37.41,37.44,37.4,37.44,69975.0,34.0154,34.0427,34.0063,34.0427,69975.0
2019-03-27 15:20:00,37.45,37.49,37.43,37.49,86330.0,34.0518,34.0881,34.0336,34.0881,86330.0
2019-03-27 15:30:00,37.49,37.53,37.49,37.51,238560.0,34.0881,34.1245,34.0881,34.1063,238560.0
2019-03-27 15:40:00,37.51,37.52,37.49,37.49,142295.0,34.1063,34.1154,34.0881,34.0881,142295.0
2019-03-27 15:50:00,37.5,37.5,37.41,37.43,369665.0,34.0972,34.0972,34.0154,34.0336,369665.0
2019-03-28 09:30:00,37.53,37.63,37.51,37.61,217710.0,34.1245,34.2154,34.1063,34.1972,217710.0
2019-03-28 09:40:00,37.61,37.71,37.59,37.71,118400.0,34.1972,34.2882,34.1791,34.2882,118400.0
2019-03-28 09:50:00,37.71,37.71,37.65,37.71,64160.0,34.2882,34.2882,34.2336,34.2882,64160.0
2019-03-28 10:00:00,37.73,37.76,37.69,37.74,88215.0,34.3064,34.3336,34.27,34.3154,88215.0
2019-03-28 10:10:00,37.76,37.76,37.71,37.71,95095.0,34.3336,34.3336,34.2882,34.2882,95095.0
2019-03-28 10:20:00,37.74,37.76,37.7,37.7,41690.0,34.3154,34.3336,34.2791,34.2791,41690.0
2019-03-28 10:30:00,37.72,37.76,37.69,37.69,76515.0,34.2973,34.3336,34.27,34.27,76515.0
2019-03-28 10:40:00,37.69,37.74,37.69,37.71,54625.0,34.27,34.3154,34.27,34.2882,54625.0
2019-03-28 10:50:00,37.71,37.71,37.64,37.65,86560.0,34.2882,34.2882,34.2245,34.2336,86560.0
2019-03-28 11:00:00,37.65,37.65,37.53,37.55,115500.0,34.2336,34.2336,34.1245,34.1427,115500.0
2019-03-28 11:10:00,37.55,37.57,37.49,37.49,81345.0,34.1427,34.1609,34.0881,34.0881,81345.0
2019-03-28 11:20:00,37.48,37.52,37.4,37.4,145305.0,34.079,34.1154,34.0063,34.0063,145305.0
2019-03-28 11:30:00,37.4,37.46,37.39,37.46,127060.0,34.0063,34.0609,33.9972,34.0609,127060.0
2019-03-28 11:40:00,37.45,37.49,37.4,37.49,64130.0,34.0518,34.0881,34.0063,34.0881,64130.0
2019-03-28 11:50:00,37.49,37.5,37.42,37.46,77220.0,34.0881,34.0972,34.0245,34.0609,77220.0
2019-03-28 12:00:00,37.45,37.46,37.4,37.41,109945.0,34.0518,34.0609,34.0063,34.0154,109945.0
2019-03-28 12:10:00,37.4,37.41,37.37,37.41,64485.0,34.0063,34.0154,33.979,34.0154,64485.0
2019-03-28 12:20:00,37.41,37.46,37.41,37.46,49845.0,34.0154,34.0609,34.0154,34.0609,49845.0
2019-03-28 12:30:00,37.46,37.5,37.44,37.49,55710.0,34.0609,34.0972,34.0427,34.0881,55710.0
2019-03-28 12:40:00,37.49,37.51,37.48,37.48,47650.0,34.0881,34.1063,34.079,34.079,47650.0
2019-03-28 12:50:00,37.49,37.55,37.49,37.54,63690.0,34.0881,34.1427,34.0881,34.1336,63690.0
2019-03-28 13:00:00,37.55,37.59,37.55,37.58,30275.0,34.1427,34.1791,34.1427,34.17,30275.0
2019-03-28 13:10:00,37.58,37.61,37.57,37.61,66835.0,34.17,34.1972,34.1609,34.1972,66835.0
2019-03-28 13:20:00,37.6,37.64,37.6,37.61,51090.0,34.1881,34.2245,34.1881,34.1972,51090.0
2019-03-28 13:30:00,37.62,37.65,37.61,37.62,60525.0,34.2063,34.2336,34.1972,34.2063,60525.0
2019-03-28 13:40:00,37.62,37.62,37.59,37.61,60050.0,34.2063,34.2063,34.1791,34.1972,60050.0
2019-03-28 13:50:00,37.62,37.66,37.62,37.65,57495.0,34.2063,34.2427,34.2063,34.2336,57495.0
2019-03-28 14:00:00,37.66,37.68,37.63,37.66,121975.0,34.2427,34.2609,34.2154,34.2427,121975.0
2019-03-28 14:10:00,37.67,37.69,37.66,37.67,119720.0,34.2518,34.27,34.2427,34.2518,119720.0
2019-03-28 14:20:00,37.66,37.68,37.65,37.67,137740.0,34.2427,34.2609,34.2336,34.2518,137740.0
2019-03-28 14:30:00,37.66,37.66,37.62,37.63,82560.0,34.2427,34.2427,34.2063,34.2154,82560.0
2019-03-28 14:40:00,37.63,37.64,37.6,37.61,109200.0,34.2154,34.2245,34.1881,34.1972,109200.0
2019-03-28 14:50:00,37.61,37.63,37.58,37.63,123415.0,34.1972,34.2154,34.17,34.2154,123415.0
2019-03-28 15:00:00,37.62,37.69,37.61,37.67,65245.0,34.2063,34.27,34.1972,34.2518,65245.0
2019-03-28 15:10:00,37.66,37.7,37.66,37.7,66870.0,34.2427,34.2791,34.2427,34.2791,66870.0
2019-03-28 15:20:00,37.7,37.73,37.69,37.7,90370.0,34.2791,34.3064,34.27,34.2791,90370.0
2019-03-28 15:30:00,37.7,37.73,37.7,37.71,218305.0,34.2791,34.3064,34.2791,34.2882,218305.0
2019-03-28 15:40:00,37.71,37.74,37.7,37.7,206270.0,34.2882,34.3154,34.2791,34.2791,206270.0
2019-03-28 15:50:00,37.7,37.77,37.69,37.74,516220.0,34.2791,34.3427,34.27,34.3154,516220.0
2019-03-29 09:30:00,37.97,38.01,37.92,37.93,203605.0,34.5246,34.5609,34.4791,34.4882,203605.0
2019-03-29 09:40:00,37.91,37.99,37.91,37.96,148895.0,34.47,34.5428,34.47,34.5155,148895.0
2019-03-29 09:50:00,37.93,38.03,37.92,38.01,54700.0,34.4882,34.5791,34.4791,34.5609,54700.0
2019-03-29 10:00:00,38.0,38.06,38.0,38.06,71040.0,34.5519,34.6064,34.5519,34.6064,71040.0
2019-03-29 10:10:00,38.05,38.05,37.99,37.99,77590.0,34.5973,34.5973,34.5428,34.5428,77590.0
2019-03-29 10:20:00,38.01,38.02,37.94,38.02,39960.0,34.5609,34.57,34.4973,34.57,39960.0
2019-03-29 10:30:00,38.02,38.03,37.98,38.02,51735.0,34.57,34.5791,34.5337,34.57,51735.0
2019-03-29 10:40:00,38.01,38.02,37.91,37.94,123730.0,34.5609,34.57,34.47,34.4973,123730.0
2019-03-29 10:50:00,37.93,37.93,37.87,37.89,148145.0,34.4882,34.4882,34.4336,34.4518,148145.0
2019-03-29 11:00:00,37.89,37.93,37.88,37.92,197930.0,34.4518,34.4882,34.4427,34.4791,197930.0
2019-03-29 11:10:00,37.9,37.91,37.87,37.88,95625.0,34.4609,34.47,34.4336,34.4427,95625.0
2019-03-29 11:20:00,37.87,37.91,37.85,37.9,105785.0,34.4336,34.47,34.4155,34.4609,105785.0
2019-03-29 11:30:00,37.91,37.93,37.88,37.92,126165.0,34.47,34.4882,34.4427,34.4791,126165.0
2019-03-29 11:40:00,37.92,37.93,37.86,37.87,120950.0,34.4791,34.4882,34.4246,34.4336,120950.0
2019-03-29 11:50:00,37.87,37.87,37.83,37.84,138660.0,34.4336,34.4336,34.3973,34.4064,138660.0
2019-03-29 12:00:00,37.84,37.84,37.77,37.79,111470.0,34.4064,34.4064,34.3427,34.3609,111470.0
2019-03-29 12:10:00,37.79,37.81,37.76,37.79,141870.0,34.3609,34.3791,34.3336,34.3609,141870.0
2019-03-29 12:20:00,37.8,37.86,37.8,37.82,120475.0,34.37,34.4246,34.37,34.3882,120475.0
2019-03-29 12:30:00,37.83,37.87,37.82,37.86,103705.0,34.3973,34.4336,34.3882,34.4246,103705.0
2019-03-29 12:40:00,37.86,37.86,37.81,37.84,66670.0,34.4246,34.4246,34.3791,34.4064,66670.0
2019-03-29 12:50:00,37.84,37.88,37.82,37.88,124465.0,34.4064,34.4427,34.3882,34.4427,124465.0
2019-03-29 13:00:00,37.88,37.89,37.85,37.88,90630.0,34.4427,34.4518,34.4155,34.4427,90630.0
2019-03-29 13:10:00,37.88,37.88,37.83,37.84,119640.0,34.4427,34.4427,34.3973,34.4064,119640.0
2019-03-29 13:20:00,37.83,37.85,37.8,37.85,108620.0,34.3973,34.4155,34.37,34.4155,108620.0
2019-03-29 13:30:00,37.85,37.85,37.82,37.84,137360.0,34.4155,34.4155,34.3882,34.4064,137360.0
2019-03-29 13:40:00,37.84,37.87,37.77,37.84,270520.0,34.4064,34.4336,34.3427,34.4064,270520.0
2019-03-29 13:50:00,37.84,37.86,37.83,37.84,164120.0,34.4064,34.4246,34.3973,34.4064,164120.0
2019-03-29 14:00:00,37.84,37.89,37.83,37.89,157040.0,34.4064,34.4518,34.3973,34.4518,157040.0
2019-03-29 14:10:00,37.89,37.92,37.89,37.89,62970.0,34.4518,34.4791,34.4518,34.4518,62970.0
2019-03-29 14:20:00,37.89,37.91,37.88,37.9,106960.0,34.4518,34.47,34.4427,34.4609,106960.0
2019-03-29 14:30:00,37.9,37.91,37.89,37.9,193655.0,34.4609,34.47,34.4518,34.4609,193655.0
2019-03-29 14:40:00,37.89,37.92,37.87,37.92,258125.0,34.4518,34.4791,34.4336,34.4791,258125.0
2019-03-29 14:50:00,37.92,37.97,37.91,37.95,198975.0,34.4791,34.5246,34.47,34.5064,198975.0
2019-03-29 15:00:00,37.95,37.97,37.91,37.93,188505.0,34.5064,34.5246,34.47,34.4882,188505.0
2019-03-29 15:10:00,37.92,37.93,37.87,37.9,164120.0,34.4791,34.4882,34.4336,34.4609,164120.0
2019-03-29 15:20:00,37.9,37.9,37.84,37.86,216345.0,34.4609,34.4609,34.4064,34.4246,216345.0
2019-03-29 15:30:00,37.87,37.9,37.84,37.9,260910.0,34.4336,34.4609,34.4064,34.4609,260910.0
2019-03-29 15:40:00,37.9,37.9,37.84,37.84,228760.0,34.4609,34.4609,34.4064,34.4064,228760.0
2019-03-29 15:50:00,37.84,37.89,37.83,37.88,1246730.0,34.4064,34.4518,34.3973,34.4427,1246730.0
2019-04-01 09:30:00,38.16,38.24,38.12,38.19,248840.0,34.6973,34.7701,34.661,34.7246,248840.0
2019-04-01 09:40:00,38.2,38.2,38.09,38.11,433155.0,34.7337,34.7337,34.6337,34.6519,433155.0
2019-04-01 09:50:00,38.12,38.25,38.12,38.17,209440.0,34.661,34.7792,34.661,34.7064,209440.0
2019-04-01 10:00:00,38.17,38.33,38.17,38.26,145635.0,34.7064,34.8519,34.7064,34.7883,145635.0
2019-04-01 10:10:00,38.26,38.32,38.24,38.31,52970.0,34.7883,34.8428,34.7701,34.8337,52970.0
2019-04-01 10:20:00,38.31,38.32,38.26,38.28,111630.0,34.8337,34.8428,34.7883,34.8064,111630.0
2019-04-01 10:30:00,38.28,38.3,38.24,38.3,92420.0,34.8064,34.8246,34.7701,34.8246,92420.0
2019-04-01 10:40:00,38.31,38.31,38.24,38.25,249890.0,34.8337,34.8337,34.7701,34.7792,249890.0
2019-04-01 10:50:00,38.24,38.25,38.18,38.2,116435.0,34.7701,34.7792,34.7155,34.7337,116435.0
2019-04-01 11:00:00,38.2,38.24,38.2,38.2,64930.0,34.7337,34.7701,34.7337,34.7337,64930.0
2019-04-01 11:10:00,38.2,38.2,38.14,38.17,99695.0,34.7337,34.7337,34.6791,34.7064,99695.0
2019-04-01 11:20:00,38.17,38.18,38.13,38.17,36065.0,34.7064,34.7155,34.6701,34.7064,36065.0
2019-04-01 11:30:00,38.16,38.16,38.09,38.12,93275.0,34.6973,34.6973,34.6337,34.661,93275.0
2019-04-01 11:40:00,38.13,38.14,38.09,38.13,64110.0,34.6701,34.6791,34.6337,34.6701,64110.0
2019-04-01 11:50:00,38.14,38.18,38.13,38.18,109220.0,34.6791,34.7155,34.6701,34.7155,109220.0
2019-04-01 12:00:00,38.18,38.18,38.13,38.13,89355.0,34.7155,34.7155,34.6701,34.6701,89355.0
2019-04-01 12:10:00,38.13,38.21,38.13,38.21,47720.0,34.6701,34.7428,34.6701,34.7428,47720.0
2019-04-01 12:20:00,38.2,38.24,38.17,38.18,36530.0,34.7337,34.7701,34.7064,34.7155,36530.0
2019-04-01 12:30:00,38.19,38.21,38.17,38.18,43635.0,34.7246,34.7428,34.7064,34.7155,43635.0
2019-04-01 12:40:00,38.19,38.22,38.19,38.21,152615.0,34.7246,34.7519,34.7246,34.7428,152615.0
2019-04-01 12:50:00,38.21,38.23,38.2,38.23,168880.0,34.7428,34.761,34.7337,34.761,168880.0
2019-04-01 13:00:00,38.24,38.28,38.23,38.26,77695.0,34.7701,34.8064,34.761,34.7883,77695.0
2019-04-01 13:10:00,38.26,38.27,38.23,38.23,67830.0,34.7883,34.7974,34.761,34.761,67830.0
2019-04-01 13:20:00,38.23,38.24,38.2,38.24,122705.0,34.761,34.7701,34.7337,34.7701,122705.0
2019-04-01 13:30:00,38.22,38.23,38.21,38.23,91370.0,34.7519,34.761,34.7428,34.761,91370.0
2019-04-01 13:40:00,38.23,38.26,38.22,38.23,107170.0,34.761,34.7883,34.7519,34.761,107170.0
2019-04-01 13:50:00,38.24,38.27,38.24,38.27,86545.0,34.7701,34.7974,34.7701,34.7974,86545.0
2019-04-01 14:00:00,38.27,38.3,38.26,38.29,116575.0,34.7974,34.8246,34.7883,34.8155,116575.0
2019-04-01 14:10:00,38.29,38.3,38.28,38.29,229930.0,34.8155,34.8246,34.8064,34.8155,229930.0
2019-04-01 14:20:00,38.28,38.29,38.25,38.27,68090.0,34.8064,34.8155,34.7792,34.7974,68090.0
2019-04-01 14:30:00,38.27,38.31,38.27,38.29,140120.0,34.7974,34.8337,34.7974,34.8155,140120.0
2019-04-01 14:40:00,38.3,38.3,38.27,38.27,112145.0,34.8246,34.8246,34.7974,34.7974,112145.0
2019-04-01 14:50:00,38.27,38.31,38.26,38.28,143600.0,34.7974,34.8337,34.7883,34.8064,143600.0
2019-04-01 15:00:00,38.27,38.27,38.25,38.26,85365.0,34.7974,34.7974,34.7792,34.7883,85365.0
2019-04-01 15:10:00,38.26,38.3,38.25,38.29,217885.0,34.7883,34.8246,34.7792,34.8155,217885.0
2019-04-01 15:20:00,38.3,38.33,38.29,38.33,188215.0,34.8246,34.8519,34.8155,34.8519,188215.0
2019-04-01 15:30:00,38.33,38.34,38.3,38.33,211580.0,34.8519,34.861,34.8246,34.8519,211580.0
2019-04-01 15:40:00,38.33,38.35,38.32,38.33,248655.0,34.8519,34.8701,34.8428,34.8519,248655.0
2019-04-01 15:50:00,38.33,38.41,38.33,38.4,348205.0,34.8519,34.9246,34.8519,34.9156,348205.0
2019-04-02 09:30:00,38.41,38.41,38.19,38.19,234540.0,34.9246,34.9246,34.7246,34.7246,234540.0
2019-04-02 09:40:00,38.19,38.19,38.14,38.18,63365.0,34.7246,34.7246,34.6791,34.7155,63365.0
2019-04-02 09:50:00,38.18,38.26,38.17,38.25,143330.0,34.7155,34.7883,34.7064,34.7792,143330.0
2019-04-02 10:00:00,38.26,38.32,38.21,38.31,101710.0,34.7883,34.8428,34.7428,34.8337,101710.0
2019-04-02 10:10:00,38.31,38.32,38.29,38.31,98015.0,34.8337,34.8428,34.8155,34.8337,98015.0
2019-04-02 10:20:00,38.3,38.32,38.27,38.31,45430.0,34.8246,34.8428,34.7974,34.8337,45430.0
2019-04-02 10:30:00,38.3,38.3,38.25,38.25,58370.0,34.8246,34.8246,34.7792,34.7792,58370.0
2019-04-02 10:40:00,38.25,38.26,38.23,38.24,67510.0,34.7792,34.7883,34.761,34.7701,67510.0
2019-04-02 10:50:00,38.24,38.29,38.21,38.21,141220.0,34.7701,34.8155,34.7428,34.7428,141220.0
2019-04-02 11:00:00,38.21,38.21,38.11,38.13,126200.0,34.7428,34.7428,34.6519,34.6701,126200.0
2019-04-02 11:10:00,38.13,38.17,38.09,38.17,55205.0,34.6701,34.7064,34.6337,34.7064,55205.0
2019-04-02 11:20:00,38.19,38.23,38.18,38.22,85695.0,34.7246,34.761,34.7155,34.7519,85695.0
2019-04-02 11:30:00,38.22,38.23,38.16,38.16,156065.0,34.7519,34.761,34.6973,34.6973,156065.0
2019-04-02 11:40:00,38.18,38.26,38.17,38.26,81005.0,34.7155,34.7883,34.7064,34.7883,81005.0
2019-04-02 11:50:00,38.27,38.29,38.25,38.26,91465.0,34.7974,34.8155,34.7792,34.7883,91465.0
2019-04-02 12:00:00,38.25,38.28,38.23,38.24,288300.0,34.7792,34.8064,34.761,34.7701,288300.0
2019-04-02 12:10:00,38.23,38.24,38.19,38.2,89930.0,34.761,34.7701,34.7246,34.7337,89930.0
2019-04-02 12:20:00,38.2,38.2,38.13,38.15,75170.0,34.7337,34.7337,34.6701,34.6882,75170.0
2019-04-02 12:30:00,38.15,38.19,38.15,38.18,91040.0,34.6882,34.7246,34.6882,34.7155,91040.0
2019-04-02 12:40:00,38.18,38.2,38.13,38.16,112530.0,34.7155,34.7337,34.6701,34.6973,112530.0
2019-04-02 12:50:00,38.17,38.18,38.14,38.16,232330.0,34.7064,34.7155,34.6791,34.6973,232330.0
2019-04-02 13:00:00,38.15,38.21,38.13,38.2,186165.0,34.6882,34.7428,34.6701,34.7337,186165.0
2019-04-02 13:10:00,38.21,38.24,38.19,38.2,91480.0,34.7428,34.7701,34.7246,34.7337,91480.0
2019-04-02 13:20:00,38.19,38.22,38.19,38.2,46290.0,34.7246,34.7519,34.7246,34.7337,46290.0
2019-04-02 13:30:00,38.21,38.22,38.17,38.22,66335.0,34.7428,34.7519,34.7064,34.7519,66335.0
2019-04-02 13:40:00,38.22,38.23,38.19,38.19,155040.0,34.7519,34.761,34.7246,34.7246,155040.0
2019-04-02 13:50:00,38.19,38.19,38.17,38.19,139200.0,34.7246,34.7246,34.7064,34.7246,139200.0
2019-04-02 14:00:00,38.19,38.2,38.17,38.18,66115.0,34.7246,34.7337,34.7064,34.7155,66115.0
2019-04-02 14:10:00,38.18,38.21,38.18,38.2,75230.0,34.7155,34.7428,34.7155,34.7337,75230.0
2019-04-02 14:20:00,38.2,38.23,38.2,38.22,117615.0,34.7337,34.761,34.7337,34.7519,117615.0
2019-04-02 14:30:00,38.21,38.23,38.2,38.22,67060.0,34.7428,34.761,34.7337,34.7519,67060.0
2019-04-02 14:40:00,38.22,38.24,38.21,38.23,126270.0,34.7519,34.7701,34.7428,34.761,126270.0
2019-04-02 14:50:00,38.23,38.24,38.19,38.23,113780.0,34.761,34.7701,34.7246,34.761,113780.0
2019-04-02 15:00:00,38.24,38.25,38.23,38.24,180030.0,34.7701,34.7792,34.761,34.7701,180030.0
2019-04-02 15:10:00,38.24,38.25,38.22,38.24,150145.0,34.7701,34.7792,34.7519,34.7701,150145.0
2019-04-02 15:20:00,38.24,38.25,38.23,38.25,121190.0,34.7701,34.7792,34.761,34.7792,121190.0
2019-04-02 15:30:00,38.25,38.29,38.24,38.28,225860.0,34.7792,34.8155,34.7701,34.8064,225860.0
2019-04-02 15:40:00,38.28,38.28,38.25,38.27,381860.0,34.8064,34.8064,34.7792,34.7974,381860.0
2019-04-02 15:50:00,38.27,38.29,38.24,38.24,1258165.0,34.7974,34.8155,34.7701,34.7701,1258165.0
2019-04-03 09:30:00,38.52,38.52,38.47,38.51,215205.0,35.0247,35.0247,34.9792,35.0156,215205.0
2019-04-03 09:40:00,38.51,38.59,38.49,38.57,134195.0,35.0156,35.0883,34.9974,35.0701,134195.0
2019-04-03 09:50:00,38.57,38.6,38.52,38.52,221565.0,35.0701,35.0974,35.0247,35.0247,221565.0
2019-04-03 10:00:00,38.51,38.52,38.43,38.47,277760.0,35.0156,35.0247,34.9428,34.9792,277760.0
2019-04-03 10:10:00,38.48,38.55,38.48,38.55,73245.0,34.9883,35.0519,34.9883,35.0519,73245.0
2019-04-03 10:20:00,38.56,38.56,38.46,38.5,221575.0,35.061,35.061,34.9701,35.0065,221575.0
2019-04-03 10:30:00,38.49,38.59,38.47,38.58,714330.0,34.9974,35.0883,34.9792,35.0792,714330.0
2019-04-03 10:40:00,38.59,38.59,38.5,38.5,238695.0,35.0883,35.0883,35.0065,35.0065,238695.0
2019-04-03 10:50:00,38.5,38.59,38.49,38.55,205020.0,35.0065,35.0883,34.9974,35.0519,205020.0
2019-04-03 11:00:00,38.56,38.63,38.56,38.57,268625.0,35.061,35.1247,35.061,35.0701,268625.0
2019-04-03 11:10:00,38.57,38.57,38.48,38.51,70335.0,35.0701,35.0701,34.9883,35.0156,70335.0
2019-04-03 11:20:00,38.5,38.51,38.44,38.49,127785.0,35.0065,35.0156,34.9519,34.9974,127785.0
2019-04-03 11:30:00,38.49,38.52,38.48,38.51,83510.0,34.9974,35.0247,34.9883,35.0156,83510.0
2019-04-03 11:40:00,38.51,38.53,38.48,38.51,94205.0,35.0156,35.0338,34.9883,35.0156,94205.0
2019-04-03 11:50:00,38.51,38.57,38.51,38.55,98390.0,35.0156,35.0701,35.0156,35.0519,98390.0
2019-04-03 12:00:00,38.55,38.62,38.53,38.62,207405.0,35.0519,35.1156,35.0338,35.1156,207405.0
2019-04-03 12:10:00,38.62,38.62,38.57,38.59,355640.0,35.1156,35.1156,35.0701,35.0883,355640.0
2019-04-03 12:20:00,38.59,38.61,38.57,38.58,74785.0,35.0883,35.1065,35.0701,35.0792,74785.0
2019-04-03 12:30:00,38.57,38.6,38.56,38.58,52835.0,35.0701,35.0974,35.061,35.0792,52835.0
2019-04-03 12:40:00,38.58,38.6,38.57,38.58,80990.0,35.0792,35.0974,35.0701,35.0792,80990.0
2019-04-03 12:50:00,38.58,38.58,38.54,38.55,122525.0,35.0792,35.0792,35.0429,35.0519,122525.0
2019-04-03 13:00:00,38.56,38.59,38.55,38.57,172735.0,35.061,35.0883,35.0519,35.0701,172735.0
2019-04-03 13:10:00,38.57,38.58,38.53,38.54,91345.0,35.0701,35.0792,35.0338,35.0429,91345.0
2019-04-03 13:20:00,38.55,38.58,38.55,38.57,124540.0,35.0519,35.0792,35.0519,35.0701,124540.0
2019-04-03 13:30:00,38.57,38.57,38.55,38.55,81355.0,35.0701,35.0701,35.0519,35.0519,81355.0
2019-04-03 13:40:00,38.55,38.55,38.51,38.52,83095.0,35.0519,35.0519,35.0156,35.0247,83095.0
2019-04-03 13:50:00,38.52,38.53,38.44,38.45,127470.0,35.0247,35.0338,34.9519,34.961,127470.0
2019-04-03 14:00:00,38.44,38.44,38.4,38.44,320995.0,34.9519,34.9519,34.9156,34.9519,320995.0
2019-04-03 14:10:00,38.44,38.45,38.42,38.44,81395.0,34.9519,34.961,34.9337,34.9519,81395.0
2019-04-03 14:20:00,38.45,38.5,38.45,38.49,93340.0,34.961,35.0065,34.961,34.9974,93340.0
2019-04-03 14:30:00,38.48,38.48,38.42,38.43,118685.0,34.9883,34.9883,34.9337,34.9428,118685.0
2019-04-03 14:40:00,38.43,38.44,38.4,38.43,154220.0,34.9428,34.9519,34.9156,34.9428,154220.0
2019-04-03 14:50:00,38.43,38.46,38.43,38.43,284255.0,34.9428,34.9701,34.9428,34.9428,284255.0
2019-04-03 15:00:00,38.43,38.45,38.4,38.4,603265.0,34.9428,34.961,34.9156,34.9156,603265.0
2019-04-03 15:10:00,38.4,38.4,38.35,38.35,458415.0,34.9156,34.9156,34.8701,34.8701,458415.0
2019-04-03 15:20:00,38.36,38.41,38.34,38.41,259285.0,34.8792,34.9246,34.861,34.9246,259285.0
2019-04-03 15:30:00,38.41,38.44,38.38,38.42,457405.0,34.9246,34.9519,34.8974,34.9337,457405.0
2019-04-03 15:40:00,38.42,38.44,38.41,38.43,565175.0,34.9337,34.9519,34.9246,34.9428,565175.0
2019-04-03 15:50:00,38.43,38.48,38.43,38.44,730135.0,34.9428,34.9883,34.9428,34.9519,730135.0
2019-04-04 09:30:00,38.51,38.55,38.5,38.55,212530.0,35.0156,35.0519,35.0065,35.0519,212530.0
2019-04-04 09:40:00,38.55,38.58,38.49,38.57,167120.0,35.0519,35.0792,34.9974,35.0701,167120.0
2019-04-04 09:50:00,38.58,38.62,38.58,38.62,63640.0,35.0792,35.1156,35.0792,35.1156,63640.0
2019-04-04 10:00:00,38.62,38.64,38.6,38.61,74210.0,35.1156,35.1338,35.0974,35.1065,74210.0
2019-04-04 10:10:00,38.61,38.64,38.58,38.58,103480.0,35.1065,35.1338,35.0792,35.0792,103480.0
2019-04-04 10:20:00,38.59,38.61,38.55,38.55,68990.0,35.0883,35.1065,35.0519,35.0519,68990.0
2019-04-04 10:30:00,38.55,38.55,38.48,38.54,72320.0,35.0519,35.0519,34.9883,35.0429,72320.0
2019-04-04 10:40:00,38.53,38.62,38.53,38.62,99970.0,35.0338,35.1156,35.0338,35.1156,99970.0
2019-04-04 10:50:00,38.63,38.65,38.61,38.64,109605.0,35.1247,35.1429,35.1065,35.1338,109605.0
2019-04-04 11:00:00,38.63,38.67,38.61,38.67,88755.0,35.1247,35.1611,35.1065,35.1611,88755.0
2019-04-04 11:10:00,38.65,38.67,38.51,38.52,93240.0,35.1429,35.1611,35.0156,35.0247,93240.0
2019-04-04 11:20:00,38.51,38.6,38.48,38.58,79165.0,35.0156,35.0974,34.9883,35.0792,79165.0
2019-04-04 11:30:00,38.58,38.6,38.53,38.59,76530.0,35.0792,35.0974,35.0338,35.0883,76530.0
2019-04-04 11:40:00,38.59,38.59,38.54,38.56,84345.0,35.0883,35.0883,35.0429,35.061,84345.0
2019-04-04 11:50:00,38.55,38.55,38.5,38.52,106750.0,35.0519,35.0519,35.0065,35.0247,106750.0
2019-04-04 12:00:00,38.52,38.55,38.51,38.52,79915.0,35.0247,35.0519,35.0156,35.0247,79915.0
2019-04-04 12:10:00,38.52,38.53,38.42,38.44,156020.0,35.0247,35.0338,34.9337,34.9519,156020.0
2019-04-04 12:20:00,38.45,38.48,38.44,38.47,96120.0,34.961,34.9883,34.9519,34.9792,96120.0
2019-04-04 12:30:00,38.45,38.49,38.44,38.48,87490.0,34.961,34.9974,34.9519,34.9883,87490.0
2019-04-04 12:40:00,38.47,38.49,38.44,38.47,48720.0,34.9792,34.9974,34.9519,34.9792,48720.0
2019-04-04 12:50:00,38.47,38.52,38.47,38.5,57165.0,34.9792,35.0247,34.9792,35.0065,57165.0
2019-04-04 13:00:00,38.51,38.52,38.5,38.51,94565.0,35.0156,35.0247,35.0065,35.0156,94565.0
2019-04-04 13:10:00,38.51,38.54,38.49,38.53,209005.0,35.0156,35.0429,34.9974,35.0338,209005.0
2019-04-04 13:20:00,38.54,38.54,38.49,38.5,105075.0,35.0429,35.0429,34.9974,35.0065,105075.0
2019-04-04 13:30:00,38.49,38.53,38.49,38.51,53555.0,34.9974,35.0338,34.9974,35.0156,53555.0
2019-04-04 13:40:00,38.51,38.53,38.5,38.51,132775.0,35.0156,35.0338,35.0065,35.0156,132775.0
2019-04-04 13:50:00,38.5,38.54,38.5,38.5,54940.0,35.0065,35.0429,35.0065,35.0065,54940.0
2019-04-04 14:00:00,38.51,38.52,38.5,38.52,164920.0,35.0156,35.0247,35.0065,35.0247,164920.0
2019-04-04 14:10:00,38.52,38.56,38.51,38.55,99575.0,35.0247,35.061,35.0156,35.0519,99575.0
2019-04-04 14:20:00,38.54,38.56,38.51,38.52,243475.0,35.0429,35.061,35.0156,35.0247,243475.0
2019-04-04 14:30:00,38.52,38.54,38.51,38.53,143205.0,35.0247,35.0429,35.0156,35.0338,143205.0
2019-04-04 14:40:00,38.52,38.55,38.52,38.55,55210.0,35.0247,35.0519,35.0247,35.0519,55210.0
2019-04-04 14:50:00,38.54,38.56,38.53,38.54,87575.0,35.0429,35.061,35.0338,35.0429,87575.0
2019-04-04 15:00:00,38.54,38.55,38.51,38.52,93155.0,35.0429,35.0519,35.0156,35.0247,93155.0
2019-04-04 15:10:00,38.52,38.56,38.52,38.56,187915.0,35.0247,35.061,35.0247,35.061,187915.0
2019-04-04 15:20:00,38.56,38.56,38.53,38.54,99515.0,35.061,35.061,35.0338,35.0429,99515.0
2019-04-04 15:30:00,38.54,38.6,38.54,38.59,244230.0,35.0429,35.0974,35.0429,35.0883,244230.0
2019-04-04 15:40:00,38.59,38.6,38.57,38.58,181375.0,35.0883,35.0974,35.0701,35.0792,181375.0
2019-04-04 15:50:00,38.58,38.65,38.58,38.64,434500.0,35.0792,35.1429,35.0792,35.1338,434500.0
2019-04-05 09:30:00,38.73,38.79,38.69,38.69,490760.0,35.2156,35.2702,35.1792,35.1792,490760.0
2019-04-05 09:40:00,38.7,38.78,38.69,38.75,315320.0,35.1883,35.2611,35.1792,35.2338,315320.0
2019-04-05 09:50:00,38.75,38.82,38.75,38.81,299120.0,35.2338,35.2974,35.2338,35.2884,299120.0
2019-04-05 10:00:00,38.8,38.88,38.78,38.88,105330.0,35.2793,35.352,35.2611,35.352,105330.0
2019-04-05 10:10:00,38.88,38.89,38.86,38.86,202250.0,35.352,35.3611,35.3338,35.3338,202250.0
2019-04-05 10:20:00,38.85,38.91,38.85,38.87,118250.0,35.3247,35.3793,35.3247,35.3429,118250.0
2019-04-05 10:30:00,38.87,38.94,38.86,38.88,201765.0,35.3429,35.4066,35.3338,35.352,201765.0
2019-04-05 10:40:00,38.89,38.89,38.84,38.87,80765.0,35.3611,35.3611,35.3156,35.3429,80765.0
2019-04-05 10:50:00,38.87,38.92,38.84,38.84,46505.0,35.3429,35.3884,35.3156,35.3156,46505.0
2019-04-05 11:00:00,38.86,38.91,38.85,38.9,305715.0,35.3338,35.3793,35.3247,35.3702,305715.0
2019-04-05 11:10:00,38.9,38.95,38.89,38.9,286215.0,35.3702,35.4156,35.3611,35.3702,286215.0
2019-04-05 11:20:00,38.9,38.92,38.84,38.9,137105.0,35.3702,35.3884,35.3156,35.3702,137105.0
2019-04-05 11:30:00,38.9,38.92,38.85,38.89,56610.0,35.3702,35.3884,35.3247,35.3611,56610.0
2019-04-05 11:40:00,38.89,38.92,38.86,38.88,206220.0,35.3611,35.3884,35.3338,35.352,206220.0
2019-04-05 11:50:00,38.87,38.92,38.87,38.89,66570.0,35.3429,35.3884,35.3429,35.3611,66570.0
2019-04-05 12:00:00,38.89,38.92,38.88,38.92,82885.0,35.3611,35.3884,35.352,35.3884,82885.0
2019-04-05 12:10:00,38.92,38.93,38.9,38.91,49235.0,35.3884,35.3975,35.3702,35.3793,49235.0
2019-04-05 12:20:00,38.91,38.93,38.89,38.9,109835.0,35.3793,35.3975,35.3611,35.3702,109835.0
2019-04-05 12:30:00,38.89,38.9,38.82,38.82,130450.0,35.3611,35.3702,35.2974,35.2974,130450.0
2019-04-05 12:40:00,38.82,38.86,38.82,38.85,70510.0,35.2974,35.3338,35.2974,35.3247,70510.0
2019-04-05 12:50:00,38.83,38.87,38.83,38.87,49490.0,35.3065,35.3429,35.3065,35.3429,49490.0
2019-04-05 13:00:00,38.87,38.89,38.87,38.88,109075.0,35.3429,35.3611,35.3429,35.352,109075.0
2019-04-05 13:10:00,38.88,38.89,38.87,38.88,124090.0,35.352,35.3611,35.3429,35.352,124090.0
2019-04-05 13:20:00,38.87,38.89,38.86,38.88,108520.0,35.3429,35.3611,35.3338,35.352,108520.0
2019-04-05 13:30:00,38.86,38.9,38.85,38.89,102980.0,35.3338,35.3702,35.3247,35.3611,102980.0
2019-04-05 13:40:00,38.89,38.9,38.87,38.88,99050.0,35.3611,35.3702,35.3429,35.352,99050.0
2019-04-05 13:50:00,38.88,38.91,38.88,38.91,85645.0,35.352,35.3793,35.352,35.3793,85645.0
2019-04-05 14:00:00,38.91,38.92,38.88,38.91,130975.0,35.3793,35.3884,35.352,35.3793,130975.0
2019-04-05 14:10:00,38.91,38.91,38.89,38.89,54875.0,35.3793,35.3793,35.3611,35.3611,54875.0
2019-04-05 14:20:00,38.89,38.89,38.85,38.86,104655.0,35.3611,35.3611,35.3247,35.3338,104655.0
2019-04-05 14:30:00,38.86,38.88,38.85,38.87,166020.0,35.3338,35.352,35.3247,35.3429,166020.0
2019-04-05 14:40:00,38.88,38.88,38.86,38.87,74875.0,35.352,35.352,35.3338,35.3429,74875.0
2019-04-05 14:50:00,38.87,38.9,38.86,38.89,73535.0,35.3429,35.3702,35.3338,35.3611,73535.0
2019-04-05 15:00:00,38.88,38.89,38.84,38.85,104350.0,35.352,35.3611,35.3156,35.3247,104350.0
2019-04-05 15:10:00,38.85,38.87,38.84,38.87,317095.0,35.3247,35.3429,35.3156,35.3429,317095.0
2019-04-05 15:20:00,38.87,38.91,38.87,38.9,274190.0,35.3429,35.3793,35.3429,35.3702,274190.0
2019-04-05 15:30:00,38.9,38.94,38.9,38.92,524860.0,35.3702,35.4066,35.3702,35.3884,524860.0
2019-04-05 15:40:00,38.92,38.93,38.89,38.9,213890.0,35.3884,35.3975,35.3611,35.3702,213890.0
2019-04-05 15:50:00,38.9,38.94,38.88,38.94,484995.0,35.3702,35.4066,35.352,35.4066,484995.0
2019-04-08 09:30:00,38.84,38.86,38.72,38.73,257705.0,35.3156,35.3338,35.2065,35.2156,257705.0
2019-04-08 09:40:00,38.72,38.76,38.71,38.74,144275.0,35.2065,35.2429,35.1974,35.2247,144275.0
2019-04-08 09:50:00,38.74,38.78,38.71,38.77,86605.0,35.2247,35.2611,35.1974,35.252,86605.0
2019-04-08 10:00:00,38.76,38.78,38.73,38.74,68105.0,35.2429,35.2611,35.2156,35.2247,68105.0
2019-04-08 10:10:00,38.76,38.8,38.75,38.79,81075.0,35.2429,35.2793,35.2338,35.2702,81075.0
2019-04-08 10:20:00,38.8,38.82,38.79,38.81,109575.0,35.2793,35.2974,35.2702,35.2884,109575.0
2019-04-08 10:30:00,38.8,38.87,38.8,38.87,74425.0,35.2793,35.3429,35.2793,35.3429,74425.0
2019-04-08 10:40:00,38.85,38.89,38.83,38.88,140325.0,35.3247,35.3611,35.3065,35.352,140325.0
2019-04-08 10:50:00,38.89,38.91,38.86,38.87,190465.0,35.3611,35.3793,35.3338,35.3429,190465.0
2019-04-08 11:00:00,38.88,38.89,38.83,38.83,325470.0,35.352,35.3611,35.3065,35.3065,325470.0
2019-04-08 11:10:00,38.83,38.86,38.8,38.81,93495.0,35.3065,35.3338,35.2793,35.2884,93495.0
2019-04-08 11:20:00,38.79,38.84,38.77,38.84,121645.0,35.2702,35.3156,35.252,35.3156,121645.0
2019-04-08 11:30:00,38.84,38.92,38.84,38.9,156755.0,35.3156,35.3884,35.3156,35.3702,156755.0
2019-04-08 11:40:00,38.9,38.93,38.87,38.91,87290.0,35.3702,35.3975,35.3429,35.3793,87290.0
2019-04-08 11:50:00,38.92,38.92,38.85,38.85,57605.0,35.3884,35.3884,35.3247,35.3247,57605.0
2019-04-08 12:00:00,38.86,38.86,38.79,38.8,80590.0,35.3338,35.3338,35.2702,35.2793,80590.0
2019-04-08 12:10:00,38.81,38.84,38.81,38.83,32695.0,35.2884,35.3156,35.2884,35.3065,32695.0
2019-04-08 12:20:00,38.83,38.86,38.81,38.86,149505.0,35.3065,35.3338,35.2884,35.3338,149505.0
2019-04-08 12:30:00,38.86,38.87,38.82,38.87,110945.0,35.3338,35.3429,35.2974,35.3429,110945.0
2019-04-08 12:40:00,38.88,38.88,38.82,38.83,70600.0,35.352,35.352,35.2974,35.3065,70600.0
2019-04-08 12:50:00,38.83,38.85,38.83,38.83,50795.0,35.3065,35.3247,35.3065,35.3065,50795.0
2019-04-08 13:00:00,38.84,38.84,38.83,38.84,20495.0,35.3156,35.3156,35.3065,35.3156,20495.0
2019-04-08 13:10:00,38.84,38.85,38.82,38.84,42910.0,35.3156,35.3247,35.2974,35.3156,42910.0
2019-04-08 13:20:00,38.84,38.86,38.84,38.86,59145.0,35.3156,35.3338,35.3156,35.3338,59145.0
2019-04-08 13:30:00,38.85,38.87,38.85,38.85,48010.0,35.3247,35.3429,35.3247,35.3247,48010.0
2019-04-08 13:40:00,38.85,38.86,38.84,38.86,57655.0,35.3247,35.3338,35.3156,35.3338,57655.0
2019-04-08 13:50:00,38.85,38.89,38.84,38.89,77630.0,35.3247,35.3611,35.3156,35.3611,77630.0
2019-04-08 14:00:00,38.89,38.92,38.87,38.91,136020.0,35.3611,35.3884,35.3429,35.3793,136020.0
2019-04-08 14:10:00,38.92,38.92,38.89,38.89,80555.0,35.3884,35.3884,35.3611,35.3611,80555.0
2019-04-08 14:20:00,38.89,38.89,38.88,38.88,50935.0,35.3611,35.3611,35.352,35.352,50935.0
2019-04-08 14:30:00,38.88,38.91,38.87,38.89,148505.0,35.352,35.3793,35.3429,35.3611,148505.0
2019-04-08 14:40:00,38.89,38.9,38.86,38.86,119890.0,35.3611,35.3702,35.3338,35.3338,119890.0
2019-04-08 14:50:00,38.87,38.88,38.86,38.87,87290.0,35.3429,35.352,35.3338,35.3429,87290.0
2019-04-08 15:00:00,38.87,38.9,38.86,38.89,202730.0,35.3429,35.3702,35.3338,35.3611,202730.0
2019-04-08 15:10:00,38.88,38.91,38.88,38.91,251150.0,35.352,35.3793,35.352,35.3793,251150.0
2019-04-08 15:20:00,38.91,38.91,38.88,38.88,129170.0,35.3793,35.3793,35.352,35.352,129170.0
2019-04-08 15:30:00,38.88,38.91,38.87,38.89,404805.0,35.352,35.3793,35.3429,35.3611,404805.0
2019-04-08 15:40:00,38.89,38.92,38.89,38.91,238310.0,35.3611,35.3884,35.3611,35.3793,238310.0
2019-04-08 15:50:00,38.91,38.95,38.91,38.94,334380.0,35.3793,35.4156,35.3793,35.4066,334380.0
2019-04-09 09:30:00,38.79,38.79,38.64,38.66,408155.0,35.2702,35.2702,35.1338,35.152,408155.0
2019-04-09 09:40:00,38.66,38.69,38.62,38.66,214905.0,35.152,35.1792,35.1156,35.152,214905.0
2019-04-09 09:50:00,38.65,38.77,38.65,38.72,178700.0,35.1429,35.252,35.1429,35.2065,178700.0
2019-04-09 10:00:00,38.73,38.74,38.66,38.7,199470.0,35.2156,35.2247,35.152,35.1883,199470.0
2019-04-09 10:10:00,38.69,38.7,38.64,38.65,80110.0,35.1792,35.1883,35.1338,35.1429,80110.0
2019-04-09 10:20:00,38.66,38.7,38.66,38.67,77485.0,35.152,35.1883,35.152,35.1611,77485.0
2019-04-09 10:30:00,38.67,38.69,38.63,38.63,88105.0,35.1611,35.1792,35.1247,35.1247,88105.0
2019-04-09 10:40:00,38.64,38.65,38.57,38.57,69300.0,35.1338,35.1429,35.0701,35.0701,69300.0
2019-04-09 10:50:00,38.56,38.65,38.56,38.64,63895.0,35.061,35.1429,35.061,35.1338,63895.0
2019-04-09 11:00:00,38.65,38.71,38.63,38.69,111030.0,35.1429,35.1974,35.1247,35.1792,111030.0
2019-04-09 11:10:00,38.68,38.72,38.67,38.69,136010.0,35.1701,35.2065,35.1611,35.1792,136010.0
2019-04-09 11:20:00,38.69,38.71,38.66,38.69,49970.0,35.1792,35.1974,35.152,35.1792,49970.0
2019-04-09 11:30:00,38.69,38.72,38.66,38.69,85005.0,35.1792,35.2065,35.152,35.1792,85005.0
2019-04-09 11:40:00,38.69,38.72,38.68,38.72,110640.0,35.1792,35.2065,35.1701,35.2065,110640.0
2019-04-09 11:50:00,38.72,38.72,38.69,38.71,84955.0,35.2065,35.2065,35.1792,35.1974,84955.0
2019-04-09 12:00:00,38.69,38.74,38.69,38.73,151075.0,35.1792,35.2247,35.1792,35.2156,151075.0
2019-04-09 12:10:00,38.73,38.79,38.73,38.78,123055.0,35.2156,35.2702,35.2156,35.2611,123055.0
2019-04-09 12:20:00,38.78,38.79,38.75,38.75,68875.0,35.2611,35.2702,35.2338,35.2338,68875.0
2019-04-09 12:30:00,38.75,38.76,38.73,38.74,51780.0,35.2338,35.2429,35.2156,35.2247,51780.0
2019-04-09 12:40:00,38.73,38.75,38.71,38.72,39420.0,35.2156,35.2338,35.1974,35.2065,39420.0
2019-04-09 12:50:00,38.71,38.73,38.7,38.72,30245.0,35.1974,35.2156,35.1883,35.2065,30245.0
2019-04-09 13:00:00,38.7,38.7,38.67,38.69,25035.0,35.1883,35.1883,35.1611,35.1792,25035.0
2019-04-09 13:10:00,38.69,38.7,38.67,38.68,84795.0,35.1792,35.1883,35.1611,35.1701,84795.0
2019-04-09 13:20:00,38.68,38.68,38.66,38.66,46380.0,35.1701,35.1701,35.152,35.152,46380.0
2019-04-09 13:30:00,38.66,38.66,38.65,38.66,36260.0,35.152,35.152,35.1429,35.152,36260.0
2019-04-09 13:40:00,38.66,38.67,38.64,38.65,39560.0,35.152,35.1611,35.1338,35.1429,39560.0
2019-04-09 13:50:00,38.65,38.65,38.62,38.63,36250.0,35.1429,35.1429,35.1156,35.1247,36250.0
2019-04-09 14:00:00,38.63,38.63,38.58,38.59,67425.0,35.1247,35.1247,35.0792,35.0883,67425.0
2019-04-09 14:10:00,38.6,38.63,38.59,38.62,94440.0,35.0974,35.1247,35.0883,35.1156,94440.0
2019-04-09 14:20:00,38.62,38.62,38.57,38.57,97490.0,35.1156,35.1156,35.0701,35.0701,97490.0
2019-04-09 14:30:00,38.58,38.6,38.57,38.59,100870.0,35.0792,35.0974,35.0701,35.0883,100870.0
2019-04-09 14:40:00,38.59,38.59,38.53,38.54,95255.0,35.0883,35.0883,35.0338,35.0429,95255.0
2019-04-09 14:50:00,38.55,38.57,38.54,38.55,151990.0,35.0519,35.0701,35.0429,35.0519,151990.0
2019-04-09 15:00:00,38.55,38.58,38.54,38.55,188905.0,35.0519,35.0792,35.0429,35.0519,188905.0
2019-04-09 15:10:00,38.56,38.57,38.54,38.54,69000.0,35.061,35.0701,35.0429,35.0429,69000.0
2019-04-09 15:20:00,38.54,38.54,38.48,38.49,203025.0,35.0429,35.0429,34.9883,34.9974,203025.0
2019-04-09 15:30:00,38.49,38.53,38.48,38.53,284190.0,34.9974,35.0338,34.9883,35.0338,284190.0
2019-04-09 15:40:00,38.53,38.54,38.51,38.53,174460.0,35.0338,35.0429,35.0156,35.0338,174460.0
2019-04-09 15:50:00,38.52,38.52,38.43,38.51,499560.0,35.0247,35.0247,34.9428,35.0156,499560.0
2019-04-10 09:30:00,38.59,38.64,38.57,38.59,623550.0,35.0883,35.1338,35.0701,35.0883,623550.0
2019-04-10 09:40:00,38.59,38.65,38.58,38.64,148990.0,35.0883,35.1429,35.0792,35.1338,148990.0
2019-04-10 09:50:00,38.63,38.67,38.57,38.67,65400.0,35.1247,35.1611,35.0701,35.1611,65400.0
2019-04-10 10:00:00,38.68,38.69,38.59,38.59,30845.0,35.1701,35.1792,35.0883,35.0883,30845.0
2019-04-10 10:10:00,38.58,38.61,38.56,38.61,70055.0,35.0792,35.1065,35.061,35.1065,70055.0
2019-04-10 10:20:00,38.62,38.63,38.59,38.61,104200.0,35.1156,35.1247,35.0883,35.1065,104200.0
2019-04-10 10:30:00,38.6,38.68,38.6,38.65,144205.0,35.0974,35.1701,35.0974,35.1429,144205.0
2019-04-10 10:40:00,38.64,38.68,38.63,38.66,39145.0,35.1338,35.1701,35.1247,35.152,39145.0
2019-04-10 10:50:00,38.67,38.69,38.64,38.68,78970.0,35.1611,35.1792,35.1338,35.1701,78970.0
2019-04-10 11:00:00,38.69,38.74,38.69,38.73,115455.0,35.1792,35.2247,35.1792,35.2156,115455.0
2019-04-10 11:10:00,38.72,38.73,38.69,38.7,35600.0,35.2065,35.2156,35.1792,35.1883,35600.0
2019-04-10 11:20:00,38.68,38.7,38.65,38.67,27490.0,35.1701,35.1883,35.1429,35.1611,27490.0
2019-04-10 11:30:00,38.69,38.72,38.69,38.71,36280.0,35.1792,35.2065,35.1792,35.1974,36280.0
2019-04-10 11:40:00,38.72,38.73,38.7,38.7,40885.0,35.2065,35.2156,35.1883,35.1883,40885.0
2019-04-10 11:50:00,38.7,38.72,38.66,38.71,107640.0,35.1883,35.2065,35.152,35.1974,107640.0
2019-04-10 12:00:00,38.71,38.74,38.7,38.71,103220.0,35.1974,35.2247,35.1883,35.1974,103220.0
2019-04-10 12:10:00,38.71,38.72,38.69,38.72,64025.0,35.1974,35.2065,35.1792,35.2065,64025.0
2019-04-10 12:20:00,38.72,38.75,38.71,38.75,74405.0,35.2065,35.2338,35.1974,35.2338,74405.0
2019-04-10 12:30:00,38.75,38.78,38.73,38.73,53430.0,35.2338,35.2611,35.2156,35.2156,53430.0
2019-04-10 12:40:00,38.73,38.75,38.73,38.75,54940.0,35.2156,35.2338,35.2156,35.2338,54940.0
2019-04-10 12:50:00,38.75,38.76,38.74,38.75,67110.0,35.2338,35.2429,35.2247,35.2338,67110.0
2019-04-10 13:00:00,38.76,38.77,38.74,38.76,76330.0,35.2429,35.252,35.2247,35.2429,76330.0
2019-04-10 13:10:00,38.76,38.79,38.75,38.79,96345.0,35.2429,35.2702,35.2338,35.2702,96345.0
2019-04-10 13:20:00,38.79,38.8,38.79,38.79,38315.0,35.2702,35.2793,35.2702,35.2702,38315.0
2019-04-10 13:30:00,38.79,38.8,38.79,38.79,95580.0,35.2702,35.2793,35.2702,35.2702,95580.0
2019-04-10 13:40:00,38.78,38.79,38.77,38.79,87575.0,35.2611,35.2702,35.252,35.2702,87575.0
2019-04-10 13:50:00,38.79,38.83,38.77,38.83,154855.0,35.2702,35.3065,35.252,35.3065,154855.0
2019-04-10 14:00:00,38.83,38.85,38.79,38.79,129615.0,35.3065,35.3247,35.2702,35.2702,129615.0
2019-04-10 14:10:00,38.79,38.81,38.74,38.8,113595.0,35.2702,35.2884,35.2247,35.2793,113595.0
2019-04-10 14:20:00,38.81,38.82,38.76,38.8,98575.0,35.2884,35.2974,35.2429,35.2793,98575.0
2019-04-10 14:30:00,38.78,38.82,38.77,38.8,107430.0,35.2611,35.2974,35.252,35.2793,107430.0
2019-04-10 14:40:00,38.8,38.83,38.8,38.83,51605.0,35.2793,35.3065,35.2793,35.3065,51605.0
2019-04-10 14:50:00,38.83,38.85,38.83,38.84,136620.0,35.3065,35.3247,35.3065,35.3156,136620.0
2019-04-10 15:00:00,38.85,38.89,38.85,38.89,239395.0,35.3247,35.3611,35.3247,35.3611,239395.0
2019-04-10 15:10:00,38.89,38.89,38.87,38.88,131030.0,35.3611,35.3611,35.3429,35.352,131030.0
2019-04-10 15:20:00,38.88,38.89,38.86,38.87,124190.0,35.352,35.3611,35.3338,35.3429,124190.0
2019-04-10 15:30:00,38.87,38.9,38.86,38.86,230245.0,35.3429,35.3702,35.3338,35.3338,230245.0
2019-04-10 15:40:00,38.87,38.88,38.85,38.86,268535.0,35.3429,35.352,35.3247,35.3338,268535.0
2019-04-10 15:50:00,38.86,38.86,38.82,38.85,758550.0,35.3338,35.3338,35.2974,35.3247,758550.0
2019-04-11 09:30:00,38.92,38.92,38.83,38.88,344795.0,35.3884,35.3884,35.3065,35.352,344795.0
2019-04-11 09:40:00,38.87,39.01,38.87,38.99,155115.0,35.3429,35.4702,35.3429,35.452,155115.0
2019-04-11 09:50:00,38.98,39.0,38.93,38.96,77865.0,35.4429,35.4611,35.3975,35.4247,77865.0
2019-04-11 10:00:00,38.97,38.98,38.92,38.93,124810.0,35.4338,35.4429,35.3884,35.3975,124810.0
2019-04-11 10:10:00,38.93,39.01,38.9,38.99,160165.0,35.3975,35.4702,35.3702,35.452,160165.0
2019-04-11 10:20:00,38.99,39.0,38.97,38.99,246955.0,35.452,35.4611,35.4338,35.452,246955.0
2019-04-11 10:30:00,38.99,38.99,38.94,38.98,326040.0,35.452,35.452,35.4066,35.4429,326040.0
2019-04-11 10:40:00,38.98,39.02,38.98,39.0,224540.0,35.4429,35.4793,35.4429,35.4611,224540.0
2019-04-11 10:50:00,39.01,39.01,38.95,38.95,93755.0,35.4702,35.4702,35.4156,35.4156,93755.0
2019-04-11 11:00:00,38.94,38.98,38.9,38.97,96055.0,35.4066,35.4429,35.3702,35.4338,96055.0
2019-04-11 11:10:00,38.97,38.99,38.96,38.98,238700.0,35.4338,35.452,35.4247,35.4429,238700.0
2019-04-11 11:20:00,38.98,39.0,38.96,38.97,146130.0,35.4429,35.4611,35.4247,35.4338,146130.0
2019-04-11 11:30:00,38.97,38.97,38.89,38.89,227015.0,35.4338,35.4338,35.3611,35.3611,227015.0
2019-04-11 11:40:00,38.89,38.89,38.82,38.89,136530.0,35.3611,35.3611,35.2974,35.3611,136530.0
2019-04-11 11:50:00,38.9,38.92,38.88,38.91,60320.0,35.3702,35.3884,35.352,35.3793,60320.0
2019-04-11 12:00:00,38.91,38.91,38.87,38.88,37205.0,35.3793,35.3793,35.3429,35.352,37205.0
2019-04-11 12:10:00,38.89,38.9,38.87,38.89,41185.0,35.3611,35.3702,35.3429,35.3611,41185.0
2019-04-11 12:20:00,38.89,38.9,38.87,38.88,69350.0,35.3611,35.3702,35.3429,35.352,69350.0
2019-04-11 12:30:00,38.88,38.91,38.87,38.9,91315.0,35.352,35.3793,35.3429,35.3702,91315.0
2019-04-11 12:40:00,38.9,38.9,38.88,38.9,47355.0,35.3702,35.3702,35.352,35.3702,47355.0
2019-04-11 12:50:00,38.9,38.95,38.9,38.95,33975.0,35.3702,35.4156,35.3702,35.4156,33975.0
2019-04-11 13:00:00,38.94,38.96,38.93,38.95,164355.0,35.4066,35.4247,35.3975,35.4156,164355.0
2019-04-11 13:10:00,38.95,38.96,38.94,38.94,59550.0,35.4156,35.4247,35.4066,35.4066,59550.0
2019-04-11 13:20:00,38.95,38.95,38.93,38.94,50980.0,35.4156,35.4156,35.3975,35.4066,50980.0
2019-04-11 13:30:00,38.94,38.94,38.91,38.91,52325.0,35.4066,35.4066,35.3793,35.3793,52325.0
2019-04-11 13:40:00,38.91,38.93,38.88,38.92,30470.0,35.3793,35.3975,35.352,35.3884,30470.0
2019-04-11 13:50:00,38.92,38.94,38.91,38.91,63710.0,35.3884,35.4066,35.3793,35.3793,63710.0
2019-04-11 14:00:00,38.92,38.93,38.9,38.91,50290.0,35.3884,35.3975,35.3702,35.3793,50290.0
2019-04-11 14:10:00,38.9,38.93,38.9,38.91,65895.0,35.3702,35.3975,35.3702,35.3793,65895.0
2019-04-11 14:20:00,38.91,38.92,38.9,38.9,106730.0,35.3793,35.3884,35.3702,35.3702,106730.0
2019-04-11 14:30:00,38.89,38.91,38.89,38.89,69410.0,35.3611,35.3793,35.3611,35.3611,69410.0
2019-04-11 14:40:00,38.9,38.91,38.89,38.89,57970.0,35.3702,35.3793,35.3611,35.3611,57970.0
2019-04-11 14:50:00,38.88,38.9,38.87,38.9,100440.0,35.352,35.3702,35.3429,35.3702,100440.0
2019-04-11 15:00:00,38.9,38.94,38.89,38.92,87130.0,35.3702,35.4066,35.3611,35.3884,87130.0
2019-04-11 15:10:00,38.92,38.93,38.91,38.93,107200.0,35.3884,35.3975,35.3793,35.3975,107200.0
2019-04-11 15:20:00,38.93,38.93,38.9,38.91,300070.0,35.3975,35.3975,35.3702,35.3793,300070.0
2019-04-11 15:30:00,38.91,38.95,38.91,38.94,436375.0,35.3793,35.4156,35.3793,35.4066,436375.0
2019-04-11 15:40:00,38.94,38.95,38.93,38.94,155815.0,35.4066,35.4156,35.3975,35.4066,155815.0
2019-04-11 15:50:00,38.93,38.98,38.93,38.97,329175.0,35.3975,35.4429,35.3975,35.4338,329175.0
2019-04-12 09:30:00,39.21,39.29,39.16,39.29,497350.0,35.6521,35.7248,35.6066,35.7248,497350.0
2019-04-12 09:40:00,39.28,39.29,39.23,39.23,216405.0,35.7157,35.7248,35.6702,35.6702,216405.0
2019-04-12 09:50:00,39.23,39.33,39.21,39.33,355880.0,35.6702,35.7612,35.6521,35.7612,355880.0
2019-04-12 10:00:00,39.33,39.34,39.21,39.21,151060.0,35.7612,35.7703,35.6521,35.6521,151060.0
2019-04-12 10:10:00,39.22,39.24,39.18,39.18,73920.0,35.6611,35.6793,35.6248,35.6248,73920.0
2019-04-12 10:20:00,39.18,39.23,39.18,39.2,154315.0,35.6248,35.6702,35.6248,35.643,154315.0
2019-04-12 10:30:00,39.21,39.22,39.12,39.12,140155.0,35.6521,35.6611,35.5702,35.5702,140155.0
2019-04-12 10:40:00,39.1,39.1,39.08,39.1,89530.0,35.552,35.552,35.5339,35.552,89530.0
2019-04-12 10:50:00,39.1,39.13,39.08,39.1,83250.0,35.552,35.5793,35.5339,35.552,83250.0
2019-04-12 11:00:00,39.09,39.09,39.06,39.09,66090.0,35.5429,35.5429,35.5157,35.5429,66090.0
2019-04-12 11:10:00,39.09,39.1,39.07,39.1,71460.0,35.5429,35.552,35.5248,35.552,71460.0
2019-04-12 11:20:00,39.1,39.13,39.1,39.13,56735.0,35.552,35.5793,35.552,35.5793,56735.0
2019-04-12 11:30:00,39.12,39.13,39.09,39.09,48145.0,35.5702,35.5793,35.5429,35.5429,48145.0
2019-04-12 11:40:00,39.09,39.1,39.05,39.07,42535.0,35.5429,35.552,35.5066,35.5248,42535.0
2019-04-12 11:50:00,39.09,39.13,39.09,39.12,81435.0,35.5429,35.5793,35.5429,35.5702,81435.0
2019-04-12 12:00:00,39.1,39.15,39.1,39.15,60405.0,35.552,35.5975,35.552,35.5975,60405.0
2019-04-12 12:10:00,39.15,39.19,39.14,39.18,113670.0,35.5975,35.6339,35.5884,35.6248,113670.0
2019-04-12 12:20:00,39.18,39.18,39.16,39.17,89095.0,35.6248,35.6248,35.6066,35.6157,89095.0
2019-04-12 12:30:00,39.17,39.19,39.16,39.19,86525.0,35.6157,35.6339,35.6066,35.6339,86525.0
2019-04-12 12:40:00,39.19,39.21,39.18,39.2,141085.0,35.6339,35.6521,35.6248,35.643,141085.0
2019-04-12 12:50:00,39.2,39.22,39.2,39.21,60945.0,35.643,35.6611,35.643,35.6521,60945.0
2019-04-12 13:00:00,39.22,39.23,39.22,39.23,30380.0,35.6611,35.6702,35.6611,35.6702,30380.0
2019-04-12 13:10:00,39.23,39.25,39.22,39.25,60685.0,35.6702,35.6884,35.6611,35.6884,60685.0
2019-04-12 13:20:00,39.24,39.24,39.22,39.23,58785.0,35.6793,35.6793,35.6611,35.6702,58785.0
2019-04-12 13:30:00,39.23,39.24,39.22,39.22,131530.0,35.6702,35.6793,35.6611,35.6611,131530.0
2019-04-12 13:40:00,39.22,39.23,39.2,39.22,178600.0,35.6611,35.6702,35.643,35.6611,178600.0
2019-04-12 13:50:00,39.22,39.23,39.21,39.21,41515.0,35.6611,35.6702,35.6521,35.6521,41515.0
2019-04-12 14:00:00,39.2,39.24,39.2,39.24,65310.0,35.643,35.6793,35.643,35.6793,65310.0
2019-04-12 14:10:00,39.24,39.24,39.21,39.23,71010.0,35.6793,35.6793,35.6521,35.6702,71010.0
2019-04-12 14:20:00,39.23,39.24,39.22,39.24,51175.0,35.6702,35.6793,35.6611,35.6793,51175.0
2019-04-12 14:30:00,39.24,39.24,39.23,39.23,57430.0,35.6793,35.6793,35.6702,35.6702,57430.0
2019-04-12 14:40:00,39.23,39.24,39.19,39.19,72870.0,35.6702,35.6793,35.6339,35.6339,72870.0
2019-04-12 14:50:00,39.19,39.2,39.18,39.2,116520.0,35.6339,35.643,35.6248,35.643,116520.0
2019-04-12 15:00:00,39.2,39.21,39.18,39.2,42500.0,35.643,35.6521,35.6248,35.643,42500.0
2019-04-12 15:10:00,39.21,39.24,39.2,39.22,117750.0,35.6521,35.6793,35.643,35.6611,117750.0
2019-04-12 15:20:00,39.21,39.24,39.21,39.23,100850.0,35.6521,35.6793,35.6521,35.6702,100850.0
2019-04-12 15:30:00,39.24,39.27,39.22,39.27,150620.0,35.6793,35.7066,35.6611,35.7066,150620.0
2019-04-12 15:40:00,39.27,39.27,39.24,39.26,142295.0,35.7066,35.7066,35.6793,35.6975,142295.0
2019-04-12 15:50:00,39.26,39.27,39.23,39.27,258135.0,35.6975,35.7066,35.6702,35.7066,258135.0
2019-04-15 09:30:00,39.32,39.35,39.25,39.27,263530.0,35.7521,35.7794,35.6884,35.7066,263530.0
2019-04-15 09:40:00,39.27,39.28,39.23,39.23,112065.0,35.7066,35.7157,35.6702,35.6702,112065.0
2019-04-15 09:50:00,39.23,39.26,39.2,39.23,55130.0,35.6702,35.6975,35.643,35.6702,55130.0
2019-04-15 10:00:00,39.24,39.28,39.23,39.24,93895.0,35.6793,35.7157,35.6702,35.6793,93895.0
2019-04-15 10:10:00,39.23,39.24,39.22,39.24,41710.0,35.6702,35.6793,35.6611,35.6793,41710.0
2019-04-15 10:20:00,39.23,39.25,39.2,39.2,31130.0,35.6702,35.6884,35.643,35.643,31130.0
2019-04-15 10:30:00,39.19,39.19,39.15,39.15,53345.0,35.6339,35.6339,35.5975,35.5975,53345.0
2019-04-15 10:40:00,39.16,39.17,39.12,39.15,53460.0,35.6066,35.6157,35.5702,35.5975,53460.0
2019-04-15 10:50:00,39.15,39.18,39.15,39.18,30990.0,35.5975,35.6248,35.5975,35.6248,30990.0
2019-04-15 11:00:00,39.2,39.21,39.18,39.2,29325.0,35.643,35.6521,35.6248,35.643,29325.0
2019-04-15 11:10:00,39.21,39.27,39.21,39.27,86410.0,35.6521,35.7066,35.6521,35.7066,86410.0
2019-04-15 11:20:00,39.27,39.29,39.26,39.27,83145.0,35.7066,35.7248,35.6975,35.7066,83145.0
2019-04-15 11:30:00,39.25,39.26,39.21,39.21,61465.0,35.6884,35.6975,35.6521,35.6521,61465.0
2019-04-15 11:40:00,39.22,39.24,39.2,39.23,29060.0,35.6611,35.6793,35.643,35.6702,29060.0
2019-04-15 11:50:00,39.24,39.25,39.2,39.2,44115.0,35.6793,35.6884,35.643,35.643,44115.0
2019-04-15 12:00:00,39.19,39.19,39.14,39.14,23875.0,35.6339,35.6339,35.5884,35.5884,23875.0
2019-04-15 12:10:00,39.15,39.15,39.12,39.15,20715.0,35.5975,35.5975,35.5702,35.5975,20715.0
2019-04-15 12:20:00,39.16,39.16,39.12,39.12,21865.0,35.6066,35.6066,35.5702,35.5702,21865.0
2019-04-15 12:30:00,39.14,39.16,39.14,39.16,52585.0,35.5884,35.6066,35.5884,35.6066,52585.0
2019-04-15 12:40:00,39.16,39.17,39.15,39.16,32605.0,35.6066,35.6157,35.5975,35.6066,32605.0
2019-04-15 12:50:00,39.16,39.16,39.14,39.15,45600.0,35.6066,35.6066,35.5884,35.5975,45600.0
2019-04-15 13:00:00,39.15,39.2,39.15,39.18,42515.0,35.5975,35.643,35.5975,35.6248,42515.0
2019-04-15 13:10:00,39.18,39.2,39.18,39.18,51035.0,35.6248,35.643,35.6248,35.6248,51035.0
2019-04-15 13:20:00,39.18,39.21,39.18,39.21,32320.0,35.6248,35.6521,35.6248,35.6521,32320.0
2019-04-15 13:30:00,39.22,39.24,39.22,39.23,43925.0,35.6611,35.6793,35.6611,35.6702,43925.0
2019-04-15 13:40:00,39.23,39.23,39.21,39.22,69755.0,35.6702,35.6702,35.6521,35.6611,69755.0
2019-04-15 13:50:00,39.22,39.22,39.2,39.2,72875.0,35.6611,35.6611,35.643,35.643,72875.0
2019-04-15 14:00:00,39.2,39.21,39.19,39.2,67795.0,35.643,35.6521,35.6339,35.643,67795.0
2019-04-15 14:10:00,39.2,39.21,39.18,39.19,60285.0,35.643,35.6521,35.6248,35.6339,60285.0
2019-04-15 14:20:00,39.18,39.2,39.18,39.2,31155.0,35.6248,35.643,35.6248,35.643,31155.0
2019-04-15 14:30:00,39.2,39.21,39.16,39.17,99435.0,35.643,35.6521,35.6066,35.6157,99435.0
2019-04-15 14:40:00,39.18,39.19,39.17,39.17,44015.0,35.6248,35.6339,35.6157,35.6157,44015.0
2019-04-15 14:50:00,39.17,39.22,39.17,39.21,114300.0,35.6157,35.6611,35.6157,35.6521,114300.0
2019-04-15 15:00:00,39.22,39.23,39.2,39.23,84310.0,35.6611,35.6702,35.643,35.6702,84310.0
2019-04-15 15:10:00,39.23,39.24,39.21,39.22,130450.0,35.6702,35.6793,35.6521,35.6611,130450.0
2019-04-15 15:20:00,39.23,39.23,39.21,39.21,65110.0,35.6702,35.6702,35.6521,35.6521,65110.0
2019-04-15 15:30:00,39.22,39.22,39.17,39.17,170065.0,35.6611,35.6611,35.6157,35.6157,170065.0
2019-04-15 15:40:00,39.17,39.19,39.16,39.17,81745.0,35.6157,35.6339,35.6066,35.6157,81745.0
2019-04-15 15:50:00,39.18,39.21,39.16,39.2,148695.0,35.6248,35.6521,35.6066,35.643,148695.0
2019-04-16 09:30:00,39.34,39.38,39.29,39.3,195135.0,35.7703,35.8066,35.7248,35.7339,195135.0
2019-04-16 09:40:00,39.3,39.32,39.25,39.25,83370.0,35.7339,35.7521,35.6884,35.6884,83370.0
2019-04-16 09:50:00,39.25,39.27,39.24,39.25,75195.0,35.6884,35.7066,35.6793,35.6884,75195.0
2019-04-16 10:00:00,39.25,39.27,39.24,39.24,45595.0,35.6884,35.7066,35.6793,35.6793,45595.0
2019-04-16 10:10:00,39.24,39.3,39.24,39.26,104545.0,35.6793,35.7339,35.6793,35.6975,104545.0
2019-04-16 10:20:00,39.25,39.25,39.22,39.23,91680.0,35.6884,35.6884,35.6611,35.6702,91680.0
2019-04-16 10:30:00,39.22,39.24,39.2,39.24,56650.0,35.6611,35.6793,35.643,35.6793,56650.0
2019-04-16 10:40:00,39.24,39.24,39.16,39.17,83915.0,35.6793,35.6793,35.6066,35.6157,83915.0
2019-04-16 10:50:00,39.16,39.18,39.14,39.17,118830.0,35.6066,35.6248,35.5884,35.6157,118830.0
2019-04-16 11:00:00,39.17,39.19,39.15,39.18,48305.0,35.6157,35.6339,35.5975,35.6248,48305.0
2019-04-16 11:10:00,39.18,39.21,39.17,39.2,64505.0,35.6248,35.6521,35.6157,35.643,64505.0
2019-04-16 11:20:00,39.21,39.21,39.19,39.2,31955.0,35.6521,35.6521,35.6339,35.643,31955.0
2019-04-16 11:30:00,39.19,39.21,39.17,39.18,72420.0,35.6339,35.6521,35.6157,35.6248,72420.0
2019-04-16 11:40:00,39.19,39.22,39.18,39.2,47575.0,35.6339,35.6611,35.6248,35.643,47575.0
2019-04-16 11:50:00,39.2,39.23,39.2,39.2,105645.0,35.643,35.6702,35.643,35.643,105645.0
2019-04-16 12:00:00,39.2,39.24,39.19,39.23,40130.0,35.643,35.6793,35.6339,35.6702,40130.0
2019-04-16 12:10:00,39.23,39.24,39.22,39.22,74875.0,35.6702,35.6793,35.6611,35.6611,74875.0
2019-04-16 12:20:00,39.22,39.22,39.19,39.21,43520.0,35.6611,35.6611,35.6339,35.6521,43520.0
2019-04-16 12:30:00,39.21,39.24,39.21,39.24,46970.0,35.6521,35.6793,35.6521,35.6793,46970.0
2019-04-16 12:40:00,39.23,39.25,39.23,39.24,97660.0,35.6702,35.6884,35.6702,35.6793,97660.0
2019-04-16 12:50:00,39.24,39.25,39.22,39.24,41565.0,35.6793,35.6884,35.6611,35.6793,41565.0
2019-04-16 13:00:00,39.22,39.24,39.22,39.22,32800.0,35.6611,35.6793,35.6611,35.6611,32800.0
2019-04-16 13:10:00,39.22,39.23,39.21,39.21,72220.0,35.6611,35.6702,35.6521,35.6521,72220.0
2019-04-16 13:20:00,39.22,39.22,39.18,39.19,46805.0,35.6611,35.6611,35.6248,35.6339,46805.0
2019-04-16 13:30:00,39.2,39.2,39.18,39.2,64650.0,35.643,35.643,35.6248,35.643,64650.0
2019-04-16 13:40:00,39.2,39.21,39.2,39.2,67175.0,35.643,35.6521,35.643,35.643,67175.0
2019-04-16 13:50:00,39.19,39.19,39.17,39.19,78405.0,35.6339,35.6339,35.6157,35.6339,78405.0
2019-04-16 14:00:00,39.19,39.19,39.14,39.17,49515.0,35.6339,35.6339,35.5884,35.6157,49515.0
2019-04-16 14:10:00,39.15,39.17,39.13,39.17,76850.0,35.5975,35.6157,35.5793,35.6157,76850.0
2019-04-16 14:20:00,39.17,39.21,39.16,39.21,77190.0,35.6157,35.6521,35.6066,35.6521,77190.0
2019-04-16 14:30:00,39.22,39.25,39.21,39.22,165890.0,35.6611,35.6884,35.6521,35.6611,165890.0
2019-04-16 14:40:00,39.22,39.25,39.22,39.24,99780.0,35.6611,35.6884,35.6611,35.6793,99780.0
2019-04-16 14:50:00,39.25,39.26,39.23,39.25,78250.0,35.6884,35.6975,35.6702,35.6884,78250.0
2019-04-16 15:00:00,39.25,39.27,39.24,39.25,91620.0,35.6884,35.7066,35.6793,35.6884,91620.0
2019-04-16 15:10:00,39.25,39.27,39.25,39.26,102140.0,35.6884,35.7066,35.6884,35.6975,102140.0
2019-04-16 15:20:00,39.25,39.26,39.23,39.24,67475.0,35.6884,35.6975,35.6702,35.6793,67475.0
2019-04-16 15:30:00,39.24,39.24,39.14,39.18,97130.0,35.6793,35.6793,35.5884,35.6248,97130.0
2019-04-16 15:40:00,39.17,39.21,39.17,39.21,121080.0,35.6157,35.6521,35.6157,35.6521,121080.0
2019-04-16 15:50:00,39.21,39.24,39.2,39.23,167725.0,35.6521,35.6793,35.643,35.6702,167725.0
2019-04-17 09:30:00,39.38,39.4,39.25,39.27,164130.0,35.8066,35.8248,35.6884,35.7066,164130.0
2019-04-17 09:40:00,39.26,39.27,39.16,39.18,40620.0,35.6975,35.7066,35.6066,35.6248,40620.0
2019-04-17 09:50:00,39.2,39.2,39.13,39.13,51860.0,35.643,35.643,35.5793,35.5793,51860.0
2019-04-17 10:00:00,39.11,39.12,39.02,39.02,53545.0,35.5611,35.5702,35.4793,35.4793,53545.0
2019-04-17 10:10:00,39.04,39.06,39.04,39.04,70005.0,35.4975,35.5157,35.4975,35.4975,70005.0
2019-04-17 10:20:00,39.04,39.14,39.04,39.13,44690.0,35.4975,35.5884,35.4975,35.5793,44690.0
2019-04-17 10:30:00,39.12,39.17,39.11,39.15,66905.0,35.5702,35.6157,35.5611,35.5975,66905.0
2019-04-17 10:40:00,39.15,39.15,39.11,39.13,28110.0,35.5975,35.5975,35.5611,35.5793,28110.0
2019-04-17 10:50:00,39.12,39.12,39.03,39.04,93515.0,35.5702,35.5702,35.4884,35.4975,93515.0
2019-04-17 11:00:00,39.04,39.15,39.04,39.13,64730.0,35.4975,35.5975,35.4975,35.5793,64730.0
2019-04-17 11:10:00,39.13,39.13,39.07,39.09,67720.0,35.5793,35.5793,35.5248,35.5429,67720.0
2019-04-17 11:20:00,39.11,39.11,39.02,39.02,47630.0,35.5611,35.5611,35.4793,35.4793,47630.0
2019-04-17 11:30:00,39.02,39.03,38.97,39.01,84775.0,35.4793,35.4884,35.4338,35.4702,84775.0
2019-04-17 11:40:00,39.01,39.07,38.98,39.06,100935.0,35.4702,35.5248,35.4429,35.5157,100935.0
2019-04-17 11:50:00,39.06,39.06,38.98,38.99,76490.0,35.5157,35.5157,35.4429,35.452,76490.0
2019-04-17 12:00:00,38.98,38.99,38.93,38.94,112425.0,35.4429,35.452,35.3975,35.4066,112425.0
2019-04-17 12:10:00,38.94,38.97,38.91,38.97,133540.0,35.4066,35.4338,35.3793,35.4338,133540.0
2019-04-17 12:20:00,38.98,39.01,38.96,39.0,179785.0,35.4429,35.4702,35.4247,35.4611,179785.0
2019-04-17 12:30:00,39.01,39.02,38.97,39.01,138765.0,35.4702,35.4793,35.4338,35.4702,138765.0
2019-04-17 12:40:00,39.01,39.02,38.98,38.99,48045.0,35.4702,35.4793,35.4429,35.452,48045.0
2019-04-17 12:50:00,38.99,39.02,38.99,39.0,83215.0,35.452,35.4793,35.452,35.4611,83215.0
2019-04-17 13:00:00,39.0,39.01,39.0,39.01,49395.0,35.4611,35.4702,35.4611,35.4702,49395.0
2019-04-17 13:10:00,39.01,39.01,38.99,39.0,64300.0,35.4702,35.4702,35.452,35.4611,64300.0
2019-04-17 13:20:00,38.99,39.01,38.94,38.95,101275.0,35.452,35.4702,35.4066,35.4156,101275.0
2019-04-17 13:30:00,38.96,38.98,38.95,38.98,69505.0,35.4247,35.4429,35.4156,35.4429,69505.0
2019-04-17 13:40:00,38.98,38.99,38.96,38.96,47785.0,35.4429,35.452,35.4247,35.4247,47785.0
2019-04-17 13:50:00,38.96,38.96,38.91,38.94,55520.0,35.4247,35.4247,35.3793,35.4066,55520.0
2019-04-17 14:00:00,38.94,38.94,38.92,38.92,52870.0,35.4066,35.4066,35.3884,35.3884,52870.0
2019-04-17 14:10:00,38.91,38.93,38.89,38.93,69105.0,35.3793,35.3975,35.3611,35.3975,69105.0
2019-04-17 14:20:00,38.92,38.93,38.84,38.86,132005.0,35.3884,35.3975,35.3156,35.3338,132005.0
2019-04-17 14:30:00,38.87,38.91,38.86,38.9,154645.0,35.3429,35.3793,35.3338,35.3702,154645.0
2019-04-17 14:40:00,38.91,38.92,38.89,38.92,152265.0,35.3793,35.3884,35.3611,35.3884,152265.0
2019-04-17 14:50:00,38.92,38.97,38.92,38.97,195100.0,35.3884,35.4338,35.3884,35.4338,195100.0
2019-04-17 15:00:00,38.97,39.02,38.97,39.0,276360.0,35.4338,35.4793,35.4338,35.4611,276360.0
2019-04-17 15:10:00,39.01,39.03,38.99,38.99,250290.0,35.4702,35.4884,35.452,35.452,250290.0
2019-04-17 15:20:00,38.99,38.99,38.97,38.97,259750.0,35.452,35.452,35.4338,35.4338,259750.0
2019-04-17 15:30:00,38.97,38.99,38.94,38.97,139070.0,35.4338,35.452,35.4066,35.4338,139070.0
2019-04-17 15:40:00,38.97,38.97,38.94,38.95,139230.0,35.4338,35.4338,35.4066,35.4156,139230.0
2019-04-17 15:50:00,38.94,38.97,38.93,38.94,229515.0,35.4066,35.4338,35.3975,35.4066,229515.0
2019-04-18 09:30:00,38.98,39.0,38.88,39.0,152555.0,35.4429,35.4611,35.352,35.4611,152555.0
2019-04-18 09:40:00,39.01,39.05,39.01,39.03,13555.0,35.4702,35.5066,35.4702,35.4884,13555.0
2019-04-18 09:50:00,39.04,39.05,38.91,38.91,605570.0,35.4975,35.5066,35.3793,35.3793,605570.0
2019-04-18 10:00:00,38.92,38.93,38.88,38.88,120780.0,35.3884,35.3975,35.352,35.352,120780.0
2019-04-18 10:10:00,38.87,38.88,38.84,38.85,67270.0,35.3429,35.352,35.3156,35.3247,67270.0
2019-04-18 10:20:00,38.85,38.85,38.79,38.82,410795.0,35.3247,35.3247,35.2702,35.2974,410795.0
2019-04-18 10:30:00,38.82,38.85,38.8,38.82,81175.0,35.2974,35.3247,35.2793,35.2974,81175.0
2019-04-18 10:40:00,38.82,38.85,38.8,38.83,157005.0,35.2974,35.3247,35.2793,35.3065,157005.0
2019-04-18 10:50:00,38.83,38.9,38.82,38.89,73535.0,35.3065,35.3702,35.2974,35.3611,73535.0
2019-04-18 11:00:00,38.89,38.95,38.89,38.95,93270.0,35.3611,35.4156,35.3611,35.4156,93270.0
2019-04-18 11:10:00,38.95,38.95,38.9,38.9,79070.0,35.4156,35.4156,35.3702,35.3702,79070.0
2019-04-18 11:20:00,38.91,38.92,38.87,38.89,97720.0,35.3793,35.3884,35.3429,35.3611,97720.0
2019-04-18 11:30:00,38.91,38.98,38.91,38.97,87280.0,35.3793,35.4429,35.3793,35.4338,87280.0
2019-04-18 11:40:00,38.97,39.0,38.96,38.98,93105.0,35.4338,35.4611,35.4247,35.4429,93105.0
2019-04-18 11:50:00,38.97,39.03,38.96,39.03,127565.0,35.4338,35.4884,35.4247,35.4884,127565.0
2019-04-18 12:00:00,39.03,39.05,39.02,39.03,160105.0,35.4884,35.5066,35.4793,35.4884,160105.0
2019-04-18 12:10:00,39.03,39.08,39.02,39.08,124220.0,35.4884,35.5339,35.4793,35.5339,124220.0
2019-04-18 12:20:00,39.08,39.08,39.05,39.05,80550.0,35.5339,35.5339,35.5066,35.5066,80550.0
2019-04-18 12:30:00,39.05,39.07,39.04,39.04,120820.0,35.5066,35.5248,35.4975,35.4975,120820.0
2019-04-18 12:40:00,39.04,39.08,39.04,39.08,58630.0,35.4975,35.5339,35.4975,35.5339,58630.0
2019-04-18 12:50:00,39.08,39.09,39.06,39.06,41985.0,35.5339,35.5429,35.5157,35.5157,41985.0
2019-04-18 13:00:00,39.05,39.05,39.03,39.03,44980.0,35.5066,35.5066,35.4884,35.4884,44980.0
2019-04-18 13:10:00,39.03,39.06,39.03,39.04,122150.0,35.4884,35.5157,35.4884,35.4975,122150.0
2019-04-18 13:20:00,39.04,39.05,39.04,39.05,67020.0,35.4975,35.5066,35.4975,35.5066,67020.0
2019-04-18 13:30:00,39.05,39.07,39.04,39.04,140355.0,35.5066,35.5248,35.4975,35.4975,140355.0
2019-04-18 13:40:00,39.05,39.06,39.03,39.06,35455.0,35.5066,35.5157,35.4884,35.5157,35455.0
2019-04-18 13:50:00,39.06,39.08,39.06,39.07,57520.0,35.5157,35.5339,35.5157,35.5248,57520.0
2019-04-18 14:00:00,39.07,39.07,39.03,39.03,53835.0,35.5248,35.5248,35.4884,35.4884,53835.0
2019-04-18 14:10:00,39.04,39.04,39.02,39.02,123165.0,35.4975,35.4975,35.4793,35.4793,123165.0
2019-04-18 14:20:00,39.02,39.05,39.02,39.04,252815.0,35.4793,35.5066,35.4793,35.4975,252815.0
2019-04-18 14:30:00,39.05,39.05,39.02,39.03,113690.0,35.5066,35.5066,35.4793,35.4884,113690.0
2019-04-18 14:40:00,39.03,39.07,39.02,39.06,55380.0,35.4884,35.5248,35.4793,35.5157,55380.0
2019-04-18 14:50:00,39.06,39.07,39.06,39.07,94340.0,35.5157,35.5248,35.5157,35.5248,94340.0
2019-04-18 15:00:00,39.07,39.07,39.03,39.03,54635.0,35.5248,35.5248,35.4884,35.4884,54635.0
2019-04-18 15:10:00,39.04,39.06,39.04,39.05,55140.0,35.4975,35.5157,35.4975,35.5066,55140.0
2019-04-18 15:20:00,39.05,39.06,39.03,39.04,92395.0,35.5066,35.5157,35.4884,35.4975,92395.0
2019-04-18 15:30:00,39.03,39.03,39.0,39.01,133805.0,35.4884,35.4884,35.4611,35.4702,133805.0
2019-04-18 15:40:00,39.02,39.04,39.01,39.03,48795.0,35.4793,35.4975,35.4702,35.4884,48795.0
2019-04-18 15:50:00,39.03,39.05,39.0,39.03,238325.0,35.4884,35.5066,35.4611,35.4884,238325.0
2019-04-22 09:30:00,38.93,38.98,38.91,38.93,185125.0,35.3975,35.4429,35.3793,35.3975,185125.0
2019-04-22 09:40:00,38.93,39.0,38.92,38.98,43460.0,35.3975,35.4611,35.3884,35.4429,43460.0
2019-04-22 09:50:00,38.97,38.98,38.95,38.95,35245.0,35.4338,35.4429,35.4156,35.4156,35245.0
2019-04-22 10:00:00,38.96,38.97,38.84,38.84,183265.0,35.4247,35.4338,35.3156,35.3156,183265.0
2019-04-22 10:10:00,38.83,38.83,38.81,38.81,68775.0,35.3065,35.3065,35.2884,35.2884,68775.0
2019-04-22 10:20:00,38.83,38.86,38.8,38.86,50275.0,35.3065,35.3338,35.2793,35.3338,50275.0
2019-04-22 10:30:00,38.86,38.9,38.85,38.85,33080.0,35.3338,35.3702,35.3247,35.3247,33080.0
2019-04-22 10:40:00,38.87,38.89,38.84,38.89,38310.0,35.3429,35.3611,35.3156,35.3611,38310.0
2019-04-22 10:50:00,38.92,38.93,38.86,38.88,47360.0,35.3884,35.3975,35.3338,35.352,47360.0
2019-04-22 11:00:00,38.87,38.87,38.8,38.84,86835.0,35.3429,35.3429,35.2793,35.3156,86835.0
2019-04-22 11:10:00,38.85,38.87,38.82,38.85,104955.0,35.3247,35.3429,35.2974,35.3247,104955.0
2019-04-22 11:20:00,38.86,38.87,38.81,38.83,53560.0,35.3338,35.3429,35.2884,35.3065,53560.0
2019-04-22 11:30:00,38.83,38.87,38.82,38.87,26375.0,35.3065,35.3429,35.2974,35.3429,26375.0
2019-04-22 11:40:00,38.87,38.93,38.86,38.86,116010.0,35.3429,35.3975,35.3338,35.3338,116010.0
2019-04-22 11:50:00,38.86,38.86,38.83,38.85,47195.0,35.3338,35.3338,35.3065,35.3247,47195.0
2019-04-22 12:00:00,38.85,38.89,38.84,38.86,54155.0,35.3247,35.3611,35.3156,35.3338,54155.0
2019-04-22 12:10:00,38.86,38.86,38.84,38.84,31290.0,35.3338,35.3338,35.3156,35.3156,31290.0
2019-04-22 12:20:00,38.84,38.87,38.82,38.87,28025.0,35.3156,35.3429,35.2974,35.3429,28025.0
2019-04-22 12:30:00,38.86,38.89,38.86,38.89,33345.0,35.3338,35.3611,35.3338,35.3611,33345.0
2019-04-22 12:40:00,38.91,38.91,38.89,38.89,51925.0,35.3793,35.3793,35.3611,35.3611,51925.0
2019-04-22 12:50:00,38.89,38.9,38.87,38.89,34260.0,35.3611,35.3702,35.3429,35.3611,34260.0
2019-04-22 13:00:00,38.89,38.89,38.87,38.87,26335.0,35.3611,35.3611,35.3429,35.3429,26335.0
2019-04-22 13:10:00,38.87,38.88,38.87,38.88,30685.0,35.3429,35.352,35.3429,35.352,30685.0
2019-04-22 13:20:00,38.9,38.91,38.88,38.88,29085.0,35.3702,35.3793,35.352,35.352,29085.0
2019-04-22 13:30:00,38.88,38.89,38.87,38.87,32220.0,35.352,35.3611,35.3429,35.3429,32220.0
2019-04-22 13:40:00,38.88,38.89,38.87,38.89,151420.0,35.352,35.3611,35.3429,35.3611,151420.0
2019-04-22 13:50:00,38.89,38.89,38.84,38.85,45860.0,35.3611,35.3611,35.3156,35.3247,45860.0
2019-04-22 14:00:00,38.86,38.86,38.84,38.85,99075.0,35.3338,35.3338,35.3156,35.3247,99075.0
2019-04-22 14:10:00,38.85,38.85,38.83,38.85,64685.0,35.3247,35.3247,35.3065,35.3247,64685.0
2019-04-22 14:20:00,38.84,38.85,38.83,38.83,84710.0,35.3156,35.3247,35.3065,35.3065,84710.0
2019-04-22 14:30:00,38.83,38.83,38.79,38.8,89335.0,35.3065,35.3065,35.2702,35.2793,89335.0
2019-04-22 14:40:00,38.8,38.81,38.79,38.79,37815.0,35.2793,35.2884,35.2702,35.2702,37815.0
2019-04-22 14:50:00,38.79,38.81,38.78,38.8,34010.0,35.2702,35.2884,35.2611,35.2793,34010.0
2019-04-22 15:00:00,38.79,38.8,38.76,38.78,59180.0,35.2702,35.2793,35.2429,35.2611,59180.0
2019-04-22 15:10:00,38.79,38.82,38.79,38.82,59175.0,35.2702,35.2974,35.2702,35.2974,59175.0
2019-04-22 15:20:00,38.82,38.83,38.81,38.81,63275.0,35.2974,35.3065,35.2884,35.2884,63275.0
2019-04-22 15:30:00,38.81,38.87,38.81,38.87,586105.0,35.2884,35.3429,35.2884,35.3429,586105.0
2019-04-22 15:40:00,38.87,38.88,38.86,38.88,231630.0,35.3429,35.352,35.3338,35.352,231630.0
2019-04-22 15:50:00,38.88,38.92,38.88,38.9,544650.0,35.352,35.3884,35.352,35.3702,544650.0
2019-04-23 09:30:00,38.97,39.06,38.97,39.06,163595.0,35.4338,35.5157,35.4338,35.5157,163595.0
2019-04-23 09:40:00,39.06,39.07,38.96,39.0,76380.0,35.5157,35.5248,35.4247,35.4611,76380.0
2019-04-23 09:50:00,39.0,39.04,38.99,39.02,51165.0,35.4611,35.4975,35.452,35.4793,51165.0
2019-04-23 10:00:00,39.02,39.09,39.02,39.02,120190.0,35.4793,35.5429,35.4793,35.4793,120190.0
2019-04-23 10:10:00,39.01,39.07,39.01,39.02,46220.0,35.4702,35.5248,35.4702,35.4793,46220.0
2019-04-23 10:20:00,39.03,39.12,39.03,39.11,91800.0,35.4884,35.5702,35.4884,35.5611,91800.0
2019-04-23 10:30:00,39.12,39.15,39.09,39.15,67205.0,35.5702,35.5975,35.5429,35.5975,67205.0
2019-04-23 10:40:00,39.14,39.18,39.11,39.13,91600.0,35.5884,35.6248,35.5611,35.5793,91600.0
2019-04-23 10:50:00,39.13,39.18,39.12,39.18,79320.0,35.5793,35.6248,35.5702,35.6248,79320.0
2019-04-23 11:00:00,39.19,39.22,39.19,39.22,106580.0,35.6339,35.6611,35.6339,35.6611,106580.0
2019-04-23 11:10:00,39.22,39.28,39.22,39.28,123080.0,35.6611,35.7157,35.6611,35.7157,123080.0
2019-04-23 11:20:00,39.28,39.34,39.27,39.32,242375.0,35.7157,35.7703,35.7066,35.7521,242375.0
2019-04-23 11:30:00,39.32,39.38,39.3,39.38,198935.0,35.7521,35.8066,35.7339,35.8066,198935.0
2019-04-23 11:40:00,39.37,39.38,39.35,39.38,221930.0,35.7975,35.8066,35.7794,35.8066,221930.0
2019-04-23 11:50:00,39.38,39.41,39.36,39.4,70105.0,35.8066,35.8339,35.7884,35.8248,70105.0
2019-04-23 12:00:00,39.39,39.46,39.39,39.44,107550.0,35.8157,35.8794,35.8157,35.8612,107550.0
2019-04-23 12:10:00,39.44,39.45,39.41,39.44,96280.0,35.8612,35.8703,35.8339,35.8612,96280.0
2019-04-23 12:20:00,39.44,39.44,39.41,39.42,99710.0,35.8612,35.8612,35.8339,35.843,99710.0
2019-04-23 12:30:00,39.43,39.43,39.39,39.42,110935.0,35.8521,35.8521,35.8157,35.843,110935.0
2019-04-23 12:40:00,39.41,39.43,39.39,39.4,69780.0,35.8339,35.8521,35.8157,35.8248,69780.0
2019-04-23 12:50:00,39.4,39.41,39.37,39.41,84330.0,35.8248,35.8339,35.7975,35.8339,84330.0
2019-04-23 13:00:00,39.41,39.43,39.4,39.41,177210.0,35.8339,35.8521,35.8248,35.8339,177210.0
2019-04-23 13:10:00,39.41,39.42,39.39,39.4,55670.0,35.8339,35.843,35.8157,35.8248,55670.0
2019-04-23 13:20:00,39.41,39.41,39.38,39.38,62100.0,35.8339,35.8339,35.8066,35.8066,62100.0
2019-04-23 13:30:00,39.38,39.39,39.35,39.35,54490.0,35.8066,35.8157,35.7794,35.7794,54490.0
2019-04-23 13:40:00,39.36,39.37,39.35,39.35,49375.0,35.7884,35.7975,35.7794,35.7794,49375.0
2019-04-23 13:50:00,39.36,39.37,39.36,39.36,57285.0,35.7884,35.7975,35.7884,35.7884,57285.0
2019-04-23 14:00:00,39.36,39.38,39.33,39.38,87215.0,35.7884,35.8066,35.7612,35.8066,87215.0
2019-04-23 14:10:00,39.38,39.4,39.37,39.39,72690.0,35.8066,35.8248,35.7975,35.8157,72690.0
2019-04-23 14:20:00,39.39,39.42,39.37,39.4,88475.0,35.8157,35.843,35.7975,35.8248,88475.0
2019-04-23 14:30:00,39.39,39.4,39.38,39.39,95990.0,35.8157,35.8248,35.8066,35.8157,95990.0
2019-04-23 14:40:00,39.38,39.4,39.38,39.38,58555.0,35.8066,35.8248,35.8066,35.8066,58555.0
2019-04-23 14:50:00,39.38,39.38,39.36,39.37,57975.0,35.8066,35.8066,35.7884,35.7975,57975.0
2019-04-23 15:00:00,39.36,39.38,39.31,39.36,98060.0,35.7884,35.8066,35.743,35.7884,98060.0
2019-04-23 15:10:00,39.36,39.4,39.36,39.39,68070.0,35.7884,35.8248,35.7884,35.8157,68070.0
2019-04-23 15:20:00,39.39,39.39,39.35,39.37,113795.0,35.8157,35.8157,35.7794,35.7975,113795.0
2019-04-23 15:30:00,39.37,39.38,39.35,39.35,183220.0,35.7975,35.8066,35.7794,35.7794,183220.0
2019-04-23 15:40:00,39.36,39.36,39.34,39.36,146735.0,35.7884,35.7884,35.7703,35.7884,146735.0
2019-04-23 15:50:00,39.36,39.39,39.36,39.38,262795.0,35.7884,35.8157,35.7884,35.8066,262795.0
2019-04-24 09:30:00,39.43,39.5,39.42,39.5,138630.0,35.8521,35.9157,35.843,35.9157,138630.0
2019-04-24 09:40:00,39.5,39.53,39.43,39.47,75695.0,35.9157,35.943,35.8521,35.8885,75695.0
2019-04-24 09:50:00,39.49,39.53,39.47,39.53,60300.0,35.9066,35.943,35.8885,35.943,60300.0
2019-04-24 10:00:00,39.53,39.54,39.48,39.49,57610.0,35.943,35.9521,35.8976,35.9066,57610.0
2019-04-24 10:10:00,39.51,39.52,39.49,39.51,7360.0,35.9248,35.9339,35.9066,35.9248,7360.0
2019-04-24 10:20:00,39.52,39.55,39.51,39.54,19900.0,35.9339,35.9612,35.9248,35.9521,19900.0
2019-04-24 10:30:00,39.54,39.62,39.52,39.6,59020.0,35.9521,36.0249,35.9339,36.0067,59020.0
2019-04-24 10:40:00,39.6,39.6,39.57,39.59,88570.0,36.0067,36.0067,35.9794,35.9976,88570.0
2019-04-24 10:50:00,39.59,39.63,39.56,39.63,33445.0,35.9976,36.0339,35.9703,36.0339,33445.0
2019-04-24 11:00:00,39.63,39.65,39.61,39.63,56580.0,36.0339,36.0521,36.0158,36.0339,56580.0
2019-04-24 11:10:00,39.64,39.64,39.59,39.6,63440.0,36.043,36.043,35.9976,36.0067,63440.0
2019-04-24 11:20:00,39.6,39.61,39.57,39.57,112845.0,36.0067,36.0158,35.9794,35.9794,112845.0
2019-04-24 11:30:00,39.58,39.62,39.56,39.62,62230.0,35.9885,36.0249,35.9703,36.0249,62230.0
2019-04-24 11:40:00,39.61,39.65,39.56,39.57,64640.0,36.0158,36.0521,35.9703,35.9794,64640.0
2019-04-24 11:50:00,39.56,39.56,39.54,39.55,65655.0,35.9703,35.9703,35.9521,35.9612,65655.0
2019-04-24 12:00:00,39.55,39.56,39.51,39.54,50335.0,35.9612,35.9703,35.9248,35.9521,50335.0
2019-04-24 12:10:00,39.54,39.58,39.54,39.58,217975.0,35.9521,35.9885,35.9521,35.9885,217975.0
2019-04-24 12:20:00,39.58,39.61,39.58,39.6,87855.0,35.9885,36.0158,35.9885,36.0067,87855.0
2019-04-24 12:30:00,39.6,39.62,39.59,39.62,38015.0,36.0067,36.0249,35.9976,36.0249,38015.0
2019-04-24 12:40:00,39.61,39.61,39.57,39.57,67500.0,36.0158,36.0158,35.9794,35.9794,67500.0
2019-04-24 12:50:00,39.58,39.59,39.49,39.5,87040.0,35.9885,35.9976,35.9066,35.9157,87040.0
2019-04-24 13:00:00,39.5,39.5,39.46,39.47,27095.0,35.9157,35.9157,35.8794,35.8885,27095.0
2019-04-24 13:10:00,39.45,39.48,39.45,39.48,64710.0,35.8703,35.8976,35.8703,35.8976,64710.0
2019-04-24 13:20:00,39.48,39.53,39.48,39.51,129655.0,35.8976,35.943,35.8976,35.9248,129655.0
2019-04-24 13:30:00,39.51,39.55,39.51,39.54,30445.0,35.9248,35.9612,35.9248,35.9521,30445.0
2019-04-24 13:40:00,39.54,39.56,39.53,39.55,40560.0,35.9521,35.9703,35.943,35.9612,40560.0
2019-04-24 13:50:00,39.55,39.57,39.53,39.53,40490.0,35.9612,35.9794,35.943,35.943,40490.0
2019-04-24 14:00:00,39.54,39.57,39.53,39.56,53275.0,35.9521,35.9794,35.943,35.9703,53275.0
2019-04-24 14:10:00,39.55,39.56,39.54,39.56,42225.0,35.9612,35.9703,35.9521,35.9703,42225.0
2019-04-24 14:20:00,39.57,39.57,39.55,39.55,56365.0,35.9794,35.9794,35.9612,35.9612,56365.0
2019-04-24 14:30:00,39.55,39.57,39.54,39.56,39200.0,35.9612,35.9794,35.9521,35.9703,39200.0
2019-04-24 14:40:00,39.57,39.61,39.57,39.61,47975.0,35.9794,36.0158,35.9794,36.0158,47975.0
2019-04-24 14:50:00,39.62,39.63,39.61,39.62,84185.0,36.0249,36.0339,36.0158,36.0249,84185.0
2019-04-24 15:00:00,39.63,39.66,39.63,39.66,76395.0,36.0339,36.0612,36.0339,36.0612,76395.0
2019-04-24 15:10:00,39.65,39.66,39.63,39.64,134220.0,36.0521,36.0612,36.0339,36.043,134220.0
2019-04-24 15:20:00,39.65,39.66,39.62,39.63,60520.0,36.0521,36.0612,36.0249,36.0339,60520.0
2019-04-24 15:30:00,39.63,39.64,39.58,39.59,92750.0,36.0339,36.043,35.9885,35.9976,92750.0
2019-04-24 15:40:00,39.59,39.61,39.57,39.59,94435.0,35.9976,36.0158,35.9794,35.9976,94435.0
2019-04-24 15:50:00,39.59,39.59,39.5,39.51,1098305.0,35.9976,35.9976,35.9157,35.9248,1098305.0
2019-04-25 09:30:00,39.38,39.38,39.15,39.19,265850.0,35.8066,35.8066,35.5975,35.6339,265850.0
2019-04-25 09:40:00,39.18,39.19,39.07,39.15,213720.0,35.6248,35.6339,35.5248,35.5975,213720.0
2019-04-25 09:50:00,39.15,39.19,39.1,39.19,97770.0,35.5975,35.6339,35.552,35.6339,97770.0
2019-04-25 10:00:00,39.2,39.21,39.1,39.1,57395.0,35.643,35.6521,35.552,35.552,57395.0
2019-04-25 10:10:00,39.1,39.1,38.96,39.0,91520.0,35.552,35.552,35.4247,35.4611,91520.0
2019-04-25 10:20:00,39.0,39.0,38.92,38.94,121965.0,35.4611,35.4611,35.3884,35.4066,121965.0
2019-04-25 10:30:00,38.94,39.01,38.85,39.01,139975.0,35.4066,35.4702,35.3247,35.4702,139975.0
2019-04-25 10:40:00,38.99,39.02,38.97,39.01,65910.0,35.452,35.4793,35.4338,35.4702,65910.0
2019-04-25 10:50:00,39.03,39.04,38.98,39.02,44790.0,35.4884,35.4975,35.4429,35.4793,44790.0
2019-04-25 11:00:00,39.02,39.06,38.97,39.01,68080.0,35.4793,35.5157,35.4338,35.4702,68080.0
2019-04-25 11:10:00,39.0,39.06,38.97,39.02,32955.0,35.4611,35.5157,35.4338,35.4793,32955.0
2019-04-25 11:20:00,39.02,39.13,39.02,39.1,90230.0,35.4793,35.5793,35.4793,35.552,90230.0
2019-04-25 11:30:00,39.1,39.16,39.09,39.16,57280.0,35.552,35.6066,35.5429,35.6066,57280.0
2019-04-25 11:40:00,39.16,39.19,39.15,39.16,62120.0,35.6066,35.6339,35.5975,35.6066,62120.0
2019-04-25 11:50:00,39.16,39.18,39.15,39.16,108045.0,35.6066,35.6248,35.5975,35.6066,108045.0
2019-04-25 12:00:00,39.16,39.19,39.15,39.16,67450.0,35.6066,35.6339,35.5975,35.6066,67450.0
2019-04-25 12:10:00,39.16,39.16,39.13,39.13,42235.0,35.6066,35.6066,35.5793,35.5793,42235.0
2019-04-25 12:20:00,39.13,39.14,39.11,39.11,58985.0,35.5793,35.5884,35.5611,35.5611,58985.0
2019-04-25 12:30:00,39.1,39.17,39.09,39.15,60015.0,35.552,35.6157,35.5429,35.5975,60015.0
2019-04-25 12:40:00,39.15,39.16,39.14,39.16,20545.0,35.5975,35.6066,35.5884,35.6066,20545.0
2019-04-25 12:50:00,39.16,39.19,39.16,39.19,22310.0,35.6066,35.6339,35.6066,35.6339,22310.0
2019-04-25 13:00:00,39.2,39.2,39.16,39.16,47520.0,35.643,35.643,35.6066,35.6066,47520.0
2019-04-25 13:10:00,39.15,39.17,39.13,39.16,87070.0,35.5975,35.6157,35.5793,35.6066,87070.0
2019-04-25 13:20:00,39.16,39.2,39.16,39.19,14210.0,35.6066,35.643,35.6066,35.6339,14210.0
2019-04-25 13:30:00,39.2,39.2,39.18,39.19,54280.0,35.643,35.643,35.6248,35.6339,54280.0
2019-04-25 13:40:00,39.19,39.21,39.18,39.18,32465.0,35.6339,35.6521,35.6248,35.6248,32465.0
2019-04-25 13:50:00,39.18,39.18,39.13,39.17,29065.0,35.6248,35.6248,35.5793,35.6157,29065.0
2019-04-25 14:00:00,39.16,39.19,39.16,39.17,52995.0,35.6066,35.6339,35.6066,35.6157,52995.0
2019-04-25 14:10:00,39.18,39.2,39.17,39.2,30860.0,35.6248,35.643,35.6157,35.643,30860.0
2019-04-25 14:20:00,39.19,39.19,39.15,39.17,30280.0,35.6339,35.6339,35.5975,35.6157,30280.0
2019-04-25 14:30:00,39.17,39.17,39.14,39.16,39165.0,35.6157,35.6157,35.5884,35.6066,39165.0
2019-04-25 14:40:00,39.15,39.16,39.14,39.15,64945.0,35.5975,35.6066,35.5884,35.5975,64945.0
2019-04-25 14:50:00,39.15,39.16,39.14,39.15,32195.0,35.5975,35.6066,35.5884,35.5975,32195.0
2019-04-25 15:00:00,39.15,39.15,39.09,39.09,52070.0,35.5975,35.5975,35.5429,35.5429,52070.0
2019-04-25 15:10:00,39.09,39.1,39.07,39.09,47050.0,35.5429,35.552,35.5248,35.5429,47050.0
2019-04-25 15:20:00,39.08,39.11,39.07,39.1,40300.0,35.5339,35.5611,35.5248,35.552,40300.0
2019-04-25 15:30:00,39.11,39.13,39.09,39.1,105210.0,35.5611,35.5793,35.5429,35.552,105210.0
2019-04-25 15:40:00,39.1,39.14,39.1,39.11,62940.0,35.552,35.5884,35.552,35.5611,62940.0
2019-04-25 15:50:00,39.11,39.12,39.05,39.05,115000.0,35.5611,35.5702,35.5066,35.5066,115000.0
2019-04-26 09:30:00,39.11,39.11,39.03,39.04,177715.0,35.5611,35.5611,35.4884,35.4975,177715.0
2019-04-26 09:40:00,39.05,39.11,39.05,39.11,53635.0,35.5066,35.5611,35.5066,35.5611,53635.0
2019-04-26 09:50:00,39.12,39.15,39.08,39.13,57980.0,35.5702,35.5975,35.5339,35.5793,57980.0
2019-04-26 10:00:00,39.12,39.18,39.12,39.13,50065.0,35.5702,35.6248,35.5702,35.5793,50065.0
2019-04-26 10:10:00,39.13,39.17,39.1,39.16,61465.0,35.5793,35.6157,35.552,35.6066,61465.0
2019-04-26 10:20:00,39.16,39.23,39.16,39.22,145545.0,35.6066,35.6702,35.6066,35.6611,145545.0
2019-04-26 10:30:00,39.23,39.29,39.21,39.26,202970.0,35.6702,35.7248,35.6521,35.6975,202970.0
2019-04-26 10:40:00,39.27,39.27,39.23,39.25,73340.0,35.7066,35.7066,35.6702,35.6884,73340.0
2019-04-26 10:50:00,39.25,39.28,39.23,39.25,15840.0,35.6884,35.7157,35.6702,35.6884,15840.0
2019-04-26 11:00:00,39.25,39.26,39.22,39.24,31540.0,35.6884,35.6975,35.6611,35.6793,31540.0
2019-04-26 11:10:00,39.26,39.31,39.26,39.29,42650.0,35.6975,35.743,35.6975,35.7248,42650.0
2019-04-26 11:20:00,39.29,39.34,39.29,39.34,24760.0,35.7248,35.7703,35.7248,35.7703,24760.0
2019-04-26 11:30:00,39.33,39.36,39.33,39.35,60545.0,35.7612,35.7884,35.7612,35.7794,60545.0
2019-04-26 11:40:00,39.34,39.41,39.34,39.39,190660.0,35.7703,35.8339,35.7703,35.8157,190660.0
2019-04-26 11:50:00,39.38,39.38,39.33,39.34,67990.0,35.8066,35.8066,35.7612,35.7703,67990.0
2019-04-26 12:00:00,39.34,39.38,39.34,39.37,76930.0,35.7703,35.8066,35.7703,35.7975,76930.0
2019-04-26 12:10:00,39.37,39.43,39.37,39.43,197165.0,35.7975,35.8521,35.7975,35.8521,197165.0
2019-04-26 12:20:00,39.43,39.44,39.39,39.39,46760.0,35.8521,35.8612,35.8157,35.8157,46760.0
2019-04-26 12:30:00,39.39,39.41,39.37,39.37,68410.0,35.8157,35.8339,35.7975,35.7975,68410.0
2019-04-26 12:40:00,39.37,39.38,39.35,39.38,62655.0,35.7975,35.8066,35.7794,35.8066,62655.0
2019-04-26 12:50:00,39.38,39.39,39.36,39.38,67525.0,35.8066,35.8157,35.7884,35.8066,67525.0
2019-04-26 13:00:00,39.38,39.38,39.35,39.35,29010.0,35.8066,35.8066,35.7794,35.7794,29010.0
2019-04-26 13:10:00,39.35,39.37,39.35,39.36,65630.0,35.7794,35.7975,35.7794,35.7884,65630.0
2019-04-26 13:20:00,39.36,39.38,39.36,39.37,35690.0,35.7884,35.8066,35.7884,35.7975,35690.0
2019-04-26 13:30:00,39.36,39.39,39.36,39.38,75715.0,35.7884,35.8157,35.7884,35.8066,75715.0
2019-04-26 13:40:00,39.38,39.38,39.35,39.36,49095.0,35.8066,35.8066,35.7794,35.7884,49095.0
2019-04-26 13:50:00,39.38,39.38,39.36,39.37,31785.0,35.8066,35.8066,35.7884,35.7975,31785.0
2019-04-26 14:00:00,39.37,39.37,39.31,39.35,108200.0,35.7975,35.7975,35.743,35.7794,108200.0
2019-04-26 14:10:00,39.35,39.37,39.34,39.37,168405.0,35.7794,35.7975,35.7703,35.7975,168405.0
2019-04-26 14:20:00,39.37,39.39,39.37,39.38,140780.0,35.7975,35.8157,35.7975,35.8066,140780.0
2019-04-26 14:30:00,39.38,39.39,39.37,39.38,28060.0,35.8066,35.8157,35.7975,35.8066,28060.0
2019-04-26 14:40:00,39.38,39.38,39.37,39.37,54030.0,35.8066,35.8066,35.7975,35.7975,54030.0
2019-04-26 14:50:00,39.38,39.39,39.37,39.38,104635.0,35.8066,35.8157,35.7975,35.8066,104635.0
2019-04-26 15:00:00,39.39,39.44,39.38,39.4,215755.0,35.8157,35.8612,35.8066,35.8248,215755.0
2019-04-26 15:10:00,39.41,39.41,39.38,39.4,97105.0,35.8339,35.8339,35.8066,35.8248,97105.0
2019-04-26 15:20:00,39.4,39.42,39.39,39.41,61720.0,35.8248,35.843,35.8157,35.8339,61720.0
2019-04-26 15:30:00,39.4,39.46,39.4,39.46,70950.0,35.8248,35.8794,35.8248,35.8794,70950.0
2019-04-26 15:40:00,39.47,39.47,39.43,39.43,86185.0,35.8885,35.8885,35.8521,35.8521,86185.0
2019-04-26 15:50:00,39.44,39.44,39.4,39.43,225250.0,35.8612,35.8612,35.8248,35.8521,225250.0
2019-04-29 09:30:00,39.49,39.51,39.45,39.46,131580.0,35.9066,35.9248,35.8703,35.8794,131580.0
2019-04-29 09:40:00,39.46,39.56,39.44,39.53,190235.0,35.8794,35.9703,35.8612,35.943,190235.0
2019-04-29 09:50:00,39.51,39.55,39.49,39.51,102375.0,35.9248,35.9612,35.9066,35.9248,102375.0
2019-04-29 10:00:00,39.52,39.52,39.39,39.43,81630.0,35.9339,35.9339,35.8157,35.8521,81630.0
2019-04-29 10:10:00,39.44,39.48,39.44,39.47,44885.0,35.8612,35.8976,35.8612,35.8885,44885.0
2019-04-29 10:20:00,39.49,39.49,39.45,39.46,52255.0,35.9066,35.9066,35.8703,35.8794,52255.0
2019-04-29 10:30:00,39.46,39.5,39.44,39.49,76620.0,35.8794,35.9157,35.8612,35.9066,76620.0
2019-04-29 10:40:00,39.48,39.52,39.47,39.52,41695.0,35.8976,35.9339,35.8885,35.9339,41695.0
2019-04-29 10:50:00,39.52,39.52,39.5,39.51,53875.0,35.9339,35.9339,35.9157,35.9248,53875.0
2019-04-29 11:00:00,39.5,39.53,39.48,39.51,61940.0,35.9157,35.943,35.8976,35.9248,61940.0
2019-04-29 11:10:00,39.5,39.51,39.48,39.49,45860.0,35.9157,35.9248,35.8976,35.9066,45860.0
2019-04-29 11:20:00,39.48,39.51,39.46,39.48,40805.0,35.8976,35.9248,35.8794,35.8976,40805.0
2019-04-29 11:30:00,39.49,39.5,39.46,39.48,56505.0,35.9066,35.9157,35.8794,35.8976,56505.0
2019-04-29 11:40:00,39.48,39.52,39.47,39.52,49960.0,35.8976,35.9339,35.8885,35.9339,49960.0
2019-04-29 11:50:00,39.51,39.51,39.48,39.48,41695.0,35.9248,35.9248,35.8976,35.8976,41695.0
2019-04-29 12:00:00,39.48,39.52,39.45,39.52,46040.0,35.8976,35.9339,35.8703,35.9339,46040.0
2019-04-29 12:10:00,39.51,39.54,39.51,39.53,43425.0,35.9248,35.9521,35.9248,35.943,43425.0
2019-04-29 12:20:00,39.53,39.55,39.52,39.54,47200.0,35.943,35.9612,35.9339,35.9521,47200.0
2019-04-29 12:30:00,39.54,39.56,39.52,39.53,27115.0,35.9521,35.9703,35.9339,35.943,27115.0
2019-04-29 12:40:00,39.53,39.55,39.52,39.55,69925.0,35.943,35.9612,35.9339,35.9612,69925.0
2019-04-29 12:50:00,39.55,39.57,39.55,39.56,43955.0,35.9612,35.9794,35.9612,35.9703,43955.0
2019-04-29 13:00:00,39.55,39.55,39.51,39.53,93050.0,35.9612,35.9612,35.9248,35.943,93050.0
2019-04-29 13:10:00,39.53,39.53,39.5,39.52,39755.0,35.943,35.943,35.9157,35.9339,39755.0
2019-04-29 13:20:00,39.52,39.53,39.51,39.51,86215.0,35.9339,35.943,35.9248,35.9248,86215.0
2019-04-29 13:30:00,39.52,39.52,39.49,39.5,32615.0,35.9339,35.9339,35.9066,35.9157,32615.0
2019-04-29 13:40:00,39.49,39.51,39.49,39.5,44545.0,35.9066,35.9248,35.9066,35.9157,44545.0
2019-04-29 13:50:00,39.5,39.53,39.5,39.52,46110.0,35.9157,35.943,35.9157,35.9339,46110.0
2019-04-29 14:00:00,39.52,39.54,39.51,39.54,59425.0,35.9339,35.9521,35.9248,35.9521,59425.0
2019-04-29 14:10:00,39.53,39.55,39.51,39.55,57450.0,35.943,35.9612,35.9248,35.9612,57450.0
2019-04-29 14:20:00,39.55,39.55,39.53,39.53,64695.0,35.9612,35.9612,35.943,35.943,64695.0
2019-04-29 14:30:00,39.53,39.53,39.49,39.49,183150.0,35.943,35.943,35.9066,35.9066,183150.0
2019-04-29 14:40:00,39.49,39.51,39.49,39.49,61215.0,35.9066,35.9248,35.9066,35.9066,61215.0
2019-04-29 14:50:00,39.49,39.5,39.48,39.49,77660.0,35.9066,35.9157,35.8976,35.9066,77660.0
2019-04-29 15:00:00,39.5,39.52,39.5,39.51,86395.0,35.9157,35.9339,35.9157,35.9248,86395.0
2019-04-29 15:10:00,39.51,39.51,39.49,39.51,106790.0,35.9248,35.9248,35.9066,35.9248,106790.0
2019-04-29 15:20:00,39.51,39.52,39.47,39.48,83575.0,35.9248,35.9339,35.8885,35.8976,83575.0
2019-04-29 15:30:00,39.48,39.5,39.46,39.5,140025.0,35.8976,35.9157,35.8794,35.9157,140025.0
2019-04-29 15:40:00,39.5,39.5,39.45,39.46,135960.0,35.9157,35.9157,35.8703,35.8794,135960.0
2019-04-29 15:50:00,39.46,39.48,39.44,39.45,178260.0,35.8794,35.8976,35.8612,35.8703,178260.0
2019-04-30 09:30:00,39.46,39.46,39.36,39.41,201045.0,35.8794,35.8794,35.7884,35.8339,201045.0
2019-04-30 09:40:00,39.42,39.42,39.31,39.36,106000.0,35.843,35.843,35.743,35.7884,106000.0
2019-04-30 09:50:00,39.35,39.35,39.29,39.29,72685.0,35.7794,35.7794,35.7248,35.7248,72685.0
2019-04-30 10:00:00,39.3,39.32,39.28,39.3,31580.0,35.7339,35.7521,35.7157,35.7339,31580.0
2019-04-30 10:10:00,39.3,39.32,39.28,39.29,13945.0,35.7339,35.7521,35.7157,35.7248,13945.0
2019-04-30 10:20:00,39.28,39.3,39.26,39.27,39525.0,35.7157,35.7339,35.6975,35.7066,39525.0
2019-04-30 10:30:00,39.26,39.31,39.26,39.27,48985.0,35.6975,35.743,35.6975,35.7066,48985.0
2019-04-30 10:40:00,39.28,39.32,39.28,39.3,55380.0,35.7157,35.7521,35.7157,35.7339,55380.0
2019-04-30 10:50:00,39.29,39.3,39.27,39.27,31710.0,35.7248,35.7339,35.7066,35.7066,31710.0
2019-04-30 11:00:00,39.27,39.27,39.04,39.06,237000.0,35.7066,35.7066,35.4975,35.5157,237000.0
2019-04-30 11:10:00,39.08,39.15,39.06,39.14,105810.0,35.5339,35.5975,35.5157,35.5884,105810.0
2019-04-30 11:20:00,39.15,39.21,39.15,39.17,44535.0,35.5975,35.6521,35.5975,35.6157,44535.0
2019-04-30 11:30:00,39.2,39.26,39.19,39.24,48925.0,35.643,35.6975,35.6339,35.6793,48925.0
2019-04-30 11:40:00,39.24,39.28,39.23,39.28,40570.0,35.6793,35.7157,35.6702,35.7157,40570.0
2019-04-30 11:50:00,39.29,39.32,39.27,39.3,28700.0,35.7248,35.7521,35.7066,35.7339,28700.0
2019-04-30 12:00:00,39.3,39.3,39.27,39.29,49905.0,35.7339,35.7339,35.7066,35.7248,49905.0
2019-04-30 12:10:00,39.32,39.35,39.32,39.33,58130.0,35.7521,35.7794,35.7521,35.7612,58130.0
2019-04-30 12:20:00,39.33,39.33,39.3,39.3,20430.0,35.7612,35.7612,35.7339,35.7339,20430.0
2019-04-30 12:30:00,39.29,39.31,39.29,39.29,20820.0,35.7248,35.743,35.7248,35.7248,20820.0
2019-04-30 12:40:00,39.29,39.32,39.26,39.26,77225.0,35.7248,35.7521,35.6975,35.6975,77225.0
2019-04-30 12:50:00,39.26,39.29,39.25,39.29,39795.0,35.6975,35.7248,35.6884,35.7248,39795.0
2019-04-30 13:00:00,39.32,39.33,39.31,39.31,33895.0,35.7521,35.7612,35.743,35.743,33895.0
2019-04-30 13:10:00,39.32,39.33,39.3,39.32,43825.0,35.7521,35.7612,35.7339,35.7521,43825.0
2019-04-30 13:20:00,39.32,39.33,39.29,39.29,28345.0,35.7521,35.7612,35.7248,35.7248,28345.0
2019-04-30 13:30:00,39.29,39.35,39.28,39.35,44995.0,35.7248,35.7794,35.7157,35.7794,44995.0
2019-04-30 13:40:00,39.34,39.4,39.34,39.4,131485.0,35.7703,35.8248,35.7703,35.8248,131485.0
2019-04-30 13:50:00,39.4,39.43,39.39,39.43,102930.0,35.8248,35.8521,35.8157,35.8521,102930.0
2019-04-30 14:00:00,39.43,39.43,39.37,39.38,80285.0,35.8521,35.8521,35.7975,35.8066,80285.0
2019-04-30 14:10:00,39.37,39.39,39.36,39.39,438245.0,35.7975,35.8157,35.7884,35.8157,438245.0
2019-04-30 14:20:00,39.39,39.41,39.38,39.39,82410.0,35.8157,35.8339,35.8066,35.8157,82410.0
2019-04-30 14:30:00,39.39,39.4,39.36,39.4,118765.0,35.8157,35.8248,35.7884,35.8248,118765.0
2019-04-30 14:40:00,39.4,39.42,39.4,39.42,67785.0,35.8248,35.843,35.8248,35.843,67785.0
2019-04-30 14:50:00,39.41,39.42,39.4,39.41,87140.0,35.8339,35.843,35.8248,35.8339,87140.0
2019-04-30 15:00:00,39.41,39.43,39.39,39.42,219730.0,35.8339,35.8521,35.8157,35.843,219730.0
2019-04-30 15:10:00,39.42,39.42,39.38,39.38,105760.0,35.843,35.843,35.8066,35.8066,105760.0
2019-04-30 15:20:00,39.39,39.42,39.38,39.39,52940.0,35.8157,35.843,35.8066,35.8157,52940.0
2019-04-30 15:30:00,39.38,39.41,39.38,39.4,72810.0,35.8066,35.8339,35.8066,35.8248,72810.0
2019-04-30 15:40:00,39.41,39.41,39.37,39.39,91955.0,35.8339,35.8339,35.7975,35.8157,91955.0
2019-04-30 15:50:00,39.4,39.43,39.38,39.38,576990.0,35.8248,35.8521,35.8066,35.8066,576990.0
2019-05-01 09:30:00,39.48,39.48,39.41,39.42,174800.0,35.8976,35.8976,35.8339,35.843,174800.0
2019-05-01 09:40:00,39.42,39.42,39.36,39.39,136655.0,35.843,35.843,35.7884,35.8157,136655.0
2019-05-01 09:50:00,39.39,39.41,39.37,39.38,44185.0,35.8157,35.8339,35.7975,35.8066,44185.0
2019-05-01 10:00:00,39.38,39.38,39.3,39.3,131565.0,35.8066,35.8066,35.7339,35.7339,131565.0
2019-05-01 10:10:00,39.31,39.31,39.29,39.3,105740.0,35.743,35.743,35.7248,35.7339,105740.0
2019-05-01 10:20:00,39.31,39.32,39.25,39.25,43100.0,35.743,35.7521,35.6884,35.6884,43100.0
2019-05-01 10:30:00,39.24,39.27,39.23,39.25,59830.0,35.6793,35.7066,35.6702,35.6884,59830.0
2019-05-01 10:40:00,39.25,39.26,39.22,39.23,55395.0,35.6884,35.6975,35.6611,35.6702,55395.0
2019-05-01 10:50:00,39.22,39.24,39.22,39.23,28675.0,35.6611,35.6793,35.6611,35.6702,28675.0
2019-05-01 11:00:00,39.22,39.28,39.21,39.27,142165.0,35.6611,35.7157,35.6521,35.7066,142165.0
2019-05-01 11:10:00,39.27,39.29,39.25,39.25,50690.0,35.7066,35.7248,35.6884,35.6884,50690.0
2019-05-01 11:20:00,39.26,39.27,39.25,39.27,39640.0,35.6975,35.7066,35.6884,35.7066,39640.0
2019-05-01 11:30:00,39.27,39.34,39.27,39.34,37985.0,35.7066,35.7703,35.7066,35.7703,37985.0
2019-05-01 11:40:00,39.34,39.38,39.34,39.36,46175.0,35.7703,35.8066,35.7703,35.7884,46175.0
2019-05-01 11:50:00,39.36,39.39,39.36,39.36,72075.0,35.7884,35.8157,35.7884,35.7884,72075.0
2019-05-01 12:00:00,39.36,39.36,39.32,39.33,47950.0,35.7884,35.7884,35.7521,35.7612,47950.0
2019-05-01 12:10:00,39.33,39.33,39.26,39.26,152305.0,35.7612,35.7612,35.6975,35.6975,152305.0
2019-05-01 12:20:00,39.26,39.27,39.22,39.25,91685.0,35.6975,35.7066,35.6611,35.6884,91685.0
2019-05-01 12:30:00,39.24,39.24,39.2,39.2,130840.0,35.6793,35.6793,35.643,35.643,130840.0
2019-05-01 12:40:00,39.2,39.21,39.13,39.15,250945.0,35.643,35.6521,35.5793,35.5975,250945.0
2019-05-01 12:50:00,39.15,39.22,39.14,39.21,144565.0,35.5975,35.6611,35.5884,35.6521,144565.0
2019-05-01 13:00:00,39.21,39.26,39.19,39.2,133775.0,35.6521,35.6975,35.6339,35.643,133775.0
2019-05-01 13:10:00,39.18,39.23,39.16,39.23,56565.0,35.6248,35.6702,35.6066,35.6702,56565.0
2019-05-01 13:20:00,39.23,39.24,39.21,39.23,28545.0,35.6702,35.6793,35.6521,35.6702,28545.0
2019-05-01 13:30:00,39.24,39.27,39.24,39.25,44805.0,35.6793,35.7066,35.6793,35.6884,44805.0
2019-05-01 13:40:00,39.26,39.27,39.24,39.26,35360.0,35.6975,35.7066,35.6793,35.6975,35360.0
2019-05-01 13:50:00,39.26,39.3,39.25,39.29,48980.0,35.6975,35.7339,35.6884,35.7248,48980.0
2019-05-01 14:00:00,39.29,39.37,39.26,39.34,46520.0,35.7248,35.7975,35.6975,35.7703,46520.0
2019-05-01 14:10:00,39.34,39.36,39.31,39.34,56465.0,35.7703,35.7884,35.743,35.7703,56465.0
2019-05-01 14:20:00,39.35,39.38,39.33,39.34,167620.0,35.7794,35.8066,35.7612,35.7703,167620.0
2019-05-01 14:30:00,39.33,39.36,39.17,39.17,84295.0,35.7612,35.7884,35.6157,35.6157,84295.0
2019-05-01 14:40:00,39.16,39.23,39.15,39.2,93695.0,35.6066,35.6702,35.5975,35.643,93695.0
2019-05-01 14:50:00,39.21,39.29,39.19,39.24,54880.0,35.6521,35.7248,35.6339,35.6793,54880.0
2019-05-01 15:00:00,39.23,39.25,39.16,39.21,98715.0,35.6702,35.6884,35.6066,35.6521,98715.0
2019-05-01 15:10:00,39.2,39.24,39.17,39.24,80810.0,35.643,35.6793,35.6157,35.6793,80810.0
2019-05-01 15:20:00,39.22,39.23,39.11,39.13,69095.0,35.6611,35.6702,35.5611,35.5793,69095.0
2019-05-01 15:30:00,39.12,39.13,39.07,39.08,167720.0,35.5702,35.5793,35.5248,35.5339,167720.0
2019-05-01 15:40:00,39.07,39.08,39.0,39.01,157620.0,35.5248,35.5339,35.4611,35.4702,157620.0
2019-05-01 15:50:00,39.01,39.01,38.93,38.94,449760.0,35.4702,35.4702,35.3975,35.4066,449760.0
2019-05-02 09:30:00,38.91,38.95,38.88,38.9,183080.0,35.3793,35.4156,35.352,35.3702,183080.0
2019-05-02 09:40:00,38.93,39.0,38.93,38.99,67880.0,35.3975,35.4611,35.3975,35.452,67880.0
2019-05-02 09:50:00,39.0,39.05,38.99,39.05,53155.0,35.4611,35.5066,35.452,35.5066,53155.0
2019-05-02 10:00:00,39.05,39.08,39.03,39.08,62315.0,35.5066,35.5339,35.4884,35.5339,62315.0
2019-05-02 10:10:00,39.09,39.15,39.08,39.14,31870.0,35.5429,35.5975,35.5339,35.5884,31870.0
2019-05-02 10:20:00,39.14,39.14,39.07,39.07,52370.0,35.5884,35.5884,35.5248,35.5248,52370.0
2019-05-02 10:30:00,39.07,39.12,39.06,39.09,63350.0,35.5248,35.5702,35.5157,35.5429,63350.0
2019-05-02 10:40:00,39.08,39.08,39.03,39.05,49580.0,35.5339,35.5339,35.4884,35.5066,49580.0
2019-05-02 10:50:00,39.03,39.04,38.92,38.92,94390.0,35.4884,35.4975,35.3884,35.3884,94390.0
2019-05-02 11:00:00,38.93,38.97,38.9,38.97,44440.0,35.3975,35.4338,35.3702,35.4338,44440.0
2019-05-02 11:10:00,38.95,38.95,38.8,38.8,50280.0,35.4156,35.4156,35.2793,35.2793,50280.0
2019-05-02 11:20:00,38.8,38.8,38.71,38.73,135260.0,35.2793,35.2793,35.1974,35.2156,135260.0
2019-05-02 11:30:00,38.72,38.79,38.72,38.76,104930.0,35.2065,35.2702,35.2065,35.2429,104930.0
2019-05-02 11:40:00,38.78,38.79,38.66,38.73,322435.0,35.2611,35.2702,35.152,35.2156,322435.0
2019-05-02 11:50:00,38.72,38.74,38.66,38.73,87635.0,35.2065,35.2247,35.152,35.2156,87635.0
2019-05-02 12:00:00,38.74,38.75,38.7,38.74,30880.0,35.2247,35.2338,35.1883,35.2247,30880.0
2019-05-02 12:10:00,38.73,38.76,38.7,38.72,43670.0,35.2156,35.2429,35.1883,35.2065,43670.0
2019-05-02 12:20:00,38.74,38.82,38.74,38.77,32605.0,35.2247,35.2974,35.2247,35.252,32605.0
2019-05-02 12:30:00,38.8,38.88,38.8,38.87,78710.0,35.2793,35.352,35.2793,35.3429,78710.0
2019-05-02 12:40:00,38.89,38.92,38.86,38.91,131340.0,35.3611,35.3884,35.3338,35.3793,131340.0
2019-05-02 12:50:00,38.93,38.94,38.88,38.94,77170.0,35.3975,35.4066,35.352,35.4066,77170.0
2019-05-02 13:00:00,38.94,38.94,38.88,38.93,58005.0,35.4066,35.4066,35.352,35.3975,58005.0
2019-05-02 13:10:00,38.94,38.99,38.94,38.98,51025.0,35.4066,35.452,35.4066,35.4429,51025.0
2019-05-02 13:20:00,38.99,39.03,38.98,39.01,105110.0,35.452,35.4884,35.4429,35.4702,105110.0
2019-05-02 13:30:00,39.02,39.04,38.99,39.03,44880.0,35.4793,35.4975,35.452,35.4884,44880.0
2019-05-02 13:40:00,39.04,39.05,38.97,38.98,85030.0,35.4975,35.5066,35.4338,35.4429,85030.0
2019-05-02 13:50:00,39.0,39.03,38.97,38.98,78290.0,35.4611,35.4884,35.4338,35.4429,78290.0
2019-05-02 14:00:00,38.96,38.98,38.93,38.93,33615.0,35.4247,35.4429,35.3975,35.3975,33615.0
2019-05-02 14:10:00,38.94,39.01,38.93,38.99,102355.0,35.4066,35.4702,35.3975,35.452,102355.0
2019-05-02 14:20:00,38.98,39.03,38.98,38.98,151640.0,35.4429,35.4884,35.4429,35.4429,151640.0
2019-05-02 14:30:00,38.99,39.01,38.96,38.97,100505.0,35.452,35.4702,35.4247,35.4338,100505.0
2019-05-02 14:40:00,38.97,39.0,38.92,38.93,114145.0,35.4338,35.4611,35.3884,35.3975,114145.0
2019-05-02 14:50:00,38.92,38.98,38.9,38.96,374285.0,35.3884,35.4429,35.3702,35.4247,374285.0
2019-05-02 15:00:00,38.97,39.01,38.96,38.99,140340.0,35.4338,35.4702,35.4247,35.452,140340.0
2019-05-02 15:10:00,38.99,39.01,38.99,39.01,210475.0,35.452,35.4702,35.452,35.4702,210475.0
2019-05-02 15:20:00,39.01,39.05,39.01,39.03,170015.0,35.4702,35.5066,35.4702,35.4884,170015.0
2019-05-02 15:30:00,39.03,39.07,39.01,39.02,225820.0,35.4884,35.5248,35.4702,35.4793,225820.0
2019-05-02 15:40:00,39.01,39.02,38.97,39.0,82025.0,35.4702,35.4793,35.4338,35.4611,82025.0
2019-05-02 15:50:00,39.0,39.04,38.99,39.04,156760.0,35.4611,35.4975,35.452,35.4975,156760.0
2019-05-03 09:30:00,39.23,39.36,39.21,39.26,199085.0,35.6702,35.7884,35.6521,35.6975,199085.0
2019-05-03 09:40:00,39.28,39.31,39.24,39.3,19165.0,35.7157,35.743,35.6793,35.7339,19165.0
2019-05-03 09:50:00,39.3,39.4,39.3,39.39,77455.0,35.7339,35.8248,35.7339,35.8157,77455.0
2019-05-03 10:00:00,39.36,39.39,39.32,39.35,42265.0,35.7884,35.8157,35.7521,35.7794,42265.0
2019-05-03 10:10:00,39.36,39.36,39.28,39.31,39055.0,35.7884,35.7884,35.7157,35.743,39055.0
2019-05-03 10:20:00,39.32,39.34,39.31,39.33,30375.0,35.7521,35.7703,35.743,35.7612,30375.0
2019-05-03 10:30:00,39.36,39.4,39.35,39.36,54145.0,35.7884,35.8248,35.7794,35.7884,54145.0
2019-05-03 10:40:00,39.35,39.4,39.35,39.36,38765.0,35.7794,35.8248,35.7794,35.7884,38765.0
2019-05-03 10:50:00,39.38,39.39,39.34,39.38,18285.0,35.8066,35.8157,35.7703,35.8066,18285.0
2019-05-03 11:00:00,39.38,39.47,39.38,39.4,168740.0,35.8066,35.8885,35.8066,35.8248,168740.0
2019-05-03 11:10:00,39.4,39.44,39.33,39.34,79345.0,35.8248,35.8612,35.7612,35.7703,79345.0
2019-05-03 11:20:00,39.33,39.37,39.32,39.36,43775.0,35.7612,35.7975,35.7521,35.7884,43775.0
2019-05-03 11:30:00,39.36,39.39,39.35,39.37,57710.0,35.7884,35.8157,35.7794,35.7975,57710.0
2019-05-03 11:40:00,39.39,39.4,39.37,39.37,29125.0,35.8157,35.8248,35.7975,35.7975,29125.0
2019-05-03 11:50:00,39.37,39.44,39.37,39.4,36000.0,35.7975,35.8612,35.7975,35.8248,36000.0
2019-05-03 12:00:00,39.41,39.44,39.4,39.43,22560.0,35.8339,35.8612,35.8248,35.8521,22560.0
2019-05-03 12:10:00,39.43,39.44,39.41,39.42,41770.0,35.8521,35.8612,35.8339,35.843,41770.0
2019-05-03 12:20:00,39.41,39.47,39.41,39.45,34505.0,35.8339,35.8885,35.8339,35.8703,34505.0
2019-05-03 12:30:00,39.45,39.46,39.43,39.43,44485.0,35.8703,35.8794,35.8521,35.8521,44485.0
2019-05-03 12:40:00,39.43,39.46,39.42,39.44,30575.0,35.8521,35.8794,35.843,35.8612,30575.0
2019-05-03 12:50:00,39.42,39.46,39.42,39.45,55120.0,35.843,35.8794,35.843,35.8703,55120.0
2019-05-03 13:00:00,39.45,39.45,39.42,39.44,33000.0,35.8703,35.8703,35.843,35.8612,33000.0
2019-05-03 13:10:00,39.44,39.47,39.44,39.47,44885.0,35.8612,35.8885,35.8612,35.8885,44885.0
2019-05-03 13:20:00,39.47,39.51,39.47,39.5,47040.0,35.8885,35.9248,35.8885,35.9157,47040.0
2019-05-03 13:30:00,39.49,39.53,39.49,39.53,55095.0,35.9066,35.943,35.9066,35.943,55095.0
2019-05-03 13:40:00,39.54,39.54,39.52,39.53,27280.0,35.9521,35.9521,35.9339,35.943,27280.0
2019-05-03 13:50:00,39.54,39.55,39.52,39.53,37405.0,35.9521,35.9612,35.9339,35.943,37405.0
2019-05-03 14:00:00,39.53,39.54,39.52,39.53,35640.0,35.943,35.9521,35.9339,35.943,35640.0
2019-05-03 14:10:00,39.53,39.54,39.51,39.51,72435.0,35.943,35.9521,35.9248,35.9248,72435.0
2019-05-03 14:20:00,39.51,39.54,39.51,39.53,82670.0,35.9248,35.9521,35.9248,35.943,82670.0
2019-05-03 14:30:00,39.53,39.54,39.5,39.5,41450.0,35.943,35.9521,35.9157,35.9157,41450.0
2019-05-03 14:40:00,39.51,39.59,39.5,39.58,165290.0,35.9248,35.9976,35.9157,35.9885,165290.0
2019-05-03 14:50:00,39.58,39.58,39.54,39.54,48835.0,35.9885,35.9885,35.9521,35.9521,48835.0
2019-05-03 15:00:00,39.54,39.56,39.53,39.56,74100.0,35.9521,35.9703,35.943,35.9703,74100.0
2019-05-03 15:10:00,39.56,39.57,39.54,39.54,78925.0,35.9703,35.9794,35.9521,35.9521,78925.0
2019-05-03 15:20:00,39.55,39.58,39.54,39.57,99485.0,35.9612,35.9885,35.9521,35.9794,99485.0
2019-05-03 15:30:00,39.56,39.58,39.56,39.57,142050.0,35.9703,35.9885,35.9703,35.9794,142050.0
2019-05-03 15:40:00,39.58,39.59,39.56,39.59,110425.0,35.9885,35.9976,35.9703,35.9976,110425.0
2019-05-03 15:50:00,39.59,39.62,39.59,39.6,739315.0,35.9976,36.0249,35.9976,36.0067,739315.0
2019-05-06 09:30:00,38.99,39.15,38.96,39.15,252735.0,35.452,35.5975,35.4247,35.5975,252735.0
2019-05-06 09:40:00,39.15,39.18,39.1,39.1,108810.0,35.5975,35.6248,35.552,35.552,108810.0
2019-05-06 09:50:00,39.08,39.19,39.03,39.18,126865.0,35.5339,35.6339,35.4884,35.6248,126865.0
2019-05-06 10:00:00,39.19,39.19,39.13,39.19,77405.0,35.6339,35.6339,35.5793,35.6339,77405.0
2019-05-06 10:10:00,39.18,39.23,39.16,39.23,100425.0,35.6248,35.6702,35.6066,35.6702,100425.0
2019-05-06 10:20:00,39.22,39.25,39.14,39.15,66390.0,35.6611,35.6884,35.5884,35.5975,66390.0
2019-05-06 10:30:00,39.16,39.21,39.16,39.19,164825.0,35.6066,35.6521,35.6066,35.6339,164825.0
2019-05-06 10:40:00,39.2,39.22,39.13,39.21,77065.0,35.643,35.6611,35.5793,35.6521,77065.0
2019-05-06 10:50:00,39.2,39.37,39.2,39.37,215950.0,35.643,35.7975,35.643,35.7975,215950.0
2019-05-06 11:00:00,39.36,39.39,39.33,39.36,290295.0,35.7884,35.8157,35.7612,35.7884,290295.0
2019-05-06 11:10:00,39.37,39.44,39.32,39.44,521460.0,35.7975,35.8612,35.7521,35.8612,521460.0
2019-05-06 11:20:00,39.44,39.52,39.44,39.52,505625.0,35.8612,35.9339,35.8612,35.9339,505625.0
2019-05-06 11:30:00,39.52,39.54,39.44,39.5,320230.0,35.9339,35.9521,35.8612,35.9157,320230.0
2019-05-06 11:40:00,39.51,39.55,39.49,39.5,251815.0,35.9248,35.9612,35.9066,35.9157,251815.0
2019-05-06 11:50:00,39.5,39.5,39.43,39.44,54655.0,35.9157,35.9157,35.8521,35.8612,54655.0
2019-05-06 12:00:00,39.44,39.46,39.38,39.41,102985.0,35.8612,35.8794,35.8066,35.8339,102985.0
2019-05-06 12:10:00,39.42,39.43,39.37,39.42,112490.0,35.843,35.8521,35.7975,35.843,112490.0
2019-05-06 12:20:00,39.43,39.45,39.41,39.42,182660.0,35.8521,35.8703,35.8339,35.843,182660.0
2019-05-06 12:30:00,39.42,39.48,39.41,39.46,227300.0,35.843,35.8976,35.8339,35.8794,227300.0
2019-05-06 12:40:00,39.46,39.47,39.42,39.44,185880.0,35.8794,35.8885,35.843,35.8612,185880.0
2019-05-06 12:50:00,39.43,39.44,39.41,39.41,431135.0,35.8521,35.8612,35.8339,35.8339,431135.0
2019-05-06 13:00:00,39.4,39.4,39.33,39.38,77265.0,35.8248,35.8248,35.7612,35.8066,77265.0
2019-05-06 13:10:00,39.4,39.43,39.39,39.42,45500.0,35.8248,35.8521,35.8157,35.843,45500.0
2019-05-06 13:20:00,39.41,39.44,39.39,39.44,41165.0,35.8339,35.8612,35.8157,35.8612,41165.0
2019-05-06 13:30:00,39.44,39.44,39.41,39.42,40135.0,35.8612,35.8612,35.8339,35.843,40135.0
2019-05-06 13:40:00,39.43,39.43,39.4,39.41,60735.0,35.8521,35.8521,35.8248,35.8339,60735.0
2019-05-06 13:50:00,39.42,39.44,39.41,39.43,42965.0,35.843,35.8612,35.8339,35.8521,42965.0
2019-05-06 14:00:00,39.43,39.43,39.41,39.43,44995.0,35.8521,35.8521,35.8339,35.8521,44995.0
2019-05-06 14:10:00,39.43,39.45,39.42,39.44,68225.0,35.8521,35.8703,35.843,35.8612,68225.0
2019-05-06 14:20:00,39.44,39.45,39.42,39.45,63245.0,35.8612,35.8703,35.843,35.8703,63245.0
2019-05-06 14:30:00,39.44,39.48,39.44,39.47,174890.0,35.8612,35.8976,35.8612,35.8885,174890.0
2019-05-06 14:40:00,39.46,39.52,39.46,39.52,178350.0,35.8794,35.9339,35.8794,35.9339,178350.0
2019-05-06 14:50:00,39.52,39.55,39.52,39.54,114520.0,35.9339,35.9612,35.9339,35.9521,114520.0
2019-05-06 15:00:00,39.55,39.57,39.53,39.55,86290.0,35.9612,35.9794,35.943,35.9612,86290.0
2019-05-06 15:10:00,39.56,39.57,39.52,39.55,150250.0,35.9703,35.9794,35.9339,35.9612,150250.0
2019-05-06 15:20:00,39.55,39.59,39.54,39.57,98125.0,35.9612,35.9976,35.9521,35.9794,98125.0
2019-05-06 15:30:00,39.57,39.62,39.56,39.59,150935.0,35.9794,36.0249,35.9703,35.9976,150935.0
2019-05-06 15:40:00,39.6,39.6,39.54,39.55,57320.0,36.0067,36.0067,35.9521,35.9612,57320.0
2019-05-06 15:50:00,39.56,39.56,39.49,39.53,1294695.0,35.9703,35.9703,35.9066,35.943,1294695.0
2019-05-07 09:30:00,39.17,39.26,39.15,39.26,53005.0,35.6157,35.6975,35.5975,35.6975,53005.0
2019-05-07 09:40:00,39.26,39.26,39.1,39.11,43725.0,35.6975,35.6975,35.552,35.5611,43725.0
2019-05-07 09:50:00,39.09,39.16,39.07,39.16,51755.0,35.5429,35.6066,35.5248,35.6066,51755.0
2019-05-07 10:00:00,39.14,39.14,39.0,39.03,35190.0,35.5884,35.5884,35.4611,35.4884,35190.0
2019-05-07 10:10:00,39.01,39.03,38.97,39.02,49340.0,35.4702,35.4884,35.4338,35.4793,49340.0
2019-05-07 10:20:00,39.01,39.08,39.01,39.06,26950.0,35.4702,35.5339,35.4702,35.5157,26950.0
2019-05-07 10:30:00,39.09,39.1,38.97,38.97,86835.0,35.5429,35.552,35.4338,35.4338,86835.0
2019-05-07 10:40:00,38.97,38.98,38.92,38.94,54260.0,35.4338,35.4429,35.3884,35.4066,54260.0
2019-05-07 10:50:00,38.93,38.95,38.9,38.92,61930.0,35.3975,35.4156,35.3702,35.3884,61930.0
2019-05-07 11:00:00,38.92,39.01,38.88,39.01,93625.0,35.3884,35.4702,35.352,35.4702,93625.0
2019-05-07 11:10:00,38.99,39.03,38.98,39.0,79770.0,35.452,35.4884,35.4429,35.4611,79770.0
2019-05-07 11:20:00,38.98,39.01,38.91,38.98,118620.0,35.4429,35.4702,35.3793,35.4429,118620.0
2019-05-07 11:30:00,38.98,39.03,38.86,38.92,68405.0,35.4429,35.4884,35.3338,35.3884,68405.0
2019-05-07 11:40:00,38.95,38.95,38.89,38.93,22915.0,35.4156,35.4156,35.3611,35.3975,22915.0
2019-05-07 11:50:00,38.9,38.9,38.85,38.88,69340.0,35.3702,35.3702,35.3247,35.352,69340.0
2019-05-07 12:00:00,38.85,38.91,38.82,38.9,68065.0,35.3247,35.3793,35.2974,35.3702,68065.0
2019-05-07 12:10:00,38.91,38.94,38.89,38.93,19200.0,35.3793,35.4066,35.3611,35.3975,19200.0
2019-05-07 12:20:00,38.94,39.04,38.94,39.02,44125.0,35.4066,35.4975,35.4066,35.4793,44125.0
2019-05-07 12:30:00,39.02,39.04,39.0,39.0,22185.0,35.4793,35.4975,35.4611,35.4611,22185.0
2019-05-07 12:40:00,39.0,39.0,38.95,38.98,20885.0,35.4611,35.4611,35.4156,35.4429,20885.0
2019-05-07 12:50:00,39.0,39.04,38.94,38.94,36670.0,35.4611,35.4975,35.4066,35.4066,36670.0
2019-05-07 13:00:00,38.93,38.93,38.82,38.82,31005.0,35.3975,35.3975,35.2974,35.2974,31005.0
2019-05-07 13:10:00,38.82,38.83,38.77,38.77,31230.0,35.2974,35.3065,35.252,35.252,31230.0
2019-05-07 13:20:00,38.78,38.78,38.69,38.7,51655.0,35.2611,35.2611,35.1792,35.1883,51655.0
2019-05-07 13:30:00,38.69,38.72,38.65,38.68,80695.0,35.1792,35.2065,35.1429,35.1701,80695.0
2019-05-07 13:40:00,38.67,38.73,38.64,38.71,116750.0,35.1611,35.2156,35.1338,35.1974,116750.0
2019-05-07 13:50:00,38.72,38.78,38.72,38.77,101195.0,35.2065,35.2611,35.2065,35.252,101195.0
2019-05-07 14:00:00,38.75,38.81,38.71,38.76,143185.0,35.2338,35.2884,35.1974,35.2429,143185.0
2019-05-07 14:10:00,38.77,38.77,38.72,38.74,68585.0,35.252,35.252,35.2065,35.2247,68585.0
2019-05-07 14:20:00,38.74,38.78,38.67,38.67,56905.0,35.2247,35.2611,35.1611,35.1611,56905.0
2019-05-07 14:30:00,38.69,38.69,38.62,38.65,97680.0,35.1792,35.1792,35.1156,35.1429,97680.0
2019-05-07 14:40:00,38.66,38.7,38.61,38.61,130075.0,35.152,35.1883,35.1065,35.1065,130075.0
2019-05-07 14:50:00,38.62,38.75,38.62,38.74,162865.0,35.1156,35.2338,35.1156,35.2247,162865.0
2019-05-07 15:00:00,38.73,38.73,38.63,38.69,157430.0,35.2156,35.2156,35.1247,35.1792,157430.0
2019-05-07 15:10:00,38.68,38.75,38.68,38.71,102180.0,35.1701,35.2338,35.1701,35.1974,102180.0
2019-05-07 15:20:00,38.71,38.73,38.63,38.63,117515.0,35.1974,35.2156,35.1247,35.1247,117515.0
2019-05-07 15:30:00,38.63,38.64,38.5,38.51,338550.0,35.1247,35.1338,35.0065,35.0156,338550.0
2019-05-07 15:40:00,38.51,38.69,38.5,38.69,279325.0,35.0156,35.1792,35.0065,35.1792,279325.0
2019-05-07 15:50:00,38.68,38.78,38.67,38.74,612025.0,35.1701,35.2611,35.1611,35.2247,612025.0
2019-05-08 09:30:00,38.7,38.7,38.57,38.68,162150.0,35.1883,35.1883,35.0701,35.1701,162150.0
2019-05-08 09:40:00,38.68,38.83,38.68,38.8,88135.0,35.1701,35.3065,35.1701,35.2793,88135.0
2019-05-08 09:50:00,38.8,38.83,38.74,38.79,51040.0,35.2793,35.3065,35.2247,35.2702,51040.0
2019-05-08 10:00:00,38.82,38.82,38.76,38.79,45550.0,35.2974,35.2974,35.2429,35.2702,45550.0
2019-05-08 10:10:00,38.74,38.83,38.73,38.83,44905.0,35.2247,35.3065,35.2156,35.3065,44905.0
2019-05-08 10:20:00,38.83,38.83,38.73,38.73,32455.0,35.3065,35.3065,35.2156,35.2156,32455.0
2019-05-08 10:30:00,38.74,38.77,38.65,38.68,36200.0,35.2247,35.252,35.1429,35.1701,36200.0
2019-05-08 10:40:00,38.7,38.79,38.7,38.71,37655.0,35.1883,35.2702,35.1883,35.1974,37655.0
2019-05-08 10:50:00,38.73,38.74,38.66,38.74,25790.0,35.2156,35.2247,35.152,35.2247,25790.0
2019-05-08 11:00:00,38.82,38.91,38.8,38.88,67025.0,35.2974,35.3793,35.2793,35.352,67025.0
2019-05-08 11:10:00,38.91,38.94,38.87,38.89,23880.0,35.3793,35.4066,35.3429,35.3611,23880.0
2019-05-08 11:20:00,38.88,38.92,38.85,38.87,56290.0,35.352,35.3884,35.3247,35.3429,56290.0
2019-05-08 11:30:00,38.85,38.89,38.73,38.73,41130.0,35.3247,35.3611,35.2156,35.2156,41130.0
2019-05-08 11:40:00,38.75,38.82,38.74,38.82,38060.0,35.2338,35.2974,35.2247,35.2974,38060.0
2019-05-08 11:50:00,38.84,38.88,38.81,38.85,52065.0,35.3156,35.352,35.2884,35.3247,52065.0
2019-05-08 12:00:00,38.85,38.85,38.72,38.73,51965.0,35.3247,35.3247,35.2065,35.2156,51965.0
2019-05-08 12:10:00,38.74,38.75,38.7,38.74,30945.0,35.2247,35.2338,35.1883,35.2247,30945.0
2019-05-08 12:20:00,38.74,38.78,38.72,38.78,57970.0,35.2247,35.2611,35.2065,35.2611,57970.0
2019-05-08 12:30:00,38.77,38.8,38.76,38.79,25525.0,35.252,35.2793,35.2429,35.2702,25525.0
2019-05-08 12:40:00,38.79,38.84,38.79,38.79,22945.0,35.2702,35.3156,35.2702,35.2702,22945.0
2019-05-08 12:50:00,38.82,38.86,38.81,38.84,23865.0,35.2974,35.3338,35.2884,35.3156,23865.0
2019-05-08 13:00:00,38.84,38.84,38.8,38.8,11955.0,35.3156,35.3156,35.2793,35.2793,11955.0
2019-05-08 13:10:00,38.79,38.8,38.76,38.77,67170.0,35.2702,35.2793,35.2429,35.252,67170.0
2019-05-08 13:20:00,38.77,38.8,38.77,38.79,15195.0,35.252,35.2793,35.252,35.2702,15195.0
2019-05-08 13:30:00,38.79,38.81,38.75,38.77,39535.0,35.2702,35.2884,35.2338,35.252,39535.0
2019-05-08 13:40:00,38.76,38.79,38.75,38.78,31500.0,35.2429,35.2702,35.2338,35.2611,31500.0
2019-05-08 13:50:00,38.77,38.79,38.76,38.78,31935.0,35.252,35.2702,35.2429,35.2611,31935.0
2019-05-08 14:00:00,38.79,38.79,38.77,38.78,303765.0,35.2702,35.2702,35.252,35.2611,303765.0
2019-05-08 14:10:00,38.77,38.78,38.72,38.75,547590.0,35.252,35.2611,35.2065,35.2338,547590.0
2019-05-08 14:20:00,38.76,38.79,38.75,38.77,345285.0,35.2429,35.2702,35.2338,35.252,345285.0
2019-05-08 14:30:00,38.78,38.79,38.75,38.76,568745.0,35.2611,35.2702,35.2338,35.2429,568745.0
2019-05-08 14:40:00,38.76,38.79,38.75,38.77,405195.0,35.2429,35.2702,35.2338,35.252,405195.0
2019-05-08 14:50:00,38.76,38.77,38.74,38.75,72060.0,35.2429,35.252,35.2247,35.2338,72060.0
2019-05-08 15:00:00,38.78,38.79,38.74,38.75,45740.0,35.2611,35.2702,35.2247,35.2338,45740.0
2019-05-08 15:10:00,38.75,38.78,38.74,38.78,49775.0,35.2338,35.2611,35.2247,35.2611,49775.0
2019-05-08 15:20:00,38.78,38.8,38.78,38.79,43355.0,35.2611,35.2793,35.2611,35.2702,43355.0
2019-05-08 15:30:00,38.81,38.82,38.78,38.78,80235.0,35.2884,35.2974,35.2611,35.2611,80235.0
2019-05-08 15:40:00,38.78,38.78,38.69,38.72,52255.0,35.2611,35.2611,35.1792,35.2065,52255.0
2019-05-08 15:50:00,38.71,38.71,38.61,38.63,132735.0,35.1974,35.1974,35.1065,35.1247,132735.0
2019-05-09 09:30:00,38.33,38.33,38.23,38.3,124700.0,34.8519,34.8519,34.761,34.8246,124700.0
2019-05-09 09:40:00,38.29,38.29,38.18,38.18,19795.0,34.8155,34.8155,34.7155,34.7155,19795.0
2019-05-09 09:50:00,38.17,38.18,38.07,38.16,43755.0,34.7064,34.7155,34.6155,34.6973,43755.0
2019-05-09 10:00:00,38.15,38.15,38.06,38.1,79370.0,34.6882,34.6882,34.6064,34.6428,79370.0
2019-05-09 10:10:00,38.12,38.15,38.09,38.1,39600.0,34.661,34.6882,34.6337,34.6428,39600.0
2019-05-09 10:20:00,38.08,38.1,38.0,38.05,25585.0,34.6246,34.6428,34.5519,34.5973,25585.0
2019-05-09 10:30:00,38.03,38.09,38.03,38.04,29275.0,34.5791,34.6337,34.5791,34.5882,29275.0
2019-05-09 10:40:00,38.04,38.22,38.04,38.22,75355.0,34.5882,34.7519,34.5882,34.7519,75355.0
2019-05-09 10:50:00,38.21,38.23,38.11,38.11,21915.0,34.7428,34.761,34.6519,34.6519,21915.0
2019-05-09 11:00:00,38.1,38.18,38.1,38.12,35040.0,34.6428,34.7155,34.6428,34.661,35040.0
2019-05-09 11:10:00,38.13,38.23,38.11,38.18,54355.0,34.6701,34.761,34.6519,34.7155,54355.0
2019-05-09 11:20:00,38.18,38.19,38.04,38.06,61110.0,34.7155,34.7246,34.5882,34.6064,61110.0
2019-05-09 11:30:00,38.1,38.18,38.09,38.16,20480.0,34.6428,34.7155,34.6337,34.6973,20480.0
2019-05-09 11:40:00,38.18,38.25,38.14,38.25,35270.0,34.7155,34.7792,34.6791,34.7792,35270.0
2019-05-09 11:50:00,38.25,38.31,38.23,38.29,85060.0,34.7792,34.8337,34.761,34.8155,85060.0
2019-05-09 12:00:00,38.29,38.3,38.25,38.3,60905.0,34.8155,34.8246,34.7792,34.8246,60905.0
2019-05-09 12:10:00,38.3,38.34,38.29,38.34,28250.0,34.8246,34.861,34.8155,34.861,28250.0
2019-05-09 12:20:00,38.34,38.4,38.31,38.38,37160.0,34.861,34.9156,34.8337,34.8974,37160.0
2019-05-09 12:30:00,38.38,38.52,38.38,38.51,68080.0,34.8974,35.0247,34.8974,35.0156,68080.0
2019-05-09 12:40:00,38.54,38.58,38.45,38.5,65175.0,35.0429,35.0792,34.961,35.0065,65175.0
2019-05-09 12:50:00,38.48,38.55,38.48,38.55,27015.0,34.9883,35.0519,34.9883,35.0519,27015.0
2019-05-09 13:00:00,38.53,38.57,38.5,38.51,43370.0,35.0338,35.0701,35.0065,35.0156,43370.0
2019-05-09 13:10:00,38.52,38.55,38.47,38.47,55375.0,35.0247,35.0519,34.9792,34.9792,55375.0
2019-05-09 13:20:00,38.46,38.49,38.45,38.49,22830.0,34.9701,34.9974,34.961,34.9974,22830.0
2019-05-09 13:30:00,38.5,38.53,38.48,38.53,13585.0,35.0065,35.0338,34.9883,35.0338,13585.0
2019-05-09 13:40:00,38.54,38.61,38.51,38.61,44020.0,35.0429,35.1065,35.0156,35.1065,44020.0
2019-05-09 13:50:00,38.59,38.61,38.52,38.55,21155.0,35.0883,35.1065,35.0247,35.0519,21155.0
2019-05-09 14:00:00,38.54,38.57,38.48,38.52,41315.0,35.0429,35.0701,34.9883,35.0247,41315.0
2019-05-09 14:10:00,38.53,38.59,38.5,38.57,33900.0,35.0338,35.0883,35.0065,35.0701,33900.0
2019-05-09 14:20:00,38.58,38.61,38.53,38.56,20820.0,35.0792,35.1065,35.0338,35.061,20820.0
2019-05-09 14:30:00,38.57,38.6,38.57,38.58,27270.0,35.0701,35.0974,35.0701,35.0792,27270.0
2019-05-09 14:40:00,38.57,38.6,38.51,38.52,28240.0,35.0701,35.0974,35.0156,35.0247,28240.0
2019-05-09 14:50:00,38.52,38.55,38.44,38.44,73205.0,35.0247,35.0519,34.9519,34.9519,73205.0
2019-05-09 15:00:00,38.45,38.46,38.36,38.36,75700.0,34.961,34.9701,34.8792,34.8792,75700.0
2019-05-09 15:10:00,38.36,38.42,38.36,38.4,30140.0,34.8792,34.9337,34.8792,34.9156,30140.0
2019-05-09 15:20:00,38.42,38.5,38.4,38.49,47060.0,34.9337,35.0065,34.9156,34.9974,47060.0
2019-05-09 15:30:00,38.5,38.59,38.5,38.59,133830.0,35.0065,35.0883,35.0065,35.0883,133830.0
2019-05-09 15:40:00,38.59,38.59,38.5,38.5,77420.0,35.0883,35.0883,35.0065,35.0065,77420.0
2019-05-09 15:50:00,38.52,38.57,38.51,38.53,114450.0,35.0247,35.0701,35.0156,35.0338,114450.0
2019-05-10 09:30:00,38.38,38.44,38.36,38.44,107450.0,34.8974,34.9519,34.8792,34.9519,107450.0
2019-05-10 09:40:00,38.44,38.5,38.42,38.47,23000.0,34.9519,35.0065,34.9337,34.9792,23000.0
2019-05-10 09:50:00,38.46,38.47,38.4,38.44,24125.0,34.9701,34.9792,34.9156,34.9519,24125.0
2019-05-10 10:00:00,38.42,38.42,38.31,38.33,28545.0,34.9337,34.9337,34.8337,34.8519,28545.0
2019-05-10 10:10:00,38.32,38.33,38.18,38.22,49510.0,34.8428,34.8519,34.7155,34.7519,49510.0
2019-05-10 10:20:00,38.2,38.24,38.19,38.2,17850.0,34.7337,34.7701,34.7246,34.7337,17850.0
2019-05-10 10:30:00,38.19,38.2,38.08,38.08,31115.0,34.7246,34.7337,34.6246,34.6246,31115.0
2019-05-10 10:40:00,38.06,38.1,37.99,38.05,56290.0,34.6064,34.6428,34.5428,34.5973,56290.0
2019-05-10 10:50:00,38.06,38.11,38.0,38.0,48295.0,34.6064,34.6519,34.5519,34.5519,48295.0
2019-05-10 11:00:00,38.02,38.04,37.94,38.02,145560.0,34.57,34.5882,34.4973,34.57,145560.0
2019-05-10 11:10:00,38.01,38.1,38.0,38.1,35000.0,34.5609,34.6428,34.5519,34.6428,35000.0
2019-05-10 11:20:00,38.1,38.13,38.03,38.03,234725.0,34.6428,34.6701,34.5791,34.5791,234725.0
2019-05-10 11:30:00,38.03,38.1,37.99,38.08,76600.0,34.5791,34.6428,34.5428,34.6246,76600.0
2019-05-10 11:40:00,38.06,38.07,37.97,38.0,35740.0,34.6064,34.6155,34.5246,34.5519,35740.0
2019-05-10 11:50:00,38.0,38.09,38.0,38.09,92240.0,34.5519,34.6337,34.5519,34.6337,92240.0
2019-05-10 12:00:00,38.09,38.15,38.09,38.11,43360.0,34.6337,34.6882,34.6337,34.6519,43360.0
2019-05-10 12:10:00,38.12,38.27,38.12,38.27,20830.0,34.661,34.7974,34.661,34.7974,20830.0
2019-05-10 12:20:00,38.27,38.31,38.24,38.31,38840.0,34.7974,34.8337,34.7701,34.8337,38840.0
2019-05-10 12:30:00,38.31,38.4,38.3,38.36,27635.0,34.8337,34.9156,34.8246,34.8792,27635.0
2019-05-10 12:40:00,38.35,38.37,38.31,38.31,41520.0,34.8701,34.8883,34.8337,34.8337,41520.0
2019-05-10 12:50:00,38.32,38.39,38.32,38.38,42230.0,34.8428,34.9065,34.8428,34.8974,42230.0
2019-05-10 13:00:00,38.37,38.43,38.36,38.38,26385.0,34.8883,34.9428,34.8792,34.8974,26385.0
2019-05-10 13:10:00,38.39,38.45,38.37,38.43,44775.0,34.9065,34.961,34.8883,34.9428,44775.0
2019-05-10 13:20:00,38.48,38.49,38.45,38.45,56490.0,34.9883,34.9974,34.961,34.961,56490.0
2019-05-10 13:30:00,38.45,38.48,38.43,38.45,26835.0,34.961,34.9883,34.9428,34.961,26835.0
2019-05-10 13:40:00,38.46,38.52,38.43,38.51,84175.0,34.9701,35.0247,34.9428,35.0156,84175.0
2019-05-10 13:50:00,38.52,38.55,38.48,38.49,59785.0,35.0247,35.0519,34.9883,34.9974,59785.0
2019-05-10 14:00:00,38.5,38.56,38.5,38.56,30005.0,35.0065,35.061,35.0065,35.061,30005.0
2019-05-10 14:10:00,38.55,38.55,38.43,38.43,582265.0,35.0519,35.0519,34.9428,34.9428,582265.0
2019-05-10 14:20:00,38.44,38.46,38.42,38.46,37430.0,34.9519,34.9701,34.9337,34.9701,37430.0
2019-05-10 14:30:00,38.47,38.51,38.46,38.51,38745.0,34.9792,35.0156,34.9701,35.0156,38745.0
2019-05-10 14:40:00,38.52,38.53,38.5,38.52,81895.0,35.0247,35.0338,35.0065,35.0247,81895.0
2019-05-10 14:50:00,38.52,38.58,38.52,38.54,100020.0,35.0247,35.0792,35.0247,35.0429,100020.0
2019-05-10 15:00:00,38.54,38.6,38.54,38.58,102945.0,35.0429,35.0974,35.0429,35.0792,102945.0
2019-05-10 15:10:00,38.58,38.71,38.56,38.71,64115.0,35.0792,35.1974,35.061,35.1974,64115.0
2019-05-10 15:20:00,38.7,38.76,38.67,38.76,41725.0,35.1883,35.2429,35.1611,35.2429,41725.0
2019-05-10 15:30:00,38.73,38.73,38.6,38.6,91645.0,35.2156,35.2156,35.0974,35.0974,91645.0
2019-05-10 15:40:00,38.6,38.61,38.55,38.56,213945.0,35.0974,35.1065,35.0519,35.061,213945.0
2019-05-10 15:50:00,38.57,38.67,38.56,38.66,229985.0,35.0701,35.1611,35.061,35.152,229985.0
2019-05-13 09:30:00,37.98,38.02,37.91,37.96,228365.0,34.5337,34.57,34.47,34.5155,228365.0
2019-05-13 09:40:00,37.98,38.0,37.92,37.93,63975.0,34.5337,34.5519,34.4791,34.4882,63975.0
2019-05-13 09:50:00,37.9,37.9,37.75,37.78,84615.0,34.4609,34.4609,34.3245,34.3518,84615.0
2019-05-13 10:00:00,37.76,37.76,37.63,37.68,79760.0,34.3336,34.3336,34.2154,34.2609,79760.0
2019-05-13 10:10:00,37.68,37.73,37.62,37.7,141125.0,34.2609,34.3064,34.2063,34.2791,141125.0
2019-05-13 10:20:00,37.7,37.7,37.63,37.65,159700.0,34.2791,34.2791,34.2154,34.2336,159700.0
2019-05-13 10:30:00,37.62,37.72,37.62,37.66,35750.0,34.2063,34.2973,34.2063,34.2427,35750.0
2019-05-13 10:40:00,37.7,37.76,37.64,37.65,62215.0,34.2791,34.3336,34.2245,34.2336,62215.0
2019-05-13 10:50:00,37.63,37.68,37.62,37.68,49855.0,34.2154,34.2609,34.2063,34.2609,49855.0
2019-05-13 11:00:00,37.68,37.7,37.6,37.64,62270.0,34.2609,34.2791,34.1881,34.2245,62270.0
2019-05-13 11:10:00,37.63,37.69,37.57,37.59,90000.0,34.2154,34.27,34.1609,34.1791,90000.0
2019-05-13 11:20:00,37.58,37.66,37.57,37.57,145035.0,34.17,34.2427,34.1609,34.1609,145035.0
2019-05-13 11:30:00,37.61,37.64,37.57,37.58,67845.0,34.1972,34.2245,34.1609,34.17,67845.0
2019-05-13 11:40:00,37.58,37.6,37.53,37.56,60825.0,34.17,34.1881,34.1245,34.1518,60825.0
2019-05-13 11:50:00,37.55,37.63,37.52,37.62,58650.0,34.1427,34.2154,34.1154,34.2063,58650.0
2019-05-13 12:00:00,37.61,37.61,37.5,37.51,80860.0,34.1972,34.1972,34.0972,34.1063,80860.0
2019-05-13 12:10:00,37.51,37.56,37.51,37.56,234750.0,34.1063,34.1518,34.1063,34.1518,234750.0
2019-05-13 12:20:00,37.57,37.58,37.48,37.51,81860.0,34.1609,34.17,34.079,34.1063,81860.0
2019-05-13 12:30:00,37.51,37.56,37.48,37.55,64375.0,34.1063,34.1518,34.079,34.1427,64375.0
2019-05-13 12:40:00,37.53,37.56,37.48,37.55,69440.0,34.1245,34.1518,34.079,34.1427,69440.0
2019-05-13 12:50:00,37.54,37.54,37.44,37.44,47540.0,34.1336,34.1336,34.0427,34.0427,47540.0
2019-05-13 13:00:00,37.44,37.45,37.41,37.42,127475.0,34.0427,34.0518,34.0154,34.0245,127475.0
2019-05-13 13:10:00,37.42,37.45,37.39,37.39,68540.0,34.0245,34.0518,33.9972,33.9972,68540.0
2019-05-13 13:20:00,37.4,37.44,37.39,37.4,39110.0,34.0063,34.0427,33.9972,34.0063,39110.0
2019-05-13 13:30:00,37.4,37.53,37.4,37.5,197670.0,34.0063,34.1245,34.0063,34.0972,197670.0
2019-05-13 13:40:00,37.52,37.53,37.47,37.51,65895.0,34.1154,34.1245,34.0699,34.1063,65895.0
2019-05-13 13:50:00,37.51,37.55,37.5,37.55,22215.0,34.1063,34.1427,34.0972,34.1427,22215.0
2019-05-13 14:00:00,37.54,37.61,37.53,37.57,53925.0,34.1336,34.1972,34.1245,34.1609,53925.0
2019-05-13 14:10:00,37.57,37.57,37.49,37.51,55205.0,34.1609,34.1609,34.0881,34.1063,55205.0
2019-05-13 14:20:00,37.52,37.68,37.51,37.63,231860.0,34.1154,34.2609,34.1063,34.2154,231860.0
2019-05-13 14:30:00,37.64,37.64,37.58,37.6,64695.0,34.2245,34.2245,34.17,34.1881,64695.0
2019-05-13 14:40:00,37.59,37.65,37.54,37.63,56265.0,34.1791,34.2336,34.1336,34.2154,56265.0
2019-05-13 14:50:00,37.63,37.7,37.63,37.66,102260.0,34.2154,34.2791,34.2154,34.2427,102260.0
2019-05-13 15:00:00,37.65,37.7,37.61,37.63,122175.0,34.2336,34.2791,34.1972,34.2154,122175.0
2019-05-13 15:10:00,37.62,37.64,37.56,37.57,83915.0,34.2063,34.2245,34.1518,34.1609,83915.0
2019-05-13 15:20:00,37.56,37.57,37.48,37.51,185640.0,34.1518,34.1609,34.079,34.1063,185640.0
2019-05-13 15:30:00,37.51,37.51,37.41,37.44,279300.0,34.1063,34.1063,34.0154,34.0427,279300.0
2019-05-13 15:40:00,37.44,37.53,37.44,37.53,317690.0,34.0427,34.1245,34.0427,34.1245,317690.0
2019-05-13 15:50:00,37.53,37.55,37.45,37.53,433560.0,34.1245,34.1427,34.0518,34.1245,433560.0
2019-05-14 09:30:00,37.62,37.72,37.55,37.69,302570.0,34.2063,34.2973,34.1427,34.27,302570.0
2019-05-14 09:40:00,37.69,37.76,37.63,37.63,164770.0,34.27,34.3336,34.2154,34.2154,164770.0
2019-05-14 09:50:00,37.62,37.71,37.58,37.65,101625.0,34.2063,34.2882,34.17,34.2336,101625.0
2019-05-14 10:00:00,37.65,37.73,37.65,37.71,104895.0,34.2336,34.3064,34.2336,34.2882,104895.0
2019-05-14 10:10:00,37.72,37.76,37.68,37.75,176340.0,34.2973,34.3336,34.2609,34.3245,176340.0
2019-05-14 10:20:00,37.76,37.83,37.75,37.81,83955.0,34.3336,34.3973,34.3245,34.3791,83955.0
2019-05-14 10:30:00,37.82,37.82,37.74,37.8,30100.0,34.3882,34.3882,34.3154,34.37,30100.0
2019-05-14 10:40:00,37.8,37.84,37.78,37.78,52280.0,34.37,34.4064,34.3518,34.3518,52280.0
2019-05-14 10:50:00,37.78,37.78,37.73,37.78,123065.0,34.3518,34.3518,34.3064,34.3518,123065.0
2019-05-14 11:00:00,37.79,37.84,37.75,37.82,77545.0,34.3609,34.4064,34.3245,34.3882,77545.0
2019-05-14 11:10:00,37.84,37.85,37.81,37.84,60280.0,34.4064,34.4155,34.3791,34.4064,60280.0
2019-05-14 11:20:00,37.84,37.92,37.83,37.86,132620.0,34.4064,34.4791,34.3973,34.4246,132620.0
2019-05-14 11:30:00,37.87,37.95,37.85,37.95,54250.0,34.4336,34.5064,34.4155,34.5064,54250.0
2019-05-14 11:40:00,37.94,37.96,37.91,37.96,68840.0,34.4973,34.5155,34.47,34.5155,68840.0
2019-05-14 11:50:00,37.96,37.99,37.93,37.96,68055.0,34.5155,34.5428,34.4882,34.5155,68055.0
2019-05-14 12:00:00,37.97,37.99,37.95,37.95,41440.0,34.5246,34.5428,34.5064,34.5064,41440.0
2019-05-14 12:10:00,37.94,37.98,37.91,37.91,39715.0,34.4973,34.5337,34.47,34.47,39715.0
2019-05-14 12:20:00,37.91,37.95,37.91,37.92,63350.0,34.47,34.5064,34.47,34.4791,63350.0
2019-05-14 12:30:00,37.92,37.97,37.89,37.96,38025.0,34.4791,34.5246,34.4518,34.5155,38025.0
2019-05-14 12:40:00,37.96,37.97,37.94,37.96,41430.0,34.5155,34.5246,34.4973,34.5155,41430.0
2019-05-14 12:50:00,37.95,37.96,37.93,37.93,39405.0,34.5064,34.5155,34.4882,34.4882,39405.0
2019-05-14 13:00:00,37.95,37.97,37.95,37.96,24935.0,34.5064,34.5246,34.5064,34.5155,24935.0
2019-05-14 13:10:00,37.97,38.0,37.97,37.98,104830.0,34.5246,34.5519,34.5246,34.5337,104830.0
2019-05-14 13:20:00,37.98,38.01,37.98,37.99,109030.0,34.5337,34.5609,34.5337,34.5428,109030.0
2019-05-14 13:30:00,38.0,38.01,38.0,38.01,176390.0,34.5519,34.5609,34.5519,34.5609,176390.0
2019-05-14 13:40:00,38.01,38.03,38.0,38.03,101405.0,34.5609,34.5791,34.5519,34.5791,101405.0
2019-05-14 13:50:00,38.04,38.06,38.02,38.03,44510.0,34.5882,34.6064,34.57,34.5791,44510.0
2019-05-14 14:00:00,38.02,38.03,37.95,37.99,23865.0,34.57,34.5791,34.5064,34.5428,23865.0
2019-05-14 14:10:00,38.01,38.04,37.99,38.03,24300.0,34.5609,34.5882,34.5428,34.5791,24300.0
2019-05-14 14:20:00,38.03,38.07,38.02,38.05,64810.0,34.5791,34.6155,34.57,34.5973,64810.0
2019-05-14 14:30:00,38.05,38.07,38.03,38.06,27695.0,34.5973,34.6155,34.5791,34.6064,27695.0
2019-05-14 14:40:00,38.06,38.07,37.98,38.01,59520.0,34.6064,34.6155,34.5337,34.5609,59520.0
2019-05-14 14:50:00,37.98,37.99,37.95,37.98,75835.0,34.5337,34.5428,34.5064,34.5337,75835.0
2019-05-14 15:00:00,37.97,38.05,37.96,38.05,39105.0,34.5246,34.5973,34.5155,34.5973,39105.0
2019-05-14 15:10:00,38.02,38.03,38.0,38.02,49850.0,34.57,34.5791,34.5519,34.57,49850.0
2019-05-14 15:20:00,38.02,38.05,38.0,38.03,36315.0,34.57,34.5973,34.5519,34.5791,36315.0
2019-05-14 15:30:00,38.02,38.02,37.9,37.94,79445.0,34.57,34.57,34.4609,34.4973,79445.0
2019-05-14 15:40:00,37.94,37.97,37.89,37.94,68480.0,34.4973,34.5246,34.4518,34.4973,68480.0
2019-05-14 15:50:00,37.94,37.94,37.89,37.91,286595.0,34.4973,34.4973,34.4518,34.47,286595.0
2019-05-15 09:30:00,37.67,37.7,37.55,37.7,404045.0,34.2518,34.2791,34.1427,34.2791,404045.0
2019-05-15 09:40:00,37.69,37.71,37.62,37.65,72450.0,34.27,34.2882,34.2063,34.2336,72450.0
2019-05-15 09:50:00,37.67,37.74,37.62,37.73,81055.0,34.2518,34.3154,34.2063,34.3064,81055.0
2019-05-15 10:00:00,37.72,37.73,37.62,37.66,74555.0,34.2973,34.3064,34.2063,34.2427,74555.0
2019-05-15 10:10:00,37.67,37.83,37.61,37.83,164175.0,34.2518,34.3973,34.1972,34.3973,164175.0
2019-05-15 10:20:00,37.82,37.89,37.78,37.88,41260.0,34.3882,34.4518,34.3518,34.4427,41260.0
2019-05-15 10:30:00,37.89,37.9,37.85,37.85,38365.0,34.4518,34.4609,34.4155,34.4155,38365.0
2019-05-15 10:40:00,37.86,37.91,37.86,37.91,31450.0,34.4246,34.47,34.4246,34.47,31450.0
2019-05-15 10:50:00,37.91,37.95,37.88,37.89,80095.0,34.47,34.5064,34.4427,34.4518,80095.0
2019-05-15 11:00:00,37.91,37.92,37.83,37.88,60175.0,34.47,34.4791,34.3973,34.4427,60175.0
2019-05-15 11:10:00,37.88,37.91,37.88,37.9,52340.0,34.4427,34.47,34.4427,34.4609,52340.0
2019-05-15 11:20:00,37.91,37.97,37.91,37.96,80925.0,34.47,34.5246,34.47,34.5155,80925.0
2019-05-15 11:30:00,37.97,37.98,37.93,37.95,48070.0,34.5246,34.5337,34.4882,34.5064,48070.0
2019-05-15 11:40:00,37.96,37.99,37.95,37.96,52610.0,34.5155,34.5428,34.5064,34.5155,52610.0
2019-05-15 11:50:00,37.97,38.01,37.95,38.01,41395.0,34.5246,34.5609,34.5064,34.5609,41395.0
2019-05-15 12:00:00,38.02,38.07,38.02,38.04,38120.0,34.57,34.6155,34.57,34.5882,38120.0
2019-05-15 12:10:00,38.03,38.04,37.98,37.98,21735.0,34.5791,34.5882,34.5337,34.5337,21735.0
2019-05-15 12:20:00,37.97,38.01,37.95,37.98,32105.0,34.5246,34.5609,34.5064,34.5337,32105.0
2019-05-15 12:30:00,37.99,38.0,37.96,37.97,43735.0,34.5428,34.5519,34.5155,34.5246,43735.0
2019-05-15 12:40:00,37.97,38.01,37.96,38.0,13860.0,34.5246,34.5609,34.5155,34.5519,13860.0
2019-05-15 12:50:00,38.0,38.0,37.93,37.94,33245.0,34.5519,34.5519,34.4882,34.4973,33245.0
2019-05-15 13:00:00,37.95,37.98,37.95,37.96,16995.0,34.5064,34.5337,34.5064,34.5155,16995.0
2019-05-15 13:10:00,37.95,37.96,37.92,37.92,47400.0,34.5064,34.5155,34.4791,34.4791,47400.0
2019-05-15 13:20:00,37.92,37.92,37.89,37.9,27495.0,34.4791,34.4791,34.4518,34.4609,27495.0
2019-05-15 13:30:00,37.91,37.96,37.91,37.96,32615.0,34.47,34.5155,34.47,34.5155,32615.0
2019-05-15 13:40:00,37.96,37.98,37.93,37.98,24730.0,34.5155,34.5337,34.4882,34.5337,24730.0
2019-05-15 13:50:00,37.97,38.01,37.96,38.01,44075.0,34.5246,34.5609,34.5155,34.5609,44075.0
2019-05-15 14:00:00,38.0,38.05,38.0,38.01,85655.0,34.5519,34.5973,34.5519,34.5609,85655.0
2019-05-15 14:10:00,38.02,38.03,38.0,38.0,43790.0,34.57,34.5791,34.5519,34.5519,43790.0
2019-05-15 14:20:00,38.01,38.04,38.01,38.02,81445.0,34.5609,34.5882,34.5609,34.57,81445.0
2019-05-15 14:30:00,38.03,38.03,38.0,38.02,105960.0,34.5791,34.5791,34.5519,34.57,105960.0
2019-05-15 14:40:00,38.02,38.05,38.02,38.05,59690.0,34.57,34.5973,34.57,34.5973,59690.0
2019-05-15 14:50:00,38.06,38.06,38.0,38.01,59265.0,34.6064,34.6064,34.5519,34.5609,59265.0
2019-05-15 15:00:00,38.02,38.03,38.0,38.02,141985.0,34.57,34.5791,34.5519,34.57,141985.0
2019-05-15 15:10:00,38.03,38.04,38.02,38.04,75740.0,34.5791,34.5882,34.57,34.5882,75740.0
2019-05-15 15:20:00,38.05,38.08,38.05,38.07,90490.0,34.5973,34.6246,34.5973,34.6155,90490.0
2019-05-15 15:30:00,38.06,38.08,38.05,38.07,161540.0,34.6064,34.6246,34.5973,34.6155,161540.0
2019-05-15 15:40:00,38.07,38.07,38.03,38.03,156965.0,34.6155,34.6155,34.5791,34.5791,156965.0
2019-05-15 15:50:00,38.03,38.05,37.99,38.0,146530.0,34.5791,34.5973,34.5428,34.5519,146530.0
2019-05-16 09:30:00,38.11,38.19,38.09,38.16,119235.0,34.6519,34.7246,34.6337,34.6973,119235.0
2019-05-16 09:40:00,38.17,38.27,38.17,38.27,81480.0,34.7064,34.7974,34.7064,34.7974,81480.0
2019-05-16 09:50:00,38.27,38.35,38.26,38.34,45805.0,34.7974,34.8701,34.7883,34.861,45805.0
2019-05-16 10:00:00,38.34,38.36,38.32,38.34,45770.0,34.861,34.8792,34.8428,34.861,45770.0
2019-05-16 10:10:00,38.37,38.37,38.32,38.37,25860.0,34.8883,34.8883,34.8428,34.8883,25860.0
2019-05-16 10:20:00,38.37,38.43,38.37,38.43,44125.0,34.8883,34.9428,34.8883,34.9428,44125.0
2019-05-16 10:30:00,38.44,38.44,38.38,38.38,33395.0,34.9519,34.9519,34.8974,34.8974,33395.0
2019-05-16 10:40:00,38.38,38.41,38.36,38.37,47155.0,34.8974,34.9246,34.8792,34.8883,47155.0
2019-05-16 10:50:00,38.38,38.4,38.38,38.4,32325.0,34.8974,34.9156,34.8974,34.9156,32325.0
2019-05-16 11:00:00,38.41,38.42,38.35,38.35,33225.0,34.9246,34.9337,34.8701,34.8701,33225.0
2019-05-16 11:10:00,38.35,38.39,38.34,38.38,68145.0,34.8701,34.9065,34.861,34.8974,68145.0
2019-05-16 11:20:00,38.41,38.43,38.39,38.4,72075.0,34.9246,34.9428,34.9065,34.9156,72075.0
2019-05-16 11:30:00,38.39,38.43,38.38,38.41,233005.0,34.9065,34.9428,34.8974,34.9246,233005.0
2019-05-16 11:40:00,38.44,38.47,38.42,38.43,15345.0,34.9519,34.9792,34.9337,34.9428,15345.0
2019-05-16 11:50:00,38.44,38.44,38.42,38.43,31000.0,34.9519,34.9519,34.9337,34.9428,31000.0
2019-05-16 12:00:00,38.43,38.43,38.39,38.4,49875.0,34.9428,34.9428,34.9065,34.9156,49875.0
2019-05-16 12:10:00,38.41,38.46,38.41,38.46,36465.0,34.9246,34.9701,34.9246,34.9701,36465.0
2019-05-16 12:20:00,38.46,38.46,38.42,38.42,28275.0,34.9701,34.9701,34.9337,34.9337,28275.0
2019-05-16 12:30:00,38.43,38.44,38.39,38.4,43430.0,34.9428,34.9519,34.9065,34.9156,43430.0
2019-05-16 12:40:00,38.4,38.4,38.36,38.37,79870.0,34.9156,34.9156,34.8792,34.8883,79870.0
2019-05-16 12:50:00,38.36,38.37,38.35,38.36,24125.0,34.8792,34.8883,34.8701,34.8792,24125.0
2019-05-16 13:00:00,38.37,38.38,38.33,38.36,26560.0,34.8883,34.8974,34.8519,34.8792,26560.0
2019-05-16 13:10:00,38.36,38.4,38.36,38.4,19665.0,34.8792,34.9156,34.8792,34.9156,19665.0
2019-05-16 13:20:00,38.39,38.4,38.38,38.39,35240.0,34.9065,34.9156,34.8974,34.9065,35240.0
2019-05-16 13:30:00,38.39,38.39,38.34,38.35,37975.0,34.9065,34.9065,34.861,34.8701,37975.0
2019-05-16 13:40:00,38.34,38.35,38.3,38.31,50410.0,34.861,34.8701,34.8246,34.8337,50410.0
2019-05-16 13:50:00,38.31,38.33,38.29,38.33,42395.0,34.8337,34.8519,34.8155,34.8519,42395.0
2019-05-16 14:00:00,38.32,38.34,38.3,38.32,31450.0,34.8428,34.861,34.8246,34.8428,31450.0
2019-05-16 14:10:00,38.3,38.35,38.3,38.35,168080.0,34.8246,34.8701,34.8246,34.8701,168080.0
2019-05-16 14:20:00,38.34,38.38,38.34,38.38,49470.0,34.861,34.8974,34.861,34.8974,49470.0
2019-05-16 14:30:00,38.39,38.39,38.35,38.37,66910.0,34.9065,34.9065,34.8701,34.8883,66910.0
2019-05-16 14:40:00,38.37,38.37,38.34,38.34,149975.0,34.8883,34.8883,34.861,34.861,149975.0
2019-05-16 14:50:00,38.34,38.34,38.27,38.31,253415.0,34.861,34.861,34.7974,34.8337,253415.0
2019-05-16 15:00:00,38.3,38.3,38.23,38.25,277315.0,34.8246,34.8246,34.761,34.7792,277315.0
2019-05-16 15:10:00,38.25,38.26,38.21,38.22,132340.0,34.7792,34.7883,34.7428,34.7519,132340.0
2019-05-16 15:20:00,38.22,38.26,38.21,38.26,200765.0,34.7519,34.7883,34.7428,34.7883,200765.0
2019-05-16 15:30:00,38.27,38.27,38.2,38.2,153180.0,34.7974,34.7974,34.7337,34.7337,153180.0
2019-05-16 15:40:00,38.2,38.21,38.16,38.19,154215.0,34.7337,34.7428,34.6973,34.7246,154215.0
2019-05-16 15:50:00,38.19,38.25,38.16,38.24,623835.0,34.7246,34.7792,34.6973,34.7701,623835.0
2019-05-17 09:30:00,37.96,38.03,37.93,38.03,156215.0,34.5155,34.5791,34.4882,34.5791,156215.0
2019-05-17 09:40:00,38.03,38.04,37.99,38.02,58080.0,34.5791,34.5882,34.5428,34.57,58080.0
2019-05-17 09:50:00,38.0,38.01,37.9,37.95,63585.0,34.5519,34.5609,34.4609,34.5064,63585.0
2019-05-17 10:00:00,37.95,38.0,37.92,37.95,67035.0,34.5064,34.5519,34.4791,34.5064,67035.0
2019-05-17 10:10:00,37.93,37.97,37.87,37.97,34760.0,34.4882,34.5246,34.4336,34.5246,34760.0
2019-05-17 10:20:00,37.96,38.09,37.96,38.07,47475.0,34.5155,34.6337,34.5155,34.6155,47475.0
2019-05-17 10:30:00,38.06,38.07,37.99,38.03,23440.0,34.6064,34.6155,34.5428,34.5791,23440.0
2019-05-17 10:40:00,38.03,38.12,38.03,38.11,83940.0,34.5791,34.661,34.5791,34.6519,83940.0
2019-05-17 10:50:00,38.15,38.27,38.15,38.23,57400.0,34.6882,34.7974,34.6882,34.761,57400.0
2019-05-17 11:00:00,38.24,38.28,38.24,38.26,42985.0,34.7701,34.8064,34.7701,34.7883,42985.0
2019-05-17 11:10:00,38.28,38.29,38.23,38.23,31505.0,34.8064,34.8155,34.761,34.761,31505.0
2019-05-17 11:20:00,38.22,38.22,38.17,38.17,34355.0,34.7519,34.7519,34.7064,34.7064,34355.0
2019-05-17 11:30:00,38.18,38.18,38.08,38.08,42290.0,34.7155,34.7155,34.6246,34.6246,42290.0
2019-05-17 11:40:00,38.06,38.09,38.04,38.05,50665.0,34.6064,34.6337,34.5882,34.5973,50665.0
2019-05-17 11:50:00,38.03,38.1,38.02,38.08,31135.0,34.5791,34.6428,34.57,34.6246,31135.0
2019-05-17 12:00:00,38.07,38.08,37.99,38.01,42520.0,34.6155,34.6246,34.5428,34.5609,42520.0
2019-05-17 12:10:00,38.0,38.04,37.99,38.03,47950.0,34.5519,34.5882,34.5428,34.5791,47950.0
2019-05-17 12:20:00,38.04,38.04,37.99,37.99,25805.0,34.5882,34.5882,34.5428,34.5428,25805.0
2019-05-17 12:30:00,37.99,38.01,37.98,38.01,26295.0,34.5428,34.5609,34.5337,34.5609,26295.0
2019-05-17 12:40:00,38.01,38.08,38.01,38.07,43840.0,34.5609,34.6246,34.5609,34.6155,43840.0
2019-05-17 12:50:00,38.07,38.07,38.05,38.05,31975.0,34.6155,34.6155,34.5973,34.5973,31975.0
2019-05-17 13:00:00,38.05,38.09,38.04,38.08,30695.0,34.5973,34.6337,34.5882,34.6246,30695.0
2019-05-17 13:10:00,38.11,38.12,38.09,38.11,10230.0,34.6519,34.661,34.6337,34.6519,10230.0
2019-05-17 13:20:00,38.11,38.13,38.08,38.08,21585.0,34.6519,34.6701,34.6246,34.6246,21585.0
2019-05-17 13:30:00,38.07,38.11,38.05,38.09,28760.0,34.6155,34.6519,34.5973,34.6337,28760.0
2019-05-17 13:40:00,38.11,38.11,38.07,38.11,22450.0,34.6519,34.6519,34.6155,34.6519,22450.0
2019-05-17 13:50:00,38.09,38.09,38.07,38.08,38485.0,34.6337,34.6337,34.6155,34.6246,38485.0
2019-05-17 14:00:00,38.1,38.12,38.07,38.08,54210.0,34.6428,34.661,34.6155,34.6246,54210.0
2019-05-17 14:10:00,38.08,38.08,38.05,38.07,22825.0,34.6246,34.6246,34.5973,34.6155,22825.0
2019-05-17 14:20:00,38.07,38.09,38.05,38.06,27060.0,34.6155,34.6337,34.5973,34.6064,27060.0
2019-05-17 14:30:00,38.06,38.08,38.05,38.06,97645.0,34.6064,34.6246,34.5973,34.6064,97645.0
2019-05-17 14:40:00,38.06,38.07,38.03,38.07,69420.0,34.6064,34.6155,34.5791,34.6155,69420.0
2019-05-17 14:50:00,38.07,38.09,38.07,38.08,26030.0,34.6155,34.6337,34.6155,34.6246,26030.0
2019-05-17 15:00:00,38.08,38.09,37.89,37.89,114385.0,34.6246,34.6337,34.4518,34.4518,114385.0
2019-05-17 15:10:00,37.89,37.91,37.84,37.87,123385.0,34.4518,34.47,34.4064,34.4336,123385.0
2019-05-17 15:20:00,37.87,37.92,37.85,37.92,57805.0,34.4336,34.4791,34.4155,34.4791,57805.0
2019-05-17 15:30:00,37.91,37.91,37.84,37.84,128355.0,34.47,34.47,34.4064,34.4064,128355.0
2019-05-17 15:40:00,37.83,37.88,37.77,37.84,92415.0,34.3973,34.4427,34.3427,34.4064,92415.0
2019-05-17 15:50:00,37.83,37.87,37.79,37.8,234825.0,34.3973,34.4336,34.3609,34.37,234825.0
2019-05-20 09:30:00,37.55,37.58,37.5,37.54,184585.0,34.1427,34.17,34.0972,34.1336,184585.0
2019-05-20 09:40:00,37.54,37.67,37.53,37.58,53700.0,34.1336,34.2518,34.1245,34.17,53700.0
2019-05-20 09:50:00,37.55,37.64,37.52,37.62,51475.0,34.1427,34.2245,34.1154,34.2063,51475.0
2019-05-20 10:00:00,37.6,37.6,37.55,37.6,57070.0,34.1881,34.1881,34.1427,34.1881,57070.0
2019-05-20 10:10:00,37.56,37.6,37.54,37.57,47500.0,34.1518,34.1881,34.1336,34.1609,47500.0
2019-05-20 10:20:00,37.56,37.65,37.55,37.65,40115.0,34.1518,34.2336,34.1427,34.2336,40115.0
2019-05-20 10:30:00,37.61,37.72,37.61,37.68,18890.0,34.1972,34.2973,34.1972,34.2609,18890.0
2019-05-20 10:40:00,37.69,37.71,37.63,37.63,16990.0,34.27,34.2882,34.2154,34.2154,16990.0
2019-05-20 10:50:00,37.64,37.71,37.63,37.71,36615.0,34.2245,34.2882,34.2154,34.2882,36615.0
2019-05-20 11:00:00,37.73,37.73,37.61,37.61,45270.0,34.3064,34.3064,34.1972,34.1972,45270.0
2019-05-20 11:10:00,37.61,37.69,37.61,37.61,44190.0,34.1972,34.27,34.1972,34.1972,44190.0
2019-05-20 11:20:00,37.59,37.66,37.58,37.64,44095.0,34.1791,34.2427,34.17,34.2245,44095.0
2019-05-20 11:30:00,37.67,37.68,37.58,37.58,31425.0,34.2518,34.2609,34.17,34.17,31425.0
2019-05-20 11:40:00,37.58,37.66,37.58,37.64,20625.0,34.17,34.2427,34.17,34.2245,20625.0
2019-05-20 11:50:00,37.68,37.68,37.62,37.64,15390.0,34.2609,34.2609,34.2063,34.2245,15390.0
2019-05-20 12:00:00,37.63,37.71,37.62,37.7,53930.0,34.2154,34.2882,34.2063,34.2791,53930.0
2019-05-20 12:10:00,37.7,37.74,37.7,37.72,20370.0,34.2791,34.3154,34.2791,34.2973,20370.0
2019-05-20 12:20:00,37.72,37.74,37.69,37.69,34970.0,34.2973,34.3154,34.27,34.27,34970.0
2019-05-20 12:30:00,37.68,37.71,37.64,37.7,40545.0,34.2609,34.2882,34.2245,34.2791,40545.0
2019-05-20 12:40:00,37.68,37.69,37.67,37.68,26165.0,34.2609,34.27,34.2518,34.2609,26165.0
2019-05-20 12:50:00,37.69,37.71,37.63,37.63,70010.0,34.27,34.2882,34.2154,34.2154,70010.0
2019-05-20 13:00:00,37.65,37.65,37.63,37.65,90640.0,34.2336,34.2336,34.2154,34.2336,90640.0
2019-05-20 13:10:00,37.65,37.69,37.64,37.68,12505.0,34.2336,34.27,34.2245,34.2609,12505.0
2019-05-20 13:20:00,37.67,37.69,37.64,37.65,16825.0,34.2518,34.27,34.2245,34.2336,16825.0
2019-05-20 13:30:00,37.65,37.69,37.64,37.69,29155.0,34.2336,34.27,34.2245,34.27,29155.0
2019-05-20 13:40:00,37.68,37.7,37.67,37.69,128410.0,34.2609,34.2791,34.2518,34.27,128410.0
2019-05-20 13:50:00,37.69,37.69,37.64,37.67,25675.0,34.27,34.27,34.2245,34.2518,25675.0
2019-05-20 14:00:00,37.67,37.67,37.63,37.64,59635.0,34.2518,34.2518,34.2154,34.2245,59635.0
2019-05-20 14:10:00,37.64,37.66,37.62,37.63,25115.0,34.2245,34.2427,34.2063,34.2154,25115.0
2019-05-20 14:20:00,37.63,37.64,37.61,37.61,110800.0,34.2154,34.2245,34.1972,34.1972,110800.0
2019-05-20 14:30:00,37.62,37.62,37.54,37.54,31020.0,34.2063,34.2063,34.1336,34.1336,31020.0
2019-05-20 14:40:00,37.54,37.58,37.5,37.5,35850.0,34.1336,34.17,34.0972,34.0972,35850.0
2019-05-20 14:50:00,37.51,37.53,37.48,37.52,50645.0,34.1063,34.1245,34.079,34.1154,50645.0
2019-05-20 15:00:00,37.52,37.52,37.48,37.48,26365.0,34.1154,34.1154,34.079,34.079,26365.0
2019-05-20 15:10:00,37.48,37.48,37.42,37.48,102920.0,34.079,34.079,34.0245,34.079,102920.0
2019-05-20 15:20:00,37.46,37.49,37.43,37.48,71690.0,34.0609,34.0881,34.0336,34.079,71690.0
2019-05-20 15:30:00,37.48,37.56,37.46,37.54,61330.0,34.079,34.1518,34.0609,34.1336,61330.0
2019-05-20 15:40:00,37.55,37.55,37.51,37.52,71740.0,34.1427,34.1427,34.1063,34.1154,71740.0
2019-05-20 15:50:00,37.52,37.56,37.51,37.52,107535.0,34.1154,34.1518,34.1063,34.1154,107535.0
2019-05-21 09:30:00,37.74,37.85,37.72,37.84,169235.0,34.3154,34.4155,34.2973,34.4064,169235.0
2019-05-21 09:40:00,37.84,37.87,37.78,37.85,76165.0,34.4064,34.4336,34.3518,34.4155,76165.0
2019-05-21 09:50:00,37.85,37.86,37.8,37.86,49860.0,34.4155,34.4246,34.37,34.4246,49860.0
2019-05-21 10:00:00,37.86,37.93,37.86,37.9,388415.0,34.4246,34.4882,34.4246,34.4609,388415.0
2019-05-21 10:10:00,37.91,37.94,37.87,37.93,64360.0,34.47,34.4973,34.4336,34.4882,64360.0
2019-05-21 10:20:00,37.95,37.97,37.93,37.94,58845.0,34.5064,34.5246,34.4882,34.4973,58845.0
2019-05-21 10:30:00,37.96,38.0,37.94,37.96,38915.0,34.5155,34.5519,34.4973,34.5155,38915.0
2019-05-21 10:40:00,37.98,38.01,37.97,37.99,87030.0,34.5337,34.5609,34.5246,34.5428,87030.0
2019-05-21 10:50:00,37.99,38.07,37.99,38.03,106140.0,34.5428,34.6155,34.5428,34.5791,106140.0
2019-05-21 11:00:00,38.05,38.05,37.97,38.03,124250.0,34.5973,34.5973,34.5246,34.5791,124250.0
2019-05-21 11:10:00,38.03,38.04,38.01,38.02,43515.0,34.5791,34.5882,34.5609,34.57,43515.0
2019-05-21 11:20:00,38.03,38.05,38.0,38.02,30555.0,34.5791,34.5973,34.5519,34.57,30555.0
2019-05-21 11:30:00,38.03,38.03,38.0,38.01,45305.0,34.5791,34.5791,34.5519,34.5609,45305.0
2019-05-21 11:40:00,38.02,38.02,37.96,37.96,70005.0,34.57,34.57,34.5155,34.5155,70005.0
2019-05-21 11:50:00,37.96,37.97,37.89,37.93,129615.0,34.5155,34.5246,34.4518,34.4882,129615.0
2019-05-21 12:00:00,37.94,37.98,37.94,37.97,33040.0,34.4973,34.5337,34.4973,34.5246,33040.0
2019-05-21 12:10:00,37.97,37.98,37.95,37.96,29615.0,34.5246,34.5337,34.5064,34.5155,29615.0
2019-05-21 12:20:00,37.97,37.97,37.96,37.97,20655.0,34.5246,34.5246,34.5155,34.5246,20655.0
2019-05-21 12:30:00,37.97,37.97,37.92,37.92,70900.0,34.5246,34.5246,34.4791,34.4791,70900.0
2019-05-21 12:40:00,37.93,37.97,37.93,37.97,94705.0,34.4882,34.5246,34.4882,34.5246,94705.0
2019-05-21 12:50:00,37.97,37.99,37.96,37.98,57730.0,34.5246,34.5428,34.5155,34.5337,57730.0
2019-05-21 13:00:00,37.99,38.0,37.97,37.97,34510.0,34.5428,34.5519,34.5246,34.5246,34510.0
2019-05-21 13:10:00,37.96,37.98,37.96,37.98,33320.0,34.5155,34.5337,34.5155,34.5337,33320.0
2019-05-21 13:20:00,37.97,37.99,37.96,37.97,51060.0,34.5246,34.5428,34.5155,34.5246,51060.0
2019-05-21 13:30:00,37.98,37.99,37.97,37.99,39245.0,34.5337,34.5428,34.5246,34.5428,39245.0
2019-05-21 13:40:00,37.99,38.0,37.97,38.0,33875.0,34.5428,34.5519,34.5246,34.5519,33875.0
2019-05-21 13:50:00,37.99,38.01,37.98,38.0,89380.0,34.5428,34.5609,34.5337,34.5519,89380.0
2019-05-21 14:00:00,38.01,38.02,38.01,38.01,47100.0,34.5609,34.57,34.5609,34.5609,47100.0
2019-05-21 14:10:00,38.01,38.02,38.0,38.02,57025.0,34.5609,34.57,34.5519,34.57,57025.0
2019-05-21 14:20:00,38.02,38.04,38.0,38.03,55360.0,34.57,34.5882,34.5519,34.5791,55360.0
2019-05-21 14:30:00,38.03,38.03,38.01,38.02,39780.0,34.5791,34.5791,34.5609,34.57,39780.0
2019-05-21 14:40:00,38.03,38.04,38.02,38.02,43500.0,34.5791,34.5882,34.57,34.57,43500.0
2019-05-21 14:50:00,38.02,38.02,37.98,37.98,114775.0,34.57,34.57,34.5337,34.5337,114775.0
2019-05-21 15:00:00,37.98,38.0,37.97,37.98,123315.0,34.5337,34.5519,34.5246,34.5337,123315.0
2019-05-21 15:10:00,37.99,37.99,37.96,37.98,78845.0,34.5428,34.5428,34.5155,34.5337,78845.0
2019-05-21 15:20:00,37.98,38.0,37.96,38.0,62320.0,34.5337,34.5519,34.5155,34.5519,62320.0
2019-05-21 15:30:00,37.99,38.02,37.99,38.01,36985.0,34.5428,34.57,34.5428,34.5609,36985.0
2019-05-21 15:40:00,38.01,38.01,37.98,38.0,47220.0,34.5609,34.5609,34.5337,34.5519,47220.0
2019-05-21 15:50:00,38.0,38.02,37.97,38.02,159410.0,34.5519,34.57,34.5246,34.57,159410.0
2019-05-22 09:30:00,37.86,37.92,37.86,37.89,153455.0,34.4246,34.4791,34.4246,34.4518,153455.0
2019-05-22 09:40:00,37.9,37.9,37.85,37.86,73310.0,34.4609,34.4609,34.4155,34.4246,73310.0
2019-05-22 09:50:00,37.84,37.92,37.84,37.91,73985.0,34.4064,34.4791,34.4064,34.47,73985.0
2019-05-22 10:00:00,37.92,37.92,37.81,37.82,82010.0,34.4791,34.4791,34.3791,34.3882,82010.0
2019-05-22 10:10:00,37.81,37.88,37.78,37.87,167270.0,34.3791,34.4427,34.3518,34.4336,167270.0
2019-05-22 10:20:00,37.86,37.9,37.83,37.87,81045.0,34.4246,34.4609,34.3973,34.4336,81045.0
2019-05-22 10:30:00,37.85,37.87,37.75,37.76,210245.0,34.4155,34.4336,34.3245,34.3336,210245.0
2019-05-22 10:40:00,37.77,37.8,37.74,37.78,51450.0,34.3427,34.37,34.3154,34.3518,51450.0
2019-05-22 10:50:00,37.81,37.81,37.74,37.76,79925.0,34.3791,34.3791,34.3154,34.3336,79925.0
2019-05-22 11:00:00,37.76,37.76,37.7,37.71,88425.0,34.3336,34.3336,34.2791,34.2882,88425.0
2019-05-22 11:10:00,37.7,37.79,37.7,37.79,148645.0,34.2791,34.3609,34.2791,34.3609,148645.0
2019-05-22 11:20:00,37.79,37.83,37.76,37.83,46510.0,34.3609,34.3973,34.3336,34.3973,46510.0
2019-05-22 11:30:00,37.84,37.85,37.74,37.75,77830.0,34.4064,34.4155,34.3154,34.3245,77830.0
2019-05-22 11:40:00,37.74,37.76,37.73,37.76,56610.0,34.3154,34.3336,34.3064,34.3336,56610.0
2019-05-22 11:50:00,37.76,37.79,37.73,37.79,90095.0,34.3336,34.3609,34.3064,34.3609,90095.0
2019-05-22 12:00:00,37.79,37.79,37.73,37.75,125820.0,34.3609,34.3609,34.3064,34.3245,125820.0
2019-05-22 12:10:00,37.73,37.75,37.69,37.73,146895.0,34.3064,34.3245,34.27,34.3064,146895.0
2019-05-22 12:20:00,37.74,37.75,37.72,37.72,13840.0,34.3154,34.3245,34.2973,34.2973,13840.0
2019-05-22 12:30:00,37.73,37.75,37.69,37.74,47740.0,34.3064,34.3245,34.27,34.3154,47740.0
2019-05-22 12:40:00,37.73,37.73,37.68,37.69,49385.0,34.3064,34.3064,34.2609,34.27,49385.0
2019-05-22 12:50:00,37.69,37.7,37.67,37.67,70450.0,34.27,34.2791,34.2518,34.2518,70450.0
2019-05-22 13:00:00,37.65,37.68,37.62,37.62,42470.0,34.2336,34.2609,34.2063,34.2063,42470.0
2019-05-22 13:10:00,37.62,37.66,37.62,37.66,89185.0,34.2063,34.2427,34.2063,34.2427,89185.0
2019-05-22 13:20:00,37.67,37.68,37.65,37.67,57700.0,34.2518,34.2609,34.2336,34.2518,57700.0
2019-05-22 13:30:00,37.67,37.67,37.65,37.67,40445.0,34.2518,34.2518,34.2336,34.2518,40445.0
2019-05-22 13:40:00,37.67,37.72,37.67,37.72,68470.0,34.2518,34.2973,34.2518,34.2973,68470.0
2019-05-22 13:50:00,37.72,37.75,37.71,37.75,72375.0,34.2973,34.3245,34.2882,34.3245,72375.0
2019-05-22 14:00:00,37.74,37.74,37.71,37.73,138220.0,34.3154,34.3154,34.2882,34.3064,138220.0
2019-05-22 14:10:00,37.72,37.73,37.71,37.71,51125.0,34.2973,34.3064,34.2882,34.2882,51125.0
2019-05-22 14:20:00,37.73,37.75,37.73,37.74,46220.0,34.3064,34.3245,34.3064,34.3154,46220.0
2019-05-22 14:30:00,37.75,37.79,37.75,37.77,118940.0,34.3245,34.3609,34.3245,34.3427,118940.0
2019-05-22 14:40:00,37.78,37.8,37.77,37.78,67350.0,34.3518,34.37,34.3427,34.3518,67350.0
2019-05-22 14:50:00,37.78,37.78,37.75,37.77,97710.0,34.3518,34.3518,34.3245,34.3427,97710.0
2019-05-22 15:00:00,37.77,37.79,37.76,37.76,93735.0,34.3427,34.3609,34.3336,34.3336,93735.0
2019-05-22 15:10:00,37.76,37.78,37.74,37.76,128035.0,34.3336,34.3518,34.3154,34.3336,128035.0
2019-05-22 15:20:00,37.76,37.79,37.76,37.77,154635.0,34.3336,34.3609,34.3336,34.3427,154635.0
2019-05-22 15:30:00,37.77,37.77,37.74,37.75,117275.0,34.3427,34.3427,34.3154,34.3245,117275.0
2019-05-22 15:40:00,37.75,37.76,37.74,37.74,236625.0,34.3245,34.3336,34.3154,34.3154,236625.0
2019-05-22 15:50:00,37.75,37.76,37.7,37.71,206730.0,34.3245,34.3336,34.2791,34.2882,206730.0
2019-05-23 09:30:00,37.37,37.38,37.12,37.12,204705.0,33.979,33.9881,33.7517,33.7517,204705.0
2019-05-23 09:40:00,37.12,37.15,37.07,37.12,34920.0,33.7517,33.779,33.7062,33.7517,34920.0
2019-05-23 09:50:00,37.1,37.1,37.06,37.08,51265.0,33.7335,33.7335,33.6971,33.7153,51265.0
2019-05-23 10:00:00,37.1,37.15,37.05,37.06,77145.0,33.7335,33.779,33.6881,33.6971,77145.0
2019-05-23 10:10:00,37.06,37.12,37.06,37.08,60165.0,33.6971,33.7517,33.6971,33.7153,60165.0
2019-05-23 10:20:00,37.09,37.19,37.06,37.19,44595.0,33.7244,33.8154,33.6971,33.8154,44595.0
2019-05-23 10:30:00,37.16,37.23,37.16,37.23,48955.0,33.7881,33.8517,33.7881,33.8517,48955.0
2019-05-23 10:40:00,37.23,37.26,37.22,37.26,24575.0,33.8517,33.879,33.8426,33.879,24575.0
2019-05-23 10:50:00,37.26,37.31,37.25,37.28,60330.0,33.879,33.9245,33.8699,33.8972,60330.0
2019-05-23 11:00:00,37.26,37.28,37.2,37.24,36605.0,33.879,33.8972,33.8244,33.8608,36605.0
2019-05-23 11:10:00,37.23,37.25,37.17,37.21,68930.0,33.8517,33.8699,33.7972,33.8335,68930.0
2019-05-23 11:20:00,37.22,37.26,37.19,37.25,48550.0,33.8426,33.879,33.8154,33.8699,48550.0
2019-05-23 11:30:00,37.23,37.25,37.15,37.19,85200.0,33.8517,33.8699,33.779,33.8154,85200.0
2019-05-23 11:40:00,37.16,37.16,37.12,37.13,31860.0,33.7881,33.7881,33.7517,33.7608,31860.0
2019-05-23 11:50:00,37.12,37.14,37.04,37.06,42345.0,33.7517,33.7699,33.679,33.6971,42345.0
2019-05-23 12:00:00,37.06,37.14,37.06,37.09,62460.0,33.6971,33.7699,33.6971,33.7244,62460.0
2019-05-23 12:10:00,37.09,37.13,37.08,37.11,73645.0,33.7244,33.7608,33.7153,33.7426,73645.0
2019-05-23 12:20:00,37.11,37.13,37.08,37.12,45925.0,33.7426,33.7608,33.7153,33.7517,45925.0
2019-05-23 12:30:00,37.13,37.14,37.08,37.1,99940.0,33.7608,33.7699,33.7153,33.7335,99940.0
2019-05-23 12:40:00,37.1,37.11,37.07,37.08,29375.0,33.7335,33.7426,33.7062,33.7153,29375.0
2019-05-23 12:50:00,37.07,37.08,37.0,37.0,48375.0,33.7062,33.7153,33.6426,33.6426,48375.0
2019-05-23 13:00:00,37.0,37.06,36.99,37.05,47835.0,33.6426,33.6971,33.6335,33.6881,47835.0
2019-05-23 13:10:00,37.05,37.05,36.99,37.0,46335.0,33.6881,33.6881,33.6335,33.6426,46335.0
2019-05-23 13:20:00,37.0,37.07,36.99,37.05,64255.0,33.6426,33.7062,33.6335,33.6881,64255.0
2019-05-23 13:30:00,37.04,37.06,37.04,37.06,60600.0,33.679,33.6971,33.679,33.6971,60600.0
2019-05-23 13:40:00,37.07,37.07,37.02,37.02,44185.0,33.7062,33.7062,33.6608,33.6608,44185.0
2019-05-23 13:50:00,37.02,37.03,37.0,37.03,48735.0,33.6608,33.6699,33.6426,33.6699,48735.0
2019-05-23 14:00:00,37.03,37.05,36.98,36.98,156115.0,33.6699,33.6881,33.6244,33.6244,156115.0
2019-05-23 14:10:00,36.99,37.01,36.97,37.0,84650.0,33.6335,33.6517,33.6153,33.6426,84650.0
2019-05-23 14:20:00,37.0,37.03,36.97,36.98,74610.0,33.6426,33.6699,33.6153,33.6244,74610.0
2019-05-23 14:30:00,36.98,37.02,36.97,36.97,63500.0,33.6244,33.6608,33.6153,33.6153,63500.0
2019-05-23 14:40:00,36.96,36.99,36.94,36.96,83545.0,33.6062,33.6335,33.588,33.6062,83545.0
2019-05-23 14:50:00,36.96,36.97,36.92,36.94,85685.0,33.6062,33.6153,33.5699,33.588,85685.0
2019-05-23 15:00:00,36.94,36.94,36.89,36.9,120695.0,33.588,33.588,33.5426,33.5517,120695.0
2019-05-23 15:10:00,36.9,36.99,36.9,36.97,133685.0,33.5517,33.6335,33.5517,33.6153,133685.0
2019-05-23 15:20:00,36.98,37.11,36.98,37.09,227050.0,33.6244,33.7426,33.6244,33.7244,227050.0
2019-05-23 15:30:00,37.07,37.12,37.06,37.07,183150.0,33.7062,33.7517,33.6971,33.7062,183150.0
2019-05-23 15:40:00,37.06,37.06,36.99,37.01,53950.0,33.6971,33.6971,33.6335,33.6517,53950.0
2019-05-23 15:50:00,37.01,37.1,36.99,37.08,248740.0,33.6517,33.7335,33.6335,33.7153,248740.0
2019-05-24 09:30:00,37.29,37.4,37.29,37.33,213075.0,33.9063,34.0063,33.9063,33.9426,213075.0
2019-05-24 09:40:00,37.33,37.36,37.25,37.26,44960.0,33.9426,33.9699,33.8699,33.879,44960.0
2019-05-24 09:50:00,37.26,37.36,37.26,37.36,64280.0,33.879,33.9699,33.879,33.9699,64280.0
2019-05-24 10:00:00,37.36,37.38,37.33,37.34,30675.0,33.9699,33.9881,33.9426,33.9517,30675.0
2019-05-24 10:10:00,37.31,37.35,37.3,37.35,101080.0,33.9245,33.9608,33.9154,33.9608,101080.0
2019-05-24 10:20:00,37.33,37.34,37.27,37.27,39650.0,33.9426,33.9517,33.8881,33.8881,39650.0
2019-05-24 10:30:00,37.27,37.31,37.26,37.29,97040.0,33.8881,33.9245,33.879,33.9063,97040.0
2019-05-24 10:40:00,37.3,37.3,37.22,37.22,35435.0,33.9154,33.9154,33.8426,33.8426,35435.0
2019-05-24 10:50:00,37.22,37.23,37.16,37.17,49845.0,33.8426,33.8517,33.7881,33.7972,49845.0
2019-05-24 11:00:00,37.19,37.21,37.16,37.16,14580.0,33.8154,33.8335,33.7881,33.7881,14580.0
2019-05-24 11:10:00,37.18,37.18,37.13,37.14,17105.0,33.8063,33.8063,33.7608,33.7699,17105.0
2019-05-24 11:20:00,37.14,37.18,37.13,37.14,81970.0,33.7699,33.8063,33.7608,33.7699,81970.0
2019-05-24 11:30:00,37.14,37.18,37.14,37.18,38485.0,33.7699,33.8063,33.7699,33.8063,38485.0
2019-05-24 11:40:00,37.17,37.18,37.15,37.17,18485.0,33.7972,33.8063,33.779,33.7972,18485.0
2019-05-24 11:50:00,37.18,37.21,37.18,37.19,34925.0,33.8063,33.8335,33.8063,33.8154,34925.0
2019-05-24 12:00:00,37.19,37.22,37.18,37.21,40215.0,33.8154,33.8426,33.8063,33.8335,40215.0
2019-05-24 12:10:00,37.21,37.22,37.16,37.16,19600.0,33.8335,33.8426,33.7881,33.7881,19600.0
2019-05-24 12:20:00,37.19,37.24,37.19,37.23,11620.0,33.8154,33.8608,33.8154,33.8517,11620.0
2019-05-24 12:30:00,37.24,37.27,37.24,37.27,18300.0,33.8608,33.8881,33.8608,33.8881,18300.0
2019-05-24 12:40:00,37.28,37.28,37.25,37.25,31425.0,33.8972,33.8972,33.8699,33.8699,31425.0
2019-05-24 12:50:00,37.25,37.28,37.25,37.27,60865.0,33.8699,33.8972,33.8699,33.8881,60865.0
2019-05-24 13:00:00,37.29,37.3,37.28,37.29,30030.0,33.9063,33.9154,33.8972,33.9063,30030.0
2019-05-24 13:10:00,37.28,37.28,37.26,37.28,31215.0,33.8972,33.8972,33.879,33.8972,31215.0
2019-05-24 13:20:00,37.29,37.3,37.25,37.25,26015.0,33.9063,33.9154,33.8699,33.8699,26015.0
2019-05-24 13:30:00,37.26,37.27,37.24,37.27,46100.0,33.879,33.8881,33.8608,33.8881,46100.0
2019-05-24 13:40:00,37.27,37.3,37.27,37.3,40485.0,33.8881,33.9154,33.8881,33.9154,40485.0
2019-05-24 13:50:00,37.3,37.32,37.27,37.27,17970.0,33.9154,33.9336,33.8881,33.8881,17970.0
2019-05-24 14:00:00,37.26,37.27,37.23,37.25,30555.0,33.879,33.8881,33.8517,33.8699,30555.0
2019-05-24 14:10:00,37.25,37.25,37.22,37.24,42780.0,33.8699,33.8699,33.8426,33.8608,42780.0
2019-05-24 14:20:00,37.24,37.26,37.24,37.24,26170.0,33.8608,33.879,33.8608,33.8608,26170.0
2019-05-24 14:30:00,37.24,37.28,37.24,37.27,34730.0,33.8608,33.8972,33.8608,33.8881,34730.0
2019-05-24 14:40:00,37.28,37.28,37.26,37.27,37930.0,33.8972,33.8972,33.879,33.8881,37930.0
2019-05-24 14:50:00,37.26,37.27,37.26,37.26,33335.0,33.879,33.8881,33.879,33.879,33335.0
2019-05-24 15:00:00,37.27,37.31,37.27,37.31,154105.0,33.8881,33.9245,33.8881,33.9245,154105.0
2019-05-24 15:10:00,37.31,37.32,37.29,37.3,64385.0,33.9245,33.9336,33.9063,33.9154,64385.0
2019-05-24 15:20:00,37.28,37.31,37.28,37.31,63020.0,33.8972,33.9245,33.8972,33.9245,63020.0
2019-05-24 15:30:00,37.3,37.32,37.29,37.31,60320.0,33.9154,33.9336,33.9063,33.9245,60320.0
2019-05-24 15:40:00,37.31,37.32,37.27,37.28,75955.0,33.9245,33.9336,33.8881,33.8972,75955.0
2019-05-24 15:50:00,37.29,37.31,37.27,37.28,354515.0,33.9063,33.9245,33.8881,33.8972,354515.0
2019-05-28 09:30:00,37.33,37.39,37.33,37.37,89670.0,33.9426,33.9972,33.9426,33.979,89670.0
2019-05-28 09:40:00,37.36,37.42,37.36,37.38,53770.0,33.9699,34.0245,33.9699,33.9881,53770.0
2019-05-28 09:50:00,37.35,37.37,37.33,37.33,42120.0,33.9608,33.979,33.9426,33.9426,42120.0
2019-05-28 10:00:00,37.34,37.35,37.29,37.29,50095.0,33.9517,33.9608,33.9063,33.9063,50095.0
2019-05-28 10:10:00,37.26,37.27,37.21,37.21,61100.0,33.879,33.8881,33.8335,33.8335,61100.0
2019-05-28 10:20:00,37.21,37.25,37.2,37.21,25945.0,33.8335,33.8699,33.8244,33.8335,25945.0
2019-05-28 10:30:00,37.21,37.22,37.14,37.14,13555.0,33.8335,33.8426,33.7699,33.7699,13555.0
2019-05-28 10:40:00,37.14,37.17,37.13,37.16,23530.0,33.7699,33.7972,33.7608,33.7881,23530.0
2019-05-28 10:50:00,37.15,37.18,37.12,37.18,34640.0,33.779,33.8063,33.7517,33.8063,34640.0
2019-05-28 11:00:00,37.16,37.24,37.15,37.19,66195.0,33.7881,33.8608,33.779,33.8154,66195.0
2019-05-28 11:10:00,37.2,37.28,37.19,37.25,92040.0,33.8244,33.8972,33.8154,33.8699,92040.0
2019-05-28 11:20:00,37.25,37.25,37.19,37.19,79240.0,33.8699,33.8699,33.8154,33.8154,79240.0
2019-05-28 11:30:00,37.18,37.22,37.15,37.22,67795.0,33.8063,33.8426,33.779,33.8426,67795.0
2019-05-28 11:40:00,37.24,37.26,37.21,37.21,40175.0,33.8608,33.879,33.8335,33.8335,40175.0
2019-05-28 11:50:00,37.19,37.22,37.11,37.22,133980.0,33.8154,33.8426,33.7426,33.8426,133980.0
2019-05-28 12:00:00,37.21,37.26,37.19,37.23,49690.0,33.8335,33.879,33.8154,33.8517,49690.0
2019-05-28 12:10:00,37.23,37.28,37.23,37.28,19385.0,33.8517,33.8972,33.8517,33.8972,19385.0
2019-05-28 12:20:00,37.27,37.29,37.25,37.27,23135.0,33.8881,33.9063,33.8699,33.8881,23135.0
2019-05-28 12:30:00,37.27,37.27,37.23,37.25,21650.0,33.8881,33.8881,33.8517,33.8699,21650.0
2019-05-28 12:40:00,37.25,37.27,37.23,37.26,14630.0,33.8699,33.8881,33.8517,33.879,14630.0
2019-05-28 12:50:00,37.26,37.29,37.23,37.23,37765.0,33.879,33.9063,33.8517,33.8517,37765.0
2019-05-28 13:00:00,37.23,37.25,37.22,37.23,54875.0,33.8517,33.8699,33.8426,33.8517,54875.0
2019-05-28 13:10:00,37.23,37.24,37.22,37.22,13140.0,33.8517,33.8608,33.8426,33.8426,13140.0
2019-05-28 13:20:00,37.23,37.23,37.18,37.19,16615.0,33.8517,33.8517,33.8063,33.8154,16615.0
2019-05-28 13:30:00,37.18,37.2,37.18,37.19,16850.0,33.8063,33.8244,33.8063,33.8154,16850.0
2019-05-28 13:40:00,37.2,37.21,37.2,37.2,22015.0,33.8244,33.8335,33.8244,33.8244,22015.0
2019-05-28 13:50:00,37.19,37.21,37.18,37.19,33460.0,33.8154,33.8335,33.8063,33.8154,33460.0
2019-05-28 14:00:00,37.16,37.17,37.13,37.14,79910.0,33.7881,33.7972,33.7608,33.7699,79910.0
2019-05-28 14:10:00,37.14,37.14,37.11,37.12,56680.0,33.7699,33.7699,33.7426,33.7517,56680.0
2019-05-28 14:20:00,37.12,37.12,37.08,37.09,101740.0,33.7517,33.7517,33.7153,33.7244,101740.0
2019-05-28 14:30:00,37.08,37.11,37.08,37.1,74855.0,33.7153,33.7426,33.7153,33.7335,74855.0
2019-05-28 14:40:00,37.1,37.1,37.05,37.08,120965.0,33.7335,33.7335,33.6881,33.7153,120965.0
2019-05-28 14:50:00,37.07,37.07,37.04,37.06,107905.0,33.7062,33.7062,33.679,33.6971,107905.0
2019-05-28 15:00:00,37.05,37.05,37.02,37.02,51020.0,33.6881,33.6881,33.6608,33.6608,51020.0
2019-05-28 15:10:00,37.02,37.04,36.99,37.04,47300.0,33.6608,33.679,33.6335,33.679,47300.0
2019-05-28 15:20:00,37.05,37.05,36.99,36.99,58990.0,33.6881,33.6881,33.6335,33.6335,58990.0
2019-05-28 15:30:00,36.99,37.0,36.93,36.96,74070.0,33.6335,33.6426,33.5789,33.6062,74070.0
2019-05-28 15:40:00,36.95,36.96,36.91,36.96,62170.0,33.5971,33.6062,33.5608,33.6062,62170.0
2019-05-28 15:50:00,36.94,36.97,36.88,36.88,301280.0,33.588,33.6153,33.5335,33.5335,301280.0
2019-05-29 09:30:00,36.7,36.7,36.48,36.48,183500.0,33.3698,33.3698,33.1698,33.1698,183500.0
2019-05-29 09:40:00,36.49,36.55,36.46,36.51,263035.0,33.1789,33.2334,33.1516,33.1971,263035.0
2019-05-29 09:50:00,36.51,36.55,36.46,36.54,55485.0,33.1971,33.2334,33.1516,33.2243,55485.0
2019-05-29 10:00:00,36.55,36.62,36.55,36.58,176130.0,33.2334,33.2971,33.2334,33.2607,176130.0
2019-05-29 10:10:00,36.6,36.7,36.58,36.7,59445.0,33.2789,33.3698,33.2607,33.3698,59445.0
2019-05-29 10:20:00,36.71,36.74,36.66,36.74,48355.0,33.3789,33.4062,33.3334,33.4062,48355.0
2019-05-29 10:30:00,36.76,36.76,36.7,36.73,32465.0,33.4244,33.4244,33.3698,33.3971,32465.0
2019-05-29 10:40:00,36.7,36.72,36.66,36.69,54590.0,33.3698,33.388,33.3334,33.3607,54590.0
2019-05-29 10:50:00,36.72,36.72,36.66,36.68,115155.0,33.388,33.388,33.3334,33.3516,115155.0
2019-05-29 11:00:00,36.65,36.72,36.63,36.72,67270.0,33.3244,33.388,33.3062,33.388,67270.0
2019-05-29 11:10:00,36.7,36.71,36.6,36.64,56710.0,33.3698,33.3789,33.2789,33.3153,56710.0
2019-05-29 11:20:00,36.61,36.63,36.57,36.6,35685.0,33.288,33.3062,33.2516,33.2789,35685.0
2019-05-29 11:30:00,36.62,36.64,36.54,36.55,103330.0,33.2971,33.3153,33.2243,33.2334,103330.0
2019-05-29 11:40:00,36.54,36.55,36.48,36.5,162780.0,33.2243,33.2334,33.1698,33.188,162780.0
2019-05-29 11:50:00,36.49,36.49,36.42,36.46,121765.0,33.1789,33.1789,33.1152,33.1516,121765.0
2019-05-29 12:00:00,36.46,36.53,36.44,36.52,85700.0,33.1516,33.2152,33.1334,33.2061,85700.0
2019-05-29 12:10:00,36.53,36.55,36.51,36.55,153205.0,33.2152,33.2334,33.1971,33.2334,153205.0
2019-05-29 12:20:00,36.54,36.62,36.53,36.61,86455.0,33.2243,33.2971,33.2152,33.288,86455.0
2019-05-29 12:30:00,36.6,36.63,36.59,36.61,72735.0,33.2789,33.3062,33.2698,33.288,72735.0
2019-05-29 12:40:00,36.61,36.63,36.59,36.62,40700.0,33.288,33.3062,33.2698,33.2971,40700.0
2019-05-29 12:50:00,36.62,36.62,36.55,36.56,197425.0,33.2971,33.2971,33.2334,33.2425,197425.0
2019-05-29 13:00:00,36.58,36.67,36.54,36.67,93785.0,33.2607,33.3425,33.2243,33.3425,93785.0
2019-05-29 13:10:00,36.67,36.7,36.62,36.63,64560.0,33.3425,33.3698,33.2971,33.3062,64560.0
2019-05-29 13:20:00,36.62,36.66,36.6,36.66,36450.0,33.2971,33.3334,33.2789,33.3334,36450.0
2019-05-29 13:30:00,36.66,36.69,36.66,36.69,47065.0,33.3334,33.3607,33.3334,33.3607,47065.0
2019-05-29 13:40:00,36.7,36.71,36.67,36.71,29930.0,33.3698,33.3789,33.3425,33.3789,29930.0
2019-05-29 13:50:00,36.72,36.74,36.67,36.67,69720.0,33.388,33.4062,33.3425,33.3425,69720.0
2019-05-29 14:00:00,36.68,36.7,36.65,36.65,101710.0,33.3516,33.3698,33.3244,33.3244,101710.0
2019-05-29 14:10:00,36.65,36.66,36.62,36.65,89975.0,33.3244,33.3334,33.2971,33.3244,89975.0
2019-05-29 14:20:00,36.64,36.66,36.64,36.66,46350.0,33.3153,33.3334,33.3153,33.3334,46350.0
2019-05-29 14:30:00,36.66,36.66,36.57,36.58,115750.0,33.3334,33.3334,33.2516,33.2607,115750.0
2019-05-29 14:40:00,36.56,36.56,36.53,36.55,53385.0,33.2425,33.2425,33.2152,33.2334,53385.0
2019-05-29 14:50:00,36.54,36.56,36.5,36.56,115430.0,33.2243,33.2425,33.188,33.2425,115430.0
2019-05-29 15:00:00,36.55,36.55,36.48,36.53,87075.0,33.2334,33.2334,33.1698,33.2152,87075.0
2019-05-29 15:10:00,36.52,36.58,36.52,36.56,81280.0,33.2061,33.2607,33.2061,33.2425,81280.0
2019-05-29 15:20:00,36.57,36.62,36.56,36.62,79035.0,33.2516,33.2971,33.2425,33.2971,79035.0
2019-05-29 15:30:00,36.62,36.73,36.6,36.71,189530.0,33.2971,33.3971,33.2789,33.3789,189530.0
2019-05-29 15:40:00,36.73,36.75,36.7,36.7,76750.0,33.3971,33.4153,33.3698,33.3698,76750.0
2019-05-29 15:50:00,36.69,36.7,36.64,36.65,473310.0,33.3607,33.3698,33.3153,33.3244,473310.0
2019-05-30 09:30:00,36.77,36.85,36.72,36.85,226620.0,33.4335,33.5062,33.388,33.5062,226620.0
2019-05-30 09:40:00,36.87,36.93,36.85,36.93,67505.0,33.5244,33.5789,33.5062,33.5789,67505.0
2019-05-30 09:50:00,36.92,36.97,36.92,36.96,122675.0,33.5699,33.6153,33.5699,33.6062,122675.0
2019-05-30 10:00:00,36.96,36.98,36.9,36.91,171295.0,33.6062,33.6244,33.5517,33.5608,171295.0
2019-05-30 10:10:00,36.91,36.92,36.87,36.88,50530.0,33.5608,33.5699,33.5244,33.5335,50530.0
2019-05-30 10:20:00,36.87,36.9,36.87,36.89,64565.0,33.5244,33.5517,33.5244,33.5426,64565.0
2019-05-30 10:30:00,36.91,36.93,36.88,36.89,57010.0,33.5608,33.5789,33.5335,33.5426,57010.0
2019-05-30 10:40:00,36.87,36.87,36.8,36.81,99695.0,33.5244,33.5244,33.4607,33.4698,99695.0
2019-05-30 10:50:00,36.81,36.81,36.73,36.76,105620.0,33.4698,33.4698,33.3971,33.4244,105620.0
2019-05-30 11:00:00,36.75,36.75,36.67,36.72,100965.0,33.4153,33.4153,33.3425,33.388,100965.0
2019-05-30 11:10:00,36.72,36.77,36.72,36.72,60765.0,33.388,33.4335,33.388,33.388,60765.0
2019-05-30 11:20:00,36.72,36.72,36.67,36.69,118600.0,33.388,33.388,33.3425,33.3607,118600.0
2019-05-30 11:30:00,36.7,36.71,36.63,36.65,40365.0,33.3698,33.3789,33.3062,33.3244,40365.0
2019-05-30 11:40:00,36.67,36.68,36.61,36.65,30365.0,33.3425,33.3516,33.288,33.3244,30365.0
2019-05-30 11:50:00,36.65,36.66,36.61,36.66,63800.0,33.3244,33.3334,33.288,33.3334,63800.0
2019-05-30 12:00:00,36.66,36.68,36.63,36.64,31295.0,33.3334,33.3516,33.3062,33.3153,31295.0
2019-05-30 12:10:00,36.64,36.69,36.62,36.66,69575.0,33.3153,33.3607,33.2971,33.3334,69575.0
2019-05-30 12:20:00,36.65,36.69,36.65,36.65,82260.0,33.3244,33.3607,33.3244,33.3244,82260.0
2019-05-30 12:30:00,36.64,36.71,36.62,36.7,48805.0,33.3153,33.3789,33.2971,33.3698,48805.0
2019-05-30 12:40:00,36.71,36.73,36.69,36.72,123485.0,33.3789,33.3971,33.3607,33.388,123485.0
2019-05-30 12:50:00,36.74,36.74,36.69,36.69,49585.0,33.4062,33.4062,33.3607,33.3607,49585.0
2019-05-30 13:00:00,36.7,36.7,36.63,36.63,42120.0,33.3698,33.3698,33.3062,33.3062,42120.0
2019-05-30 13:10:00,36.65,36.66,36.62,36.63,42040.0,33.3244,33.3334,33.2971,33.3062,42040.0
2019-05-30 13:20:00,36.64,36.65,36.6,36.61,24140.0,33.3153,33.3244,33.2789,33.288,24140.0
2019-05-30 13:30:00,36.62,36.62,36.55,36.59,43810.0,33.2971,33.2971,33.2334,33.2698,43810.0
2019-05-30 13:40:00,36.57,36.59,36.56,36.58,45890.0,33.2516,33.2698,33.2425,33.2607,45890.0
2019-05-30 13:50:00,36.59,36.61,36.59,36.6,115280.0,33.2698,33.288,33.2698,33.2789,115280.0
2019-05-30 14:00:00,36.61,36.64,36.59,36.59,22285.0,33.288,33.3153,33.2698,33.2698,22285.0
2019-05-30 14:10:00,36.59,36.59,36.55,36.57,96640.0,33.2698,33.2698,33.2334,33.2516,96640.0
2019-05-30 14:20:00,36.58,36.58,36.51,36.52,142005.0,33.2607,33.2607,33.1971,33.2061,142005.0
2019-05-30 14:30:00,36.51,36.52,36.44,36.44,33620.0,33.1971,33.2061,33.1334,33.1334,33620.0
2019-05-30 14:40:00,36.44,36.47,36.42,36.47,119030.0,33.1334,33.1607,33.1152,33.1607,119030.0
2019-05-30 14:50:00,36.46,36.54,36.45,36.53,127940.0,33.1516,33.2243,33.1425,33.2152,127940.0
2019-05-30 15:00:00,36.53,36.53,36.43,36.46,190850.0,33.2152,33.2152,33.1243,33.1516,190850.0
2019-05-30 15:10:00,36.46,36.5,36.45,36.48,324135.0,33.1516,33.188,33.1425,33.1698,324135.0
2019-05-30 15:20:00,36.47,36.56,36.47,36.54,330910.0,33.1607,33.2425,33.1607,33.2243,330910.0
2019-05-30 15:30:00,36.54,36.64,36.51,36.61,496945.0,33.2243,33.3153,33.1971,33.288,496945.0
2019-05-30 15:40:00,36.61,36.63,36.58,36.62,348710.0,33.288,33.3062,33.2607,33.2971,348710.0
2019-05-30 15:50:00,36.62,36.62,36.57,36.6,916660.0,33.2971,33.2971,33.2516,33.2789,916660.0
2019-05-31 09:30:00,36.2,36.2,36.13,36.15,320680.0,32.9152,32.9152,32.8515,32.8697,320680.0
2019-05-31 09:40:00,36.14,36.16,36.08,36.1,131125.0,32.8606,32.8788,32.8061,32.8243,131125.0
2019-05-31 09:50:00,36.09,36.14,36.06,36.14,106150.0,32.8152,32.8606,32.7879,32.8606,106150.0
2019-05-31 10:00:00,36.13,36.17,36.12,36.13,89185.0,32.8515,32.8879,32.8424,32.8515,89185.0
2019-05-31 10:10:00,36.13,36.13,36.07,36.1,114855.0,32.8515,32.8515,32.797,32.8243,114855.0
2019-05-31 10:20:00,36.11,36.21,36.1,36.21,59245.0,32.8334,32.9243,32.8243,32.9243,59245.0
2019-05-31 10:30:00,36.22,36.28,36.2,36.28,88045.0,32.9334,32.9879,32.9152,32.9879,88045.0
2019-05-31 10:40:00,36.28,36.32,36.24,36.32,63450.0,32.9879,33.0243,32.9516,33.0243,63450.0
2019-05-31 10:50:00,36.32,36.34,36.29,36.33,31405.0,33.0243,33.0425,32.997,33.0334,31405.0
2019-05-31 11:00:00,36.31,36.35,36.31,36.34,31105.0,33.0152,33.0516,33.0152,33.0425,31105.0
2019-05-31 11:10:00,36.33,36.35,36.32,36.32,71680.0,33.0334,33.0516,33.0243,33.0243,71680.0
2019-05-31 11:20:00,36.32,36.38,36.31,36.37,124615.0,33.0243,33.0789,33.0152,33.0698,124615.0
2019-05-31 11:30:00,36.37,36.39,36.34,36.37,177715.0,33.0698,33.0879,33.0425,33.0698,177715.0
2019-05-31 11:40:00,36.37,36.39,36.36,36.38,103580.0,33.0698,33.0879,33.0607,33.0789,103580.0
2019-05-31 11:50:00,36.39,36.4,36.36,36.39,40000.0,33.0879,33.097,33.0607,33.0879,40000.0
2019-05-31 12:00:00,36.38,36.39,36.34,36.37,114700.0,33.0789,33.0879,33.0425,33.0698,114700.0
2019-05-31 12:10:00,36.36,36.36,36.31,36.33,33120.0,33.0607,33.0607,33.0152,33.0334,33120.0
2019-05-31 12:20:00,36.34,36.34,36.26,36.27,129115.0,33.0425,33.0425,32.9697,32.9788,129115.0
2019-05-31 12:30:00,36.27,36.29,36.25,36.26,60875.0,32.9788,32.997,32.9606,32.9697,60875.0
2019-05-31 12:40:00,36.27,36.28,36.24,36.26,86315.0,32.9788,32.9879,32.9516,32.9697,86315.0
2019-05-31 12:50:00,36.27,36.28,36.21,36.24,58360.0,32.9788,32.9879,32.9243,32.9516,58360.0
2019-05-31 13:00:00,36.24,36.27,36.23,36.27,29950.0,32.9516,32.9788,32.9425,32.9788,29950.0
2019-05-31 13:10:00,36.26,36.31,36.26,36.3,36800.0,32.9697,33.0152,32.9697,33.0061,36800.0
2019-05-31 13:20:00,36.32,36.33,36.3,36.33,53795.0,33.0243,33.0334,33.0061,33.0334,53795.0
2019-05-31 13:30:00,36.33,36.35,36.32,36.34,61805.0,33.0334,33.0516,33.0243,33.0425,61805.0
2019-05-31 13:40:00,36.34,36.35,36.33,36.35,87480.0,33.0425,33.0516,33.0334,33.0516,87480.0
2019-05-31 13:50:00,36.34,36.36,36.31,36.34,71055.0,33.0425,33.0607,33.0152,33.0425,71055.0
2019-05-31 14:00:00,36.34,36.36,36.28,36.29,49855.0,33.0425,33.0607,32.9879,32.997,49855.0
2019-05-31 14:10:00,36.29,36.3,36.25,36.26,42955.0,32.997,33.0061,32.9606,32.9697,42955.0
2019-05-31 14:20:00,36.25,36.26,36.22,36.23,43560.0,32.9606,32.9697,32.9334,32.9425,43560.0
2019-05-31 14:30:00,36.23,36.24,36.19,36.21,73300.0,32.9425,32.9516,32.9061,32.9243,73300.0
2019-05-31 14:40:00,36.21,36.29,36.21,36.25,108950.0,32.9243,32.997,32.9243,32.9606,108950.0
2019-05-31 14:50:00,36.27,36.29,36.26,36.27,45400.0,32.9788,32.997,32.9697,32.9788,45400.0
2019-05-31 15:00:00,36.27,36.27,36.2,36.23,92845.0,32.9788,32.9788,32.9152,32.9425,92845.0
2019-05-31 15:10:00,36.23,36.25,36.21,36.21,156100.0,32.9425,32.9606,32.9243,32.9243,156100.0
2019-05-31 15:20:00,36.21,36.22,36.15,36.19,114185.0,32.9243,32.9334,32.8697,32.9061,114185.0
2019-05-31 15:30:00,36.18,36.22,36.17,36.18,269790.0,32.897,32.9334,32.8879,32.897,269790.0
2019-05-31 15:40:00,36.19,36.24,36.18,36.24,200540.0,32.9061,32.9516,32.897,32.9516,200540.0
2019-05-31 15:50:00,36.23,36.25,36.21,36.23,1093725.0,32.9425,32.9606,32.9243,32.9425,1093725.0
2019-06-03 09:30:00,36.28,36.42,36.27,36.37,115940.0,32.9879,33.1152,32.9788,33.0698,115940.0
2019-06-03 09:40:00,36.38,36.43,36.31,36.34,87975.0,33.0789,33.1243,33.0152,33.0425,87975.0
2019-06-03 09:50:00,36.34,36.4,36.33,36.35,29825.0,33.0425,33.097,33.0334,33.0516,29825.0
2019-06-03 10:00:00,36.33,36.47,36.27,36.45,210360.0,33.0334,33.1607,32.9788,33.1425,210360.0
2019-06-03 10:10:00,36.44,36.49,36.42,36.47,40295.0,33.1334,33.1789,33.1152,33.1607,40295.0
2019-06-03 10:20:00,36.52,36.57,36.5,36.57,144885.0,33.2061,33.2516,33.188,33.2516,144885.0
2019-06-03 10:30:00,36.57,36.63,36.57,36.62,33655.0,33.2516,33.3062,33.2516,33.2971,33655.0
2019-06-03 10:40:00,36.62,36.64,36.55,36.55,42395.0,33.2971,33.3153,33.2334,33.2334,42395.0
2019-06-03 10:50:00,36.54,36.61,36.52,36.61,121365.0,33.2243,33.288,33.2061,33.288,121365.0
2019-06-03 11:00:00,36.61,36.62,36.49,36.52,133315.0,33.288,33.2971,33.1789,33.2061,133315.0
2019-06-03 11:10:00,36.5,36.53,36.44,36.48,67240.0,33.188,33.2152,33.1334,33.1698,67240.0
2019-06-03 11:20:00,36.45,36.47,36.43,36.45,348495.0,33.1425,33.1607,33.1243,33.1425,348495.0
2019-06-03 11:30:00,36.47,36.49,36.43,36.47,103155.0,33.1607,33.1789,33.1243,33.1607,103155.0
2019-06-03 11:40:00,36.47,36.49,36.43,36.44,61915.0,33.1607,33.1789,33.1243,33.1334,61915.0
2019-06-03 11:50:00,36.44,36.46,36.41,36.42,63940.0,33.1334,33.1516,33.1061,33.1152,63940.0
2019-06-03 12:00:00,36.42,36.46,36.37,36.38,51090.0,33.1152,33.1516,33.0698,33.0789,51090.0
2019-06-03 12:10:00,36.37,36.38,36.33,36.34,36695.0,33.0698,33.0789,33.0334,33.0425,36695.0
2019-06-03 12:20:00,36.35,36.35,36.28,36.28,96170.0,33.0516,33.0516,32.9879,32.9879,96170.0
2019-06-03 12:30:00,36.28,36.32,36.25,36.32,100700.0,32.9879,33.0243,32.9606,33.0243,100700.0
2019-06-03 12:40:00,36.31,36.35,36.3,36.35,47250.0,33.0152,33.0516,33.0061,33.0516,47250.0
2019-06-03 12:50:00,36.35,36.37,36.32,36.34,27865.0,33.0516,33.0698,33.0243,33.0425,27865.0
2019-06-03 13:00:00,36.34,36.4,36.28,36.4,72310.0,33.0425,33.097,32.9879,33.097,72310.0
2019-06-03 13:10:00,36.39,36.44,36.39,36.41,47560.0,33.0879,33.1334,33.0879,33.1061,47560.0
2019-06-03 13:20:00,36.43,36.58,36.4,36.48,204420.0,33.1243,33.2607,33.097,33.1698,204420.0
2019-06-03 13:30:00,36.47,36.47,36.36,36.39,86800.0,33.1607,33.1607,33.0607,33.0879,86800.0
2019-06-03 13:40:00,36.39,36.51,36.38,36.48,117615.0,33.0879,33.1971,33.0789,33.1698,117615.0
2019-06-03 13:50:00,36.48,36.6,36.48,36.58,92250.0,33.1698,33.2789,33.1698,33.2607,92250.0
2019-06-03 14:00:00,36.57,36.62,36.56,36.62,117560.0,33.2516,33.2971,33.2425,33.2971,117560.0
2019-06-03 14:10:00,36.63,36.63,36.53,36.55,433800.0,33.3062,33.3062,33.2152,33.2334,433800.0
2019-06-03 14:20:00,36.54,36.59,36.54,36.55,258390.0,33.2243,33.2698,33.2243,33.2334,258390.0
2019-06-03 14:30:00,36.58,36.6,36.5,36.53,209130.0,33.2607,33.2789,33.188,33.2152,209130.0
2019-06-03 14:40:00,36.54,36.55,36.49,36.52,125835.0,33.2243,33.2334,33.1789,33.2061,125835.0
2019-06-03 14:50:00,36.5,36.5,36.42,36.46,337740.0,33.188,33.188,33.1152,33.1516,337740.0
2019-06-03 15:00:00,36.45,36.45,36.35,36.37,354825.0,33.1425,33.1425,33.0516,33.0698,354825.0
2019-06-03 15:10:00,36.36,36.43,36.33,36.39,190170.0,33.0607,33.1243,33.0334,33.0879,190170.0
2019-06-03 15:20:00,36.38,36.47,36.33,36.34,422145.0,33.0789,33.1607,33.0334,33.0425,422145.0
2019-06-03 15:30:00,36.34,36.4,36.29,36.36,272200.0,33.0425,33.097,32.997,33.0607,272200.0
2019-06-03 15:40:00,36.38,36.43,36.36,36.37,266135.0,33.0789,33.1243,33.0607,33.0698,266135.0
2019-06-03 15:50:00,36.38,36.53,36.38,36.47,671175.0,33.0789,33.2152,33.0789,33.1607,671175.0
2019-06-04 09:30:00,36.83,36.93,36.79,36.86,186135.0,33.488,33.5789,33.4516,33.5153,186135.0
2019-06-04 09:40:00,36.88,36.92,36.85,36.85,27995.0,33.5335,33.5699,33.5062,33.5062,27995.0
2019-06-04 09:50:00,36.86,36.93,36.81,36.9,79935.0,33.5153,33.5789,33.4698,33.5517,79935.0
2019-06-04 10:00:00,36.9,36.93,36.87,36.87,47095.0,33.5517,33.5789,33.5244,33.5244,47095.0
2019-06-04 10:10:00,36.89,36.91,36.85,36.89,38455.0,33.5426,33.5608,33.5062,33.5426,38455.0
2019-06-04 10:20:00,36.89,36.99,36.85,36.98,72005.0,33.5426,33.6335,33.5062,33.6244,72005.0
2019-06-04 10:30:00,36.98,37.01,36.94,36.94,41515.0,33.6244,33.6517,33.588,33.588,41515.0
2019-06-04 10:40:00,36.93,36.93,36.85,36.9,53220.0,33.5789,33.5789,33.5062,33.5517,53220.0
2019-06-04 10:50:00,36.91,37.0,36.89,36.99,96175.0,33.5608,33.6426,33.5426,33.6335,96175.0
2019-06-04 11:00:00,37.0,37.09,36.99,37.07,100560.0,33.6426,33.7244,33.6335,33.7062,100560.0
2019-06-04 11:10:00,37.07,37.07,37.01,37.04,74020.0,33.7062,33.7062,33.6517,33.679,74020.0
2019-06-04 11:20:00,37.05,37.1,37.04,37.09,32675.0,33.6881,33.7335,33.679,33.7244,32675.0
2019-06-04 11:30:00,37.08,37.14,37.06,37.12,40925.0,33.7153,33.7699,33.6971,33.7517,40925.0
2019-06-04 11:40:00,37.13,37.14,37.1,37.13,35550.0,33.7608,33.7699,33.7335,33.7608,35550.0
2019-06-04 11:50:00,37.12,37.16,37.11,37.13,51800.0,33.7517,33.7881,33.7426,33.7608,51800.0
2019-06-04 12:00:00,37.14,37.14,37.08,37.1,60245.0,33.7699,33.7699,33.7153,33.7335,60245.0
2019-06-04 12:10:00,37.12,37.13,37.08,37.13,26865.0,33.7517,33.7608,33.7153,33.7608,26865.0
2019-06-04 12:20:00,37.13,37.14,37.11,37.12,32965.0,33.7608,33.7699,33.7426,33.7517,32965.0
2019-06-04 12:30:00,37.13,37.14,37.1,37.12,51325.0,33.7608,33.7699,33.7335,33.7517,51325.0
2019-06-04 12:40:00,37.13,37.18,37.11,37.18,53105.0,33.7608,33.8063,33.7426,33.8063,53105.0
2019-06-04 12:50:00,37.19,37.24,37.19,37.21,89850.0,33.8154,33.8608,33.8154,33.8335,89850.0
2019-06-04 13:00:00,37.22,37.22,37.18,37.18,19950.0,33.8426,33.8426,33.8063,33.8063,19950.0
2019-06-04 13:10:00,37.2,37.2,37.15,37.16,156960.0,33.8244,33.8244,33.779,33.7881,156960.0
2019-06-04 13:20:00,37.14,37.2,37.14,37.2,26800.0,33.7699,33.8244,33.7699,33.8244,26800.0
2019-06-04 13:30:00,37.19,37.22,37.17,37.18,57540.0,33.8154,33.8426,33.7972,33.8063,57540.0
2019-06-04 13:40:00,37.18,37.21,37.17,37.2,63220.0,33.8063,33.8335,33.7972,33.8244,63220.0
2019-06-04 13:50:00,37.21,37.23,37.19,37.23,44955.0,33.8335,33.8517,33.8154,33.8517,44955.0
2019-06-04 14:00:00,37.23,37.23,37.18,37.19,75010.0,33.8517,33.8517,33.8063,33.8154,75010.0
2019-06-04 14:10:00,37.2,37.2,37.17,37.18,26660.0,33.8244,33.8244,33.7972,33.8063,26660.0
2019-06-04 14:20:00,37.17,37.17,37.15,37.16,107555.0,33.7972,33.7972,33.779,33.7881,107555.0
2019-06-04 14:30:00,37.15,37.17,37.13,37.17,88940.0,33.779,33.7972,33.7608,33.7972,88940.0
2019-06-04 14:40:00,37.18,37.21,37.17,37.21,93660.0,33.8063,33.8335,33.7972,33.8335,93660.0
2019-06-04 14:50:00,37.21,37.22,37.17,37.18,99765.0,33.8335,33.8426,33.7972,33.8063,99765.0
2019-06-04 15:00:00,37.19,37.25,37.19,37.25,146600.0,33.8154,33.8699,33.8154,33.8699,146600.0
2019-06-04 15:10:00,37.25,37.28,37.25,37.27,122375.0,33.8699,33.8972,33.8699,33.8881,122375.0
2019-06-04 15:20:00,37.27,37.31,37.26,37.31,115225.0,33.8881,33.9245,33.879,33.9245,115225.0
2019-06-04 15:30:00,37.31,37.33,37.28,37.33,83750.0,33.9245,33.9426,33.8972,33.9426,83750.0
2019-06-04 15:40:00,37.32,37.35,37.31,37.35,120385.0,33.9336,33.9608,33.9245,33.9608,120385.0
2019-06-04 15:50:00,37.35,37.42,37.34,37.41,381120.0,33.9608,34.0245,33.9517,34.0154,381120.0
2019-06-05 09:30:00,37.57,37.61,37.45,37.47,147995.0,34.1609,34.1972,34.0518,34.0699,147995.0
2019-06-05 09:40:00,37.47,37.47,37.34,37.37,86100.0,34.0699,34.0699,33.9517,33.979,86100.0
2019-06-05 09:50:00,37.36,37.44,37.34,37.44,62510.0,33.9699,34.0427,33.9517,34.0427,62510.0
2019-06-05 10:00:00,37.46,37.47,37.36,37.41,73355.0,34.0609,34.0699,33.9699,34.0154,73355.0
2019-06-05 10:10:00,37.41,37.44,37.38,37.42,71290.0,34.0154,34.0427,33.9881,34.0245,71290.0
2019-06-05 10:20:00,37.41,37.44,37.36,37.36,22225.0,34.0154,34.0427,33.9699,33.9699,22225.0
2019-06-05 10:30:00,37.35,37.35,37.25,37.26,58480.0,33.9608,33.9608,33.8699,33.879,58480.0
2019-06-05 10:40:00,37.27,37.27,37.13,37.13,46950.0,33.8881,33.8881,33.7608,33.7608,46950.0
2019-06-05 10:50:00,37.15,37.18,37.11,37.18,63020.0,33.779,33.8063,33.7426,33.8063,63020.0
2019-06-05 11:00:00,37.19,37.28,37.17,37.23,118695.0,33.8154,33.8972,33.7972,33.8517,118695.0
2019-06-05 11:10:00,37.22,37.3,37.22,37.25,27170.0,33.8426,33.9154,33.8426,33.8699,27170.0
2019-06-05 11:20:00,37.27,37.35,37.27,37.33,72725.0,33.8881,33.9608,33.8881,33.9426,72725.0
2019-06-05 11:30:00,37.35,37.37,37.33,37.36,57615.0,33.9608,33.979,33.9426,33.9699,57615.0
2019-06-05 11:40:00,37.35,37.35,37.32,37.32,40485.0,33.9608,33.9608,33.9336,33.9336,40485.0
2019-06-05 11:50:00,37.34,37.41,37.31,37.4,25445.0,33.9517,34.0154,33.9245,34.0063,25445.0
2019-06-05 12:00:00,37.4,37.41,37.38,37.41,116255.0,34.0063,34.0154,33.9881,34.0154,116255.0
2019-06-05 12:10:00,37.39,37.39,37.34,37.35,49000.0,33.9972,33.9972,33.9517,33.9608,49000.0
2019-06-05 12:20:00,37.36,37.43,37.35,37.43,38330.0,33.9699,34.0336,33.9608,34.0336,38330.0
2019-06-05 12:30:00,37.41,37.45,37.38,37.44,76430.0,34.0154,34.0518,33.9881,34.0427,76430.0
2019-06-05 12:40:00,37.45,37.46,37.43,37.46,90410.0,34.0518,34.0609,34.0336,34.0609,90410.0
2019-06-05 12:50:00,37.45,37.48,37.45,37.46,38880.0,34.0518,34.079,34.0518,34.0609,38880.0
2019-06-05 13:00:00,37.47,37.52,37.47,37.52,54785.0,34.0699,34.1154,34.0699,34.1154,54785.0
2019-06-05 13:10:00,37.52,37.54,37.51,37.54,41155.0,34.1154,34.1336,34.1063,34.1336,41155.0
2019-06-05 13:20:00,37.53,37.55,37.52,37.53,54515.0,34.1245,34.1427,34.1154,34.1245,54515.0
2019-06-05 13:30:00,37.54,37.57,37.51,37.56,43660.0,34.1336,34.1609,34.1063,34.1518,43660.0
2019-06-05 13:40:00,37.54,37.57,37.54,37.55,88920.0,34.1336,34.1609,34.1336,34.1427,88920.0
2019-06-05 13:50:00,37.54,37.55,37.51,37.53,21235.0,34.1336,34.1427,34.1063,34.1245,21235.0
2019-06-05 14:00:00,37.53,37.55,37.51,37.55,52130.0,34.1245,34.1427,34.1063,34.1427,52130.0
2019-06-05 14:10:00,37.55,37.56,37.49,37.5,139600.0,34.1427,34.1518,34.0881,34.0972,139600.0
2019-06-05 14:20:00,37.49,37.51,37.46,37.46,47990.0,34.0881,34.1063,34.0609,34.0609,47990.0
2019-06-05 14:30:00,37.45,37.49,37.45,37.47,103940.0,34.0518,34.0881,34.0518,34.0699,103940.0
2019-06-05 14:40:00,37.48,37.49,37.44,37.44,37485.0,34.079,34.0881,34.0427,34.0427,37485.0
2019-06-05 14:50:00,37.44,37.46,37.42,37.45,35700.0,34.0427,34.0609,34.0245,34.0518,35700.0
2019-06-05 15:00:00,37.46,37.49,37.45,37.46,98640.0,34.0609,34.0881,34.0518,34.0609,98640.0
2019-06-05 15:10:00,37.46,37.49,37.45,37.49,84690.0,34.0609,34.0881,34.0518,34.0881,84690.0
2019-06-05 15:20:00,37.49,37.51,37.48,37.49,47235.0,34.0881,34.1063,34.079,34.0881,47235.0
2019-06-05 15:30:00,37.48,37.48,37.4,37.45,94345.0,34.079,34.079,34.0063,34.0518,94345.0
2019-06-05 15:40:00,37.44,37.49,37.44,37.47,87685.0,34.0427,34.0881,34.0427,34.0699,87685.0
2019-06-05 15:50:00,37.47,37.54,37.47,37.53,96925.0,34.0699,34.1336,34.0699,34.1245,96925.0
2019-06-06 09:30:00,37.56,37.66,37.53,37.63,147260.0,34.1518,34.2427,34.1245,34.2154,147260.0
2019-06-06 09:40:00,37.62,37.66,37.54,37.55,36200.0,34.2063,34.2427,34.1336,34.1427,36200.0
2019-06-06 09:50:00,37.55,37.59,37.48,37.48,26920.0,34.1427,34.1791,34.079,34.079,26920.0
2019-06-06 10:00:00,37.47,37.5,37.44,37.46,39840.0,34.0699,34.0972,34.0427,34.0609,39840.0
2019-06-06 10:10:00,37.46,37.49,37.45,37.45,51090.0,34.0609,34.0881,34.0518,34.0518,51090.0
2019-06-06 10:20:00,37.45,37.45,37.39,37.39,118470.0,34.0518,34.0518,33.9972,33.9972,118470.0
2019-06-06 10:30:00,37.39,37.48,37.38,37.48,130275.0,33.9972,34.079,33.9881,34.079,130275.0
2019-06-06 10:40:00,37.47,37.53,37.46,37.47,33285.0,34.0699,34.1245,34.0609,34.0699,33285.0
2019-06-06 10:50:00,37.5,37.51,37.43,37.45,53415.0,34.0972,34.1063,34.0336,34.0518,53415.0
2019-06-06 11:00:00,37.43,37.48,37.39,37.47,51925.0,34.0336,34.079,33.9972,34.0699,51925.0
2019-06-06 11:10:00,37.46,37.49,37.45,37.49,53410.0,34.0609,34.0881,34.0518,34.0881,53410.0
2019-06-06 11:20:00,37.48,37.48,37.44,37.48,30350.0,34.079,34.079,34.0427,34.079,30350.0
2019-06-06 11:30:00,37.49,37.52,37.46,37.46,14215.0,34.0881,34.1154,34.0609,34.0609,14215.0
2019-06-06 11:40:00,37.46,37.48,37.35,37.36,72305.0,34.0609,34.079,33.9608,33.9699,72305.0
2019-06-06 11:50:00,37.37,37.4,37.35,37.37,192770.0,33.979,34.0063,33.9608,33.979,192770.0
2019-06-06 12:00:00,37.37,37.4,37.35,37.39,77890.0,33.979,34.0063,33.9608,33.9972,77890.0
2019-06-06 12:10:00,37.36,37.42,37.35,37.42,36735.0,33.9699,34.0245,33.9608,34.0245,36735.0
2019-06-06 12:20:00,37.41,37.42,37.39,37.41,343035.0,34.0154,34.0245,33.9972,34.0154,343035.0
2019-06-06 12:30:00,37.4,37.43,37.39,37.4,29695.0,34.0063,34.0336,33.9972,34.0063,29695.0
2019-06-06 12:40:00,37.4,37.45,37.39,37.45,132290.0,34.0063,34.0518,33.9972,34.0518,132290.0
2019-06-06 12:50:00,37.44,37.46,37.44,37.46,51770.0,34.0427,34.0609,34.0427,34.0609,51770.0
2019-06-06 13:00:00,37.46,37.49,37.46,37.47,56475.0,34.0609,34.0881,34.0609,34.0699,56475.0
2019-06-06 13:10:00,37.47,37.48,37.45,37.45,70090.0,34.0699,34.079,34.0518,34.0518,70090.0
2019-06-06 13:20:00,37.44,37.46,37.43,37.46,38465.0,34.0427,34.0609,34.0336,34.0609,38465.0
2019-06-06 13:30:00,37.47,37.48,37.44,37.46,40950.0,34.0699,34.079,34.0427,34.0609,40950.0
2019-06-06 13:40:00,37.44,37.46,37.44,37.46,119995.0,34.0427,34.0609,34.0427,34.0609,119995.0
2019-06-06 13:50:00,37.46,37.47,37.45,37.47,32255.0,34.0609,34.0699,34.0518,34.0699,32255.0
2019-06-06 14:00:00,37.45,37.47,37.44,37.45,28140.0,34.0518,34.0699,34.0427,34.0518,28140.0
2019-06-06 14:10:00,37.47,37.51,37.47,37.49,18425.0,34.0699,34.1063,34.0699,34.0881,18425.0
2019-06-06 14:20:00,37.5,37.52,37.5,37.5,39925.0,34.0972,34.1154,34.0972,34.0972,39925.0
2019-06-06 14:30:00,37.5,37.64,37.49,37.59,314495.0,34.0972,34.2245,34.0881,34.1791,314495.0
2019-06-06 14:40:00,37.58,37.64,37.57,37.6,60500.0,34.17,34.2245,34.1609,34.1881,60500.0
2019-06-06 14:50:00,37.6,37.61,37.57,37.57,29370.0,34.1881,34.1972,34.1609,34.1609,29370.0
2019-06-06 15:00:00,37.57,37.6,37.56,37.58,56845.0,34.1609,34.1881,34.1518,34.17,56845.0
2019-06-06 15:10:00,37.58,37.65,37.58,37.64,36070.0,34.17,34.2336,34.17,34.2245,36070.0
2019-06-06 15:20:00,37.67,37.69,37.65,37.69,89405.0,34.2518,34.27,34.2336,34.27,89405.0
2019-06-06 15:30:00,37.69,37.77,37.69,37.75,86845.0,34.27,34.3427,34.27,34.3245,86845.0
2019-06-06 15:40:00,37.75,37.75,37.69,37.72,79770.0,34.3245,34.3245,34.27,34.2973,79770.0
2019-06-06 15:50:00,37.72,37.74,37.66,37.69,945700.0,34.2973,34.3154,34.2427,34.27,945700.0
2019-06-07 09:30:00,37.83,37.89,37.79,37.89,112330.0,34.3973,34.4518,34.3609,34.4518,112330.0
2019-06-07 09:40:00,37.89,37.89,37.77,37.77,60170.0,34.4518,34.4518,34.3427,34.3427,60170.0
2019-06-07 09:50:00,37.76,37.84,37.75,37.84,34855.0,34.3336,34.4064,34.3245,34.4064,34855.0
2019-06-07 10:00:00,37.84,37.88,37.83,37.85,34015.0,34.4064,34.4427,34.3973,34.4155,34015.0
2019-06-07 10:10:00,37.86,37.86,37.82,37.86,26795.0,34.4246,34.4246,34.3882,34.4246,26795.0
2019-06-07 10:20:00,37.85,37.85,37.82,37.84,131170.0,34.4155,34.4155,34.3882,34.4064,131170.0
2019-06-07 10:30:00,37.84,37.96,37.84,37.96,76890.0,34.4064,34.5155,34.4064,34.5155,76890.0
2019-06-07 10:40:00,37.97,38.01,37.95,38.0,35090.0,34.5246,34.5609,34.5064,34.5519,35090.0
2019-06-07 10:50:00,38.01,38.05,38.0,38.04,60450.0,34.5609,34.5973,34.5519,34.5882,60450.0
2019-06-07 11:00:00,38.04,38.04,37.94,37.96,63930.0,34.5882,34.5882,34.4973,34.5155,63930.0
2019-06-07 11:10:00,37.96,37.97,37.91,37.92,53675.0,34.5155,34.5246,34.47,34.4791,53675.0
2019-06-07 11:20:00,37.93,37.93,37.83,37.84,32430.0,34.4882,34.4882,34.3973,34.4064,32430.0
2019-06-07 11:30:00,37.84,37.87,37.83,37.84,29660.0,34.4064,34.4336,34.3973,34.4064,29660.0
2019-06-07 11:40:00,37.87,37.88,37.84,37.88,53065.0,34.4336,34.4427,34.4064,34.4427,53065.0
2019-06-07 11:50:00,37.88,37.9,37.85,37.86,14110.0,34.4427,34.4609,34.4155,34.4246,14110.0
2019-06-07 12:00:00,37.87,37.88,37.83,37.88,52725.0,34.4336,34.4427,34.3973,34.4427,52725.0
2019-06-07 12:10:00,37.87,37.91,37.86,37.9,20540.0,34.4336,34.47,34.4246,34.4609,20540.0
2019-06-07 12:20:00,37.89,37.95,37.89,37.95,33190.0,34.4518,34.5064,34.4518,34.5064,33190.0
2019-06-07 12:30:00,37.95,37.97,37.92,37.94,45900.0,34.5064,34.5246,34.4791,34.4973,45900.0
2019-06-07 12:40:00,37.94,37.97,37.94,37.95,32465.0,34.4973,34.5246,34.4973,34.5064,32465.0
2019-06-07 12:50:00,37.95,38.0,37.95,38.0,27835.0,34.5064,34.5519,34.5064,34.5519,27835.0
2019-06-07 13:00:00,38.0,38.01,37.99,38.0,15695.0,34.5519,34.5609,34.5428,34.5519,15695.0
2019-06-07 13:10:00,37.99,38.0,37.96,37.99,23600.0,34.5428,34.5519,34.5155,34.5428,23600.0
2019-06-07 13:20:00,38.0,38.01,37.95,37.96,36095.0,34.5519,34.5609,34.5064,34.5155,36095.0
2019-06-07 13:30:00,37.96,38.01,37.96,37.99,66525.0,34.5155,34.5609,34.5155,34.5428,66525.0
2019-06-07 13:40:00,38.0,38.0,37.97,37.97,50720.0,34.5519,34.5519,34.5246,34.5246,50720.0
2019-06-07 13:50:00,37.96,38.0,37.96,38.0,49405.0,34.5155,34.5519,34.5155,34.5519,49405.0
2019-06-07 14:00:00,38.0,38.0,37.95,37.96,174045.0,34.5519,34.5519,34.5064,34.5155,174045.0
2019-06-07 14:10:00,37.97,37.99,37.96,37.96,30135.0,34.5246,34.5428,34.5155,34.5155,30135.0
2019-06-07 14:20:00,37.95,37.97,37.94,37.95,58735.0,34.5064,34.5246,34.4973,34.5064,58735.0
2019-06-07 14:30:00,37.96,37.97,37.95,37.96,36000.0,34.5155,34.5246,34.5064,34.5155,36000.0
2019-06-07 14:40:00,37.96,37.98,37.9,37.9,282705.0,34.5155,34.5337,34.4609,34.4609,282705.0
2019-06-07 14:50:00,37.89,37.92,37.89,37.91,31835.0,34.4518,34.4791,34.4518,34.47,31835.0
2019-06-07 15:00:00,37.91,37.94,37.9,37.92,95615.0,34.47,34.4973,34.4609,34.4791,95615.0
2019-06-07 15:10:00,37.92,37.96,37.91,37.94,57485.0,34.4791,34.5155,34.47,34.4973,57485.0
2019-06-07 15:20:00,37.94,37.99,37.93,37.98,86045.0,34.4973,34.5428,34.4882,34.5337,86045.0
2019-06-07 15:30:00,37.96,37.99,37.96,37.97,96655.0,34.5155,34.5428,34.5155,34.5246,96655.0
2019-06-07 15:40:00,37.96,37.98,37.92,37.94,58060.0,34.5155,34.5337,34.4791,34.4973,58060.0
2019-06-07 15:50:00,37.95,37.95,37.88,37.88,177315.0,34.5064,34.5064,34.4427,34.4427,177315.0
2019-06-10 09:30:00,38.06,38.2,38.06,38.16,422555.0,34.6064,34.7337,34.6064,34.6973,422555.0
2019-06-10 09:40:00,38.17,38.22,38.17,38.19,81885.0,34.7064,34.7519,34.7064,34.7246,81885.0
2019-06-10 09:50:00,38.18,38.28,38.18,38.27,22860.0,34.7155,34.8064,34.7155,34.7974,22860.0
2019-06-10 10:00:00,38.28,38.31,38.26,38.28,62775.0,34.8064,34.8337,34.7883,34.8064,62775.0
2019-06-10 10:10:00,38.27,38.29,38.24,38.27,79740.0,34.7974,34.8155,34.7701,34.7974,79740.0
2019-06-10 10:20:00,38.28,38.29,38.24,38.28,185790.0,34.8064,34.8155,34.7701,34.8064,185790.0
2019-06-10 10:30:00,38.27,38.27,38.21,38.22,26770.0,34.7974,34.7974,34.7428,34.7519,26770.0
2019-06-10 10:40:00,38.21,38.26,38.21,38.25,61265.0,34.7428,34.7883,34.7428,34.7792,61265.0
2019-06-10 10:50:00,38.23,38.29,38.23,38.27,19185.0,34.761,34.8155,34.761,34.7974,19185.0
2019-06-10 11:00:00,38.26,38.29,38.25,38.28,374775.0,34.7883,34.8155,34.7792,34.8064,374775.0
2019-06-10 11:10:00,38.28,38.31,38.24,38.26,225205.0,34.8064,34.8337,34.7701,34.7883,225205.0
2019-06-10 11:20:00,38.26,38.27,38.24,38.25,227525.0,34.7883,34.7974,34.7701,34.7792,227525.0
2019-06-10 11:30:00,38.24,38.26,38.2,38.23,79665.0,34.7701,34.7883,34.7337,34.761,79665.0
2019-06-10 11:40:00,38.24,38.33,38.24,38.31,89490.0,34.7701,34.8519,34.7701,34.8337,89490.0
2019-06-10 11:50:00,38.31,38.34,38.31,38.33,58445.0,34.8337,34.861,34.8337,34.8519,58445.0
2019-06-10 12:00:00,38.33,38.34,38.28,38.28,16820.0,34.8519,34.861,34.8064,34.8064,16820.0
2019-06-10 12:10:00,38.27,38.29,38.24,38.24,65065.0,34.7974,34.8155,34.7701,34.7701,65065.0
2019-06-10 12:20:00,38.23,38.23,38.17,38.19,51230.0,34.761,34.761,34.7064,34.7246,51230.0
2019-06-10 12:30:00,38.18,38.18,38.15,38.18,26895.0,34.7155,34.7155,34.6882,34.7155,26895.0
2019-06-10 12:40:00,38.19,38.19,38.15,38.18,52260.0,34.7246,34.7246,34.6882,34.7155,52260.0
2019-06-10 12:50:00,38.17,38.2,38.16,38.16,29895.0,34.7064,34.7337,34.6973,34.6973,29895.0
2019-06-10 13:00:00,38.16,38.2,38.15,38.17,25380.0,34.6973,34.7337,34.6882,34.7064,25380.0
2019-06-10 13:10:00,38.17,38.21,38.17,38.2,29865.0,34.7064,34.7428,34.7064,34.7337,29865.0
2019-06-10 13:20:00,38.2,38.21,38.17,38.19,763315.0,34.7337,34.7428,34.7064,34.7246,763315.0
2019-06-10 13:30:00,38.2,38.21,38.19,38.2,67080.0,34.7337,34.7428,34.7246,34.7337,67080.0
2019-06-10 13:40:00,38.21,38.21,38.13,38.15,344660.0,34.7428,34.7428,34.6701,34.6882,344660.0
2019-06-10 13:50:00,38.13,38.14,38.11,38.14,24380.0,34.6701,34.6791,34.6519,34.6791,24380.0
2019-06-10 14:00:00,38.14,38.14,38.07,38.08,40545.0,34.6791,34.6791,34.6155,34.6246,40545.0
2019-06-10 14:10:00,38.07,38.09,38.02,38.03,66595.0,34.6155,34.6337,34.57,34.5791,66595.0
2019-06-10 14:20:00,38.03,38.08,38.03,38.08,44720.0,34.5791,34.6246,34.5791,34.6246,44720.0
2019-06-10 14:30:00,38.07,38.12,38.07,38.11,66525.0,34.6155,34.661,34.6155,34.6519,66525.0
2019-06-10 14:40:00,38.1,38.14,38.08,38.14,56095.0,34.6428,34.6791,34.6246,34.6791,56095.0
2019-06-10 14:50:00,38.15,38.16,38.14,38.16,41480.0,34.6882,34.6973,34.6791,34.6973,41480.0
2019-06-10 15:00:00,38.15,38.17,38.13,38.16,1072320.0,34.6882,34.7064,34.6701,34.6973,1072320.0
2019-06-10 15:10:00,38.17,38.17,38.11,38.15,202795.0,34.7064,34.7064,34.6519,34.6882,202795.0
2019-06-10 15:20:00,38.14,38.15,38.08,38.09,254655.0,34.6791,34.6882,34.6246,34.6337,254655.0
2019-06-10 15:30:00,38.09,38.13,38.07,38.09,308195.0,34.6337,34.6701,34.6155,34.6337,308195.0
2019-06-10 15:40:00,38.1,38.11,38.06,38.07,221905.0,34.6428,34.6519,34.6064,34.6155,221905.0
2019-06-10 15:50:00,38.08,38.1,38.04,38.09,515335.0,34.6246,34.6428,34.5882,34.6337,515335.0
2019-06-11 09:30:00,38.39,38.47,38.37,38.38,447100.0,34.9065,34.9792,34.8883,34.8974,447100.0
2019-06-11 09:40:00,38.39,38.5,38.38,38.43,112835.0,34.9065,35.0065,34.8974,34.9428,112835.0
2019-06-11 09:50:00,38.45,38.46,38.37,38.37,169640.0,34.961,34.9701,34.8883,34.8883,169640.0
2019-06-11 10:00:00,38.37,38.41,38.29,38.29,142965.0,34.8883,34.9246,34.8155,34.8155,142965.0
2019-06-11 10:10:00,38.29,38.29,38.23,38.29,63295.0,34.8155,34.8155,34.761,34.8155,63295.0
2019-06-11 10:20:00,38.3,38.31,38.26,38.3,73305.0,34.8246,34.8337,34.7883,34.8246,73305.0
2019-06-11 10:30:00,38.29,38.29,38.22,38.27,88945.0,34.8155,34.8155,34.7519,34.7974,88945.0
2019-06-11 10:40:00,38.26,38.28,38.19,38.21,100020.0,34.7883,34.8064,34.7246,34.7428,100020.0
2019-06-11 10:50:00,38.22,38.24,38.19,38.24,72060.0,34.7519,34.7701,34.7246,34.7701,72060.0
2019-06-11 11:00:00,38.24,38.32,38.21,38.32,68630.0,34.7701,34.8428,34.7428,34.8428,68630.0
2019-06-11 11:10:00,38.31,38.33,38.25,38.28,74340.0,34.8337,34.8519,34.7792,34.8064,74340.0
2019-06-11 11:20:00,38.28,38.28,38.19,38.2,88855.0,34.8064,34.8064,34.7246,34.7337,88855.0
2019-06-11 11:30:00,38.19,38.21,38.12,38.12,55670.0,34.7246,34.7428,34.661,34.661,55670.0
2019-06-11 11:40:00,38.12,38.15,38.1,38.12,81590.0,34.661,34.6882,34.6428,34.661,81590.0
2019-06-11 11:50:00,38.13,38.17,38.13,38.13,60580.0,34.6701,34.7064,34.6701,34.6701,60580.0
2019-06-11 12:00:00,38.12,38.14,38.01,38.04,81330.0,34.661,34.6791,34.5609,34.5882,81330.0
2019-06-11 12:10:00,38.04,38.07,38.03,38.03,41970.0,34.5882,34.6155,34.5791,34.5791,41970.0
2019-06-11 12:20:00,38.02,38.07,38.02,38.04,51955.0,34.57,34.6155,34.57,34.5882,51955.0
2019-06-11 12:30:00,38.04,38.09,38.04,38.07,53290.0,34.5882,34.6337,34.5882,34.6155,53290.0
2019-06-11 12:40:00,38.07,38.08,38.03,38.03,55475.0,34.6155,34.6246,34.5791,34.5791,55475.0
2019-06-11 12:50:00,38.03,38.05,38.0,38.02,74405.0,34.5791,34.5973,34.5519,34.57,74405.0
2019-06-11 13:00:00,38.01,38.05,38.01,38.05,35165.0,34.5609,34.5973,34.5609,34.5973,35165.0
2019-06-11 13:10:00,38.03,38.08,38.03,38.05,64980.0,34.5791,34.6246,34.5791,34.5973,64980.0
2019-06-11 13:20:00,38.04,38.07,38.02,38.04,77015.0,34.5882,34.6155,34.57,34.5882,77015.0
2019-06-11 13:30:00,38.05,38.09,38.02,38.09,146790.0,34.5973,34.6337,34.57,34.6337,146790.0
2019-06-11 13:40:00,38.09,38.13,38.08,38.13,135700.0,34.6337,34.6701,34.6246,34.6701,135700.0
2019-06-11 13:50:00,38.13,38.2,38.13,38.2,74570.0,34.6701,34.7337,34.6701,34.7337,74570.0
2019-06-11 14:00:00,38.19,38.24,38.19,38.22,58635.0,34.7246,34.7701,34.7246,34.7519,58635.0
2019-06-11 14:10:00,38.21,38.22,38.2,38.21,96915.0,34.7428,34.7519,34.7337,34.7428,96915.0
2019-06-11 14:20:00,38.2,38.22,38.18,38.19,99950.0,34.7337,34.7519,34.7155,34.7246,99950.0
2019-06-11 14:30:00,38.18,38.18,38.09,38.09,218640.0,34.7155,34.7155,34.6337,34.6337,218640.0
2019-06-11 14:40:00,38.08,38.1,38.06,38.08,84580.0,34.6246,34.6428,34.6064,34.6246,84580.0
2019-06-11 14:50:00,38.08,38.11,38.07,38.11,78565.0,34.6246,34.6519,34.6155,34.6519,78565.0
2019-06-11 15:00:00,38.1,38.12,38.07,38.1,86435.0,34.6428,34.661,34.6155,34.6428,86435.0
2019-06-11 15:10:00,38.11,38.12,38.09,38.1,84645.0,34.6519,34.661,34.6337,34.6428,84645.0
2019-06-11 15:20:00,38.1,38.13,38.08,38.13,98525.0,34.6428,34.6701,34.6246,34.6701,98525.0
2019-06-11 15:30:00,38.12,38.16,38.1,38.14,132615.0,34.661,34.6973,34.6428,34.6791,132615.0
2019-06-11 15:40:00,38.13,38.13,38.1,38.11,91205.0,34.6701,34.6701,34.6428,34.6519,91205.0
2019-06-11 15:50:00,38.11,38.14,38.08,38.12,202265.0,34.6519,34.6791,34.6246,34.661,202265.0
2019-06-12 09:30:00,38.12,38.12,38.02,38.07,204320.0,34.661,34.661,34.57,34.6155,204320.0
2019-06-12 09:40:00,38.08,38.15,38.07,38.09,41010.0,34.6246,34.6882,34.6155,34.6337,41010.0
2019-06-12 09:50:00,38.09,38.11,38.02,38.03,50195.0,34.6337,34.6519,34.57,34.5791,50195.0
2019-06-12 10:00:00,38.03,38.05,37.98,37.98,23925.0,34.5791,34.5973,34.5337,34.5337,23925.0
2019-06-12 10:10:00,37.98,38.01,37.98,37.99,27250.0,34.5337,34.5609,34.5337,34.5428,27250.0
2019-06-12 10:20:00,38.0,38.04,37.96,38.0,20415.0,34.5519,34.5882,34.5155,34.5519,20415.0
2019-06-12 10:30:00,37.99,38.06,37.95,38.04,85475.0,34.5428,34.6064,34.5064,34.5882,85475.0
2019-06-12 10:40:00,38.05,38.11,38.05,38.09,29285.0,34.5973,34.6519,34.5973,34.6337,29285.0
2019-06-12 10:50:00,38.09,38.1,38.01,38.01,28615.0,34.6337,34.6428,34.5609,34.5609,28615.0
2019-06-12 11:00:00,38.0,38.03,37.99,38.01,35010.0,34.5519,34.5791,34.5428,34.5609,35010.0
2019-06-12 11:10:00,38.0,38.01,37.99,38.01,26455.0,34.5519,34.5609,34.5428,34.5609,26455.0
2019-06-12 11:20:00,38.01,38.02,37.97,37.98,18780.0,34.5609,34.57,34.5246,34.5337,18780.0
2019-06-12 11:30:00,38.0,38.02,37.97,37.97,14000.0,34.5519,34.57,34.5246,34.5246,14000.0
2019-06-12 11:40:00,37.96,37.99,37.95,37.96,26215.0,34.5155,34.5428,34.5064,34.5155,26215.0
2019-06-12 11:50:00,37.97,37.98,37.94,37.96,28845.0,34.5246,34.5337,34.4973,34.5155,28845.0
2019-06-12 12:00:00,37.96,38.0,37.96,38.0,39000.0,34.5155,34.5519,34.5155,34.5519,39000.0
2019-06-12 12:10:00,38.0,38.01,37.98,38.0,17550.0,34.5519,34.5609,34.5337,34.5519,17550.0
2019-06-12 12:20:00,37.98,38.04,37.98,38.03,39995.0,34.5337,34.5882,34.5337,34.5791,39995.0
2019-06-12 12:30:00,38.03,38.03,38.01,38.02,49525.0,34.5791,34.5791,34.5609,34.57,49525.0
2019-06-12 12:40:00,38.02,38.09,38.02,38.08,63055.0,34.57,34.6337,34.57,34.6246,63055.0
2019-06-12 12:50:00,38.08,38.13,38.08,38.08,98730.0,34.6246,34.6701,34.6246,34.6246,98730.0
2019-06-12 13:00:00,38.08,38.08,38.05,38.05,49300.0,34.6246,34.6246,34.5973,34.5973,49300.0
2019-06-12 13:10:00,38.05,38.05,38.03,38.04,36070.0,34.5973,34.5973,34.5791,34.5882,36070.0
2019-06-12 13:20:00,38.05,38.06,38.02,38.04,214740.0,34.5973,34.6064,34.57,34.5882,214740.0
2019-06-12 13:30:00,38.05,38.06,38.03,38.03,79930.0,34.5973,34.6064,34.5791,34.5791,79930.0
2019-06-12 13:40:00,38.04,38.08,38.03,38.08,39735.0,34.5882,34.6246,34.5791,34.6246,39735.0
2019-06-12 13:50:00,38.07,38.08,38.06,38.07,39895.0,34.6155,34.6246,34.6064,34.6155,39895.0
2019-06-12 14:00:00,38.07,38.09,38.05,38.05,46980.0,34.6155,34.6337,34.5973,34.5973,46980.0
2019-06-12 14:10:00,38.05,38.08,38.05,38.05,39095.0,34.5973,34.6246,34.5973,34.5973,39095.0
2019-06-12 14:20:00,38.04,38.05,38.03,38.05,112845.0,34.5882,34.5973,34.5791,34.5973,112845.0
2019-06-12 14:30:00,38.05,38.07,38.03,38.07,109925.0,34.5973,34.6155,34.5791,34.6155,109925.0
2019-06-12 14:40:00,38.07,38.12,38.06,38.12,52105.0,34.6155,34.661,34.6064,34.661,52105.0
2019-06-12 14:50:00,38.12,38.13,38.1,38.1,140725.0,34.661,34.6701,34.6428,34.6428,140725.0
2019-06-12 15:00:00,38.1,38.1,38.07,38.09,199110.0,34.6428,34.6428,34.6155,34.6337,199110.0
2019-06-12 15:10:00,38.08,38.11,38.07,38.08,134440.0,34.6246,34.6519,34.6155,34.6246,134440.0
2019-06-12 15:20:00,38.06,38.08,38.05,38.05,125365.0,34.6064,34.6246,34.5973,34.5973,125365.0
2019-06-12 15:30:00,38.05,38.07,38.04,38.04,127275.0,34.5973,34.6155,34.5882,34.5882,127275.0
2019-06-12 15:40:00,38.05,38.08,38.04,38.06,158750.0,34.5973,34.6246,34.5882,34.6064,158750.0
2019-06-12 15:50:00,38.06,38.08,38.04,38.07,693990.0,34.6064,34.6246,34.5882,34.6155,693990.0
2019-06-13 09:30:00,38.28,38.3,38.2,38.3,292445.0,34.8064,34.8246,34.7337,34.8246,292445.0
2019-06-13 09:40:00,38.28,38.39,38.28,38.33,125700.0,34.8064,34.9065,34.8064,34.8519,125700.0
2019-06-13 09:50:00,38.33,38.34,38.27,38.28,82750.0,34.8519,34.861,34.7974,34.8064,82750.0
2019-06-13 10:00:00,38.29,38.29,38.12,38.13,33440.0,34.8155,34.8155,34.661,34.6701,33440.0
2019-06-13 10:10:00,38.13,38.16,38.13,38.14,29450.0,34.6701,34.6973,34.6701,34.6791,29450.0
2019-06-13 10:20:00,38.13,38.2,38.13,38.2,13690.0,34.6701,34.7337,34.6701,34.7337,13690.0
2019-06-13 10:30:00,38.23,38.25,38.2,38.24,119320.0,34.761,34.7792,34.7337,34.7701,119320.0
2019-06-13 10:40:00,38.24,38.24,38.18,38.2,66960.0,34.7701,34.7701,34.7155,34.7337,66960.0
2019-06-13 10:50:00,38.19,38.21,38.16,38.16,31595.0,34.7246,34.7428,34.6973,34.6973,31595.0
2019-06-13 11:00:00,38.16,38.24,38.14,38.14,48765.0,34.6973,34.7701,34.6791,34.6791,48765.0
2019-06-13 11:10:00,38.16,38.19,38.15,38.18,71720.0,34.6973,34.7246,34.6882,34.7155,71720.0
2019-06-13 11:20:00,38.19,38.23,38.17,38.23,69820.0,34.7246,34.761,34.7064,34.761,69820.0
2019-06-13 11:30:00,38.22,38.22,38.16,38.21,66920.0,34.7519,34.7519,34.6973,34.7428,66920.0
2019-06-13 11:40:00,38.21,38.26,38.21,38.26,39455.0,34.7428,34.7883,34.7428,34.7883,39455.0
2019-06-13 11:50:00,38.26,38.28,38.24,38.26,53745.0,34.7883,34.8064,34.7701,34.7883,53745.0
2019-06-13 12:00:00,38.25,38.3,38.25,38.3,33300.0,34.7792,34.8246,34.7792,34.8246,33300.0
2019-06-13 12:10:00,38.29,38.29,38.26,38.28,23430.0,34.8155,34.8155,34.7883,34.8064,23430.0
2019-06-13 12:20:00,38.29,38.31,38.25,38.25,32020.0,34.8155,34.8337,34.7792,34.7792,32020.0
2019-06-13 12:30:00,38.25,38.26,38.24,38.26,34220.0,34.7792,34.7883,34.7701,34.7883,34220.0
2019-06-13 12:40:00,38.25,38.32,38.25,38.3,35435.0,34.7792,34.8428,34.7792,34.8246,35435.0
2019-06-13 12:50:00,38.3,38.34,38.29,38.33,98375.0,34.8246,34.861,34.8155,34.8519,98375.0
2019-06-13 13:00:00,38.33,38.34,38.3,38.31,64045.0,34.8519,34.861,34.8246,34.8337,64045.0
2019-06-13 13:10:00,38.33,38.34,38.3,38.32,30915.0,34.8519,34.861,34.8246,34.8428,30915.0
2019-06-13 13:20:00,38.33,38.34,38.32,38.34,34320.0,34.8519,34.861,34.8428,34.861,34320.0
2019-06-13 13:30:00,38.33,38.34,38.32,38.33,41585.0,34.8519,34.861,34.8428,34.8519,41585.0
2019-06-13 13:40:00,38.33,38.33,38.3,38.33,69750.0,34.8519,34.8519,34.8246,34.8519,69750.0
2019-06-13 13:50:00,38.33,38.34,38.32,38.32,46010.0,34.8519,34.861,34.8428,34.8428,46010.0
2019-06-13 14:00:00,38.32,38.34,38.3,38.3,27765.0,34.8428,34.861,34.8246,34.8246,27765.0
2019-06-13 14:10:00,38.29,38.32,38.29,38.29,25290.0,34.8155,34.8428,34.8155,34.8155,25290.0
2019-06-13 14:20:00,38.29,38.32,38.28,38.32,59735.0,34.8155,34.8428,34.8064,34.8428,59735.0
2019-06-13 14:30:00,38.31,38.32,38.27,38.29,59565.0,34.8337,34.8428,34.7974,34.8155,59565.0
2019-06-13 14:40:00,38.3,38.33,38.29,38.31,46820.0,34.8246,34.8519,34.8155,34.8337,46820.0
2019-06-13 14:50:00,38.32,38.32,38.29,38.29,43985.0,34.8428,34.8428,34.8155,34.8155,43985.0
2019-06-13 15:00:00,38.28,38.29,38.22,38.23,74920.0,34.8064,34.8155,34.7519,34.761,74920.0
2019-06-13 15:10:00,38.23,38.26,38.18,38.19,48545.0,34.761,34.7883,34.7155,34.7246,48545.0
2019-06-13 15:20:00,38.2,38.23,38.2,38.23,55440.0,34.7337,34.761,34.7337,34.761,55440.0
2019-06-13 15:30:00,38.23,38.26,38.22,38.25,83575.0,34.761,34.7883,34.7519,34.7792,83575.0
2019-06-13 15:40:00,38.25,38.25,38.22,38.23,47485.0,34.7792,34.7792,34.7519,34.761,47485.0
2019-06-13 15:50:00,38.22,38.33,38.21,38.32,267310.0,34.7519,34.8519,34.7428,34.8428,267310.0
2019-06-14 09:30:00,38.28,38.29,38.1,38.15,136550.0,34.8064,34.8155,34.6428,34.6882,136550.0
2019-06-14 09:40:00,38.16,38.2,38.11,38.2,37295.0,34.6973,34.7337,34.6519,34.7337,37295.0
2019-06-14 09:50:00,38.19,38.22,38.04,38.06,58355.0,34.7246,34.7519,34.5882,34.6064,58355.0
2019-06-14 10:00:00,38.08,38.09,38.04,38.09,41280.0,34.6246,34.6337,34.5882,34.6337,41280.0
2019-06-14 10:10:00,38.09,38.13,38.08,38.08,36235.0,34.6337,34.6701,34.6246,34.6246,36235.0
2019-06-14 10:20:00,38.08,38.12,38.07,38.1,34680.0,34.6246,34.661,34.6155,34.6428,34680.0
2019-06-14 10:30:00,38.1,38.11,38.05,38.05,36205.0,34.6428,34.6519,34.5973,34.5973,36205.0
2019-06-14 10:40:00,38.06,38.14,38.05,38.13,20935.0,34.6064,34.6791,34.5973,34.6701,20935.0
2019-06-14 10:50:00,38.15,38.16,38.12,38.14,98695.0,34.6882,34.6973,34.661,34.6791,98695.0
2019-06-14 11:00:00,38.14,38.15,38.08,38.08,20275.0,34.6791,34.6882,34.6246,34.6246,20275.0
2019-06-14 11:10:00,38.08,38.1,38.03,38.1,61375.0,34.6246,34.6428,34.5791,34.6428,61375.0
2019-06-14 11:20:00,38.09,38.13,38.08,38.13,31250.0,34.6337,34.6701,34.6246,34.6701,31250.0
2019-06-14 11:30:00,38.12,38.15,38.1,38.15,34790.0,34.661,34.6882,34.6428,34.6882,34790.0
2019-06-14 11:40:00,38.16,38.16,38.09,38.1,86400.0,34.6973,34.6973,34.6337,34.6428,86400.0
2019-06-14 11:50:00,38.1,38.14,38.08,38.09,44270.0,34.6428,34.6791,34.6246,34.6337,44270.0
2019-06-14 12:00:00,38.09,38.1,38.04,38.05,24570.0,34.6337,34.6428,34.5882,34.5973,24570.0
2019-06-14 12:10:00,38.07,38.07,38.04,38.04,47930.0,34.6155,34.6155,34.5882,34.5882,47930.0
2019-06-14 12:20:00,38.04,38.06,38.03,38.06,40725.0,34.5882,34.6064,34.5791,34.6064,40725.0
2019-06-14 12:30:00,38.05,38.08,38.05,38.07,33370.0,34.5973,34.6246,34.5973,34.6155,33370.0
2019-06-14 12:40:00,38.06,38.07,38.03,38.06,33135.0,34.6064,34.6155,34.5791,34.6064,33135.0
2019-06-14 12:50:00,38.06,38.07,38.06,38.06,24230.0,34.6064,34.6155,34.6064,34.6064,24230.0
2019-06-14 13:00:00,38.06,38.06,38.05,38.05,24120.0,34.6064,34.6064,34.5973,34.5973,24120.0
2019-06-14 13:10:00,38.05,38.06,38.04,38.05,55395.0,34.5973,34.6064,34.5882,34.5973,55395.0
2019-06-14 13:20:00,38.05,38.07,38.04,38.05,29000.0,34.5973,34.6155,34.5882,34.5973,29000.0
2019-06-14 13:30:00,38.05,38.07,38.05,38.06,29695.0,34.5973,34.6155,34.5973,34.6064,29695.0
2019-06-14 13:40:00,38.05,38.05,38.03,38.04,22310.0,34.5973,34.5973,34.5791,34.5882,22310.0
2019-06-14 13:50:00,38.03,38.05,38.03,38.05,53810.0,34.5791,34.5973,34.5791,34.5973,53810.0
2019-06-14 14:00:00,38.03,38.08,38.03,38.08,27690.0,34.5791,34.6246,34.5791,34.6246,27690.0
2019-06-14 14:10:00,38.07,38.11,38.07,38.1,51290.0,34.6155,34.6519,34.6155,34.6428,51290.0
2019-06-14 14:20:00,38.09,38.1,38.07,38.09,22765.0,34.6337,34.6428,34.6155,34.6337,22765.0
2019-06-14 14:30:00,38.09,38.11,38.08,38.1,41915.0,34.6337,34.6519,34.6246,34.6428,41915.0
2019-06-14 14:40:00,38.1,38.1,38.09,38.09,29410.0,34.6428,34.6428,34.6337,34.6337,29410.0
2019-06-14 14:50:00,38.08,38.09,38.05,38.08,63270.0,34.6246,34.6337,34.5973,34.6246,63270.0
2019-06-14 15:00:00,38.09,38.12,38.08,38.11,80180.0,34.6337,34.661,34.6246,34.6519,80180.0
2019-06-14 15:10:00,38.11,38.16,38.11,38.16,66220.0,34.6519,34.6973,34.6519,34.6973,66220.0
2019-06-14 15:20:00,38.15,38.17,38.15,38.15,33645.0,34.6882,34.7064,34.6882,34.6882,33645.0
2019-06-14 15:30:00,38.13,38.17,38.13,38.16,18305.0,34.6701,34.7064,34.6701,34.6973,18305.0
2019-06-14 15:40:00,38.15,38.15,38.12,38.13,55285.0,34.6882,34.6882,34.661,34.6701,55285.0
2019-06-14 15:50:00,38.13,38.14,38.06,38.06,100400.0,34.6701,34.6791,34.6064,34.6064,100400.0
2019-06-17 09:30:00,37.97,37.98,37.87,37.87,260835.0,34.6843,34.6934,34.5929,34.5929,260835.0
2019-06-17 09:40:00,37.89,37.93,37.85,37.92,45830.0,34.6112,34.6477,34.5747,34.6386,45830.0
2019-06-17 09:50:00,37.91,37.98,37.89,37.97,31145.0,34.6295,34.6934,34.6112,34.6843,31145.0
2019-06-17 10:00:00,37.95,38.04,37.95,38.04,61220.0,34.666,34.7482,34.666,34.7482,61220.0
2019-06-17 10:10:00,38.02,38.03,37.97,37.98,58890.0,34.7299,34.7391,34.6843,34.6934,58890.0
2019-06-17 10:20:00,37.98,38.0,37.97,37.97,31665.0,34.6934,34.7117,34.6843,34.6843,31665.0
2019-06-17 10:30:00,37.99,38.0,37.98,37.99,18235.0,34.7025,34.7117,34.6934,34.7025,18235.0
2019-06-17 10:40:00,37.98,37.99,37.96,37.98,16060.0,34.6934,34.7025,34.6751,34.6934,16060.0
2019-06-17 10:50:00,37.99,37.99,37.96,37.98,103195.0,34.7025,34.7025,34.6751,34.6934,103195.0
2019-06-17 11:00:00,37.98,38.0,37.93,37.93,49780.0,34.6934,34.7117,34.6477,34.6477,49780.0
2019-06-17 11:10:00,37.93,37.99,37.92,37.99,28985.0,34.6477,34.7025,34.6386,34.7025,28985.0
2019-06-17 11:20:00,38.0,38.0,37.97,37.99,36555.0,34.7117,34.7117,34.6843,34.7025,36555.0
2019-06-17 11:30:00,37.98,37.99,37.94,37.94,21630.0,34.6934,34.7025,34.6569,34.6569,21630.0
2019-06-17 11:40:00,37.94,37.96,37.93,37.96,25700.0,34.6569,34.6751,34.6477,34.6751,25700.0
2019-06-17 11:50:00,37.96,38.0,37.95,37.99,35980.0,34.6751,34.7117,34.666,34.7025,35980.0
2019-06-17 12:00:00,37.99,37.99,37.96,37.97,16770.0,34.7025,34.7025,34.6751,34.6843,16770.0
2019-06-17 12:10:00,37.96,37.99,37.96,37.96,30860.0,34.6751,34.7025,34.6751,34.6751,30860.0
2019-06-17 12:20:00,37.97,37.98,37.95,37.97,30270.0,34.6843,34.6934,34.666,34.6843,30270.0
2019-06-17 12:30:00,37.96,38.02,37.96,38.02,30215.0,34.6751,34.7299,34.6751,34.7299,30215.0
2019-06-17 12:40:00,38.02,38.03,38.01,38.02,25030.0,34.7299,34.7391,34.7208,34.7299,25030.0
2019-06-17 12:50:00,38.01,38.01,37.99,38.0,60520.0,34.7208,34.7208,34.7025,34.7117,60520.0
2019-06-17 13:00:00,38.0,38.03,38.0,38.01,33110.0,34.7117,34.7391,34.7117,34.7208,33110.0
2019-06-17 13:10:00,38.0,38.02,38.0,38.02,70415.0,34.7117,34.7299,34.7117,34.7299,70415.0
2019-06-17 13:20:00,38.02,38.02,37.99,38.01,203215.0,34.7299,34.7299,34.7025,34.7208,203215.0
2019-06-17 13:30:00,37.99,38.02,37.98,38.02,58195.0,34.7025,34.7299,34.6934,34.7299,58195.0
2019-06-17 13:40:00,38.01,38.04,38.01,38.02,40955.0,34.7208,34.7482,34.7208,34.7299,40955.0
2019-06-17 13:50:00,38.02,38.04,38.02,38.04,50945.0,34.7299,34.7482,34.7299,34.7482,50945.0
2019-06-17 14:00:00,38.04,38.07,38.03,38.03,67120.0,34.7482,34.7756,34.7391,34.7391,67120.0
2019-06-17 14:10:00,38.03,38.05,38.02,38.04,36255.0,34.7391,34.7574,34.7299,34.7482,36255.0
2019-06-17 14:20:00,38.04,38.06,38.03,38.05,26545.0,34.7482,34.7665,34.7391,34.7574,26545.0
2019-06-17 14:30:00,38.05,38.07,38.05,38.07,30815.0,34.7574,34.7756,34.7574,34.7756,30815.0
2019-06-17 14:40:00,38.06,38.07,38.05,38.05,36765.0,34.7665,34.7756,34.7574,34.7574,36765.0
2019-06-17 14:50:00,38.06,38.06,38.02,38.03,60115.0,34.7665,34.7665,34.7299,34.7391,60115.0
2019-06-17 15:00:00,38.02,38.02,38.0,38.01,48165.0,34.7299,34.7299,34.7117,34.7208,48165.0
2019-06-17 15:10:00,38.01,38.02,37.98,37.98,49600.0,34.7208,34.7299,34.6934,34.6934,49600.0
2019-06-17 15:20:00,37.98,38.0,37.98,37.99,35050.0,34.6934,34.7117,34.6934,34.7025,35050.0
2019-06-17 15:30:00,37.99,37.99,37.94,37.94,71145.0,34.7025,34.7025,34.6569,34.6569,71145.0
2019-06-17 15:40:00,37.94,37.94,37.9,37.9,93030.0,34.6569,34.6569,34.6203,34.6203,93030.0
2019-06-17 15:50:00,37.89,37.91,37.86,37.91,250965.0,34.6112,34.6295,34.5838,34.6295,250965.0
2019-06-18 09:30:00,38.14,38.3,38.09,38.3,159165.0,34.8396,34.9857,34.7939,34.9857,159165.0
2019-06-18 09:40:00,38.3,38.51,38.3,38.51,88095.0,34.9857,35.1775,34.9857,35.1775,88095.0
2019-06-18 09:50:00,38.51,38.54,38.49,38.51,131590.0,35.1775,35.205,35.1593,35.1775,131590.0
2019-06-18 10:00:00,38.51,38.58,38.48,38.48,88335.0,35.1775,35.2415,35.1501,35.1501,88335.0
2019-06-18 10:10:00,38.5,38.51,38.46,38.46,58210.0,35.1684,35.1775,35.1319,35.1319,58210.0
2019-06-18 10:20:00,38.49,38.5,38.45,38.5,36950.0,35.1593,35.1684,35.1227,35.1684,36950.0
2019-06-18 10:30:00,38.53,38.54,38.5,38.54,45095.0,35.1958,35.205,35.1684,35.205,45095.0
2019-06-18 10:40:00,38.52,38.53,38.51,38.53,7110.0,35.1867,35.1958,35.1775,35.1958,7110.0
2019-06-18 10:50:00,38.54,38.56,38.5,38.54,37915.0,35.205,35.2232,35.1684,35.205,37915.0
2019-06-18 11:00:00,38.53,38.59,38.53,38.56,33920.0,35.1958,35.2506,35.1958,35.2232,33920.0
2019-06-18 11:10:00,38.55,38.55,38.48,38.49,29695.0,35.2141,35.2141,35.1501,35.1593,29695.0
2019-06-18 11:20:00,38.49,38.51,38.44,38.46,82675.0,35.1593,35.1775,35.1136,35.1319,82675.0
2019-06-18 11:30:00,38.45,38.45,38.42,38.44,63080.0,35.1227,35.1227,35.0953,35.1136,63080.0
2019-06-18 11:40:00,38.45,38.45,38.36,38.36,74585.0,35.1227,35.1227,35.0405,35.0405,74585.0
2019-06-18 11:50:00,38.35,38.35,38.32,38.33,191485.0,35.0314,35.0314,35.004,35.0131,191485.0
2019-06-18 12:00:00,38.33,38.36,38.33,38.36,53655.0,35.0131,35.0405,35.0131,35.0405,53655.0
2019-06-18 12:10:00,38.36,38.37,38.31,38.31,75560.0,35.0405,35.0497,34.9949,34.9949,75560.0
2019-06-18 12:20:00,38.32,38.37,38.32,38.36,42830.0,35.004,35.0497,35.004,35.0405,42830.0
2019-06-18 12:30:00,38.37,38.37,38.35,38.36,32450.0,35.0497,35.0497,35.0314,35.0405,32450.0
2019-06-18 12:40:00,38.35,38.36,38.33,38.34,41655.0,35.0314,35.0405,35.0131,35.0223,41655.0
2019-06-18 12:50:00,38.32,38.32,38.3,38.31,10805.0,35.004,35.004,34.9857,34.9949,10805.0
2019-06-18 13:00:00,38.3,38.3,38.24,38.27,23920.0,34.9857,34.9857,34.9309,34.9583,23920.0
2019-06-18 13:10:00,38.28,38.32,38.28,38.3,48860.0,34.9674,35.004,34.9674,34.9857,48860.0
2019-06-18 13:20:00,38.3,38.32,38.29,38.31,25930.0,34.9857,35.004,34.9766,34.9949,25930.0
2019-06-18 13:30:00,38.31,38.32,38.31,38.32,25810.0,34.9949,35.004,34.9949,35.004,25810.0
2019-06-18 13:40:00,38.34,38.37,38.33,38.35,33990.0,35.0223,35.0497,35.0131,35.0314,33990.0
2019-06-18 13:50:00,38.35,38.37,38.35,38.37,134445.0,35.0314,35.0497,35.0314,35.0497,134445.0
2019-06-18 14:00:00,38.36,38.38,38.34,38.35,51045.0,35.0405,35.0588,35.0223,35.0314,51045.0
2019-06-18 14:10:00,38.34,38.35,38.33,38.34,75505.0,35.0223,35.0314,35.0131,35.0223,75505.0
2019-06-18 14:20:00,38.34,38.38,38.34,38.37,15370.0,35.0223,35.0588,35.0223,35.0497,15370.0
2019-06-18 14:30:00,38.37,38.39,38.35,38.35,190615.0,35.0497,35.0679,35.0314,35.0314,190615.0
2019-06-18 14:40:00,38.36,38.38,38.34,38.35,143815.0,35.0405,35.0588,35.0223,35.0314,143815.0
2019-06-18 14:50:00,38.35,38.35,38.33,38.33,118415.0,35.0314,35.0314,35.0131,35.0131,118415.0
2019-06-18 15:00:00,38.34,38.36,38.32,38.35,169245.0,35.0223,35.0405,35.004,35.0314,169245.0
2019-06-18 15:10:00,38.35,38.37,38.33,38.37,192055.0,35.0314,35.0497,35.0131,35.0497,192055.0
2019-06-18 15:20:00,38.36,38.37,38.35,38.36,157735.0,35.0405,35.0497,35.0314,35.0405,157735.0
2019-06-18 15:30:00,38.36,38.36,38.28,38.31,81810.0,35.0405,35.0405,34.9674,34.9949,81810.0
2019-06-18 15:40:00,38.3,38.36,38.29,38.34,78005.0,34.9857,35.0405,34.9766,35.0223,78005.0
2019-06-18 15:50:00,38.34,38.36,38.31,38.32,380785.0,35.0223,35.0405,34.9949,35.004,380785.0
2019-06-19 09:30:00,38.35,38.4,38.29,38.3,247815.0,35.0314,35.0771,34.9766,34.9857,247815.0
2019-06-19 09:40:00,38.31,38.34,38.27,38.34,116855.0,34.9949,35.0223,34.9583,35.0223,116855.0
2019-06-19 09:50:00,38.33,38.36,38.31,38.36,102550.0,35.0131,35.0405,34.9949,35.0405,102550.0
2019-06-19 10:00:00,38.37,38.38,38.35,38.37,73740.0,35.0497,35.0588,35.0314,35.0497,73740.0
2019-06-19 10:10:00,38.37,38.39,38.33,38.34,102510.0,35.0497,35.0679,35.0131,35.0223,102510.0
2019-06-19 10:20:00,38.33,38.34,38.32,38.32,56485.0,35.0131,35.0223,35.004,35.004,56485.0
2019-06-19 10:30:00,38.33,38.36,38.3,38.34,112800.0,35.0131,35.0405,34.9857,35.0223,112800.0
2019-06-19 10:40:00,38.34,38.35,38.32,38.33,55540.0,35.0223,35.0314,35.004,35.0131,55540.0
2019-06-19 10:50:00,38.34,38.38,38.34,38.37,82160.0,35.0223,35.0588,35.0223,35.0497,82160.0
2019-06-19 11:00:00,38.36,38.38,38.35,38.37,53020.0,35.0405,35.0588,35.0314,35.0497,53020.0
2019-06-19 11:10:00,38.36,38.37,38.34,38.37,47950.0,35.0405,35.0497,35.0223,35.0497,47950.0
2019-06-19 11:20:00,38.37,38.39,38.37,38.39,52560.0,35.0497,35.0679,35.0497,35.0679,52560.0
2019-06-19 11:30:00,38.39,38.4,38.36,38.36,59330.0,35.0679,35.0771,35.0405,35.0405,59330.0
2019-06-19 11:40:00,38.35,38.37,38.34,38.36,59670.0,35.0314,35.0497,35.0223,35.0405,59670.0
2019-06-19 11:50:00,38.36,38.37,38.34,38.36,89180.0,35.0405,35.0497,35.0223,35.0405,89180.0
2019-06-19 12:00:00,38.36,38.36,38.33,38.34,86890.0,35.0405,35.0405,35.0131,35.0223,86890.0
2019-06-19 12:10:00,38.34,38.35,38.33,38.34,96840.0,35.0223,35.0314,35.0131,35.0223,96840.0
2019-06-19 12:20:00,38.33,38.34,38.31,38.32,61655.0,35.0131,35.0223,34.9949,35.004,61655.0
2019-06-19 12:30:00,38.31,38.31,38.29,38.31,65180.0,34.9949,34.9949,34.9766,34.9949,65180.0
2019-06-19 12:40:00,38.3,38.33,38.3,38.33,38475.0,34.9857,35.0131,34.9857,35.0131,38475.0
2019-06-19 12:50:00,38.33,38.34,38.31,38.33,66030.0,35.0131,35.0223,34.9949,35.0131,66030.0
2019-06-19 13:00:00,38.32,38.34,38.32,38.33,43470.0,35.004,35.0223,35.004,35.0131,43470.0
2019-06-19 13:10:00,38.34,38.34,38.3,38.31,77275.0,35.0223,35.0223,34.9857,34.9949,77275.0
2019-06-19 13:20:00,38.3,38.32,38.3,38.31,95865.0,34.9857,35.004,34.9857,34.9949,95865.0
2019-06-19 13:30:00,38.31,38.33,38.3,38.32,68600.0,34.9949,35.0131,34.9857,35.004,68600.0
2019-06-19 13:40:00,38.32,38.32,38.3,38.31,70840.0,35.004,35.004,34.9857,34.9949,70840.0
2019-06-19 13:50:00,38.31,38.34,38.3,38.32,70945.0,34.9949,35.0223,34.9857,35.004,70945.0
2019-06-19 14:00:00,38.28,38.48,38.26,38.39,173730.0,34.9674,35.1501,34.9492,35.0679,173730.0
2019-06-19 14:10:00,38.39,38.43,38.37,38.4,96640.0,35.0679,35.1045,35.0497,35.0771,96640.0
2019-06-19 14:20:00,38.38,38.38,38.3,38.32,100905.0,35.0588,35.0588,34.9857,35.004,100905.0
2019-06-19 14:30:00,38.33,38.42,38.31,38.33,83835.0,35.0131,35.0953,34.9949,35.0131,83835.0
2019-06-19 14:40:00,38.33,38.37,38.3,38.35,141400.0,35.0131,35.0497,34.9857,35.0314,141400.0
2019-06-19 14:50:00,38.36,38.41,38.35,38.37,85665.0,35.0405,35.0862,35.0314,35.0497,85665.0
2019-06-19 15:00:00,38.39,38.45,38.38,38.44,90525.0,35.0679,35.1227,35.0588,35.1136,90525.0
2019-06-19 15:10:00,38.43,38.48,38.43,38.48,89040.0,35.1045,35.1501,35.1045,35.1501,89040.0
2019-06-19 15:20:00,38.49,38.49,38.43,38.44,65910.0,35.1593,35.1593,35.1045,35.1136,65910.0
2019-06-19 15:30:00,38.44,38.47,38.39,38.4,96475.0,35.1136,35.141,35.0679,35.0771,96475.0
2019-06-19 15:40:00,38.4,38.48,38.39,38.44,131865.0,35.0771,35.1501,35.0679,35.1136,131865.0
2019-06-19 15:50:00,38.45,38.48,38.43,38.45,468675.0,35.1227,35.1501,35.1045,35.1227,468675.0
2019-06-20 09:30:00,38.85,38.85,38.68,38.72,221600.0,35.4881,35.4881,35.3328,35.3694,221600.0
2019-06-20 09:40:00,38.73,38.77,38.68,38.76,88110.0,35.3785,35.415,35.3328,35.4059,88110.0
2019-06-20 09:50:00,38.77,38.84,38.77,38.77,58750.0,35.415,35.479,35.415,35.415,58750.0
2019-06-20 10:00:00,38.77,38.84,38.76,38.81,328650.0,35.415,35.479,35.4059,35.4516,328650.0
2019-06-20 10:10:00,38.81,38.82,38.76,38.76,78925.0,35.4516,35.4607,35.4059,35.4059,78925.0
2019-06-20 10:20:00,38.76,38.77,38.73,38.73,165595.0,35.4059,35.415,35.3785,35.3785,165595.0
2019-06-20 10:30:00,38.73,38.74,38.69,38.7,92695.0,35.3785,35.3876,35.342,35.3511,92695.0
2019-06-20 10:40:00,38.7,38.72,38.66,38.67,95485.0,35.3511,35.3694,35.3146,35.3237,95485.0
2019-06-20 10:50:00,38.67,38.68,38.61,38.61,116210.0,35.3237,35.3328,35.2689,35.2689,116210.0
2019-06-20 11:00:00,38.62,38.64,38.61,38.63,72395.0,35.278,35.2963,35.2689,35.2872,72395.0
2019-06-20 11:10:00,38.64,38.64,38.58,38.59,61125.0,35.2963,35.2963,35.2415,35.2506,61125.0
2019-06-20 11:20:00,38.59,38.61,38.58,38.58,31005.0,35.2506,35.2689,35.2415,35.2415,31005.0
2019-06-20 11:30:00,38.58,38.6,38.56,38.57,23955.0,35.2415,35.2598,35.2232,35.2324,23955.0
2019-06-20 11:40:00,38.57,38.62,38.55,38.61,26665.0,35.2324,35.278,35.2141,35.2689,26665.0
2019-06-20 11:50:00,38.61,38.63,38.59,38.59,72715.0,35.2689,35.2872,35.2506,35.2506,72715.0
2019-06-20 12:00:00,38.59,38.6,38.57,38.57,59705.0,35.2506,35.2598,35.2324,35.2324,59705.0
2019-06-20 12:10:00,38.55,38.55,38.43,38.44,57175.0,35.2141,35.2141,35.1045,35.1136,57175.0
2019-06-20 12:20:00,38.44,38.56,38.44,38.55,86075.0,35.1136,35.2232,35.1136,35.2141,86075.0
2019-06-20 12:30:00,38.56,38.57,38.52,38.53,17025.0,35.2232,35.2324,35.1867,35.1958,17025.0
2019-06-20 12:40:00,38.52,38.58,38.52,38.58,59935.0,35.1867,35.2415,35.1867,35.2415,59935.0
2019-06-20 12:50:00,38.58,38.6,38.55,38.6,70135.0,35.2415,35.2598,35.2141,35.2598,70135.0
2019-06-20 13:00:00,38.6,38.63,38.59,38.63,51205.0,35.2598,35.2872,35.2506,35.2872,51205.0
2019-06-20 13:10:00,38.61,38.62,38.6,38.61,19905.0,35.2689,35.278,35.2598,35.2689,19905.0
2019-06-20 13:20:00,38.61,38.64,38.6,38.64,34895.0,35.2689,35.2963,35.2598,35.2963,34895.0
2019-06-20 13:30:00,38.65,38.65,38.62,38.63,56060.0,35.3054,35.3054,35.278,35.2872,56060.0
2019-06-20 13:40:00,38.63,38.64,38.61,38.64,49555.0,35.2872,35.2963,35.2689,35.2963,49555.0
2019-06-20 13:50:00,38.64,38.66,38.63,38.65,36815.0,35.2963,35.3146,35.2872,35.3054,36815.0
2019-06-20 14:00:00,38.66,38.66,38.64,38.66,24765.0,35.3146,35.3146,35.2963,35.3146,24765.0
2019-06-20 14:10:00,38.65,38.66,38.63,38.66,39720.0,35.3054,35.3146,35.2872,35.3146,39720.0
2019-06-20 14:20:00,38.66,38.66,38.63,38.65,52815.0,35.3146,35.3146,35.2872,35.3054,52815.0
2019-06-20 14:30:00,38.65,38.69,38.64,38.68,31540.0,35.3054,35.342,35.2963,35.3328,31540.0
2019-06-20 14:40:00,38.68,38.69,38.66,38.69,17405.0,35.3328,35.342,35.3146,35.342,17405.0
2019-06-20 14:50:00,38.68,38.69,38.67,38.68,48710.0,35.3328,35.342,35.3237,35.3328,48710.0
2019-06-20 15:00:00,38.68,38.69,38.64,38.66,411520.0,35.3328,35.342,35.2963,35.3146,411520.0
2019-06-20 15:10:00,38.66,38.7,38.66,38.68,129165.0,35.3146,35.3511,35.3146,35.3328,129165.0
2019-06-20 15:20:00,38.68,38.71,38.68,38.7,138385.0,35.3328,35.3602,35.3328,35.3511,138385.0
2019-06-20 15:30:00,38.69,38.7,38.67,38.68,269925.0,35.342,35.3511,35.3237,35.3328,269925.0
2019-06-20 15:40:00,38.68,38.72,38.68,38.71,293445.0,35.3328,35.3694,35.3328,35.3602,293445.0
2019-06-20 15:50:00,38.71,38.73,38.69,38.69,682470.0,35.3602,35.3785,35.342,35.342,682470.0
2019-06-21 09:30:00,38.67,38.69,38.48,38.48,289755.0,35.3237,35.342,35.1501,35.1501,289755.0
2019-06-21 09:40:00,38.48,38.53,38.39,38.39,83420.0,35.1501,35.1958,35.0679,35.0679,83420.0
2019-06-21 09:50:00,38.38,38.43,38.35,38.39,102805.0,35.0588,35.1045,35.0314,35.0679,102805.0
2019-06-21 10:00:00,38.41,38.42,38.37,38.41,121755.0,35.0862,35.0953,35.0497,35.0862,121755.0
2019-06-21 10:10:00,38.42,38.43,38.39,38.42,69105.0,35.0953,35.1045,35.0679,35.0953,69105.0
2019-06-21 10:20:00,38.43,38.48,38.43,38.47,28545.0,35.1045,35.1501,35.1045,35.141,28545.0
2019-06-21 10:30:00,38.47,38.5,38.47,38.47,51050.0,35.141,35.1684,35.141,35.141,51050.0
2019-06-21 10:40:00,38.47,38.52,38.46,38.51,44795.0,35.141,35.1867,35.1319,35.1775,44795.0
2019-06-21 10:50:00,38.49,38.5,38.48,38.5,41115.0,35.1593,35.1684,35.1501,35.1684,41115.0
2019-06-21 11:00:00,38.51,38.64,38.5,38.61,72145.0,35.1775,35.2963,35.1684,35.2689,72145.0
2019-06-21 11:10:00,38.62,38.62,38.56,38.58,18400.0,35.278,35.278,35.2232,35.2415,18400.0
2019-06-21 11:20:00,38.6,38.62,38.55,38.59,58140.0,35.2598,35.278,35.2141,35.2506,58140.0
2019-06-21 11:30:00,38.58,38.61,38.57,38.59,158025.0,35.2415,35.2689,35.2324,35.2506,158025.0
2019-06-21 11:40:00,38.57,38.6,38.55,38.55,258615.0,35.2324,35.2598,35.2141,35.2141,258615.0
2019-06-21 11:50:00,38.54,38.56,38.52,38.53,38255.0,35.205,35.2232,35.1867,35.1958,38255.0
2019-06-21 12:00:00,38.54,38.58,38.54,38.55,38620.0,35.205,35.2415,35.205,35.2141,38620.0
2019-06-21 12:10:00,38.54,38.56,38.5,38.5,59420.0,35.205,35.2232,35.1684,35.1684,59420.0
2019-06-21 12:20:00,38.51,38.52,38.49,38.52,45675.0,35.1775,35.1867,35.1593,35.1867,45675.0
2019-06-21 12:30:00,38.52,38.56,38.51,38.56,45985.0,35.1867,35.2232,35.1775,35.2232,45985.0
2019-06-21 12:40:00,38.56,38.59,38.55,38.57,23070.0,35.2232,35.2506,35.2141,35.2324,23070.0
2019-06-21 12:50:00,38.57,38.59,38.56,38.58,33385.0,35.2324,35.2506,35.2232,35.2415,33385.0
2019-06-21 13:00:00,38.59,38.59,38.55,38.56,32815.0,35.2506,35.2506,35.2141,35.2232,32815.0
2019-06-21 13:10:00,38.56,38.57,38.55,38.55,17970.0,35.2232,35.2324,35.2141,35.2141,17970.0
2019-06-21 13:20:00,38.54,38.55,38.51,38.54,36580.0,35.205,35.2141,35.1775,35.205,36580.0
2019-06-21 13:30:00,38.54,38.55,38.52,38.53,82405.0,35.205,35.2141,35.1867,35.1958,82405.0
2019-06-21 13:40:00,38.53,38.55,38.53,38.55,20920.0,35.1958,35.2141,35.1958,35.2141,20920.0
2019-06-21 13:50:00,38.54,38.55,38.53,38.54,28220.0,35.205,35.2141,35.1958,35.205,28220.0
2019-06-21 14:00:00,38.55,38.56,38.49,38.49,63305.0,35.2141,35.2232,35.1593,35.1593,63305.0
2019-06-21 14:10:00,38.5,38.51,38.48,38.51,40740.0,35.1684,35.1775,35.1501,35.1775,40740.0
2019-06-21 14:20:00,38.5,38.51,38.47,38.48,80825.0,35.1684,35.1775,35.141,35.1501,80825.0
2019-06-21 14:30:00,38.48,38.5,38.46,38.47,82885.0,35.1501,35.1684,35.1319,35.141,82885.0
2019-06-21 14:40:00,38.46,38.48,38.45,38.48,74610.0,35.1319,35.1501,35.1227,35.1501,74610.0
2019-06-21 14:50:00,38.48,38.49,38.47,38.47,44445.0,35.1501,35.1593,35.141,35.141,44445.0
2019-06-21 15:00:00,38.47,38.5,38.46,38.5,202720.0,35.141,35.1684,35.1319,35.1684,202720.0
2019-06-21 15:10:00,38.49,38.51,38.49,38.5,43760.0,35.1593,35.1775,35.1593,35.1684,43760.0
2019-06-21 15:20:00,38.5,38.5,38.46,38.48,66100.0,35.1684,35.1684,35.1319,35.1501,66100.0
2019-06-21 15:30:00,38.49,38.5,38.46,38.49,91250.0,35.1593,35.1684,35.1319,35.1593,91250.0
2019-06-21 15:40:00,38.5,38.53,38.46,38.47,193320.0,35.1684,35.1958,35.1319,35.141,193320.0
2019-06-21 15:50:00,38.46,38.49,38.43,38.45,809275.0,35.1319,35.1593,35.1045,35.1227,809275.0
2019-06-24 09:30:00,38.58,38.58,38.39,38.41,125355.0,35.2415,35.2415,35.0679,35.0862,125355.0
2019-06-24 09:40:00,38.44,38.49,38.44,38.47,31790.0,35.1136,35.1593,35.1136,35.141,31790.0
2019-06-24 09:50:00,38.48,38.5,38.43,38.43,28540.0,35.1501,35.1684,35.1045,35.1045,28540.0
2019-06-24 10:00:00,38.43,38.49,38.43,38.46,72080.0,35.1045,35.1593,35.1045,35.1319,72080.0
2019-06-24 10:10:00,38.47,38.5,38.44,38.44,64695.0,35.141,35.1684,35.1136,35.1136,64695.0
2019-06-24 10:20:00,38.44,38.45,38.41,38.45,32755.0,35.1136,35.1227,35.0862,35.1227,32755.0
2019-06-24 10:30:00,38.45,38.47,38.41,38.42,85900.0,35.1227,35.141,35.0862,35.0953,85900.0
2019-06-24 10:40:00,38.4,38.45,38.39,38.41,13850.0,35.0771,35.1227,35.0679,35.0862,13850.0
2019-06-24 10:50:00,38.41,38.42,38.39,38.42,85945.0,35.0862,35.0953,35.0679,35.0953,85945.0
2019-06-24 11:00:00,38.41,38.45,38.41,38.44,89980.0,35.0862,35.1227,35.0862,35.1136,89980.0
2019-06-24 11:10:00,38.45,38.46,38.4,38.4,111520.0,35.1227,35.1319,35.0771,35.0771,111520.0
2019-06-24 11:20:00,38.41,38.41,38.37,38.41,36180.0,35.0862,35.0862,35.0497,35.0862,36180.0
2019-06-24 11:30:00,38.43,38.46,38.42,38.45,71285.0,35.1045,35.1319,35.0953,35.1227,71285.0
2019-06-24 11:40:00,38.46,38.47,38.42,38.45,40940.0,35.1319,35.141,35.0953,35.1227,40940.0
2019-06-24 11:50:00,38.44,38.46,38.38,38.39,97190.0,35.1136,35.1319,35.0588,35.0679,97190.0
2019-06-24 12:00:00,38.39,38.42,38.37,38.38,41260.0,35.0679,35.0953,35.0497,35.0588,41260.0
2019-06-24 12:10:00,38.39,38.39,38.37,38.38,16210.0,35.0679,35.0679,35.0497,35.0588,16210.0
2019-06-24 12:20:00,38.37,38.38,38.36,38.36,19360.0,35.0497,35.0588,35.0405,35.0405,19360.0
2019-06-24 12:30:00,38.36,38.36,38.33,38.34,65215.0,35.0405,35.0405,35.0131,35.0223,65215.0
2019-06-24 12:40:00,38.34,38.36,38.33,38.35,25290.0,35.0223,35.0405,35.0131,35.0314,25290.0
2019-06-24 12:50:00,38.35,38.35,38.32,38.33,43570.0,35.0314,35.0314,35.004,35.0131,43570.0
2019-06-24 13:00:00,38.33,38.34,38.31,38.31,33635.0,35.0131,35.0223,34.9949,34.9949,33635.0
2019-06-24 13:10:00,38.32,38.32,38.29,38.31,76720.0,35.004,35.004,34.9766,34.9949,76720.0
2019-06-24 13:20:00,38.31,38.31,38.29,38.29,35635.0,34.9949,34.9949,34.9766,34.9766,35635.0
2019-06-24 13:30:00,38.29,38.32,38.28,38.31,53165.0,34.9766,35.004,34.9674,34.9949,53165.0
2019-06-24 13:40:00,38.31,38.31,38.26,38.27,38375.0,34.9949,34.9949,34.9492,34.9583,38375.0
2019-06-24 13:50:00,38.27,38.27,38.25,38.26,42320.0,34.9583,34.9583,34.94,34.9492,42320.0
2019-06-24 14:00:00,38.26,38.29,38.26,38.29,31920.0,34.9492,34.9766,34.9492,34.9766,31920.0
2019-06-24 14:10:00,38.28,38.3,38.27,38.27,33770.0,34.9674,34.9857,34.9583,34.9583,33770.0
2019-06-24 14:20:00,38.28,38.28,38.23,38.24,26360.0,34.9674,34.9674,34.9218,34.9309,26360.0
2019-06-24 14:30:00,38.24,38.26,38.24,38.26,62940.0,34.9309,34.9492,34.9309,34.9492,62940.0
2019-06-24 14:40:00,38.24,38.25,38.21,38.21,58905.0,34.9309,34.94,34.9035,34.9035,58905.0
2019-06-24 14:50:00,38.21,38.24,38.21,38.22,101990.0,34.9035,34.9309,34.9035,34.9126,101990.0
2019-06-24 15:00:00,38.23,38.24,38.19,38.19,116830.0,34.9218,34.9309,34.8852,34.8852,116830.0
2019-06-24 15:10:00,38.2,38.23,38.17,38.2,42075.0,34.8944,34.9218,34.867,34.8944,42075.0
2019-06-24 15:20:00,38.19,38.22,38.18,38.18,28750.0,34.8852,34.9126,34.8761,34.8761,28750.0
2019-06-24 15:30:00,38.19,38.21,38.18,38.19,47780.0,34.8852,34.9035,34.8761,34.8852,47780.0
2019-06-24 15:40:00,38.2,38.21,38.17,38.18,297855.0,34.8944,34.9035,34.867,34.8761,297855.0
2019-06-24 15:50:00,38.17,38.2,38.14,38.15,247530.0,34.867,34.8944,34.8396,34.8487,247530.0
2019-06-25 09:30:00,38.22,38.22,38.07,38.07,138975.0,34.9126,34.9126,34.7756,34.7756,138975.0
2019-06-25 09:40:00,38.07,38.11,38.05,38.09,32815.0,34.7756,34.8122,34.7574,34.7939,32815.0
2019-06-25 09:50:00,38.1,38.21,38.1,38.17,38045.0,34.803,34.9035,34.803,34.867,38045.0
2019-06-25 10:00:00,38.2,38.23,38.18,38.23,63450.0,34.8944,34.9218,34.8761,34.9218,63450.0
2019-06-25 10:10:00,38.23,38.24,38.17,38.18,64805.0,34.9218,34.9309,34.867,34.8761,64805.0
2019-06-25 10:20:00,38.17,38.18,38.13,38.16,47125.0,34.867,34.8761,34.8304,34.8578,47125.0
2019-06-25 10:30:00,38.16,38.18,38.12,38.13,36020.0,34.8578,34.8761,34.8213,34.8304,36020.0
2019-06-25 10:40:00,38.15,38.17,38.11,38.11,55755.0,34.8487,34.867,34.8122,34.8122,55755.0
2019-06-25 10:50:00,38.12,38.14,38.09,38.12,79225.0,34.8213,34.8396,34.7939,34.8213,79225.0
2019-06-25 11:00:00,38.12,38.15,38.09,38.14,33600.0,34.8213,34.8487,34.7939,34.8396,33600.0
2019-06-25 11:10:00,38.14,38.18,38.13,38.18,35305.0,34.8396,34.8761,34.8304,34.8761,35305.0
2019-06-25 11:20:00,38.17,38.18,38.14,38.14,34470.0,34.867,34.8761,34.8396,34.8396,34470.0
2019-06-25 11:30:00,38.14,38.17,38.11,38.13,56155.0,34.8396,34.867,34.8122,34.8304,56155.0
2019-06-25 11:40:00,38.13,38.15,38.12,38.13,86830.0,34.8304,34.8487,34.8213,34.8304,86830.0
2019-06-25 11:50:00,38.13,38.14,38.12,38.14,528285.0,34.8304,34.8396,34.8213,34.8396,528285.0
2019-06-25 12:00:00,38.14,38.17,38.14,38.16,533560.0,34.8396,34.867,34.8396,34.8578,533560.0
2019-06-25 12:10:00,38.17,38.19,38.14,38.14,613140.0,34.867,34.8852,34.8396,34.8396,613140.0
2019-06-25 12:20:00,38.15,38.16,38.13,38.14,53150.0,34.8487,34.8578,34.8304,34.8396,53150.0
2019-06-25 12:30:00,38.15,38.16,38.08,38.08,56935.0,34.8487,34.8578,34.7848,34.7848,56935.0
2019-06-25 12:40:00,38.07,38.1,38.05,38.1,440950.0,34.7756,34.803,34.7574,34.803,440950.0
2019-06-25 12:50:00,38.1,38.11,38.08,38.08,98700.0,34.803,34.8122,34.7848,34.7848,98700.0
2019-06-25 13:00:00,38.08,38.09,38.02,38.09,158955.0,34.7848,34.7939,34.7299,34.7939,158955.0
2019-06-25 13:10:00,38.11,38.12,38.06,38.08,303635.0,34.8122,34.8213,34.7665,34.7848,303635.0
2019-06-25 13:20:00,38.09,38.12,38.06,38.11,206525.0,34.7939,34.8213,34.7665,34.8122,206525.0
2019-06-25 13:30:00,38.11,38.14,38.1,38.11,80825.0,34.8122,34.8396,34.803,34.8122,80825.0
2019-06-25 13:40:00,38.11,38.16,38.11,38.13,115925.0,34.8122,34.8578,34.8122,34.8304,115925.0
2019-06-25 13:50:00,38.14,38.14,38.1,38.1,113860.0,34.8396,34.8396,34.803,34.803,113860.0
2019-06-25 14:00:00,38.09,38.11,38.08,38.09,138960.0,34.7939,34.8122,34.7848,34.7939,138960.0
2019-06-25 14:10:00,38.09,38.12,38.08,38.1,27415.0,34.7939,34.8213,34.7848,34.803,27415.0
2019-06-25 14:20:00,38.09,38.1,38.04,38.04,50750.0,34.7939,34.803,34.7482,34.7482,50750.0
2019-06-25 14:30:00,38.04,38.04,37.96,37.96,109655.0,34.7482,34.7482,34.6751,34.6751,109655.0
2019-06-25 14:40:00,37.97,38.0,37.95,38.0,63690.0,34.6843,34.7117,34.666,34.7117,63690.0
2019-06-25 14:50:00,38.01,38.04,37.99,38.04,50160.0,34.7208,34.7482,34.7025,34.7482,50160.0
2019-06-25 15:00:00,38.04,38.1,38.03,38.09,49975.0,34.7482,34.803,34.7391,34.7939,49975.0
2019-06-25 15:10:00,38.09,38.09,37.99,37.99,50800.0,34.7939,34.7939,34.7025,34.7025,50800.0
2019-06-25 15:20:00,37.99,38.05,37.99,38.04,68525.0,34.7025,34.7574,34.7025,34.7482,68525.0
2019-06-25 15:30:00,38.03,38.04,37.99,38.02,157550.0,34.7391,34.7482,34.7025,34.7299,157550.0
2019-06-25 15:40:00,38.01,38.01,37.95,37.96,63730.0,34.7208,34.7208,34.666,34.6751,63730.0
2019-06-25 15:50:00,37.95,37.97,37.91,37.94,927550.0,34.666,34.6843,34.6295,34.6569,927550.0
2019-06-26 09:30:00,38.08,38.17,38.03,38.14,174665.0,34.7848,34.867,34.7391,34.8396,174665.0
2019-06-26 09:40:00,38.14,38.15,38.01,38.03,63960.0,34.8396,34.8487,34.7208,34.7391,63960.0
2019-06-26 09:50:00,38.03,38.07,38.02,38.03,43340.0,34.7391,34.7756,34.7299,34.7391,43340.0
2019-06-26 10:00:00,38.04,38.06,38.0,38.01,36810.0,34.7482,34.7665,34.7117,34.7208,36810.0
2019-06-26 10:10:00,38.01,38.01,37.95,37.97,37565.0,34.7208,34.7208,34.666,34.6843,37565.0
2019-06-26 10:20:00,37.96,37.97,37.93,37.96,46525.0,34.6751,34.6843,34.6477,34.6751,46525.0
2019-06-26 10:30:00,37.97,38.01,37.97,37.99,34330.0,34.6843,34.7208,34.6843,34.7025,34330.0
2019-06-26 10:40:00,37.99,38.05,37.99,38.05,27030.0,34.7025,34.7574,34.7025,34.7574,27030.0
2019-06-26 10:50:00,38.05,38.05,38.01,38.03,32100.0,34.7574,34.7574,34.7208,34.7391,32100.0
2019-06-26 11:00:00,38.03,38.1,38.03,38.07,50700.0,34.7391,34.803,34.7391,34.7756,50700.0
2019-06-26 11:10:00,38.08,38.08,38.0,38.02,14215.0,34.7848,34.7848,34.7117,34.7299,14215.0
2019-06-26 11:20:00,38.02,38.03,37.96,37.99,51970.0,34.7299,34.7391,34.6751,34.7025,51970.0
2019-06-26 11:30:00,37.98,38.0,37.95,37.98,26790.0,34.6934,34.7117,34.666,34.6934,26790.0
2019-06-26 11:40:00,37.98,37.99,37.96,37.99,9520.0,34.6934,34.7025,34.6751,34.7025,9520.0
2019-06-26 11:50:00,38.02,38.02,37.97,38.02,26835.0,34.7299,34.7299,34.6843,34.7299,26835.0
2019-06-26 12:00:00,38.02,38.03,37.99,37.99,216955.0,34.7299,34.7391,34.7025,34.7025,216955.0
2019-06-26 12:10:00,37.99,38.0,37.96,37.97,339030.0,34.7025,34.7117,34.6751,34.6843,339030.0
2019-06-26 12:20:00,37.96,37.99,37.95,37.97,14060.0,34.6751,34.7025,34.666,34.6843,14060.0
2019-06-26 12:30:00,37.99,37.99,37.97,37.97,19845.0,34.7025,34.7025,34.6843,34.6843,19845.0
2019-06-26 12:40:00,37.96,37.99,37.96,37.96,54475.0,34.6751,34.7025,34.6751,34.6751,54475.0
2019-06-26 12:50:00,37.97,37.97,37.94,37.96,30650.0,34.6843,34.6843,34.6569,34.6751,30650.0
2019-06-26 13:00:00,37.96,37.97,37.94,37.95,121270.0,34.6751,34.6843,34.6569,34.666,121270.0
2019-06-26 13:10:00,37.95,37.97,37.94,37.94,70255.0,34.666,34.6843,34.6569,34.6569,70255.0
2019-06-26 13:20:00,37.94,37.98,37.93,37.96,52115.0,34.6569,34.6934,34.6477,34.6751,52115.0
2019-06-26 13:30:00,37.95,37.96,37.92,37.95,20840.0,34.666,34.6751,34.6386,34.666,20840.0
2019-06-26 13:40:00,37.95,37.96,37.93,37.95,120910.0,34.666,34.6751,34.6477,34.666,120910.0
2019-06-26 13:50:00,37.95,37.98,37.94,37.98,64410.0,34.666,34.6934,34.6569,34.6934,64410.0
2019-06-26 14:00:00,37.97,38.0,37.97,37.98,84260.0,34.6843,34.7117,34.6843,34.6934,84260.0
2019-06-26 14:10:00,37.98,38.0,37.98,37.99,73925.0,34.6934,34.7117,34.6934,34.7025,73925.0
2019-06-26 14:20:00,37.99,38.01,37.97,37.99,62300.0,34.7025,34.7208,34.6843,34.7025,62300.0
2019-06-26 14:30:00,37.98,37.98,37.92,37.93,98650.0,34.6934,34.6934,34.6386,34.6477,98650.0
2019-06-26 14:40:00,37.94,37.94,37.9,37.92,84200.0,34.6569,34.6569,34.6203,34.6386,84200.0
2019-06-26 14:50:00,37.93,37.94,37.89,37.94,98855.0,34.6477,34.6569,34.6112,34.6569,98855.0
2019-06-26 15:00:00,37.94,37.98,37.93,37.94,90165.0,34.6569,34.6934,34.6477,34.6569,90165.0
2019-06-26 15:10:00,37.93,37.95,37.91,37.93,121775.0,34.6477,34.666,34.6295,34.6477,121775.0
2019-06-26 15:20:00,37.93,37.93,37.89,37.89,139000.0,34.6477,34.6477,34.6112,34.6112,139000.0
2019-06-26 15:30:00,37.89,37.95,37.89,37.95,427545.0,34.6112,34.666,34.6112,34.666,427545.0
2019-06-26 15:40:00,37.95,37.97,37.91,37.93,250830.0,34.666,34.6843,34.6295,34.6477,250830.0
2019-06-26 15:50:00,37.92,37.94,37.87,37.88,650555.0,34.6386,34.6569,34.5929,34.6021,650555.0
2019-06-27 09:30:00,38.0,38.12,38.0,38.11,488095.0,34.7117,34.8213,34.7117,34.8122,488095.0
2019-06-27 09:40:00,38.11,38.17,38.1,38.15,55010.0,34.8122,34.867,34.803,34.8487,55010.0
2019-06-27 09:50:00,38.16,38.21,38.16,38.18,90015.0,34.8578,34.9035,34.8578,34.8761,90015.0
2019-06-27 10:00:00,38.18,38.2,38.13,38.16,81255.0,34.8761,34.8944,34.8304,34.8578,81255.0
2019-06-27 10:10:00,38.15,38.16,38.11,38.14,80665.0,34.8487,34.8578,34.8122,34.8396,80665.0
2019-06-27 10:20:00,38.14,38.21,38.14,38.19,84140.0,34.8396,34.9035,34.8396,34.8852,84140.0
2019-06-27 10:30:00,38.2,38.2,38.15,38.16,49495.0,34.8944,34.8944,34.8487,34.8578,49495.0
2019-06-27 10:40:00,38.17,38.2,38.14,38.18,109470.0,34.867,34.8944,34.8396,34.8761,109470.0
2019-06-27 10:50:00,38.18,38.21,38.16,38.18,53535.0,34.8761,34.9035,34.8578,34.8761,53535.0
2019-06-27 11:00:00,38.18,38.2,38.16,38.19,58455.0,34.8761,34.8944,34.8578,34.8852,58455.0
2019-06-27 11:10:00,38.19,38.2,38.11,38.12,126080.0,34.8852,34.8944,34.8122,34.8213,126080.0
2019-06-27 11:20:00,38.13,38.15,38.08,38.11,75520.0,34.8304,34.8487,34.7848,34.8122,75520.0
2019-06-27 11:30:00,38.1,38.13,38.08,38.13,144335.0,34.803,34.8304,34.7848,34.8304,144335.0
2019-06-27 11:40:00,38.14,38.16,38.13,38.15,151200.0,34.8396,34.8578,34.8304,34.8487,151200.0
2019-06-27 11:50:00,38.15,38.16,38.13,38.16,222200.0,34.8487,34.8578,34.8304,34.8578,222200.0
2019-06-27 12:00:00,38.16,38.18,38.16,38.18,41940.0,34.8578,34.8761,34.8578,34.8761,41940.0
2019-06-27 12:10:00,38.18,38.25,38.17,38.23,47225.0,34.8761,34.94,34.867,34.9218,47225.0
2019-06-27 12:20:00,38.22,38.23,38.21,38.23,79725.0,34.9126,34.9218,34.9035,34.9218,79725.0
2019-06-27 12:30:00,38.22,38.25,38.22,38.24,107800.0,34.9126,34.94,34.9126,34.9309,107800.0
2019-06-27 12:40:00,38.25,38.25,38.22,38.24,26075.0,34.94,34.94,34.9126,34.9309,26075.0
2019-06-27 12:50:00,38.24,38.25,38.23,38.24,21805.0,34.9309,34.94,34.9218,34.9309,21805.0
2019-06-27 13:00:00,38.25,38.27,38.24,38.27,45885.0,34.94,34.9583,34.9309,34.9583,45885.0
2019-06-27 13:10:00,38.26,38.27,38.25,38.25,20945.0,34.9492,34.9583,34.94,34.94,20945.0
2019-06-27 13:20:00,38.26,38.27,38.26,38.26,17455.0,34.9492,34.9583,34.9492,34.9492,17455.0
2019-06-27 13:30:00,38.26,38.28,38.25,38.27,49245.0,34.9492,34.9674,34.94,34.9583,49245.0
2019-06-27 13:40:00,38.27,38.28,38.26,38.27,35735.0,34.9583,34.9674,34.9492,34.9583,35735.0
2019-06-27 13:50:00,38.27,38.28,38.26,38.26,37290.0,34.9583,34.9674,34.9492,34.9492,37290.0
2019-06-27 14:00:00,38.25,38.27,38.25,38.27,41895.0,34.94,34.9583,34.94,34.9583,41895.0
2019-06-27 14:10:00,38.27,38.31,38.26,38.3,80520.0,34.9583,34.9949,34.9492,34.9857,80520.0
2019-06-27 14:20:00,38.31,38.31,38.28,38.3,96915.0,34.9949,34.9949,34.9674,34.9857,96915.0
2019-06-27 14:30:00,38.31,38.32,38.29,38.29,51850.0,34.9949,35.004,34.9766,34.9766,51850.0
2019-06-27 14:40:00,38.29,38.31,38.28,38.3,46090.0,34.9766,34.9949,34.9674,34.9857,46090.0
2019-06-27 14:50:00,38.3,38.3,38.27,38.28,83190.0,34.9857,34.9857,34.9583,34.9674,83190.0
2019-06-27 15:00:00,38.29,38.3,38.28,38.3,90525.0,34.9766,34.9857,34.9674,34.9857,90525.0
2019-06-27 15:10:00,38.3,38.32,38.3,38.3,71215.0,34.9857,35.004,34.9857,34.9857,71215.0
2019-06-27 15:20:00,38.31,38.32,38.3,38.32,55610.0,34.9949,35.004,34.9857,35.004,55610.0
2019-06-27 15:30:00,38.31,38.33,38.28,38.33,130715.0,34.9949,35.0131,34.9674,35.0131,130715.0
2019-06-27 15:40:00,38.32,38.34,38.32,38.33,76180.0,35.004,35.0223,35.004,35.0131,76180.0
2019-06-27 15:50:00,38.32,38.39,38.32,38.36,616655.0,35.004,35.0679,35.004,35.0405,616655.0
2019-06-28 09:30:00,38.46,38.68,38.45,38.67,202965.0,35.1319,35.3328,35.1227,35.3237,202965.0
2019-06-28 09:40:00,38.67,38.7,38.58,38.59,68320.0,35.3237,35.3511,35.2415,35.2506,68320.0
2019-06-28 09:50:00,38.58,38.59,38.54,38.59,108680.0,35.2415,35.2506,35.205,35.2506,108680.0
2019-06-28 10:00:00,38.58,38.59,38.54,38.58,90960.0,35.2415,35.2506,35.205,35.2415,90960.0
2019-06-28 10:10:00,38.58,38.61,38.56,38.6,37635.0,35.2415,35.2689,35.2232,35.2598,37635.0
2019-06-28 10:20:00,38.59,38.62,38.57,38.62,78790.0,35.2506,35.278,35.2324,35.278,78790.0
2019-06-28 10:30:00,38.63,38.67,38.61,38.65,59690.0,35.2872,35.3237,35.2689,35.3054,59690.0
2019-06-28 10:40:00,38.66,38.68,38.65,38.67,34505.0,35.3146,35.3328,35.3054,35.3237,34505.0
2019-06-28 10:50:00,38.67,38.69,38.65,38.68,55720.0,35.3237,35.342,35.3054,35.3328,55720.0
2019-06-28 11:00:00,38.67,38.68,38.65,38.67,86715.0,35.3237,35.3328,35.3054,35.3237,86715.0
2019-06-28 11:10:00,38.66,38.71,38.65,38.71,28165.0,35.3146,35.3602,35.3054,35.3602,28165.0
2019-06-28 11:20:00,38.71,38.75,38.7,38.72,75430.0,35.3602,35.3968,35.3511,35.3694,75430.0
2019-06-28 11:30:00,38.7,38.75,38.69,38.73,58160.0,35.3511,35.3968,35.342,35.3785,58160.0
2019-06-28 11:40:00,38.72,38.76,38.72,38.74,60470.0,35.3694,35.4059,35.3694,35.3876,60470.0
2019-06-28 11:50:00,38.76,38.8,38.75,38.77,60815.0,35.4059,35.4425,35.3968,35.415,60815.0
2019-06-28 12:00:00,38.77,38.78,38.74,38.75,80455.0,35.415,35.4242,35.3876,35.3968,80455.0
2019-06-28 12:10:00,38.76,38.8,38.75,38.79,35890.0,35.4059,35.4425,35.3968,35.4333,35890.0
2019-06-28 12:20:00,38.79,38.83,38.79,38.82,97470.0,35.4333,35.4699,35.4333,35.4607,97470.0
2019-06-28 12:30:00,38.82,38.83,38.81,38.82,53685.0,35.4607,35.4699,35.4516,35.4607,53685.0
2019-06-28 12:40:00,38.82,38.84,38.81,38.84,33895.0,35.4607,35.479,35.4516,35.479,33895.0
2019-06-28 12:50:00,38.84,38.86,38.83,38.85,35705.0,35.479,35.4973,35.4699,35.4881,35705.0
2019-06-28 13:00:00,38.85,38.85,38.81,38.82,39920.0,35.4881,35.4881,35.4516,35.4607,39920.0
2019-06-28 13:10:00,38.82,38.83,38.8,38.81,36190.0,35.4607,35.4699,35.4425,35.4516,36190.0
2019-06-28 13:20:00,38.81,38.83,38.8,38.83,47660.0,35.4516,35.4699,35.4425,35.4699,47660.0
2019-06-28 13:30:00,38.84,38.87,38.84,38.87,61670.0,35.479,35.5064,35.479,35.5064,61670.0
2019-06-28 13:40:00,38.87,38.88,38.85,38.85,62085.0,35.5064,35.5155,35.4881,35.4881,62085.0
2019-06-28 13:50:00,38.85,38.86,38.82,38.85,73550.0,35.4881,35.4973,35.4607,35.4881,73550.0
2019-06-28 14:00:00,38.84,38.86,38.84,38.85,66395.0,35.479,35.4973,35.479,35.4881,66395.0
2019-06-28 14:10:00,38.85,38.85,38.82,38.84,152915.0,35.4881,35.4881,35.4607,35.479,152915.0
2019-06-28 14:20:00,38.84,38.87,38.84,38.86,105075.0,35.479,35.5064,35.479,35.4973,105075.0
2019-06-28 14:30:00,38.87,38.89,38.86,38.88,102280.0,35.5064,35.5247,35.4973,35.5155,102280.0
2019-06-28 14:40:00,38.88,38.9,38.87,38.88,81325.0,35.5155,35.5338,35.5064,35.5155,81325.0
2019-06-28 14:50:00,38.88,38.89,38.84,38.85,88235.0,35.5155,35.5247,35.479,35.4881,88235.0
2019-06-28 15:00:00,38.85,38.86,38.83,38.85,118835.0,35.4881,35.4973,35.4699,35.4881,118835.0
2019-06-28 15:10:00,38.84,38.86,38.83,38.83,109805.0,35.479,35.4973,35.4699,35.4699,109805.0
2019-06-28 15:20:00,38.84,38.85,38.8,38.82,125565.0,35.479,35.4881,35.4425,35.4607,125565.0
2019-06-28 15:30:00,38.83,38.85,38.77,38.82,122355.0,35.4699,35.4881,35.415,35.4607,122355.0
2019-06-28 15:40:00,38.82,38.83,38.75,38.81,362125.0,35.4607,35.4699,35.3968,35.4516,362125.0
2019-06-28 15:50:00,38.81,38.86,38.77,38.86,1320380.0,35.4516,35.4973,35.415,35.4973,1320380.0
2019-07-01 09:30:00,39.34,39.4,39.28,39.34,327130.0,35.9357,35.9905,35.8809,35.9357,327130.0
2019-07-01 09:40:00,39.33,39.33,39.16,39.16,73665.0,35.9266,35.9266,35.7713,35.7713,73665.0
2019-07-01 09:50:00,39.16,39.16,39.09,39.11,37440.0,35.7713,35.7713,35.7074,35.7256,37440.0
2019-07-01 10:00:00,39.13,39.14,39.07,39.09,146650.0,35.7439,35.753,35.6891,35.7074,146650.0
2019-07-01 10:10:00,39.07,39.08,39.03,39.07,41520.0,35.6891,35.6982,35.6525,35.6891,41520.0
2019-07-01 10:20:00,39.07,39.09,39.01,39.01,42520.0,35.6891,35.7074,35.6343,35.6343,42520.0
2019-07-01 10:30:00,39.02,39.03,38.99,39.02,38370.0,35.6434,35.6525,35.616,35.6434,38370.0
2019-07-01 10:40:00,39.03,39.04,38.99,39.0,46880.0,35.6525,35.6617,35.616,35.6251,46880.0
2019-07-01 10:50:00,38.99,39.01,38.96,38.96,65555.0,35.616,35.6343,35.5886,35.5886,65555.0
2019-07-01 11:00:00,38.96,38.97,38.9,38.9,31040.0,35.5886,35.5977,35.5338,35.5338,31040.0
2019-07-01 11:10:00,38.89,38.91,38.88,38.9,42830.0,35.5247,35.5429,35.5155,35.5338,42830.0
2019-07-01 11:20:00,38.9,38.94,38.89,38.9,82030.0,35.5338,35.5703,35.5247,35.5338,82030.0
2019-07-01 11:30:00,38.92,38.95,38.89,38.95,60255.0,35.5521,35.5795,35.5247,35.5795,60255.0
2019-07-01 11:40:00,38.94,38.94,38.89,38.9,37885.0,35.5703,35.5703,35.5247,35.5338,37885.0
2019-07-01 11:50:00,38.91,38.95,38.91,38.94,76690.0,35.5429,35.5795,35.5429,35.5703,76690.0
2019-07-01 12:00:00,38.95,38.96,38.93,38.95,34775.0,35.5795,35.5886,35.5612,35.5795,34775.0
2019-07-01 12:10:00,38.95,38.98,38.94,38.97,121320.0,35.5795,35.6069,35.5703,35.5977,121320.0
2019-07-01 12:20:00,38.96,38.97,38.92,38.93,96075.0,35.5886,35.5977,35.5521,35.5612,96075.0
2019-07-01 12:30:00,38.93,38.96,38.91,38.92,4801500.0,35.5612,35.5886,35.5429,35.5521,4801500.0
2019-07-01 12:40:00,38.93,38.95,38.91,38.93,54550.0,35.5612,35.5795,35.5429,35.5612,54550.0
2019-07-01 12:50:00,38.92,38.93,38.87,38.87,44830.0,35.5521,35.5612,35.5064,35.5064,44830.0
2019-07-01 13:00:00,38.88,38.89,38.85,38.89,86080.0,35.5155,35.5247,35.4881,35.5247,86080.0
2019-07-01 13:10:00,38.88,38.89,38.84,38.85,65890.0,35.5155,35.5247,35.479,35.4881,65890.0
2019-07-01 13:20:00,38.85,38.88,38.84,38.88,46595.0,35.4881,35.5155,35.479,35.5155,46595.0
2019-07-01 13:30:00,38.87,38.87,38.84,38.86,61175.0,35.5064,35.5064,35.479,35.4973,61175.0
2019-07-01 13:40:00,38.86,38.89,38.85,38.89,26580.0,35.4973,35.5247,35.4881,35.5247,26580.0
2019-07-01 13:50:00,38.89,38.9,38.87,38.88,102625.0,35.5247,35.5338,35.5064,35.5155,102625.0
2019-07-01 14:00:00,38.89,38.89,38.82,38.82,205415.0,35.5247,35.5247,35.4607,35.4607,205415.0
2019-07-01 14:10:00,38.81,38.86,38.81,38.83,124235.0,35.4516,35.4973,35.4516,35.4699,124235.0
2019-07-01 14:20:00,38.84,38.84,38.8,38.8,61050.0,35.479,35.479,35.4425,35.4425,61050.0
2019-07-01 14:30:00,38.79,38.83,38.79,38.82,36050.0,35.4333,35.4699,35.4333,35.4607,36050.0
2019-07-01 14:40:00,38.82,38.84,38.81,38.83,64150.0,35.4607,35.479,35.4516,35.4699,64150.0
2019-07-01 14:50:00,38.83,38.84,38.79,38.79,172880.0,35.4699,35.479,35.4333,35.4333,172880.0
2019-07-01 15:00:00,38.79,38.87,38.79,38.86,364640.0,35.4333,35.5064,35.4333,35.4973,364640.0
2019-07-01 15:10:00,38.86,38.93,38.86,38.93,470955.0,35.4973,35.5612,35.4973,35.5612,470955.0
2019-07-01 15:20:00,38.93,38.94,38.9,38.91,361135.0,35.5612,35.5703,35.5338,35.5429,361135.0
2019-07-01 15:30:00,38.91,38.95,38.91,38.95,107120.0,35.5429,35.5795,35.5429,35.5795,107120.0
2019-07-01 15:40:00,38.96,38.97,38.93,38.96,93605.0,35.5886,35.5977,35.5612,35.5886,93605.0
2019-07-01 15:50:00,38.97,39.0,38.95,38.97,399280.0,35.5977,35.6251,35.5795,35.5977,399280.0
2019-07-02 09:30:00,38.97,38.97,38.81,38.91,236085.0,35.5977,35.5977,35.4516,35.5429,236085.0
2019-07-02 09:40:00,38.91,38.91,38.84,38.86,118145.0,35.5429,35.5429,35.479,35.4973,118145.0
2019-07-02 09:50:00,38.86,38.89,38.85,38.87,88380.0,35.4973,35.5247,35.4881,35.5064,88380.0
2019-07-02 10:00:00,38.87,38.95,38.87,38.89,30145.0,35.5064,35.5795,35.5064,35.5247,30145.0
2019-07-02 10:10:00,38.89,38.93,38.88,38.93,26190.0,35.5247,35.5612,35.5155,35.5612,26190.0
2019-07-02 10:20:00,38.91,38.94,38.88,38.93,181120.0,35.5429,35.5703,35.5155,35.5612,181120.0
2019-07-02 10:30:00,38.95,38.99,38.95,38.95,71435.0,35.5795,35.616,35.5795,35.5795,71435.0
2019-07-02 10:40:00,38.94,38.95,38.9,38.9,135370.0,35.5703,35.5795,35.5338,35.5338,135370.0
2019-07-02 10:50:00,38.9,38.94,38.9,38.9,16175.0,35.5338,35.5703,35.5338,35.5338,16175.0
2019-07-02 11:00:00,38.9,38.9,38.86,38.86,53620.0,35.5338,35.5338,35.4973,35.4973,53620.0
2019-07-02 11:10:00,38.86,38.87,38.81,38.83,87775.0,35.4973,35.5064,35.4516,35.4699,87775.0
2019-07-02 11:20:00,38.83,38.86,38.81,38.82,165590.0,35.4699,35.4973,35.4516,35.4607,165590.0
2019-07-02 11:30:00,38.83,38.83,38.76,38.76,61275.0,35.4699,35.4699,35.4059,35.4059,61275.0
2019-07-02 11:40:00,38.74,38.81,38.73,38.8,133675.0,35.3876,35.4516,35.3785,35.4425,133675.0
2019-07-02 11:50:00,38.8,38.82,38.79,38.82,55980.0,35.4425,35.4607,35.4333,35.4607,55980.0
2019-07-02 12:00:00,38.81,38.84,38.79,38.84,58840.0,35.4516,35.479,35.4333,35.479,58840.0
2019-07-02 12:10:00,38.85,38.89,38.84,38.88,68365.0,35.4881,35.5247,35.479,35.5155,68365.0
2019-07-02 12:20:00,38.89,38.9,38.83,38.84,122310.0,35.5247,35.5338,35.4699,35.479,122310.0
2019-07-02 12:30:00,38.84,38.85,38.81,38.85,253045.0,35.479,35.4881,35.4516,35.4881,253045.0
2019-07-02 12:40:00,38.84,38.84,38.8,38.82,162315.0,35.479,35.479,35.4425,35.4607,162315.0
2019-07-02 12:50:00,38.82,38.83,38.8,38.82,109340.0,35.4607,35.4699,35.4425,35.4607,109340.0
2019-07-02 13:00:00,38.83,38.84,38.8,38.84,23320.0,35.4699,35.479,35.4425,35.479,23320.0
2019-07-02 13:10:00,38.85,38.85,38.81,38.82,61310.0,35.4881,35.4881,35.4516,35.4607,61310.0
2019-07-02 13:20:00,38.83,38.84,38.82,38.83,32680.0,35.4699,35.479,35.4607,35.4699,32680.0
2019-07-02 13:30:00,38.82,38.86,38.81,38.86,88135.0,35.4607,35.4973,35.4516,35.4973,88135.0
2019-07-02 13:40:00,38.85,38.85,38.82,38.84,66885.0,35.4881,35.4881,35.4607,35.479,66885.0
2019-07-02 13:50:00,38.84,38.84,38.78,38.8,55995.0,35.479,35.479,35.4242,35.4425,55995.0
2019-07-02 14:00:00,38.79,38.82,38.79,38.82,71320.0,35.4333,35.4607,35.4333,35.4607,71320.0
2019-07-02 14:10:00,38.82,38.84,38.82,38.82,106570.0,35.4607,35.479,35.4607,35.4607,106570.0
2019-07-02 14:20:00,38.82,38.84,38.81,38.82,96690.0,35.4607,35.479,35.4516,35.4607,96690.0
2019-07-02 14:30:00,38.82,38.83,38.77,38.77,67675.0,35.4607,35.4699,35.415,35.415,67675.0
2019-07-02 14:40:00,38.78,38.79,38.75,38.76,70910.0,35.4242,35.4333,35.3968,35.4059,70910.0
2019-07-02 14:50:00,38.77,38.77,38.71,38.72,133030.0,35.415,35.415,35.3602,35.3694,133030.0
2019-07-02 15:00:00,38.72,38.75,38.71,38.75,745115.0,35.3694,35.3968,35.3602,35.3968,745115.0
2019-07-02 15:10:00,38.75,38.77,38.71,38.72,595455.0,35.3968,35.415,35.3602,35.3694,595455.0
2019-07-02 15:20:00,38.72,38.75,38.71,38.72,978120.0,35.3694,35.3968,35.3602,35.3694,978120.0
2019-07-02 15:30:00,38.72,38.78,38.72,38.78,342405.0,35.3694,35.4242,35.3694,35.4242,342405.0
2019-07-02 15:40:00,38.78,38.78,38.75,38.76,117705.0,35.4242,35.4242,35.3968,35.4059,117705.0
2019-07-02 15:50:00,38.76,38.85,38.76,38.85,365915.0,35.4059,35.4881,35.4059,35.4881,365915.0
2019-07-03 09:30:00,38.96,39.0,38.9,38.99,143535.0,35.5886,35.6251,35.5338,35.616,143535.0
2019-07-03 09:40:00,39.0,39.05,38.97,38.99,44260.0,35.6251,35.6708,35.5977,35.616,44260.0
2019-07-03 09:50:00,38.99,39.04,38.96,39.01,86360.0,35.616,35.6617,35.5886,35.6343,86360.0
2019-07-03 10:00:00,39.02,39.04,39.0,39.03,55650.0,35.6434,35.6617,35.6251,35.6525,55650.0
2019-07-03 10:10:00,39.03,39.08,39.0,39.06,133980.0,35.6525,35.6982,35.6251,35.68,133980.0
2019-07-03 10:20:00,39.07,39.1,39.05,39.1,88150.0,35.6891,35.7165,35.6708,35.7165,88150.0
2019-07-03 10:30:00,39.09,39.13,39.09,39.13,138985.0,35.7074,35.7439,35.7074,35.7439,138985.0
2019-07-03 10:40:00,39.12,39.16,39.12,39.14,152610.0,35.7348,35.7713,35.7348,35.753,152610.0
2019-07-03 10:50:00,39.15,39.16,39.1,39.1,60245.0,35.7622,35.7713,35.7165,35.7165,60245.0
2019-07-03 11:00:00,39.1,39.15,39.09,39.09,133485.0,35.7165,35.7622,35.7074,35.7074,133485.0
2019-07-03 11:10:00,39.08,39.09,39.07,39.08,51275.0,35.6982,35.7074,35.6891,35.6982,51275.0
2019-07-03 11:20:00,39.08,39.09,39.05,39.09,97435.0,35.6982,35.7074,35.6708,35.7074,97435.0
2019-07-03 11:30:00,39.08,39.15,39.08,39.15,113625.0,35.6982,35.7622,35.6982,35.7622,113625.0
2019-07-03 11:40:00,39.15,39.17,39.14,39.16,65415.0,35.7622,35.7804,35.753,35.7713,65415.0
2019-07-03 11:50:00,39.15,39.16,39.13,39.15,49355.0,35.7622,35.7713,35.7439,35.7622,49355.0
2019-07-03 12:00:00,39.15,39.15,39.12,39.12,70475.0,35.7622,35.7622,35.7348,35.7348,70475.0
2019-07-03 12:10:00,39.13,39.14,39.1,39.13,184445.0,35.7439,35.753,35.7165,35.7439,184445.0
2019-07-03 12:20:00,39.13,39.16,39.12,39.15,73215.0,35.7439,35.7713,35.7348,35.7622,73215.0
2019-07-03 12:30:00,39.15,39.18,39.14,39.18,66115.0,35.7622,35.7896,35.753,35.7896,66115.0
2019-07-03 12:40:00,39.18,39.19,39.16,39.17,128930.0,35.7896,35.7987,35.7713,35.7804,128930.0
2019-07-03 12:50:00,39.19,39.21,39.16,39.2,119000.0,35.7987,35.817,35.7713,35.8078,119000.0
2019-07-05 09:30:00,39.01,39.02,38.92,38.97,148235.0,35.6343,35.6434,35.5521,35.5977,148235.0
2019-07-05 09:40:00,38.96,39.0,38.9,39.0,76630.0,35.5886,35.6251,35.5338,35.6251,76630.0
2019-07-05 09:50:00,39.03,39.03,38.97,38.97,45745.0,35.6525,35.6525,35.5977,35.5977,45745.0
2019-07-05 10:00:00,38.97,39.0,38.94,38.98,46755.0,35.5977,35.6251,35.5703,35.6069,46755.0
2019-07-05 10:10:00,38.97,38.97,38.91,38.94,273860.0,35.5977,35.5977,35.5429,35.5703,273860.0
2019-07-05 10:20:00,38.93,38.93,38.88,38.88,22735.0,35.5612,35.5612,35.5155,35.5155,22735.0
2019-07-05 10:30:00,38.88,38.89,38.81,38.82,42760.0,35.5155,35.5247,35.4516,35.4607,42760.0
2019-07-05 10:40:00,38.79,38.85,38.78,38.85,29355.0,35.4333,35.4881,35.4242,35.4881,29355.0
2019-07-05 10:50:00,38.86,38.9,38.84,38.88,22640.0,35.4973,35.5338,35.479,35.5155,22640.0
2019-07-05 11:00:00,38.89,38.92,38.87,38.92,31370.0,35.5247,35.5521,35.5064,35.5521,31370.0
2019-07-05 11:10:00,38.92,38.98,38.92,38.96,31445.0,35.5521,35.6069,35.5521,35.5886,31445.0
2019-07-05 11:20:00,38.97,38.98,38.93,38.97,165860.0,35.5977,35.6069,35.5612,35.5977,165860.0
2019-07-05 11:30:00,38.97,39.0,38.96,39.0,58460.0,35.5977,35.6251,35.5886,35.6251,58460.0
2019-07-05 11:40:00,38.99,38.99,38.91,38.94,48330.0,35.616,35.616,35.5429,35.5703,48330.0
2019-07-05 11:50:00,38.98,39.01,38.97,39.0,14655.0,35.6069,35.6343,35.5977,35.6251,14655.0
2019-07-05 12:00:00,39.02,39.04,38.99,39.04,35350.0,35.6434,35.6617,35.616,35.6617,35350.0
2019-07-05 12:10:00,39.03,39.07,39.03,39.07,38910.0,35.6525,35.6891,35.6525,35.6891,38910.0
2019-07-05 12:20:00,39.05,39.07,39.04,39.04,23160.0,35.6708,35.6891,35.6617,35.6617,23160.0
2019-07-05 12:30:00,39.04,39.1,39.04,39.1,99540.0,35.6617,35.7165,35.6617,35.7165,99540.0
2019-07-05 12:40:00,39.09,39.1,39.06,39.07,83775.0,35.7074,35.7165,35.68,35.6891,83775.0
2019-07-05 12:50:00,39.07,39.09,39.07,39.08,21540.0,35.6891,35.7074,35.6891,35.6982,21540.0
2019-07-05 13:00:00,39.09,39.12,39.07,39.11,9110.0,35.7074,35.7348,35.6891,35.7256,9110.0
2019-07-05 13:10:00,39.11,39.12,39.1,39.12,66200.0,35.7256,35.7348,35.7165,35.7348,66200.0
2019-07-05 13:20:00,39.11,39.14,39.11,39.11,41275.0,35.7256,35.753,35.7256,35.7256,41275.0
2019-07-05 13:30:00,39.13,39.16,39.13,39.16,46870.0,35.7439,35.7713,35.7439,35.7713,46870.0
2019-07-05 13:40:00,39.15,39.18,39.15,39.16,26320.0,35.7622,35.7896,35.7622,35.7713,26320.0
2019-07-05 13:50:00,39.18,39.19,39.15,39.18,41450.0,35.7896,35.7987,35.7622,35.7896,41450.0
2019-07-05 14:00:00,39.2,39.22,39.18,39.18,54155.0,35.8078,35.8261,35.7896,35.7896,54155.0
2019-07-05 14:10:00,39.18,39.19,39.16,39.18,78825.0,35.7896,35.7987,35.7713,35.7896,78825.0
2019-07-05 14:20:00,39.19,39.19,39.16,39.16,29265.0,35.7987,35.7987,35.7713,35.7713,29265.0
2019-07-05 14:30:00,39.18,39.22,39.18,39.2,17795.0,35.7896,35.8261,35.7896,35.8078,17795.0
2019-07-05 14:40:00,39.21,39.22,39.19,39.22,23045.0,35.817,35.8261,35.7987,35.8261,23045.0
2019-07-05 14:50:00,39.22,39.23,39.21,39.22,58050.0,35.8261,35.8352,35.817,35.8261,58050.0
2019-07-05 15:00:00,39.22,39.22,39.17,39.2,60380.0,35.8261,35.8261,35.7804,35.8078,60380.0
2019-07-05 15:10:00,39.2,39.21,39.18,39.18,55035.0,35.8078,35.817,35.7896,35.7896,55035.0
2019-07-05 15:20:00,39.19,39.22,39.18,39.21,29540.0,35.7987,35.8261,35.7896,35.817,29540.0
2019-07-05 15:30:00,39.23,39.23,39.19,39.2,37395.0,35.8352,35.8352,35.7987,35.8078,37395.0
2019-07-05 15:40:00,39.2,39.2,39.18,39.2,43895.0,35.8078,35.8078,35.7896,35.8078,43895.0
2019-07-05 15:50:00,39.19,39.24,39.18,39.24,303260.0,35.7987,35.8444,35.7896,35.8444,303260.0
2019-07-08 09:30:00,39.09,39.09,39.0,39.01,209345.0,35.7074,35.7074,35.6251,35.6343,209345.0
2019-07-08 09:40:00,39.01,39.06,38.99,39.05,33800.0,35.6343,35.68,35.616,35.6708,33800.0
2019-07-08 09:50:00,39.05,39.1,39.04,39.06,39490.0,35.6708,35.7165,35.6617,35.68,39490.0
2019-07-08 10:00:00,39.07,39.11,39.06,39.1,47695.0,35.6891,35.7256,35.68,35.7165,47695.0
2019-07-08 10:10:00,39.1,39.15,39.09,39.12,45350.0,35.7165,35.7622,35.7074,35.7348,45350.0
2019-07-08 10:20:00,39.12,39.13,39.05,39.05,23305.0,35.7348,35.7439,35.6708,35.6708,23305.0
2019-07-08 10:30:00,39.03,39.03,38.99,39.02,15965.0,35.6525,35.6525,35.616,35.6434,15965.0
2019-07-08 10:40:00,39.02,39.05,39.01,39.03,33450.0,35.6434,35.6708,35.6343,35.6525,33450.0
2019-07-08 10:50:00,39.02,39.02,38.96,38.99,27845.0,35.6434,35.6434,35.5886,35.616,27845.0
2019-07-08 11:00:00,38.99,39.01,38.98,38.98,48365.0,35.616,35.6343,35.6069,35.6069,48365.0
2019-07-08 11:10:00,38.97,39.0,38.96,38.98,73810.0,35.5977,35.6251,35.5886,35.6069,73810.0
2019-07-08 11:20:00,39.0,39.0,38.94,38.94,54280.0,35.6251,35.6251,35.5703,35.5703,54280.0
2019-07-08 11:30:00,38.94,38.94,38.91,38.92,63610.0,35.5703,35.5703,35.5429,35.5521,63610.0
2019-07-08 11:40:00,38.92,38.96,38.92,38.95,52235.0,35.5521,35.5886,35.5521,35.5795,52235.0
2019-07-08 11:50:00,38.97,38.98,38.95,38.95,17185.0,35.5977,35.6069,35.5795,35.5795,17185.0
2019-07-08 12:00:00,38.95,38.95,38.91,38.92,32260.0,35.5795,35.5795,35.5429,35.5521,32260.0
2019-07-08 12:10:00,38.92,38.92,38.89,38.9,46985.0,35.5521,35.5521,35.5247,35.5338,46985.0
2019-07-08 12:20:00,38.9,38.91,38.87,38.89,58320.0,35.5338,35.5429,35.5064,35.5247,58320.0
2019-07-08 12:30:00,38.88,38.92,38.88,38.9,39215.0,35.5155,35.5521,35.5155,35.5338,39215.0
2019-07-08 12:40:00,38.9,38.9,38.87,38.89,74940.0,35.5338,35.5338,35.5064,35.5247,74940.0
2019-07-08 12:50:00,38.9,38.91,38.89,38.9,44285.0,35.5338,35.5429,35.5247,35.5338,44285.0
2019-07-08 13:00:00,38.9,38.91,38.9,38.91,26570.0,35.5338,35.5429,35.5338,35.5429,26570.0
2019-07-08 13:10:00,38.91,38.91,38.9,38.91,47535.0,35.5429,35.5429,35.5338,35.5429,47535.0
2019-07-08 13:20:00,38.9,38.91,38.87,38.89,55665.0,35.5338,35.5429,35.5064,35.5247,55665.0
2019-07-08 13:30:00,38.89,38.92,38.89,38.89,51770.0,35.5247,35.5521,35.5247,35.5247,51770.0
2019-07-08 13:40:00,38.89,38.9,38.87,38.88,67610.0,35.5247,35.5338,35.5064,35.5155,67610.0
2019-07-08 13:50:00,38.88,38.9,38.88,38.89,53095.0,35.5155,35.5338,35.5155,35.5247,53095.0
2019-07-08 14:00:00,38.89,38.89,38.86,38.88,58700.0,35.5247,35.5247,35.4973,35.5155,58700.0
2019-07-08 14:10:00,38.88,38.88,38.84,38.85,71670.0,35.5155,35.5155,35.479,35.4881,71670.0
2019-07-08 14:20:00,38.86,38.86,38.8,38.83,170520.0,35.4973,35.4973,35.4425,35.4699,170520.0
2019-07-08 14:30:00,38.84,38.85,38.83,38.84,58990.0,35.479,35.4881,35.4699,35.479,58990.0
2019-07-08 14:40:00,38.84,38.85,38.82,38.84,143450.0,35.479,35.4881,35.4607,35.479,143450.0
2019-07-08 14:50:00,38.84,38.85,38.81,38.83,104830.0,35.479,35.4881,35.4516,35.4699,104830.0
2019-07-08 15:00:00,38.83,38.86,38.83,38.85,96770.0,35.4699,35.4973,35.4699,35.4881,96770.0
2019-07-08 15:10:00,38.85,38.89,38.84,38.85,130345.0,35.4881,35.5247,35.479,35.4881,130345.0
2019-07-08 15:20:00,38.85,38.85,38.82,38.84,136585.0,35.4881,35.4881,35.4607,35.479,136585.0
2019-07-08 15:30:00,38.85,38.87,38.83,38.87,111345.0,35.4881,35.5064,35.4699,35.5064,111345.0
2019-07-08 15:40:00,38.87,38.88,38.85,38.87,279330.0,35.5064,35.5155,35.4881,35.5064,279330.0
2019-07-08 15:50:00,38.88,38.89,38.86,38.87,394620.0,35.5155,35.5247,35.4973,35.5064,394620.0
2019-07-09 09:30:00,38.7,38.78,38.69,38.74,132970.0,35.3511,35.4242,35.342,35.3876,132970.0
2019-07-09 09:40:00,38.76,38.78,38.73,38.75,32305.0,35.4059,35.4242,35.3785,35.3968,32305.0
2019-07-09 09:50:00,38.75,38.75,38.71,38.72,65490.0,35.3968,35.3968,35.3602,35.3694,65490.0
2019-07-09 10:00:00,38.72,38.73,38.7,38.71,42865.0,35.3694,35.3785,35.3511,35.3602,42865.0
2019-07-09 10:10:00,38.71,38.71,38.66,38.67,33925.0,35.3602,35.3602,35.3146,35.3237,33925.0
2019-07-09 10:20:00,38.67,38.7,38.66,38.7,25750.0,35.3237,35.3511,35.3146,35.3511,25750.0
2019-07-09 10:30:00,38.7,38.77,38.7,38.77,49720.0,35.3511,35.415,35.3511,35.415,49720.0
2019-07-09 10:40:00,38.77,38.77,38.74,38.77,23730.0,35.415,35.415,35.3876,35.415,23730.0
2019-07-09 10:50:00,38.77,38.78,38.73,38.74,23795.0,35.415,35.4242,35.3785,35.3876,23795.0
2019-07-09 11:00:00,38.73,38.79,38.73,38.76,208560.0,35.3785,35.4333,35.3785,35.4059,208560.0
2019-07-09 11:10:00,38.76,38.78,38.73,38.77,62760.0,35.4059,35.4242,35.3785,35.415,62760.0
2019-07-09 11:20:00,38.78,38.78,38.73,38.73,42625.0,35.4242,35.4242,35.3785,35.3785,42625.0
2019-07-09 11:30:00,38.74,38.77,38.73,38.75,45990.0,35.3876,35.415,35.3785,35.3968,45990.0
2019-07-09 11:40:00,38.74,38.74,38.72,38.74,38865.0,35.3876,35.3876,35.3694,35.3876,38865.0
2019-07-09 11:50:00,38.74,38.77,38.73,38.76,36240.0,35.3876,35.415,35.3785,35.4059,36240.0
2019-07-09 12:00:00,38.75,38.77,38.75,38.75,36040.0,35.3968,35.415,35.3968,35.3968,36040.0
2019-07-09 12:10:00,38.74,38.78,38.74,38.78,31270.0,35.3876,35.4242,35.3876,35.4242,31270.0
2019-07-09 12:20:00,38.77,38.81,38.76,38.8,146350.0,35.415,35.4516,35.4059,35.4425,146350.0
2019-07-09 12:30:00,38.8,38.8,38.78,38.79,97970.0,35.4425,35.4425,35.4242,35.4333,97970.0
2019-07-09 12:40:00,38.8,38.81,38.78,38.79,69640.0,35.4425,35.4516,35.4242,35.4333,69640.0
2019-07-09 12:50:00,38.79,38.81,38.78,38.78,76235.0,35.4333,35.4516,35.4242,35.4242,76235.0
2019-07-09 13:00:00,38.77,38.78,38.74,38.76,56790.0,35.415,35.4242,35.3876,35.4059,56790.0
2019-07-09 13:10:00,38.75,38.76,38.75,38.76,40620.0,35.3968,35.4059,35.3968,35.4059,40620.0
2019-07-09 13:20:00,38.75,38.77,38.74,38.76,21870.0,35.3968,35.415,35.3876,35.4059,21870.0
2019-07-09 13:30:00,38.76,38.78,38.74,38.74,50895.0,35.4059,35.4242,35.3876,35.3876,50895.0
2019-07-09 13:40:00,38.74,38.76,38.74,38.75,95985.0,35.3876,35.4059,35.3876,35.3968,95985.0
2019-07-09 13:50:00,38.75,38.75,38.74,38.74,33310.0,35.3968,35.3968,35.3876,35.3876,33310.0
2019-07-09 14:00:00,38.74,38.76,38.73,38.73,76830.0,35.3876,35.4059,35.3785,35.3785,76830.0
2019-07-09 14:10:00,38.74,38.79,38.74,38.79,124515.0,35.3876,35.4333,35.3876,35.4333,124515.0
2019-07-09 14:20:00,38.8,38.8,38.75,38.75,98255.0,35.4425,35.4425,35.3968,35.3968,98255.0
2019-07-09 14:30:00,38.75,38.77,38.74,38.76,94750.0,35.3968,35.415,35.3876,35.4059,94750.0
2019-07-09 14:40:00,38.76,38.78,38.76,38.77,75095.0,35.4059,35.4242,35.4059,35.415,75095.0
2019-07-09 14:50:00,38.78,38.8,38.77,38.8,60890.0,35.4242,35.4425,35.415,35.4425,60890.0
2019-07-09 15:00:00,38.79,38.81,38.78,38.81,41395.0,35.4333,35.4516,35.4242,35.4516,41395.0
2019-07-09 15:10:00,38.81,38.82,38.78,38.81,149230.0,35.4516,35.4607,35.4242,35.4516,149230.0
2019-07-09 15:20:00,38.81,38.82,38.79,38.8,73730.0,35.4516,35.4607,35.4333,35.4425,73730.0
2019-07-09 15:30:00,38.81,38.84,38.8,38.84,40990.0,35.4516,35.479,35.4425,35.479,40990.0
2019-07-09 15:40:00,38.83,38.84,38.83,38.83,126060.0,35.4699,35.479,35.4699,35.4699,126060.0
2019-07-09 15:50:00,38.84,38.89,38.84,38.88,226645.0,35.479,35.5247,35.479,35.5155,226645.0
2019-07-10 09:30:00,39.06,39.11,39.03,39.04,161480.0,35.68,35.7256,35.6525,35.6617,161480.0
2019-07-10 09:40:00,39.03,39.06,39.0,39.06,51565.0,35.6525,35.68,35.6251,35.68,51565.0
2019-07-10 09:50:00,39.06,39.07,39.04,39.07,63815.0,35.68,35.6891,35.6617,35.6891,63815.0
2019-07-10 10:00:00,39.05,39.06,38.95,38.97,36465.0,35.6708,35.68,35.5795,35.5977,36465.0
2019-07-10 10:10:00,38.95,38.96,38.92,38.93,56765.0,35.5795,35.5886,35.5521,35.5612,56765.0
2019-07-10 10:20:00,38.93,38.93,38.86,38.86,27295.0,35.5612,35.5612,35.4973,35.4973,27295.0
2019-07-10 10:30:00,38.86,38.9,38.85,38.89,49790.0,35.4973,35.5338,35.4881,35.5247,49790.0
2019-07-10 10:40:00,38.87,38.91,38.85,38.89,43485.0,35.5064,35.5429,35.4881,35.5247,43485.0
2019-07-10 10:50:00,38.86,38.87,38.83,38.83,53950.0,35.4973,35.5064,35.4699,35.4699,53950.0
2019-07-10 11:00:00,38.83,38.84,38.8,38.8,31030.0,35.4699,35.479,35.4425,35.4425,31030.0
2019-07-10 11:10:00,38.78,38.81,38.76,38.77,40455.0,35.4242,35.4516,35.4059,35.415,40455.0
2019-07-10 11:20:00,38.78,38.82,38.77,38.8,88455.0,35.4242,35.4607,35.415,35.4425,88455.0
2019-07-10 11:30:00,38.8,38.86,38.8,38.84,37825.0,35.4425,35.4973,35.4425,35.479,37825.0
2019-07-10 11:40:00,38.85,38.89,38.84,38.88,55185.0,35.4881,35.5247,35.479,35.5155,55185.0
2019-07-10 11:50:00,38.88,38.89,38.87,38.88,33890.0,35.5155,35.5247,35.5064,35.5155,33890.0
2019-07-10 12:00:00,38.89,38.92,38.88,38.89,91405.0,35.5247,35.5521,35.5155,35.5247,91405.0
2019-07-10 12:10:00,38.88,38.91,38.88,38.89,13085.0,35.5155,35.5429,35.5155,35.5247,13085.0
2019-07-10 12:20:00,38.89,38.93,38.89,38.93,29340.0,35.5247,35.5612,35.5247,35.5612,29340.0
2019-07-10 12:30:00,38.93,38.96,38.92,38.95,94115.0,35.5612,35.5886,35.5521,35.5795,94115.0
2019-07-10 12:40:00,38.95,38.98,38.95,38.97,63080.0,35.5795,35.6069,35.5795,35.5977,63080.0
2019-07-10 12:50:00,38.98,38.98,38.95,38.96,81845.0,35.6069,35.6069,35.5795,35.5886,81845.0
2019-07-10 13:00:00,38.97,38.97,38.95,38.95,33145.0,35.5977,35.5977,35.5795,35.5795,33145.0
2019-07-10 13:10:00,38.95,38.96,38.93,38.94,106875.0,35.5795,35.5886,35.5612,35.5703,106875.0
2019-07-10 13:20:00,38.94,38.96,38.91,38.91,64565.0,35.5703,35.5886,35.5429,35.5429,64565.0
2019-07-10 13:30:00,38.91,38.92,38.9,38.91,38830.0,35.5429,35.5521,35.5338,35.5429,38830.0
2019-07-10 13:40:00,38.91,38.93,38.9,38.92,44665.0,35.5429,35.5612,35.5338,35.5521,44665.0
2019-07-10 13:50:00,38.91,38.91,38.89,38.9,59145.0,35.5429,35.5429,35.5247,35.5338,59145.0
2019-07-10 14:00:00,38.92,38.92,38.87,38.87,17890.0,35.5521,35.5521,35.5064,35.5064,17890.0
2019-07-10 14:10:00,38.88,38.9,38.86,38.86,24455.0,35.5155,35.5338,35.4973,35.4973,24455.0
2019-07-10 14:20:00,38.87,38.89,38.86,38.87,91475.0,35.5064,35.5247,35.4973,35.5064,91475.0
2019-07-10 14:30:00,38.86,38.9,38.86,38.87,53505.0,35.4973,35.5338,35.4973,35.5064,53505.0
2019-07-10 14:40:00,38.88,38.88,38.84,38.85,37605.0,35.5155,35.5155,35.479,35.4881,37605.0
2019-07-10 14:50:00,38.87,38.89,38.86,38.89,45975.0,35.5064,35.5247,35.4973,35.5247,45975.0
2019-07-10 15:00:00,38.88,38.89,38.86,38.87,117855.0,35.5155,35.5247,35.4973,35.5064,117855.0
2019-07-10 15:10:00,38.88,38.9,38.85,38.85,77280.0,35.5155,35.5338,35.4881,35.4881,77280.0
2019-07-10 15:20:00,38.85,38.86,38.83,38.84,76630.0,35.4881,35.4973,35.4699,35.479,76630.0
2019-07-10 15:30:00,38.85,38.89,38.84,38.86,67635.0,35.4881,35.5247,35.479,35.4973,67635.0
2019-07-10 15:40:00,38.87,38.87,38.83,38.85,100585.0,35.5064,35.5064,35.4699,35.4881,100585.0
2019-07-10 15:50:00,38.85,38.89,38.83,38.85,330130.0,35.4881,35.5247,35.4699,35.4881,330130.0
2019-07-11 09:30:00,38.92,38.92,38.79,38.87,278480.0,35.5521,35.5521,35.4333,35.5064,278480.0
2019-07-11 09:40:00,38.87,38.91,38.81,38.82,142715.0,35.5064,35.5429,35.4516,35.4607,142715.0
2019-07-11 09:50:00,38.82,38.83,38.76,38.76,63990.0,35.4607,35.4699,35.4059,35.4059,63990.0
2019-07-11 10:00:00,38.77,38.79,38.69,38.69,91815.0,35.415,35.4333,35.342,35.342,91815.0
2019-07-11 10:10:00,38.67,38.69,38.65,38.66,60745.0,35.3237,35.342,35.3054,35.3146,60745.0
2019-07-11 10:20:00,38.65,38.69,38.64,38.65,67810.0,35.3054,35.342,35.2963,35.3054,67810.0
2019-07-11 10:30:00,38.64,38.64,38.59,38.61,31005.0,35.2963,35.2963,35.2506,35.2689,31005.0
2019-07-11 10:40:00,38.61,38.64,38.6,38.61,49955.0,35.2689,35.2963,35.2598,35.2689,49955.0
2019-07-11 10:50:00,38.62,38.64,38.6,38.61,25635.0,35.278,35.2963,35.2598,35.2689,25635.0
2019-07-11 11:00:00,38.6,38.64,38.59,38.63,46240.0,35.2598,35.2963,35.2506,35.2872,46240.0
2019-07-11 11:10:00,38.63,38.68,38.63,38.67,79185.0,35.2872,35.3328,35.2872,35.3237,79185.0
2019-07-11 11:20:00,38.67,38.69,38.66,38.67,51445.0,35.3237,35.342,35.3146,35.3237,51445.0
2019-07-11 11:30:00,38.67,38.69,38.65,38.69,95665.0,35.3237,35.342,35.3054,35.342,95665.0
2019-07-11 11:40:00,38.69,38.74,38.68,38.74,52005.0,35.342,35.3876,35.3328,35.3876,52005.0
2019-07-11 11:50:00,38.73,38.76,38.73,38.74,36910.0,35.3785,35.4059,35.3785,35.3876,36910.0
2019-07-11 12:00:00,38.74,38.81,38.74,38.79,54990.0,35.3876,35.4516,35.3876,35.4333,54990.0
2019-07-11 12:10:00,38.79,38.8,38.77,38.78,60145.0,35.4333,35.4425,35.415,35.4242,60145.0
2019-07-11 12:20:00,38.78,38.8,38.77,38.78,52720.0,35.4242,35.4425,35.415,35.4242,52720.0
2019-07-11 12:30:00,38.79,38.79,38.77,38.77,34385.0,35.4333,35.4333,35.415,35.415,34385.0
2019-07-11 12:40:00,38.77,38.79,38.75,38.75,101755.0,35.415,35.4333,35.3968,35.3968,101755.0
2019-07-11 12:50:00,38.75,38.76,38.73,38.75,80805.0,35.3968,35.4059,35.3785,35.3968,80805.0
2019-07-11 13:00:00,38.75,38.75,38.71,38.72,116620.0,35.3968,35.3968,35.3602,35.3694,116620.0
2019-07-11 13:10:00,38.72,38.74,38.71,38.72,33435.0,35.3694,35.3876,35.3602,35.3694,33435.0
2019-07-11 13:20:00,38.72,38.72,38.65,38.65,123180.0,35.3694,35.3694,35.3054,35.3054,123180.0
2019-07-11 13:30:00,38.66,38.67,38.62,38.66,200715.0,35.3146,35.3237,35.278,35.3146,200715.0
2019-07-11 13:40:00,38.67,38.67,38.63,38.65,132600.0,35.3237,35.3237,35.2872,35.3054,132600.0
2019-07-11 13:50:00,38.65,38.68,38.64,38.68,56330.0,35.3054,35.3328,35.2963,35.3328,56330.0
2019-07-11 14:00:00,38.68,38.68,38.65,38.65,24960.0,35.3328,35.3328,35.3054,35.3054,24960.0
2019-07-11 14:10:00,38.65,38.65,38.61,38.61,114060.0,35.3054,35.3054,35.2689,35.2689,114060.0
2019-07-11 14:20:00,38.61,38.63,38.6,38.63,87355.0,35.2689,35.2872,35.2598,35.2872,87355.0
2019-07-11 14:30:00,38.63,38.68,38.63,38.67,82660.0,35.2872,35.3328,35.2872,35.3237,82660.0
2019-07-11 14:40:00,38.67,38.7,38.67,38.68,94635.0,35.3237,35.3511,35.3237,35.3328,94635.0
2019-07-11 14:50:00,38.68,38.68,38.66,38.67,75365.0,35.3328,35.3328,35.3146,35.3237,75365.0
2019-07-11 15:00:00,38.66,38.68,38.65,38.68,99645.0,35.3146,35.3328,35.3054,35.3328,99645.0
2019-07-11 15:10:00,38.68,38.71,38.67,38.71,57095.0,35.3328,35.3602,35.3237,35.3602,57095.0
2019-07-11 15:20:00,38.71,38.71,38.68,38.69,82865.0,35.3602,35.3602,35.3328,35.342,82865.0
2019-07-11 15:30:00,38.69,38.71,38.69,38.7,51230.0,35.342,35.3602,35.342,35.3511,51230.0
2019-07-11 15:40:00,38.69,38.74,38.67,38.73,83870.0,35.342,35.3876,35.3237,35.3785,83870.0
2019-07-11 15:50:00,38.73,38.76,38.71,38.76,337425.0,35.3785,35.4059,35.3602,35.4059,337425.0
2019-07-12 09:30:00,38.81,38.91,38.78,38.9,205225.0,35.4516,35.5429,35.4242,35.5338,205225.0
2019-07-12 09:40:00,38.91,38.93,38.87,38.91,48585.0,35.5429,35.5612,35.5064,35.5429,48585.0
2019-07-12 09:50:00,38.91,38.94,38.87,38.87,106255.0,35.5429,35.5703,35.5064,35.5064,106255.0
2019-07-12 10:00:00,38.87,38.94,38.87,38.94,47390.0,35.5064,35.5703,35.5064,35.5703,47390.0
2019-07-12 10:10:00,38.92,38.97,38.92,38.96,148650.0,35.5521,35.5977,35.5521,35.5886,148650.0
2019-07-12 10:20:00,38.96,38.99,38.96,38.98,242690.0,35.5886,35.616,35.5886,35.6069,242690.0
2019-07-12 10:30:00,38.98,39.02,38.98,38.98,77735.0,35.6069,35.6434,35.6069,35.6069,77735.0
2019-07-12 10:40:00,38.98,39.02,38.97,39.0,46845.0,35.6069,35.6434,35.5977,35.6251,46845.0
2019-07-12 10:50:00,39.01,39.01,38.97,38.98,37320.0,35.6343,35.6343,35.5977,35.6069,37320.0
2019-07-12 11:00:00,38.96,38.99,38.93,38.96,72290.0,35.5886,35.616,35.5612,35.5886,72290.0
2019-07-12 11:10:00,38.95,39.0,38.94,39.0,106695.0,35.5795,35.6251,35.5703,35.6251,106695.0
2019-07-12 11:20:00,38.99,39.05,38.99,39.05,82355.0,35.616,35.6708,35.616,35.6708,82355.0
2019-07-12 11:30:00,39.04,39.06,39.03,39.04,142685.0,35.6617,35.68,35.6525,35.6617,142685.0
2019-07-12 11:40:00,39.03,39.04,39.01,39.02,139160.0,35.6525,35.6617,35.6343,35.6434,139160.0
2019-07-12 11:50:00,39.02,39.04,39.01,39.04,40005.0,35.6434,35.6617,35.6343,35.6617,40005.0
2019-07-12 12:00:00,39.03,39.03,38.98,38.99,100005.0,35.6525,35.6525,35.6069,35.616,100005.0
2019-07-12 12:10:00,38.99,39.01,38.97,39.01,66530.0,35.616,35.6343,35.5977,35.6343,66530.0
2019-07-12 12:20:00,39.01,39.03,39.0,39.03,91730.0,35.6343,35.6525,35.6251,35.6525,91730.0
2019-07-12 12:30:00,39.03,39.05,39.01,39.05,50600.0,35.6525,35.6708,35.6343,35.6708,50600.0
2019-07-12 12:40:00,39.05,39.07,39.03,39.07,68875.0,35.6708,35.6891,35.6525,35.6891,68875.0
2019-07-12 12:50:00,39.07,39.09,39.06,39.09,63285.0,35.6891,35.7074,35.68,35.7074,63285.0
2019-07-12 13:00:00,39.08,39.09,39.07,39.07,64095.0,35.6982,35.7074,35.6891,35.6891,64095.0
2019-07-12 13:10:00,39.09,39.09,39.05,39.05,51685.0,35.7074,35.7074,35.6708,35.6708,51685.0
2019-07-12 13:20:00,39.06,39.07,39.05,39.05,28530.0,35.68,35.6891,35.6708,35.6708,28530.0
2019-07-12 13:30:00,39.05,39.07,39.04,39.07,18840.0,35.6708,35.6891,35.6617,35.6891,18840.0
2019-07-12 13:40:00,39.07,39.07,39.06,39.06,50050.0,35.6891,35.6891,35.68,35.68,50050.0
2019-07-12 13:50:00,39.06,39.07,39.06,39.07,43220.0,35.68,35.6891,35.68,35.6891,43220.0
2019-07-12 14:00:00,39.07,39.08,39.06,39.07,78150.0,35.6891,35.6982,35.68,35.6891,78150.0
2019-07-12 14:10:00,39.07,39.1,39.06,39.1,57250.0,35.6891,35.7165,35.68,35.7165,57250.0
2019-07-12 14:20:00,39.1,39.11,39.09,39.09,44715.0,35.7165,35.7256,35.7074,35.7074,44715.0
2019-07-12 14:30:00,39.09,39.15,39.09,39.14,120875.0,35.7074,35.7622,35.7074,35.753,120875.0
2019-07-12 14:40:00,39.14,39.17,39.14,39.17,300645.0,35.753,35.7804,35.753,35.7804,300645.0
2019-07-12 14:50:00,39.17,39.18,39.16,39.17,52465.0,35.7804,35.7896,35.7713,35.7804,52465.0
2019-07-12 15:00:00,39.18,39.21,39.17,39.2,88550.0,35.7896,35.817,35.7804,35.8078,88550.0
2019-07-12 15:10:00,39.2,39.2,39.16,39.18,87300.0,35.8078,35.8078,35.7713,35.7896,87300.0
2019-07-12 15:20:00,39.18,39.2,39.16,39.16,25105.0,35.7896,35.8078,35.7713,35.7713,25105.0
2019-07-12 15:30:00,39.17,39.21,39.17,39.2,109385.0,35.7804,35.817,35.7804,35.8078,109385.0
2019-07-12 15:40:00,39.19,39.19,39.15,39.16,59710.0,35.7987,35.7987,35.7622,35.7713,59710.0
2019-07-12 15:50:00,39.16,39.18,39.14,39.16,494570.0,35.7713,35.7896,35.753,35.7713,494570.0
2019-07-15 09:30:00,39.24,39.24,39.08,39.08,178885.0,35.8444,35.8444,35.6982,35.6982,178885.0
2019-07-15 09:40:00,39.09,39.1,38.99,38.99,110095.0,35.7074,35.7165,35.616,35.616,110095.0
2019-07-15 09:50:00,38.98,38.98,38.92,38.96,70370.0,35.6069,35.6069,35.5521,35.5886,70370.0
2019-07-15 10:00:00,38.96,39.02,38.96,39.01,67415.0,35.5886,35.6434,35.5886,35.6343,67415.0
2019-07-15 10:10:00,39.0,39.01,38.95,39.0,83385.0,35.6251,35.6343,35.5795,35.6251,83385.0
2019-07-15 10:20:00,39.01,39.04,38.99,39.01,96340.0,35.6343,35.6617,35.616,35.6343,96340.0
2019-07-15 10:30:00,39.02,39.04,39.02,39.02,71715.0,35.6434,35.6617,35.6434,35.6434,71715.0
2019-07-15 10:40:00,39.02,39.02,38.95,38.97,99890.0,35.6434,35.6434,35.5795,35.5977,99890.0
2019-07-15 10:50:00,38.98,39.0,38.97,38.98,33955.0,35.6069,35.6251,35.5977,35.6069,33955.0
2019-07-15 11:00:00,38.98,39.0,38.96,38.97,40175.0,35.6069,35.6251,35.5886,35.5977,40175.0
2019-07-15 11:10:00,38.96,38.96,38.93,38.96,92885.0,35.5886,35.5886,35.5612,35.5886,92885.0
2019-07-15 11:20:00,38.95,38.97,38.93,38.93,130270.0,35.5795,35.5977,35.5612,35.5612,130270.0
2019-07-15 11:30:00,38.93,38.94,38.89,38.92,98110.0,35.5612,35.5703,35.5247,35.5521,98110.0
2019-07-15 11:40:00,38.92,38.94,38.9,38.91,83220.0,35.5521,35.5703,35.5338,35.5429,83220.0
2019-07-15 11:50:00,38.91,38.93,38.91,38.91,23505.0,35.5429,35.5612,35.5429,35.5429,23505.0
2019-07-15 12:00:00,38.91,38.92,38.89,38.89,92490.0,35.5429,35.5521,35.5247,35.5247,92490.0
2019-07-15 12:10:00,38.88,38.92,38.88,38.92,38145.0,35.5155,35.5521,35.5155,35.5521,38145.0
2019-07-15 12:20:00,38.93,38.93,38.91,38.91,26165.0,35.5612,35.5612,35.5429,35.5429,26165.0
2019-07-15 12:30:00,38.91,38.94,38.89,38.93,42105.0,35.5429,35.5703,35.5247,35.5612,42105.0
2019-07-15 12:40:00,38.93,38.93,38.91,38.92,52065.0,35.5612,35.5612,35.5429,35.5521,52065.0
2019-07-15 12:50:00,38.92,38.93,38.91,38.93,22980.0,35.5521,35.5612,35.5429,35.5612,22980.0
2019-07-15 13:00:00,38.94,38.95,38.93,38.94,29885.0,35.5703,35.5795,35.5612,35.5703,29885.0
2019-07-15 13:10:00,38.94,38.96,38.94,38.96,264900.0,35.5703,35.5886,35.5703,35.5886,264900.0
2019-07-15 13:20:00,38.95,38.97,38.95,38.96,51185.0,35.5795,35.5977,35.5795,35.5886,51185.0
2019-07-15 13:30:00,38.96,38.99,38.95,38.98,37280.0,35.5886,35.616,35.5795,35.6069,37280.0
2019-07-15 13:40:00,38.97,38.97,38.95,38.95,29945.0,35.5977,35.5977,35.5795,35.5795,29945.0
2019-07-15 13:50:00,38.96,38.98,38.95,38.96,67080.0,35.5886,35.6069,35.5795,35.5886,67080.0
2019-07-15 14:00:00,38.96,38.98,38.96,38.97,62975.0,35.5886,35.6069,35.5886,35.5977,62975.0
2019-07-15 14:10:00,38.97,38.98,38.96,38.98,63150.0,35.5977,35.6069,35.5886,35.6069,63150.0
2019-07-15 14:20:00,38.98,38.99,38.97,38.97,51425.0,35.6069,35.616,35.5977,35.5977,51425.0
2019-07-15 14:30:00,38.97,38.99,38.96,38.96,59460.0,35.5977,35.616,35.5886,35.5886,59460.0
2019-07-15 14:40:00,38.96,38.97,38.95,38.96,27965.0,35.5886,35.5977,35.5795,35.5886,27965.0
2019-07-15 14:50:00,38.96,38.99,38.95,38.99,101540.0,35.5886,35.616,35.5795,35.616,101540.0
2019-07-15 15:00:00,39.01,39.01,38.97,38.98,86800.0,35.6343,35.6343,35.5977,35.6069,86800.0
2019-07-15 15:10:00,38.98,38.98,38.94,38.96,69865.0,35.6069,35.6069,35.5703,35.5886,69865.0
2019-07-15 15:20:00,38.96,38.99,38.96,38.97,43005.0,35.5886,35.616,35.5886,35.5977,43005.0
2019-07-15 15:30:00,38.96,38.98,38.96,38.96,96255.0,35.5886,35.6069,35.5886,35.5886,96255.0
2019-07-15 15:40:00,38.96,38.98,38.95,38.96,138370.0,35.5886,35.6069,35.5795,35.5886,138370.0
2019-07-15 15:50:00,38.96,38.99,38.95,38.96,567720.0,35.5886,35.616,35.5795,35.5886,567720.0
2019-07-16 09:30:00,38.92,38.92,38.78,38.87,139480.0,35.5521,35.5521,35.4242,35.5064,139480.0
2019-07-16 09:40:00,38.88,38.98,38.88,38.98,26120.0,35.5155,35.6069,35.5155,35.6069,26120.0
2019-07-16 09:50:00,39.0,39.01,38.96,38.99,26955.0,35.6251,35.6343,35.5886,35.616,26955.0
2019-07-16 10:00:00,38.98,39.03,38.98,39.02,62555.0,35.6069,35.6525,35.6069,35.6434,62555.0
2019-07-16 10:10:00,39.03,39.06,39.02,39.03,36620.0,35.6525,35.68,35.6434,35.6525,36620.0
2019-07-16 10:20:00,39.06,39.08,39.05,39.06,244545.0,35.68,35.6982,35.6708,35.68,244545.0
2019-07-16 10:30:00,39.06,39.08,39.02,39.03,1286785.0,35.68,35.6982,35.6434,35.6525,1286785.0
2019-07-16 10:40:00,39.03,39.06,39.02,39.04,349845.0,35.6525,35.68,35.6434,35.6617,349845.0
2019-07-16 10:50:00,39.04,39.09,39.02,39.08,535005.0,35.6617,35.7074,35.6434,35.6982,535005.0
2019-07-16 11:00:00,39.08,39.11,39.07,39.09,196520.0,35.6982,35.7256,35.6891,35.7074,196520.0
2019-07-16 11:10:00,39.09,39.11,39.08,39.08,153530.0,35.7074,35.7256,35.6982,35.6982,153530.0
2019-07-16 11:20:00,39.09,39.09,39.04,39.05,68920.0,35.7074,35.7074,35.6617,35.6708,68920.0
2019-07-16 11:30:00,39.06,39.08,39.05,39.06,70555.0,35.68,35.6982,35.6708,35.68,70555.0
2019-07-16 11:40:00,39.06,39.07,39.05,39.06,277140.0,35.68,35.6891,35.6708,35.68,277140.0
2019-07-16 11:50:00,39.06,39.07,39.0,39.01,71115.0,35.68,35.6891,35.6251,35.6343,71115.0
2019-07-16 12:00:00,39.0,39.03,38.99,38.99,239875.0,35.6251,35.6525,35.616,35.616,239875.0
2019-07-16 12:10:00,38.99,39.0,38.92,38.93,169310.0,35.616,35.6251,35.5521,35.5612,169310.0
2019-07-16 12:20:00,38.91,38.99,38.91,38.97,74990.0,35.5429,35.616,35.5429,35.5977,74990.0
2019-07-16 12:30:00,38.97,39.01,38.96,38.97,231185.0,35.5977,35.6343,35.5886,35.5977,231185.0
2019-07-16 12:40:00,38.98,39.0,38.98,38.99,81615.0,35.6069,35.6251,35.6069,35.616,81615.0
2019-07-16 12:50:00,38.97,38.98,38.94,38.96,18180.0,35.5977,35.6069,35.5703,35.5886,18180.0
2019-07-16 13:00:00,38.97,39.04,38.97,39.02,57910.0,35.5977,35.6617,35.5977,35.6434,57910.0
2019-07-16 13:10:00,39.03,39.08,39.03,39.06,46665.0,35.6525,35.6982,35.6525,35.68,46665.0
2019-07-16 13:20:00,39.06,39.09,39.06,39.08,97265.0,35.68,35.7074,35.68,35.6982,97265.0
2019-07-16 13:30:00,39.08,39.11,39.07,39.08,95100.0,35.6982,35.7256,35.6891,35.6982,95100.0
2019-07-16 13:40:00,39.07,39.07,39.0,39.01,47225.0,35.6891,35.6891,35.6251,35.6343,47225.0
2019-07-16 13:50:00,39.03,39.03,38.97,38.98,37690.0,35.6525,35.6525,35.5977,35.6069,37690.0
2019-07-16 14:00:00,38.98,39.01,38.97,39.0,482800.0,35.6069,35.6343,35.5977,35.6251,482800.0
2019-07-16 14:10:00,39.0,39.0,38.98,38.99,491725.0,35.6251,35.6251,35.6069,35.616,491725.0
2019-07-16 14:20:00,38.99,39.01,38.98,38.99,32165.0,35.616,35.6343,35.6069,35.616,32165.0
2019-07-16 14:30:00,38.99,39.0,38.96,39.0,123870.0,35.616,35.6251,35.5886,35.6251,123870.0
2019-07-16 14:40:00,39.0,39.04,38.99,39.03,97975.0,35.6251,35.6617,35.616,35.6525,97975.0
2019-07-16 14:50:00,39.04,39.04,39.01,39.01,75915.0,35.6617,35.6617,35.6343,35.6343,75915.0
2019-07-16 15:00:00,39.01,39.03,39.0,39.01,104980.0,35.6343,35.6525,35.6251,35.6343,104980.0
2019-07-16 15:10:00,39.01,39.03,39.0,39.01,68940.0,35.6343,35.6525,35.6251,35.6343,68940.0
2019-07-16 15:20:00,39.01,39.02,38.99,38.99,36865.0,35.6343,35.6434,35.616,35.616,36865.0
2019-07-16 15:30:00,38.98,39.04,38.98,39.03,151245.0,35.6069,35.6617,35.6069,35.6525,151245.0
2019-07-16 15:40:00,39.03,39.03,39.0,39.0,134120.0,35.6525,35.6525,35.6251,35.6251,134120.0
2019-07-16 15:50:00,39.01,39.02,38.97,38.98,376110.0,35.6343,35.6434,35.5977,35.6069,376110.0
2019-07-17 09:30:00,38.95,38.97,38.84,38.85,121075.0,35.5795,35.5977,35.479,35.4881,121075.0
2019-07-17 09:40:00,38.84,38.84,38.74,38.75,110275.0,35.479,35.479,35.3876,35.3968,110275.0
2019-07-17 09:50:00,38.75,38.81,38.74,38.8,82905.0,35.3968,35.4516,35.3876,35.4425,82905.0
2019-07-17 10:00:00,38.81,38.84,38.77,38.77,72220.0,35.4516,35.479,35.415,35.415,72220.0
2019-07-17 10:10:00,38.78,38.8,38.76,38.77,135190.0,35.4242,35.4425,35.4059,35.415,135190.0
2019-07-17 10:20:00,38.77,38.79,38.77,38.77,44205.0,35.415,35.4333,35.415,35.415,44205.0
2019-07-17 10:30:00,38.76,38.78,38.74,38.76,51795.0,35.4059,35.4242,35.3876,35.4059,51795.0
2019-07-17 10:40:00,38.75,38.76,38.67,38.67,188945.0,35.3968,35.4059,35.3237,35.3237,188945.0
2019-07-17 10:50:00,38.67,38.72,38.64,38.72,125735.0,35.3237,35.3694,35.2963,35.3694,125735.0
2019-07-17 11:00:00,38.71,38.82,38.71,38.77,90460.0,35.3602,35.4607,35.3602,35.415,90460.0
2019-07-17 11:10:00,38.77,38.83,38.77,38.82,77055.0,35.415,35.4699,35.415,35.4607,77055.0
2019-07-17 11:20:00,38.83,38.87,38.82,38.85,60665.0,35.4699,35.5064,35.4607,35.4881,60665.0
2019-07-17 11:30:00,38.85,38.89,38.85,38.89,51230.0,35.4881,35.5247,35.4881,35.5247,51230.0
2019-07-17 11:40:00,38.88,38.91,38.88,38.9,46700.0,35.5155,35.5429,35.5155,35.5338,46700.0
2019-07-17 11:50:00,38.91,38.94,38.9,38.9,62275.0,35.5429,35.5703,35.5338,35.5338,62275.0
2019-07-17 12:00:00,38.9,38.9,38.85,38.85,26260.0,35.5338,35.5338,35.4881,35.4881,26260.0
2019-07-17 12:10:00,38.85,38.85,38.82,38.84,74700.0,35.4881,35.4881,35.4607,35.479,74700.0
2019-07-17 12:20:00,38.85,38.85,38.82,38.83,42525.0,35.4881,35.4881,35.4607,35.4699,42525.0
2019-07-17 12:30:00,38.84,38.84,38.82,38.82,96205.0,35.479,35.479,35.4607,35.4607,96205.0
2019-07-17 12:40:00,38.83,38.84,38.81,38.81,91390.0,35.4699,35.479,35.4516,35.4516,91390.0
2019-07-17 12:50:00,38.81,38.83,38.81,38.81,63405.0,35.4516,35.4699,35.4516,35.4516,63405.0
2019-07-17 13:00:00,38.8,38.82,38.79,38.8,108810.0,35.4425,35.4607,35.4333,35.4425,108810.0
2019-07-17 13:10:00,38.81,38.81,38.78,38.79,21085.0,35.4516,35.4516,35.4242,35.4333,21085.0
2019-07-17 13:20:00,38.8,38.82,38.79,38.81,24795.0,35.4425,35.4607,35.4333,35.4516,24795.0
2019-07-17 13:30:00,38.83,38.84,38.82,38.83,77605.0,35.4699,35.479,35.4607,35.4699,77605.0
2019-07-17 13:40:00,38.82,38.85,38.82,38.84,48775.0,35.4607,35.4881,35.4607,35.479,48775.0
2019-07-17 13:50:00,38.84,38.85,38.83,38.84,63435.0,35.479,35.4881,35.4699,35.479,63435.0
2019-07-17 14:00:00,38.84,38.84,38.78,38.78,25880.0,35.479,35.479,35.4242,35.4242,25880.0
2019-07-17 14:10:00,38.78,38.78,38.74,38.76,61825.0,35.4242,35.4242,35.3876,35.4059,61825.0
2019-07-17 14:20:00,38.76,38.78,38.76,38.76,95340.0,35.4059,35.4242,35.4059,35.4059,95340.0
2019-07-17 14:30:00,38.77,38.78,38.75,38.77,57570.0,35.415,35.4242,35.3968,35.415,57570.0
2019-07-17 14:40:00,38.78,38.78,38.74,38.75,96190.0,35.4242,35.4242,35.3876,35.3968,96190.0
2019-07-17 14:50:00,38.76,38.76,38.71,38.73,133665.0,35.4059,35.4059,35.3602,35.3785,133665.0
2019-07-17 15:00:00,38.73,38.73,38.68,38.72,129390.0,35.3785,35.3785,35.3328,35.3694,129390.0
2019-07-17 15:10:00,38.73,38.77,38.72,38.76,73355.0,35.3785,35.415,35.3694,35.4059,73355.0
2019-07-17 15:20:00,38.77,38.77,38.69,38.69,25725.0,35.415,35.415,35.342,35.342,25725.0
2019-07-17 15:30:00,38.68,38.77,38.68,38.76,119000.0,35.3328,35.415,35.3328,35.4059,119000.0
2019-07-17 15:40:00,38.75,38.78,38.75,38.77,55405.0,35.3968,35.4242,35.3968,35.415,55405.0
2019-07-17 15:50:00,38.78,38.78,38.67,38.67,824315.0,35.4242,35.4242,35.3237,35.3237,824315.0
2019-07-18 09:30:00,38.66,38.7,38.59,38.7,502390.0,35.3146,35.3511,35.2506,35.3511,502390.0
2019-07-18 09:40:00,38.67,38.67,38.58,38.58,61785.0,35.3237,35.3237,35.2415,35.2415,61785.0
2019-07-18 09:50:00,38.58,38.62,38.58,38.61,48025.0,35.2415,35.278,35.2415,35.2689,48025.0
2019-07-18 10:00:00,38.6,38.62,38.58,38.59,62075.0,35.2598,35.278,35.2415,35.2506,62075.0
2019-07-18 10:10:00,38.6,38.68,38.6,38.65,44740.0,35.2598,35.3328,35.2598,35.3054,44740.0
2019-07-18 10:20:00,38.65,38.69,38.64,38.66,21335.0,35.3054,35.342,35.2963,35.3146,21335.0
2019-07-18 10:30:00,38.67,38.71,38.66,38.66,54970.0,35.3237,35.3602,35.3146,35.3146,54970.0
2019-07-18 10:40:00,38.68,38.72,38.68,38.69,16860.0,35.3328,35.3694,35.3328,35.342,16860.0
2019-07-18 10:50:00,38.7,38.74,38.69,38.74,18235.0,35.3511,35.3876,35.342,35.3876,18235.0
2019-07-18 11:00:00,38.74,38.76,38.72,38.73,25270.0,35.3876,35.4059,35.3694,35.3785,25270.0
2019-07-18 11:10:00,38.73,38.74,38.7,38.71,43340.0,35.3785,35.3876,35.3511,35.3602,43340.0
2019-07-18 11:20:00,38.7,38.7,38.64,38.66,24430.0,35.3511,35.3511,35.2963,35.3146,24430.0
2019-07-18 11:30:00,38.65,38.65,38.61,38.64,33600.0,35.3054,35.3054,35.2689,35.2963,33600.0
2019-07-18 11:40:00,38.62,38.62,38.6,38.61,25385.0,35.278,35.278,35.2598,35.2689,25385.0
2019-07-18 11:50:00,38.65,38.68,38.64,38.68,22580.0,35.3054,35.3328,35.2963,35.3328,22580.0
2019-07-18 12:00:00,38.65,38.73,38.65,38.73,11345.0,35.3054,35.3785,35.3054,35.3785,11345.0
2019-07-18 12:10:00,38.74,38.78,38.74,38.78,45905.0,35.3876,35.4242,35.3876,35.4242,45905.0
2019-07-18 12:20:00,38.8,38.81,38.79,38.79,120105.0,35.4425,35.4516,35.4333,35.4333,120105.0
2019-07-18 12:30:00,38.8,38.8,38.77,38.77,44465.0,35.4425,35.4425,35.415,35.415,44465.0
2019-07-18 12:40:00,38.78,38.78,38.75,38.78,32085.0,35.4242,35.4242,35.3968,35.4242,32085.0
2019-07-18 12:50:00,38.77,38.79,38.74,38.75,74065.0,35.415,35.4333,35.3876,35.3968,74065.0
2019-07-18 13:00:00,38.75,38.77,38.74,38.76,127320.0,35.3968,35.415,35.3876,35.4059,127320.0
2019-07-18 13:10:00,38.75,38.78,38.75,38.78,32380.0,35.3968,35.4242,35.3968,35.4242,32380.0
2019-07-18 13:20:00,38.77,38.78,38.75,38.75,56815.0,35.415,35.4242,35.3968,35.3968,56815.0
2019-07-18 13:30:00,38.76,38.77,38.75,38.76,46075.0,35.4059,35.415,35.3968,35.4059,46075.0
2019-07-18 13:40:00,38.76,38.76,38.72,38.73,44080.0,35.4059,35.4059,35.3694,35.3785,44080.0
2019-07-18 13:50:00,38.72,38.74,38.71,38.73,62175.0,35.3694,35.3876,35.3602,35.3785,62175.0
2019-07-18 14:00:00,38.74,38.79,38.73,38.77,46660.0,35.3876,35.4333,35.3785,35.415,46660.0
2019-07-18 14:10:00,38.77,38.79,38.76,38.78,46135.0,35.415,35.4333,35.4059,35.4242,46135.0
2019-07-18 14:20:00,38.79,38.82,38.78,38.81,63060.0,35.4333,35.4607,35.4242,35.4516,63060.0
2019-07-18 14:30:00,38.81,38.83,38.8,38.83,37040.0,35.4516,35.4699,35.4425,35.4699,37040.0
2019-07-18 14:40:00,38.83,38.85,38.82,38.84,57390.0,35.4699,35.4881,35.4607,35.479,57390.0
2019-07-18 14:50:00,38.83,38.85,38.82,38.84,33230.0,35.4699,35.4881,35.4607,35.479,33230.0
2019-07-18 15:00:00,38.85,38.89,38.84,38.85,70760.0,35.4881,35.5247,35.479,35.4881,70760.0
2019-07-18 15:10:00,38.85,38.86,38.81,38.81,50135.0,35.4881,35.4973,35.4516,35.4516,50135.0
2019-07-18 15:20:00,38.82,38.82,38.77,38.8,37965.0,35.4607,35.4607,35.415,35.4425,37965.0
2019-07-18 15:30:00,38.79,38.83,38.79,38.83,42740.0,35.4333,35.4699,35.4333,35.4699,42740.0
2019-07-18 15:40:00,38.83,38.83,38.77,38.77,76655.0,35.4699,35.4699,35.415,35.415,76655.0
2019-07-18 15:50:00,38.78,38.82,38.77,38.82,196305.0,35.4242,35.4607,35.415,35.4607,196305.0
2019-07-19 09:30:00,38.91,38.97,38.87,38.96,214920.0,35.5429,35.5977,35.5064,35.5886,214920.0
2019-07-19 09:40:00,38.97,39.06,38.97,39.03,188300.0,35.5977,35.68,35.5977,35.6525,188300.0
2019-07-19 09:50:00,39.02,39.04,38.96,39.0,75390.0,35.6434,35.6617,35.5886,35.6251,75390.0
2019-07-19 10:00:00,39.0,39.02,38.97,38.98,69255.0,35.6251,35.6434,35.5977,35.6069,69255.0
2019-07-19 10:10:00,38.97,39.02,38.95,39.02,63975.0,35.5977,35.6434,35.5795,35.6434,63975.0
2019-07-19 10:20:00,39.01,39.03,38.93,38.97,53785.0,35.6343,35.6525,35.5612,35.5977,53785.0
2019-07-19 10:30:00,38.98,39.01,38.98,39.0,31075.0,35.6069,35.6343,35.6069,35.6251,31075.0
2019-07-19 10:40:00,38.99,39.0,38.91,38.92,35265.0,35.616,35.6251,35.5429,35.5521,35265.0
2019-07-19 10:50:00,38.92,38.96,38.9,38.94,29500.0,35.5521,35.5886,35.5338,35.5703,29500.0
2019-07-19 11:00:00,38.94,38.95,38.9,38.93,145545.0,35.5703,35.5795,35.5338,35.5612,145545.0
2019-07-19 11:10:00,38.93,38.96,38.92,38.94,40420.0,35.5612,35.5886,35.5521,35.5703,40420.0
2019-07-19 11:20:00,38.95,38.96,38.92,38.92,76835.0,35.5795,35.5886,35.5521,35.5521,76835.0
2019-07-19 11:30:00,38.93,38.95,38.9,38.9,46670.0,35.5612,35.5795,35.5338,35.5338,46670.0
2019-07-19 11:40:00,38.89,38.9,38.86,38.89,105615.0,35.5247,35.5338,35.4973,35.5247,105615.0
2019-07-19 11:50:00,38.9,38.91,38.87,38.91,68830.0,35.5338,35.5429,35.5064,35.5429,68830.0
2019-07-19 12:00:00,38.91,38.97,38.91,38.97,50355.0,35.5429,35.5977,35.5429,35.5977,50355.0
2019-07-19 12:10:00,38.98,38.99,38.96,38.97,60190.0,35.6069,35.616,35.5886,35.5977,60190.0
2019-07-19 12:20:00,38.97,38.97,38.93,38.97,55600.0,35.5977,35.5977,35.5612,35.5977,55600.0
2019-07-19 12:30:00,38.96,38.97,38.94,38.96,55375.0,35.5886,35.5977,35.5703,35.5886,55375.0
2019-07-19 12:40:00,38.96,38.97,38.92,38.94,56665.0,35.5886,35.5977,35.5521,35.5703,56665.0
2019-07-19 12:50:00,38.94,38.95,38.93,38.95,118935.0,35.5703,35.5795,35.5612,35.5795,118935.0
2019-07-19 13:00:00,38.95,38.96,38.93,38.95,28085.0,35.5795,35.5886,35.5612,35.5795,28085.0
2019-07-19 13:10:00,38.96,38.96,38.95,38.95,43600.0,35.5886,35.5886,35.5795,35.5795,43600.0
2019-07-19 13:20:00,38.96,38.98,38.96,38.96,38100.0,35.5886,35.6069,35.5886,35.5886,38100.0
2019-07-19 13:30:00,38.95,38.97,38.93,38.93,53855.0,35.5795,35.5977,35.5612,35.5612,53855.0
2019-07-19 13:40:00,38.93,38.96,38.92,38.95,35750.0,35.5612,35.5886,35.5521,35.5795,35750.0
2019-07-19 13:50:00,38.95,38.97,38.94,38.96,58670.0,35.5795,35.5977,35.5703,35.5886,58670.0
2019-07-19 14:00:00,38.97,38.98,38.91,38.91,56005.0,35.5977,35.6069,35.5429,35.5429,56005.0
2019-07-19 14:10:00,38.9,38.93,38.88,38.9,38615.0,35.5338,35.5612,35.5155,35.5338,38615.0
2019-07-19 14:20:00,38.9,38.92,38.85,38.85,41660.0,35.5338,35.5521,35.4881,35.4881,41660.0
2019-07-19 14:30:00,38.86,38.88,38.82,38.84,46185.0,35.4973,35.5155,35.4607,35.479,46185.0
2019-07-19 14:40:00,38.84,38.85,38.82,38.84,74690.0,35.479,35.4881,35.4607,35.479,74690.0
2019-07-19 14:50:00,38.84,38.87,38.83,38.87,145325.0,35.479,35.5064,35.4699,35.5064,145325.0
2019-07-19 15:00:00,38.86,38.86,38.78,38.8,100500.0,35.4973,35.4973,35.4242,35.4425,100500.0
2019-07-19 15:10:00,38.8,38.81,38.77,38.79,72865.0,35.4425,35.4516,35.415,35.4333,72865.0
2019-07-19 15:20:00,38.78,38.81,38.74,38.8,107360.0,35.4242,35.4516,35.3876,35.4425,107360.0
2019-07-19 15:30:00,38.8,38.81,38.77,38.8,143925.0,35.4425,35.4516,35.415,35.4425,143925.0
2019-07-19 15:40:00,38.8,38.87,38.75,38.75,142035.0,35.4425,35.5064,35.3968,35.3968,142035.0
2019-07-19 15:50:00,38.75,38.78,38.68,38.68,240660.0,35.3968,35.4242,35.3328,35.3328,240660.0
2019-07-22 09:30:00,38.76,38.83,38.68,38.74,213095.0,35.4059,35.4699,35.3328,35.3876,213095.0
2019-07-22 09:40:00,38.74,38.84,38.74,38.84,52435.0,35.3876,35.479,35.3876,35.479,52435.0
2019-07-22 09:50:00,38.83,38.86,38.8,38.81,61370.0,35.4699,35.4973,35.4425,35.4516,61370.0
2019-07-22 10:00:00,38.81,38.83,38.76,38.8,25740.0,35.4516,35.4699,35.4059,35.4425,25740.0
2019-07-22 10:10:00,38.79,38.8,38.74,38.77,70400.0,35.4333,35.4425,35.3876,35.415,70400.0
2019-07-22 10:20:00,38.78,38.78,38.75,38.76,49810.0,35.4242,35.4242,35.3968,35.4059,49810.0
2019-07-22 10:30:00,38.79,38.79,38.73,38.74,26110.0,35.4333,35.4333,35.3785,35.3876,26110.0
2019-07-22 10:40:00,38.73,38.73,38.64,38.66,47270.0,35.3785,35.3785,35.2963,35.3146,47270.0
2019-07-22 10:50:00,38.67,38.71,38.65,38.71,39130.0,35.3237,35.3602,35.3054,35.3602,39130.0
2019-07-22 11:00:00,38.69,38.71,38.67,38.68,26075.0,35.342,35.3602,35.3237,35.3328,26075.0
2019-07-22 11:10:00,38.67,38.67,38.65,38.66,148510.0,35.3237,35.3237,35.3054,35.3146,148510.0
2019-07-22 11:20:00,38.66,38.67,38.65,38.66,48205.0,35.3146,35.3237,35.3054,35.3146,48205.0
2019-07-22 11:30:00,38.66,38.76,38.64,38.76,62190.0,35.3146,35.4059,35.2963,35.4059,62190.0
2019-07-22 11:40:00,38.74,38.76,38.74,38.76,83895.0,35.3876,35.4059,35.3876,35.4059,83895.0
2019-07-22 11:50:00,38.76,38.79,38.76,38.77,52710.0,35.4059,35.4333,35.4059,35.415,52710.0
2019-07-22 12:00:00,38.77,38.77,38.71,38.73,48700.0,35.415,35.415,35.3602,35.3785,48700.0
2019-07-22 12:10:00,38.72,38.76,38.7,38.75,71075.0,35.3694,35.4059,35.3511,35.3968,71075.0
2019-07-22 12:20:00,38.74,38.79,38.74,38.77,20205.0,35.3876,35.4333,35.3876,35.415,20205.0
2019-07-22 12:30:00,38.78,38.8,38.77,38.78,50760.0,35.4242,35.4425,35.415,35.4242,50760.0
2019-07-22 12:40:00,38.76,38.8,38.75,38.78,37425.0,35.4059,35.4425,35.3968,35.4242,37425.0
2019-07-22 12:50:00,38.79,38.83,38.79,38.82,60375.0,35.4333,35.4699,35.4333,35.4607,60375.0
2019-07-22 13:00:00,38.82,38.83,38.79,38.81,23625.0,35.4607,35.4699,35.4333,35.4516,23625.0
2019-07-22 13:10:00,38.81,38.82,38.8,38.81,55040.0,35.4516,35.4607,35.4425,35.4516,55040.0
2019-07-22 13:20:00,38.8,38.81,38.76,38.77,26195.0,35.4425,35.4516,35.4059,35.415,26195.0
2019-07-22 13:30:00,38.77,38.79,38.77,38.78,50750.0,35.415,35.4333,35.415,35.4242,50750.0
2019-07-22 13:40:00,38.78,38.79,38.77,38.77,17455.0,35.4242,35.4333,35.415,35.415,17455.0
2019-07-22 13:50:00,38.77,38.77,38.75,38.77,45055.0,35.415,35.415,35.3968,35.415,45055.0
2019-07-22 14:00:00,38.76,38.77,38.73,38.73,32940.0,35.4059,35.415,35.3785,35.3785,32940.0
2019-07-22 14:10:00,38.73,38.77,38.73,38.75,35025.0,35.3785,35.415,35.3785,35.3968,35025.0
2019-07-22 14:20:00,38.75,38.76,38.73,38.73,45375.0,35.3968,35.4059,35.3785,35.3785,45375.0
2019-07-22 14:30:00,38.73,38.73,38.7,38.7,25605.0,35.3785,35.3785,35.3511,35.3511,25605.0
2019-07-22 14:40:00,38.71,38.71,38.68,38.68,36210.0,35.3602,35.3602,35.3328,35.3328,36210.0
2019-07-22 14:50:00,38.69,38.69,38.66,38.67,75170.0,35.342,35.342,35.3146,35.3237,75170.0
2019-07-22 15:00:00,38.67,38.75,38.67,38.7,74750.0,35.3237,35.3968,35.3237,35.3511,74750.0
2019-07-22 15:10:00,38.7,38.7,38.67,38.67,39840.0,35.3511,35.3511,35.3237,35.3237,39840.0
2019-07-22 15:20:00,38.67,38.71,38.64,38.7,31705.0,35.3237,35.3602,35.2963,35.3511,31705.0
2019-07-22 15:30:00,38.7,38.7,38.64,38.65,32485.0,35.3511,35.3511,35.2963,35.3054,32485.0
2019-07-22 15:40:00,38.65,38.67,38.65,38.66,43170.0,35.3054,35.3237,35.3054,35.3146,43170.0
2019-07-22 15:50:00,38.67,38.68,38.65,38.67,264205.0,35.3237,35.3328,35.3054,35.3237,264205.0
2019-07-23 09:30:00,38.82,38.87,38.77,38.83,245350.0,35.4607,35.5064,35.415,35.4699,245350.0
2019-07-23 09:40:00,38.84,38.91,38.83,38.88,123665.0,35.479,35.5429,35.4699,35.5155,123665.0
2019-07-23 09:50:00,38.87,38.95,38.86,38.89,112820.0,35.5064,35.5795,35.4973,35.5247,112820.0
2019-07-23 10:00:00,38.88,38.91,38.85,38.85,85440.0,35.5155,35.5429,35.4881,35.4881,85440.0
2019-07-23 10:10:00,38.84,38.87,38.82,38.82,15540.0,35.479,35.5064,35.4607,35.4607,15540.0
2019-07-23 10:20:00,38.82,38.83,38.78,38.81,55765.0,35.4607,35.4699,35.4242,35.4516,55765.0
2019-07-23 10:30:00,38.83,38.87,38.82,38.85,591310.0,35.4699,35.5064,35.4607,35.4881,591310.0
2019-07-23 10:40:00,38.84,38.87,38.84,38.85,170965.0,35.479,35.5064,35.479,35.4881,170965.0
2019-07-23 10:50:00,38.85,38.85,38.8,38.81,459685.0,35.4881,35.4881,35.4425,35.4516,459685.0
2019-07-23 11:00:00,38.8,38.8,38.73,38.76,40180.0,35.4425,35.4425,35.3785,35.4059,40180.0
2019-07-23 11:10:00,38.77,38.82,38.76,38.81,17410.0,35.415,35.4607,35.4059,35.4516,17410.0
2019-07-23 11:20:00,38.82,38.85,38.81,38.82,68410.0,35.4607,35.4881,35.4516,35.4607,68410.0
2019-07-23 11:30:00,38.8,38.81,38.77,38.81,36180.0,35.4425,35.4516,35.415,35.4516,36180.0
2019-07-23 11:40:00,38.8,38.8,38.78,38.79,19430.0,35.4425,35.4425,35.4242,35.4333,19430.0
2019-07-23 11:50:00,38.79,38.85,38.79,38.84,81720.0,35.4333,35.4881,35.4333,35.479,81720.0
2019-07-23 12:00:00,38.84,38.86,38.84,38.86,45440.0,35.479,35.4973,35.479,35.4973,45440.0
2019-07-23 12:10:00,38.86,38.9,38.86,38.9,73120.0,35.4973,35.5338,35.4973,35.5338,73120.0
2019-07-23 12:20:00,38.9,38.91,38.88,38.88,27735.0,35.5338,35.5429,35.5155,35.5155,27735.0
2019-07-23 12:30:00,38.89,38.93,38.88,38.92,68665.0,35.5247,35.5612,35.5155,35.5521,68665.0
2019-07-23 12:40:00,38.91,38.93,38.91,38.92,33140.0,35.5429,35.5612,35.5429,35.5521,33140.0
2019-07-23 12:50:00,38.93,38.93,38.91,38.93,30260.0,35.5612,35.5612,35.5429,35.5612,30260.0
2019-07-23 13:00:00,38.93,38.93,38.91,38.91,27570.0,35.5612,35.5612,35.5429,35.5429,27570.0
2019-07-23 13:10:00,38.91,38.92,38.89,38.91,81475.0,35.5429,35.5521,35.5247,35.5429,81475.0
2019-07-23 13:20:00,38.91,38.92,38.89,38.89,20620.0,35.5429,35.5521,35.5247,35.5247,20620.0
2019-07-23 13:30:00,38.9,38.91,38.88,38.89,107750.0,35.5338,35.5429,35.5155,35.5247,107750.0
2019-07-23 13:40:00,38.88,38.99,38.88,38.95,200670.0,35.5155,35.616,35.5155,35.5795,200670.0
2019-07-23 13:50:00,38.95,39.0,38.94,38.99,99560.0,35.5795,35.6251,35.5703,35.616,99560.0
2019-07-23 14:00:00,38.99,39.0,38.96,38.96,63790.0,35.616,35.6251,35.5886,35.5886,63790.0
2019-07-23 14:10:00,38.97,38.99,38.96,38.99,42055.0,35.5977,35.616,35.5886,35.616,42055.0
2019-07-23 14:20:00,38.98,38.99,38.95,38.96,99535.0,35.6069,35.616,35.5795,35.5886,99535.0
2019-07-23 14:30:00,38.97,38.99,38.97,38.99,41545.0,35.5977,35.616,35.5977,35.616,41545.0
2019-07-23 14:40:00,38.98,39.02,38.98,39.02,62040.0,35.6069,35.6434,35.6069,35.6434,62040.0
2019-07-23 14:50:00,39.02,39.04,39.01,39.04,65140.0,35.6434,35.6617,35.6343,35.6617,65140.0
2019-07-23 15:00:00,39.03,39.05,39.01,39.05,57500.0,35.6525,35.6708,35.6343,35.6708,57500.0
2019-07-23 15:10:00,39.05,39.05,39.02,39.04,35670.0,35.6708,35.6708,35.6434,35.6617,35670.0
2019-07-23 15:20:00,39.03,39.05,39.03,39.03,32890.0,35.6525,35.6708,35.6525,35.6525,32890.0
2019-07-23 15:30:00,39.04,39.07,39.04,39.06,113565.0,35.6617,35.6891,35.6617,35.68,113565.0
2019-07-23 15:40:00,39.06,39.07,39.04,39.06,107110.0,35.68,35.6891,35.6617,35.68,107110.0
2019-07-23 15:50:00,39.05,39.09,39.05,39.08,169815.0,35.6708,35.7074,35.6708,35.6982,169815.0
2019-07-24 09:30:00,39.02,39.24,39.0,39.22,130980.0,35.6434,35.8444,35.6251,35.8261,130980.0
2019-07-24 09:40:00,39.23,39.32,39.23,39.31,48585.0,35.8352,35.9175,35.8352,35.9083,48585.0
2019-07-24 09:50:00,39.31,39.33,39.22,39.24,96680.0,35.9083,35.9266,35.8261,35.8444,96680.0
2019-07-24 10:00:00,39.24,39.29,39.24,39.29,23810.0,35.8444,35.89,35.8444,35.89,23810.0
2019-07-24 10:10:00,39.29,39.3,39.24,39.29,39285.0,35.89,35.8992,35.8444,35.89,39285.0
2019-07-24 10:20:00,39.27,39.3,39.27,39.28,34925.0,35.8718,35.8992,35.8718,35.8809,34925.0
2019-07-24 10:30:00,39.29,39.34,39.29,39.32,98435.0,35.89,35.9357,35.89,35.9175,98435.0
2019-07-24 10:40:00,39.34,39.35,39.32,39.32,86150.0,35.9357,35.9449,35.9175,35.9175,86150.0
2019-07-24 10:50:00,39.31,39.35,39.29,39.35,62680.0,35.9083,35.9449,35.89,35.9449,62680.0
2019-07-24 11:00:00,39.35,39.36,39.29,39.34,121705.0,35.9449,35.954,35.89,35.9357,121705.0
2019-07-24 11:10:00,39.33,39.33,39.26,39.29,101155.0,35.9266,35.9266,35.8626,35.89,101155.0
2019-07-24 11:20:00,39.29,39.3,39.25,39.28,38575.0,35.89,35.8992,35.8535,35.8809,38575.0
2019-07-24 11:30:00,39.28,39.31,39.25,39.31,51055.0,35.8809,35.9083,35.8535,35.9083,51055.0
2019-07-24 11:40:00,39.3,39.33,39.28,39.31,42885.0,35.8992,35.9266,35.8809,35.9083,42885.0
2019-07-24 11:50:00,39.31,39.32,39.28,39.29,40675.0,35.9083,35.9175,35.8809,35.89,40675.0
2019-07-24 12:00:00,39.29,39.31,39.29,39.31,18695.0,35.89,35.9083,35.89,35.9083,18695.0
2019-07-24 12:10:00,39.31,39.34,39.31,39.34,40345.0,35.9083,35.9357,35.9083,35.9357,40345.0
2019-07-24 12:20:00,39.34,39.41,39.33,39.4,56245.0,35.9357,35.9997,35.9266,35.9905,56245.0
2019-07-24 12:30:00,39.39,39.44,39.39,39.42,82015.0,35.9814,36.0271,35.9814,36.0088,82015.0
2019-07-24 12:40:00,39.43,39.48,39.42,39.48,196835.0,36.0179,36.0636,36.0088,36.0636,196835.0
2019-07-24 12:50:00,39.48,39.5,39.47,39.49,159760.0,36.0636,36.0819,36.0545,36.0727,159760.0
2019-07-24 13:00:00,39.5,39.51,39.48,39.5,274525.0,36.0819,36.091,36.0636,36.0819,274525.0
2019-07-24 13:10:00,39.5,39.5,39.47,39.48,51420.0,36.0819,36.0819,36.0545,36.0636,51420.0
2019-07-24 13:20:00,39.48,39.51,39.48,39.5,56480.0,36.0636,36.091,36.0636,36.0819,56480.0
2019-07-24 13:30:00,39.5,39.54,39.5,39.52,52475.0,36.0819,36.1184,36.0819,36.1001,52475.0
2019-07-24 13:40:00,39.53,39.54,39.51,39.53,96660.0,36.1093,36.1184,36.091,36.1093,96660.0
2019-07-24 13:50:00,39.52,39.54,39.51,39.53,79335.0,36.1001,36.1184,36.091,36.1093,79335.0
2019-07-24 14:00:00,39.53,39.56,39.51,39.51,53680.0,36.1093,36.1367,36.091,36.091,53680.0
2019-07-24 14:10:00,39.51,39.57,39.51,39.57,114085.0,36.091,36.1458,36.091,36.1458,114085.0
2019-07-24 14:20:00,39.56,39.57,39.55,39.56,75130.0,36.1367,36.1458,36.1276,36.1367,75130.0
2019-07-24 14:30:00,39.56,39.57,39.54,39.55,229120.0,36.1367,36.1458,36.1184,36.1276,229120.0
2019-07-24 14:40:00,39.55,39.56,39.54,39.56,160040.0,36.1276,36.1367,36.1184,36.1367,160040.0
2019-07-24 14:50:00,39.56,39.59,39.55,39.59,314025.0,36.1367,36.1641,36.1276,36.1641,314025.0
2019-07-24 15:00:00,39.59,39.59,39.56,39.57,85110.0,36.1641,36.1641,36.1367,36.1458,85110.0
2019-07-24 15:10:00,39.57,39.62,39.57,39.61,106530.0,36.1458,36.1915,36.1458,36.1824,106530.0
2019-07-24 15:20:00,39.61,39.65,39.61,39.64,133530.0,36.1824,36.2189,36.1824,36.2098,133530.0
2019-07-24 15:30:00,39.64,39.65,39.62,39.65,177535.0,36.2098,36.2189,36.1915,36.2189,177535.0
2019-07-24 15:40:00,39.65,39.66,39.64,39.65,139525.0,36.2189,36.228,36.2098,36.2189,139525.0
2019-07-24 15:50:00,39.65,39.66,39.6,39.64,444800.0,36.2189,36.228,36.1732,36.2098,444800.0
2019-07-25 09:30:00,39.6,39.6,39.48,39.54,184125.0,36.1732,36.1732,36.0636,36.1184,184125.0
2019-07-25 09:40:00,39.56,39.57,39.43,39.45,69125.0,36.1367,36.1458,36.0179,36.0362,69125.0
2019-07-25 09:50:00,39.44,39.46,39.37,39.45,68880.0,36.0271,36.0453,35.9631,36.0362,68880.0
2019-07-25 10:00:00,39.45,39.51,39.44,39.47,42350.0,36.0362,36.091,36.0271,36.0545,42350.0
2019-07-25 10:10:00,39.48,39.48,39.42,39.48,33595.0,36.0636,36.0636,36.0088,36.0636,33595.0
2019-07-25 10:20:00,39.5,39.5,39.42,39.46,32930.0,36.0819,36.0819,36.0088,36.0453,32930.0
2019-07-25 10:30:00,39.46,39.5,39.45,39.5,21780.0,36.0453,36.0819,36.0362,36.0819,21780.0
2019-07-25 10:40:00,39.5,39.5,39.46,39.48,30610.0,36.0819,36.0819,36.0453,36.0636,30610.0
2019-07-25 10:50:00,39.48,39.5,39.45,39.47,59735.0,36.0636,36.0819,36.0362,36.0545,59735.0
2019-07-25 11:00:00,39.47,39.52,39.46,39.51,74015.0,36.0545,36.1001,36.0453,36.091,74015.0
2019-07-25 11:10:00,39.52,39.52,39.49,39.5,47955.0,36.1001,36.1001,36.0727,36.0819,47955.0
2019-07-25 11:20:00,39.46,39.47,39.43,39.43,8040.0,36.0453,36.0545,36.0179,36.0179,8040.0
2019-07-25 11:30:00,39.41,39.43,39.4,39.41,33155.0,35.9997,36.0179,35.9905,35.9997,33155.0
2019-07-25 11:40:00,39.41,39.43,39.37,39.37,87820.0,35.9997,36.0179,35.9631,35.9631,87820.0
2019-07-25 11:50:00,39.37,39.39,39.35,39.39,44740.0,35.9631,35.9814,35.9449,35.9814,44740.0
2019-07-25 12:00:00,39.38,39.39,39.34,39.36,60730.0,35.9723,35.9814,35.9357,35.954,60730.0
2019-07-25 12:10:00,39.35,39.37,39.32,39.37,103840.0,35.9449,35.9631,35.9175,35.9631,103840.0
2019-07-25 12:20:00,39.38,39.4,39.37,39.39,62895.0,35.9723,35.9905,35.9631,35.9814,62895.0
2019-07-25 12:30:00,39.39,39.39,39.29,39.29,48625.0,35.9814,35.9814,35.89,35.89,48625.0
2019-07-25 12:40:00,39.28,39.28,39.21,39.27,325890.0,35.8809,35.8809,35.817,35.8718,325890.0
2019-07-25 12:50:00,39.27,39.29,39.25,39.29,40385.0,35.8718,35.89,35.8535,35.89,40385.0
2019-07-25 13:00:00,39.28,39.28,39.23,39.28,48570.0,35.8809,35.8809,35.8352,35.8809,48570.0
2019-07-25 13:10:00,39.26,39.27,39.24,39.25,73005.0,35.8626,35.8718,35.8444,35.8535,73005.0
2019-07-25 13:20:00,39.25,39.27,39.22,39.27,91075.0,35.8535,35.8718,35.8261,35.8718,91075.0
2019-07-25 13:30:00,39.27,39.3,39.26,39.3,59850.0,35.8718,35.8992,35.8626,35.8992,59850.0
2019-07-25 13:40:00,39.3,39.32,39.29,39.3,24280.0,35.8992,35.9175,35.89,35.8992,24280.0
2019-07-25 13:50:00,39.3,39.3,39.25,39.25,421905.0,35.8992,35.8992,35.8535,35.8535,421905.0
2019-07-25 14:00:00,39.25,39.29,39.25,39.28,41690.0,35.8535,35.89,35.8535,35.8809,41690.0
2019-07-25 14:10:00,39.28,39.32,39.28,39.31,51945.0,35.8809,35.9175,35.8809,35.9083,51945.0
2019-07-25 14:20:00,39.3,39.32,39.29,39.31,51950.0,35.8992,35.9175,35.89,35.9083,51950.0
2019-07-25 14:30:00,39.29,39.31,39.28,39.28,28345.0,35.89,35.9083,35.8809,35.8809,28345.0
2019-07-25 14:40:00,39.26,39.28,39.24,39.25,44540.0,35.8626,35.8809,35.8444,35.8535,44540.0
2019-07-25 14:50:00,39.25,39.26,39.22,39.24,50860.0,35.8535,35.8626,35.8261,35.8444,50860.0
2019-07-25 15:00:00,39.23,39.26,39.19,39.22,160745.0,35.8352,35.8626,35.7987,35.8261,160745.0
2019-07-25 15:10:00,39.21,39.23,39.2,39.22,43635.0,35.817,35.8352,35.8078,35.8261,43635.0
2019-07-25 15:20:00,39.23,39.26,39.22,39.25,50040.0,35.8352,35.8626,35.8261,35.8535,50040.0
2019-07-25 15:30:00,39.27,39.28,39.25,39.25,44030.0,35.8718,35.8809,35.8535,35.8535,44030.0
2019-07-25 15:40:00,39.25,39.27,39.25,39.27,51630.0,35.8535,35.8718,35.8535,35.8718,51630.0
2019-07-25 15:50:00,39.27,39.29,39.23,39.25,328955.0,35.8718,35.89,35.8352,35.8535,328955.0
2019-07-26 09:30:00,39.33,39.43,39.33,39.35,142545.0,35.9266,36.0179,35.9266,35.9449,142545.0
2019-07-26 09:40:00,39.39,39.46,39.35,39.41,105185.0,35.9814,36.0453,35.9449,35.9997,105185.0
2019-07-26 09:50:00,39.42,39.46,39.42,39.44,40045.0,36.0088,36.0453,36.0088,36.0271,40045.0
2019-07-26 10:00:00,39.44,39.45,39.42,39.44,28160.0,36.0271,36.0362,36.0088,36.0271,28160.0
2019-07-26 10:10:00,39.45,39.48,39.43,39.44,34210.0,36.0362,36.0636,36.0179,36.0271,34210.0
2019-07-26 10:20:00,39.46,39.47,39.44,39.45,65025.0,36.0453,36.0545,36.0271,36.0362,65025.0
2019-07-26 10:30:00,39.45,39.5,39.42,39.49,55575.0,36.0362,36.0819,36.0088,36.0727,55575.0
2019-07-26 10:40:00,39.49,39.52,39.47,39.52,66935.0,36.0727,36.1001,36.0545,36.1001,66935.0
2019-07-26 10:50:00,39.53,39.54,39.51,39.51,81695.0,36.1093,36.1184,36.091,36.091,81695.0
2019-07-26 11:00:00,39.5,39.55,39.5,39.52,125495.0,36.0819,36.1276,36.0819,36.1001,125495.0
2019-07-26 11:10:00,39.52,39.54,39.5,39.52,27645.0,36.1001,36.1184,36.0819,36.1001,27645.0
2019-07-26 11:20:00,39.53,39.55,39.52,39.54,91725.0,36.1093,36.1276,36.1001,36.1184,91725.0
2019-07-26 11:30:00,39.55,39.56,39.51,39.55,80495.0,36.1276,36.1367,36.091,36.1276,80495.0
2019-07-26 11:40:00,39.54,39.55,39.53,39.53,42910.0,36.1184,36.1276,36.1093,36.1093,42910.0
2019-07-26 11:50:00,39.53,39.57,39.53,39.56,39270.0,36.1093,36.1458,36.1093,36.1367,39270.0
2019-07-26 12:00:00,39.56,39.57,39.55,39.56,35315.0,36.1367,36.1458,36.1276,36.1367,35315.0
2019-07-26 12:10:00,39.57,39.57,39.51,39.51,50410.0,36.1458,36.1458,36.091,36.091,50410.0
2019-07-26 12:20:00,39.5,39.53,39.5,39.53,62915.0,36.0819,36.1093,36.0819,36.1093,62915.0
2019-07-26 12:30:00,39.53,39.55,39.52,39.54,20790.0,36.1093,36.1276,36.1001,36.1184,20790.0
2019-07-26 12:40:00,39.54,39.55,39.53,39.55,23705.0,36.1184,36.1276,36.1093,36.1276,23705.0
2019-07-26 12:50:00,39.56,39.56,39.54,39.55,55675.0,36.1367,36.1367,36.1184,36.1276,55675.0
2019-07-26 13:00:00,39.54,39.56,39.54,39.56,24690.0,36.1184,36.1367,36.1184,36.1367,24690.0
2019-07-26 13:10:00,39.56,39.57,39.55,39.56,23430.0,36.1367,36.1458,36.1276,36.1367,23430.0
2019-07-26 13:20:00,39.57,39.57,39.55,39.56,28630.0,36.1458,36.1458,36.1276,36.1367,28630.0
2019-07-26 13:30:00,39.55,39.57,39.55,39.57,25145.0,36.1276,36.1458,36.1276,36.1458,25145.0
2019-07-26 13:40:00,39.57,39.57,39.54,39.55,34860.0,36.1458,36.1458,36.1184,36.1276,34860.0
2019-07-26 13:50:00,39.55,39.57,39.55,39.55,40980.0,36.1276,36.1458,36.1276,36.1276,40980.0
2019-07-26 14:00:00,39.55,39.56,39.53,39.56,55805.0,36.1276,36.1367,36.1093,36.1367,55805.0
2019-07-26 14:10:00,39.55,39.57,39.55,39.57,45295.0,36.1276,36.1458,36.1276,36.1458,45295.0
2019-07-26 14:20:00,39.55,39.57,39.55,39.57,27550.0,36.1276,36.1458,36.1276,36.1458,27550.0
2019-07-26 14:30:00,39.57,39.58,39.56,39.57,53180.0,36.1458,36.155,36.1367,36.1458,53180.0
2019-07-26 14:40:00,39.57,39.61,39.57,39.61,23955.0,36.1458,36.1824,36.1458,36.1824,23955.0
2019-07-26 14:50:00,39.61,39.62,39.61,39.62,33400.0,36.1824,36.1915,36.1824,36.1915,33400.0
2019-07-26 15:00:00,39.63,39.65,39.61,39.63,64825.0,36.2006,36.2189,36.1824,36.2006,64825.0
2019-07-26 15:10:00,39.64,39.65,39.62,39.64,45700.0,36.2098,36.2189,36.1915,36.2098,45700.0
2019-07-26 15:20:00,39.64,39.64,39.61,39.62,199580.0,36.2098,36.2098,36.1824,36.1915,199580.0
2019-07-26 15:30:00,39.62,39.66,39.62,39.65,271910.0,36.1915,36.228,36.1915,36.2189,271910.0
2019-07-26 15:40:00,39.65,39.65,39.63,39.63,201740.0,36.2189,36.2189,36.2006,36.2006,201740.0
2019-07-26 15:50:00,39.63,39.65,39.6,39.63,662465.0,36.2006,36.2189,36.1732,36.2006,662465.0
2019-07-29 09:30:00,39.63,39.67,39.53,39.53,129175.0,36.2006,36.2372,36.1093,36.1093,129175.0
2019-07-29 09:40:00,39.52,39.55,39.47,39.54,35470.0,36.1001,36.1276,36.0545,36.1184,35470.0
2019-07-29 09:50:00,39.54,39.54,39.45,39.46,31585.0,36.1184,36.1184,36.0362,36.0453,31585.0
2019-07-29 10:00:00,39.45,39.47,39.4,39.4,40615.0,36.0362,36.0545,35.9905,35.9905,40615.0
2019-07-29 10:10:00,39.4,39.46,39.4,39.45,78050.0,35.9905,36.0453,35.9905,36.0362,78050.0
2019-07-29 10:20:00,39.45,39.45,39.42,39.43,18905.0,36.0362,36.0362,36.0088,36.0179,18905.0
2019-07-29 10:30:00,39.43,39.45,39.38,39.39,70415.0,36.0179,36.0362,35.9723,35.9814,70415.0
2019-07-29 10:40:00,39.39,39.47,39.38,39.47,76060.0,35.9814,36.0545,35.9723,36.0545,76060.0
2019-07-29 10:50:00,39.48,39.5,39.45,39.46,131335.0,36.0636,36.0819,36.0362,36.0453,131335.0
2019-07-29 11:00:00,39.47,39.47,39.45,39.46,25970.0,36.0545,36.0545,36.0362,36.0453,25970.0
2019-07-29 11:10:00,39.47,39.47,39.43,39.46,25235.0,36.0545,36.0545,36.0179,36.0453,25235.0
2019-07-29 11:20:00,39.47,39.47,39.42,39.43,23355.0,36.0545,36.0545,36.0088,36.0179,23355.0
2019-07-29 11:30:00,39.43,39.46,39.41,39.46,82870.0,36.0179,36.0453,35.9997,36.0453,82870.0
2019-07-29 11:40:00,39.46,39.49,39.45,39.46,35065.0,36.0453,36.0727,36.0362,36.0453,35065.0
2019-07-29 11:50:00,39.46,39.49,39.45,39.48,18810.0,36.0453,36.0727,36.0362,36.0636,18810.0
2019-07-29 12:00:00,39.46,39.46,39.44,39.45,38000.0,36.0453,36.0453,36.0271,36.0362,38000.0
2019-07-29 12:10:00,39.45,39.46,39.41,39.43,23785.0,36.0362,36.0453,35.9997,36.0179,23785.0
2019-07-29 12:20:00,39.46,39.47,39.45,39.47,29355.0,36.0453,36.0545,36.0362,36.0545,29355.0
2019-07-29 12:30:00,39.47,39.48,39.43,39.44,22765.0,36.0545,36.0636,36.0179,36.0271,22765.0
2019-07-29 12:40:00,39.45,39.45,39.44,39.45,22395.0,36.0362,36.0362,36.0271,36.0362,22395.0
2019-07-29 12:50:00,39.45,39.47,39.44,39.46,96280.0,36.0362,36.0545,36.0271,36.0453,96280.0
2019-07-29 13:00:00,39.47,39.48,39.42,39.44,27680.0,36.0545,36.0636,36.0088,36.0271,27680.0
2019-07-29 13:10:00,39.44,39.46,39.43,39.44,121785.0,36.0271,36.0453,36.0179,36.0271,121785.0
2019-07-29 13:20:00,39.44,39.44,39.42,39.42,38525.0,36.0271,36.0271,36.0088,36.0088,38525.0
2019-07-29 13:30:00,39.43,39.45,39.43,39.43,27930.0,36.0179,36.0362,36.0179,36.0179,27930.0
2019-07-29 13:40:00,39.44,39.44,39.39,39.41,51455.0,36.0271,36.0271,35.9814,35.9997,51455.0
2019-07-29 13:50:00,39.41,39.42,39.4,39.42,55965.0,35.9997,36.0088,35.9905,36.0088,55965.0
2019-07-29 14:00:00,39.42,39.42,39.39,39.42,49755.0,36.0088,36.0088,35.9814,36.0088,49755.0
2019-07-29 14:10:00,39.42,39.44,39.42,39.44,27945.0,36.0088,36.0271,36.0088,36.0271,27945.0
2019-07-29 14:20:00,39.45,39.49,39.44,39.46,102455.0,36.0362,36.0727,36.0271,36.0453,102455.0
2019-07-29 14:30:00,39.46,39.46,39.42,39.43,39000.0,36.0453,36.0453,36.0088,36.0179,39000.0
2019-07-29 14:40:00,39.43,39.43,39.4,39.41,187530.0,36.0179,36.0179,35.9905,35.9997,187530.0
2019-07-29 14:50:00,39.41,39.43,39.41,39.41,72635.0,35.9997,36.0179,35.9997,35.9997,72635.0
2019-07-29 15:00:00,39.42,39.44,39.41,39.43,27930.0,36.0088,36.0271,35.9997,36.0179,27930.0
2019-07-29 15:10:00,39.43,39.43,39.38,39.4,84250.0,36.0179,36.0179,35.9723,35.9905,84250.0
2019-07-29 15:20:00,39.41,39.42,39.39,39.39,34490.0,35.9997,36.0088,35.9814,35.9814,34490.0
2019-07-29 15:30:00,39.4,39.42,39.39,39.39,70550.0,35.9905,36.0088,35.9814,35.9814,70550.0
2019-07-29 15:40:00,39.4,39.41,39.37,39.4,119080.0,35.9905,35.9997,35.9631,35.9905,119080.0
2019-07-29 15:50:00,39.39,39.45,39.39,39.45,180710.0,35.9814,36.0362,35.9814,36.0362,180710.0
2019-07-30 09:30:00,39.2,39.25,39.11,39.18,208505.0,35.8078,35.8535,35.7256,35.7896,208505.0
2019-07-30 09:40:00,39.19,39.26,39.17,39.26,41000.0,35.7987,35.8626,35.7804,35.8626,41000.0
2019-07-30 09:50:00,39.28,39.28,39.23,39.23,76645.0,35.8809,35.8809,35.8352,35.8352,76645.0
2019-07-30 10:00:00,39.2,39.31,39.2,39.29,105745.0,35.8078,35.9083,35.8078,35.89,105745.0
2019-07-30 10:10:00,39.29,39.34,39.28,39.34,95165.0,35.89,35.9357,35.8809,35.9357,95165.0
2019-07-30 10:20:00,39.34,39.36,39.3,39.36,67090.0,35.9357,35.954,35.8992,35.954,67090.0
2019-07-30 10:30:00,39.36,39.42,39.36,39.39,78850.0,35.954,36.0088,35.954,35.9814,78850.0
2019-07-30 10:40:00,39.4,39.43,39.37,39.42,40475.0,35.9905,36.0179,35.9631,36.0088,40475.0
2019-07-30 10:50:00,39.43,39.43,39.39,39.39,80040.0,36.0179,36.0179,35.9814,35.9814,80040.0
2019-07-30 11:00:00,39.39,39.43,39.38,39.43,21980.0,35.9814,36.0179,35.9723,36.0179,21980.0
2019-07-30 11:10:00,39.42,39.45,39.42,39.45,60635.0,36.0088,36.0362,36.0088,36.0362,60635.0
2019-07-30 11:20:00,39.45,39.49,39.45,39.46,44395.0,36.0362,36.0727,36.0362,36.0453,44395.0
2019-07-30 11:30:00,39.47,39.51,39.46,39.51,50605.0,36.0545,36.091,36.0453,36.091,50605.0
2019-07-30 11:40:00,39.52,39.53,39.5,39.5,37940.0,36.1001,36.1093,36.0819,36.0819,37940.0
2019-07-30 11:50:00,39.49,39.54,39.48,39.5,76135.0,36.0727,36.1184,36.0636,36.0819,76135.0
2019-07-30 12:00:00,39.51,39.52,39.48,39.51,12540.0,36.091,36.1001,36.0636,36.091,12540.0
2019-07-30 12:10:00,39.51,39.53,39.49,39.51,35660.0,36.091,36.1093,36.0727,36.091,35660.0
2019-07-30 12:20:00,39.51,39.53,39.5,39.53,27840.0,36.091,36.1093,36.0819,36.1093,27840.0
2019-07-30 12:30:00,39.53,39.55,39.53,39.54,40155.0,36.1093,36.1276,36.1093,36.1184,40155.0
2019-07-30 12:40:00,39.54,39.57,39.54,39.55,103410.0,36.1184,36.1458,36.1184,36.1276,103410.0
2019-07-30 12:50:00,39.55,39.55,39.52,39.53,31370.0,36.1276,36.1276,36.1001,36.1093,31370.0
2019-07-30 13:00:00,39.54,39.54,39.52,39.52,15445.0,36.1184,36.1184,36.1001,36.1001,15445.0
2019-07-30 13:10:00,39.52,39.54,39.52,39.52,44045.0,36.1001,36.1184,36.1001,36.1001,44045.0
2019-07-30 13:20:00,39.52,39.54,39.5,39.51,77415.0,36.1001,36.1184,36.0819,36.091,77415.0
2019-07-30 13:30:00,39.53,39.54,39.52,39.54,49820.0,36.1093,36.1184,36.1001,36.1184,49820.0
2019-07-30 13:40:00,39.54,39.54,39.53,39.53,27910.0,36.1184,36.1184,36.1093,36.1093,27910.0
2019-07-30 13:50:00,39.54,39.56,39.54,39.55,17880.0,36.1184,36.1367,36.1184,36.1276,17880.0
2019-07-30 14:00:00,39.55,39.6,39.54,39.58,63630.0,36.1276,36.1732,36.1184,36.155,63630.0
2019-07-30 14:10:00,39.58,39.63,39.58,39.63,159300.0,36.155,36.2006,36.155,36.2006,159300.0
2019-07-30 14:20:00,39.62,39.63,39.6,39.6,36290.0,36.1915,36.2006,36.1732,36.1732,36290.0
2019-07-30 14:30:00,39.61,39.63,39.61,39.61,66795.0,36.1824,36.2006,36.1824,36.1824,66795.0
2019-07-30 14:40:00,39.61,39.62,39.6,39.62,51535.0,36.1824,36.1915,36.1732,36.1915,51535.0
2019-07-30 14:50:00,39.62,39.62,39.59,39.6,49995.0,36.1915,36.1915,36.1641,36.1732,49995.0
2019-07-30 15:00:00,39.61,39.63,39.6,39.6,36590.0,36.1824,36.2006,36.1732,36.1732,36590.0
2019-07-30 15:10:00,39.6,39.62,39.6,39.61,48140.0,36.1732,36.1915,36.1732,36.1824,48140.0
2019-07-30 15:20:00,39.61,39.62,39.59,39.6,43035.0,36.1824,36.1915,36.1641,36.1732,43035.0
2019-07-30 15:30:00,39.6,39.63,39.6,39.62,111110.0,36.1732,36.2006,36.1732,36.1915,111110.0
2019-07-30 15:40:00,39.61,39.64,39.6,39.63,56995.0,36.1824,36.2098,36.1732,36.2006,56995.0
2019-07-30 15:50:00,39.63,39.71,39.62,39.7,1059750.0,36.2006,36.2737,36.1915,36.2646,1059750.0
2019-07-31 09:30:00,39.69,39.79,39.65,39.68,195825.0,36.2554,36.3468,36.2189,36.2463,195825.0
2019-07-31 09:40:00,39.67,39.7,39.62,39.62,88830.0,36.2372,36.2646,36.1915,36.1915,88830.0
2019-07-31 09:50:00,39.6,39.66,39.6,39.64,45770.0,36.1732,36.228,36.1732,36.2098,45770.0
2019-07-31 10:00:00,39.64,39.64,39.57,39.59,46645.0,36.2098,36.2098,36.1458,36.1641,46645.0
2019-07-31 10:10:00,39.59,39.62,39.59,39.62,63385.0,36.1641,36.1915,36.1641,36.1915,63385.0
2019-07-31 10:20:00,39.62,39.64,39.57,39.58,90805.0,36.1915,36.2098,36.1458,36.155,90805.0
2019-07-31 10:30:00,39.59,39.6,39.54,39.58,64910.0,36.1641,36.1732,36.1184,36.155,64910.0
2019-07-31 10:40:00,39.59,39.62,39.59,39.62,39315.0,36.1641,36.1915,36.1641,36.1915,39315.0
2019-07-31 10:50:00,39.59,39.65,39.59,39.65,54255.0,36.1641,36.2189,36.1641,36.2189,54255.0
2019-07-31 11:00:00,39.65,39.71,39.63,39.71,73265.0,36.2189,36.2737,36.2006,36.2737,73265.0
2019-07-31 11:10:00,39.71,39.74,39.7,39.72,83035.0,36.2737,36.3011,36.2646,36.2828,83035.0
2019-07-31 11:20:00,39.72,39.77,39.72,39.75,62475.0,36.2828,36.3285,36.2828,36.3102,62475.0
2019-07-31 11:30:00,39.74,39.79,39.74,39.77,39500.0,36.3011,36.3468,36.3011,36.3285,39500.0
2019-07-31 11:40:00,39.78,39.79,39.76,39.77,42700.0,36.3376,36.3468,36.3194,36.3285,42700.0
2019-07-31 11:50:00,39.77,39.78,39.75,39.76,43800.0,36.3285,36.3376,36.3102,36.3194,43800.0
2019-07-31 12:00:00,39.76,39.77,39.74,39.74,79090.0,36.3194,36.3285,36.3011,36.3011,79090.0
2019-07-31 12:10:00,39.74,39.75,39.71,39.71,31440.0,36.3011,36.3102,36.2737,36.2737,31440.0
2019-07-31 12:20:00,39.72,39.73,39.71,39.72,17905.0,36.2828,36.292,36.2737,36.2828,17905.0
2019-07-31 12:30:00,39.73,39.73,39.7,39.7,26705.0,36.292,36.292,36.2646,36.2646,26705.0
2019-07-31 12:40:00,39.7,39.72,39.69,39.7,31510.0,36.2646,36.2828,36.2554,36.2646,31510.0
2019-07-31 12:50:00,39.7,39.72,39.69,39.72,35315.0,36.2646,36.2828,36.2554,36.2828,35315.0
2019-07-31 13:00:00,39.72,39.74,39.72,39.74,39690.0,36.2828,36.3011,36.2828,36.3011,39690.0
2019-07-31 13:10:00,39.74,39.75,39.73,39.75,31860.0,36.3011,36.3102,36.292,36.3102,31860.0
2019-07-31 13:20:00,39.75,39.77,39.74,39.76,41260.0,36.3102,36.3285,36.3011,36.3194,41260.0
2019-07-31 13:30:00,39.76,39.79,39.76,39.78,40255.0,36.3194,36.3468,36.3194,36.3376,40255.0
2019-07-31 13:40:00,39.78,39.8,39.76,39.76,41480.0,36.3376,36.3559,36.3194,36.3194,41480.0
2019-07-31 13:50:00,39.77,39.79,39.72,39.79,51325.0,36.3285,36.3468,36.2828,36.3468,51325.0
2019-07-31 14:00:00,39.78,39.78,39.65,39.73,129785.0,36.3376,36.3376,36.2189,36.292,129785.0
2019-07-31 14:10:00,39.73,39.76,39.71,39.75,34850.0,36.292,36.3194,36.2737,36.3102,34850.0
2019-07-31 14:20:00,39.75,39.77,39.71,39.71,70380.0,36.3102,36.3285,36.2737,36.2737,70380.0
2019-07-31 14:30:00,39.7,39.78,39.61,39.61,104250.0,36.2646,36.3376,36.1824,36.1824,104250.0
2019-07-31 14:40:00,39.6,39.64,39.36,39.37,153425.0,36.1732,36.2098,35.954,35.9631,153425.0
2019-07-31 14:50:00,39.35,39.35,39.06,39.31,209360.0,35.9449,35.9449,35.68,35.9083,209360.0
2019-07-31 15:00:00,39.33,39.52,39.28,39.48,198120.0,35.9266,36.1001,35.8809,36.0636,198120.0
2019-07-31 15:10:00,39.48,39.51,39.39,39.49,94175.0,36.0636,36.091,35.9814,36.0727,94175.0
2019-07-31 15:20:00,39.52,39.63,39.52,39.59,69755.0,36.1001,36.2006,36.1001,36.1641,69755.0
2019-07-31 15:30:00,39.58,39.59,39.52,39.52,147525.0,36.155,36.1641,36.1001,36.1001,147525.0
2019-07-31 15:40:00,39.51,39.57,39.49,39.53,581935.0,36.091,36.1458,36.0727,36.1093,581935.0
2019-07-31 15:50:00,39.52,39.52,39.25,39.25,2075885.0,36.1001,36.1001,35.8535,35.8535,2075885.0
2019-08-01 09:30:00,39.32,39.35,39.25,39.3,193440.0,35.9175,35.9449,35.8535,35.8992,193440.0
2019-08-01 09:40:00,39.26,39.39,39.25,39.39,45525.0,35.8626,35.9814,35.8535,35.9814,45525.0
2019-08-01 09:50:00,39.41,39.43,39.33,39.34,56665.0,35.9997,36.0179,35.9266,35.9357,56665.0
2019-08-01 10:00:00,39.34,39.37,39.27,39.33,67630.0,35.9357,35.9631,35.8718,35.9266,67630.0
2019-08-01 10:10:00,39.34,39.38,39.32,39.38,42190.0,35.9357,35.9723,35.9175,35.9723,42190.0
2019-08-01 10:20:00,39.36,39.45,39.36,39.45,38985.0,35.954,36.0362,35.954,36.0362,38985.0
2019-08-01 10:30:00,39.43,39.48,39.41,39.42,114195.0,36.0179,36.0636,35.9997,36.0088,114195.0
2019-08-01 10:40:00,39.42,39.44,39.4,39.4,646620.0,36.0088,36.0271,35.9905,35.9905,646620.0
2019-08-01 10:50:00,39.41,39.46,39.4,39.44,49045.0,35.9997,36.0453,35.9905,36.0271,49045.0
2019-08-01 11:00:00,39.44,39.48,39.35,39.39,101855.0,36.0271,36.0636,35.9449,35.9814,101855.0
2019-08-01 11:10:00,39.41,39.48,39.41,39.44,21565.0,35.9997,36.0636,35.9997,36.0271,21565.0
2019-08-01 11:20:00,39.46,39.51,39.43,39.51,41010.0,36.0453,36.091,36.0179,36.091,41010.0
2019-08-01 11:30:00,39.47,39.49,39.45,39.49,34270.0,36.0545,36.0727,36.0362,36.0727,34270.0
2019-08-01 11:40:00,39.49,39.52,39.48,39.51,37220.0,36.0727,36.1001,36.0636,36.091,37220.0
2019-08-01 11:50:00,39.51,39.51,39.45,39.46,110750.0,36.091,36.091,36.0362,36.0453,110750.0
2019-08-01 12:00:00,39.46,39.46,39.41,39.41,803475.0,36.0453,36.0453,35.9997,35.9997,803475.0
2019-08-01 12:10:00,39.41,39.43,39.37,39.37,24375.0,35.9997,36.0179,35.9631,35.9631,24375.0
2019-08-01 12:20:00,39.38,39.39,39.36,39.39,66575.0,35.9723,35.9814,35.954,35.9814,66575.0
2019-08-01 12:30:00,39.39,39.41,39.38,39.4,32825.0,35.9814,35.9997,35.9723,35.9905,32825.0
2019-08-01 12:40:00,39.4,39.42,39.38,39.39,123845.0,35.9905,36.0088,35.9723,35.9814,123845.0
2019-08-01 12:50:00,39.4,39.41,39.38,39.38,51930.0,35.9905,35.9997,35.9723,35.9723,51930.0
2019-08-01 13:00:00,39.39,39.39,39.35,39.37,33425.0,35.9814,35.9814,35.9449,35.9631,33425.0
2019-08-01 13:10:00,39.37,39.39,39.36,39.39,23170.0,35.9631,35.9814,35.954,35.9814,23170.0
2019-08-01 13:20:00,39.38,39.39,39.09,39.1,276205.0,35.9723,35.9814,35.7074,35.7165,276205.0
2019-08-01 13:30:00,39.09,39.17,38.84,38.84,226230.0,35.7074,35.7804,35.479,35.479,226230.0
2019-08-01 13:40:00,38.84,38.89,38.76,38.82,328925.0,35.479,35.5247,35.4059,35.4607,328925.0
2019-08-01 13:50:00,38.81,38.84,38.65,38.81,501045.0,35.4516,35.479,35.3054,35.4516,501045.0
2019-08-01 14:00:00,38.82,38.85,38.68,38.69,198670.0,35.4607,35.4881,35.3328,35.342,198670.0
2019-08-01 14:10:00,38.68,38.74,38.6,38.71,150065.0,35.3328,35.3876,35.2598,35.3602,150065.0
2019-08-01 14:20:00,38.7,38.7,38.58,38.63,258180.0,35.3511,35.3511,35.2415,35.2872,258180.0
2019-08-01 14:30:00,38.63,38.64,38.53,38.55,446245.0,35.2872,35.2963,35.1958,35.2141,446245.0
2019-08-01 14:40:00,38.56,38.63,38.47,38.63,186755.0,35.2232,35.2872,35.141,35.2872,186755.0
2019-08-01 14:50:00,38.64,38.7,38.62,38.66,87340.0,35.2963,35.3511,35.278,35.3146,87340.0
2019-08-01 15:00:00,38.67,38.68,38.57,38.59,115410.0,35.3237,35.3328,35.2324,35.2506,115410.0
2019-08-01 15:10:00,38.58,38.67,38.53,38.65,158315.0,35.2415,35.3237,35.1958,35.3054,158315.0
2019-08-01 15:20:00,38.66,38.75,38.63,38.69,259030.0,35.3146,35.3968,35.2872,35.342,259030.0
2019-08-01 15:30:00,38.7,38.73,38.63,38.7,237435.0,35.3511,35.3785,35.2872,35.3511,237435.0
2019-08-01 15:40:00,38.7,38.74,38.65,38.68,687555.0,35.3511,35.3876,35.3054,35.3328,687555.0
2019-08-01 15:50:00,38.65,38.66,38.58,38.64,816320.0,35.3054,35.3146,35.2415,35.2963,816320.0
2019-08-02 09:30:00,38.46,38.52,38.32,38.51,260545.0,35.1319,35.1867,35.004,35.1775,260545.0
2019-08-02 09:40:00,38.48,38.49,38.31,38.33,187705.0,35.1501,35.1593,34.9949,35.0131,187705.0
2019-08-02 09:50:00,38.32,38.41,38.29,38.35,202225.0,35.004,35.0862,34.9766,35.0314,202225.0
2019-08-02 10:00:00,38.32,38.36,38.22,38.24,160910.0,35.004,35.0405,34.9126,34.9309,160910.0
2019-08-02 10:10:00,38.24,38.25,38.17,38.18,4867740.0,34.9309,34.94,34.867,34.8761,4867740.0
2019-08-02 10:20:00,38.2,38.25,38.18,38.2,49555.0,34.8944,34.94,34.8761,34.8944,49555.0
2019-08-02 10:30:00,38.2,38.2,38.07,38.1,177550.0,34.8944,34.8944,34.7756,34.803,177550.0
2019-08-02 10:40:00,38.08,38.13,38.05,38.06,106345.0,34.7848,34.8304,34.7574,34.7665,106345.0
2019-08-02 10:50:00,38.05,38.06,38.0,38.03,335565.0,34.7574,34.7665,34.7117,34.7391,335565.0
2019-08-02 11:00:00,38.02,38.14,38.01,38.14,234320.0,34.7299,34.8396,34.7208,34.8396,234320.0
2019-08-02 11:10:00,38.15,38.26,38.14,38.25,115160.0,34.8487,34.9492,34.8396,34.94,115160.0
2019-08-02 11:20:00,38.21,38.23,38.17,38.19,33635.0,34.9035,34.9218,34.867,34.8852,33635.0
2019-08-02 11:30:00,38.19,38.24,38.15,38.15,34720.0,34.8852,34.9309,34.8487,34.8487,34720.0
2019-08-02 11:40:00,38.16,38.2,38.12,38.19,91355.0,34.8578,34.8944,34.8213,34.8852,91355.0
2019-08-02 11:50:00,38.2,38.27,38.16,38.25,102055.0,34.8944,34.9583,34.8578,34.94,102055.0
2019-08-02 12:00:00,38.25,38.27,38.23,38.27,48775.0,34.94,34.9583,34.9218,34.9583,48775.0
2019-08-02 12:10:00,38.27,38.32,38.25,38.3,67615.0,34.9583,35.004,34.94,34.9857,67615.0
2019-08-02 12:20:00,38.3,38.31,38.27,38.3,135120.0,34.9857,34.9949,34.9583,34.9857,135120.0
2019-08-02 12:30:00,38.32,38.32,38.25,38.26,34555.0,35.004,35.004,34.94,34.9492,34555.0
2019-08-02 12:40:00,38.26,38.26,38.19,38.19,71270.0,34.9492,34.9492,34.8852,34.8852,71270.0
2019-08-02 12:50:00,38.2,38.21,38.17,38.18,40615.0,34.8944,34.9035,34.867,34.8761,40615.0
2019-08-02 13:00:00,38.18,38.19,38.13,38.17,62335.0,34.8761,34.8852,34.8304,34.867,62335.0
2019-08-02 13:10:00,38.16,38.17,38.15,38.16,30760.0,34.8578,34.867,34.8487,34.8578,30760.0
2019-08-02 13:20:00,38.17,38.22,38.16,38.19,49345.0,34.867,34.9126,34.8578,34.8852,49345.0
2019-08-02 13:30:00,38.19,38.19,38.16,38.16,31675.0,34.8852,34.8852,34.8578,34.8578,31675.0
2019-08-02 13:40:00,38.17,38.22,38.17,38.18,92465.0,34.867,34.9126,34.867,34.8761,92465.0
2019-08-02 13:50:00,38.17,38.19,38.15,38.17,27385.0,34.867,34.8852,34.8487,34.867,27385.0
2019-08-02 14:00:00,38.16,38.24,38.14,38.2,70540.0,34.8578,34.9309,34.8396,34.8944,70540.0
2019-08-02 14:10:00,38.19,38.23,38.19,38.21,97875.0,34.8852,34.9218,34.8852,34.9035,97875.0
2019-08-02 14:20:00,38.21,38.28,38.19,38.21,42080.0,34.9035,34.9674,34.8852,34.9035,42080.0
2019-08-02 14:30:00,38.23,38.26,38.2,38.26,73185.0,34.9218,34.9492,34.8944,34.9492,73185.0
2019-08-02 14:40:00,38.27,38.27,38.21,38.22,140200.0,34.9583,34.9583,34.9035,34.9126,140200.0
2019-08-02 14:50:00,38.21,38.23,38.19,38.23,94865.0,34.9035,34.9218,34.8852,34.9218,94865.0
2019-08-02 15:00:00,38.24,38.25,38.2,38.2,62620.0,34.9309,34.94,34.8944,34.8944,62620.0
2019-08-02 15:10:00,38.2,38.2,38.13,38.19,62085.0,34.8944,34.8944,34.8304,34.8852,62085.0
2019-08-02 15:20:00,38.19,38.3,38.19,38.28,111400.0,34.8852,34.9857,34.8852,34.9674,111400.0
2019-08-02 15:30:00,38.28,38.37,38.23,38.33,533560.0,34.9674,35.0497,34.9218,35.0131,533560.0
2019-08-02 15:40:00,38.34,38.35,38.27,38.27,89830.0,35.0223,35.0314,34.9583,34.9583,89830.0
2019-08-02 15:50:00,38.27,38.3,38.22,38.25,594090.0,34.9583,34.9857,34.9126,34.94,594090.0
2019-08-05 09:30:00,37.59,37.63,37.46,37.5,267810.0,34.3372,34.3737,34.2184,34.2549,267810.0
2019-08-05 09:40:00,37.54,37.54,37.4,37.41,114620.0,34.2915,34.2915,34.1636,34.1727,114620.0
2019-08-05 09:50:00,37.4,37.45,37.37,37.41,73945.0,34.1636,34.2093,34.1362,34.1727,73945.0
2019-08-05 10:00:00,37.41,37.43,37.33,37.37,72345.0,34.1727,34.191,34.0997,34.1362,72345.0
2019-08-05 10:10:00,37.37,37.39,37.31,37.31,179040.0,34.1362,34.1545,34.0814,34.0814,179040.0
2019-08-05 10:20:00,37.31,37.36,37.27,37.3,73385.0,34.0814,34.1271,34.0448,34.0723,73385.0
2019-08-05 10:30:00,37.27,37.28,37.22,37.24,255975.0,34.0448,34.054,33.9992,34.0174,255975.0
2019-08-05 10:40:00,37.25,37.26,37.2,37.23,182300.0,34.0266,34.0357,33.9809,34.0083,182300.0
2019-08-05 10:50:00,37.22,37.3,37.21,37.3,215995.0,33.9992,34.0723,33.99,34.0723,215995.0
2019-08-05 11:00:00,37.29,37.34,37.28,37.33,126855.0,34.0631,34.1088,34.054,34.0997,126855.0
2019-08-05 11:10:00,37.34,37.43,37.33,37.39,136495.0,34.1088,34.191,34.0997,34.1545,136495.0
2019-08-05 11:20:00,37.4,37.42,37.34,37.39,72880.0,34.1636,34.1819,34.1088,34.1545,72880.0
2019-08-05 11:30:00,37.39,37.41,37.35,37.35,57380.0,34.1545,34.1727,34.1179,34.1179,57380.0
2019-08-05 11:40:00,37.35,37.39,37.33,37.36,58620.0,34.1179,34.1545,34.0997,34.1271,58620.0
2019-08-05 11:50:00,37.38,37.4,37.35,37.35,99205.0,34.1453,34.1636,34.1179,34.1179,99205.0
2019-08-05 12:00:00,37.33,37.33,37.26,37.29,103425.0,34.0997,34.0997,34.0357,34.0631,103425.0
2019-08-05 12:10:00,37.29,37.37,37.26,37.37,265105.0,34.0631,34.1362,34.0357,34.1362,265105.0
2019-08-05 12:20:00,37.37,37.38,37.27,37.28,39690.0,34.1362,34.1453,34.0448,34.054,39690.0
2019-08-05 12:30:00,37.27,37.3,37.25,37.29,39440.0,34.0448,34.0723,34.0266,34.0631,39440.0
2019-08-05 12:40:00,37.29,37.29,37.2,37.2,44195.0,34.0631,34.0631,33.9809,33.9809,44195.0
2019-08-05 12:50:00,37.2,37.23,37.13,37.15,165790.0,33.9809,34.0083,33.917,33.9352,165790.0
2019-08-05 13:00:00,37.12,37.22,37.12,37.21,97575.0,33.9078,33.9992,33.9078,33.99,97575.0
2019-08-05 13:10:00,37.23,37.25,37.2,37.23,1728800.0,34.0083,34.0266,33.9809,34.0083,1728800.0
2019-08-05 13:20:00,37.23,37.26,37.18,37.19,327475.0,34.0083,34.0357,33.9626,33.9718,327475.0
2019-08-05 13:30:00,37.19,37.26,37.17,37.26,64640.0,33.9718,34.0357,33.9535,34.0357,64640.0
2019-08-05 13:40:00,37.28,37.28,37.13,37.15,69445.0,34.054,34.054,33.917,33.9352,69445.0
2019-08-05 13:50:00,37.13,37.13,37.09,37.11,48720.0,33.917,33.917,33.8804,33.8987,48720.0
2019-08-05 14:00:00,37.11,37.14,37.09,37.11,91025.0,33.8987,33.9261,33.8804,33.8987,91025.0
2019-08-05 14:10:00,37.11,37.15,37.1,37.12,99175.0,33.8987,33.9352,33.8896,33.9078,99175.0
2019-08-05 14:20:00,37.12,37.13,37.03,37.04,251710.0,33.9078,33.917,33.8256,33.8348,251710.0
2019-08-05 14:30:00,37.04,37.08,36.99,37.03,120910.0,33.8348,33.8713,33.7891,33.8256,120910.0
2019-08-05 14:40:00,37.03,37.08,36.98,37.04,185770.0,33.8256,33.8713,33.7799,33.8348,185770.0
2019-08-05 14:50:00,37.03,37.07,36.98,37.0,100580.0,33.8256,33.8622,33.7799,33.7982,100580.0
2019-08-05 15:00:00,36.99,37.03,36.82,36.82,167200.0,33.7891,33.8256,33.6338,33.6338,167200.0
2019-08-05 15:10:00,36.83,37.09,36.83,37.07,290695.0,33.6429,33.8804,33.6429,33.8622,290695.0
2019-08-05 15:20:00,37.07,37.17,37.06,37.07,250965.0,33.8622,33.9535,33.853,33.8622,250965.0
2019-08-05 15:30:00,37.06,37.25,37.03,37.22,220370.0,33.853,34.0266,33.8256,33.9992,220370.0
2019-08-05 15:40:00,37.23,37.3,37.19,37.22,171455.0,34.0083,34.0723,33.9718,33.9992,171455.0
2019-08-05 15:50:00,37.22,37.25,37.15,37.17,895305.0,33.9992,34.0266,33.9352,33.9535,895305.0
2019-08-06 09:30:00,37.38,37.55,37.38,37.5,404135.0,34.1453,34.3006,34.1453,34.2549,404135.0
2019-08-06 09:40:00,37.51,37.55,37.33,37.36,63950.0,34.2641,34.3006,34.0997,34.1271,63950.0
2019-08-06 09:50:00,37.36,37.42,37.34,37.4,93135.0,34.1271,34.1819,34.1088,34.1636,93135.0
2019-08-06 10:00:00,37.4,37.41,37.3,37.31,547255.0,34.1636,34.1727,34.0723,34.0814,547255.0
2019-08-06 10:10:00,37.31,37.32,37.19,37.2,124105.0,34.0814,34.0905,33.9718,33.9809,124105.0
2019-08-06 10:20:00,37.21,37.34,37.17,37.3,81440.0,33.99,34.1088,33.9535,34.0723,81440.0
2019-08-06 10:30:00,37.28,37.43,37.28,37.43,93130.0,34.054,34.191,34.054,34.191,93130.0
2019-08-06 10:40:00,37.43,37.47,37.29,37.3,59065.0,34.191,34.2275,34.0631,34.0723,59065.0
2019-08-06 10:50:00,37.29,37.34,37.25,37.34,47395.0,34.0631,34.1088,34.0266,34.1088,47395.0
2019-08-06 11:00:00,37.31,37.31,37.24,37.28,120600.0,34.0814,34.0814,34.0174,34.054,120600.0
2019-08-06 11:10:00,37.27,37.27,37.16,37.16,43545.0,34.0448,34.0448,33.9444,33.9444,43545.0
2019-08-06 11:20:00,37.16,37.28,37.16,37.23,34400.0,33.9444,34.054,33.9444,34.0083,34400.0
2019-08-06 11:30:00,37.24,37.26,37.16,37.24,101380.0,34.0174,34.0357,33.9444,34.0174,101380.0
2019-08-06 11:40:00,37.24,37.33,37.23,37.33,120920.0,34.0174,34.0997,34.0083,34.0997,120920.0
2019-08-06 11:50:00,37.33,37.34,37.24,37.33,48840.0,34.0997,34.1088,34.0174,34.0997,48840.0
2019-08-06 12:00:00,37.37,37.38,37.26,37.29,74885.0,34.1362,34.1453,34.0357,34.0631,74885.0
2019-08-06 12:10:00,37.3,37.32,37.24,37.25,74685.0,34.0723,34.0905,34.0174,34.0266,74685.0
2019-08-06 12:20:00,37.26,37.28,37.24,37.26,62450.0,34.0357,34.054,34.0174,34.0357,62450.0
2019-08-06 12:30:00,37.25,37.31,37.23,37.3,77130.0,34.0266,34.0814,34.0083,34.0723,77130.0
2019-08-06 12:40:00,37.3,37.32,37.27,37.29,40195.0,34.0723,34.0905,34.0448,34.0631,40195.0
2019-08-06 12:50:00,37.26,37.31,37.26,37.29,42985.0,34.0357,34.0814,34.0357,34.0631,42985.0
2019-08-06 13:00:00,37.31,37.38,37.31,37.36,29735.0,34.0814,34.1453,34.0814,34.1271,29735.0
2019-08-06 13:10:00,37.35,37.37,37.34,37.34,70620.0,34.1179,34.1362,34.1088,34.1088,70620.0
2019-08-06 13:20:00,37.35,37.4,37.33,37.37,45995.0,34.1179,34.1636,34.0997,34.1362,45995.0
2019-08-06 13:30:00,37.36,37.39,37.35,37.39,46470.0,34.1271,34.1545,34.1179,34.1545,46470.0
2019-08-06 13:40:00,37.41,37.42,37.39,37.42,43950.0,34.1727,34.1819,34.1545,34.1819,43950.0
2019-08-06 13:50:00,37.43,37.43,37.4,37.42,68380.0,34.191,34.191,34.1636,34.1819,68380.0
2019-08-06 14:00:00,37.41,37.42,37.36,37.41,71705.0,34.1727,34.1819,34.1271,34.1727,71705.0
2019-08-06 14:10:00,37.42,37.54,37.42,37.54,54435.0,34.1819,34.2915,34.1819,34.2915,54435.0
2019-08-06 14:20:00,37.53,37.56,37.51,37.55,60360.0,34.2824,34.3098,34.2641,34.3006,60360.0
2019-08-06 14:30:00,37.55,37.6,37.54,37.57,84110.0,34.3006,34.3463,34.2915,34.3189,84110.0
2019-08-06 14:40:00,37.56,37.6,37.55,37.58,100390.0,34.3098,34.3463,34.3006,34.328,100390.0
2019-08-06 14:50:00,37.58,37.6,37.52,37.53,87500.0,34.328,34.3463,34.2732,34.2824,87500.0
2019-08-06 15:00:00,37.54,37.58,37.53,37.56,54360.0,34.2915,34.328,34.2824,34.3098,54360.0
2019-08-06 15:10:00,37.55,37.62,37.53,37.62,184985.0,34.3006,34.3646,34.2824,34.3646,184985.0
2019-08-06 15:20:00,37.63,37.65,37.54,37.57,178500.0,34.3737,34.392,34.2915,34.3189,178500.0
2019-08-06 15:30:00,37.56,37.61,37.53,37.6,168945.0,34.3098,34.3554,34.2824,34.3463,168945.0
2019-08-06 15:40:00,37.6,37.64,37.58,37.62,144130.0,34.3463,34.3828,34.328,34.3646,144130.0
2019-08-06 15:50:00,37.63,37.65,37.59,37.63,1090030.0,34.3737,34.392,34.3372,34.3737,1090030.0
2019-08-07 09:30:00,37.26,37.3,37.12,37.27,174160.0,34.0357,34.0723,33.9078,34.0448,174160.0
2019-08-07 09:40:00,37.24,37.24,37.0,37.07,157330.0,34.0174,34.0174,33.7982,33.8622,157330.0
2019-08-07 09:50:00,37.06,37.13,37.03,37.12,235085.0,33.853,33.917,33.8256,33.9078,235085.0
2019-08-07 10:00:00,37.1,37.21,37.02,37.2,243620.0,33.8896,33.99,33.8165,33.9809,243620.0
2019-08-07 10:10:00,37.21,37.32,37.21,37.28,64535.0,33.99,34.0905,33.99,34.054,64535.0
2019-08-07 10:20:00,37.26,37.29,37.22,37.25,55275.0,34.0357,34.0631,33.9992,34.0266,55275.0
2019-08-07 10:30:00,37.24,37.41,37.22,37.41,111090.0,34.0174,34.1727,33.9992,34.1727,111090.0
2019-08-07 10:40:00,37.4,37.41,37.29,37.35,65480.0,34.1636,34.1727,34.0631,34.1179,65480.0
2019-08-07 10:50:00,37.35,37.44,37.35,37.42,122895.0,34.1179,34.2001,34.1179,34.1819,122895.0
2019-08-07 11:00:00,37.4,37.4,37.29,37.37,134165.0,34.1636,34.1636,34.0631,34.1362,134165.0
2019-08-07 11:10:00,37.38,37.44,37.36,37.39,119390.0,34.1453,34.2001,34.1271,34.1545,119390.0
2019-08-07 11:20:00,37.42,37.44,37.33,37.37,156430.0,34.1819,34.2001,34.0997,34.1362,156430.0
2019-08-07 11:30:00,37.36,37.38,37.32,37.36,41920.0,34.1271,34.1453,34.0905,34.1271,41920.0
2019-08-07 11:40:00,37.36,37.37,37.27,37.3,111305.0,34.1271,34.1362,34.0448,34.0723,111305.0
2019-08-07 11:50:00,37.29,37.38,37.29,37.31,89880.0,34.0631,34.1453,34.0631,34.0814,89880.0
2019-08-07 12:00:00,37.32,37.34,37.27,37.28,92165.0,34.0905,34.1088,34.0448,34.054,92165.0
2019-08-07 12:10:00,37.3,37.37,37.26,37.35,116480.0,34.0723,34.1362,34.0357,34.1179,116480.0
2019-08-07 12:20:00,37.34,37.4,37.3,37.39,57070.0,34.1088,34.1636,34.0723,34.1545,57070.0
2019-08-07 12:30:00,37.38,37.46,37.38,37.44,74790.0,34.1453,34.2184,34.1453,34.2001,74790.0
2019-08-07 12:40:00,37.44,37.5,37.43,37.43,43460.0,34.2001,34.2549,34.191,34.191,43460.0
2019-08-07 12:50:00,37.44,37.48,37.44,37.48,38780.0,34.2001,34.2367,34.2001,34.2367,38780.0
2019-08-07 13:00:00,37.48,37.5,37.45,37.5,102635.0,34.2367,34.2549,34.2093,34.2549,102635.0
2019-08-07 13:10:00,37.51,37.52,37.46,37.47,19105.0,34.2641,34.2732,34.2184,34.2275,19105.0
2019-08-07 13:20:00,37.47,37.49,37.43,37.48,120805.0,34.2275,34.2458,34.191,34.2367,120805.0
2019-08-07 13:30:00,37.49,37.58,37.49,37.57,92180.0,34.2458,34.328,34.2458,34.3189,92180.0
2019-08-07 13:40:00,37.57,37.62,37.57,37.61,51725.0,34.3189,34.3646,34.3189,34.3554,51725.0
2019-08-07 13:50:00,37.62,37.63,37.55,37.55,57780.0,34.3646,34.3737,34.3006,34.3006,57780.0
2019-08-07 14:00:00,37.56,37.64,37.56,37.63,32335.0,34.3098,34.3828,34.3098,34.3737,32335.0
2019-08-07 14:10:00,37.65,37.65,37.52,37.53,63520.0,34.392,34.392,34.2732,34.2824,63520.0
2019-08-07 14:20:00,37.57,37.63,37.54,37.63,42105.0,34.3189,34.3737,34.2915,34.3737,42105.0
2019-08-07 14:30:00,37.62,37.64,37.61,37.62,40885.0,34.3646,34.3828,34.3554,34.3646,40885.0
2019-08-07 14:40:00,37.61,37.71,37.61,37.67,122160.0,34.3554,34.4468,34.3554,34.4102,122160.0
2019-08-07 14:50:00,37.67,37.73,37.66,37.73,37645.0,34.4102,34.465,34.4011,34.465,37645.0
2019-08-07 15:00:00,37.72,37.73,37.63,37.63,60155.0,34.4559,34.465,34.3737,34.3737,60155.0
2019-08-07 15:10:00,37.64,37.68,37.59,37.68,191815.0,34.3828,34.4194,34.3372,34.4194,191815.0
2019-08-07 15:20:00,37.71,37.74,37.69,37.73,33435.0,34.4468,34.4742,34.4285,34.465,33435.0
2019-08-07 15:30:00,37.73,37.81,37.72,37.81,57295.0,34.465,34.5381,34.4559,34.5381,57295.0
2019-08-07 15:40:00,37.82,37.82,37.73,37.74,99705.0,34.5473,34.5473,34.465,34.4742,99705.0
2019-08-07 15:50:00,37.73,37.76,37.66,37.71,342270.0,34.465,34.4924,34.4011,34.4468,342270.0
2019-08-08 09:30:00,37.89,38.02,37.87,38.0,156405.0,34.6112,34.7299,34.5929,34.7117,156405.0
2019-08-08 09:40:00,37.99,38.03,37.93,37.98,100290.0,34.7025,34.7391,34.6477,34.6934,100290.0
2019-08-08 09:50:00,37.97,38.07,37.88,38.03,103275.0,34.6843,34.7756,34.6021,34.7391,103275.0
2019-08-08 10:00:00,38.03,38.07,38.03,38.05,62670.0,34.7391,34.7756,34.7391,34.7574,62670.0
2019-08-08 10:10:00,38.05,38.13,38.04,38.13,55240.0,34.7574,34.8304,34.7482,34.8304,55240.0
2019-08-08 10:20:00,38.14,38.16,38.11,38.14,58670.0,34.8396,34.8578,34.8122,34.8396,58670.0
2019-08-08 10:30:00,38.15,38.2,38.15,38.2,82550.0,34.8487,34.8944,34.8487,34.8944,82550.0
2019-08-08 10:40:00,38.18,38.22,38.18,38.21,496145.0,34.8761,34.9126,34.8761,34.9035,496145.0
2019-08-08 10:50:00,38.21,38.26,38.2,38.25,62505.0,34.9035,34.9492,34.8944,34.94,62505.0
2019-08-08 11:00:00,38.25,38.27,38.23,38.24,73485.0,34.94,34.9583,34.9218,34.9309,73485.0
2019-08-08 11:10:00,38.25,38.31,38.24,38.29,92580.0,34.94,34.9949,34.9309,34.9766,92580.0
2019-08-08 11:20:00,38.29,38.32,38.27,38.28,78655.0,34.9766,35.004,34.9583,34.9674,78655.0
2019-08-08 11:30:00,38.27,38.32,38.27,38.3,46695.0,34.9583,35.004,34.9583,34.9857,46695.0
2019-08-08 11:40:00,38.31,38.34,38.3,38.33,808560.0,34.9949,35.0223,34.9857,35.0131,808560.0
2019-08-08 11:50:00,38.32,38.34,38.29,38.32,404935.0,35.004,35.0223,34.9766,35.004,404935.0
2019-08-08 12:00:00,38.33,38.35,38.3,38.34,75845.0,35.0131,35.0314,34.9857,35.0223,75845.0
2019-08-08 12:10:00,38.35,38.39,38.35,38.39,23970.0,35.0314,35.0679,35.0314,35.0679,23970.0
2019-08-08 12:20:00,38.39,38.39,38.35,38.36,39370.0,35.0679,35.0679,35.0314,35.0405,39370.0
2019-08-08 12:30:00,38.36,38.38,38.34,38.36,42970.0,35.0405,35.0588,35.0223,35.0405,42970.0
2019-08-08 12:40:00,38.36,38.37,38.33,38.34,56975.0,35.0405,35.0497,35.0131,35.0223,56975.0
2019-08-08 12:50:00,38.35,38.38,38.35,38.38,121035.0,35.0314,35.0588,35.0314,35.0588,121035.0
2019-08-08 13:00:00,38.4,38.44,38.39,38.39,72200.0,35.0771,35.1136,35.0679,35.0679,72200.0
2019-08-08 13:10:00,38.39,38.4,38.37,38.38,47140.0,35.0679,35.0771,35.0497,35.0588,47140.0
2019-08-08 13:20:00,38.38,38.39,38.35,38.35,57485.0,35.0588,35.0679,35.0314,35.0314,57485.0
2019-08-08 13:30:00,38.36,38.4,38.35,38.38,102845.0,35.0405,35.0771,35.0314,35.0588,102845.0
2019-08-08 13:40:00,38.39,38.4,38.37,38.4,102940.0,35.0679,35.0771,35.0497,35.0771,102940.0
2019-08-08 13:50:00,38.4,38.43,38.4,38.41,30275.0,35.0771,35.1045,35.0771,35.0862,30275.0
2019-08-08 14:00:00,38.41,38.41,38.35,38.35,80815.0,35.0862,35.0862,35.0314,35.0314,80815.0
2019-08-08 14:10:00,38.35,38.42,38.35,38.39,257090.0,35.0314,35.0953,35.0314,35.0679,257090.0
2019-08-08 14:20:00,38.39,38.41,38.38,38.39,56665.0,35.0679,35.0862,35.0588,35.0679,56665.0
2019-08-08 14:30:00,38.39,38.42,38.37,38.4,128800.0,35.0679,35.0953,35.0497,35.0771,128800.0
2019-08-08 14:40:00,38.4,38.42,38.34,38.35,156920.0,35.0771,35.0953,35.0223,35.0314,156920.0
2019-08-08 14:50:00,38.36,38.44,38.36,38.43,50950.0,35.0405,35.1136,35.0405,35.1045,50950.0
2019-08-08 15:00:00,38.42,38.46,38.41,38.45,91245.0,35.0953,35.1319,35.0862,35.1227,91245.0
2019-08-08 15:10:00,38.45,38.45,38.39,38.4,118660.0,35.1227,35.1227,35.0679,35.0771,118660.0
2019-08-08 15:20:00,38.41,38.42,38.38,38.4,349270.0,35.0862,35.0953,35.0588,35.0771,349270.0
2019-08-08 15:30:00,38.41,38.44,38.4,38.41,248755.0,35.0862,35.1136,35.0771,35.0862,248755.0
2019-08-08 15:40:00,38.42,38.47,38.41,38.41,298800.0,35.0953,35.141,35.0862,35.0862,298800.0
2019-08-08 15:50:00,38.4,38.51,38.36,38.51,3485200.0,35.0771,35.1775,35.0405,35.1775,3485200.0
2019-08-09 09:30:00,38.36,38.36,38.24,38.28,206245.0,35.0405,35.0405,34.9309,34.9674,206245.0
2019-08-09 09:40:00,38.25,38.27,38.19,38.19,46780.0,34.94,34.9583,34.8852,34.8852,46780.0
2019-08-09 09:50:00,38.2,38.21,38.16,38.18,72080.0,34.8944,34.9035,34.8578,34.8761,72080.0
2019-08-09 10:00:00,38.19,38.24,38.14,38.16,127095.0,34.8852,34.9309,34.8396,34.8578,127095.0
2019-08-09 10:10:00,38.16,38.22,38.14,38.15,110265.0,34.8578,34.9126,34.8396,34.8487,110265.0
2019-08-09 10:20:00,38.15,38.15,38.05,38.05,59935.0,34.8487,34.8487,34.7574,34.7574,59935.0
2019-08-09 10:30:00,38.06,38.07,37.99,38.04,88995.0,34.7665,34.7756,34.7025,34.7482,88995.0
2019-08-09 10:40:00,38.04,38.05,38.0,38.05,61070.0,34.7482,34.7574,34.7117,34.7574,61070.0
2019-08-09 10:50:00,38.05,38.09,38.04,38.06,45615.0,34.7574,34.7939,34.7482,34.7665,45615.0
2019-08-09 11:00:00,38.06,38.07,37.98,37.98,83530.0,34.7665,34.7756,34.6934,34.6934,83530.0
2019-08-09 11:10:00,37.97,38.06,37.97,38.01,39925.0,34.6843,34.7665,34.6843,34.7208,39925.0
2019-08-09 11:20:00,38.01,38.02,37.92,37.92,91170.0,34.7208,34.7299,34.6386,34.6386,91170.0
2019-08-09 11:30:00,37.91,37.98,37.91,37.94,49810.0,34.6295,34.6934,34.6295,34.6569,49810.0
2019-08-09 11:40:00,37.93,37.99,37.92,37.99,63280.0,34.6477,34.7025,34.6386,34.7025,63280.0
2019-08-09 11:50:00,37.97,37.97,37.9,37.92,69460.0,34.6843,34.6843,34.6203,34.6386,69460.0
2019-08-09 12:00:00,37.93,37.99,37.93,37.98,111905.0,34.6477,34.7025,34.6477,34.6934,111905.0
2019-08-09 12:10:00,37.97,37.99,37.89,37.89,52195.0,34.6843,34.7025,34.6112,34.6112,52195.0
2019-08-09 12:20:00,37.9,37.94,37.88,37.91,91645.0,34.6203,34.6569,34.6021,34.6295,91645.0
2019-08-09 12:30:00,37.9,37.93,37.89,37.91,50210.0,34.6203,34.6477,34.6112,34.6295,50210.0
2019-08-09 12:40:00,37.91,37.96,37.9,37.96,100695.0,34.6295,34.6751,34.6203,34.6751,100695.0
2019-08-09 12:50:00,37.96,38.12,37.95,38.0,88445.0,34.6751,34.8213,34.666,34.7117,88445.0
2019-08-09 13:00:00,38.02,38.02,37.99,38.01,47920.0,34.7299,34.7299,34.7025,34.7208,47920.0
2019-08-09 13:10:00,38.0,38.08,37.99,38.07,135410.0,34.7117,34.7848,34.7025,34.7756,135410.0
2019-08-09 13:20:00,38.06,38.11,38.06,38.11,71915.0,34.7665,34.8122,34.7665,34.8122,71915.0
2019-08-09 13:30:00,38.1,38.15,38.1,38.11,94340.0,34.803,34.8487,34.803,34.8122,94340.0
2019-08-09 13:40:00,38.11,38.12,38.07,38.09,49485.0,34.8122,34.8213,34.7756,34.7939,49485.0
2019-08-09 13:50:00,38.09,38.1,38.04,38.04,123185.0,34.7939,34.803,34.7482,34.7482,123185.0
2019-08-09 14:00:00,38.04,38.08,38.02,38.06,22875.0,34.7482,34.7848,34.7299,34.7665,22875.0
2019-08-09 14:10:00,38.05,38.06,38.02,38.03,19180.0,34.7574,34.7665,34.7299,34.7391,19180.0
2019-08-09 14:20:00,38.03,38.08,38.02,38.06,50090.0,34.7391,34.7848,34.7299,34.7665,50090.0
2019-08-09 14:30:00,38.06,38.08,38.01,38.04,29860.0,34.7665,34.7848,34.7208,34.7482,29860.0
2019-08-09 14:40:00,38.04,38.06,38.04,38.05,51005.0,34.7482,34.7665,34.7482,34.7574,51005.0
2019-08-09 14:50:00,38.05,38.07,38.02,38.05,39055.0,34.7574,34.7756,34.7299,34.7574,39055.0
2019-08-09 15:00:00,38.04,38.14,38.03,38.14,94500.0,34.7482,34.8396,34.7391,34.8396,94500.0
2019-08-09 15:10:00,38.13,38.14,38.08,38.09,98655.0,34.8304,34.8396,34.7848,34.7939,98655.0
2019-08-09 15:20:00,38.1,38.12,38.08,38.12,42695.0,34.803,34.8213,34.7848,34.8213,42695.0
2019-08-09 15:30:00,38.11,38.16,38.1,38.16,92385.0,34.8122,34.8578,34.803,34.8578,92385.0
2019-08-09 15:40:00,38.15,38.15,38.11,38.11,79310.0,34.8487,34.8487,34.8122,34.8122,79310.0
2019-08-09 15:50:00,38.1,38.12,37.99,37.99,358505.0,34.803,34.8213,34.7025,34.7025,358505.0
2019-08-12 09:30:00,37.8,37.86,37.67,37.67,134290.0,34.529,34.5838,34.4102,34.4102,134290.0
2019-08-12 09:40:00,37.67,37.7,37.64,37.67,28790.0,34.4102,34.4376,34.3828,34.4102,28790.0
2019-08-12 09:50:00,37.66,37.68,37.61,37.64,16885.0,34.4011,34.4194,34.3554,34.3828,16885.0
2019-08-12 10:00:00,37.69,37.7,37.59,37.6,37580.0,34.4285,34.4376,34.3372,34.3463,37580.0
2019-08-12 10:10:00,37.61,37.67,37.59,37.66,12700.0,34.3554,34.4102,34.3372,34.4011,12700.0
2019-08-12 10:20:00,37.66,37.7,37.65,37.68,20790.0,34.4011,34.4376,34.392,34.4194,20790.0
2019-08-12 10:30:00,37.68,37.7,37.65,37.65,10495.0,34.4194,34.4376,34.392,34.392,10495.0
2019-08-12 10:40:00,37.68,37.69,37.64,37.69,29115.0,34.4194,34.4285,34.3828,34.4285,29115.0
2019-08-12 10:50:00,37.67,37.72,37.67,37.71,50910.0,34.4102,34.4559,34.4102,34.4468,50910.0
2019-08-12 11:00:00,37.69,37.71,37.63,37.64,25285.0,34.4285,34.4468,34.3737,34.3828,25285.0
2019-08-12 11:10:00,37.62,37.62,37.54,37.57,56820.0,34.3646,34.3646,34.2915,34.3189,56820.0
2019-08-12 11:20:00,37.57,37.62,37.57,37.62,35515.0,34.3189,34.3646,34.3189,34.3646,35515.0
2019-08-12 11:30:00,37.62,37.63,37.53,37.54,20240.0,34.3646,34.3737,34.2824,34.2915,20240.0
2019-08-12 11:40:00,37.55,37.64,37.54,37.64,71825.0,34.3006,34.3828,34.2915,34.3828,71825.0
2019-08-12 11:50:00,37.65,37.65,37.62,37.62,46465.0,34.392,34.392,34.3646,34.3646,46465.0
2019-08-12 12:00:00,37.61,37.61,37.56,37.59,30165.0,34.3554,34.3554,34.3098,34.3372,30165.0
2019-08-12 12:10:00,37.59,37.61,37.57,37.61,23665.0,34.3372,34.3554,34.3189,34.3554,23665.0
2019-08-12 12:20:00,37.62,37.65,37.62,37.62,13905.0,34.3646,34.392,34.3646,34.3646,13905.0
2019-08-12 12:30:00,37.64,37.66,37.61,37.63,20510.0,34.3828,34.4011,34.3554,34.3737,20510.0
2019-08-12 12:40:00,37.61,37.61,37.54,37.55,97005.0,34.3554,34.3554,34.2915,34.3006,97005.0
2019-08-12 12:50:00,37.56,37.59,37.54,37.57,27270.0,34.3098,34.3372,34.2915,34.3189,27270.0
2019-08-12 13:00:00,37.56,37.57,37.55,37.55,34415.0,34.3098,34.3189,34.3006,34.3006,34415.0
2019-08-12 13:10:00,37.55,37.57,37.51,37.52,46145.0,34.3006,34.3189,34.2641,34.2732,46145.0
2019-08-12 13:20:00,37.52,37.54,37.51,37.53,8490.0,34.2732,34.2915,34.2641,34.2824,8490.0
2019-08-12 13:30:00,37.53,37.53,37.49,37.49,26175.0,34.2824,34.2824,34.2458,34.2458,26175.0
2019-08-12 13:40:00,37.49,37.5,37.44,37.47,40595.0,34.2458,34.2549,34.2001,34.2275,40595.0
2019-08-12 13:50:00,37.46,37.48,37.46,37.48,32015.0,34.2184,34.2367,34.2184,34.2367,32015.0
2019-08-12 14:00:00,37.48,37.49,37.46,37.48,37205.0,34.2367,34.2458,34.2184,34.2367,37205.0
2019-08-12 14:10:00,37.49,37.52,37.48,37.49,29985.0,34.2458,34.2732,34.2367,34.2458,29985.0
2019-08-12 14:20:00,37.47,37.49,37.45,37.46,88075.0,34.2275,34.2458,34.2093,34.2184,88075.0
2019-08-12 14:30:00,37.47,37.48,37.45,37.47,48240.0,34.2275,34.2367,34.2093,34.2275,48240.0
2019-08-12 14:40:00,37.46,37.47,37.38,37.39,73400.0,34.2184,34.2275,34.1453,34.1545,73400.0
2019-08-12 14:50:00,37.38,37.42,37.35,37.36,36715.0,34.1453,34.1819,34.1179,34.1271,36715.0
2019-08-12 15:00:00,37.41,37.46,37.4,37.43,74685.0,34.1727,34.2184,34.1636,34.191,74685.0
2019-08-12 15:10:00,37.41,37.45,37.41,37.44,53760.0,34.1727,34.2093,34.1727,34.2001,53760.0
2019-08-12 15:20:00,37.44,37.47,37.42,37.46,73635.0,34.2001,34.2275,34.1819,34.2184,73635.0
2019-08-12 15:30:00,37.45,37.47,37.43,37.45,25760.0,34.2093,34.2275,34.191,34.2093,25760.0
2019-08-12 15:40:00,37.46,37.47,37.45,37.45,11265.0,34.2184,34.2275,34.2093,34.2093,11265.0
2019-08-12 15:50:00,37.46,37.48,37.43,37.43,125435.0,34.2184,34.2367,34.191,34.191,125435.0
2019-08-13 09:30:00,37.36,37.53,37.26,37.53,194155.0,34.1271,34.2824,34.0357,34.2824,194155.0
2019-08-13 09:40:00,37.52,37.93,37.49,37.9,105755.0,34.2732,34.6477,34.2458,34.6203,105755.0
2019-08-13 09:50:00,37.92,38.01,37.84,38.01,51965.0,34.6386,34.7208,34.5655,34.7208,51965.0
2019-08-13 10:00:00,38.01,38.01,37.91,37.92,31110.0,34.7208,34.7208,34.6295,34.6386,31110.0
2019-08-13 10:10:00,37.92,38.05,37.9,38.05,33780.0,34.6386,34.7574,34.6203,34.7574,33780.0
2019-08-13 10:20:00,38.11,38.23,38.08,38.19,119200.0,34.8122,34.9218,34.7848,34.8852,119200.0
2019-08-13 10:30:00,38.2,38.23,38.1,38.11,88910.0,34.8944,34.9218,34.803,34.8122,88910.0
2019-08-13 10:40:00,38.09,38.09,38.0,38.0,54420.0,34.7939,34.7939,34.7117,34.7117,54420.0
2019-08-13 10:50:00,37.98,38.03,37.95,37.95,34380.0,34.6934,34.7391,34.666,34.666,34380.0
2019-08-13 11:00:00,37.94,37.97,37.89,37.97,32495.0,34.6569,34.6843,34.6112,34.6843,32495.0
2019-08-13 11:10:00,37.96,38.01,37.85,37.85,44765.0,34.6751,34.7208,34.5747,34.5747,44765.0
2019-08-13 11:20:00,37.86,37.88,37.79,37.83,251275.0,34.5838,34.6021,34.5199,34.5564,251275.0
2019-08-13 11:30:00,37.79,37.89,37.79,37.88,126165.0,34.5199,34.6112,34.5199,34.6021,126165.0
2019-08-13 11:40:00,37.9,37.95,37.89,37.93,19870.0,34.6203,34.666,34.6112,34.6477,19870.0
2019-08-13 11:50:00,37.93,37.97,37.9,37.96,57630.0,34.6477,34.6843,34.6203,34.6751,57630.0
2019-08-13 12:00:00,37.96,37.97,37.91,37.94,30500.0,34.6751,34.6843,34.6295,34.6569,30500.0
2019-08-13 12:10:00,37.95,37.99,37.94,37.99,25040.0,34.666,34.7025,34.6569,34.7025,25040.0
2019-08-13 12:20:00,37.99,38.02,37.96,37.96,9130.0,34.7025,34.7299,34.6751,34.6751,9130.0
2019-08-13 12:30:00,37.97,37.97,37.92,37.93,22340.0,34.6843,34.6843,34.6386,34.6477,22340.0
2019-08-13 12:40:00,37.94,37.95,37.91,37.92,14260.0,34.6569,34.666,34.6295,34.6386,14260.0
2019-08-13 12:50:00,37.91,37.93,37.86,37.89,32270.0,34.6295,34.6477,34.5838,34.6112,32270.0
2019-08-13 13:00:00,37.87,37.93,37.87,37.91,23425.0,34.5929,34.6477,34.5929,34.6295,23425.0
2019-08-13 13:10:00,37.93,37.94,37.79,37.83,61245.0,34.6477,34.6569,34.5199,34.5564,61245.0
2019-08-13 13:20:00,37.83,37.88,37.81,37.88,45460.0,34.5564,34.6021,34.5381,34.6021,45460.0
2019-08-13 13:30:00,37.87,37.91,37.86,37.91,18325.0,34.5929,34.6295,34.5838,34.6295,18325.0
2019-08-13 13:40:00,37.9,37.91,37.87,37.87,19570.0,34.6203,34.6295,34.5929,34.5929,19570.0
2019-08-13 13:50:00,37.87,37.89,37.86,37.88,33665.0,34.5929,34.6112,34.5838,34.6021,33665.0
2019-08-13 14:00:00,37.89,37.89,37.85,37.88,21520.0,34.6112,34.6112,34.5747,34.6021,21520.0
2019-08-13 14:10:00,37.86,37.87,37.84,37.85,27885.0,34.5838,34.5929,34.5655,34.5747,27885.0
2019-08-13 14:20:00,37.85,37.88,37.84,37.87,69525.0,34.5747,34.6021,34.5655,34.5929,69525.0
2019-08-13 14:30:00,37.87,37.89,37.85,37.89,48280.0,34.5929,34.6112,34.5747,34.6112,48280.0
2019-08-13 14:40:00,37.88,37.9,37.85,37.85,30035.0,34.6021,34.6203,34.5747,34.5747,30035.0
2019-08-13 14:50:00,37.87,37.89,37.85,37.85,67925.0,34.5929,34.6112,34.5747,34.5747,67925.0
2019-08-13 15:00:00,37.86,37.87,37.82,37.85,47540.0,34.5838,34.5929,34.5473,34.5747,47540.0
2019-08-13 15:10:00,37.85,37.85,37.82,37.84,35165.0,34.5747,34.5747,34.5473,34.5655,35165.0
2019-08-13 15:20:00,37.85,37.85,37.82,37.85,44205.0,34.5747,34.5747,34.5473,34.5747,44205.0
2019-08-13 15:30:00,37.83,37.85,37.83,37.85,41275.0,34.5564,34.5747,34.5564,34.5747,41275.0
2019-08-13 15:40:00,37.85,37.86,37.8,37.82,63895.0,34.5747,34.5838,34.529,34.5473,63895.0
2019-08-13 15:50:00,37.82,37.87,37.81,37.86,194140.0,34.5473,34.5929,34.5381,34.5838,194140.0
2019-08-14 09:30:00,37.27,37.32,37.16,37.24,194440.0,34.0448,34.0905,33.9444,34.0174,194440.0
2019-08-14 09:40:00,37.24,37.24,37.11,37.12,84075.0,34.0174,34.0174,33.8987,33.9078,84075.0
2019-08-14 09:50:00,37.13,37.27,37.13,37.27,38455.0,33.917,34.0448,33.917,34.0448,38455.0
2019-08-14 10:00:00,37.24,37.24,37.12,37.13,49965.0,34.0174,34.0174,33.9078,33.917,49965.0
2019-08-14 10:10:00,37.12,37.12,37.07,37.08,50270.0,33.9078,33.9078,33.8622,33.8713,50270.0
2019-08-14 10:20:00,37.08,37.17,37.05,37.17,1208780.0,33.8713,33.9535,33.8439,33.9535,1208780.0
2019-08-14 10:30:00,37.16,37.16,37.09,37.09,37740.0,33.9444,33.9444,33.8804,33.8804,37740.0
2019-08-14 10:40:00,37.08,37.14,37.08,37.08,106675.0,33.8713,33.9261,33.8713,33.8713,106675.0
2019-08-14 10:50:00,37.09,37.1,37.02,37.02,37550.0,33.8804,33.8896,33.8165,33.8165,37550.0
2019-08-14 11:00:00,37.0,37.02,36.95,36.99,68365.0,33.7982,33.8165,33.7525,33.7891,68365.0
2019-08-14 11:10:00,36.98,36.99,36.92,36.94,72985.0,33.7799,33.7891,33.7251,33.7434,72985.0
2019-08-14 11:20:00,36.94,37.02,36.94,37.0,41160.0,33.7434,33.8165,33.7434,33.7982,41160.0
2019-08-14 11:30:00,37.0,37.03,36.96,36.98,62350.0,33.7982,33.8256,33.7617,33.7799,62350.0
2019-08-14 11:40:00,36.99,36.99,36.89,36.92,89635.0,33.7891,33.7891,33.6977,33.7251,89635.0
2019-08-14 11:50:00,36.93,36.93,36.89,36.92,37115.0,33.7343,33.7343,33.6977,33.7251,37115.0
2019-08-14 12:00:00,36.93,36.93,36.86,36.86,74910.0,33.7343,33.7343,33.6703,33.6703,74910.0
2019-08-14 12:10:00,36.86,36.93,36.86,36.91,115925.0,33.6703,33.7343,33.6703,33.716,115925.0
2019-08-14 12:20:00,36.91,36.92,36.84,36.86,69365.0,33.716,33.7251,33.6521,33.6703,69365.0
2019-08-14 12:30:00,36.87,36.92,36.86,36.87,37295.0,33.6795,33.7251,33.6703,33.6795,37295.0
2019-08-14 12:40:00,36.88,36.88,36.79,36.79,112370.0,33.6886,33.6886,33.6064,33.6064,112370.0
2019-08-14 12:50:00,36.79,36.8,36.74,36.74,72245.0,33.6064,33.6155,33.5607,33.5607,72245.0
2019-08-14 13:00:00,36.74,36.77,36.7,36.73,87800.0,33.5607,33.5881,33.5242,33.5516,87800.0
2019-08-14 13:10:00,36.72,36.77,36.71,36.73,94520.0,33.5424,33.5881,33.5333,33.5516,94520.0
2019-08-14 13:20:00,36.73,36.91,36.73,36.85,497055.0,33.5516,33.716,33.5516,33.6612,497055.0
2019-08-14 13:30:00,36.86,36.93,36.86,36.9,34830.0,33.6703,33.7343,33.6703,33.7069,34830.0
2019-08-14 13:40:00,36.9,36.93,36.88,36.9,38795.0,33.7069,33.7343,33.6886,33.7069,38795.0
2019-08-14 13:50:00,36.91,36.94,36.87,36.89,70590.0,33.716,33.7434,33.6795,33.6977,70590.0
2019-08-14 14:00:00,36.89,36.9,36.83,36.86,66625.0,33.6977,33.7069,33.6429,33.6703,66625.0
2019-08-14 14:10:00,36.87,36.9,36.85,36.89,35965.0,33.6795,33.7069,33.6612,33.6977,35965.0
2019-08-14 14:20:00,36.87,36.88,36.84,36.84,37625.0,33.6795,33.6886,33.6521,33.6521,37625.0
2019-08-14 14:30:00,36.83,36.85,36.77,36.77,95340.0,33.6429,33.6612,33.5881,33.5881,95340.0
2019-08-14 14:40:00,36.78,36.81,36.74,36.79,78890.0,33.5973,33.6247,33.5607,33.6064,78890.0
2019-08-14 14:50:00,36.78,36.83,36.78,36.8,58325.0,33.5973,33.6429,33.5973,33.6155,58325.0
2019-08-14 15:00:00,36.79,36.92,36.77,36.87,62215.0,33.6064,33.7251,33.5881,33.6795,62215.0
2019-08-14 15:10:00,36.87,36.89,36.78,36.78,63930.0,33.6795,33.6977,33.5973,33.5973,63930.0
2019-08-14 15:20:00,36.79,36.91,36.72,36.83,143955.0,33.6064,33.716,33.5424,33.6429,143955.0
2019-08-14 15:30:00,36.81,36.83,36.73,36.83,103415.0,33.6247,33.6429,33.5516,33.6429,103415.0
2019-08-14 15:40:00,36.82,36.86,36.77,36.79,129135.0,33.6338,33.6703,33.5881,33.6064,129135.0
2019-08-14 15:50:00,36.79,36.87,36.73,36.75,520185.0,33.6064,33.6795,33.5516,33.5698,520185.0
2019-08-15 09:30:00,36.89,36.89,36.71,36.71,219260.0,33.6977,33.6977,33.5333,33.5333,219260.0
2019-08-15 09:40:00,36.7,36.85,36.64,36.82,201400.0,33.5242,33.6612,33.4694,33.6338,201400.0
2019-08-15 09:50:00,36.8,36.88,36.76,36.85,111465.0,33.6155,33.6886,33.579,33.6612,111465.0
2019-08-15 10:00:00,36.85,36.88,36.75,36.78,177695.0,33.6612,33.6886,33.5698,33.5973,177695.0
2019-08-15 10:10:00,36.77,36.84,36.74,36.77,146015.0,33.5881,33.6521,33.5607,33.5881,146015.0
2019-08-15 10:20:00,36.76,36.82,36.71,36.71,180650.0,33.579,33.6338,33.5333,33.5333,180650.0
2019-08-15 10:30:00,36.72,36.82,36.67,36.75,262100.0,33.5424,33.6338,33.4968,33.5698,262100.0
2019-08-15 10:40:00,36.74,36.81,36.72,36.76,117745.0,33.5607,33.6247,33.5424,33.579,117745.0
2019-08-15 10:50:00,36.75,36.82,36.73,36.74,90510.0,33.5698,33.6338,33.5516,33.5607,90510.0
2019-08-15 11:00:00,36.73,36.74,36.65,36.66,78335.0,33.5516,33.5607,33.4785,33.4876,78335.0
2019-08-15 11:10:00,36.65,36.67,36.63,36.65,83010.0,33.4785,33.4968,33.4602,33.4785,83010.0
2019-08-15 11:20:00,36.64,36.71,36.59,36.71,101500.0,33.4694,33.5333,33.4237,33.5333,101500.0
2019-08-15 11:30:00,36.71,36.74,36.71,36.72,44485.0,33.5333,33.5607,33.5333,33.5424,44485.0
2019-08-15 11:40:00,36.74,36.74,36.67,36.68,48635.0,33.5607,33.5607,33.4968,33.5059,48635.0
2019-08-15 11:50:00,36.7,36.76,36.66,36.74,92240.0,33.5242,33.579,33.4876,33.5607,92240.0
2019-08-15 12:00:00,36.74,36.81,36.71,36.79,155860.0,33.5607,33.6247,33.5333,33.6064,155860.0
2019-08-15 12:10:00,36.77,36.79,36.75,36.77,68465.0,33.5881,33.6064,33.5698,33.5881,68465.0
2019-08-15 12:20:00,36.78,36.78,36.71,36.72,34610.0,33.5973,33.5973,33.5333,33.5424,34610.0
2019-08-15 12:30:00,36.72,36.78,36.71,36.72,69010.0,33.5424,33.5973,33.5333,33.5424,69010.0
2019-08-15 12:40:00,36.72,36.73,36.7,36.71,53520.0,33.5424,33.5516,33.5242,33.5333,53520.0
2019-08-15 12:50:00,36.72,36.72,36.68,36.7,21425.0,33.5424,33.5424,33.5059,33.5242,21425.0
2019-08-15 13:00:00,36.71,36.75,36.71,36.75,43660.0,33.5333,33.5698,33.5333,33.5698,43660.0
2019-08-15 13:10:00,36.72,36.75,36.69,36.74,55780.0,33.5424,33.5698,33.515,33.5607,55780.0
2019-08-15 13:20:00,36.75,36.75,36.67,36.69,48265.0,33.5698,33.5698,33.4968,33.515,48265.0
2019-08-15 13:30:00,36.68,36.71,36.64,36.66,130390.0,33.5059,33.5333,33.4694,33.4876,130390.0
2019-08-15 13:40:00,36.66,36.66,36.56,36.58,176110.0,33.4876,33.4876,33.3963,33.4146,176110.0
2019-08-15 13:50:00,36.6,36.6,36.5,36.52,248955.0,33.4328,33.4328,33.3415,33.3598,248955.0
2019-08-15 14:00:00,36.52,36.6,36.49,36.57,100565.0,33.3598,33.4328,33.3323,33.4054,100565.0
2019-08-15 14:10:00,36.59,36.66,36.58,36.6,285080.0,33.4237,33.4876,33.4146,33.4328,285080.0
2019-08-15 14:20:00,36.6,36.67,36.6,36.65,73370.0,33.4328,33.4968,33.4328,33.4785,73370.0
2019-08-15 14:30:00,36.63,36.65,36.58,36.61,162600.0,33.4602,33.4785,33.4146,33.442,162600.0
2019-08-15 14:40:00,36.6,36.67,36.6,36.64,67125.0,33.4328,33.4968,33.4328,33.4694,67125.0
2019-08-15 14:50:00,36.65,36.66,36.6,36.66,86410.0,33.4785,33.4876,33.4328,33.4876,86410.0
2019-08-15 15:00:00,36.66,36.75,36.66,36.73,69920.0,33.4876,33.5698,33.4876,33.5516,69920.0
2019-08-15 15:10:00,36.73,36.73,36.69,36.7,59530.0,33.5516,33.5516,33.515,33.5242,59530.0
2019-08-15 15:20:00,36.71,36.72,36.65,36.66,285710.0,33.5333,33.5424,33.4785,33.4876,285710.0
2019-08-15 15:30:00,36.65,36.7,36.65,36.68,129500.0,33.4785,33.5242,33.4785,33.5059,129500.0
2019-08-15 15:40:00,36.69,36.74,36.65,36.73,105845.0,33.515,33.5607,33.4785,33.5516,105845.0
2019-08-15 15:50:00,36.74,36.77,36.67,36.7,483910.0,33.5607,33.5881,33.4968,33.5242,483910.0
2019-08-16 09:30:00,36.88,37.07,36.88,37.07,210910.0,33.6886,33.8622,33.6886,33.8622,210910.0
2019-08-16 09:40:00,37.06,37.1,37.06,37.08,77680.0,33.853,33.8896,33.853,33.8713,77680.0
2019-08-16 09:50:00,37.08,37.12,37.08,37.11,39720.0,33.8713,33.9078,33.8713,33.8987,39720.0
2019-08-16 10:00:00,37.11,37.12,37.05,37.07,15525.0,33.8987,33.9078,33.8439,33.8622,15525.0
2019-08-16 10:10:00,37.09,37.13,37.08,37.1,23245.0,33.8804,33.917,33.8713,33.8896,23245.0
2019-08-16 10:20:00,37.08,37.23,37.08,37.13,59945.0,33.8713,34.0083,33.8713,33.917,59945.0
2019-08-16 10:30:00,37.15,37.17,37.1,37.17,48975.0,33.9352,33.9535,33.8896,33.9535,48975.0
2019-08-16 10:40:00,37.14,37.24,37.14,37.22,23555.0,33.9261,34.0174,33.9261,33.9992,23555.0
2019-08-16 10:50:00,37.24,37.26,37.2,37.26,25980.0,34.0174,34.0357,33.9809,34.0357,25980.0
2019-08-16 11:00:00,37.27,37.28,37.25,37.27,15240.0,34.0448,34.054,34.0266,34.0448,15240.0
2019-08-16 11:10:00,37.28,37.31,37.27,37.3,136465.0,34.054,34.0814,34.0448,34.0723,136465.0
2019-08-16 11:20:00,37.32,37.36,37.32,37.34,17185.0,34.0905,34.1271,34.0905,34.1088,17185.0
2019-08-16 11:30:00,37.34,37.38,37.32,37.38,30815.0,34.1088,34.1453,34.0905,34.1453,30815.0
2019-08-16 11:40:00,37.38,37.38,37.33,37.37,97830.0,34.1453,34.1453,34.0997,34.1362,97830.0
2019-08-16 11:50:00,37.38,37.39,37.36,37.37,54585.0,34.1453,34.1545,34.1271,34.1362,54585.0
2019-08-16 12:00:00,37.37,37.38,37.34,37.37,28725.0,34.1362,34.1453,34.1088,34.1362,28725.0
2019-08-16 12:10:00,37.38,37.4,37.35,37.37,60300.0,34.1453,34.1636,34.1179,34.1362,60300.0
2019-08-16 12:20:00,37.39,37.4,37.37,37.38,45990.0,34.1545,34.1636,34.1362,34.1453,45990.0
2019-08-16 12:30:00,37.36,37.41,37.36,37.41,84950.0,34.1271,34.1727,34.1271,34.1727,84950.0
2019-08-16 12:40:00,37.41,37.45,37.41,37.44,114045.0,34.1727,34.2093,34.1727,34.2001,114045.0
2019-08-16 12:50:00,37.45,37.45,37.42,37.43,36115.0,34.2093,34.2093,34.1819,34.191,36115.0
2019-08-16 13:00:00,37.43,37.45,37.41,37.44,35750.0,34.191,34.2093,34.1727,34.2001,35750.0
2019-08-16 13:10:00,37.42,37.44,37.41,37.43,19320.0,34.1819,34.2001,34.1727,34.191,19320.0
2019-08-16 13:20:00,37.43,37.44,37.42,37.44,17050.0,34.191,34.2001,34.1819,34.2001,17050.0
2019-08-16 13:30:00,37.44,37.45,37.43,37.43,29560.0,34.2001,34.2093,34.191,34.191,29560.0
2019-08-16 13:40:00,37.43,37.45,37.42,37.43,58190.0,34.191,34.2093,34.1819,34.191,58190.0
2019-08-16 13:50:00,37.44,37.46,37.43,37.46,80800.0,34.2001,34.2184,34.191,34.2184,80800.0
2019-08-16 14:00:00,37.45,37.47,37.44,37.45,76400.0,34.2093,34.2275,34.2001,34.2093,76400.0
2019-08-16 14:10:00,37.45,37.47,37.45,37.47,35035.0,34.2093,34.2275,34.2093,34.2275,35035.0
2019-08-16 14:20:00,37.47,37.47,37.45,37.45,73770.0,34.2275,34.2275,34.2093,34.2093,73770.0
2019-08-16 14:30:00,37.45,37.46,37.42,37.43,86395.0,34.2093,34.2184,34.1819,34.191,86395.0
2019-08-16 14:40:00,37.43,37.47,37.42,37.46,21540.0,34.191,34.2275,34.1819,34.2184,21540.0
2019-08-16 14:50:00,37.45,37.46,37.44,37.45,22360.0,34.2093,34.2184,34.2001,34.2093,22360.0
2019-08-16 15:00:00,37.45,37.48,37.44,37.47,60670.0,34.2093,34.2367,34.2001,34.2275,60670.0
2019-08-16 15:10:00,37.46,37.47,37.45,37.46,93350.0,34.2184,34.2275,34.2093,34.2184,93350.0
2019-08-16 15:20:00,37.47,37.48,37.44,37.46,28260.0,34.2275,34.2367,34.2001,34.2184,28260.0
2019-08-16 15:30:00,37.46,37.46,37.44,37.45,67850.0,34.2184,34.2184,34.2001,34.2093,67850.0
2019-08-16 15:40:00,37.45,37.48,37.45,37.47,32115.0,34.2093,34.2367,34.2093,34.2275,32115.0
2019-08-16 15:50:00,37.47,37.51,37.45,37.48,365690.0,34.2275,34.2641,34.2093,34.2367,365690.0
2019-08-19 09:30:00,37.9,37.91,37.83,37.86,389435.0,34.6203,34.6295,34.5564,34.5838,389435.0
2019-08-19 09:40:00,37.85,37.9,37.83,37.85,99050.0,34.5747,34.6203,34.5564,34.5747,99050.0
2019-08-19 09:50:00,37.82,37.84,37.8,37.83,40380.0,34.5473,34.5655,34.529,34.5564,40380.0
2019-08-19 10:00:00,37.83,37.87,37.82,37.84,29325.0,34.5564,34.5929,34.5473,34.5655,29325.0
2019-08-19 10:10:00,37.82,37.82,37.79,37.8,34830.0,34.5473,34.5473,34.5199,34.529,34830.0
2019-08-19 10:20:00,37.81,37.88,37.8,37.87,205835.0,34.5381,34.6021,34.529,34.5929,205835.0
2019-08-19 10:30:00,37.86,37.9,37.85,37.9,29775.0,34.5838,34.6203,34.5747,34.6203,29775.0
2019-08-19 10:40:00,37.89,37.89,37.84,37.88,23920.0,34.6112,34.6112,34.5655,34.6021,23920.0
2019-08-19 10:50:00,37.86,37.89,37.85,37.89,31525.0,34.5838,34.6112,34.5747,34.6112,31525.0
2019-08-19 11:00:00,37.89,37.91,37.89,37.89,63535.0,34.6112,34.6295,34.6112,34.6112,63535.0
2019-08-19 11:10:00,37.92,37.93,37.9,37.91,25205.0,34.6386,34.6477,34.6203,34.6295,25205.0
2019-08-19 11:20:00,37.92,37.94,37.9,37.92,28405.0,34.6386,34.6569,34.6203,34.6386,28405.0
2019-08-19 11:30:00,37.91,37.94,37.9,37.92,76365.0,34.6295,34.6569,34.6203,34.6386,76365.0
2019-08-19 11:40:00,37.91,37.91,37.87,37.87,377240.0,34.6295,34.6295,34.5929,34.5929,377240.0
2019-08-19 11:50:00,37.87,37.89,37.86,37.88,147440.0,34.5929,34.6112,34.5838,34.6021,147440.0
2019-08-19 12:00:00,37.88,37.92,37.88,37.92,25740.0,34.6021,34.6386,34.6021,34.6386,25740.0
2019-08-19 12:10:00,37.91,37.92,37.9,37.91,9165.0,34.6295,34.6386,34.6203,34.6295,9165.0
2019-08-19 12:20:00,37.9,37.92,37.88,37.89,118390.0,34.6203,34.6386,34.6021,34.6112,118390.0
2019-08-19 12:30:00,37.89,37.89,37.87,37.89,262825.0,34.6112,34.6112,34.5929,34.6112,262825.0
2019-08-19 12:40:00,37.9,37.94,37.89,37.92,35170.0,34.6203,34.6569,34.6112,34.6386,35170.0
2019-08-19 12:50:00,37.92,37.92,37.91,37.92,18390.0,34.6386,34.6386,34.6295,34.6386,18390.0
2019-08-19 13:00:00,37.92,37.94,37.92,37.94,44305.0,34.6386,34.6569,34.6386,34.6569,44305.0
2019-08-19 13:10:00,37.94,37.97,37.93,37.97,27375.0,34.6569,34.6843,34.6477,34.6843,27375.0
2019-08-19 13:20:00,37.98,37.98,37.95,37.96,35415.0,34.6934,34.6934,34.666,34.6751,35415.0
2019-08-19 13:30:00,37.96,37.96,37.94,37.94,28210.0,34.6751,34.6751,34.6569,34.6569,28210.0
2019-08-19 13:40:00,37.95,37.95,37.92,37.92,20745.0,34.666,34.666,34.6386,34.6386,20745.0
2019-08-19 13:50:00,37.94,37.94,37.92,37.92,37335.0,34.6569,34.6569,34.6386,34.6386,37335.0
2019-08-19 14:00:00,37.93,37.93,37.9,37.91,16915.0,34.6477,34.6477,34.6203,34.6295,16915.0
2019-08-19 14:10:00,37.92,37.92,37.9,37.92,30435.0,34.6386,34.6386,34.6203,34.6386,30435.0
2019-08-19 14:20:00,37.91,37.92,37.89,37.92,24015.0,34.6295,34.6386,34.6112,34.6386,24015.0
2019-08-19 14:30:00,37.91,37.91,37.89,37.89,58510.0,34.6295,34.6295,34.6112,34.6112,58510.0
2019-08-19 14:40:00,37.89,37.93,37.89,37.93,105525.0,34.6112,34.6477,34.6112,34.6477,105525.0
2019-08-19 14:50:00,37.92,37.94,37.9,37.92,40630.0,34.6386,34.6569,34.6203,34.6386,40630.0
2019-08-19 15:00:00,37.92,37.93,37.9,37.91,18660.0,34.6386,34.6477,34.6203,34.6295,18660.0
2019-08-19 15:10:00,37.91,37.92,37.9,37.92,20460.0,34.6295,34.6386,34.6203,34.6386,20460.0
2019-08-19 15:20:00,37.91,37.92,37.9,37.9,120425.0,34.6295,34.6386,34.6203,34.6203,120425.0
2019-08-19 15:30:00,37.9,37.93,37.89,37.93,97505.0,34.6203,34.6477,34.6112,34.6477,97505.0
2019-08-19 15:40:00,37.92,37.93,37.9,37.91,151590.0,34.6386,34.6477,34.6203,34.6295,151590.0
2019-08-19 15:50:00,37.92,37.92,37.82,37.83,271525.0,34.6386,34.6386,34.5473,34.5564,271525.0
2019-08-20 09:30:00,37.78,37.78,37.62,37.64,156250.0,34.5107,34.5107,34.3646,34.3828,156250.0
2019-08-20 09:40:00,37.61,37.64,37.59,37.59,22995.0,34.3554,34.3828,34.3372,34.3372,22995.0
2019-08-20 09:50:00,37.6,37.69,37.6,37.67,48345.0,34.3463,34.4285,34.3463,34.4102,48345.0
2019-08-20 10:00:00,37.65,37.7,37.64,37.66,42030.0,34.392,34.4376,34.3828,34.4011,42030.0
2019-08-20 10:10:00,37.66,37.7,37.65,37.67,6955.0,34.4011,34.4376,34.392,34.4102,6955.0
2019-08-20 10:20:00,37.67,37.68,37.65,37.66,21715.0,34.4102,34.4194,34.392,34.4011,21715.0
2019-08-20 10:30:00,37.66,37.66,37.59,37.62,21090.0,34.4011,34.4011,34.3372,34.3646,21090.0
2019-08-20 10:40:00,37.61,37.67,37.61,37.65,19590.0,34.3554,34.4102,34.3554,34.392,19590.0
2019-08-20 10:50:00,37.65,37.73,37.65,37.72,27950.0,34.392,34.465,34.392,34.4559,27950.0
2019-08-20 11:00:00,37.72,37.74,37.71,37.72,59245.0,34.4559,34.4742,34.4468,34.4559,59245.0
2019-08-20 11:10:00,37.73,37.74,37.69,37.72,43805.0,34.465,34.4742,34.4285,34.4559,43805.0
2019-08-20 11:20:00,37.72,37.72,37.69,37.69,24520.0,34.4559,34.4559,34.4285,34.4285,24520.0
2019-08-20 11:30:00,37.69,37.71,37.67,37.67,42825.0,34.4285,34.4468,34.4102,34.4102,42825.0
2019-08-20 11:40:00,37.66,37.66,37.62,37.65,52925.0,34.4011,34.4011,34.3646,34.392,52925.0
2019-08-20 11:50:00,37.65,37.66,37.63,37.64,36490.0,34.392,34.4011,34.3737,34.3828,36490.0
2019-08-20 12:00:00,37.65,37.66,37.63,37.65,68030.0,34.392,34.4011,34.3737,34.392,68030.0
2019-08-20 12:10:00,37.64,37.66,37.63,37.66,97200.0,34.3828,34.4011,34.3737,34.4011,97200.0
2019-08-20 12:20:00,37.66,37.67,37.63,37.65,59650.0,34.4011,34.4102,34.3737,34.392,59650.0
2019-08-20 12:30:00,37.64,37.64,37.59,37.61,333285.0,34.3828,34.3828,34.3372,34.3554,333285.0
2019-08-20 12:40:00,37.61,37.63,37.6,37.63,68720.0,34.3554,34.3737,34.3463,34.3737,68720.0
2019-08-20 12:50:00,37.64,37.65,37.62,37.65,6630.0,34.3828,34.392,34.3646,34.392,6630.0
2019-08-20 13:00:00,37.64,37.65,37.63,37.65,40865.0,34.3828,34.392,34.3737,34.392,40865.0
2019-08-20 13:10:00,37.66,37.66,37.63,37.64,17725.0,34.4011,34.4011,34.3737,34.3828,17725.0
2019-08-20 13:20:00,37.64,37.66,37.63,37.64,15375.0,34.3828,34.4011,34.3737,34.3828,15375.0
2019-08-20 13:30:00,37.62,37.64,37.58,37.59,91755.0,34.3646,34.3828,34.328,34.3372,91755.0
2019-08-20 13:40:00,37.6,37.62,37.59,37.59,37520.0,34.3463,34.3646,34.3372,34.3372,37520.0
2019-08-20 13:50:00,37.59,37.64,37.59,37.62,88005.0,34.3372,34.3828,34.3372,34.3646,88005.0
2019-08-20 14:00:00,37.63,37.63,37.59,37.59,197690.0,34.3737,34.3737,34.3372,34.3372,197690.0
2019-08-20 14:10:00,37.58,37.61,37.57,37.6,247665.0,34.328,34.3554,34.3189,34.3463,247665.0
2019-08-20 14:20:00,37.6,37.61,37.56,37.59,82020.0,34.3463,34.3554,34.3098,34.3372,82020.0
2019-08-20 14:30:00,37.59,37.63,37.58,37.61,54065.0,34.3372,34.3737,34.328,34.3554,54065.0
2019-08-20 14:40:00,37.61,37.63,37.59,37.62,92005.0,34.3554,34.3737,34.3372,34.3646,92005.0
2019-08-20 14:50:00,37.61,37.63,37.6,37.62,60635.0,34.3554,34.3737,34.3463,34.3646,60635.0
2019-08-20 15:00:00,37.61,37.61,37.57,37.57,43055.0,34.3554,34.3554,34.3189,34.3189,43055.0
2019-08-20 15:10:00,37.57,37.58,37.55,37.55,40320.0,34.3189,34.328,34.3006,34.3006,40320.0
2019-08-20 15:20:00,37.57,37.62,37.57,37.62,46970.0,34.3189,34.3646,34.3189,34.3646,46970.0
2019-08-20 15:30:00,37.62,37.63,37.6,37.6,34090.0,34.3646,34.3737,34.3463,34.3463,34090.0
2019-08-20 15:40:00,37.6,37.63,37.6,37.62,371825.0,34.3463,34.3737,34.3463,34.3646,371825.0
2019-08-20 15:50:00,37.61,37.61,37.51,37.52,1416485.0,34.3554,34.3554,34.2641,34.2732,1416485.0
2019-08-21 09:30:00,37.83,37.83,37.66,37.72,162070.0,34.5564,34.5564,34.4011,34.4559,162070.0
2019-08-21 09:40:00,37.7,37.85,37.69,37.83,45520.0,34.4376,34.5747,34.4285,34.5564,45520.0
2019-08-21 09:50:00,37.84,37.86,37.81,37.81,112805.0,34.5655,34.5838,34.5381,34.5381,112805.0
2019-08-21 10:00:00,37.83,37.84,37.8,37.8,33795.0,34.5564,34.5655,34.529,34.529,33795.0
2019-08-21 10:10:00,37.81,37.81,37.78,37.8,13095.0,34.5381,34.5381,34.5107,34.529,13095.0
2019-08-21 10:20:00,37.8,37.81,37.77,37.77,22245.0,34.529,34.5381,34.5016,34.5016,22245.0
2019-08-21 10:30:00,37.76,37.78,37.69,37.69,22170.0,34.4924,34.5107,34.4285,34.4285,22170.0
2019-08-21 10:40:00,37.69,37.72,37.67,37.71,36620.0,34.4285,34.4559,34.4102,34.4468,36620.0
2019-08-21 10:50:00,37.71,37.74,37.71,37.73,70840.0,34.4468,34.4742,34.4468,34.465,70840.0
2019-08-21 11:00:00,37.73,37.79,37.71,37.79,55550.0,34.465,34.5199,34.4468,34.5199,55550.0
2019-08-21 11:10:00,37.79,37.8,37.73,37.73,38335.0,34.5199,34.529,34.465,34.465,38335.0
2019-08-21 11:20:00,37.73,37.75,37.72,37.75,49485.0,34.465,34.4833,34.4559,34.4833,49485.0
2019-08-21 11:30:00,37.75,37.8,37.75,37.79,31360.0,34.4833,34.529,34.4833,34.5199,31360.0
2019-08-21 11:40:00,37.8,37.83,37.8,37.8,67750.0,34.529,34.5564,34.529,34.529,67750.0
2019-08-21 11:50:00,37.79,37.81,37.78,37.8,20625.0,34.5199,34.5381,34.5107,34.529,20625.0
2019-08-21 12:00:00,37.81,37.82,37.79,37.79,27115.0,34.5381,34.5473,34.5199,34.5199,27115.0
2019-08-21 12:10:00,37.79,37.81,37.78,37.78,20705.0,34.5199,34.5381,34.5107,34.5107,20705.0
2019-08-21 12:20:00,37.77,37.78,37.75,37.76,25015.0,34.5016,34.5107,34.4833,34.4924,25015.0
2019-08-21 12:30:00,37.76,37.78,37.75,37.77,41875.0,34.4924,34.5107,34.4833,34.5016,41875.0
2019-08-21 12:40:00,37.78,37.8,37.76,37.79,28500.0,34.5107,34.529,34.4924,34.5199,28500.0
2019-08-21 12:50:00,37.8,37.84,37.8,37.82,74695.0,34.529,34.5655,34.529,34.5473,74695.0
2019-08-21 13:00:00,37.81,37.84,37.81,37.82,24535.0,34.5381,34.5655,34.5381,34.5473,24535.0
2019-08-21 13:10:00,37.82,37.84,37.81,37.82,21545.0,34.5473,34.5655,34.5381,34.5473,21545.0
2019-08-21 13:20:00,37.83,37.83,37.82,37.82,26230.0,34.5564,34.5564,34.5473,34.5473,26230.0
2019-08-21 13:30:00,37.82,37.83,37.79,37.8,35155.0,34.5473,34.5564,34.5199,34.529,35155.0
2019-08-21 13:40:00,37.8,37.81,37.78,37.79,50385.0,34.529,34.5381,34.5107,34.5199,50385.0
2019-08-21 13:50:00,37.78,37.8,37.77,37.77,49825.0,34.5107,34.529,34.5016,34.5016,49825.0
2019-08-21 14:00:00,37.76,37.81,37.7,37.78,66325.0,34.4924,34.5381,34.4376,34.5107,66325.0
2019-08-21 14:10:00,37.78,37.82,37.76,37.82,45515.0,34.5107,34.5473,34.4924,34.5473,45515.0
2019-08-21 14:20:00,37.8,37.82,37.77,37.78,58300.0,34.529,34.5473,34.5016,34.5107,58300.0
2019-08-21 14:30:00,37.79,37.79,37.72,37.72,67575.0,34.5199,34.5199,34.4559,34.4559,67575.0
2019-08-21 14:40:00,37.72,37.75,37.7,37.72,115715.0,34.4559,34.4833,34.4376,34.4559,115715.0
2019-08-21 14:50:00,37.71,37.72,37.7,37.71,35635.0,34.4468,34.4559,34.4376,34.4468,35635.0
2019-08-21 15:00:00,37.71,37.75,37.7,37.74,72685.0,34.4468,34.4833,34.4376,34.4742,72685.0
2019-08-21 15:10:00,37.75,37.76,37.74,37.75,35520.0,34.4833,34.4924,34.4742,34.4833,35520.0
2019-08-21 15:20:00,37.76,37.77,37.73,37.75,35240.0,34.4924,34.5016,34.465,34.4833,35240.0
2019-08-21 15:30:00,37.75,37.77,37.74,37.77,43715.0,34.4833,34.5016,34.4742,34.5016,43715.0
2019-08-21 15:40:00,37.75,37.78,37.75,37.75,166870.0,34.4833,34.5107,34.4833,34.4833,166870.0
2019-08-21 15:50:00,37.76,37.79,37.73,37.73,296645.0,34.4924,34.5199,34.465,34.465,296645.0
2019-08-22 09:30:00,37.83,37.94,37.83,37.91,139745.0,34.5564,34.6569,34.5564,34.6295,139745.0
2019-08-22 09:40:00,37.94,37.97,37.87,37.87,36825.0,34.6569,34.6843,34.5929,34.5929,36825.0
2019-08-22 09:50:00,37.89,37.94,37.89,37.93,44675.0,34.6112,34.6569,34.6112,34.6477,44675.0
2019-08-22 10:00:00,37.94,37.96,37.91,37.91,174075.0,34.6569,34.6751,34.6295,34.6295,174075.0
2019-08-22 10:10:00,37.9,37.91,37.87,37.87,27695.0,34.6203,34.6295,34.5929,34.5929,27695.0
2019-08-22 10:20:00,37.85,37.85,37.72,37.74,76645.0,34.5747,34.5747,34.4559,34.4742,76645.0
2019-08-22 10:30:00,37.73,37.73,37.55,37.62,63615.0,34.465,34.465,34.3006,34.3646,63615.0
2019-08-22 10:40:00,37.61,37.65,37.58,37.63,39100.0,34.3554,34.392,34.328,34.3737,39100.0
2019-08-22 10:50:00,37.64,37.66,37.55,37.55,42590.0,34.3828,34.4011,34.3006,34.3006,42590.0
2019-08-22 11:00:00,37.6,37.72,37.56,37.71,75840.0,34.3463,34.4559,34.3098,34.4468,75840.0
2019-08-22 11:10:00,37.71,37.73,37.68,37.69,33635.0,34.4468,34.465,34.4194,34.4285,33635.0
2019-08-22 11:20:00,37.69,37.71,37.64,37.65,32945.0,34.4285,34.4468,34.3828,34.392,32945.0
2019-08-22 11:30:00,37.65,37.73,37.64,37.72,120730.0,34.392,34.465,34.3828,34.4559,120730.0
2019-08-22 11:40:00,37.72,37.72,37.68,37.69,281925.0,34.4559,34.4559,34.4194,34.4285,281925.0
2019-08-22 11:50:00,37.69,37.72,37.66,37.69,69460.0,34.4285,34.4559,34.4011,34.4285,69460.0
2019-08-22 12:00:00,37.71,37.8,37.7,37.78,71745.0,34.4468,34.529,34.4376,34.5107,71745.0
2019-08-22 12:10:00,37.77,37.79,37.76,37.78,28460.0,34.5016,34.5199,34.4924,34.5107,28460.0
2019-08-22 12:20:00,37.78,37.78,37.75,37.78,26905.0,34.5107,34.5107,34.4833,34.5107,26905.0
2019-08-22 12:30:00,37.78,37.79,37.76,37.77,31985.0,34.5107,34.5199,34.4924,34.5016,31985.0
2019-08-22 12:40:00,37.77,37.82,37.76,37.81,43785.0,34.5016,34.5473,34.4924,34.5381,43785.0
2019-08-22 12:50:00,37.8,37.81,37.77,37.77,33600.0,34.529,34.5381,34.5016,34.5016,33600.0
2019-08-22 13:00:00,37.77,37.82,37.77,37.82,34390.0,34.5016,34.5473,34.5016,34.5473,34390.0
2019-08-22 13:10:00,37.84,37.84,37.83,37.84,14050.0,34.5655,34.5655,34.5564,34.5655,14050.0
2019-08-22 13:20:00,37.84,37.88,37.84,37.85,60760.0,34.5655,34.6021,34.5655,34.5747,60760.0
2019-08-22 13:30:00,37.86,37.87,37.85,37.86,34635.0,34.5838,34.5929,34.5747,34.5838,34635.0
2019-08-22 13:40:00,37.87,37.88,37.84,37.84,55590.0,34.5929,34.6021,34.5655,34.5655,55590.0
2019-08-22 13:50:00,37.84,37.85,37.83,37.85,49350.0,34.5655,34.5747,34.5564,34.5747,49350.0
2019-08-22 14:00:00,37.86,37.86,37.83,37.83,73130.0,34.5838,34.5838,34.5564,34.5564,73130.0
2019-08-22 14:10:00,37.82,37.85,37.82,37.83,133875.0,34.5473,34.5747,34.5473,34.5564,133875.0
2019-08-22 14:20:00,37.83,37.83,37.78,37.79,69470.0,34.5564,34.5564,34.5107,34.5199,69470.0
2019-08-22 14:30:00,37.78,37.81,37.77,37.8,42710.0,34.5107,34.5381,34.5016,34.529,42710.0
2019-08-22 14:40:00,37.79,37.84,37.79,37.82,77095.0,34.5199,34.5655,34.5199,34.5473,77095.0
2019-08-22 14:50:00,37.82,37.83,37.79,37.81,724945.0,34.5473,34.5564,34.5199,34.5381,724945.0
2019-08-22 15:00:00,37.81,37.82,37.79,37.8,235115.0,34.5381,34.5473,34.5199,34.529,235115.0
2019-08-22 15:10:00,37.8,37.8,37.75,37.77,181870.0,34.529,34.529,34.4833,34.5016,181870.0
2019-08-22 15:20:00,37.76,37.78,37.76,37.78,87675.0,34.4924,34.5107,34.4924,34.5107,87675.0
2019-08-22 15:30:00,37.79,37.81,37.77,37.8,275865.0,34.5199,34.5381,34.5016,34.529,275865.0
2019-08-22 15:40:00,37.8,37.81,37.79,37.8,130380.0,34.529,34.5381,34.5199,34.529,130380.0
2019-08-22 15:50:00,37.8,37.86,37.75,37.77,681590.0,34.529,34.5838,34.4833,34.5016,681590.0
2019-08-23 09:30:00,37.6,37.6,37.43,37.44,189925.0,34.3463,34.3463,34.191,34.2001,189925.0
2019-08-23 09:40:00,37.48,37.5,37.39,37.39,18070.0,34.2367,34.2549,34.1545,34.1545,18070.0
2019-08-23 09:50:00,37.38,37.53,37.38,37.52,107820.0,34.1453,34.2824,34.1453,34.2732,107820.0
2019-08-23 10:00:00,37.59,37.67,37.54,37.56,91870.0,34.3372,34.4102,34.2915,34.3098,91870.0
2019-08-23 10:10:00,37.52,37.63,37.45,37.63,42245.0,34.2732,34.3737,34.2093,34.3737,42245.0
2019-08-23 10:20:00,37.64,37.66,37.6,37.63,30675.0,34.3828,34.4011,34.3463,34.3737,30675.0
2019-08-23 10:30:00,37.65,37.73,37.64,37.72,17885.0,34.392,34.465,34.3828,34.4559,17885.0
2019-08-23 10:40:00,37.73,37.73,37.63,37.63,24245.0,34.465,34.465,34.3737,34.3737,24245.0
2019-08-23 10:50:00,37.64,37.77,37.64,37.71,58870.0,34.3828,34.5016,34.3828,34.4468,58870.0
2019-08-23 11:00:00,37.7,37.7,37.19,37.19,294930.0,34.4376,34.4376,33.9718,33.9718,294930.0
2019-08-23 11:10:00,37.17,37.36,37.14,37.36,115665.0,33.9535,34.1271,33.9261,34.1271,115665.0
2019-08-23 11:20:00,37.35,37.35,37.21,37.22,125265.0,34.1179,34.1179,33.99,33.9992,125265.0
2019-08-23 11:30:00,37.25,37.25,37.05,37.14,74565.0,34.0266,34.0266,33.8439,33.9261,74565.0
2019-08-23 11:40:00,37.13,37.14,37.08,37.09,27155.0,33.917,33.9261,33.8713,33.8804,27155.0
2019-08-23 11:50:00,37.09,37.11,37.01,37.02,71175.0,33.8804,33.8987,33.8073,33.8165,71175.0
2019-08-23 12:00:00,37.0,37.05,36.99,37.04,62450.0,33.7982,33.8439,33.7891,33.8348,62450.0
2019-08-23 12:10:00,37.05,37.15,37.01,37.14,42870.0,33.8439,33.9352,33.8073,33.9261,42870.0
2019-08-23 12:20:00,37.13,37.14,37.08,37.08,46585.0,33.917,33.9261,33.8713,33.8713,46585.0
2019-08-23 12:30:00,37.06,37.13,37.06,37.12,18095.0,33.853,33.917,33.853,33.9078,18095.0
2019-08-23 12:40:00,37.12,37.13,37.04,37.04,138275.0,33.9078,33.917,33.8348,33.8348,138275.0
2019-08-23 12:50:00,37.03,37.03,36.98,37.01,58240.0,33.8256,33.8256,33.7799,33.8073,58240.0
2019-08-23 13:00:00,37.0,37.01,36.97,36.98,181755.0,33.7982,33.8073,33.7708,33.7799,181755.0
2019-08-23 13:10:00,36.97,37.05,36.94,36.94,43995.0,33.7708,33.8439,33.7434,33.7434,43995.0
2019-08-23 13:20:00,36.95,36.95,36.87,36.92,45005.0,33.7525,33.7525,33.6795,33.7251,45005.0
2019-08-23 13:30:00,36.91,36.97,36.9,36.97,35775.0,33.716,33.7708,33.7069,33.7708,35775.0
2019-08-23 13:40:00,36.99,37.03,36.95,36.98,122380.0,33.7891,33.8256,33.7525,33.7799,122380.0
2019-08-23 13:50:00,36.96,37.02,36.96,36.98,50705.0,33.7617,33.8165,33.7617,33.7799,50705.0
2019-08-23 14:00:00,36.97,37.0,36.94,36.97,63010.0,33.7708,33.7982,33.7434,33.7708,63010.0
2019-08-23 14:10:00,36.96,37.0,36.95,36.97,64795.0,33.7617,33.7982,33.7525,33.7708,64795.0
2019-08-23 14:20:00,36.97,36.99,36.95,36.97,42580.0,33.7708,33.7891,33.7525,33.7708,42580.0
2019-08-23 14:30:00,36.98,37.01,36.92,36.92,415870.0,33.7799,33.8073,33.7251,33.7251,415870.0
2019-08-23 14:40:00,36.93,36.95,36.87,36.89,153595.0,33.7343,33.7525,33.6795,33.6977,153595.0
2019-08-23 14:50:00,36.88,36.94,36.87,36.94,160290.0,33.6886,33.7434,33.6795,33.7434,160290.0
2019-08-23 15:00:00,36.95,36.98,36.91,36.93,324100.0,33.7525,33.7799,33.716,33.7343,324100.0
2019-08-23 15:10:00,36.93,36.93,36.87,36.88,219985.0,33.7343,33.7343,33.6795,33.6886,219985.0
2019-08-23 15:20:00,36.88,36.89,36.84,36.85,294165.0,33.6886,33.6977,33.6521,33.6612,294165.0
2019-08-23 15:30:00,36.84,36.85,36.79,36.8,128710.0,33.6521,33.6612,33.6064,33.6155,128710.0
2019-08-23 15:40:00,36.8,36.83,36.77,36.77,247830.0,33.6155,33.6429,33.5881,33.5881,247830.0
2019-08-23 15:50:00,36.76,36.76,36.63,36.75,864690.0,33.579,33.579,33.4602,33.5698,864690.0
2019-08-26 09:30:00,37.05,37.09,36.98,37.01,312330.0,33.8439,33.8804,33.7799,33.8073,312330.0
2019-08-26 09:40:00,37.01,37.02,36.83,36.84,101840.0,33.8073,33.8165,33.6429,33.6521,101840.0
2019-08-26 09:50:00,36.84,36.92,36.84,36.91,26855.0,33.6521,33.7251,33.6521,33.716,26855.0
2019-08-26 10:00:00,36.94,36.94,36.82,36.82,56685.0,33.7434,33.7434,33.6338,33.6338,56685.0
2019-08-26 10:10:00,36.83,36.85,36.8,36.81,20155.0,33.6429,33.6612,33.6155,33.6247,20155.0
2019-08-26 10:20:00,36.83,36.85,36.81,36.84,43670.0,33.6429,33.6612,33.6247,33.6521,43670.0
2019-08-26 10:30:00,36.82,36.87,36.81,36.82,46535.0,33.6338,33.6795,33.6247,33.6338,46535.0
2019-08-26 10:40:00,36.8,36.88,36.78,36.87,64940.0,33.6155,33.6886,33.5973,33.6795,64940.0
2019-08-26 10:50:00,36.88,36.88,36.8,36.82,50595.0,33.6886,33.6886,33.6155,33.6338,50595.0
2019-08-26 11:00:00,36.81,36.88,36.81,36.87,36140.0,33.6247,33.6886,33.6247,33.6795,36140.0
2019-08-26 11:10:00,36.86,36.94,36.84,36.86,375150.0,33.6703,33.7434,33.6521,33.6703,375150.0
2019-08-26 11:20:00,36.87,36.94,36.86,36.91,47380.0,33.6795,33.7434,33.6703,33.716,47380.0
2019-08-26 11:30:00,36.9,36.95,36.9,36.94,54655.0,33.7069,33.7525,33.7069,33.7434,54655.0
2019-08-26 11:40:00,36.94,36.96,36.89,36.92,68820.0,33.7434,33.7617,33.6977,33.7251,68820.0
2019-08-26 11:50:00,36.92,36.96,36.9,36.93,29900.0,33.7251,33.7617,33.7069,33.7343,29900.0
2019-08-26 12:00:00,36.92,36.97,36.92,36.96,30675.0,33.7251,33.7708,33.7251,33.7617,30675.0
2019-08-26 12:10:00,36.95,36.96,36.89,36.89,155185.0,33.7525,33.7617,33.6977,33.6977,155185.0
2019-08-26 12:20:00,36.9,37.01,36.89,36.98,92765.0,33.7069,33.8073,33.6977,33.7799,92765.0
2019-08-26 12:30:00,36.99,37.0,36.97,36.98,61765.0,33.7891,33.7982,33.7708,33.7799,61765.0
2019-08-26 12:40:00,36.97,36.99,36.97,36.98,18320.0,33.7708,33.7891,33.7708,33.7799,18320.0
2019-08-26 12:50:00,36.98,37.02,36.96,37.0,21640.0,33.7799,33.8165,33.7617,33.7982,21640.0
2019-08-26 13:00:00,37.0,37.04,37.0,37.04,49730.0,33.7982,33.8348,33.7982,33.8348,49730.0
2019-08-26 13:10:00,37.04,37.04,36.98,36.99,60660.0,33.8348,33.8348,33.7799,33.7891,60660.0
2019-08-26 13:20:00,36.99,37.02,36.99,37.01,28800.0,33.7891,33.8165,33.7891,33.8073,28800.0
2019-08-26 13:30:00,37.0,37.01,36.97,37.01,142150.0,33.7982,33.8073,33.7708,33.8073,142150.0
2019-08-26 13:40:00,37.01,37.01,36.99,36.99,46710.0,33.8073,33.8073,33.7891,33.7891,46710.0
2019-08-26 13:50:00,36.99,37.0,36.95,36.96,19375.0,33.7891,33.7982,33.7525,33.7617,19375.0
2019-08-26 14:00:00,36.95,36.96,36.91,36.91,31185.0,33.7525,33.7617,33.716,33.716,31185.0
2019-08-26 14:10:00,36.91,36.91,36.89,36.89,76275.0,33.716,33.716,33.6977,33.6977,76275.0
2019-08-26 14:20:00,36.88,36.9,36.88,36.89,18960.0,33.6886,33.7069,33.6886,33.6977,18960.0
2019-08-26 14:30:00,36.89,36.93,36.89,36.93,54730.0,33.6977,33.7343,33.6977,33.7343,54730.0
2019-08-26 14:40:00,36.92,36.94,36.91,36.93,41790.0,33.7251,33.7434,33.716,33.7343,41790.0
2019-08-26 14:50:00,36.93,36.93,36.9,36.93,46090.0,33.7343,33.7343,33.7069,33.7343,46090.0
2019-08-26 15:00:00,36.94,36.98,36.91,36.94,84700.0,33.7434,33.7799,33.716,33.7434,84700.0
2019-08-26 15:10:00,36.93,37.0,36.93,36.97,94720.0,33.7343,33.7982,33.7343,33.7708,94720.0
2019-08-26 15:20:00,36.98,36.98,36.95,36.96,77660.0,33.7799,33.7799,33.7525,33.7617,77660.0
2019-08-26 15:30:00,36.96,36.99,36.94,36.95,84660.0,33.7617,33.7891,33.7434,33.7525,84660.0
2019-08-26 15:40:00,36.94,36.95,36.92,36.92,67560.0,33.7434,33.7525,33.7251,33.7251,67560.0
2019-08-26 15:50:00,36.93,37.06,36.93,37.06,484020.0,33.7343,33.853,33.7343,33.853,484020.0
2019-08-27 09:30:00,37.26,37.29,37.19,37.19,117085.0,34.0357,34.0631,33.9718,33.9718,117085.0
2019-08-27 09:40:00,37.2,37.24,37.13,37.22,54245.0,33.9809,34.0174,33.917,33.9992,54245.0
2019-08-27 09:50:00,37.18,37.18,37.12,37.16,31535.0,33.9626,33.9626,33.9078,33.9444,31535.0
2019-08-27 10:00:00,37.18,37.19,37.12,37.12,28250.0,33.9626,33.9718,33.9078,33.9078,28250.0
2019-08-27 10:10:00,37.12,37.13,37.09,37.13,16315.0,33.9078,33.917,33.8804,33.917,16315.0
2019-08-27 10:20:00,37.15,37.16,37.08,37.1,31180.0,33.9352,33.9444,33.8713,33.8896,31180.0
2019-08-27 10:30:00,37.1,37.14,37.09,37.09,30665.0,33.8896,33.9261,33.8804,33.8804,30665.0
2019-08-27 10:40:00,37.09,37.1,37.04,37.05,46490.0,33.8804,33.8896,33.8348,33.8439,46490.0
2019-08-27 10:50:00,37.06,37.06,36.99,36.99,60345.0,33.853,33.853,33.7891,33.7891,60345.0
2019-08-27 11:00:00,36.99,37.04,36.96,36.97,84865.0,33.7891,33.8348,33.7617,33.7708,84865.0
2019-08-27 11:10:00,36.95,36.95,36.84,36.84,148175.0,33.7525,33.7525,33.6521,33.6521,148175.0
2019-08-27 11:20:00,36.84,36.86,36.82,36.84,52280.0,33.6521,33.6703,33.6338,33.6521,52280.0
2019-08-27 11:30:00,36.84,36.89,36.84,36.87,53245.0,33.6521,33.6977,33.6521,33.6795,53245.0
2019-08-27 11:40:00,36.87,36.9,36.83,36.9,46505.0,33.6795,33.7069,33.6429,33.7069,46505.0
2019-08-27 11:50:00,36.89,36.9,36.81,36.83,23145.0,33.6977,33.7069,33.6247,33.6429,23145.0
2019-08-27 12:00:00,36.82,36.85,36.74,36.74,81545.0,33.6338,33.6612,33.5607,33.5607,81545.0
2019-08-27 12:10:00,36.76,36.77,36.73,36.74,42505.0,33.579,33.5881,33.5516,33.5607,42505.0
2019-08-27 12:20:00,36.75,36.77,36.73,36.77,35100.0,33.5698,33.5881,33.5516,33.5881,35100.0
2019-08-27 12:30:00,36.74,36.75,36.67,36.68,66170.0,33.5607,33.5698,33.4968,33.5059,66170.0
2019-08-27 12:40:00,36.67,36.71,36.64,36.7,103470.0,33.4968,33.5333,33.4694,33.5242,103470.0
2019-08-27 12:50:00,36.7,36.7,36.64,36.65,74145.0,33.5242,33.5242,33.4694,33.4785,74145.0
2019-08-27 13:00:00,36.64,36.69,36.63,36.68,74940.0,33.4694,33.515,33.4602,33.5059,74940.0
2019-08-27 13:10:00,36.68,36.68,36.64,36.66,63545.0,33.5059,33.5059,33.4694,33.4876,63545.0
2019-08-27 13:20:00,36.68,36.75,36.68,36.75,48150.0,33.5059,33.5698,33.5059,33.5698,48150.0
2019-08-27 13:30:00,36.74,36.87,36.72,36.84,222240.0,33.5607,33.6795,33.5424,33.6521,222240.0
2019-08-27 13:40:00,36.84,36.86,36.83,36.84,33170.0,33.6521,33.6703,33.6429,33.6521,33170.0
2019-08-27 13:50:00,36.83,36.84,36.8,36.82,59830.0,33.6429,33.6521,33.6155,33.6338,59830.0
2019-08-27 14:00:00,36.83,36.83,36.75,36.75,41735.0,33.6429,33.6429,33.5698,33.5698,41735.0
2019-08-27 14:10:00,36.75,36.75,36.71,36.74,63100.0,33.5698,33.5698,33.5333,33.5607,63100.0
2019-08-27 14:20:00,36.74,36.75,36.72,36.73,132805.0,33.5607,33.5698,33.5424,33.5516,132805.0
2019-08-27 14:30:00,36.72,36.72,36.69,36.7,47285.0,33.5424,33.5424,33.515,33.5242,47285.0
2019-08-27 14:40:00,36.71,36.75,36.68,36.74,61170.0,33.5333,33.5698,33.5059,33.5607,61170.0
2019-08-27 14:50:00,36.74,36.78,36.74,36.77,103775.0,33.5607,33.5973,33.5607,33.5881,103775.0
2019-08-27 15:00:00,36.77,36.83,36.77,36.81,52065.0,33.5881,33.6429,33.5881,33.6247,52065.0
2019-08-27 15:10:00,36.77,36.78,36.73,36.75,62475.0,33.5881,33.5973,33.5516,33.5698,62475.0
2019-08-27 15:20:00,36.75,36.75,36.71,36.73,30185.0,33.5698,33.5698,33.5333,33.5516,30185.0
2019-08-27 15:30:00,36.72,36.73,36.69,36.71,85425.0,33.5424,33.5516,33.515,33.5333,85425.0
2019-08-27 15:40:00,36.73,36.77,36.73,36.76,80930.0,33.5516,33.5881,33.5516,33.579,80930.0
2019-08-27 15:50:00,36.76,36.76,36.63,36.64,349705.0,33.579,33.579,33.4602,33.4694,349705.0
2019-08-28 09:30:00,36.57,36.61,36.51,36.59,256590.0,33.4054,33.442,33.3506,33.4237,256590.0
2019-08-28 09:40:00,36.59,36.67,36.58,36.66,35990.0,33.4237,33.4968,33.4146,33.4876,35990.0
2019-08-28 09:50:00,36.67,36.75,36.67,36.74,58605.0,33.4968,33.5698,33.4968,33.5607,58605.0
2019-08-28 10:00:00,36.74,36.8,36.73,36.8,30325.0,33.5607,33.6155,33.5516,33.6155,30325.0
2019-08-28 10:10:00,36.79,36.8,36.66,36.67,244865.0,33.6064,33.6155,33.4876,33.4968,244865.0
2019-08-28 10:20:00,36.67,36.73,36.67,36.72,83665.0,33.4968,33.5516,33.4968,33.5424,83665.0
2019-08-28 10:30:00,36.74,36.82,36.74,36.81,47220.0,33.5607,33.6338,33.5607,33.6247,47220.0
2019-08-28 10:40:00,36.82,36.87,36.81,36.85,47205.0,33.6338,33.6795,33.6247,33.6612,47205.0
2019-08-28 10:50:00,36.86,36.91,36.86,36.87,25105.0,33.6703,33.716,33.6703,33.6795,25105.0
2019-08-28 11:00:00,36.89,36.93,36.85,36.89,52745.0,33.6977,33.7343,33.6612,33.6977,52745.0
2019-08-28 11:10:00,36.91,36.93,36.88,36.91,42205.0,33.716,33.7343,33.6886,33.716,42205.0
2019-08-28 11:20:00,36.91,37.03,36.91,37.02,81095.0,33.716,33.8256,33.716,33.8165,81095.0
2019-08-28 11:30:00,37.02,37.03,37.0,37.03,40925.0,33.8165,33.8256,33.7982,33.8256,40925.0
2019-08-28 11:40:00,37.03,37.1,37.03,37.08,154660.0,33.8256,33.8896,33.8256,33.8713,154660.0
2019-08-28 11:50:00,37.09,37.11,37.05,37.06,24380.0,33.8804,33.8987,33.8439,33.853,24380.0
2019-08-28 12:00:00,37.05,37.05,37.03,37.04,49225.0,33.8439,33.8439,33.8256,33.8348,49225.0
2019-08-28 12:10:00,37.04,37.08,37.02,37.08,30135.0,33.8348,33.8713,33.8165,33.8713,30135.0
2019-08-28 12:20:00,37.08,37.09,37.03,37.03,29590.0,33.8713,33.8804,33.8256,33.8256,29590.0
2019-08-28 12:30:00,37.03,37.05,37.02,37.03,20775.0,33.8256,33.8439,33.8165,33.8256,20775.0
2019-08-28 12:40:00,37.04,37.04,37.01,37.03,95795.0,33.8348,33.8348,33.8073,33.8256,95795.0
2019-08-28 12:50:00,37.03,37.08,37.02,37.08,122280.0,33.8256,33.8713,33.8165,33.8713,122280.0
2019-08-28 13:00:00,37.07,37.07,37.02,37.02,10860.0,33.8622,33.8622,33.8165,33.8165,10860.0
2019-08-28 13:10:00,37.02,37.02,36.98,37.01,60995.0,33.8165,33.8165,33.7799,33.8073,60995.0
2019-08-28 13:20:00,37.0,37.03,36.99,37.02,203410.0,33.7982,33.8256,33.7891,33.8165,203410.0
2019-08-28 13:30:00,37.02,37.06,37.0,37.05,37970.0,33.8165,33.853,33.7982,33.8439,37970.0
2019-08-28 13:40:00,37.04,37.06,37.03,37.05,32925.0,33.8348,33.853,33.8256,33.8439,32925.0
2019-08-28 13:50:00,37.05,37.05,37.03,37.03,23130.0,33.8439,33.8439,33.8256,33.8256,23130.0
2019-08-28 14:00:00,37.03,37.04,37.02,37.04,142145.0,33.8256,33.8348,33.8165,33.8348,142145.0
2019-08-28 14:10:00,37.04,37.05,37.03,37.05,63430.0,33.8348,33.8439,33.8256,33.8439,63430.0
2019-08-28 14:20:00,37.06,37.08,37.04,37.07,58675.0,33.853,33.8713,33.8348,33.8622,58675.0
2019-08-28 14:30:00,37.06,37.08,37.05,37.06,80795.0,33.853,33.8713,33.8439,33.853,80795.0
2019-08-28 14:40:00,37.06,37.08,37.04,37.07,22250.0,33.853,33.8713,33.8348,33.8622,22250.0
2019-08-28 14:50:00,37.07,37.09,37.07,37.08,30885.0,33.8622,33.8804,33.8622,33.8713,30885.0
2019-08-28 15:00:00,37.07,37.08,37.06,37.06,50025.0,33.8622,33.8713,33.853,33.853,50025.0
2019-08-28 15:10:00,37.07,37.07,37.04,37.06,51140.0,33.8622,33.8622,33.8348,33.853,51140.0
2019-08-28 15:20:00,37.06,37.06,37.0,37.0,64400.0,33.853,33.853,33.7982,33.7982,64400.0
2019-08-28 15:30:00,36.99,37.01,36.97,37.0,79215.0,33.7891,33.8073,33.7708,33.7982,79215.0
2019-08-28 15:40:00,37.0,37.03,37.0,37.03,144440.0,33.7982,33.8256,33.7982,33.8256,144440.0
2019-08-28 15:50:00,37.03,37.03,36.99,37.0,382630.0,33.8256,33.8256,33.7891,33.7982,382630.0
2019-08-29 09:30:00,37.36,37.53,37.34,37.46,126245.0,34.1271,34.2824,34.1088,34.2184,126245.0
2019-08-29 09:40:00,37.44,37.53,37.42,37.53,108860.0,34.2001,34.2824,34.1819,34.2824,108860.0
2019-08-29 09:50:00,37.52,37.56,37.52,37.53,58890.0,34.2732,34.3098,34.2732,34.2824,58890.0
2019-08-29 10:00:00,37.53,37.53,37.48,37.53,22590.0,34.2824,34.2824,34.2367,34.2824,22590.0
2019-08-29 10:10:00,37.51,37.53,37.47,37.53,27230.0,34.2641,34.2824,34.2275,34.2824,27230.0
2019-08-29 10:20:00,37.53,37.56,37.51,37.54,30915.0,34.2824,34.3098,34.2641,34.2915,30915.0
2019-08-29 10:30:00,37.54,37.54,37.35,37.45,76335.0,34.2915,34.2915,34.1179,34.2093,76335.0
2019-08-29 10:40:00,37.46,37.49,37.44,37.44,40910.0,34.2184,34.2458,34.2001,34.2001,40910.0
2019-08-29 10:50:00,37.47,37.47,37.43,37.46,31335.0,34.2275,34.2275,34.191,34.2184,31335.0
2019-08-29 11:00:00,37.51,37.51,37.45,37.47,60565.0,34.2641,34.2641,34.2093,34.2275,60565.0
2019-08-29 11:10:00,37.46,37.52,37.46,37.51,31800.0,34.2184,34.2732,34.2184,34.2641,31800.0
2019-08-29 11:20:00,37.52,37.54,37.49,37.52,54080.0,34.2732,34.2915,34.2458,34.2732,54080.0
2019-08-29 11:30:00,37.52,37.58,37.52,37.56,11085.0,34.2732,34.328,34.2732,34.3098,11085.0
2019-08-29 11:40:00,37.55,37.58,37.54,37.56,22850.0,34.3006,34.328,34.2915,34.3098,22850.0
2019-08-29 11:50:00,37.57,37.57,37.53,37.56,49025.0,34.3189,34.3189,34.2824,34.3098,49025.0
2019-08-29 12:00:00,37.56,37.57,37.54,37.55,42315.0,34.3098,34.3189,34.2915,34.3006,42315.0
2019-08-29 12:10:00,37.55,37.58,37.55,37.58,33860.0,34.3006,34.328,34.3006,34.328,33860.0
2019-08-29 12:20:00,37.58,37.58,37.56,37.57,28250.0,34.328,34.328,34.3098,34.3189,28250.0
2019-08-29 12:30:00,37.56,37.58,37.56,37.56,28750.0,34.3098,34.328,34.3098,34.3098,28750.0
2019-08-29 12:40:00,37.57,37.58,37.56,37.56,65965.0,34.3189,34.328,34.3098,34.3098,65965.0
2019-08-29 12:50:00,37.56,37.58,37.56,37.57,61275.0,34.3098,34.328,34.3098,34.3189,61275.0
2019-08-29 13:00:00,37.57,37.59,37.57,37.58,16005.0,34.3189,34.3372,34.3189,34.328,16005.0
2019-08-29 13:10:00,37.58,37.59,37.57,37.59,39190.0,34.328,34.3372,34.3189,34.3372,39190.0
2019-08-29 13:20:00,37.59,37.59,37.57,37.58,27710.0,34.3372,34.3372,34.3189,34.328,27710.0
2019-08-29 13:30:00,37.58,37.6,37.56,37.59,22700.0,34.328,34.3463,34.3098,34.3372,22700.0
2019-08-29 13:40:00,37.6,37.61,37.59,37.59,36450.0,34.3463,34.3554,34.3372,34.3372,36450.0
2019-08-29 13:50:00,37.6,37.61,37.59,37.6,25225.0,34.3463,34.3554,34.3372,34.3463,25225.0
2019-08-29 14:00:00,37.61,37.63,37.6,37.62,130325.0,34.3554,34.3737,34.3463,34.3646,130325.0
2019-08-29 14:10:00,37.63,37.63,37.6,37.6,78800.0,34.3737,34.3737,34.3463,34.3463,78800.0
2019-08-29 14:20:00,37.6,37.63,37.6,37.62,30880.0,34.3463,34.3737,34.3463,34.3646,30880.0
2019-08-29 14:30:00,37.62,37.62,37.61,37.62,57900.0,34.3646,34.3646,34.3554,34.3646,57900.0
2019-08-29 14:40:00,37.62,37.62,37.6,37.62,23385.0,34.3646,34.3646,34.3463,34.3646,23385.0
2019-08-29 14:50:00,37.6,37.62,37.6,37.61,15590.0,34.3463,34.3646,34.3463,34.3554,15590.0
2019-08-29 15:00:00,37.6,37.61,37.58,37.59,209710.0,34.3463,34.3554,34.328,34.3372,209710.0
2019-08-29 15:10:00,37.6,37.61,37.59,37.6,61040.0,34.3463,34.3554,34.3372,34.3463,61040.0
2019-08-29 15:20:00,37.59,37.6,37.54,37.54,57990.0,34.3372,34.3463,34.2915,34.2915,57990.0
2019-08-29 15:30:00,37.56,37.58,37.56,37.57,40615.0,34.3098,34.328,34.3098,34.3189,40615.0
2019-08-29 15:40:00,37.57,37.59,37.55,37.59,39965.0,34.3189,34.3372,34.3006,34.3372,39965.0
2019-08-29 15:50:00,37.58,37.59,37.52,37.57,238200.0,34.328,34.3372,34.2732,34.3189,238200.0
2019-08-30 09:30:00,37.77,37.8,37.72,37.78,180680.0,34.5016,34.529,34.4559,34.5107,180680.0
2019-08-30 09:40:00,37.78,37.78,37.71,37.72,56770.0,34.5107,34.5107,34.4468,34.4559,56770.0
2019-08-30 09:50:00,37.71,37.73,37.65,37.66,37865.0,34.4468,34.465,34.392,34.4011,37865.0
2019-08-30 10:00:00,37.68,37.76,37.68,37.75,45675.0,34.4194,34.4924,34.4194,34.4833,45675.0
2019-08-30 10:10:00,37.74,37.77,37.73,37.74,8620.0,34.4742,34.5016,34.465,34.4742,8620.0
2019-08-30 10:20:00,37.73,37.73,37.67,37.68,53955.0,34.465,34.465,34.4102,34.4194,53955.0
2019-08-30 10:30:00,37.69,37.71,37.68,37.68,18545.0,34.4285,34.4468,34.4194,34.4194,18545.0
2019-08-30 10:40:00,37.69,37.72,37.68,37.72,27155.0,34.4285,34.4559,34.4194,34.4559,27155.0
2019-08-30 10:50:00,37.7,37.71,37.63,37.63,47095.0,34.4376,34.4468,34.3737,34.3737,47095.0
2019-08-30 11:00:00,37.63,37.63,37.53,37.55,42190.0,34.3737,34.3737,34.2824,34.3006,42190.0
2019-08-30 11:10:00,37.58,37.58,37.44,37.45,41260.0,34.328,34.328,34.2001,34.2093,41260.0
2019-08-30 11:20:00,37.46,37.52,37.44,37.52,37350.0,34.2184,34.2732,34.2001,34.2732,37350.0
2019-08-30 11:30:00,37.51,37.57,37.51,37.56,20910.0,34.2641,34.3189,34.2641,34.3098,20910.0
2019-08-30 11:40:00,37.56,37.63,37.56,37.63,93090.0,34.3098,34.3737,34.3098,34.3737,93090.0
2019-08-30 11:50:00,37.62,37.62,37.6,37.61,164980.0,34.3646,34.3646,34.3463,34.3554,164980.0
2019-08-30 12:00:00,37.61,37.64,37.6,37.6,34365.0,34.3554,34.3828,34.3463,34.3463,34365.0
2019-08-30 12:10:00,37.61,37.66,37.6,37.66,42855.0,34.3554,34.4011,34.3463,34.4011,42855.0
2019-08-30 12:20:00,37.66,37.67,37.64,37.66,69350.0,34.4011,34.4102,34.3828,34.4011,69350.0
2019-08-30 12:30:00,37.66,37.67,37.62,37.66,50450.0,34.4011,34.4102,34.3646,34.4011,50450.0
2019-08-30 12:40:00,37.67,37.69,37.65,37.69,49085.0,34.4102,34.4285,34.392,34.4285,49085.0
2019-08-30 12:50:00,37.68,37.72,37.67,37.7,32060.0,34.4194,34.4559,34.4102,34.4376,32060.0
2019-08-30 13:00:00,37.69,37.7,37.64,37.65,21150.0,34.4285,34.4376,34.3828,34.392,21150.0
2019-08-30 13:10:00,37.65,37.66,37.63,37.65,24340.0,34.392,34.4011,34.3737,34.392,24340.0
2019-08-30 13:20:00,37.65,37.66,37.63,37.65,66810.0,34.392,34.4011,34.3737,34.392,66810.0
2019-08-30 13:30:00,37.64,37.64,37.6,37.61,39750.0,34.3828,34.3828,34.3463,34.3554,39750.0
2019-08-30 13:40:00,37.6,37.6,37.58,37.59,20215.0,34.3463,34.3463,34.328,34.3372,20215.0
2019-08-30 13:50:00,37.58,37.6,37.57,37.58,36770.0,34.328,34.3463,34.3189,34.328,36770.0
2019-08-30 14:00:00,37.58,37.62,37.58,37.62,36115.0,34.328,34.3646,34.328,34.3646,36115.0
2019-08-30 14:10:00,37.61,37.62,37.6,37.62,15005.0,34.3554,34.3646,34.3463,34.3646,15005.0
2019-08-30 14:20:00,37.64,37.65,37.62,37.65,29190.0,34.3828,34.392,34.3646,34.392,29190.0
2019-08-30 14:30:00,37.63,37.65,37.61,37.62,31370.0,34.3737,34.392,34.3554,34.3646,31370.0
2019-08-30 14:40:00,37.61,37.61,37.58,37.6,25950.0,34.3554,34.3554,34.328,34.3463,25950.0
2019-08-30 14:50:00,37.6,37.6,37.58,37.58,29130.0,34.3463,34.3463,34.328,34.328,29130.0
2019-08-30 15:00:00,37.59,37.59,37.54,37.57,85140.0,34.3372,34.3372,34.2915,34.3189,85140.0
2019-08-30 15:10:00,37.57,37.57,37.54,37.55,38015.0,34.3189,34.3189,34.2915,34.3006,38015.0
2019-08-30 15:20:00,37.54,37.61,37.54,37.6,31845.0,34.2915,34.3554,34.2915,34.3463,31845.0
2019-08-30 15:30:00,37.6,37.63,37.6,37.61,28940.0,34.3463,34.3737,34.3463,34.3554,28940.0
2019-08-30 15:40:00,37.62,37.63,37.59,37.61,23860.0,34.3646,34.3737,34.3372,34.3554,23860.0
2019-08-30 15:50:00,37.62,37.67,37.6,37.64,391200.0,34.3646,34.4102,34.3463,34.3828,391200.0
2019-09-03 09:30:00,37.35,37.41,37.28,37.41,206805.0,34.1179,34.1727,34.054,34.1727,206805.0
2019-09-03 09:40:00,37.4,37.43,37.29,37.35,138560.0,34.1636,34.191,34.0631,34.1179,138560.0
2019-09-03 09:50:00,37.37,37.44,37.36,37.36,38975.0,34.1362,34.2001,34.1271,34.1271,38975.0
2019-09-03 10:00:00,37.35,37.36,37.05,37.14,263110.0,34.1179,34.1271,33.8439,33.9261,263110.0
2019-09-03 10:10:00,37.17,37.2,37.1,37.15,107460.0,33.9535,33.9809,33.8896,33.9352,107460.0
2019-09-03 10:20:00,37.16,37.19,37.07,37.14,25775.0,33.9444,33.9718,33.8622,33.9261,25775.0
2019-09-03 10:30:00,37.16,37.16,37.09,37.13,28055.0,33.9444,33.9444,33.8804,33.917,28055.0
2019-09-03 10:40:00,37.16,37.23,37.12,37.19,76155.0,33.9444,34.0083,33.9078,33.9718,76155.0
2019-09-03 10:50:00,37.2,37.25,37.2,37.23,18990.0,33.9809,34.0266,33.9809,34.0083,18990.0
2019-09-03 11:00:00,37.24,37.24,37.19,37.2,50970.0,34.0174,34.0174,33.9718,33.9809,50970.0
2019-09-03 11:10:00,37.18,37.18,37.08,37.12,41430.0,33.9626,33.9626,33.8713,33.9078,41430.0
2019-09-03 11:20:00,37.14,37.19,37.13,37.16,49245.0,33.9261,33.9718,33.917,33.9444,49245.0
2019-09-03 11:30:00,37.18,37.21,37.13,37.19,38080.0,33.9626,33.99,33.917,33.9718,38080.0
2019-09-03 11:40:00,37.19,37.21,37.15,37.21,49785.0,33.9718,33.99,33.9352,33.99,49785.0
2019-09-03 11:50:00,37.21,37.21,37.16,37.18,53505.0,33.99,33.99,33.9444,33.9626,53505.0
2019-09-03 12:00:00,37.17,37.22,37.15,37.18,120775.0,33.9535,33.9992,33.9352,33.9626,120775.0
2019-09-03 12:10:00,37.19,37.23,37.19,37.23,60085.0,33.9718,34.0083,33.9718,34.0083,60085.0
2019-09-03 12:20:00,37.24,37.25,37.19,37.21,37165.0,34.0174,34.0266,33.9718,33.99,37165.0
2019-09-03 12:30:00,37.18,37.19,37.15,37.18,64100.0,33.9626,33.9718,33.9352,33.9626,64100.0
2019-09-03 12:40:00,37.17,37.21,37.16,37.19,95430.0,33.9535,33.99,33.9444,33.9718,95430.0
2019-09-03 12:50:00,37.18,37.18,37.1,37.11,61870.0,33.9626,33.9626,33.8896,33.8987,61870.0
2019-09-03 13:00:00,37.11,37.13,37.08,37.1,29155.0,33.8987,33.917,33.8713,33.8896,29155.0
2019-09-03 13:10:00,37.11,37.11,37.09,37.1,12555.0,33.8987,33.8987,33.8804,33.8896,12555.0
2019-09-03 13:20:00,37.08,37.09,37.05,37.08,28210.0,33.8713,33.8804,33.8439,33.8713,28210.0
2019-09-03 13:30:00,37.07,37.08,37.02,37.04,48655.0,33.8622,33.8713,33.8165,33.8348,48655.0
2019-09-03 13:40:00,37.03,37.03,36.99,37.02,57010.0,33.8256,33.8256,33.7891,33.8165,57010.0
2019-09-03 13:50:00,37.02,37.02,36.98,37.02,31585.0,33.8165,33.8165,33.7799,33.8165,31585.0
2019-09-03 14:00:00,37.02,37.06,37.02,37.03,26890.0,33.8165,33.853,33.8165,33.8256,26890.0
2019-09-03 14:10:00,37.05,37.07,37.05,37.06,32850.0,33.8439,33.8622,33.8439,33.853,32850.0
2019-09-03 14:20:00,37.05,37.08,37.02,37.05,29785.0,33.8439,33.8713,33.8165,33.8439,29785.0
2019-09-03 14:30:00,37.05,37.07,37.04,37.05,124685.0,33.8439,33.8622,33.8348,33.8439,124685.0
2019-09-03 14:40:00,37.05,37.05,37.02,37.05,121100.0,33.8439,33.8439,33.8165,33.8439,121100.0
2019-09-03 14:50:00,37.06,37.09,37.05,37.08,53335.0,33.853,33.8804,33.8439,33.8713,53335.0
2019-09-03 15:00:00,37.09,37.1,37.06,37.08,85605.0,33.8804,33.8896,33.853,33.8713,85605.0
2019-09-03 15:10:00,37.09,37.15,37.07,37.14,50920.0,33.8804,33.9352,33.8622,33.9261,50920.0
2019-09-03 15:20:00,37.14,37.16,37.14,37.16,77665.0,33.9261,33.9444,33.9261,33.9444,77665.0
2019-09-03 15:30:00,37.16,37.2,37.14,37.2,52880.0,33.9444,33.9809,33.9261,33.9809,52880.0
2019-09-03 15:40:00,37.21,37.23,37.17,37.19,89230.0,33.99,34.0083,33.9535,33.9718,89230.0
2019-09-03 15:50:00,37.2,37.22,37.15,37.18,557205.0,33.9809,33.9992,33.9352,33.9626,557205.0
2019-09-04 09:30:00,37.53,37.61,37.49,37.56,207795.0,34.2824,34.3554,34.2458,34.3098,207795.0
2019-09-04 09:40:00,37.56,37.63,37.55,37.58,70630.0,34.3098,34.3737,34.3006,34.328,70630.0
2019-09-04 09:50:00,37.58,37.59,37.53,37.56,88645.0,34.328,34.3372,34.2824,34.3098,88645.0
2019-09-04 10:00:00,37.56,37.6,37.53,37.53,48855.0,34.3098,34.3463,34.2824,34.2824,48855.0
2019-09-04 10:10:00,37.52,37.52,37.43,37.45,32915.0,34.2732,34.2732,34.191,34.2093,32915.0
2019-09-04 10:20:00,37.46,37.5,37.45,37.5,26565.0,34.2184,34.2549,34.2093,34.2549,26565.0
2019-09-04 10:30:00,37.49,37.52,37.49,37.51,19860.0,34.2458,34.2732,34.2458,34.2641,19860.0
2019-09-04 10:40:00,37.5,37.53,37.49,37.52,32825.0,34.2549,34.2824,34.2458,34.2732,32825.0
2019-09-04 10:50:00,37.53,37.57,37.53,37.55,30005.0,34.2824,34.3189,34.2824,34.3006,30005.0
2019-09-04 11:00:00,37.55,37.56,37.5,37.52,77345.0,34.3006,34.3098,34.2549,34.2732,77345.0
2019-09-04 11:10:00,37.53,37.53,37.49,37.53,24810.0,34.2824,34.2824,34.2458,34.2824,24810.0
2019-09-04 11:20:00,37.53,37.57,37.53,37.53,34925.0,34.2824,34.3189,34.2824,34.2824,34925.0
2019-09-04 11:30:00,37.54,37.57,37.53,37.55,26820.0,34.2915,34.3189,34.2824,34.3006,26820.0
2019-09-04 11:40:00,37.56,37.58,37.56,37.58,18005.0,34.3098,34.328,34.3098,34.328,18005.0
2019-09-04 11:50:00,37.57,37.58,37.55,37.56,32115.0,34.3189,34.328,34.3006,34.3098,32115.0
2019-09-04 12:00:00,37.57,37.59,37.56,37.56,21240.0,34.3189,34.3372,34.3098,34.3098,21240.0
2019-09-04 12:10:00,37.56,37.57,37.5,37.53,119565.0,34.3098,34.3189,34.2549,34.2824,119565.0
2019-09-04 12:20:00,37.52,37.54,37.52,37.54,32115.0,34.2732,34.2915,34.2732,34.2915,32115.0
2019-09-04 12:30:00,37.54,37.56,37.54,37.54,16000.0,34.2915,34.3098,34.2915,34.2915,16000.0
2019-09-04 12:40:00,37.54,37.57,37.53,37.56,77775.0,34.2915,34.3189,34.2824,34.3098,77775.0
2019-09-04 12:50:00,37.55,37.58,37.55,37.58,17095.0,34.3006,34.328,34.3006,34.328,17095.0
2019-09-04 13:00:00,37.57,37.58,37.55,37.57,37070.0,34.3189,34.328,34.3006,34.3189,37070.0
2019-09-04 13:10:00,37.58,37.58,37.55,37.55,77160.0,34.328,34.328,34.3006,34.3006,77160.0
2019-09-04 13:20:00,37.55,37.57,37.55,37.57,27750.0,34.3006,34.3189,34.3006,34.3189,27750.0
2019-09-04 13:30:00,37.57,37.58,37.54,37.54,20740.0,34.3189,34.328,34.2915,34.2915,20740.0
2019-09-04 13:40:00,37.54,37.54,37.51,37.52,33000.0,34.2915,34.2915,34.2641,34.2732,33000.0
2019-09-04 13:50:00,37.52,37.54,37.51,37.53,18620.0,34.2732,34.2915,34.2641,34.2824,18620.0
2019-09-04 14:00:00,37.53,37.55,37.52,37.52,74565.0,34.2824,34.3006,34.2732,34.2732,74565.0
2019-09-04 14:10:00,37.52,37.54,37.5,37.54,53185.0,34.2732,34.2915,34.2549,34.2915,53185.0
2019-09-04 14:20:00,37.55,37.6,37.54,37.58,48740.0,34.3006,34.3463,34.2915,34.328,48740.0
2019-09-04 14:30:00,37.58,37.62,37.58,37.61,58380.0,34.328,34.3646,34.328,34.3554,58380.0
2019-09-04 14:40:00,37.6,37.64,37.6,37.64,60370.0,34.3463,34.3828,34.3463,34.3828,60370.0
2019-09-04 14:50:00,37.64,37.65,37.63,37.63,20855.0,34.3828,34.392,34.3737,34.3737,20855.0
2019-09-04 15:00:00,37.64,37.66,37.63,37.64,50560.0,34.3828,34.4011,34.3737,34.3828,50560.0
2019-09-04 15:10:00,37.66,37.67,37.64,37.64,50270.0,34.4011,34.4102,34.3828,34.3828,50270.0
2019-09-04 15:20:00,37.64,37.64,37.62,37.63,42900.0,34.3828,34.3828,34.3646,34.3737,42900.0
2019-09-04 15:30:00,37.64,37.66,37.64,37.65,49030.0,34.3828,34.4011,34.3828,34.392,49030.0
2019-09-04 15:40:00,37.64,37.65,37.64,37.65,58800.0,34.3828,34.392,34.3828,34.392,58800.0
2019-09-04 15:50:00,37.65,37.66,37.63,37.65,60350.0,34.392,34.4011,34.3737,34.392,60350.0
2019-09-05 09:30:00,38.11,38.15,38.01,38.11,306400.0,34.8122,34.8487,34.7208,34.8122,306400.0
2019-09-05 09:40:00,38.09,38.16,38.06,38.16,247555.0,34.7939,34.8578,34.7665,34.8578,247555.0
2019-09-05 09:50:00,38.16,38.2,38.13,38.14,254665.0,34.8578,34.8944,34.8304,34.8396,254665.0
2019-09-05 10:00:00,38.15,38.31,38.14,38.31,167395.0,34.8487,34.9949,34.8396,34.9949,167395.0
2019-09-05 10:10:00,38.3,38.42,38.29,38.42,153105.0,34.9857,35.0953,34.9766,35.0953,153105.0
2019-09-05 10:20:00,38.41,38.44,38.37,38.39,147810.0,35.0862,35.1136,35.0497,35.0679,147810.0
2019-09-05 10:30:00,38.38,38.44,38.37,38.43,292610.0,35.0588,35.1136,35.0497,35.1045,292610.0
2019-09-05 10:40:00,38.44,38.44,38.38,38.39,98180.0,35.1136,35.1136,35.0588,35.0679,98180.0
2019-09-05 10:50:00,38.37,38.41,38.31,38.33,62985.0,35.0497,35.0862,34.9949,35.0131,62985.0
2019-09-05 11:00:00,38.35,38.4,38.31,38.37,56230.0,35.0314,35.0771,34.9949,35.0497,56230.0
2019-09-05 11:10:00,38.38,38.38,38.3,38.3,29630.0,35.0588,35.0588,34.9857,34.9857,29630.0
2019-09-05 11:20:00,38.29,38.31,38.26,38.31,44140.0,34.9766,34.9949,34.9492,34.9949,44140.0
2019-09-05 11:30:00,38.3,38.31,38.27,38.28,40845.0,34.9857,34.9949,34.9583,34.9674,40845.0
2019-09-05 11:40:00,38.29,38.29,38.24,38.26,37720.0,34.9766,34.9766,34.9309,34.9492,37720.0
2019-09-05 11:50:00,38.26,38.26,38.22,38.22,39690.0,34.9492,34.9492,34.9126,34.9126,39690.0
2019-09-05 12:00:00,38.22,38.24,38.21,38.22,41580.0,34.9126,34.9309,34.9035,34.9126,41580.0
2019-09-05 12:10:00,38.22,38.25,38.21,38.21,19195.0,34.9126,34.94,34.9035,34.9035,19195.0
2019-09-05 12:20:00,38.21,38.21,38.19,38.2,20585.0,34.9035,34.9035,34.8852,34.8944,20585.0
2019-09-05 12:30:00,38.18,38.19,38.17,38.18,28825.0,34.8761,34.8852,34.867,34.8761,28825.0
2019-09-05 12:40:00,38.2,38.23,38.19,38.2,21400.0,34.8944,34.9218,34.8852,34.8944,21400.0
2019-09-05 12:50:00,38.2,38.21,38.19,38.21,23555.0,34.8944,34.9035,34.8852,34.9035,23555.0
2019-09-05 13:00:00,38.2,38.23,38.17,38.2,29335.0,34.8944,34.9218,34.867,34.8944,29335.0
2019-09-05 13:10:00,38.2,38.22,38.2,38.21,23840.0,34.8944,34.9126,34.8944,34.9035,23840.0
2019-09-05 13:20:00,38.22,38.25,38.22,38.24,24770.0,34.9126,34.94,34.9126,34.9309,24770.0
2019-09-05 13:30:00,38.24,38.24,38.21,38.22,16010.0,34.9309,34.9309,34.9035,34.9126,16010.0
2019-09-05 13:40:00,38.22,38.24,38.21,38.22,25385.0,34.9126,34.9309,34.9035,34.9126,25385.0
2019-09-05 13:50:00,38.24,38.26,38.24,38.25,29645.0,34.9309,34.9492,34.9309,34.94,29645.0
2019-09-05 14:00:00,38.26,38.26,38.23,38.24,45560.0,34.9492,34.9492,34.9218,34.9309,45560.0
2019-09-05 14:10:00,38.25,38.26,38.24,38.25,43560.0,34.94,34.9492,34.9309,34.94,43560.0
2019-09-05 14:20:00,38.25,38.27,38.22,38.25,53115.0,34.94,34.9583,34.9126,34.94,53115.0
2019-09-05 14:30:00,38.26,38.26,38.23,38.24,45255.0,34.9492,34.9492,34.9218,34.9309,45255.0
2019-09-05 14:40:00,38.24,38.29,38.24,38.28,126245.0,34.9309,34.9766,34.9309,34.9674,126245.0
2019-09-05 14:50:00,38.29,38.32,38.28,38.31,26385.0,34.9766,35.004,34.9674,34.9949,26385.0
2019-09-05 15:00:00,38.31,38.34,38.31,38.31,95420.0,34.9949,35.0223,34.9949,34.9949,95420.0
2019-09-05 15:10:00,38.31,38.34,38.31,38.33,20205.0,34.9949,35.0223,34.9949,35.0131,20205.0
2019-09-05 15:20:00,38.34,38.37,38.33,38.36,47710.0,35.0223,35.0497,35.0131,35.0405,47710.0
2019-09-05 15:30:00,38.37,38.38,38.34,38.34,55235.0,35.0497,35.0588,35.0223,35.0223,55235.0
2019-09-05 15:40:00,38.34,38.35,38.29,38.29,61975.0,35.0223,35.0314,34.9766,34.9766,61975.0
2019-09-05 15:50:00,38.29,38.31,38.26,38.3,312835.0,34.9766,34.9949,34.9492,34.9857,312835.0
2019-09-06 09:30:00,38.34,38.38,38.26,38.27,85300.0,35.0223,35.0588,34.9492,34.9583,85300.0
2019-09-06 09:40:00,38.26,38.35,38.23,38.35,61090.0,34.9492,35.0314,34.9218,35.0314,61090.0
2019-09-06 09:50:00,38.34,38.36,38.31,38.31,235185.0,35.0223,35.0405,34.9949,34.9949,235185.0
2019-09-06 10:00:00,38.34,38.35,38.29,38.31,47970.0,35.0223,35.0314,34.9766,34.9949,47970.0
2019-09-06 10:10:00,38.3,38.37,38.3,38.35,65865.0,34.9857,35.0497,34.9857,35.0314,65865.0
2019-09-06 10:20:00,38.35,38.41,38.35,38.41,34125.0,35.0314,35.0862,35.0314,35.0862,34125.0
2019-09-06 10:30:00,38.44,38.44,38.41,38.43,22180.0,35.1136,35.1136,35.0862,35.1045,22180.0
2019-09-06 10:40:00,38.45,38.46,38.43,38.46,17810.0,35.1227,35.1319,35.1045,35.1319,17810.0
2019-09-06 10:50:00,38.44,38.45,38.4,38.42,18415.0,35.1136,35.1227,35.0771,35.0953,18415.0
2019-09-06 11:00:00,38.42,38.44,38.42,38.43,21580.0,35.0953,35.1136,35.0953,35.1045,21580.0
2019-09-06 11:10:00,38.42,38.43,38.4,38.42,36160.0,35.0953,35.1045,35.0771,35.0953,36160.0
2019-09-06 11:20:00,38.42,38.45,38.41,38.41,38980.0,35.0953,35.1227,35.0862,35.0862,38980.0
2019-09-06 11:30:00,38.42,38.44,38.38,38.43,48120.0,35.0953,35.1136,35.0588,35.1045,48120.0
2019-09-06 11:40:00,38.43,38.44,38.42,38.43,41445.0,35.1045,35.1136,35.0953,35.1045,41445.0
2019-09-06 11:50:00,38.42,38.43,38.39,38.41,32290.0,35.0953,35.1045,35.0679,35.0862,32290.0
2019-09-06 12:00:00,38.4,38.44,38.39,38.44,56865.0,35.0771,35.1136,35.0679,35.1136,56865.0
2019-09-06 12:10:00,38.43,38.44,38.42,38.43,73935.0,35.1045,35.1136,35.0953,35.1045,73935.0
2019-09-06 12:20:00,38.43,38.44,38.41,38.42,180750.0,35.1045,35.1136,35.0862,35.0953,180750.0
2019-09-06 12:30:00,38.42,38.42,38.39,38.41,14995.0,35.0953,35.0953,35.0679,35.0862,14995.0
2019-09-06 12:40:00,38.41,38.41,38.37,38.37,18650.0,35.0862,35.0862,35.0497,35.0497,18650.0
2019-09-06 12:50:00,38.37,38.41,38.36,38.41,36560.0,35.0497,35.0862,35.0405,35.0862,36560.0
2019-09-06 13:00:00,38.4,38.42,38.39,38.39,18720.0,35.0771,35.0953,35.0679,35.0679,18720.0
2019-09-06 13:10:00,38.39,38.4,38.38,38.4,18540.0,35.0679,35.0771,35.0588,35.0771,18540.0
2019-09-06 13:20:00,38.38,38.42,38.37,38.42,79320.0,35.0588,35.0953,35.0497,35.0953,79320.0
2019-09-06 13:30:00,38.42,38.44,38.41,38.42,186145.0,35.0953,35.1136,35.0862,35.0953,186145.0
2019-09-06 13:40:00,38.41,38.41,38.39,38.4,76060.0,35.0862,35.0862,35.0679,35.0771,76060.0
2019-09-06 13:50:00,38.4,38.42,38.39,38.41,28275.0,35.0771,35.0953,35.0679,35.0862,28275.0
2019-09-06 14:00:00,38.4,38.4,38.39,38.39,25375.0,35.0771,35.0771,35.0679,35.0679,25375.0
2019-09-06 14:10:00,38.39,38.4,38.38,38.4,49450.0,35.0679,35.0771,35.0588,35.0771,49450.0
2019-09-06 14:20:00,38.4,38.4,38.37,38.38,21120.0,35.0771,35.0771,35.0497,35.0588,21120.0
2019-09-06 14:30:00,38.38,38.38,38.35,38.35,50510.0,35.0588,35.0588,35.0314,35.0314,50510.0
2019-09-06 14:40:00,38.34,38.34,38.3,38.31,141775.0,35.0223,35.0223,34.9857,34.9949,141775.0
2019-09-06 14:50:00,38.3,38.3,38.28,38.29,38320.0,34.9857,34.9857,34.9674,34.9766,38320.0
2019-09-06 15:00:00,38.3,38.3,38.29,38.3,76855.0,34.9857,34.9857,34.9766,34.9857,76855.0
2019-09-06 15:10:00,38.31,38.33,38.3,38.32,316180.0,34.9949,35.0131,34.9857,35.004,316180.0
2019-09-06 15:20:00,38.32,38.34,38.32,38.34,48770.0,35.004,35.0223,35.004,35.0223,48770.0
2019-09-06 15:30:00,38.34,38.35,38.33,38.33,131360.0,35.0223,35.0314,35.0131,35.0131,131360.0
2019-09-06 15:40:00,38.33,38.34,38.29,38.29,74060.0,35.0131,35.0223,34.9766,34.9766,74060.0
2019-09-06 15:50:00,38.29,38.3,38.24,38.27,236480.0,34.9766,34.9857,34.9309,34.9583,236480.0
2019-09-09 09:30:00,38.4,38.43,38.32,38.32,80880.0,35.0771,35.1045,35.004,35.004,80880.0
2019-09-09 09:40:00,38.3,38.37,38.3,38.33,31355.0,34.9857,35.0497,34.9857,35.0131,31355.0
2019-09-09 09:50:00,38.34,38.35,38.26,38.28,37395.0,35.0223,35.0314,34.9492,34.9674,37395.0
2019-09-09 10:00:00,38.29,38.34,38.28,38.31,18395.0,34.9766,35.0223,34.9674,34.9949,18395.0
2019-09-09 10:10:00,38.32,38.4,38.32,38.39,24420.0,35.004,35.0771,35.004,35.0679,24420.0
2019-09-09 10:20:00,38.39,38.39,38.34,38.35,13395.0,35.0679,35.0679,35.0223,35.0314,13395.0
2019-09-09 10:30:00,38.36,38.36,38.31,38.34,43265.0,35.0405,35.0405,34.9949,35.0223,43265.0
2019-09-09 10:40:00,38.34,38.38,38.33,38.35,44095.0,35.0223,35.0588,35.0131,35.0314,44095.0
2019-09-09 10:50:00,38.39,38.46,38.39,38.46,78685.0,35.0679,35.1319,35.0679,35.1319,78685.0
2019-09-09 11:00:00,38.44,38.5,38.44,38.46,77315.0,35.1136,35.1684,35.1136,35.1319,77315.0
2019-09-09 11:10:00,38.46,38.5,38.44,38.45,33570.0,35.1319,35.1684,35.1136,35.1227,33570.0
2019-09-09 11:20:00,38.47,38.48,38.45,38.46,34105.0,35.141,35.1501,35.1227,35.1319,34105.0
2019-09-09 11:30:00,38.45,38.49,38.45,38.47,74990.0,35.1227,35.1593,35.1227,35.141,74990.0
2019-09-09 11:40:00,38.47,38.48,38.44,38.45,33740.0,35.141,35.1501,35.1136,35.1227,33740.0
2019-09-09 11:50:00,38.47,38.51,38.46,38.51,23110.0,35.141,35.1775,35.1319,35.1775,23110.0
2019-09-09 12:00:00,38.51,38.56,38.51,38.55,86505.0,35.1775,35.2232,35.1775,35.2141,86505.0
2019-09-09 12:10:00,38.55,38.56,38.45,38.45,58210.0,35.2141,35.2232,35.1227,35.1227,58210.0
2019-09-09 12:20:00,38.45,38.45,38.38,38.38,46170.0,35.1227,35.1227,35.0588,35.0588,46170.0
2019-09-09 12:30:00,38.37,38.38,38.3,38.3,53230.0,35.0497,35.0588,34.9857,34.9857,53230.0
2019-09-09 12:40:00,38.31,38.37,38.31,38.36,19695.0,34.9949,35.0497,34.9949,35.0405,19695.0
2019-09-09 12:50:00,38.35,38.41,38.35,38.41,23475.0,35.0314,35.0862,35.0314,35.0862,23475.0
2019-09-09 13:00:00,38.4,38.42,38.39,38.39,14445.0,35.0771,35.0953,35.0679,35.0679,14445.0
2019-09-09 13:10:00,38.4,38.41,38.39,38.41,10935.0,35.0771,35.0862,35.0679,35.0862,10935.0
2019-09-09 13:20:00,38.41,38.41,38.38,38.38,51465.0,35.0862,35.0862,35.0588,35.0588,51465.0
2019-09-09 13:30:00,38.39,38.39,38.35,38.36,22065.0,35.0679,35.0679,35.0314,35.0405,22065.0
2019-09-09 13:40:00,38.35,38.38,38.35,38.37,36400.0,35.0314,35.0588,35.0314,35.0497,36400.0
2019-09-09 13:50:00,38.39,38.41,38.39,38.4,16610.0,35.0679,35.0862,35.0679,35.0771,16610.0
2019-09-09 14:00:00,38.39,38.42,38.39,38.4,55455.0,35.0679,35.0953,35.0679,35.0771,55455.0
2019-09-09 14:10:00,38.38,38.41,38.38,38.41,52110.0,35.0588,35.0862,35.0588,35.0862,52110.0
2019-09-09 14:20:00,38.39,38.43,38.39,38.42,43470.0,35.0679,35.1045,35.0679,35.0953,43470.0
2019-09-09 14:30:00,38.42,38.46,38.42,38.45,213420.0,35.0953,35.1319,35.0953,35.1227,213420.0
2019-09-09 14:40:00,38.46,38.48,38.44,38.48,35150.0,35.1319,35.1501,35.1136,35.1501,35150.0
2019-09-09 14:50:00,38.47,38.48,38.45,38.48,67755.0,35.141,35.1501,35.1227,35.1501,67755.0
2019-09-09 15:00:00,38.47,38.52,38.46,38.5,184770.0,35.141,35.1867,35.1319,35.1684,184770.0
2019-09-09 15:10:00,38.51,38.54,38.5,38.54,312130.0,35.1775,35.205,35.1684,35.205,312130.0
2019-09-09 15:20:00,38.54,38.54,38.52,38.53,60480.0,35.205,35.205,35.1867,35.1958,60480.0
2019-09-09 15:30:00,38.53,38.54,38.52,38.52,76125.0,35.1958,35.205,35.1867,35.1867,76125.0
2019-09-09 15:40:00,38.53,38.55,38.53,38.55,42660.0,35.1958,35.2141,35.1958,35.2141,42660.0
2019-09-09 15:50:00,38.53,38.58,38.53,38.58,150825.0,35.1958,35.2415,35.1958,35.2415,150825.0
2019-09-10 09:30:00,38.49,38.51,38.36,38.37,287545.0,35.1593,35.1775,35.0405,35.0497,287545.0
2019-09-10 09:40:00,38.34,38.37,38.28,38.32,70155.0,35.0223,35.0497,34.9674,35.004,70155.0
2019-09-10 09:50:00,38.34,38.35,38.29,38.34,34985.0,35.0223,35.0314,34.9766,35.0223,34985.0
2019-09-10 10:00:00,38.33,38.39,38.33,38.35,55360.0,35.0131,35.0679,35.0131,35.0314,55360.0
2019-09-10 10:10:00,38.32,38.41,38.3,38.35,39620.0,35.004,35.0862,34.9857,35.0314,39620.0
2019-09-10 10:20:00,38.34,38.42,38.34,38.42,10780.0,35.0223,35.0953,35.0223,35.0953,10780.0
2019-09-10 10:30:00,38.41,38.42,38.37,38.42,13900.0,35.0862,35.0953,35.0497,35.0953,13900.0
2019-09-10 10:40:00,38.38,38.43,38.38,38.42,58585.0,35.0588,35.1045,35.0588,35.0953,58585.0
2019-09-10 10:50:00,38.43,38.43,38.39,38.41,17325.0,35.1045,35.1045,35.0679,35.0862,17325.0
2019-09-10 11:00:00,38.4,38.46,38.4,38.46,26625.0,35.0771,35.1319,35.0771,35.1319,26625.0
2019-09-10 11:10:00,38.47,38.49,38.43,38.43,18160.0,35.141,35.1593,35.1045,35.1045,18160.0
2019-09-10 11:20:00,38.44,38.46,38.41,38.42,16695.0,35.1136,35.1319,35.0862,35.0953,16695.0
2019-09-10 11:30:00,38.4,38.45,38.4,38.45,14830.0,35.0771,35.1227,35.0771,35.1227,14830.0
2019-09-10 11:40:00,38.45,38.54,38.44,38.52,14460.0,35.1227,35.205,35.1136,35.1867,14460.0
2019-09-10 11:50:00,38.53,38.61,38.52,38.56,39585.0,35.1958,35.2689,35.1867,35.2232,39585.0
2019-09-10 12:00:00,38.57,38.57,38.49,38.54,38825.0,35.2324,35.2324,35.1593,35.205,38825.0
2019-09-10 12:10:00,38.54,38.62,38.53,38.61,25805.0,35.205,35.278,35.1958,35.2689,25805.0
2019-09-10 12:20:00,38.62,38.65,38.62,38.65,65295.0,35.278,35.3054,35.278,35.3054,65295.0
2019-09-10 12:30:00,38.66,38.67,38.65,38.65,52380.0,35.3146,35.3237,35.3054,35.3054,52380.0
2019-09-10 12:40:00,38.65,38.69,38.65,38.67,24180.0,35.3054,35.342,35.3054,35.3237,24180.0
2019-09-10 12:50:00,38.68,38.69,38.64,38.64,24160.0,35.3328,35.342,35.2963,35.2963,24160.0
2019-09-10 13:00:00,38.63,38.65,38.61,38.61,30530.0,35.2872,35.3054,35.2689,35.2689,30530.0
2019-09-10 13:10:00,38.63,38.63,38.58,38.6,66945.0,35.2872,35.2872,35.2415,35.2598,66945.0
2019-09-10 13:20:00,38.61,38.65,38.61,38.64,17265.0,35.2689,35.3054,35.2689,35.2963,17265.0
2019-09-10 13:30:00,38.64,38.68,38.64,38.66,26215.0,35.2963,35.3328,35.2963,35.3146,26215.0
2019-09-10 13:40:00,38.67,38.69,38.66,38.68,102130.0,35.3237,35.342,35.3146,35.3328,102130.0
2019-09-10 13:50:00,38.69,38.71,38.67,38.67,78710.0,35.342,35.3602,35.3237,35.3237,78710.0
2019-09-10 14:00:00,38.68,38.68,38.65,38.66,13950.0,35.3328,35.3328,35.3054,35.3146,13950.0
2019-09-10 14:10:00,38.65,38.66,38.62,38.63,69255.0,35.3054,35.3146,35.278,35.2872,69255.0
2019-09-10 14:20:00,38.62,38.65,38.61,38.64,99435.0,35.278,35.3054,35.2689,35.2963,99435.0
2019-09-10 14:30:00,38.64,38.68,38.63,38.67,24790.0,35.2963,35.3328,35.2872,35.3237,24790.0
2019-09-10 14:40:00,38.66,38.66,38.63,38.63,35925.0,35.3146,35.3146,35.2872,35.2872,35925.0
2019-09-10 14:50:00,38.62,38.67,38.62,38.67,20320.0,35.278,35.3237,35.278,35.3237,20320.0
2019-09-10 15:00:00,38.66,38.69,38.65,38.67,41735.0,35.3146,35.342,35.3054,35.3237,41735.0
2019-09-10 15:10:00,38.67,38.68,38.66,38.68,50310.0,35.3237,35.3328,35.3146,35.3328,50310.0
2019-09-10 15:20:00,38.68,38.7,38.65,38.69,39130.0,35.3328,35.3511,35.3054,35.342,39130.0
2019-09-10 15:30:00,38.71,38.73,38.7,38.71,155765.0,35.3602,35.3785,35.3511,35.3602,155765.0
2019-09-10 15:40:00,38.71,38.74,38.7,38.72,86910.0,35.3602,35.3876,35.3511,35.3694,86910.0
2019-09-10 15:50:00,38.73,38.81,38.71,38.81,675235.0,35.3785,35.4516,35.3602,35.4516,675235.0
2019-09-11 09:30:00,38.88,38.9,38.6,38.73,237120.0,35.5155,35.5338,35.2598,35.3785,237120.0
2019-09-11 09:40:00,38.76,38.94,38.71,38.93,133890.0,35.4059,35.5703,35.3602,35.5612,133890.0
2019-09-11 09:50:00,38.95,38.98,38.91,38.91,43665.0,35.5795,35.6069,35.5429,35.5429,43665.0
2019-09-11 10:00:00,38.91,38.97,38.9,38.94,35230.0,35.5429,35.5977,35.5338,35.5703,35230.0
2019-09-11 10:10:00,38.93,39.0,38.93,38.94,21280.0,35.5612,35.6251,35.5612,35.5703,21280.0
2019-09-11 10:20:00,38.96,39.01,38.95,39.01,123555.0,35.5886,35.6343,35.5795,35.6343,123555.0
2019-09-11 10:30:00,39.01,39.04,38.98,38.99,28120.0,35.6343,35.6617,35.6069,35.616,28120.0
2019-09-11 10:40:00,39.0,39.0,38.93,38.94,37250.0,35.6251,35.6251,35.5612,35.5703,37250.0
2019-09-11 10:50:00,38.94,39.02,38.94,39.02,36905.0,35.5703,35.6434,35.5703,35.6434,36905.0
2019-09-11 11:00:00,39.01,39.04,38.99,39.0,42320.0,35.6343,35.6617,35.616,35.6251,42320.0
2019-09-11 11:10:00,39.01,39.01,38.96,38.96,24995.0,35.6343,35.6343,35.5886,35.5886,24995.0
2019-09-11 11:20:00,38.96,39.0,38.93,38.94,29270.0,35.5886,35.6251,35.5612,35.5703,29270.0
2019-09-11 11:30:00,38.94,39.03,38.94,38.99,53955.0,35.5703,35.6525,35.5703,35.616,53955.0
2019-09-11 11:40:00,38.99,39.0,38.96,38.99,33895.0,35.616,35.6251,35.5886,35.616,33895.0
2019-09-11 11:50:00,38.98,39.04,38.98,39.02,14840.0,35.6069,35.6617,35.6069,35.6434,14840.0
2019-09-11 12:00:00,39.04,39.11,39.04,39.08,31450.0,35.6617,35.7256,35.6617,35.6982,31450.0
2019-09-11 12:10:00,39.08,39.09,39.04,39.06,44645.0,35.6982,35.7074,35.6617,35.68,44645.0
2019-09-11 12:20:00,39.08,39.08,39.05,39.07,18285.0,35.6982,35.6982,35.6708,35.6891,18285.0
2019-09-11 12:30:00,39.06,39.09,39.06,39.09,45790.0,35.68,35.7074,35.68,35.7074,45790.0
2019-09-11 12:40:00,39.08,39.11,39.06,39.06,58035.0,35.6982,35.7256,35.68,35.68,58035.0
2019-09-11 12:50:00,39.08,39.13,39.07,39.11,47565.0,35.6982,35.7439,35.6891,35.7256,47565.0
2019-09-11 13:00:00,39.11,39.12,39.09,39.09,40360.0,35.7256,35.7348,35.7074,35.7074,40360.0
2019-09-11 13:10:00,39.11,39.13,39.1,39.12,69670.0,35.7256,35.7439,35.7165,35.7348,69670.0
2019-09-11 13:20:00,39.13,39.15,39.13,39.13,31505.0,35.7439,35.7622,35.7439,35.7439,31505.0
2019-09-11 13:30:00,39.13,39.17,39.13,39.17,49295.0,35.7439,35.7804,35.7439,35.7804,49295.0
2019-09-11 13:40:00,39.17,39.19,39.14,39.16,421195.0,35.7804,35.7987,35.753,35.7713,421195.0
2019-09-11 13:50:00,39.16,39.17,39.15,39.17,35820.0,35.7713,35.7804,35.7622,35.7804,35820.0
2019-09-11 14:00:00,39.17,39.2,39.17,39.19,119240.0,35.7804,35.8078,35.7804,35.7987,119240.0
2019-09-11 14:10:00,39.19,39.21,39.18,39.2,85515.0,35.7987,35.817,35.7896,35.8078,85515.0
2019-09-11 14:20:00,39.21,39.25,39.21,39.23,104455.0,35.817,35.8535,35.817,35.8352,104455.0
2019-09-11 14:30:00,39.23,39.23,39.21,39.21,49050.0,35.8352,35.8352,35.817,35.817,49050.0
2019-09-11 14:40:00,39.21,39.24,39.21,39.21,60305.0,35.817,35.8444,35.817,35.817,60305.0
2019-09-11 14:50:00,39.21,39.23,39.21,39.22,78345.0,35.817,35.8352,35.817,35.8261,78345.0
2019-09-11 15:00:00,39.23,39.29,39.22,39.29,157115.0,35.8352,35.89,35.8261,35.89,157115.0
2019-09-11 15:10:00,39.29,39.3,39.27,39.27,112560.0,35.89,35.8992,35.8718,35.8718,112560.0
2019-09-11 15:20:00,39.27,39.28,39.25,39.25,117950.0,35.8718,35.8809,35.8535,35.8535,117950.0
2019-09-11 15:30:00,39.25,39.3,39.25,39.28,257480.0,35.8535,35.8992,35.8535,35.8809,257480.0
2019-09-11 15:40:00,39.28,39.29,39.24,39.25,64280.0,35.8809,35.89,35.8444,35.8535,64280.0
2019-09-11 15:50:00,39.28,39.33,39.28,39.33,248455.0,35.8809,35.9266,35.8809,35.9266,248455.0
2019-09-12 09:30:00,39.4,39.4,39.23,39.29,432225.0,35.9905,35.9905,35.8352,35.89,432225.0
2019-09-12 09:40:00,39.29,39.29,39.09,39.1,99675.0,35.89,35.89,35.7074,35.7165,99675.0
2019-09-12 09:50:00,39.08,39.25,39.07,39.25,175050.0,35.6982,35.8535,35.6891,35.8535,175050.0
2019-09-12 10:00:00,39.23,39.26,39.2,39.24,46525.0,35.8352,35.8626,35.8078,35.8444,46525.0
2019-09-12 10:10:00,39.21,39.44,39.17,39.39,208305.0,35.817,36.0271,35.7804,35.9814,208305.0
2019-09-12 10:20:00,39.37,39.42,39.35,39.39,16770.0,35.9631,36.0088,35.9449,35.9814,16770.0
2019-09-12 10:30:00,39.38,39.39,39.29,39.35,45555.0,35.9723,35.9814,35.89,35.9449,45555.0
2019-09-12 10:40:00,39.36,39.38,39.32,39.35,30785.0,35.954,35.9723,35.9175,35.9449,30785.0
2019-09-12 10:50:00,39.36,39.36,39.13,39.13,57945.0,35.954,35.954,35.7439,35.7439,57945.0
2019-09-12 11:00:00,39.13,39.15,39.07,39.15,32350.0,35.7439,35.7622,35.6891,35.7622,32350.0
2019-09-12 11:10:00,39.16,39.25,39.13,39.24,10410.0,35.7713,35.8535,35.7439,35.8444,10410.0
2019-09-12 11:20:00,39.23,39.28,39.22,39.26,52535.0,35.8352,35.8809,35.8261,35.8626,52535.0
2019-09-12 11:30:00,39.26,39.3,39.25,39.28,66160.0,35.8626,35.8992,35.8535,35.8809,66160.0
2019-09-12 11:40:00,39.29,39.38,39.29,39.38,60525.0,35.89,35.9723,35.89,35.9723,60525.0
2019-09-12 11:50:00,39.36,39.38,39.32,39.35,25365.0,35.954,35.9723,35.9175,35.9449,25365.0
2019-09-12 12:00:00,39.36,39.36,39.3,39.31,23565.0,35.954,35.954,35.8992,35.9083,23565.0
2019-09-12 12:10:00,39.32,39.32,39.29,39.31,24865.0,35.9175,35.9175,35.89,35.9083,24865.0
2019-09-12 12:20:00,39.32,39.33,39.3,39.31,39115.0,35.9175,35.9266,35.8992,35.9083,39115.0
2019-09-12 12:30:00,39.31,39.35,39.31,39.34,53525.0,35.9083,35.9449,35.9083,35.9357,53525.0
2019-09-12 12:40:00,39.35,39.38,39.35,39.37,71645.0,35.9449,35.9723,35.9449,35.9631,71645.0
2019-09-12 12:50:00,39.37,39.4,39.37,39.39,35735.0,35.9631,35.9905,35.9631,35.9814,35735.0
2019-09-12 13:00:00,39.4,39.43,39.38,39.38,43315.0,35.9905,36.0179,35.9723,35.9723,43315.0
2019-09-12 13:10:00,39.39,39.4,39.36,39.37,16785.0,35.9814,35.9905,35.954,35.9631,16785.0
2019-09-12 13:20:00,39.36,39.38,39.33,39.35,15830.0,35.954,35.9723,35.9266,35.9449,15830.0
2019-09-12 13:30:00,39.35,39.39,39.35,39.35,73825.0,35.9449,35.9814,35.9449,35.9449,73825.0
2019-09-12 13:40:00,39.36,39.39,39.34,39.37,72855.0,35.954,35.9814,35.9357,35.9631,72855.0
2019-09-12 13:50:00,39.37,39.39,39.36,39.36,23580.0,35.9631,35.9814,35.954,35.954,23580.0
2019-09-12 14:00:00,39.35,39.36,39.32,39.33,39230.0,35.9449,35.954,35.9175,35.9266,39230.0
2019-09-12 14:10:00,39.33,39.35,39.33,39.34,37730.0,35.9266,35.9449,35.9266,35.9357,37730.0
2019-09-12 14:20:00,39.34,39.37,39.32,39.36,42335.0,35.9357,35.9631,35.9175,35.954,42335.0
2019-09-12 14:30:00,39.36,39.41,39.35,39.4,54710.0,35.954,35.9997,35.9449,35.9905,54710.0
2019-09-12 14:40:00,39.4,39.45,39.4,39.4,81230.0,35.9905,36.0362,35.9905,35.9905,81230.0
2019-09-12 14:50:00,39.4,39.41,39.37,39.39,102710.0,35.9905,35.9997,35.9631,35.9814,102710.0
2019-09-12 15:00:00,39.38,39.39,39.35,39.36,47220.0,35.9723,35.9814,35.9449,35.954,47220.0
2019-09-12 15:10:00,39.37,39.38,39.36,39.38,34445.0,35.9631,35.9723,35.954,35.9723,34445.0
2019-09-12 15:20:00,39.38,39.41,39.38,39.41,32960.0,35.9723,35.9997,35.9723,35.9997,32960.0
2019-09-12 15:30:00,39.39,39.4,39.38,39.39,41840.0,35.9814,35.9905,35.9723,35.9814,41840.0
2019-09-12 15:40:00,39.38,39.42,39.37,39.39,43165.0,35.9723,36.0088,35.9631,35.9814,43165.0
2019-09-12 15:50:00,39.39,39.39,39.3,39.3,317860.0,35.9814,35.9814,35.8992,35.8992,317860.0
2019-09-13 09:30:00,39.47,39.61,39.45,39.59,331350.0,36.0545,36.1824,36.0362,36.1641,331350.0
2019-09-13 09:40:00,39.6,39.6,39.46,39.54,222350.0,36.1732,36.1732,36.0453,36.1184,222350.0
2019-09-13 09:50:00,39.55,39.57,39.44,39.44,61210.0,36.1276,36.1458,36.0271,36.0271,61210.0
2019-09-13 10:00:00,39.45,39.46,39.38,39.39,55390.0,36.0362,36.0453,35.9723,35.9814,55390.0
2019-09-13 10:10:00,39.38,39.43,39.35,39.42,161015.0,35.9723,36.0179,35.9449,36.0088,161015.0
2019-09-13 10:20:00,39.43,39.49,39.42,39.44,187545.0,36.0179,36.0727,36.0088,36.0271,187545.0
2019-09-13 10:30:00,39.45,39.5,39.44,39.44,268685.0,36.0362,36.0819,36.0271,36.0271,268685.0
2019-09-13 10:40:00,39.45,39.51,39.44,39.5,43600.0,36.0362,36.091,36.0271,36.0819,43600.0
2019-09-13 10:50:00,39.5,39.51,39.47,39.49,54870.0,36.0819,36.091,36.0545,36.0727,54870.0
2019-09-13 11:00:00,39.49,39.51,39.47,39.51,77760.0,36.0727,36.091,36.0545,36.091,77760.0
2019-09-13 11:10:00,39.49,39.5,39.47,39.48,34395.0,36.0727,36.0819,36.0545,36.0636,34395.0
2019-09-13 11:20:00,39.48,39.49,39.44,39.44,49165.0,36.0636,36.0727,36.0271,36.0271,49165.0
2019-09-13 11:30:00,39.47,39.49,39.43,39.44,50285.0,36.0545,36.0727,36.0179,36.0271,50285.0
2019-09-13 11:40:00,39.44,39.48,39.42,39.45,80270.0,36.0271,36.0636,36.0088,36.0362,80270.0
2019-09-13 11:50:00,39.45,39.46,39.43,39.44,124745.0,36.0362,36.0453,36.0179,36.0271,124745.0
2019-09-13 12:00:00,39.44,39.48,39.43,39.47,46135.0,36.0271,36.0636,36.0179,36.0545,46135.0
2019-09-13 12:10:00,39.48,39.52,39.47,39.5,51180.0,36.0636,36.1001,36.0545,36.0819,51180.0
2019-09-13 12:20:00,39.5,39.5,39.45,39.45,42240.0,36.0819,36.0819,36.0362,36.0362,42240.0
2019-09-13 12:30:00,39.46,39.51,39.46,39.48,59615.0,36.0453,36.091,36.0453,36.0636,59615.0
2019-09-13 12:40:00,39.49,39.49,39.45,39.47,38465.0,36.0727,36.0727,36.0362,36.0545,38465.0
2019-09-13 12:50:00,39.46,39.47,39.45,39.47,39860.0,36.0453,36.0545,36.0362,36.0545,39860.0
2019-09-13 13:00:00,39.47,39.47,39.44,39.44,26545.0,36.0545,36.0545,36.0271,36.0271,26545.0
2019-09-13 13:10:00,39.45,39.45,39.42,39.44,36095.0,36.0362,36.0362,36.0088,36.0271,36095.0
2019-09-13 13:20:00,39.43,39.43,39.41,39.41,16300.0,36.0179,36.0179,35.9997,35.9997,16300.0
2019-09-13 13:30:00,39.42,39.42,39.37,39.37,28720.0,36.0088,36.0088,35.9631,35.9631,28720.0
2019-09-13 13:40:00,39.36,39.37,39.33,39.37,428555.0,35.954,35.9631,35.9266,35.9631,428555.0
2019-09-13 13:50:00,39.37,39.39,39.33,39.33,168855.0,35.9631,35.9814,35.9266,35.9266,168855.0
2019-09-13 14:00:00,39.35,39.36,39.33,39.35,43340.0,35.9449,35.954,35.9266,35.9449,43340.0
2019-09-13 14:10:00,39.35,39.35,39.32,39.32,45005.0,35.9449,35.9449,35.9175,35.9175,45005.0
2019-09-13 14:20:00,39.33,39.36,39.33,39.35,42740.0,35.9266,35.954,35.9266,35.9449,42740.0
2019-09-13 14:30:00,39.35,39.37,39.34,39.36,70470.0,35.9449,35.9631,35.9357,35.954,70470.0
2019-09-13 14:40:00,39.36,39.37,39.34,39.35,58860.0,35.954,35.9631,35.9357,35.9449,58860.0
2019-09-13 14:50:00,39.35,39.36,39.33,39.34,293635.0,35.9449,35.954,35.9266,35.9357,293635.0
2019-09-13 15:00:00,39.32,39.35,39.3,39.3,99505.0,35.9175,35.9449,35.8992,35.8992,99505.0
2019-09-13 15:10:00,39.3,39.33,39.3,39.33,64470.0,35.8992,35.9266,35.8992,35.9266,64470.0
2019-09-13 15:20:00,39.32,39.34,39.32,39.33,28735.0,35.9175,35.9357,35.9175,35.9266,28735.0
2019-09-13 15:30:00,39.33,39.36,39.33,39.35,65150.0,35.9266,35.954,35.9266,35.9449,65150.0
2019-09-13 15:40:00,39.33,39.36,39.33,39.35,73130.0,35.9266,35.954,35.9266,35.9449,73130.0
2019-09-13 15:50:00,39.37,39.38,39.32,39.34,314935.0,35.9631,35.9723,35.9175,35.9357,314935.0
2019-09-16 09:30:00,39.23,39.26,39.12,39.23,195795.0,35.8352,35.8626,35.7348,35.8352,195795.0
2019-09-16 09:40:00,39.23,39.34,39.22,39.34,206400.0,35.8352,35.9357,35.8261,35.9357,206400.0
2019-09-16 09:50:00,39.34,39.41,39.33,39.4,34840.0,35.9357,35.9997,35.9266,35.9905,34840.0
2019-09-16 10:00:00,39.39,39.43,39.38,39.39,35710.0,35.9814,36.0179,35.9723,35.9814,35710.0
2019-09-16 10:10:00,39.39,39.4,39.35,39.38,46025.0,35.9814,35.9905,35.9449,35.9723,46025.0
2019-09-16 10:20:00,39.38,39.45,39.37,39.37,25460.0,35.9723,36.0362,35.9631,35.9631,25460.0
2019-09-16 10:30:00,39.36,39.37,39.35,39.36,31095.0,35.954,35.9631,35.9449,35.954,31095.0
2019-09-16 10:40:00,39.34,39.39,39.34,39.36,78425.0,35.9357,35.9814,35.9357,35.954,78425.0
2019-09-16 10:50:00,39.35,39.43,39.35,39.43,31670.0,35.9449,36.0179,35.9449,36.0179,31670.0
2019-09-16 11:00:00,39.43,39.49,39.42,39.49,37005.0,36.0179,36.0727,36.0088,36.0727,37005.0
2019-09-16 11:10:00,39.5,39.51,39.49,39.5,29285.0,36.0819,36.091,36.0727,36.0819,29285.0
2019-09-16 11:20:00,39.49,39.49,39.45,39.46,7340.0,36.0727,36.0727,36.0362,36.0453,7340.0
2019-09-16 11:30:00,39.43,39.44,39.4,39.42,13635.0,36.0179,36.0271,35.9905,36.0088,13635.0
2019-09-16 11:40:00,39.41,39.41,39.35,39.35,17375.0,35.9997,35.9997,35.9449,35.9449,17375.0
2019-09-16 11:50:00,39.36,39.37,39.26,39.27,86100.0,35.954,35.9631,35.8626,35.8718,86100.0
2019-09-16 12:00:00,39.28,39.34,39.28,39.31,23680.0,35.8809,35.9357,35.8809,35.9083,23680.0
2019-09-16 12:10:00,39.31,39.35,39.31,39.33,29295.0,35.9083,35.9449,35.9083,35.9266,29295.0
2019-09-16 12:20:00,39.32,39.35,39.31,39.35,31345.0,35.9175,35.9449,35.9083,35.9449,31345.0
2019-09-16 12:30:00,39.35,39.37,39.34,39.37,121110.0,35.9449,35.9631,35.9357,35.9631,121110.0
2019-09-16 12:40:00,39.37,39.39,39.35,39.36,29250.0,35.9631,35.9814,35.9449,35.954,29250.0
2019-09-16 12:50:00,39.37,39.4,39.37,39.39,72400.0,35.9631,35.9905,35.9631,35.9814,72400.0
2019-09-16 13:00:00,39.39,39.42,39.38,39.41,31795.0,35.9814,36.0088,35.9723,35.9997,31795.0
2019-09-16 13:10:00,39.42,39.43,39.42,39.42,39710.0,36.0088,36.0179,36.0088,36.0088,39710.0
2019-09-16 13:20:00,39.42,39.43,39.4,39.4,49420.0,36.0088,36.0179,35.9905,35.9905,49420.0
2019-09-16 13:30:00,39.41,39.42,39.4,39.41,58555.0,35.9997,36.0088,35.9905,35.9997,58555.0
2019-09-16 13:40:00,39.4,39.42,39.4,39.4,32970.0,35.9905,36.0088,35.9905,35.9905,32970.0
2019-09-16 13:50:00,39.39,39.44,39.39,39.44,46445.0,35.9814,36.0271,35.9814,36.0271,46445.0
2019-09-16 14:00:00,39.44,39.45,39.4,39.4,30465.0,36.0271,36.0362,35.9905,35.9905,30465.0
2019-09-16 14:10:00,39.38,39.41,39.38,39.41,300300.0,35.9723,35.9997,35.9723,35.9997,300300.0
2019-09-16 14:20:00,39.41,39.44,39.4,39.43,49945.0,35.9997,36.0271,35.9905,36.0179,49945.0
2019-09-16 14:30:00,39.43,39.44,39.42,39.43,56405.0,36.0179,36.0271,36.0088,36.0179,56405.0
2019-09-16 14:40:00,39.44,39.45,39.41,39.43,55705.0,36.0271,36.0362,35.9997,36.0179,55705.0
2019-09-16 14:50:00,39.43,39.45,39.42,39.44,53480.0,36.0179,36.0362,36.0088,36.0271,53480.0
2019-09-16 15:00:00,39.43,39.45,39.39,39.4,155935.0,36.0179,36.0362,35.9814,35.9905,155935.0
2019-09-16 15:10:00,39.39,39.44,39.39,39.42,45920.0,35.9814,36.0271,35.9814,36.0088,45920.0
2019-09-16 15:20:00,39.41,39.41,39.38,39.38,115615.0,35.9997,35.9997,35.9723,35.9723,115615.0
2019-09-16 15:30:00,39.37,39.39,39.36,39.38,90900.0,35.9631,35.9814,35.954,35.9723,90900.0
2019-09-16 15:40:00,39.38,39.4,39.36,39.38,81235.0,35.9723,35.9905,35.954,35.9723,81235.0
2019-09-16 15:50:00,39.38,39.42,39.37,39.37,231970.0,35.9723,36.0088,35.9631,35.9631,231970.0
2019-09-17 09:30:00,39.29,39.3,39.11,39.17,121610.0,35.89,35.8992,35.7256,35.7804,121610.0
2019-09-17 09:40:00,39.2,39.25,39.15,39.18,68855.0,35.8078,35.8535,35.7622,35.7896,68855.0
2019-09-17 09:50:00,39.17,39.21,39.1,39.2,19130.0,35.7804,35.817,35.7165,35.8078,19130.0
2019-09-17 10:00:00,39.21,39.21,39.12,39.12,13755.0,35.817,35.817,35.7348,35.7348,13755.0
2019-09-17 10:10:00,39.12,39.17,39.11,39.15,46765.0,35.7348,35.7804,35.7256,35.7622,46765.0
2019-09-17 10:20:00,39.16,39.16,39.1,39.12,35415.0,35.7713,35.7713,35.7165,35.7348,35415.0
2019-09-17 10:30:00,39.16,39.16,39.11,39.12,32225.0,35.7713,35.7713,35.7256,35.7348,32225.0
2019-09-17 10:40:00,39.13,39.18,39.1,39.14,51925.0,35.7439,35.7896,35.7165,35.753,51925.0
2019-09-17 10:50:00,39.16,39.19,39.16,39.19,33160.0,35.7713,35.7987,35.7713,35.7987,33160.0
2019-09-17 11:00:00,39.18,39.24,39.18,39.22,20435.0,35.7896,35.8444,35.7896,35.8261,20435.0
2019-09-17 11:10:00,39.2,39.22,39.14,39.14,13285.0,35.8078,35.8261,35.753,35.753,13285.0
2019-09-17 11:20:00,39.14,39.2,39.14,39.18,32800.0,35.753,35.8078,35.753,35.7896,32800.0
2019-09-17 11:30:00,39.19,39.23,39.19,39.22,12735.0,35.7987,35.8352,35.7987,35.8261,12735.0
2019-09-17 11:40:00,39.22,39.24,39.19,39.21,5580.0,35.8261,35.8444,35.7987,35.817,5580.0
2019-09-17 11:50:00,39.2,39.22,39.2,39.21,39960.0,35.8078,35.8261,35.8078,35.817,39960.0
2019-09-17 12:00:00,39.22,39.23,39.19,39.21,24465.0,35.8261,35.8352,35.7987,35.817,24465.0
2019-09-17 12:10:00,39.21,39.22,39.18,39.2,56070.0,35.817,35.8261,35.7896,35.8078,56070.0
2019-09-17 12:20:00,39.19,39.2,39.17,39.19,117805.0,35.7987,35.8078,35.7804,35.7987,117805.0
2019-09-17 12:30:00,39.2,39.2,39.14,39.15,24955.0,35.8078,35.8078,35.753,35.7622,24955.0
2019-09-17 12:40:00,39.15,39.16,39.13,39.14,19140.0,35.7622,35.7713,35.7439,35.753,19140.0
2019-09-17 12:50:00,39.14,39.14,39.12,39.14,35960.0,35.753,35.753,35.7348,35.753,35960.0
2019-09-17 13:00:00,39.14,39.16,39.13,39.16,27765.0,35.753,35.7713,35.7439,35.7713,27765.0
2019-09-17 13:10:00,39.17,39.18,39.16,39.18,21155.0,35.7804,35.7896,35.7713,35.7896,21155.0
2019-09-17 13:20:00,39.17,39.19,39.16,39.17,13365.0,35.7804,35.7987,35.7713,35.7804,13365.0
2019-09-17 13:30:00,39.17,39.19,39.16,39.17,27105.0,35.7804,35.7987,35.7713,35.7804,27105.0
2019-09-17 13:40:00,39.17,39.19,39.17,39.17,22740.0,35.7804,35.7987,35.7804,35.7804,22740.0
2019-09-17 13:50:00,39.17,39.21,39.16,39.17,31405.0,35.7804,35.817,35.7713,35.7804,31405.0
2019-09-17 14:00:00,39.19,39.23,39.18,39.18,35750.0,35.7987,35.8352,35.7896,35.7896,35750.0
2019-09-17 14:10:00,39.21,39.21,39.17,39.18,53230.0,35.817,35.817,35.7804,35.7896,53230.0
2019-09-17 14:20:00,39.17,39.17,39.14,39.15,70455.0,35.7804,35.7804,35.753,35.7622,70455.0
2019-09-17 14:30:00,39.15,39.16,39.13,39.13,80725.0,35.7622,35.7713,35.7439,35.7439,80725.0
2019-09-17 14:40:00,39.15,39.18,39.15,39.18,115210.0,35.7622,35.7896,35.7622,35.7896,115210.0
2019-09-17 14:50:00,39.18,39.18,39.16,39.18,103040.0,35.7896,35.7896,35.7713,35.7896,103040.0
2019-09-17 15:00:00,39.18,39.22,39.17,39.2,115640.0,35.7896,35.8261,35.7804,35.8078,115640.0
2019-09-17 15:10:00,39.2,39.2,39.16,39.16,147095.0,35.8078,35.8078,35.7713,35.7713,147095.0
2019-09-17 15:20:00,39.16,39.18,39.16,39.17,61780.0,35.7713,35.7896,35.7713,35.7804,61780.0
2019-09-17 15:30:00,39.18,39.23,39.17,39.22,96725.0,35.7896,35.8352,35.7804,35.8261,96725.0
2019-09-17 15:40:00,39.22,39.25,39.22,39.24,137665.0,35.8261,35.8535,35.8261,35.8444,137665.0
2019-09-17 15:50:00,39.23,39.27,39.23,39.24,1095560.0,35.8352,35.8718,35.8352,35.8444,1095560.0
2019-09-18 09:30:00,39.2,39.22,39.04,39.13,343750.0,35.8078,35.8261,35.6617,35.7439,343750.0
2019-09-18 09:40:00,39.13,39.17,39.08,39.13,130930.0,35.7439,35.7804,35.6982,35.7439,130930.0
2019-09-18 09:50:00,39.13,39.16,39.09,39.11,150950.0,35.7439,35.7713,35.7074,35.7256,150950.0
2019-09-18 10:00:00,39.11,39.15,39.1,39.15,31600.0,35.7256,35.7622,35.7165,35.7622,31600.0
2019-09-18 10:10:00,39.16,39.18,39.12,39.16,63235.0,35.7713,35.7896,35.7348,35.7713,63235.0
2019-09-18 10:20:00,39.16,39.21,39.16,39.2,38380.0,35.7713,35.817,35.7713,35.8078,38380.0
2019-09-18 10:30:00,39.2,39.2,39.16,39.16,23640.0,35.8078,35.8078,35.7713,35.7713,23640.0
2019-09-18 10:40:00,39.15,39.18,39.15,39.15,26790.0,35.7622,35.7896,35.7622,35.7622,26790.0
2019-09-18 10:50:00,39.14,39.14,39.1,39.1,25240.0,35.753,35.753,35.7165,35.7165,25240.0
2019-09-18 11:00:00,39.12,39.12,39.08,39.09,29000.0,35.7348,35.7348,35.6982,35.7074,29000.0
2019-09-18 11:10:00,39.1,39.1,39.06,39.08,23415.0,35.7165,35.7165,35.68,35.6982,23415.0
2019-09-18 11:20:00,39.07,39.07,39.04,39.05,39280.0,35.6891,35.6891,35.6617,35.6708,39280.0
2019-09-18 11:30:00,39.05,39.06,39.0,39.01,28450.0,35.6708,35.68,35.6251,35.6343,28450.0
2019-09-18 11:40:00,39.03,39.03,39.0,39.01,25520.0,35.6525,35.6525,35.6251,35.6343,25520.0
2019-09-18 11:50:00,39.01,39.04,39.0,39.04,24535.0,35.6343,35.6617,35.6251,35.6617,24535.0
2019-09-18 12:00:00,39.03,39.08,39.03,39.08,25660.0,35.6525,35.6982,35.6525,35.6982,25660.0
2019-09-18 12:10:00,39.08,39.08,39.05,39.07,43430.0,35.6982,35.6982,35.6708,35.6891,43430.0
2019-09-18 12:20:00,39.06,39.08,39.06,39.07,119935.0,35.68,35.6982,35.68,35.6891,119935.0
2019-09-18 12:30:00,39.07,39.08,39.06,39.07,136060.0,35.6891,35.6982,35.68,35.6891,136060.0
2019-09-18 12:40:00,39.06,39.07,39.06,39.07,66715.0,35.68,35.6891,35.68,35.6891,66715.0
2019-09-18 12:50:00,39.07,39.07,39.04,39.04,174180.0,35.6891,35.6891,35.6617,35.6617,174180.0
2019-09-18 13:00:00,39.04,39.04,39.02,39.03,40490.0,35.6617,35.6617,35.6434,35.6525,40490.0
2019-09-18 13:10:00,39.04,39.04,39.01,39.01,64680.0,35.6617,35.6617,35.6343,35.6343,64680.0
2019-09-18 13:20:00,39.01,39.03,38.97,38.98,50175.0,35.6343,35.6525,35.5977,35.6069,50175.0
2019-09-18 13:30:00,38.98,39.0,38.96,39.0,35115.0,35.6069,35.6251,35.5886,35.6251,35115.0
2019-09-18 13:40:00,39.0,39.02,38.99,39.01,34715.0,35.6251,35.6434,35.616,35.6343,34715.0
2019-09-18 13:50:00,39.0,39.06,39.0,39.05,61740.0,35.6251,35.68,35.6251,35.6708,61740.0
2019-09-18 14:00:00,39.05,39.07,38.92,39.0,62935.0,35.6708,35.6891,35.5521,35.6251,62935.0
2019-09-18 14:10:00,38.92,38.96,38.85,38.91,32350.0,35.5521,35.5886,35.4881,35.5429,32350.0
2019-09-18 14:20:00,38.89,38.93,38.87,38.87,21780.0,35.5247,35.5612,35.5064,35.5064,21780.0
2019-09-18 14:30:00,38.86,38.88,38.84,38.84,60255.0,35.4973,35.5155,35.479,35.479,60255.0
2019-09-18 14:40:00,38.87,38.91,38.82,38.86,78580.0,35.5064,35.5429,35.4607,35.4973,78580.0
2019-09-18 14:50:00,38.84,38.93,38.84,38.89,31560.0,35.479,35.5612,35.479,35.5247,31560.0
2019-09-18 15:00:00,38.9,38.96,38.87,38.96,60790.0,35.5338,35.5886,35.5064,35.5886,60790.0
2019-09-18 15:10:00,38.97,39.03,38.97,39.03,91410.0,35.5977,35.6525,35.5977,35.6525,91410.0
2019-09-18 15:20:00,39.03,39.05,39.01,39.04,133885.0,35.6525,35.6708,35.6343,35.6617,133885.0
2019-09-18 15:30:00,39.06,39.16,39.06,39.12,94725.0,35.68,35.7713,35.68,35.7348,94725.0
2019-09-18 15:40:00,39.13,39.15,39.1,39.14,131570.0,35.7439,35.7622,35.7165,35.753,131570.0
2019-09-18 15:50:00,39.14,39.16,39.12,39.15,433695.0,35.753,35.7713,35.7348,35.7622,433695.0
2019-09-19 09:30:00,39.24,39.3,39.18,39.25,757810.0,35.8444,35.8992,35.7896,35.8535,757810.0
2019-09-19 09:40:00,39.22,39.23,39.15,39.19,207795.0,35.8261,35.8352,35.7622,35.7987,207795.0
2019-09-19 09:50:00,39.19,39.24,39.17,39.2,93990.0,35.7987,35.8444,35.7804,35.8078,93990.0
2019-09-19 10:00:00,39.2,39.24,39.2,39.23,34435.0,35.8078,35.8444,35.8078,35.8352,34435.0
2019-09-19 10:10:00,39.23,39.3,39.23,39.28,736540.0,35.8352,35.8992,35.8352,35.8809,736540.0
2019-09-19 10:20:00,39.29,39.32,39.28,39.29,148790.0,35.89,35.9175,35.8809,35.89,148790.0
2019-09-19 10:30:00,39.29,39.32,39.28,39.3,105195.0,35.89,35.9175,35.8809,35.8992,105195.0
2019-09-19 10:40:00,39.31,39.34,39.29,39.33,71090.0,35.9083,35.9357,35.89,35.9266,71090.0
2019-09-19 10:50:00,39.32,39.33,39.31,39.31,82680.0,35.9175,35.9266,35.9083,35.9083,82680.0
2019-09-19 11:00:00,39.31,39.35,39.31,39.34,62595.0,35.9083,35.9449,35.9083,35.9357,62595.0
2019-09-19 11:10:00,39.34,39.38,39.34,39.38,23335.0,35.9357,35.9723,35.9357,35.9723,23335.0
2019-09-19 11:20:00,39.38,39.4,39.37,39.37,250435.0,35.9723,35.9905,35.9631,35.9631,250435.0
2019-09-19 11:30:00,39.37,39.39,39.36,39.36,60815.0,35.9631,35.9814,35.954,35.954,60815.0
2019-09-19 11:40:00,39.35,39.35,39.3,39.31,208490.0,35.9449,35.9449,35.8992,35.9083,208490.0
2019-09-19 11:50:00,39.3,39.31,39.27,39.28,458575.0,35.8992,35.9083,35.8718,35.8809,458575.0
2019-09-19 12:00:00,39.29,39.3,39.28,39.3,68845.0,35.89,35.8992,35.8809,35.8992,68845.0
2019-09-19 12:10:00,39.29,39.3,39.26,39.27,63355.0,35.89,35.8992,35.8626,35.8718,63355.0
2019-09-19 12:20:00,39.27,39.27,39.2,39.2,24090.0,35.8718,35.8718,35.8078,35.8078,24090.0
2019-09-19 12:30:00,39.2,39.26,39.2,39.26,14235.0,35.8078,35.8626,35.8078,35.8626,14235.0
2019-09-19 12:40:00,39.26,39.28,39.25,39.28,32970.0,35.8626,35.8809,35.8535,35.8809,32970.0
2019-09-19 12:50:00,39.28,39.28,39.25,39.26,34600.0,35.8809,35.8809,35.8535,35.8626,34600.0
2019-09-19 13:00:00,39.25,39.27,39.23,39.23,52875.0,35.8535,35.8718,35.8352,35.8352,52875.0
2019-09-19 13:10:00,39.23,39.24,39.19,39.22,59410.0,35.8352,35.8444,35.7987,35.8261,59410.0
2019-09-19 13:20:00,39.21,39.22,39.19,39.21,30030.0,35.817,35.8261,35.7987,35.817,30030.0
2019-09-19 13:30:00,39.19,39.19,39.13,39.18,94210.0,35.7987,35.7987,35.7439,35.7896,94210.0
2019-09-19 13:40:00,39.16,39.19,39.13,39.19,49200.0,35.7713,35.7987,35.7439,35.7987,49200.0
2019-09-19 13:50:00,39.19,39.2,39.18,39.2,36775.0,35.7987,35.8078,35.7896,35.8078,36775.0
2019-09-19 14:00:00,39.2,39.22,39.2,39.21,60465.0,35.8078,35.8261,35.8078,35.817,60465.0
2019-09-19 14:10:00,39.22,39.23,39.22,39.23,17300.0,35.8261,35.8352,35.8261,35.8352,17300.0
2019-09-19 14:20:00,39.25,39.25,39.21,39.22,29650.0,35.8535,35.8535,35.817,35.8261,29650.0
2019-09-19 14:30:00,39.21,39.21,39.17,39.17,35710.0,35.817,35.817,35.7804,35.7804,35710.0
2019-09-19 14:40:00,39.17,39.19,39.15,39.16,55965.0,35.7804,35.7987,35.7622,35.7713,55965.0
2019-09-19 14:50:00,39.16,39.16,39.13,39.14,18000.0,35.7713,35.7713,35.7439,35.753,18000.0
2019-09-19 15:00:00,39.14,39.15,39.11,39.13,27185.0,35.753,35.7622,35.7256,35.7439,27185.0
2019-09-19 15:10:00,39.14,39.14,39.12,39.13,25000.0,35.753,35.753,35.7348,35.7439,25000.0
2019-09-19 15:20:00,39.13,39.14,39.12,39.13,54035.0,35.7439,35.753,35.7348,35.7439,54035.0
2019-09-19 15:30:00,39.12,39.12,39.06,39.1,55815.0,35.7348,35.7348,35.68,35.7165,55815.0
2019-09-19 15:40:00,39.1,39.1,39.04,39.04,139415.0,35.7165,35.7165,35.6617,35.6617,139415.0
2019-09-19 15:50:00,39.04,39.09,39.02,39.07,293110.0,35.6617,35.7074,35.6434,35.6891,293110.0
2019-09-20 09:30:00,39.1,39.22,39.1,39.18,165525.0,35.7165,35.8261,35.7165,35.7896,165525.0
2019-09-20 09:40:00,39.17,39.2,39.11,39.12,59100.0,35.7804,35.8078,35.7256,35.7348,59100.0
2019-09-20 09:50:00,39.13,39.17,39.12,39.15,50535.0,35.7439,35.7804,35.7348,35.7622,50535.0
2019-09-20 10:00:00,39.14,39.2,39.14,39.2,45940.0,35.753,35.8078,35.753,35.8078,45940.0
2019-09-20 10:10:00,39.2,39.2,39.12,39.14,149190.0,35.8078,35.8078,35.7348,35.753,149190.0
2019-09-20 10:20:00,39.15,39.2,39.14,39.19,25645.0,35.7622,35.8078,35.753,35.7987,25645.0
2019-09-20 10:30:00,39.2,39.21,39.15,39.17,26565.0,35.8078,35.817,35.7622,35.7804,26565.0
2019-09-20 10:40:00,39.17,39.18,39.14,39.17,35140.0,35.7804,35.7896,35.753,35.7804,35140.0
2019-09-20 10:50:00,39.16,39.17,39.12,39.17,38755.0,35.7713,35.7804,35.7348,35.7804,38755.0
2019-09-20 11:00:00,39.16,39.2,39.13,39.18,35005.0,35.7713,35.8078,35.7439,35.7896,35005.0
2019-09-20 11:10:00,39.18,39.2,39.13,39.16,32590.0,35.7896,35.8078,35.7439,35.7713,32590.0
2019-09-20 11:20:00,39.15,39.2,39.15,39.17,22625.0,35.7622,35.8078,35.7622,35.7804,22625.0
2019-09-20 11:30:00,39.19,39.23,39.19,39.21,45635.0,35.7987,35.8352,35.7987,35.817,45635.0
2019-09-20 11:40:00,39.22,39.22,39.18,39.2,19485.0,35.8261,35.8261,35.7896,35.8078,19485.0
2019-09-20 11:50:00,39.2,39.22,39.2,39.22,17645.0,35.8078,35.8261,35.8078,35.8261,17645.0
2019-09-20 12:00:00,39.23,39.25,39.22,39.23,12065.0,35.8352,35.8535,35.8261,35.8352,12065.0
2019-09-20 12:10:00,39.24,39.28,39.24,39.26,35365.0,35.8444,35.8809,35.8444,35.8626,35365.0
2019-09-20 12:20:00,39.28,39.29,39.26,39.27,35815.0,35.8809,35.89,35.8626,35.8718,35815.0
2019-09-20 12:30:00,39.27,39.27,39.23,39.23,49840.0,35.8718,35.8718,35.8352,35.8352,49840.0
2019-09-20 12:40:00,39.24,39.25,39.22,39.22,29740.0,35.8444,35.8535,35.8261,35.8261,29740.0
2019-09-20 12:50:00,39.22,39.25,39.22,39.24,27470.0,35.8261,35.8535,35.8261,35.8444,27470.0
2019-09-20 13:00:00,39.24,39.24,39.22,39.22,28600.0,35.8444,35.8444,35.8261,35.8261,28600.0
2019-09-20 13:10:00,39.22,39.22,38.84,38.98,413620.0,35.8261,35.8261,35.479,35.6069,413620.0
2019-09-20 13:20:00,38.98,39.02,38.93,39.02,53055.0,35.6069,35.6434,35.5612,35.6434,53055.0
2019-09-20 13:30:00,39.03,39.04,38.98,39.02,83455.0,35.6525,35.6617,35.6069,35.6434,83455.0
2019-09-20 13:40:00,39.01,39.03,38.98,38.98,79125.0,35.6343,35.6525,35.6069,35.6069,79125.0
2019-09-20 13:50:00,38.98,39.04,38.96,39.03,30015.0,35.6069,35.6617,35.5886,35.6525,30015.0
2019-09-20 14:00:00,39.03,39.07,38.99,39.01,65800.0,35.6525,35.6891,35.616,35.6343,65800.0
2019-09-20 14:10:00,39.0,39.03,38.98,39.0,31090.0,35.6251,35.6525,35.6069,35.6251,31090.0
2019-09-20 14:20:00,39.0,39.03,39.0,39.03,38505.0,35.6251,35.6525,35.6251,35.6525,38505.0
2019-09-20 14:30:00,39.02,39.07,39.01,39.06,13875.0,35.6434,35.6891,35.6343,35.68,13875.0
2019-09-20 14:40:00,39.08,39.09,39.07,39.08,33795.0,35.6982,35.7074,35.6891,35.6982,33795.0
2019-09-20 14:50:00,39.08,39.08,39.04,39.04,33215.0,35.6982,35.6982,35.6617,35.6617,33215.0
2019-09-20 15:00:00,39.05,39.06,39.01,39.02,41790.0,35.6708,35.68,35.6343,35.6434,41790.0
2019-09-20 15:10:00,39.03,39.06,39.01,39.02,68105.0,35.6525,35.68,35.6343,35.6434,68105.0
2019-09-20 15:20:00,39.02,39.02,38.95,38.95,24015.0,35.6434,35.6434,35.5795,35.5795,24015.0
2019-09-20 15:30:00,38.96,38.99,38.94,38.98,69120.0,35.5886,35.616,35.5703,35.6069,69120.0
2019-09-20 15:40:00,38.98,38.99,38.93,38.93,70210.0,35.6069,35.616,35.5612,35.5612,70210.0
2019-09-20 15:50:00,38.96,39.04,38.93,38.93,1384225.0,35.5886,35.6617,35.5612,35.5612,1384225.0
2019-09-23 09:30:00,38.84,38.96,38.79,38.95,194745.0,35.479,35.5886,35.4333,35.5795,194745.0
2019-09-23 09:40:00,38.94,39.04,38.93,39.01,82340.0,35.5703,35.6617,35.5612,35.6343,82340.0
2019-09-23 09:50:00,39.02,39.05,38.99,39.0,45040.0,35.6434,35.6708,35.616,35.6251,45040.0
2019-09-23 10:00:00,38.99,38.99,38.92,38.92,59125.0,35.616,35.616,35.5521,35.5521,59125.0
2019-09-23 10:10:00,38.9,38.94,38.87,38.92,26035.0,35.5338,35.5703,35.5064,35.5521,26035.0
2019-09-23 10:20:00,38.93,38.97,38.91,38.97,46660.0,35.5612,35.5977,35.5429,35.5977,46660.0
2019-09-23 10:30:00,38.97,39.02,38.97,39.0,46815.0,35.5977,35.6434,35.5977,35.6251,46815.0
2019-09-23 10:40:00,38.99,39.0,38.93,38.94,27390.0,35.616,35.6251,35.5612,35.5703,27390.0
2019-09-23 10:50:00,38.94,38.96,38.89,38.92,55235.0,35.5703,35.5886,35.5247,35.5521,55235.0
2019-09-23 11:00:00,38.93,39.03,38.93,38.98,85260.0,35.5612,35.6525,35.5612,35.6069,85260.0
2019-09-23 11:10:00,38.98,39.03,38.96,39.0,28730.0,35.6069,35.6525,35.5886,35.6251,28730.0
2019-09-23 11:20:00,39.02,39.04,39.01,39.04,50895.0,35.6434,35.6617,35.6343,35.6617,50895.0
2019-09-23 11:30:00,39.03,39.07,39.02,39.06,73415.0,35.6525,35.6891,35.6434,35.68,73415.0
2019-09-23 11:40:00,39.06,39.07,39.02,39.07,85380.0,35.68,35.6891,35.6434,35.6891,85380.0
2019-09-23 11:50:00,39.07,39.1,39.07,39.07,56155.0,35.6891,35.7165,35.6891,35.6891,56155.0
2019-09-23 12:00:00,39.07,39.09,39.06,39.08,21795.0,35.6891,35.7074,35.68,35.6982,21795.0
2019-09-23 12:10:00,39.09,39.11,39.09,39.1,40535.0,35.7074,35.7256,35.7074,35.7165,40535.0
2019-09-23 12:20:00,39.09,39.13,39.09,39.11,37720.0,35.7074,35.7439,35.7074,35.7256,37720.0
2019-09-23 12:30:00,39.12,39.14,39.12,39.14,38875.0,35.7348,35.753,35.7348,35.753,38875.0
2019-09-23 12:40:00,39.12,39.13,39.09,39.09,15495.0,35.7348,35.7439,35.7074,35.7074,15495.0
2019-09-23 12:50:00,39.09,39.1,39.06,39.09,67770.0,35.7074,35.7165,35.68,35.7074,67770.0
2019-09-23 13:00:00,39.09,39.11,39.09,39.1,2967735.0,35.7074,35.7256,35.7074,35.7165,2967735.0
2019-09-23 13:10:00,39.1,39.11,39.09,39.1,185750.0,35.7165,35.7256,35.7074,35.7165,185750.0
2019-09-23 13:20:00,39.1,39.13,39.09,39.13,114765.0,35.7165,35.7439,35.7074,35.7439,114765.0
2019-09-23 13:30:00,39.12,39.13,39.1,39.1,63085.0,35.7348,35.7439,35.7165,35.7165,63085.0
2019-09-23 13:40:00,39.11,39.14,39.11,39.13,63130.0,35.7256,35.753,35.7256,35.7439,63130.0
2019-09-23 13:50:00,39.14,39.16,39.14,39.16,54500.0,35.753,35.7713,35.753,35.7713,54500.0
2019-09-23 14:00:00,39.16,39.16,39.15,39.15,49210.0,35.7713,35.7713,35.7622,35.7622,49210.0
2019-09-23 14:10:00,39.14,39.16,39.14,39.16,62810.0,35.753,35.7713,35.753,35.7713,62810.0
2019-09-23 14:20:00,39.15,39.17,39.14,39.17,38800.0,35.7622,35.7804,35.753,35.7804,38800.0
2019-09-23 14:30:00,39.16,39.16,39.12,39.12,41345.0,35.7713,35.7713,35.7348,35.7348,41345.0
2019-09-23 14:40:00,39.12,39.13,39.1,39.1,99750.0,35.7348,35.7439,35.7165,35.7165,99750.0
2019-09-23 14:50:00,39.1,39.11,39.09,39.1,86465.0,35.7165,35.7256,35.7074,35.7165,86465.0
2019-09-23 15:00:00,39.1,39.15,39.09,39.14,55285.0,35.7165,35.7622,35.7074,35.753,55285.0
2019-09-23 15:10:00,39.14,39.16,39.14,39.15,61920.0,35.753,35.7713,35.753,35.7622,61920.0
2019-09-23 15:20:00,39.15,39.17,39.14,39.16,76350.0,35.7622,35.7804,35.753,35.7713,76350.0
2019-09-23 15:30:00,39.16,39.17,39.12,39.12,61555.0,35.7713,35.7804,35.7348,35.7348,61555.0
2019-09-23 15:40:00,39.12,39.13,39.11,39.12,61440.0,35.7348,35.7439,35.7256,35.7348,61440.0
2019-09-23 15:50:00,39.12,39.13,39.02,39.02,157640.0,35.7348,35.7439,35.6434,35.6434,157640.0
2019-09-24 09:30:00,38.93,39.01,38.93,39.01,146670.0,35.7201,35.7935,35.7201,35.7935,146670.0
2019-09-24 09:40:00,39.01,39.04,38.94,38.97,28470.0,35.7935,35.821,35.7292,35.7568,28470.0
2019-09-24 09:50:00,38.97,39.0,38.94,38.94,42920.0,35.7568,35.7843,35.7292,35.7292,42920.0
2019-09-24 10:00:00,38.93,38.95,38.86,38.88,46815.0,35.7201,35.7384,35.6558,35.6742,46815.0
2019-09-24 10:10:00,38.88,38.89,38.82,38.86,66325.0,35.6742,35.6834,35.6191,35.6558,66325.0
2019-09-24 10:20:00,38.86,38.86,38.77,38.8,62925.0,35.6558,35.6558,35.5733,35.6008,62925.0
2019-09-24 10:30:00,38.81,38.86,38.8,38.85,24740.0,35.61,35.6558,35.6008,35.6467,24740.0
2019-09-24 10:40:00,38.83,38.84,38.79,38.8,54260.0,35.6283,35.6375,35.5916,35.6008,54260.0
2019-09-24 10:50:00,38.81,38.81,38.77,38.78,69400.0,35.61,35.61,35.5733,35.5824,69400.0
2019-09-24 11:00:00,38.78,38.78,38.73,38.74,26145.0,35.5824,35.5824,35.5366,35.5457,26145.0
2019-09-24 11:10:00,38.74,38.75,38.72,38.73,39445.0,35.5457,35.5549,35.5274,35.5366,39445.0
2019-09-24 11:20:00,38.74,38.74,38.69,38.72,46030.0,35.5457,35.5457,35.4999,35.5274,46030.0
2019-09-24 11:30:00,38.72,38.72,38.62,38.62,34465.0,35.5274,35.5274,35.4356,35.4356,34465.0
2019-09-24 11:40:00,38.61,38.64,38.58,38.64,75700.0,35.4265,35.454,35.3989,35.454,75700.0
2019-09-24 11:50:00,38.64,38.64,38.6,38.62,36635.0,35.454,35.454,35.4173,35.4356,36635.0
2019-09-24 12:00:00,38.61,38.67,38.6,38.67,94595.0,35.4265,35.4815,35.4173,35.4815,94595.0
2019-09-24 12:10:00,38.65,38.66,38.63,38.63,33250.0,35.4632,35.4723,35.4448,35.4448,33250.0
2019-09-24 12:20:00,38.61,38.62,38.47,38.47,103425.0,35.4265,35.4356,35.298,35.298,103425.0
2019-09-24 12:30:00,38.51,38.51,38.4,38.42,87775.0,35.3347,35.3347,35.2338,35.2521,87775.0
2019-09-24 12:40:00,38.44,38.45,38.39,38.45,79555.0,35.2705,35.2796,35.2246,35.2796,79555.0
2019-09-24 12:50:00,38.44,38.44,38.36,38.37,89200.0,35.2705,35.2705,35.1971,35.2062,89200.0
2019-09-24 13:00:00,38.37,38.44,38.36,38.41,151915.0,35.2062,35.2705,35.1971,35.2429,151915.0
2019-09-24 13:10:00,38.41,38.41,38.36,38.37,72990.0,35.2429,35.2429,35.1971,35.2062,72990.0
2019-09-24 13:20:00,38.37,38.37,38.32,38.33,43965.0,35.2062,35.2062,35.1604,35.1695,43965.0
2019-09-24 13:30:00,38.34,38.42,38.34,38.41,107230.0,35.1787,35.2521,35.1787,35.2429,107230.0
2019-09-24 13:40:00,38.41,38.45,38.39,38.44,273590.0,35.2429,35.2796,35.2246,35.2705,273590.0
2019-09-24 13:50:00,38.44,38.47,38.4,38.4,35330.0,35.2705,35.298,35.2338,35.2338,35330.0
2019-09-24 14:00:00,38.4,38.41,38.33,38.33,68500.0,35.2338,35.2429,35.1695,35.1695,68500.0
2019-09-24 14:10:00,38.34,38.59,38.32,38.58,279775.0,35.1787,35.4081,35.1604,35.3989,279775.0
2019-09-24 14:20:00,38.55,38.58,38.54,38.56,23340.0,35.3714,35.3989,35.3622,35.3806,23340.0
2019-09-24 14:30:00,38.56,38.58,38.44,38.46,283810.0,35.3806,35.3989,35.2705,35.2888,283810.0
2019-09-24 14:40:00,38.48,38.49,38.43,38.47,31040.0,35.3072,35.3164,35.2613,35.298,31040.0
2019-09-24 14:50:00,38.47,38.51,38.46,38.46,86775.0,35.298,35.3347,35.2888,35.2888,86775.0
2019-09-24 15:00:00,38.45,38.48,38.43,38.47,46830.0,35.2796,35.3072,35.2613,35.298,46830.0
2019-09-24 15:10:00,38.45,38.5,38.45,38.47,75615.0,35.2796,35.3255,35.2796,35.298,75615.0
2019-09-24 15:20:00,38.47,38.47,38.38,38.41,93035.0,35.298,35.298,35.2154,35.2429,93035.0
2019-09-24 15:30:00,38.4,38.4,38.34,38.37,309030.0,35.2338,35.2338,35.1787,35.2062,309030.0
2019-09-24 15:40:00,38.38,38.46,38.36,38.46,77275.0,35.2154,35.2888,35.1971,35.2888,77275.0
2019-09-24 15:50:00,38.44,38.45,38.37,38.42,524985.0,35.2705,35.2796,35.2062,35.2521,524985.0
2019-09-25 09:30:00,38.38,38.63,38.38,38.62,145065.0,35.2154,35.4448,35.2154,35.4356,145065.0
2019-09-25 09:40:00,38.6,38.62,38.55,38.55,55875.0,35.4173,35.4356,35.3714,35.3714,55875.0
2019-09-25 09:50:00,38.57,38.58,38.43,38.46,50165.0,35.3898,35.3989,35.2613,35.2888,50165.0
2019-09-25 10:00:00,38.46,38.52,38.35,38.48,196105.0,35.2888,35.3439,35.1879,35.3072,196105.0
2019-09-25 10:10:00,38.49,38.49,38.38,38.4,88160.0,35.3164,35.3164,35.2154,35.2338,88160.0
2019-09-25 10:20:00,38.41,38.45,38.38,38.43,50255.0,35.2429,35.2796,35.2154,35.2613,50255.0
2019-09-25 10:30:00,38.43,38.5,38.43,38.47,44945.0,35.2613,35.3255,35.2613,35.298,44945.0
2019-09-25 10:40:00,38.46,38.49,38.44,38.48,239485.0,35.2888,35.3164,35.2705,35.3072,239485.0
2019-09-25 10:50:00,38.48,38.57,38.45,38.56,61590.0,35.3072,35.3898,35.2796,35.3806,61590.0
2019-09-25 11:00:00,38.57,38.63,38.56,38.6,78710.0,35.3898,35.4448,35.3806,35.4173,78710.0
2019-09-25 11:10:00,38.6,38.65,38.58,38.62,56420.0,35.4173,35.4632,35.3989,35.4356,56420.0
2019-09-25 11:20:00,38.66,38.68,38.61,38.63,41165.0,35.4723,35.4907,35.4265,35.4448,41165.0
2019-09-25 11:30:00,38.63,38.65,38.61,38.63,23235.0,35.4448,35.4632,35.4265,35.4448,23235.0
2019-09-25 11:40:00,38.65,38.65,38.59,38.6,33315.0,35.4632,35.4632,35.4081,35.4173,33315.0
2019-09-25 11:50:00,38.6,38.61,38.56,38.61,48235.0,35.4173,35.4265,35.3806,35.4265,48235.0
2019-09-25 12:00:00,38.63,38.69,38.62,38.67,66455.0,35.4448,35.4999,35.4356,35.4815,66455.0
2019-09-25 12:10:00,38.67,38.68,38.62,38.64,32620.0,35.4815,35.4907,35.4356,35.454,32620.0
2019-09-25 12:20:00,38.65,38.7,38.64,38.7,68265.0,35.4632,35.509,35.454,35.509,68265.0
2019-09-25 12:30:00,38.71,38.73,38.69,38.7,45470.0,35.5182,35.5366,35.4999,35.509,45470.0
2019-09-25 12:40:00,38.69,38.71,38.68,38.68,97185.0,35.4999,35.5182,35.4907,35.4907,97185.0
2019-09-25 12:50:00,38.68,38.72,38.67,38.68,92075.0,35.4907,35.5274,35.4815,35.4907,92075.0
2019-09-25 13:00:00,38.69,38.71,38.68,38.71,52900.0,35.4999,35.5182,35.4907,35.5182,52900.0
2019-09-25 13:10:00,38.71,38.72,38.69,38.69,66070.0,35.5182,35.5274,35.4999,35.4999,66070.0
2019-09-25 13:20:00,38.7,38.73,38.7,38.71,91480.0,35.509,35.5366,35.509,35.5182,91480.0
2019-09-25 13:30:00,38.71,38.74,38.71,38.73,56225.0,35.5182,35.5457,35.5182,35.5366,56225.0
2019-09-25 13:40:00,38.73,38.77,38.72,38.76,55595.0,35.5366,35.5733,35.5274,35.5641,55595.0
2019-09-25 13:50:00,38.75,38.79,38.75,38.78,188250.0,35.5549,35.5916,35.5549,35.5824,188250.0
2019-09-25 14:00:00,38.79,38.83,38.78,38.82,120495.0,35.5916,35.6283,35.5824,35.6191,120495.0
2019-09-25 14:10:00,38.83,38.86,38.83,38.85,62510.0,35.6283,35.6558,35.6283,35.6467,62510.0
2019-09-25 14:20:00,38.86,38.87,38.84,38.86,72650.0,35.6558,35.665,35.6375,35.6558,72650.0
2019-09-25 14:30:00,38.86,38.86,38.84,38.85,98250.0,35.6558,35.6558,35.6375,35.6467,98250.0
2019-09-25 14:40:00,38.85,38.9,38.85,38.9,107540.0,35.6467,35.6925,35.6467,35.6925,107540.0
2019-09-25 14:50:00,38.9,38.91,38.89,38.91,69215.0,35.6925,35.7017,35.6834,35.7017,69215.0
2019-09-25 15:00:00,38.9,38.93,38.89,38.91,129345.0,35.6925,35.7201,35.6834,35.7017,129345.0
2019-09-25 15:10:00,38.91,38.93,38.9,38.91,92885.0,35.7017,35.7201,35.6925,35.7017,92885.0
2019-09-25 15:20:00,38.91,38.91,38.89,38.91,147430.0,35.7017,35.7017,35.6834,35.7017,147430.0
2019-09-25 15:30:00,38.91,38.92,38.9,38.91,320780.0,35.7017,35.7109,35.6925,35.7017,320780.0
2019-09-25 15:40:00,38.91,38.91,38.89,38.91,436830.0,35.7017,35.7017,35.6834,35.7017,436830.0
2019-09-25 15:50:00,38.91,38.93,38.84,38.87,1560510.0,35.7017,35.7201,35.6375,35.665,1560510.0
2019-09-26 09:30:00,38.84,38.84,38.72,38.72,278600.0,35.6375,35.6375,35.5274,35.5274,278600.0
2019-09-26 09:40:00,38.71,38.77,38.7,38.73,61305.0,35.5182,35.5733,35.509,35.5366,61305.0
2019-09-26 09:50:00,38.73,38.76,38.69,38.72,34895.0,35.5366,35.5641,35.4999,35.5274,34895.0
2019-09-26 10:00:00,38.73,38.78,38.7,38.71,79590.0,35.5366,35.5824,35.509,35.5182,79590.0
2019-09-26 10:10:00,38.7,38.7,38.62,38.64,46675.0,35.509,35.509,35.4356,35.454,46675.0
2019-09-26 10:20:00,38.64,38.68,38.61,38.67,41010.0,35.454,35.4907,35.4265,35.4815,41010.0
2019-09-26 10:30:00,38.66,38.69,38.65,38.69,21585.0,35.4723,35.4999,35.4632,35.4999,21585.0
2019-09-26 10:40:00,38.69,38.72,38.67,38.72,25895.0,35.4999,35.5274,35.4815,35.5274,25895.0
2019-09-26 10:50:00,38.72,38.73,38.63,38.66,150705.0,35.5274,35.5366,35.4448,35.4723,150705.0
2019-09-26 11:00:00,38.66,38.67,38.56,38.59,36560.0,35.4723,35.4815,35.3806,35.4081,36560.0
2019-09-26 11:10:00,38.6,38.6,38.5,38.52,57230.0,35.4173,35.4173,35.3255,35.3439,57230.0
2019-09-26 11:20:00,38.51,38.54,38.49,38.54,55820.0,35.3347,35.3622,35.3164,35.3622,55820.0
2019-09-26 11:30:00,38.55,38.6,38.52,38.6,21455.0,35.3714,35.4173,35.3439,35.4173,21455.0
2019-09-26 11:40:00,38.58,38.58,38.55,38.55,22670.0,35.3989,35.3989,35.3714,35.3714,22670.0
2019-09-26 11:50:00,38.56,38.56,38.53,38.55,29120.0,35.3806,35.3806,35.3531,35.3714,29120.0
2019-09-26 12:00:00,38.54,38.62,38.52,38.62,87710.0,35.3622,35.4356,35.3439,35.4356,87710.0
2019-09-26 12:10:00,38.61,38.62,38.6,38.61,24945.0,35.4265,35.4356,35.4173,35.4265,24945.0
2019-09-26 12:20:00,38.61,38.67,38.6,38.66,76280.0,35.4265,35.4815,35.4173,35.4723,76280.0
2019-09-26 12:30:00,38.65,38.7,38.64,38.69,30720.0,35.4632,35.509,35.454,35.4999,30720.0
2019-09-26 12:40:00,38.7,38.7,38.65,38.65,105305.0,35.509,35.509,35.4632,35.4632,105305.0
2019-09-26 12:50:00,38.65,38.65,38.61,38.63,88915.0,35.4632,35.4632,35.4265,35.4448,88915.0
2019-09-26 13:00:00,38.64,38.66,38.63,38.63,61955.0,35.454,35.4723,35.4448,35.4448,61955.0
2019-09-26 13:10:00,38.63,38.63,38.58,38.59,45420.0,35.4448,35.4448,35.3989,35.4081,45420.0
2019-09-26 13:20:00,38.57,38.58,38.55,38.56,58600.0,35.3898,35.3989,35.3714,35.3806,58600.0
2019-09-26 13:30:00,38.57,38.65,38.57,38.64,40885.0,35.3898,35.4632,35.3898,35.454,40885.0
2019-09-26 13:40:00,38.61,38.62,38.6,38.6,59500.0,35.4265,35.4356,35.4173,35.4173,59500.0
2019-09-26 13:50:00,38.61,38.64,38.59,38.64,41720.0,35.4265,35.454,35.4081,35.454,41720.0
2019-09-26 14:00:00,38.65,38.7,38.64,38.69,118145.0,35.4632,35.509,35.454,35.4999,118145.0
2019-09-26 14:10:00,38.69,38.72,38.68,38.68,49245.0,35.4999,35.5274,35.4907,35.4907,49245.0
2019-09-26 14:20:00,38.69,38.72,38.68,38.68,24775.0,35.4999,35.5274,35.4907,35.4907,24775.0
2019-09-26 14:30:00,38.69,38.7,38.68,38.69,77670.0,35.4999,35.509,35.4907,35.4999,77670.0
2019-09-26 14:40:00,38.7,38.72,38.69,38.71,39455.0,35.509,35.5274,35.4999,35.5182,39455.0
2019-09-26 14:50:00,38.71,38.71,38.65,38.66,39605.0,35.5182,35.5182,35.4632,35.4723,39605.0
2019-09-26 15:00:00,38.67,38.71,38.67,38.68,86240.0,35.4815,35.5182,35.4815,35.4907,86240.0
2019-09-26 15:10:00,38.69,38.7,38.67,38.69,48745.0,35.4999,35.509,35.4815,35.4999,48745.0
2019-09-26 15:20:00,38.69,38.74,38.67,38.71,176155.0,35.4999,35.5457,35.4815,35.5182,176155.0
2019-09-26 15:30:00,38.71,38.74,38.7,38.72,53645.0,35.5182,35.5457,35.509,35.5274,53645.0
2019-09-26 15:40:00,38.71,38.72,38.68,38.7,69650.0,35.5182,35.5274,35.4907,35.509,69650.0
2019-09-26 15:50:00,38.69,38.7,38.62,38.65,323000.0,35.4999,35.509,35.4356,35.4632,323000.0
2019-09-27 09:30:00,38.76,38.88,38.74,38.78,139375.0,35.5641,35.6742,35.5457,35.5824,139375.0
2019-09-27 09:40:00,38.76,38.82,38.76,38.78,41175.0,35.5641,35.6191,35.5641,35.5824,41175.0
2019-09-27 09:50:00,38.8,38.8,38.62,38.64,47615.0,35.6008,35.6008,35.4356,35.454,47615.0
2019-09-27 10:00:00,38.64,38.64,38.58,38.59,28620.0,35.454,35.454,35.3989,35.4081,28620.0
2019-09-27 10:10:00,38.6,38.61,38.56,38.6,49510.0,35.4173,35.4265,35.3806,35.4173,49510.0
2019-09-27 10:20:00,38.61,38.63,38.6,38.62,21845.0,35.4265,35.4448,35.4173,35.4356,21845.0
2019-09-27 10:30:00,38.65,38.69,38.62,38.68,34450.0,35.4632,35.4999,35.4356,35.4907,34450.0
2019-09-27 10:40:00,38.69,38.71,38.66,38.7,40525.0,35.4999,35.5182,35.4723,35.509,40525.0
2019-09-27 10:50:00,38.7,38.76,38.7,38.75,31950.0,35.509,35.5641,35.509,35.5549,31950.0
2019-09-27 11:00:00,38.74,38.77,38.71,38.71,29595.0,35.5457,35.5733,35.5182,35.5182,29595.0
2019-09-27 11:10:00,38.7,38.71,38.68,38.68,36740.0,35.509,35.5182,35.4907,35.4907,36740.0
2019-09-27 11:20:00,38.68,38.71,38.67,38.7,27785.0,35.4907,35.5182,35.4815,35.509,27785.0
2019-09-27 11:30:00,38.68,38.71,38.39,38.5,233500.0,35.4907,35.5182,35.2246,35.3255,233500.0
2019-09-27 11:40:00,38.5,38.57,38.47,38.54,52730.0,35.3255,35.3898,35.298,35.3622,52730.0
2019-09-27 11:50:00,38.52,38.65,38.5,38.59,130145.0,35.3439,35.4632,35.3255,35.4081,130145.0
2019-09-27 12:00:00,38.58,38.58,38.52,38.56,33105.0,35.3989,35.3989,35.3439,35.3806,33105.0
2019-09-27 12:10:00,38.57,38.6,38.55,38.55,49005.0,35.3898,35.4173,35.3714,35.3714,49005.0
2019-09-27 12:20:00,38.5,38.52,38.49,38.51,68410.0,35.3255,35.3439,35.3164,35.3347,68410.0
2019-09-27 12:30:00,38.5,38.51,38.48,38.5,28880.0,35.3255,35.3347,35.3072,35.3255,28880.0
2019-09-27 12:40:00,38.52,38.53,38.43,38.43,62000.0,35.3439,35.3531,35.2613,35.2613,62000.0
2019-09-27 12:50:00,38.42,38.45,38.34,38.34,88795.0,35.2521,35.2796,35.1787,35.1787,88795.0
2019-09-27 13:00:00,38.34,38.41,38.31,38.41,74340.0,35.1787,35.2429,35.1512,35.2429,74340.0
2019-09-27 13:10:00,38.43,38.45,38.4,38.42,34155.0,35.2613,35.2796,35.2338,35.2521,34155.0
2019-09-27 13:20:00,38.41,38.43,38.38,38.41,40705.0,35.2429,35.2613,35.2154,35.2429,40705.0
2019-09-27 13:30:00,38.41,38.41,38.38,38.4,105200.0,35.2429,35.2429,35.2154,35.2338,105200.0
2019-09-27 13:40:00,38.4,38.43,38.38,38.38,34075.0,35.2338,35.2613,35.2154,35.2154,34075.0
2019-09-27 13:50:00,38.36,38.45,38.34,38.44,398340.0,35.1971,35.2796,35.1787,35.2705,398340.0
2019-09-27 14:00:00,38.42,38.43,38.38,38.38,30250.0,35.2521,35.2613,35.2154,35.2154,30250.0
2019-09-27 14:10:00,38.37,38.39,38.35,38.36,27490.0,35.2062,35.2246,35.1879,35.1971,27490.0
2019-09-27 14:20:00,38.38,38.4,38.32,38.35,95305.0,35.2154,35.2338,35.1604,35.1879,95305.0
2019-09-27 14:30:00,38.34,38.35,38.31,38.31,111285.0,35.1787,35.1879,35.1512,35.1512,111285.0
2019-09-27 14:40:00,38.33,38.33,38.26,38.27,29735.0,35.1695,35.1695,35.1053,35.1145,29735.0
2019-09-27 14:50:00,38.27,38.27,38.22,38.24,23055.0,35.1145,35.1145,35.0686,35.087,23055.0
2019-09-27 15:00:00,38.26,38.28,38.21,38.23,42665.0,35.1053,35.1237,35.0594,35.0778,42665.0
2019-09-27 15:10:00,38.25,38.29,38.23,38.29,61855.0,35.0961,35.1328,35.0778,35.1328,61855.0
2019-09-27 15:20:00,38.29,38.32,38.28,38.28,63680.0,35.1328,35.1604,35.1237,35.1237,63680.0
2019-09-27 15:30:00,38.28,38.34,38.28,38.33,31005.0,35.1237,35.1787,35.1237,35.1695,31005.0
2019-09-27 15:40:00,38.33,38.34,38.32,38.33,36690.0,35.1695,35.1787,35.1604,35.1695,36690.0
2019-09-27 15:50:00,38.33,38.39,38.32,38.37,434210.0,35.1695,35.2246,35.1604,35.2062,434210.0
2019-09-30 09:30:00,38.42,38.55,38.42,38.51,247845.0,35.2521,35.3714,35.2521,35.3347,247845.0
2019-09-30 09:40:00,38.5,38.55,38.47,38.52,39575.0,35.3255,35.3714,35.298,35.3439,39575.0
2019-09-30 09:50:00,38.54,38.56,38.51,38.52,48055.0,35.3622,35.3806,35.3347,35.3439,48055.0
2019-09-30 10:00:00,38.53,38.54,38.48,38.5,60090.0,35.3531,35.3622,35.3072,35.3255,60090.0
2019-09-30 10:10:00,38.51,38.54,38.5,38.51,71295.0,35.3347,35.3622,35.3255,35.3347,71295.0
2019-09-30 10:20:00,38.51,38.51,38.45,38.45,35145.0,35.3347,35.3347,35.2796,35.2796,35145.0
2019-09-30 10:30:00,38.46,38.49,38.45,38.47,21440.0,35.2888,35.3164,35.2796,35.298,21440.0
2019-09-30 10:40:00,38.48,38.48,38.42,38.47,39710.0,35.3072,35.3072,35.2521,35.298,39710.0
2019-09-30 10:50:00,38.47,38.51,38.46,38.51,25390.0,35.298,35.3347,35.2888,35.3347,25390.0
2019-09-30 11:00:00,38.51,38.51,38.47,38.51,24560.0,35.3347,35.3347,35.298,35.3347,24560.0
2019-09-30 11:10:00,38.51,38.52,38.45,38.45,38825.0,35.3347,35.3439,35.2796,35.2796,38825.0
2019-09-30 11:20:00,38.46,38.51,38.44,38.51,15270.0,35.2888,35.3347,35.2705,35.3347,15270.0
2019-09-30 11:30:00,38.51,38.52,38.49,38.51,27265.0,35.3347,35.3439,35.3164,35.3347,27265.0
2019-09-30 11:40:00,38.51,38.57,38.5,38.51,98505.0,35.3347,35.3898,35.3255,35.3347,98505.0
2019-09-30 11:50:00,38.51,38.53,38.5,38.53,42315.0,35.3347,35.3531,35.3255,35.3531,42315.0
2019-09-30 12:00:00,38.54,38.57,38.53,38.56,62950.0,35.3622,35.3898,35.3531,35.3806,62950.0
2019-09-30 12:10:00,38.57,38.58,38.55,38.58,19355.0,35.3898,35.3989,35.3714,35.3989,19355.0
2019-09-30 12:20:00,38.58,38.63,38.58,38.63,52420.0,35.3989,35.4448,35.3989,35.4448,52420.0
2019-09-30 12:30:00,38.63,38.63,38.61,38.62,29595.0,35.4448,35.4448,35.4265,35.4356,29595.0
2019-09-30 12:40:00,38.63,38.64,38.62,38.64,67025.0,35.4448,35.454,35.4356,35.454,67025.0
2019-09-30 12:50:00,38.65,38.65,38.63,38.63,29940.0,35.4632,35.4632,35.4448,35.4448,29940.0
2019-09-30 13:00:00,38.64,38.65,38.63,38.65,27120.0,35.454,35.4632,35.4448,35.4632,27120.0
2019-09-30 13:10:00,38.65,38.67,38.65,38.66,147365.0,35.4632,35.4815,35.4632,35.4723,147365.0
2019-09-30 13:20:00,38.66,38.67,38.63,38.65,90815.0,35.4723,35.4815,35.4448,35.4632,90815.0
2019-09-30 13:30:00,38.64,38.66,38.64,38.66,113510.0,35.454,35.4723,35.454,35.4723,113510.0
2019-09-30 13:40:00,38.66,38.69,38.66,38.69,53540.0,35.4723,35.4999,35.4723,35.4999,53540.0
2019-09-30 13:50:00,38.69,38.7,38.67,38.69,45655.0,35.4999,35.509,35.4815,35.4999,45655.0
2019-09-30 14:00:00,38.68,38.7,38.67,38.7,101035.0,35.4907,35.509,35.4815,35.509,101035.0
2019-09-30 14:10:00,38.7,38.71,38.68,38.7,50410.0,35.509,35.5182,35.4907,35.509,50410.0
2019-09-30 14:20:00,38.7,38.72,38.69,38.7,105990.0,35.509,35.5274,35.4999,35.509,105990.0
2019-09-30 14:30:00,38.71,38.72,38.69,38.71,73895.0,35.5182,35.5274,35.4999,35.5182,73895.0
2019-09-30 14:40:00,38.71,38.73,38.7,38.71,64425.0,35.5182,35.5366,35.509,35.5182,64425.0
2019-09-30 14:50:00,38.71,38.73,38.71,38.71,52155.0,35.5182,35.5366,35.5182,35.5182,52155.0
2019-09-30 15:00:00,38.71,38.72,38.69,38.71,94405.0,35.5182,35.5274,35.4999,35.5182,94405.0
2019-09-30 15:10:00,38.7,38.73,38.7,38.73,263555.0,35.509,35.5366,35.509,35.5366,263555.0
2019-09-30 15:20:00,38.73,38.74,38.7,38.71,625845.0,35.5366,35.5457,35.509,35.5182,625845.0
2019-09-30 15:30:00,38.71,38.71,38.68,38.7,155965.0,35.5182,35.5182,35.4907,35.509,155965.0
2019-09-30 15:40:00,38.69,38.71,38.65,38.67,327465.0,35.4999,35.5182,35.4632,35.4815,327465.0
2019-09-30 15:50:00,38.67,38.7,38.62,38.64,682570.0,35.4815,35.509,35.4356,35.454,682570.0
2019-10-01 09:30:00,38.76,38.86,38.75,38.84,152125.0,35.5641,35.6558,35.5549,35.6375,152125.0
2019-10-01 09:40:00,38.83,38.94,38.83,38.94,175985.0,35.6283,35.7292,35.6283,35.7292,175985.0
2019-10-01 09:50:00,38.93,38.93,38.86,38.86,34325.0,35.7201,35.7201,35.6558,35.6558,34325.0
2019-10-01 10:00:00,38.86,38.86,38.55,38.55,190175.0,35.6558,35.6558,35.3714,35.3714,190175.0
2019-10-01 10:10:00,38.54,38.59,38.48,38.58,282120.0,35.3622,35.4081,35.3072,35.3989,282120.0
2019-10-01 10:20:00,38.56,38.56,38.48,38.54,112795.0,35.3806,35.3806,35.3072,35.3622,112795.0
2019-10-01 10:30:00,38.54,38.57,38.52,38.54,61505.0,35.3622,35.3898,35.3439,35.3622,61505.0
2019-10-01 10:40:00,38.53,38.55,38.46,38.46,68980.0,35.3531,35.3714,35.2888,35.2888,68980.0
2019-10-01 10:50:00,38.45,38.52,38.45,38.47,44990.0,35.2796,35.3439,35.2796,35.298,44990.0
2019-10-01 11:00:00,38.44,38.48,38.42,38.48,128345.0,35.2705,35.3072,35.2521,35.3072,128345.0
2019-10-01 11:10:00,38.48,38.48,38.41,38.44,45585.0,35.3072,35.3072,35.2429,35.2705,45585.0
2019-10-01 11:20:00,38.45,38.48,38.44,38.48,83340.0,35.2796,35.3072,35.2705,35.3072,83340.0
2019-10-01 11:30:00,38.47,38.49,38.44,38.46,60085.0,35.298,35.3164,35.2705,35.2888,60085.0
2019-10-01 11:40:00,38.45,38.45,38.35,38.35,51550.0,35.2796,35.2796,35.1879,35.1879,51550.0
2019-10-01 11:50:00,38.37,38.37,38.33,38.36,61280.0,35.2062,35.2062,35.1695,35.1971,61280.0
2019-10-01 12:00:00,38.36,38.36,38.24,38.26,163720.0,35.1971,35.1971,35.087,35.1053,163720.0
2019-10-01 12:10:00,38.24,38.24,38.18,38.23,142515.0,35.087,35.087,35.0319,35.0778,142515.0
2019-10-01 12:20:00,38.24,38.26,38.2,38.2,51135.0,35.087,35.1053,35.0503,35.0503,51135.0
2019-10-01 12:30:00,38.21,38.24,38.21,38.22,48005.0,35.0594,35.087,35.0594,35.0686,48005.0
2019-10-01 12:40:00,38.22,38.27,38.21,38.26,53270.0,35.0686,35.1145,35.0594,35.1053,53270.0
2019-10-01 12:50:00,38.26,38.27,38.19,38.19,62585.0,35.1053,35.1145,35.0411,35.0411,62585.0
2019-10-01 13:00:00,38.19,38.19,38.1,38.11,97115.0,35.0411,35.0411,34.9585,34.9677,97115.0
2019-10-01 13:10:00,38.12,38.12,38.04,38.04,76875.0,34.9769,34.9769,34.9035,34.9035,76875.0
2019-10-01 13:20:00,38.06,38.07,38.01,38.02,91325.0,34.9218,34.931,34.8759,34.8851,91325.0
2019-10-01 13:30:00,38.02,38.03,37.94,37.95,129365.0,34.8851,34.8943,34.8117,34.8209,129365.0
2019-10-01 13:40:00,37.96,37.97,37.93,37.96,141390.0,34.8301,34.8392,34.8025,34.8301,141390.0
2019-10-01 13:50:00,37.96,37.97,37.92,37.92,49900.0,34.8301,34.8392,34.7934,34.7934,49900.0
2019-10-01 14:00:00,37.92,37.94,37.87,37.87,87785.0,34.7934,34.8117,34.7475,34.7475,87785.0
2019-10-01 14:10:00,37.88,37.94,37.86,37.93,91960.0,34.7566,34.8117,34.7383,34.8025,91960.0
2019-10-01 14:20:00,37.93,37.94,37.91,37.93,61570.0,34.8025,34.8117,34.7842,34.8025,61570.0
2019-10-01 14:30:00,37.95,38.0,37.94,37.97,113085.0,34.8209,34.8668,34.8117,34.8392,113085.0
2019-10-01 14:40:00,37.96,38.03,37.96,38.0,103530.0,34.8301,34.8943,34.8301,34.8668,103530.0
2019-10-01 14:50:00,38.01,38.01,37.99,38.0,173455.0,34.8759,34.8759,34.8576,34.8668,173455.0
2019-10-01 15:00:00,38.01,38.03,37.96,38.02,100120.0,34.8759,34.8943,34.8301,34.8851,100120.0
2019-10-01 15:10:00,38.02,38.02,37.94,37.97,71190.0,34.8851,34.8851,34.8117,34.8392,71190.0
2019-10-01 15:20:00,37.97,38.02,37.96,38.0,43960.0,34.8392,34.8851,34.8301,34.8668,43960.0
2019-10-01 15:30:00,37.99,38.0,37.94,37.95,48560.0,34.8576,34.8668,34.8117,34.8209,48560.0
2019-10-01 15:40:00,37.94,38.0,37.92,37.94,388075.0,34.8117,34.8668,34.7934,34.8117,388075.0
2019-10-01 15:50:00,37.94,37.97,37.9,37.91,393185.0,34.8117,34.8392,34.775,34.7842,393185.0
2019-10-02 09:30:00,37.69,37.72,37.46,37.47,364965.0,34.5823,34.6098,34.3713,34.3805,364965.0
2019-10-02 09:40:00,37.47,37.48,37.42,37.42,145375.0,34.3805,34.3896,34.3346,34.3346,145375.0
2019-10-02 09:50:00,37.41,37.41,37.33,37.38,39685.0,34.3254,34.3254,34.252,34.2979,39685.0
2019-10-02 10:00:00,37.37,37.48,37.31,37.46,661885.0,34.2887,34.3896,34.2336,34.3713,661885.0
2019-10-02 10:10:00,37.45,37.56,37.44,37.55,120505.0,34.3621,34.463,34.3529,34.4539,120505.0
2019-10-02 10:20:00,37.55,37.57,37.46,37.46,55140.0,34.4539,34.4722,34.3713,34.3713,55140.0
2019-10-02 10:30:00,37.45,37.45,37.31,37.35,105270.0,34.3621,34.3621,34.2336,34.2703,105270.0
2019-10-02 10:40:00,37.35,37.4,37.32,37.33,75590.0,34.2703,34.3162,34.2428,34.252,75590.0
2019-10-02 10:50:00,37.32,37.42,37.31,37.4,89045.0,34.2428,34.3346,34.2336,34.3162,89045.0
2019-10-02 11:00:00,37.37,37.47,37.37,37.4,53945.0,34.2887,34.3805,34.2887,34.3162,53945.0
2019-10-02 11:10:00,37.41,37.41,37.37,37.41,55100.0,34.3254,34.3254,34.2887,34.3254,55100.0
2019-10-02 11:20:00,37.44,37.45,37.35,37.36,58945.0,34.3529,34.3621,34.2703,34.2795,58945.0
2019-10-02 11:30:00,37.38,37.38,37.26,37.29,116360.0,34.2979,34.2979,34.1878,34.2153,116360.0
2019-10-02 11:40:00,37.28,37.32,37.28,37.29,38620.0,34.2061,34.2428,34.2061,34.2153,38620.0
2019-10-02 11:50:00,37.32,37.34,37.29,37.34,67435.0,34.2428,34.2612,34.2153,34.2612,67435.0
2019-10-02 12:00:00,37.33,37.33,37.29,37.31,71380.0,34.252,34.252,34.2153,34.2336,71380.0
2019-10-02 12:10:00,37.3,37.3,37.22,37.24,46645.0,34.2245,34.2245,34.1511,34.1694,46645.0
2019-10-02 12:20:00,37.24,37.26,37.21,37.25,41390.0,34.1694,34.1878,34.1419,34.1786,41390.0
2019-10-02 12:30:00,37.25,37.27,37.2,37.21,91815.0,34.1786,34.1969,34.1327,34.1419,91815.0
2019-10-02 12:40:00,37.21,37.22,37.16,37.17,37230.0,34.1419,34.1511,34.096,34.1052,37230.0
2019-10-02 12:50:00,37.16,37.2,37.14,37.2,27450.0,34.096,34.1327,34.0777,34.1327,27450.0
2019-10-02 13:00:00,37.16,37.27,37.16,37.27,103755.0,34.096,34.1969,34.096,34.1969,103755.0
2019-10-02 13:10:00,37.27,37.31,37.26,37.27,70365.0,34.1969,34.2336,34.1878,34.1969,70365.0
2019-10-02 13:20:00,37.27,37.31,37.26,37.31,64010.0,34.1969,34.2336,34.1878,34.2336,64010.0
2019-10-02 13:30:00,37.3,37.3,37.24,37.25,53015.0,34.2245,34.2245,34.1694,34.1786,53015.0
2019-10-02 13:40:00,37.27,37.29,37.25,37.25,66265.0,34.1969,34.2153,34.1786,34.1786,66265.0
2019-10-02 13:50:00,37.24,37.29,37.24,37.28,37600.0,34.1694,34.2153,34.1694,34.2061,37600.0
2019-10-02 14:00:00,37.27,37.31,37.24,37.28,76730.0,34.1969,34.2336,34.1694,34.2061,76730.0
2019-10-02 14:10:00,37.29,37.33,37.27,37.32,52950.0,34.2153,34.252,34.1969,34.2428,52950.0
2019-10-02 14:20:00,37.34,37.38,37.34,37.35,145075.0,34.2612,34.2979,34.2612,34.2703,145075.0
2019-10-02 14:30:00,37.36,37.4,37.34,37.4,53095.0,34.2795,34.3162,34.2612,34.3162,53095.0
2019-10-02 14:40:00,37.41,37.45,37.39,37.41,147855.0,34.3254,34.3621,34.3071,34.3254,147855.0
2019-10-02 14:50:00,37.41,37.43,37.4,37.42,92785.0,34.3254,34.3438,34.3162,34.3346,92785.0
2019-10-02 15:00:00,37.43,37.43,37.37,37.37,69650.0,34.3438,34.3438,34.2887,34.2887,69650.0
2019-10-02 15:10:00,37.39,37.47,37.39,37.44,171150.0,34.3071,34.3805,34.3071,34.3529,171150.0
2019-10-02 15:20:00,37.43,37.47,37.41,37.41,170270.0,34.3438,34.3805,34.3254,34.3254,170270.0
2019-10-02 15:30:00,37.41,37.44,37.38,37.42,143425.0,34.3254,34.3529,34.2979,34.3346,143425.0
2019-10-02 15:40:00,37.42,37.44,37.36,37.36,111540.0,34.3346,34.3529,34.2795,34.2795,111540.0
2019-10-02 15:50:00,37.36,37.43,37.32,37.42,869675.0,34.2795,34.3438,34.2428,34.3346,869675.0
2019-10-03 09:30:00,37.32,37.39,37.26,37.32,165155.0,34.2428,34.3071,34.1878,34.2428,165155.0
2019-10-03 09:40:00,37.31,37.41,37.28,37.41,133735.0,34.2336,34.3254,34.2061,34.3254,133735.0
2019-10-03 09:50:00,37.41,37.41,37.33,37.34,81835.0,34.3254,34.3254,34.252,34.2612,81835.0
2019-10-03 10:00:00,37.33,37.34,36.94,36.97,625230.0,34.252,34.2612,33.8942,33.9217,625230.0
2019-10-03 10:10:00,36.93,37.11,36.91,37.1,122310.0,33.885,34.0501,33.8666,34.041,122310.0
2019-10-03 10:20:00,37.09,37.28,37.08,37.22,182000.0,34.0318,34.2061,34.0226,34.1511,182000.0
2019-10-03 10:30:00,37.23,37.29,37.17,37.24,106475.0,34.1602,34.2153,34.1052,34.1694,106475.0
2019-10-03 10:40:00,37.23,37.24,37.11,37.12,124290.0,34.1602,34.1694,34.0501,34.0593,124290.0
2019-10-03 10:50:00,37.12,37.23,37.07,37.23,49050.0,34.0593,34.1602,34.0134,34.1602,49050.0
2019-10-03 11:00:00,37.21,37.42,37.19,37.39,490215.0,34.1419,34.3346,34.1235,34.3071,490215.0
2019-10-03 11:10:00,37.39,37.47,37.35,37.47,183335.0,34.3071,34.3805,34.2703,34.3805,183335.0
2019-10-03 11:20:00,37.46,37.47,37.36,37.38,100950.0,34.3713,34.3805,34.2795,34.2979,100950.0
2019-10-03 11:30:00,37.37,37.38,37.24,37.24,35815.0,34.2887,34.2979,34.1694,34.1694,35815.0
2019-10-03 11:40:00,37.24,37.29,37.24,37.24,34590.0,34.1694,34.2153,34.1694,34.1694,34590.0
2019-10-03 11:50:00,37.25,37.26,37.23,37.25,14720.0,34.1786,34.1878,34.1602,34.1786,14720.0
2019-10-03 12:00:00,37.26,37.33,37.25,37.28,44155.0,34.1878,34.252,34.1786,34.2061,44155.0
2019-10-03 12:10:00,37.31,37.34,37.25,37.25,48435.0,34.2336,34.2612,34.1786,34.1786,48435.0
2019-10-03 12:20:00,37.24,37.36,37.24,37.35,131180.0,34.1694,34.2795,34.1694,34.2703,131180.0
2019-10-03 12:30:00,37.36,37.4,37.34,37.4,21530.0,34.2795,34.3162,34.2612,34.3162,21530.0
2019-10-03 12:40:00,37.41,37.46,37.4,37.43,89665.0,34.3254,34.3713,34.3162,34.3438,89665.0
2019-10-03 12:50:00,37.43,37.44,37.41,37.43,62855.0,34.3438,34.3529,34.3254,34.3438,62855.0
2019-10-03 13:00:00,37.43,37.45,37.41,37.42,47775.0,34.3438,34.3621,34.3254,34.3346,47775.0
2019-10-03 13:10:00,37.42,37.46,37.42,37.46,18045.0,34.3346,34.3713,34.3346,34.3713,18045.0
2019-10-03 13:20:00,37.45,37.49,37.44,37.47,51740.0,34.3621,34.3988,34.3529,34.3805,51740.0
2019-10-03 13:30:00,37.47,37.48,37.45,37.46,75150.0,34.3805,34.3896,34.3621,34.3713,75150.0
2019-10-03 13:40:00,37.47,37.56,37.47,37.56,52585.0,34.3805,34.463,34.3805,34.463,52585.0
2019-10-03 13:50:00,37.56,37.56,37.53,37.53,67670.0,34.463,34.463,34.4355,34.4355,67670.0
2019-10-03 14:00:00,37.54,37.54,37.51,37.52,71910.0,34.4447,34.4447,34.4172,34.4263,71910.0
2019-10-03 14:10:00,37.52,37.57,37.51,37.57,25665.0,34.4263,34.4722,34.4172,34.4722,25665.0
2019-10-03 14:20:00,37.58,37.61,37.58,37.61,24240.0,34.4814,34.5089,34.4814,34.5089,24240.0
2019-10-03 14:30:00,37.6,37.62,37.57,37.57,109040.0,34.4997,34.5181,34.4722,34.4722,109040.0
2019-10-03 14:40:00,37.58,37.59,37.57,37.57,34775.0,34.4814,34.4906,34.4722,34.4722,34775.0
2019-10-03 14:50:00,37.58,37.59,37.55,37.56,40270.0,34.4814,34.4906,34.4539,34.463,40270.0
2019-10-03 15:00:00,37.56,37.57,37.53,37.54,37595.0,34.463,34.4722,34.4355,34.4447,37595.0
2019-10-03 15:10:00,37.55,37.55,37.51,37.52,61560.0,34.4539,34.4539,34.4172,34.4263,61560.0
2019-10-03 15:20:00,37.51,37.54,37.49,37.52,21415.0,34.4172,34.4447,34.3988,34.4263,21415.0
2019-10-03 15:30:00,37.52,37.52,37.48,37.51,70365.0,34.4263,34.4263,34.3896,34.4172,70365.0
2019-10-03 15:40:00,37.51,37.54,37.49,37.49,58730.0,34.4172,34.4447,34.3988,34.3988,58730.0
2019-10-03 15:50:00,37.49,37.63,37.47,37.63,417660.0,34.3988,34.5273,34.3805,34.5273,417660.0
2019-10-04 09:30:00,37.71,37.87,37.65,37.78,100675.0,34.6007,34.7475,34.5456,34.6649,100675.0
2019-10-04 09:40:00,37.78,37.78,37.72,37.73,25615.0,34.6649,34.6649,34.6098,34.619,25615.0
2019-10-04 09:50:00,37.7,37.74,37.66,37.74,37140.0,34.5915,34.6282,34.5548,34.6282,37140.0
2019-10-04 10:00:00,37.73,37.78,37.66,37.68,38615.0,34.619,34.6649,34.5548,34.5731,38615.0
2019-10-04 10:10:00,37.66,37.7,37.63,37.68,56930.0,34.5548,34.5915,34.5273,34.5731,56930.0
2019-10-04 10:20:00,37.67,37.69,37.61,37.61,50990.0,34.564,34.5823,34.5089,34.5089,50990.0
2019-10-04 10:30:00,37.6,37.6,37.56,37.58,35225.0,34.4997,34.4997,34.463,34.4814,35225.0
2019-10-04 10:40:00,37.56,37.58,37.55,37.56,20500.0,34.463,34.4814,34.4539,34.463,20500.0
2019-10-04 10:50:00,37.59,37.64,37.59,37.6,33185.0,34.4906,34.5364,34.4906,34.4997,33185.0
2019-10-04 11:00:00,37.58,37.64,37.56,37.61,96660.0,34.4814,34.5364,34.463,34.5089,96660.0
2019-10-04 11:10:00,37.61,37.67,37.6,37.67,204335.0,34.5089,34.564,34.4997,34.564,204335.0
2019-10-04 11:20:00,37.65,37.68,37.63,37.68,97530.0,34.5456,34.5731,34.5273,34.5731,97530.0
2019-10-04 11:30:00,37.68,37.75,37.68,37.75,59805.0,34.5731,34.6374,34.5731,34.6374,59805.0
2019-10-04 11:40:00,37.75,37.76,37.72,37.74,59505.0,34.6374,34.6465,34.6098,34.6282,59505.0
2019-10-04 11:50:00,37.74,37.76,37.74,37.74,14365.0,34.6282,34.6465,34.6282,34.6282,14365.0
2019-10-04 12:00:00,37.75,37.77,37.74,37.77,59250.0,34.6374,34.6557,34.6282,34.6557,59250.0
2019-10-04 12:10:00,37.77,37.77,37.72,37.74,32450.0,34.6557,34.6557,34.6098,34.6282,32450.0
2019-10-04 12:20:00,37.73,37.77,37.72,37.77,20235.0,34.619,34.6557,34.6098,34.6557,20235.0
2019-10-04 12:30:00,37.77,37.78,37.77,37.78,48765.0,34.6557,34.6649,34.6557,34.6649,48765.0
2019-10-04 12:40:00,37.78,37.78,37.75,37.75,11695.0,34.6649,34.6649,34.6374,34.6374,11695.0
2019-10-04 12:50:00,37.76,37.76,37.74,37.75,16625.0,34.6465,34.6465,34.6282,34.6374,16625.0
2019-10-04 13:00:00,37.74,37.76,37.71,37.72,168975.0,34.6282,34.6465,34.6007,34.6098,168975.0
2019-10-04 13:10:00,37.73,37.76,37.73,37.76,63340.0,34.619,34.6465,34.619,34.6465,63340.0
2019-10-04 13:20:00,37.78,37.78,37.75,37.78,15960.0,34.6649,34.6649,34.6374,34.6649,15960.0
2019-10-04 13:30:00,37.78,37.79,37.77,37.78,178615.0,34.6649,34.6741,34.6557,34.6649,178615.0
2019-10-04 13:40:00,37.78,37.82,37.77,37.8,66760.0,34.6649,34.7016,34.6557,34.6832,66760.0
2019-10-04 13:50:00,37.81,37.81,37.78,37.78,23315.0,34.6924,34.6924,34.6649,34.6649,23315.0
2019-10-04 14:00:00,37.79,37.8,37.78,37.79,36405.0,34.6741,34.6832,34.6649,34.6741,36405.0
2019-10-04 14:10:00,37.8,37.84,37.8,37.83,46480.0,34.6832,34.7199,34.6832,34.7108,46480.0
2019-10-04 14:20:00,37.83,37.84,37.82,37.83,73950.0,34.7108,34.7199,34.7016,34.7108,73950.0
2019-10-04 14:30:00,37.84,37.87,37.83,37.86,47325.0,34.7199,34.7475,34.7108,34.7383,47325.0
2019-10-04 14:40:00,37.86,37.87,37.84,37.84,45280.0,34.7383,34.7475,34.7199,34.7199,45280.0
2019-10-04 14:50:00,37.83,37.85,37.83,37.84,55275.0,34.7108,34.7291,34.7108,34.7199,55275.0
2019-10-04 15:00:00,37.85,37.87,37.84,37.87,65035.0,34.7291,34.7475,34.7199,34.7475,65035.0
2019-10-04 15:10:00,37.87,37.88,37.84,37.86,42335.0,34.7475,34.7566,34.7199,34.7383,42335.0
2019-10-04 15:20:00,37.86,37.88,37.85,37.87,43965.0,34.7383,34.7566,34.7291,34.7475,43965.0
2019-10-04 15:30:00,37.87,37.92,37.87,37.92,51630.0,34.7475,34.7934,34.7475,34.7934,51630.0
2019-10-04 15:40:00,37.92,37.97,37.91,37.96,43525.0,34.7934,34.8392,34.7842,34.8301,43525.0
2019-10-04 15:50:00,37.97,38.01,37.94,38.0,264370.0,34.8392,34.8759,34.8117,34.8668,264370.0
2019-10-07 09:30:00,37.9,37.91,37.77,37.77,83035.0,34.775,34.7842,34.6557,34.6557,83035.0
2019-10-07 09:40:00,37.76,37.78,37.73,37.78,42300.0,34.6465,34.6649,34.619,34.6649,42300.0
2019-10-07 09:50:00,37.78,37.88,37.77,37.85,67565.0,34.6649,34.7566,34.6557,34.7291,67565.0
2019-10-07 10:00:00,37.86,37.93,37.83,37.92,61595.0,34.7383,34.8025,34.7108,34.7934,61595.0
2019-10-07 10:10:00,37.93,37.94,37.91,37.92,16130.0,34.8025,34.8117,34.7842,34.7934,16130.0
2019-10-07 10:20:00,37.9,37.93,37.9,37.93,11955.0,34.775,34.8025,34.775,34.8025,11955.0
2019-10-07 10:30:00,37.91,37.92,37.88,37.88,26875.0,34.7842,34.7934,34.7566,34.7566,26875.0
2019-10-07 10:40:00,37.9,37.95,37.9,37.92,28680.0,34.775,34.8209,34.775,34.7934,28680.0
2019-10-07 10:50:00,37.95,37.99,37.93,37.97,33935.0,34.8209,34.8576,34.8025,34.8392,33935.0
2019-10-07 11:00:00,37.96,38.03,37.96,38.02,31720.0,34.8301,34.8943,34.8301,34.8851,31720.0
2019-10-07 11:10:00,38.01,38.02,37.95,37.97,41705.0,34.8759,34.8851,34.8209,34.8392,41705.0
2019-10-07 11:20:00,37.96,37.97,37.94,37.94,14475.0,34.8301,34.8392,34.8117,34.8117,14475.0
2019-10-07 11:30:00,37.94,37.98,37.93,37.96,17700.0,34.8117,34.8484,34.8025,34.8301,17700.0
2019-10-07 11:40:00,37.98,38.0,37.96,37.96,14480.0,34.8484,34.8668,34.8301,34.8301,14480.0
2019-10-07 11:50:00,37.96,37.99,37.95,37.98,109545.0,34.8301,34.8576,34.8209,34.8484,109545.0
2019-10-07 12:00:00,37.99,38.0,37.97,37.97,19915.0,34.8576,34.8668,34.8392,34.8392,19915.0
2019-10-07 12:10:00,37.96,38.0,37.96,37.99,74220.0,34.8301,34.8668,34.8301,34.8576,74220.0
2019-10-07 12:20:00,38.0,38.0,37.97,37.97,26400.0,34.8668,34.8668,34.8392,34.8392,26400.0
2019-10-07 12:30:00,37.97,37.97,37.94,37.96,14055.0,34.8392,34.8392,34.8117,34.8301,14055.0
2019-10-07 12:40:00,37.97,38.01,37.96,38.0,47440.0,34.8392,34.8759,34.8301,34.8668,47440.0
2019-10-07 12:50:00,38.01,38.01,37.99,38.0,49875.0,34.8759,34.8759,34.8576,34.8668,49875.0
2019-10-07 13:00:00,38.0,38.02,37.94,37.94,16480.0,34.8668,34.8851,34.8117,34.8117,16480.0
2019-10-07 13:10:00,37.92,37.93,37.89,37.89,12570.0,34.7934,34.8025,34.7658,34.7658,12570.0
2019-10-07 13:20:00,37.89,37.92,37.89,37.92,46610.0,34.7658,34.7934,34.7658,34.7934,46610.0
2019-10-07 13:30:00,37.93,38.09,37.93,38.07,148035.0,34.8025,34.9493,34.8025,34.931,148035.0
2019-10-07 13:40:00,38.07,38.08,38.04,38.06,46390.0,34.931,34.9402,34.9035,34.9218,46390.0
2019-10-07 13:50:00,38.06,38.06,38.04,38.05,26320.0,34.9218,34.9218,34.9035,34.9126,26320.0
2019-10-07 14:00:00,38.04,38.05,37.96,37.97,28620.0,34.9035,34.9126,34.8301,34.8392,28620.0
2019-10-07 14:10:00,37.92,37.94,37.91,37.94,78550.0,34.7934,34.8117,34.7842,34.8117,78550.0
2019-10-07 14:20:00,37.94,37.95,37.91,37.94,61605.0,34.8117,34.8209,34.7842,34.8117,61605.0
2019-10-07 14:30:00,37.94,37.94,37.86,37.88,52960.0,34.8117,34.8117,34.7383,34.7566,52960.0
2019-10-07 14:40:00,37.87,37.88,37.83,37.85,22005.0,34.7475,34.7566,34.7108,34.7291,22005.0
2019-10-07 14:50:00,37.85,37.88,37.8,37.88,69760.0,34.7291,34.7566,34.6832,34.7566,69760.0
2019-10-07 15:00:00,37.87,37.89,37.84,37.89,33890.0,34.7475,34.7658,34.7199,34.7658,33890.0
2019-10-07 15:10:00,37.88,37.91,37.85,37.89,78995.0,34.7566,34.7842,34.7291,34.7658,78995.0
2019-10-07 15:20:00,37.89,37.9,37.85,37.9,29315.0,34.7658,34.775,34.7291,34.775,29315.0
2019-10-07 15:30:00,37.9,37.9,37.85,37.88,61310.0,34.775,34.775,34.7291,34.7566,61310.0
2019-10-07 15:40:00,37.88,37.88,37.84,37.84,84695.0,34.7566,34.7566,34.7199,34.7199,84695.0
2019-10-07 15:50:00,37.83,37.87,37.8,37.81,554920.0,34.7108,34.7475,34.6832,34.6924,554920.0
2019-10-08 09:30:00,37.47,37.51,37.32,37.32,290940.0,34.3805,34.4172,34.2428,34.2428,290940.0
2019-10-08 09:40:00,37.31,37.35,37.28,37.3,70835.0,34.2336,34.2703,34.2061,34.2245,70835.0
2019-10-08 09:50:00,37.27,37.29,37.25,37.25,70675.0,34.1969,34.2153,34.1786,34.1786,70675.0
2019-10-08 10:00:00,37.25,37.26,37.12,37.22,143310.0,34.1786,34.1878,34.0593,34.1511,143310.0
2019-10-08 10:10:00,37.22,37.31,37.21,37.31,47305.0,34.1511,34.2336,34.1419,34.2336,47305.0
2019-10-08 10:20:00,37.32,37.32,37.24,37.25,39845.0,34.2428,34.2428,34.1694,34.1786,39845.0
2019-10-08 10:30:00,37.24,37.31,37.19,37.26,59220.0,34.1694,34.2336,34.1235,34.1878,59220.0
2019-10-08 10:40:00,37.28,37.3,37.24,37.26,24200.0,34.2061,34.2245,34.1694,34.1878,24200.0
2019-10-08 10:50:00,37.24,37.39,37.24,37.38,71870.0,34.1694,34.3071,34.1694,34.2979,71870.0
2019-10-08 11:00:00,37.38,37.39,37.33,37.35,56330.0,34.2979,34.3071,34.252,34.2703,56330.0
2019-10-08 11:10:00,37.35,37.41,37.34,37.36,18805.0,34.2703,34.3254,34.2612,34.2795,18805.0
2019-10-08 11:20:00,37.34,37.35,37.26,37.26,60835.0,34.2612,34.2703,34.1878,34.1878,60835.0
2019-10-08 11:30:00,37.26,37.27,37.18,37.22,34030.0,34.1878,34.1969,34.1144,34.1511,34030.0
2019-10-08 11:40:00,37.21,37.24,37.2,37.21,26370.0,34.1419,34.1694,34.1327,34.1419,26370.0
2019-10-08 11:50:00,37.23,37.31,37.23,37.29,40050.0,34.1602,34.2336,34.1602,34.2153,40050.0
2019-10-08 12:00:00,37.3,37.31,37.25,37.25,41960.0,34.2245,34.2336,34.1786,34.1786,41960.0
2019-10-08 12:10:00,37.25,37.27,37.24,37.26,76675.0,34.1786,34.1969,34.1694,34.1878,76675.0
2019-10-08 12:20:00,37.28,37.35,37.28,37.33,37135.0,34.2061,34.2703,34.2061,34.252,37135.0
2019-10-08 12:30:00,37.32,37.33,37.29,37.3,24590.0,34.2428,34.252,34.2153,34.2245,24590.0
2019-10-08 12:40:00,37.3,37.46,37.3,37.41,127680.0,34.2245,34.3713,34.2245,34.3254,127680.0
2019-10-08 12:50:00,37.39,37.39,37.31,37.32,33720.0,34.3071,34.3071,34.2336,34.2428,33720.0
2019-10-08 13:00:00,37.33,37.34,37.29,37.31,46275.0,34.252,34.2612,34.2153,34.2336,46275.0
2019-10-08 13:10:00,37.31,37.32,37.29,37.32,13825.0,34.2336,34.2428,34.2153,34.2428,13825.0
2019-10-08 13:20:00,37.33,37.38,37.32,37.38,29375.0,34.252,34.2979,34.2428,34.2979,29375.0
2019-10-08 13:30:00,37.38,37.4,37.36,37.36,40585.0,34.2979,34.3162,34.2795,34.2795,40585.0
2019-10-08 13:40:00,37.37,37.41,37.36,37.41,20140.0,34.2887,34.3254,34.2795,34.3254,20140.0
2019-10-08 13:50:00,37.41,37.41,37.36,37.37,24935.0,34.3254,34.3254,34.2795,34.2887,24935.0
2019-10-08 14:00:00,37.37,37.38,37.31,37.37,25205.0,34.2887,34.2979,34.2336,34.2887,25205.0
2019-10-08 14:10:00,37.36,37.36,37.34,37.36,23385.0,34.2795,34.2795,34.2612,34.2795,23385.0
2019-10-08 14:20:00,37.36,37.36,37.33,37.34,19525.0,34.2795,34.2795,34.252,34.2612,19525.0
2019-10-08 14:30:00,37.37,37.5,37.34,37.46,74260.0,34.2887,34.408,34.2612,34.3713,74260.0
2019-10-08 14:40:00,37.45,37.52,37.43,37.52,39540.0,34.3621,34.4263,34.3438,34.4263,39540.0
2019-10-08 14:50:00,37.53,37.53,37.3,37.37,277610.0,34.4355,34.4355,34.2245,34.2887,277610.0
2019-10-08 15:00:00,37.36,37.44,37.32,37.32,77390.0,34.2795,34.3529,34.2428,34.2428,77390.0
2019-10-08 15:10:00,37.33,37.33,37.27,37.32,29545.0,34.252,34.252,34.1969,34.2428,29545.0
2019-10-08 15:20:00,37.33,37.35,37.3,37.33,57165.0,34.252,34.2703,34.2245,34.252,57165.0
2019-10-08 15:30:00,37.33,37.37,37.23,37.23,60095.0,34.252,34.2887,34.1602,34.1602,60095.0
2019-10-08 15:40:00,37.24,37.24,37.2,37.21,149775.0,34.1694,34.1694,34.1327,34.1419,149775.0
2019-10-08 15:50:00,37.19,37.22,37.15,37.16,286895.0,34.1235,34.1511,34.0868,34.096,286895.0
2019-10-09 09:30:00,37.43,37.43,37.35,37.36,82615.0,34.3438,34.3438,34.2703,34.2795,82615.0
2019-10-09 09:40:00,37.42,37.42,37.36,37.38,94025.0,34.3346,34.3346,34.2795,34.2979,94025.0
2019-10-09 09:50:00,37.36,37.36,37.3,37.33,48915.0,34.2795,34.2795,34.2245,34.252,48915.0
2019-10-09 10:00:00,37.35,37.38,37.31,37.31,28820.0,34.2703,34.2979,34.2336,34.2336,28820.0
2019-10-09 10:10:00,37.32,37.35,37.31,37.34,25450.0,34.2428,34.2703,34.2336,34.2612,25450.0
2019-10-09 10:20:00,37.35,37.36,37.33,37.35,14980.0,34.2703,34.2795,34.252,34.2703,14980.0
2019-10-09 10:30:00,37.34,37.37,37.32,37.32,41910.0,34.2612,34.2887,34.2428,34.2428,41910.0
2019-10-09 10:40:00,37.33,37.36,37.32,37.34,24745.0,34.252,34.2795,34.2428,34.2612,24745.0
2019-10-09 10:50:00,37.35,37.35,37.27,37.31,45625.0,34.2703,34.2703,34.1969,34.2336,45625.0
2019-10-09 11:00:00,37.33,37.33,37.22,37.23,38725.0,34.252,34.252,34.1511,34.1602,38725.0
2019-10-09 11:10:00,37.23,37.3,37.22,37.27,82040.0,34.1602,34.2245,34.1511,34.1969,82040.0
2019-10-09 11:20:00,37.28,37.31,37.28,37.29,27310.0,34.2061,34.2336,34.2061,34.2153,27310.0
2019-10-09 11:30:00,37.3,37.33,37.28,37.32,68540.0,34.2245,34.252,34.2061,34.2428,68540.0
2019-10-09 11:40:00,37.32,37.38,37.32,37.36,33190.0,34.2428,34.2979,34.2428,34.2795,33190.0
2019-10-09 11:50:00,37.36,37.37,37.33,37.33,35075.0,34.2795,34.2887,34.252,34.252,35075.0
2019-10-09 12:00:00,37.34,37.39,37.34,37.39,82350.0,34.2612,34.3071,34.2612,34.3071,82350.0
2019-10-09 12:10:00,37.38,37.39,37.36,37.38,51510.0,34.2979,34.3071,34.2795,34.2979,51510.0
2019-10-09 12:20:00,37.38,37.39,37.36,37.37,38715.0,34.2979,34.3071,34.2795,34.2887,38715.0
2019-10-09 12:30:00,37.37,37.4,37.37,37.39,116680.0,34.2887,34.3162,34.2887,34.3071,116680.0
2019-10-09 12:40:00,37.38,37.39,37.37,37.38,20180.0,34.2979,34.3071,34.2887,34.2979,20180.0
2019-10-09 12:50:00,37.39,37.39,37.35,37.39,36690.0,34.3071,34.3071,34.2703,34.3071,36690.0
2019-10-09 13:00:00,37.39,37.45,37.37,37.39,151245.0,34.3071,34.3621,34.2887,34.3071,151245.0
2019-10-09 13:10:00,37.38,37.38,37.35,37.35,22045.0,34.2979,34.2979,34.2703,34.2703,22045.0
2019-10-09 13:20:00,37.35,37.38,37.35,37.38,36600.0,34.2703,34.2979,34.2703,34.2979,36600.0
2019-10-09 13:30:00,37.38,37.4,37.38,37.4,16920.0,34.2979,34.3162,34.2979,34.3162,16920.0
2019-10-09 13:40:00,37.39,37.44,37.39,37.43,16880.0,34.3071,34.3529,34.3071,34.3438,16880.0
2019-10-09 13:50:00,37.43,37.44,37.42,37.42,19760.0,34.3438,34.3529,34.3346,34.3346,19760.0
2019-10-09 14:00:00,37.42,37.42,37.39,37.39,50910.0,34.3346,34.3346,34.3071,34.3071,50910.0
2019-10-09 14:10:00,37.4,37.44,37.39,37.43,59510.0,34.3162,34.3529,34.3071,34.3438,59510.0
2019-10-09 14:20:00,37.43,37.45,37.43,37.44,66505.0,34.3438,34.3621,34.3438,34.3529,66505.0
2019-10-09 14:30:00,37.44,37.46,37.44,37.45,41080.0,34.3529,34.3713,34.3529,34.3621,41080.0
2019-10-09 14:40:00,37.45,37.48,37.45,37.47,117045.0,34.3621,34.3896,34.3621,34.3805,117045.0
2019-10-09 14:50:00,37.47,37.49,37.46,37.48,104335.0,34.3805,34.3988,34.3713,34.3896,104335.0
2019-10-09 15:00:00,37.49,37.51,37.48,37.51,63145.0,34.3988,34.4172,34.3896,34.4172,63145.0
2019-10-09 15:10:00,37.51,37.51,37.49,37.5,70590.0,34.4172,34.4172,34.3988,34.408,70590.0
2019-10-09 15:20:00,37.5,37.52,37.49,37.52,99040.0,34.408,34.4263,34.3988,34.4263,99040.0
2019-10-09 15:30:00,37.52,37.55,37.52,37.54,220840.0,34.4263,34.4539,34.4263,34.4447,220840.0
2019-10-09 15:40:00,37.54,37.54,37.37,37.42,278440.0,34.4447,34.4447,34.2887,34.3346,278440.0
2019-10-09 15:50:00,37.42,37.48,37.37,37.39,836880.0,34.3346,34.3896,34.2887,34.3071,836880.0
2019-10-10 09:30:00,37.44,37.52,37.4,37.5,154245.0,34.3529,34.4263,34.3162,34.408,154245.0
2019-10-10 09:40:00,37.49,37.59,37.49,37.57,178720.0,34.3988,34.4906,34.3988,34.4722,178720.0
2019-10-10 09:50:00,37.57,37.71,37.57,37.69,96550.0,34.4722,34.6007,34.4722,34.5823,96550.0
2019-10-10 10:00:00,37.69,37.7,37.61,37.62,32585.0,34.5823,34.5915,34.5089,34.5181,32585.0
2019-10-10 10:10:00,37.59,37.65,37.58,37.65,40795.0,34.4906,34.5456,34.4814,34.5456,40795.0
2019-10-10 10:20:00,37.65,37.65,37.61,37.61,15870.0,34.5456,34.5456,34.5089,34.5089,15870.0
2019-10-10 10:30:00,37.6,37.63,37.59,37.62,14275.0,34.4997,34.5273,34.4906,34.5181,14275.0
2019-10-10 10:40:00,37.64,37.65,37.62,37.63,21530.0,34.5364,34.5456,34.5181,34.5273,21530.0
2019-10-10 10:50:00,37.63,37.75,37.63,37.75,57200.0,34.5273,34.6374,34.5273,34.6374,57200.0
2019-10-10 11:00:00,37.74,37.76,37.73,37.75,52375.0,34.6282,34.6465,34.619,34.6374,52375.0
2019-10-10 11:10:00,37.73,37.76,37.73,37.76,16150.0,34.619,34.6465,34.619,34.6465,16150.0
2019-10-10 11:20:00,37.74,37.75,37.71,37.72,162765.0,34.6282,34.6374,34.6007,34.6098,162765.0
2019-10-10 11:30:00,37.71,37.75,37.71,37.75,26925.0,34.6007,34.6374,34.6007,34.6374,26925.0
2019-10-10 11:40:00,37.73,37.75,37.72,37.73,17705.0,34.619,34.6374,34.6098,34.619,17705.0
2019-10-10 11:50:00,37.73,37.74,37.71,37.72,75300.0,34.619,34.6282,34.6007,34.6098,75300.0
2019-10-10 12:00:00,37.72,37.72,37.68,37.68,25615.0,34.6098,34.6098,34.5731,34.5731,25615.0
2019-10-10 12:10:00,37.65,37.67,37.65,37.67,43715.0,34.5456,34.564,34.5456,34.564,43715.0
2019-10-10 12:20:00,37.66,37.66,37.63,37.64,13045.0,34.5548,34.5548,34.5273,34.5364,13045.0
2019-10-10 12:30:00,37.63,37.63,37.57,37.59,38495.0,34.5273,34.5273,34.4722,34.4906,38495.0
2019-10-10 12:40:00,37.59,37.62,37.59,37.62,30765.0,34.4906,34.5181,34.4906,34.5181,30765.0
2019-10-10 12:50:00,37.62,37.62,37.6,37.62,11070.0,34.5181,34.5181,34.4997,34.5181,11070.0
2019-10-10 13:00:00,37.62,37.62,37.6,37.6,31100.0,34.5181,34.5181,34.4997,34.4997,31100.0
2019-10-10 13:10:00,37.6,37.62,37.59,37.59,27900.0,34.4997,34.5181,34.4906,34.4906,27900.0
2019-10-10 13:20:00,37.59,37.59,37.57,37.58,46165.0,34.4906,34.4906,34.4722,34.4814,46165.0
2019-10-10 13:30:00,37.56,37.56,37.53,37.54,20480.0,34.463,34.463,34.4355,34.4447,20480.0
2019-10-10 13:40:00,37.56,37.6,37.55,37.6,34080.0,34.463,34.4997,34.4539,34.4997,34080.0
2019-10-10 13:50:00,37.6,37.64,37.59,37.62,57360.0,34.4997,34.5364,34.4906,34.5181,57360.0
2019-10-10 14:00:00,37.63,37.64,37.46,37.49,53530.0,34.5273,34.5364,34.3713,34.3988,53530.0
2019-10-10 14:10:00,37.53,37.62,37.53,37.6,105815.0,34.4355,34.5181,34.4355,34.4997,105815.0
2019-10-10 14:20:00,37.61,37.62,37.57,37.58,34295.0,34.5089,34.5181,34.4722,34.4814,34295.0
2019-10-10 14:30:00,37.6,37.6,37.57,37.58,14955.0,34.4997,34.4997,34.4722,34.4814,14955.0
2019-10-10 14:40:00,37.57,37.57,37.54,37.56,16660.0,34.4722,34.4722,34.4447,34.463,16660.0
2019-10-10 14:50:00,37.57,37.58,37.54,37.58,15115.0,34.4722,34.4814,34.4447,34.4814,15115.0
2019-10-10 15:00:00,37.56,37.59,37.56,37.58,48310.0,34.463,34.4906,34.463,34.4814,48310.0
2019-10-10 15:10:00,37.57,37.6,37.56,37.6,55500.0,34.4722,34.4997,34.463,34.4997,55500.0
2019-10-10 15:20:00,37.62,37.63,37.6,37.63,48835.0,34.5181,34.5273,34.4997,34.5273,48835.0
2019-10-10 15:30:00,37.63,37.64,37.59,37.6,24780.0,34.5273,34.5364,34.4906,34.4997,24780.0
2019-10-10 15:40:00,37.59,37.64,37.59,37.64,39615.0,34.4906,34.5364,34.4906,34.5364,39615.0
2019-10-10 15:50:00,37.65,37.67,37.58,37.63,461485.0,34.5456,34.564,34.4814,34.5273,461485.0
2019-10-11 09:30:00,38.07,38.23,38.06,38.22,374820.0,34.931,35.0778,34.9218,35.0686,374820.0
2019-10-11 09:40:00,38.22,38.38,38.2,38.36,148250.0,35.0686,35.2154,35.0503,35.1971,148250.0
2019-10-11 09:50:00,38.37,38.37,38.29,38.32,142185.0,35.2062,35.2062,35.1328,35.1604,142185.0
2019-10-11 10:00:00,38.32,38.43,38.32,38.43,165375.0,35.1604,35.2613,35.1604,35.2613,165375.0
2019-10-11 10:10:00,38.41,38.45,38.4,38.43,46945.0,35.2429,35.2796,35.2338,35.2613,46945.0
2019-10-11 10:20:00,38.43,38.46,38.43,38.46,35280.0,35.2613,35.2888,35.2613,35.2888,35280.0
2019-10-11 10:30:00,38.47,38.55,38.47,38.51,242625.0,35.298,35.3714,35.298,35.3347,242625.0
2019-10-11 10:40:00,38.52,38.55,38.49,38.54,198135.0,35.3439,35.3714,35.3164,35.3622,198135.0
2019-10-11 10:50:00,38.54,38.57,38.52,38.53,91705.0,35.3622,35.3898,35.3439,35.3531,91705.0
2019-10-11 11:00:00,38.53,38.58,38.52,38.55,90300.0,35.3531,35.3989,35.3439,35.3714,90300.0
2019-10-11 11:10:00,38.56,38.59,38.51,38.58,217070.0,35.3806,35.4081,35.3347,35.3989,217070.0
2019-10-11 11:20:00,38.57,38.59,38.54,38.55,66820.0,35.3898,35.4081,35.3622,35.3714,66820.0
2019-10-11 11:30:00,38.56,38.59,38.56,38.57,97515.0,35.3806,35.4081,35.3806,35.3898,97515.0
2019-10-11 11:40:00,38.56,38.57,38.43,38.45,176665.0,35.3806,35.3898,35.2613,35.2796,176665.0
2019-10-11 11:50:00,38.44,38.44,38.41,38.42,44945.0,35.2705,35.2705,35.2429,35.2521,44945.0
2019-10-11 12:00:00,38.44,38.44,38.37,38.38,46465.0,35.2705,35.2705,35.2062,35.2154,46465.0
2019-10-11 12:10:00,38.38,38.41,38.36,38.38,31465.0,35.2154,35.2429,35.1971,35.2154,31465.0
2019-10-11 12:20:00,38.39,38.44,38.38,38.44,20935.0,35.2246,35.2705,35.2154,35.2705,20935.0
2019-10-11 12:30:00,38.45,38.45,38.31,38.38,196870.0,35.2796,35.2796,35.1512,35.2154,196870.0
2019-10-11 12:40:00,38.4,38.42,38.36,38.41,19165.0,35.2338,35.2521,35.1971,35.2429,19165.0
2019-10-11 12:50:00,38.41,38.45,38.4,38.44,39530.0,35.2429,35.2796,35.2338,35.2705,39530.0
2019-10-11 13:00:00,38.43,38.44,38.42,38.42,27900.0,35.2613,35.2705,35.2521,35.2521,27900.0
2019-10-11 13:10:00,38.41,38.42,38.35,38.36,47730.0,35.2429,35.2521,35.1879,35.1971,47730.0
2019-10-11 13:20:00,38.37,38.47,38.35,38.41,114750.0,35.2062,35.298,35.1879,35.2429,114750.0
2019-10-11 13:30:00,38.4,38.47,38.38,38.44,41785.0,35.2338,35.298,35.2154,35.2705,41785.0
2019-10-11 13:40:00,38.44,38.48,38.44,38.46,16600.0,35.2705,35.3072,35.2705,35.2888,16600.0
2019-10-11 13:50:00,38.46,38.5,38.46,38.49,30375.0,35.2888,35.3255,35.2888,35.3164,30375.0
2019-10-11 14:00:00,38.49,38.49,38.46,38.46,44490.0,35.3164,35.3164,35.2888,35.2888,44490.0
2019-10-11 14:10:00,38.45,38.45,38.41,38.43,33085.0,35.2796,35.2796,35.2429,35.2613,33085.0
2019-10-11 14:20:00,38.43,38.49,38.43,38.48,31430.0,35.2613,35.3164,35.2613,35.3072,31430.0
2019-10-11 14:30:00,38.48,38.51,38.48,38.5,70565.0,35.3072,35.3347,35.3072,35.3255,70565.0
2019-10-11 14:40:00,38.52,38.54,38.5,38.5,70390.0,35.3439,35.3622,35.3255,35.3255,70390.0
2019-10-11 14:50:00,38.5,38.52,38.48,38.5,24640.0,35.3255,35.3439,35.3072,35.3255,24640.0
2019-10-11 15:00:00,38.49,38.5,38.47,38.49,45035.0,35.3164,35.3255,35.298,35.3164,45035.0
2019-10-11 15:10:00,38.49,38.5,38.48,38.49,25290.0,35.3164,35.3255,35.3072,35.3164,25290.0
2019-10-11 15:20:00,38.48,38.51,38.47,38.5,80780.0,35.3072,35.3347,35.298,35.3255,80780.0
2019-10-11 15:30:00,38.5,38.52,38.43,38.52,202170.0,35.3255,35.3439,35.2613,35.3439,202170.0
2019-10-11 15:40:00,38.53,38.53,38.32,38.35,263615.0,35.3531,35.3531,35.1604,35.1879,263615.0
2019-10-11 15:50:00,38.35,38.37,38.25,38.27,232090.0,35.1879,35.2062,35.0961,35.1145,232090.0
2019-10-14 09:30:00,38.19,38.19,38.08,38.09,174500.0,35.0411,35.0411,34.9402,34.9493,174500.0
2019-10-14 09:40:00,38.08,38.09,38.06,38.08,66585.0,34.9402,34.9493,34.9218,34.9402,66585.0
2019-10-14 09:50:00,38.09,38.09,38.03,38.06,52795.0,34.9493,34.9493,34.8943,34.9218,52795.0
2019-10-14 10:00:00,38.05,38.11,38.03,38.11,35000.0,34.9126,34.9677,34.8943,34.9677,35000.0
2019-10-14 10:10:00,38.1,38.1,38.03,38.03,29945.0,34.9585,34.9585,34.8943,34.8943,29945.0
2019-10-14 10:20:00,38.03,38.03,37.99,38.0,13500.0,34.8943,34.8943,34.8576,34.8668,13500.0
2019-10-14 10:30:00,38.02,38.05,38.02,38.05,24830.0,34.8851,34.9126,34.8851,34.9126,24830.0
2019-10-14 10:40:00,38.06,38.1,38.03,38.08,21785.0,34.9218,34.9585,34.8943,34.9402,21785.0
2019-10-14 10:50:00,38.06,38.11,38.06,38.11,12735.0,34.9218,34.9677,34.9218,34.9677,12735.0
2019-10-14 11:00:00,38.13,38.13,38.08,38.09,41960.0,34.986,34.986,34.9402,34.9493,41960.0
2019-10-14 11:10:00,38.09,38.13,38.09,38.12,14245.0,34.9493,34.986,34.9493,34.9769,14245.0
2019-10-14 11:20:00,38.11,38.12,38.1,38.11,34790.0,34.9677,34.9769,34.9585,34.9677,34790.0
2019-10-14 11:30:00,38.1,38.15,38.1,38.15,32755.0,34.9585,35.0044,34.9585,35.0044,32755.0
2019-10-14 11:40:00,38.15,38.15,38.14,38.14,12420.0,35.0044,35.0044,34.9952,34.9952,12420.0
2019-10-14 11:50:00,38.15,38.15,38.13,38.13,18590.0,35.0044,35.0044,34.986,34.986,18590.0
2019-10-14 12:00:00,38.13,38.16,38.12,38.15,46905.0,34.986,35.0136,34.9769,35.0044,46905.0
2019-10-14 12:10:00,38.16,38.2,38.15,38.18,14380.0,35.0136,35.0503,35.0044,35.0319,14380.0
2019-10-14 12:20:00,38.14,38.15,38.12,38.13,26195.0,34.9952,35.0044,34.9769,34.986,26195.0
2019-10-14 12:30:00,38.12,38.13,38.11,38.13,23495.0,34.9769,34.986,34.9677,34.986,23495.0
2019-10-14 12:40:00,38.12,38.14,38.12,38.13,14040.0,34.9769,34.9952,34.9769,34.986,14040.0
2019-10-14 12:50:00,38.12,38.13,38.08,38.09,35040.0,34.9769,34.986,34.9402,34.9493,35040.0
2019-10-14 13:00:00,38.09,38.12,38.09,38.11,45945.0,34.9493,34.9769,34.9493,34.9677,45945.0
2019-10-14 13:10:00,38.11,38.11,38.09,38.09,5055.0,34.9677,34.9677,34.9493,34.9493,5055.0
2019-10-14 13:20:00,38.1,38.1,38.09,38.1,23910.0,34.9585,34.9585,34.9493,34.9585,23910.0
2019-10-14 13:30:00,38.09,38.09,38.07,38.08,3460.0,34.9493,34.9493,34.931,34.9402,3460.0
2019-10-14 13:40:00,38.08,38.11,38.08,38.11,28075.0,34.9402,34.9677,34.9402,34.9677,28075.0
2019-10-14 13:50:00,38.12,38.14,38.11,38.14,9880.0,34.9769,34.9952,34.9677,34.9952,9880.0
2019-10-14 14:00:00,38.15,38.15,38.13,38.15,14245.0,35.0044,35.0044,34.986,35.0044,14245.0
2019-10-14 14:10:00,38.15,38.17,38.15,38.16,71460.0,35.0044,35.0227,35.0044,35.0136,71460.0
2019-10-14 14:20:00,38.16,38.17,38.15,38.15,13490.0,35.0136,35.0227,35.0044,35.0044,13490.0
2019-10-14 14:30:00,38.16,38.17,38.14,38.14,19040.0,35.0136,35.0227,34.9952,34.9952,19040.0
2019-10-14 14:40:00,38.14,38.15,38.12,38.13,32565.0,34.9952,35.0044,34.9769,34.986,32565.0
2019-10-14 14:50:00,38.13,38.14,38.12,38.13,208190.0,34.986,34.9952,34.9769,34.986,208190.0
2019-10-14 15:00:00,38.12,38.12,38.1,38.12,17360.0,34.9769,34.9769,34.9585,34.9769,17360.0
2019-10-14 15:10:00,38.11,38.14,38.11,38.13,41865.0,34.9677,34.9952,34.9677,34.986,41865.0
2019-10-14 15:20:00,38.14,38.15,38.13,38.13,9890.0,34.9952,35.0044,34.986,34.986,9890.0
2019-10-14 15:30:00,38.12,38.13,38.1,38.11,46875.0,34.9769,34.986,34.9585,34.9677,46875.0
2019-10-14 15:40:00,38.11,38.11,38.09,38.1,39995.0,34.9677,34.9677,34.9493,34.9585,39995.0
2019-10-14 15:50:00,38.1,38.13,38.09,38.12,162130.0,34.9585,34.986,34.9493,34.9769,162130.0
2019-10-15 09:30:00,38.25,38.25,38.11,38.14,113870.0,35.0961,35.0961,34.9677,34.9952,113870.0
2019-10-15 09:40:00,38.16,38.23,38.13,38.23,95315.0,35.0136,35.0778,34.986,35.0778,95315.0
2019-10-15 09:50:00,38.22,38.23,38.21,38.23,14785.0,35.0686,35.0778,35.0594,35.0778,14785.0
2019-10-15 10:00:00,38.24,38.26,38.23,38.26,19825.0,35.087,35.1053,35.0778,35.1053,19825.0
2019-10-15 10:10:00,38.28,38.32,38.27,38.31,102405.0,35.1237,35.1604,35.1145,35.1512,102405.0
2019-10-15 10:20:00,38.31,38.39,38.3,38.39,64750.0,35.1512,35.2246,35.142,35.2246,64750.0
2019-10-15 10:30:00,38.38,38.46,38.37,38.44,44770.0,35.2154,35.2888,35.2062,35.2705,44770.0
2019-10-15 10:40:00,38.45,38.5,38.45,38.47,38735.0,35.2796,35.3255,35.2796,35.298,38735.0
2019-10-15 10:50:00,38.5,38.51,38.48,38.5,21485.0,35.3255,35.3347,35.3072,35.3255,21485.0
2019-10-15 11:00:00,38.52,38.52,38.47,38.51,58705.0,35.3439,35.3439,35.298,35.3347,58705.0
2019-10-15 11:10:00,38.51,38.51,38.45,38.45,50575.0,35.3347,35.3347,35.2796,35.2796,50575.0
2019-10-15 11:20:00,38.45,38.46,38.43,38.46,55900.0,35.2796,35.2888,35.2613,35.2888,55900.0
2019-10-15 11:30:00,38.46,38.47,38.41,38.42,61265.0,35.2888,35.298,35.2429,35.2521,61265.0
2019-10-15 11:40:00,38.41,38.46,38.41,38.46,16465.0,35.2429,35.2888,35.2429,35.2888,16465.0
2019-10-15 11:50:00,38.44,38.48,38.44,38.47,26030.0,35.2705,35.3072,35.2705,35.298,26030.0
2019-10-15 12:00:00,38.49,38.49,38.47,38.48,40865.0,35.3164,35.3164,35.298,35.3072,40865.0
2019-10-15 12:10:00,38.47,38.5,38.47,38.48,18515.0,35.298,35.3255,35.298,35.3072,18515.0
2019-10-15 12:20:00,38.48,38.5,38.48,38.48,20690.0,35.3072,35.3255,35.3072,35.3072,20690.0
2019-10-15 12:30:00,38.48,38.5,38.48,38.49,14795.0,35.3072,35.3255,35.3072,35.3164,14795.0
2019-10-15 12:40:00,38.48,38.51,38.48,38.5,28185.0,35.3072,35.3347,35.3072,35.3255,28185.0
2019-10-15 12:50:00,38.51,38.54,38.5,38.53,13215.0,35.3347,35.3622,35.3255,35.3531,13215.0
2019-10-15 13:00:00,38.54,38.54,38.5,38.5,42905.0,35.3622,35.3622,35.3255,35.3255,42905.0
2019-10-15 13:10:00,38.5,38.52,38.5,38.5,18205.0,35.3255,35.3439,35.3255,35.3255,18205.0
2019-10-15 13:20:00,38.51,38.52,38.48,38.49,25765.0,35.3347,35.3439,35.3072,35.3164,25765.0
2019-10-15 13:30:00,38.5,38.52,38.49,38.52,34180.0,35.3255,35.3439,35.3164,35.3439,34180.0
2019-10-15 13:40:00,38.51,38.53,38.5,38.52,24815.0,35.3347,35.3531,35.3255,35.3439,24815.0
2019-10-15 13:50:00,38.52,38.53,38.51,38.51,33255.0,35.3439,35.3531,35.3347,35.3347,33255.0
2019-10-15 14:00:00,38.52,38.52,38.48,38.51,45585.0,35.3439,35.3439,35.3072,35.3347,45585.0
2019-10-15 14:10:00,38.51,38.52,38.49,38.52,111620.0,35.3347,35.3439,35.3164,35.3439,111620.0
2019-10-15 14:20:00,38.51,38.52,38.49,38.49,268765.0,35.3347,35.3439,35.3164,35.3164,268765.0
2019-10-15 14:30:00,38.49,38.49,38.46,38.46,49700.0,35.3164,35.3164,35.2888,35.2888,49700.0
2019-10-15 14:40:00,38.47,38.47,38.43,38.44,109110.0,35.298,35.298,35.2613,35.2705,109110.0
2019-10-15 14:50:00,38.44,38.44,38.39,38.42,93600.0,35.2705,35.2705,35.2246,35.2521,93600.0
2019-10-15 15:00:00,38.41,38.41,38.39,38.4,130320.0,35.2429,35.2429,35.2246,35.2338,130320.0
2019-10-15 15:10:00,38.4,38.41,38.39,38.41,66920.0,35.2338,35.2429,35.2246,35.2429,66920.0
2019-10-15 15:20:00,38.4,38.44,38.4,38.43,76190.0,35.2338,35.2705,35.2338,35.2613,76190.0
2019-10-15 15:30:00,38.44,38.45,38.41,38.42,131380.0,35.2705,35.2796,35.2429,35.2521,131380.0
2019-10-15 15:40:00,38.42,38.43,38.4,38.41,158850.0,35.2521,35.2613,35.2338,35.2429,158850.0
2019-10-15 15:50:00,38.41,38.44,38.41,38.41,610555.0,35.2429,35.2705,35.2429,35.2429,610555.0
2019-10-16 09:30:00,38.32,38.41,38.3,38.38,154810.0,35.1604,35.2429,35.142,35.2154,154810.0
2019-10-16 09:40:00,38.37,38.44,38.37,38.41,112400.0,35.2062,35.2705,35.2062,35.2429,112400.0
2019-10-16 09:50:00,38.39,38.39,38.35,38.35,27925.0,35.2246,35.2246,35.1879,35.1879,27925.0
2019-10-16 10:00:00,38.36,38.43,38.36,38.42,51575.0,35.1971,35.2613,35.1971,35.2521,51575.0
2019-10-16 10:10:00,38.41,38.46,38.41,38.45,85240.0,35.2429,35.2888,35.2429,35.2796,85240.0
2019-10-16 10:20:00,38.45,38.48,38.43,38.47,83460.0,35.2796,35.3072,35.2613,35.298,83460.0
2019-10-16 10:30:00,38.46,38.49,38.46,38.48,98985.0,35.2888,35.3164,35.2888,35.3072,98985.0
2019-10-16 10:40:00,38.47,38.5,38.46,38.46,38775.0,35.298,35.3255,35.2888,35.2888,38775.0
2019-10-16 10:50:00,38.48,38.51,38.47,38.51,114445.0,35.3072,35.3347,35.298,35.3347,114445.0
2019-10-16 11:00:00,38.52,38.54,38.51,38.52,84110.0,35.3439,35.3622,35.3347,35.3439,84110.0
2019-10-16 11:10:00,38.51,38.51,38.45,38.46,59775.0,35.3347,35.3347,35.2796,35.2888,59775.0
2019-10-16 11:20:00,38.47,38.47,38.44,38.44,43180.0,35.298,35.298,35.2705,35.2705,43180.0
2019-10-16 11:30:00,38.45,38.45,38.42,38.42,61035.0,35.2796,35.2796,35.2521,35.2521,61035.0
2019-10-16 11:40:00,38.42,38.48,38.42,38.48,77785.0,35.2521,35.3072,35.2521,35.3072,77785.0
2019-10-16 11:50:00,38.48,38.48,38.44,38.44,59350.0,35.3072,35.3072,35.2705,35.2705,59350.0
2019-10-16 12:00:00,38.46,38.49,38.45,38.48,6380.0,35.2888,35.3164,35.2796,35.3072,6380.0
2019-10-16 12:10:00,38.47,38.48,38.45,38.46,251845.0,35.298,35.3072,35.2796,35.2888,251845.0
2019-10-16 12:20:00,38.45,38.45,38.42,38.43,38110.0,35.2796,35.2796,35.2521,35.2613,38110.0
2019-10-16 12:30:00,38.43,38.43,38.41,38.43,38010.0,35.2613,35.2613,35.2429,35.2613,38010.0
2019-10-16 12:40:00,38.42,38.42,38.39,38.41,35630.0,35.2521,35.2521,35.2246,35.2429,35630.0
2019-10-16 12:50:00,38.41,38.41,38.37,38.39,35640.0,35.2429,35.2429,35.2062,35.2246,35640.0
2019-10-16 13:00:00,38.39,38.39,38.36,38.36,51890.0,35.2246,35.2246,35.1971,35.1971,51890.0
2019-10-16 13:10:00,38.36,38.36,38.33,38.33,55455.0,35.1971,35.1971,35.1695,35.1695,55455.0
2019-10-16 13:20:00,38.33,38.34,38.31,38.31,27370.0,35.1695,35.1787,35.1512,35.1512,27370.0
2019-10-16 13:30:00,38.31,38.34,38.31,38.33,62465.0,35.1512,35.1787,35.1512,35.1695,62465.0
2019-10-16 13:40:00,38.33,38.34,38.29,38.32,203185.0,35.1695,35.1787,35.1328,35.1604,203185.0
2019-10-16 13:50:00,38.32,38.32,38.27,38.27,28665.0,35.1604,35.1604,35.1145,35.1145,28665.0
2019-10-16 14:00:00,38.27,38.3,38.27,38.29,92925.0,35.1145,35.142,35.1145,35.1328,92925.0
2019-10-16 14:10:00,38.31,38.34,38.3,38.34,98240.0,35.1512,35.1787,35.142,35.1787,98240.0
2019-10-16 14:20:00,38.34,38.35,38.3,38.31,92610.0,35.1787,35.1879,35.142,35.1512,92610.0
2019-10-16 14:30:00,38.31,38.36,38.31,38.36,194885.0,35.1512,35.1971,35.1512,35.1971,194885.0
2019-10-16 14:40:00,38.36,38.38,38.35,38.37,103505.0,35.1971,35.2154,35.1879,35.2062,103505.0
2019-10-16 14:50:00,38.37,38.37,38.35,38.36,75645.0,35.2062,35.2062,35.1879,35.1971,75645.0
2019-10-16 15:00:00,38.35,38.37,38.35,38.37,57185.0,35.1879,35.2062,35.1879,35.2062,57185.0
2019-10-16 15:10:00,38.36,38.36,38.33,38.35,203385.0,35.1971,35.1971,35.1695,35.1879,203385.0
2019-10-16 15:20:00,38.35,38.37,38.34,38.36,103830.0,35.1879,35.2062,35.1787,35.1971,103830.0
2019-10-16 15:30:00,38.36,38.38,38.35,38.38,176535.0,35.1971,35.2154,35.1879,35.2154,176535.0
2019-10-16 15:40:00,38.37,38.39,38.36,38.36,190055.0,35.2062,35.2246,35.1971,35.1971,190055.0
2019-10-16 15:50:00,38.36,38.4,38.36,38.38,784770.0,35.1971,35.2338,35.1971,35.2154,784770.0
2019-10-17 09:30:00,38.56,38.57,38.48,38.54,154815.0,35.3806,35.3898,35.3072,35.3622,154815.0
2019-10-17 09:40:00,38.58,38.7,38.56,38.68,52285.0,35.3989,35.509,35.3806,35.4907,52285.0
2019-10-17 09:50:00,38.68,38.69,38.63,38.66,42825.0,35.4907,35.4999,35.4448,35.4723,42825.0
2019-10-17 10:00:00,38.66,38.66,38.62,38.63,75230.0,35.4723,35.4723,35.4356,35.4448,75230.0
2019-10-17 10:10:00,38.64,38.72,38.64,38.71,70795.0,35.454,35.5274,35.454,35.5182,70795.0
2019-10-17 10:20:00,38.7,38.75,38.68,38.7,57830.0,35.509,35.5549,35.4907,35.509,57830.0
2019-10-17 10:30:00,38.7,38.71,38.65,38.68,110875.0,35.509,35.5182,35.4632,35.4907,110875.0
2019-10-17 10:40:00,38.69,38.69,38.58,38.58,38510.0,35.4999,35.4999,35.3989,35.3989,38510.0
2019-10-17 10:50:00,38.59,38.61,38.55,38.59,79885.0,35.4081,35.4265,35.3714,35.4081,79885.0
2019-10-17 11:00:00,38.58,38.59,38.54,38.58,45175.0,35.3989,35.4081,35.3622,35.3989,45175.0
2019-10-17 11:10:00,38.58,38.63,38.58,38.62,72570.0,35.3989,35.4448,35.3989,35.4356,72570.0
2019-10-17 11:20:00,38.62,38.65,38.61,38.65,114645.0,35.4356,35.4632,35.4265,35.4632,114645.0
2019-10-17 11:30:00,38.66,38.66,38.6,38.64,44880.0,35.4723,35.4723,35.4173,35.454,44880.0
2019-10-17 11:40:00,38.64,38.65,38.62,38.64,47600.0,35.454,35.4632,35.4356,35.454,47600.0
2019-10-17 11:50:00,38.63,38.63,38.57,38.61,51620.0,35.4448,35.4448,35.3898,35.4265,51620.0
2019-10-17 12:00:00,38.61,38.62,38.58,38.61,86595.0,35.4265,35.4356,35.3989,35.4265,86595.0
2019-10-17 12:10:00,38.61,38.61,38.58,38.58,72510.0,35.4265,35.4265,35.3989,35.3989,72510.0
2019-10-17 12:20:00,38.59,38.63,38.59,38.62,139165.0,35.4081,35.4448,35.4081,35.4356,139165.0
2019-10-17 12:30:00,38.63,38.65,38.62,38.63,23140.0,35.4448,35.4632,35.4356,35.4448,23140.0
2019-10-17 12:40:00,38.64,38.66,38.63,38.64,28230.0,35.454,35.4723,35.4448,35.454,28230.0
2019-10-17 12:50:00,38.65,38.67,38.63,38.67,35250.0,35.4632,35.4815,35.4448,35.4815,35250.0
2019-10-17 13:00:00,38.66,38.68,38.64,38.65,94095.0,35.4723,35.4907,35.454,35.4632,94095.0
2019-10-17 13:10:00,38.65,38.69,38.64,38.68,82035.0,35.4632,35.4999,35.454,35.4907,82035.0
2019-10-17 13:20:00,38.68,38.68,38.65,38.65,35040.0,35.4907,35.4907,35.4632,35.4632,35040.0
2019-10-17 13:30:00,38.66,38.71,38.66,38.7,80565.0,35.4723,35.5182,35.4723,35.509,80565.0
2019-10-17 13:40:00,38.71,38.71,38.68,38.71,52535.0,35.5182,35.5182,35.4907,35.5182,52535.0
2019-10-17 13:50:00,38.71,38.72,38.7,38.71,64130.0,35.5182,35.5274,35.509,35.5182,64130.0
2019-10-17 14:00:00,38.71,38.71,38.66,38.68,165390.0,35.5182,35.5182,35.4723,35.4907,165390.0
2019-10-17 14:10:00,38.68,38.71,38.68,38.71,66520.0,35.4907,35.5182,35.4907,35.5182,66520.0
2019-10-17 14:20:00,38.7,38.71,38.69,38.69,161435.0,35.509,35.5182,35.4999,35.4999,161435.0
2019-10-17 14:30:00,38.69,38.72,38.68,38.72,40090.0,35.4999,35.5274,35.4907,35.5274,40090.0
2019-10-17 14:40:00,38.72,38.73,38.71,38.72,44005.0,35.5274,35.5366,35.5182,35.5274,44005.0
2019-10-17 14:50:00,38.72,38.76,38.72,38.75,66250.0,35.5274,35.5641,35.5274,35.5549,66250.0
2019-10-17 15:00:00,38.75,38.76,38.74,38.74,35560.0,35.5549,35.5641,35.5457,35.5457,35560.0
2019-10-17 15:10:00,38.74,38.75,38.72,38.72,42130.0,35.5457,35.5549,35.5274,35.5274,42130.0
2019-10-17 15:20:00,38.72,38.72,38.7,38.71,64150.0,35.5274,35.5274,35.509,35.5182,64150.0
2019-10-17 15:30:00,38.72,38.73,38.7,38.71,79170.0,35.5274,35.5366,35.509,35.5182,79170.0
2019-10-17 15:40:00,38.71,38.73,38.7,38.71,108565.0,35.5182,35.5366,35.509,35.5182,108565.0
2019-10-17 15:50:00,38.7,38.75,38.7,38.7,582750.0,35.509,35.5549,35.509,35.509,582750.0
2019-10-18 09:30:00,38.6,38.69,38.56,38.64,439850.0,35.4173,35.4999,35.3806,35.454,439850.0
2019-10-18 09:40:00,38.64,38.69,38.59,38.69,61280.0,35.454,35.4999,35.4081,35.4999,61280.0
2019-10-18 09:50:00,38.69,38.73,38.67,38.7,61200.0,35.4999,35.5366,35.4815,35.509,61200.0
2019-10-18 10:00:00,38.71,38.74,38.68,38.71,49400.0,35.5182,35.5457,35.4907,35.5182,49400.0
2019-10-18 10:10:00,38.72,38.74,38.65,38.67,166680.0,35.5274,35.5457,35.4632,35.4815,166680.0
2019-10-18 10:20:00,38.66,38.7,38.65,38.66,72320.0,35.4723,35.509,35.4632,35.4723,72320.0
2019-10-18 10:30:00,38.67,38.67,38.6,38.64,54215.0,35.4815,35.4815,35.4173,35.454,54215.0
2019-10-18 10:40:00,38.62,38.63,38.57,38.62,108570.0,35.4356,35.4448,35.3898,35.4356,108570.0
2019-10-18 10:50:00,38.61,38.66,38.61,38.63,27850.0,35.4265,35.4723,35.4265,35.4448,27850.0
2019-10-18 11:00:00,38.64,38.66,38.62,38.64,49050.0,35.454,35.4723,35.4356,35.454,49050.0
2019-10-18 11:10:00,38.61,38.69,38.61,38.67,17200.0,35.4265,35.4999,35.4265,35.4815,17200.0
2019-10-18 11:20:00,38.69,38.69,38.65,38.67,63455.0,35.4999,35.4999,35.4632,35.4815,63455.0
2019-10-18 11:30:00,38.67,38.68,38.63,38.68,18240.0,35.4815,35.4907,35.4448,35.4907,18240.0
2019-10-18 11:40:00,38.69,38.69,38.62,38.62,87665.0,35.4999,35.4999,35.4356,35.4356,87665.0
2019-10-18 11:50:00,38.62,38.62,38.58,38.58,28490.0,35.4356,35.4356,35.3989,35.3989,28490.0
2019-10-18 12:00:00,38.57,38.63,38.57,38.59,64355.0,35.3898,35.4448,35.3898,35.4081,64355.0
2019-10-18 12:10:00,38.58,38.59,38.49,38.5,25295.0,35.3989,35.4081,35.3164,35.3255,25295.0
2019-10-18 12:20:00,38.49,38.51,38.45,38.51,78930.0,35.3164,35.3347,35.2796,35.3347,78930.0
2019-10-18 12:30:00,38.49,38.57,38.49,38.55,104850.0,35.3164,35.3898,35.3164,35.3714,104850.0
2019-10-18 12:40:00,38.54,38.6,38.54,38.6,42485.0,35.3622,35.4173,35.3622,35.4173,42485.0
2019-10-18 12:50:00,38.6,38.62,38.58,38.61,41070.0,35.4173,35.4356,35.3989,35.4265,41070.0
2019-10-18 13:00:00,38.61,38.67,38.61,38.67,26900.0,35.4265,35.4815,35.4265,35.4815,26900.0
2019-10-18 13:10:00,38.65,38.7,38.65,38.7,93470.0,35.4632,35.509,35.4632,35.509,93470.0
2019-10-18 13:20:00,38.69,38.71,38.68,38.7,49590.0,35.4999,35.5182,35.4907,35.509,49590.0
2019-10-18 13:30:00,38.7,38.7,38.69,38.69,32345.0,35.509,35.509,35.4999,35.4999,32345.0
2019-10-18 13:40:00,38.7,38.75,38.69,38.75,34280.0,35.509,35.5549,35.4999,35.5549,34280.0
2019-10-18 13:50:00,38.74,38.75,38.73,38.74,35965.0,35.5457,35.5549,35.5366,35.5457,35965.0
2019-10-18 14:00:00,38.75,38.75,38.72,38.73,70960.0,35.5549,35.5549,35.5274,35.5366,70960.0
2019-10-18 14:10:00,38.73,38.75,38.72,38.75,31150.0,35.5366,35.5549,35.5274,35.5549,31150.0
2019-10-18 14:20:00,38.75,38.76,38.74,38.75,32460.0,35.5549,35.5641,35.5457,35.5549,32460.0
2019-10-18 14:30:00,38.74,38.75,38.73,38.74,80895.0,35.5457,35.5549,35.5366,35.5457,80895.0
2019-10-18 14:40:00,38.73,38.75,38.72,38.73,36755.0,35.5366,35.5549,35.5274,35.5366,36755.0
2019-10-18 14:50:00,38.73,38.74,38.72,38.73,28745.0,35.5366,35.5457,35.5274,35.5366,28745.0
2019-10-18 15:00:00,38.73,38.74,38.72,38.73,162550.0,35.5366,35.5457,35.5274,35.5366,162550.0
2019-10-18 15:10:00,38.73,38.75,38.72,38.74,27450.0,35.5366,35.5549,35.5274,35.5457,27450.0
2019-10-18 15:20:00,38.73,38.74,38.7,38.7,34800.0,35.5366,35.5457,35.509,35.509,34800.0
2019-10-18 15:30:00,38.71,38.72,38.7,38.71,31620.0,35.5182,35.5274,35.509,35.5182,31620.0
2019-10-18 15:40:00,38.71,38.71,38.69,38.69,80590.0,35.5182,35.5182,35.4999,35.4999,80590.0
2019-10-18 15:50:00,38.7,38.73,38.66,38.66,676020.0,35.509,35.5366,35.4723,35.4723,676020.0
2019-10-21 09:30:00,38.95,39.06,38.93,39.05,352275.0,35.7384,35.8394,35.7201,35.8302,352275.0
2019-10-21 09:40:00,39.06,39.07,38.96,38.97,152260.0,35.8394,35.8485,35.7476,35.7568,152260.0
2019-10-21 09:50:00,38.95,39.01,38.95,38.96,77940.0,35.7384,35.7935,35.7384,35.7476,77940.0
2019-10-21 10:00:00,38.98,39.0,38.91,38.93,38420.0,35.7659,35.7843,35.7017,35.7201,38420.0
2019-10-21 10:10:00,38.93,38.93,38.9,38.92,39980.0,35.7201,35.7201,35.6925,35.7109,39980.0
2019-10-21 10:20:00,38.91,38.96,38.91,38.96,44245.0,35.7017,35.7476,35.7017,35.7476,44245.0
2019-10-21 10:30:00,38.97,39.0,38.94,39.0,28755.0,35.7568,35.7843,35.7292,35.7843,28755.0
2019-10-21 10:40:00,39.0,39.01,38.98,38.98,57085.0,35.7843,35.7935,35.7659,35.7659,57085.0
2019-10-21 10:50:00,38.98,39.0,38.96,38.98,39700.0,35.7659,35.7843,35.7476,35.7659,39700.0
2019-10-21 11:00:00,38.99,39.0,38.96,38.97,54015.0,35.7751,35.7843,35.7476,35.7568,54015.0
2019-10-21 11:10:00,38.99,39.0,38.96,38.97,35430.0,35.7751,35.7843,35.7476,35.7568,35430.0
2019-10-21 11:20:00,38.96,39.0,38.95,38.98,65315.0,35.7476,35.7843,35.7384,35.7659,65315.0
2019-10-21 11:30:00,38.98,39.0,38.96,39.0,41870.0,35.7659,35.7843,35.7476,35.7843,41870.0
2019-10-21 11:40:00,39.0,39.0,38.99,39.0,81930.0,35.7843,35.7843,35.7751,35.7843,81930.0
2019-10-21 11:50:00,39.0,39.01,38.99,39.01,58610.0,35.7843,35.7935,35.7751,35.7935,58610.0
2019-10-21 12:00:00,39.0,39.0,38.98,39.0,43425.0,35.7843,35.7843,35.7659,35.7843,43425.0
2019-10-21 12:10:00,39.01,39.02,39.0,39.0,49365.0,35.7935,35.8027,35.7843,35.7843,49365.0
2019-10-21 12:20:00,39.0,39.02,39.0,39.02,30740.0,35.7843,35.8027,35.7843,35.8027,30740.0
2019-10-21 12:30:00,39.02,39.04,39.02,39.03,16535.0,35.8027,35.821,35.8027,35.8118,16535.0
2019-10-21 12:40:00,39.04,39.04,39.03,39.03,19735.0,35.821,35.821,35.8118,35.8118,19735.0
2019-10-21 12:50:00,39.03,39.04,39.01,39.02,43790.0,35.8118,35.821,35.7935,35.8027,43790.0
2019-10-21 13:00:00,39.01,39.02,38.98,38.98,55445.0,35.7935,35.8027,35.7659,35.7659,55445.0
2019-10-21 13:10:00,38.98,38.98,38.94,38.94,37745.0,35.7659,35.7659,35.7292,35.7292,37745.0
2019-10-21 13:20:00,38.93,38.94,38.91,38.92,104595.0,35.7201,35.7292,35.7017,35.7109,104595.0
2019-10-21 13:30:00,38.93,38.93,38.9,38.9,86800.0,35.7201,35.7201,35.6925,35.6925,86800.0
2019-10-21 13:40:00,38.91,38.91,38.87,38.88,93880.0,35.7017,35.7017,35.665,35.6742,93880.0
2019-10-21 13:50:00,38.88,38.9,38.86,38.9,44880.0,35.6742,35.6925,35.6558,35.6925,44880.0
2019-10-21 14:00:00,38.9,38.94,38.89,38.94,88265.0,35.6925,35.7292,35.6834,35.7292,88265.0
2019-10-21 14:10:00,38.94,38.95,38.93,38.93,139240.0,35.7292,35.7384,35.7201,35.7201,139240.0
2019-10-21 14:20:00,38.93,38.94,38.9,38.9,44355.0,35.7201,35.7292,35.6925,35.6925,44355.0
2019-10-21 14:30:00,38.89,38.92,38.89,38.91,60335.0,35.6834,35.7109,35.6834,35.7017,60335.0
2019-10-21 14:40:00,38.91,38.92,38.9,38.9,61220.0,35.7017,35.7109,35.6925,35.6925,61220.0
2019-10-21 14:50:00,38.9,38.92,38.9,38.91,44535.0,35.6925,35.7109,35.6925,35.7017,44535.0
2019-10-21 15:00:00,38.92,38.94,38.91,38.93,55790.0,35.7109,35.7292,35.7017,35.7201,55790.0
2019-10-21 15:10:00,38.93,38.94,38.93,38.94,42590.0,35.7201,35.7292,35.7201,35.7292,42590.0
2019-10-21 15:20:00,38.93,38.93,38.91,38.92,64055.0,35.7201,35.7201,35.7017,35.7109,64055.0
2019-10-21 15:30:00,38.91,38.92,38.9,38.9,97555.0,35.7017,35.7109,35.6925,35.6925,97555.0
2019-10-21 15:40:00,38.9,38.91,38.89,38.9,34275.0,35.6925,35.7017,35.6834,35.6925,34275.0
2019-10-21 15:50:00,38.91,38.93,38.88,38.89,206480.0,35.7017,35.7201,35.6742,35.6834,206480.0
2019-10-22 09:30:00,38.94,38.95,38.79,38.8,105490.0,35.7292,35.7384,35.5916,35.6008,105490.0
2019-10-22 09:40:00,38.8,38.85,38.79,38.81,72640.0,35.6008,35.6467,35.5916,35.61,72640.0
2019-10-22 09:50:00,38.81,38.86,38.81,38.85,41635.0,35.61,35.6558,35.61,35.6467,41635.0
2019-10-22 10:00:00,38.85,38.85,38.78,38.85,19035.0,35.6467,35.6467,35.5824,35.6467,19035.0
2019-10-22 10:10:00,38.84,38.85,38.83,38.85,39000.0,35.6375,35.6467,35.6283,35.6467,39000.0
2019-10-22 10:20:00,38.84,38.84,38.81,38.83,41375.0,35.6375,35.6375,35.61,35.6283,41375.0
2019-10-22 10:30:00,38.86,38.89,38.83,38.86,52790.0,35.6558,35.6834,35.6283,35.6558,52790.0
2019-10-22 10:40:00,38.86,38.86,38.82,38.82,18250.0,35.6558,35.6558,35.6191,35.6191,18250.0
2019-10-22 10:50:00,38.84,38.87,38.83,38.85,19560.0,35.6375,35.665,35.6283,35.6467,19560.0
2019-10-22 11:00:00,38.84,38.88,38.82,38.86,29835.0,35.6375,35.6742,35.6191,35.6558,29835.0
2019-10-22 11:10:00,38.85,38.87,38.84,38.87,21030.0,35.6467,35.665,35.6375,35.665,21030.0
2019-10-22 11:20:00,38.86,38.89,38.86,38.86,26370.0,35.6558,35.6834,35.6558,35.6558,26370.0
2019-10-22 11:30:00,38.86,38.9,38.84,38.89,58990.0,35.6558,35.6925,35.6375,35.6834,58990.0
2019-10-22 11:40:00,38.89,38.92,38.88,38.92,85795.0,35.6834,35.7109,35.6742,35.7109,85795.0
2019-10-22 11:50:00,38.91,38.92,38.88,38.89,20435.0,35.7017,35.7109,35.6742,35.6834,20435.0
2019-10-22 12:00:00,38.89,38.95,38.89,38.95,49725.0,35.6834,35.7384,35.6834,35.7384,49725.0
2019-10-22 12:10:00,38.95,39.02,38.95,39.02,106520.0,35.7384,35.8027,35.7384,35.8027,106520.0
2019-10-22 12:20:00,39.01,39.03,39.0,39.03,25475.0,35.7935,35.8118,35.7843,35.8118,25475.0
2019-10-22 12:30:00,39.03,39.04,39.02,39.02,43195.0,35.8118,35.821,35.8027,35.8027,43195.0
2019-10-22 12:40:00,39.02,39.05,39.01,39.05,30855.0,35.8027,35.8302,35.7935,35.8302,30855.0
2019-10-22 12:50:00,39.04,39.04,39.01,39.01,15945.0,35.821,35.821,35.7935,35.7935,15945.0
2019-10-22 13:00:00,39.01,39.02,38.99,39.0,24425.0,35.7935,35.8027,35.7751,35.7843,24425.0
2019-10-22 13:10:00,39.0,39.01,38.98,38.98,45165.0,35.7843,35.7935,35.7659,35.7659,45165.0
2019-10-22 13:20:00,39.0,39.0,38.98,38.98,69440.0,35.7843,35.7843,35.7659,35.7659,69440.0
2019-10-22 13:30:00,38.99,39.03,38.98,39.03,41155.0,35.7751,35.8118,35.7659,35.8118,41155.0
2019-10-22 13:40:00,39.02,39.04,39.02,39.02,104675.0,35.8027,35.821,35.8027,35.8027,104675.0
2019-10-22 13:50:00,39.02,39.03,39.0,39.03,29150.0,35.8027,35.8118,35.7843,35.8118,29150.0
2019-10-22 14:00:00,39.04,39.07,39.03,39.07,35625.0,35.821,35.8485,35.8118,35.8485,35625.0
2019-10-22 14:10:00,39.07,39.09,39.07,39.09,39165.0,35.8485,35.8669,35.8485,35.8669,39165.0
2019-10-22 14:20:00,39.09,39.09,39.06,39.06,18110.0,35.8669,35.8669,35.8394,35.8394,18110.0
2019-10-22 14:30:00,39.07,39.07,38.99,39.03,93310.0,35.8485,35.8485,35.7751,35.8118,93310.0
2019-10-22 14:40:00,39.02,39.02,38.97,38.97,69025.0,35.8027,35.8027,35.7568,35.7568,69025.0
2019-10-22 14:50:00,38.98,38.98,38.94,38.94,35195.0,35.7659,35.7659,35.7292,35.7292,35195.0
2019-10-22 15:00:00,38.97,38.97,38.91,38.94,58575.0,35.7568,35.7568,35.7017,35.7292,58575.0
2019-10-22 15:10:00,38.92,38.94,38.91,38.94,48265.0,35.7109,35.7292,35.7017,35.7292,48265.0
2019-10-22 15:20:00,38.93,38.97,38.93,38.96,47415.0,35.7201,35.7568,35.7201,35.7476,47415.0
2019-10-22 15:30:00,38.96,38.99,38.95,38.95,43170.0,35.7476,35.7751,35.7384,35.7384,43170.0
2019-10-22 15:40:00,38.96,38.96,38.88,38.89,71145.0,35.7476,35.7476,35.6742,35.6834,71145.0
2019-10-22 15:50:00,38.9,38.9,38.86,38.87,193950.0,35.6925,35.6925,35.6558,35.665,193950.0
2019-10-23 09:30:00,38.89,38.9,38.74,38.83,168925.0,35.6834,35.6925,35.5457,35.6283,168925.0
2019-10-23 09:40:00,38.83,38.91,38.82,38.9,16540.0,35.6283,35.7017,35.6191,35.6925,16540.0
2019-10-23 09:50:00,38.9,38.91,38.87,38.89,51905.0,35.6925,35.7017,35.665,35.6834,51905.0
2019-10-23 10:00:00,38.91,38.91,38.84,38.84,39910.0,35.7017,35.7017,35.6375,35.6375,39910.0
2019-10-23 10:10:00,38.84,38.86,38.83,38.84,24800.0,35.6375,35.6558,35.6283,35.6375,24800.0
2019-10-23 10:20:00,38.84,38.85,38.81,38.82,13875.0,35.6375,35.6467,35.61,35.6191,13875.0
2019-10-23 10:30:00,38.84,38.87,38.8,38.84,56810.0,35.6375,35.665,35.6008,35.6375,56810.0
2019-10-23 10:40:00,38.83,38.86,38.83,38.86,33285.0,35.6283,35.6558,35.6283,35.6558,33285.0
2019-10-23 10:50:00,38.86,38.91,38.85,38.89,141150.0,35.6558,35.7017,35.6467,35.6834,141150.0
2019-10-23 11:00:00,38.89,38.89,38.86,38.88,88165.0,35.6834,35.6834,35.6558,35.6742,88165.0
2019-10-23 11:10:00,38.85,38.9,38.85,38.87,46655.0,35.6467,35.6925,35.6467,35.665,46655.0
2019-10-23 11:20:00,38.86,38.88,38.84,38.87,248250.0,35.6558,35.6742,35.6375,35.665,248250.0
2019-10-23 11:30:00,38.87,38.9,38.86,38.88,56115.0,35.665,35.6925,35.6558,35.6742,56115.0
2019-10-23 11:40:00,38.9,38.93,38.9,38.93,45425.0,35.6925,35.7201,35.6925,35.7201,45425.0
2019-10-23 11:50:00,38.93,38.93,38.9,38.92,32730.0,35.7201,35.7201,35.6925,35.7109,32730.0
2019-10-23 12:00:00,38.92,38.92,38.9,38.9,34595.0,35.7109,35.7109,35.6925,35.6925,34595.0
2019-10-23 12:10:00,38.91,38.92,38.9,38.92,24250.0,35.7017,35.7109,35.6925,35.7109,24250.0
2019-10-23 12:20:00,38.9,38.92,38.9,38.92,20060.0,35.6925,35.7109,35.6925,35.7109,20060.0
2019-10-23 12:30:00,38.92,38.95,38.92,38.94,17070.0,35.7109,35.7384,35.7109,35.7292,17070.0
2019-10-23 12:40:00,38.95,38.96,38.93,38.93,13070.0,35.7384,35.7476,35.7201,35.7201,13070.0
2019-10-23 12:50:00,38.93,38.93,38.9,38.9,113725.0,35.7201,35.7201,35.6925,35.6925,113725.0
2019-10-23 13:00:00,38.9,38.94,38.9,38.92,37465.0,35.6925,35.7292,35.6925,35.7109,37465.0
2019-10-23 13:10:00,38.91,38.91,38.87,38.89,6555.0,35.7017,35.7017,35.665,35.6834,6555.0
2019-10-23 13:20:00,38.88,38.9,38.88,38.89,40180.0,35.6742,35.6925,35.6742,35.6834,40180.0
2019-10-23 13:30:00,38.9,38.92,38.88,38.92,44875.0,35.6925,35.7109,35.6742,35.7109,44875.0
2019-10-23 13:40:00,38.92,38.92,38.91,38.92,32090.0,35.7109,35.7109,35.7017,35.7109,32090.0
2019-10-23 13:50:00,38.91,38.92,38.89,38.89,57020.0,35.7017,35.7109,35.6834,35.6834,57020.0
2019-10-23 14:00:00,38.88,38.88,38.85,38.86,28300.0,35.6742,35.6742,35.6467,35.6558,28300.0
2019-10-23 14:10:00,38.87,38.87,38.85,38.85,19515.0,35.665,35.665,35.6467,35.6467,19515.0
2019-10-23 14:20:00,38.83,38.85,38.83,38.83,37675.0,35.6283,35.6467,35.6283,35.6283,37675.0
2019-10-23 14:30:00,38.83,38.83,38.81,38.82,73950.0,35.6283,35.6283,35.61,35.6191,73950.0
2019-10-23 14:40:00,38.82,38.83,38.81,38.82,33475.0,35.6191,35.6283,35.61,35.6191,33475.0
2019-10-23 14:50:00,38.83,38.83,38.81,38.82,29300.0,35.6283,35.6283,35.61,35.6191,29300.0
2019-10-23 15:00:00,38.82,38.84,38.81,38.84,66020.0,35.6191,35.6375,35.61,35.6375,66020.0
2019-10-23 15:10:00,38.84,38.84,38.82,38.83,59415.0,35.6375,35.6375,35.6191,35.6283,59415.0
2019-10-23 15:20:00,38.83,38.86,38.83,38.86,32120.0,35.6283,35.6558,35.6283,35.6558,32120.0
2019-10-23 15:30:00,38.86,38.87,38.85,38.85,41055.0,35.6558,35.665,35.6467,35.6467,41055.0
2019-10-23 15:40:00,38.85,38.87,38.85,38.87,44610.0,35.6467,35.665,35.6467,35.665,44610.0
2019-10-23 15:50:00,38.88,38.92,38.88,38.91,261400.0,35.6742,35.7109,35.6742,35.7017,261400.0
2019-10-24 09:30:00,39.08,39.08,38.97,38.97,424290.0,35.8577,35.8577,35.7568,35.7568,424290.0
2019-10-24 09:40:00,38.96,39.01,38.94,38.94,74650.0,35.7476,35.7935,35.7292,35.7292,74650.0
2019-10-24 09:50:00,38.9,38.92,38.86,38.89,68060.0,35.6925,35.7109,35.6558,35.6834,68060.0
2019-10-24 10:00:00,38.88,38.9,38.81,38.83,49285.0,35.6742,35.6925,35.61,35.6283,49285.0
2019-10-24 10:10:00,38.83,38.83,38.78,38.81,40520.0,35.6283,35.6283,35.5824,35.61,40520.0
2019-10-24 10:20:00,38.8,38.82,38.79,38.82,25845.0,35.6008,35.6191,35.5916,35.6191,25845.0
2019-10-24 10:30:00,38.81,38.84,38.78,38.84,31075.0,35.61,35.6375,35.5824,35.6375,31075.0
2019-10-24 10:40:00,38.84,38.87,38.83,38.85,16355.0,35.6375,35.665,35.6283,35.6467,16355.0
2019-10-24 10:50:00,38.83,38.86,38.83,38.85,39400.0,35.6283,35.6558,35.6283,35.6467,39400.0
2019-10-24 11:00:00,38.86,38.9,38.86,38.9,17620.0,35.6558,35.6925,35.6558,35.6925,17620.0
2019-10-24 11:10:00,38.91,38.91,38.9,38.9,15795.0,35.7017,35.7017,35.6925,35.6925,15795.0
2019-10-24 11:20:00,38.9,38.95,38.9,38.94,129025.0,35.6925,35.7384,35.6925,35.7292,129025.0
2019-10-24 11:30:00,38.95,38.98,38.91,38.91,17845.0,35.7384,35.7659,35.7017,35.7017,17845.0
2019-10-24 11:40:00,38.92,38.93,38.9,38.9,32760.0,35.7109,35.7201,35.6925,35.6925,32760.0
2019-10-24 11:50:00,38.9,38.91,38.86,38.91,134750.0,35.6925,35.7017,35.6558,35.7017,134750.0
2019-10-24 12:00:00,38.91,38.91,38.83,38.83,18090.0,35.7017,35.7017,35.6283,35.6283,18090.0
2019-10-24 12:10:00,38.84,38.84,38.75,38.77,64810.0,35.6375,35.6375,35.5549,35.5733,64810.0
2019-10-24 12:20:00,38.78,38.8,38.76,38.8,26035.0,35.5824,35.6008,35.5641,35.6008,26035.0
2019-10-24 12:30:00,38.8,38.82,38.79,38.81,23985.0,35.6008,35.6191,35.5916,35.61,23985.0
2019-10-24 12:40:00,38.81,38.83,38.8,38.83,15430.0,35.61,35.6283,35.6008,35.6283,15430.0
2019-10-24 12:50:00,38.82,38.83,38.8,38.8,23580.0,35.6191,35.6283,35.6008,35.6008,23580.0
2019-10-24 13:00:00,38.81,38.83,38.8,38.81,127920.0,35.61,35.6283,35.6008,35.61,127920.0
2019-10-24 13:10:00,38.8,38.81,38.8,38.8,14355.0,35.6008,35.61,35.6008,35.6008,14355.0
2019-10-24 13:20:00,38.8,38.81,38.79,38.81,18440.0,35.6008,35.61,35.5916,35.61,18440.0
2019-10-24 13:30:00,38.81,38.82,38.79,38.81,38500.0,35.61,35.6191,35.5916,35.61,38500.0
2019-10-24 13:40:00,38.8,38.84,38.8,38.84,20725.0,35.6008,35.6375,35.6008,35.6375,20725.0
2019-10-24 13:50:00,38.83,38.83,38.82,38.83,27685.0,35.6283,35.6283,35.6191,35.6283,27685.0
2019-10-24 14:00:00,38.83,38.88,38.83,38.88,69545.0,35.6283,35.6742,35.6283,35.6742,69545.0
2019-10-24 14:10:00,38.87,38.89,38.87,38.88,46570.0,35.665,35.6834,35.665,35.6742,46570.0
2019-10-24 14:20:00,38.87,38.89,38.86,38.88,46170.0,35.665,35.6834,35.6558,35.6742,46170.0
2019-10-24 14:30:00,38.88,38.93,38.88,38.92,47320.0,35.6742,35.7201,35.6742,35.7109,47320.0
2019-10-24 14:40:00,38.92,38.93,38.92,38.92,370030.0,35.7109,35.7201,35.7109,35.7109,370030.0
2019-10-24 14:50:00,38.92,38.94,38.92,38.93,39960.0,35.7109,35.7292,35.7109,35.7201,39960.0
2019-10-24 15:00:00,38.93,38.95,38.92,38.94,168150.0,35.7201,35.7384,35.7109,35.7292,168150.0
2019-10-24 15:10:00,38.94,38.95,38.93,38.95,44205.0,35.7292,35.7384,35.7201,35.7384,44205.0
2019-10-24 15:20:00,38.95,38.95,38.94,38.94,42365.0,35.7384,35.7384,35.7292,35.7292,42365.0
2019-10-24 15:30:00,38.94,38.94,38.92,38.93,85320.0,35.7292,35.7292,35.7109,35.7201,85320.0
2019-10-24 15:40:00,38.93,38.93,38.91,38.93,130225.0,35.7201,35.7201,35.7017,35.7201,130225.0
2019-10-24 15:50:00,38.93,38.96,38.92,38.92,206505.0,35.7201,35.7476,35.7109,35.7109,206505.0
2019-10-25 09:30:00,38.89,38.95,38.88,38.91,143690.0,35.6834,35.7384,35.6742,35.7017,143690.0
2019-10-25 09:40:00,38.92,38.95,38.89,38.89,81960.0,35.7109,35.7384,35.6834,35.6834,81960.0
2019-10-25 09:50:00,38.92,38.99,38.92,38.97,25495.0,35.7109,35.7751,35.7109,35.7568,25495.0
2019-10-25 10:00:00,38.97,39.03,38.95,39.02,22205.0,35.7568,35.8118,35.7384,35.8027,22205.0
2019-10-25 10:10:00,39.02,39.07,39.02,39.06,23570.0,35.8027,35.8485,35.8027,35.8394,23570.0
2019-10-25 10:20:00,39.07,39.11,39.06,39.08,16065.0,35.8485,35.8852,35.8394,35.8577,16065.0
2019-10-25 10:30:00,39.09,39.1,39.07,39.08,28910.0,35.8669,35.8761,35.8485,35.8577,28910.0
2019-10-25 10:40:00,39.08,39.1,39.05,39.1,73920.0,35.8577,35.8761,35.8302,35.8761,73920.0
2019-10-25 10:50:00,39.1,39.12,39.08,39.1,37865.0,35.8761,35.8944,35.8577,35.8761,37865.0
2019-10-25 11:00:00,39.12,39.13,39.1,39.12,94375.0,35.8944,35.9036,35.8761,35.8944,94375.0
2019-10-25 11:10:00,39.14,39.18,39.13,39.17,39435.0,35.9128,35.9495,35.9036,35.9403,39435.0
2019-10-25 11:20:00,39.17,39.23,39.17,39.23,63915.0,35.9403,35.9953,35.9403,35.9953,63915.0
2019-10-25 11:30:00,39.23,39.23,39.2,39.2,81740.0,35.9953,35.9953,35.9678,35.9678,81740.0
2019-10-25 11:40:00,39.21,39.24,39.2,39.22,31310.0,35.977,36.0045,35.9678,35.9862,31310.0
2019-10-25 11:50:00,39.22,39.25,39.22,39.22,21985.0,35.9862,36.0137,35.9862,35.9862,21985.0
2019-10-25 12:00:00,39.22,39.22,39.16,39.18,35790.0,35.9862,35.9862,35.9311,35.9495,35790.0
2019-10-25 12:10:00,39.18,39.19,39.17,39.19,12430.0,35.9495,35.9586,35.9403,35.9586,12430.0
2019-10-25 12:20:00,39.19,39.19,39.17,39.18,87100.0,35.9586,35.9586,35.9403,35.9495,87100.0
2019-10-25 12:30:00,39.19,39.19,39.17,39.19,10350.0,35.9586,35.9586,35.9403,35.9586,10350.0
2019-10-25 12:40:00,39.18,39.2,39.18,39.19,11305.0,35.9495,35.9678,35.9495,35.9586,11305.0
2019-10-25 12:50:00,39.19,39.2,39.18,39.18,18535.0,35.9586,35.9678,35.9495,35.9495,18535.0
2019-10-25 13:00:00,39.19,39.2,39.18,39.19,23635.0,35.9586,35.9678,35.9495,35.9586,23635.0
2019-10-25 13:10:00,39.19,39.2,39.18,39.19,27385.0,35.9586,35.9678,35.9495,35.9586,27385.0
2019-10-25 13:20:00,39.19,39.2,39.17,39.18,44410.0,35.9586,35.9678,35.9403,35.9495,44410.0
2019-10-25 13:30:00,39.18,39.18,39.16,39.17,37610.0,35.9495,35.9495,35.9311,35.9403,37610.0
2019-10-25 13:40:00,39.17,39.18,39.17,39.17,44065.0,35.9403,35.9495,35.9403,35.9403,44065.0
2019-10-25 13:50:00,39.17,39.19,39.17,39.18,46990.0,35.9403,35.9586,35.9403,35.9495,46990.0
2019-10-25 14:00:00,39.18,39.19,39.14,39.14,39965.0,35.9495,35.9586,35.9128,35.9128,39965.0
2019-10-25 14:10:00,39.15,39.16,39.14,39.15,19995.0,35.9219,35.9311,35.9128,35.9219,19995.0
2019-10-25 14:20:00,39.14,39.16,39.14,39.16,32150.0,35.9128,35.9311,35.9128,35.9311,32150.0
2019-10-25 14:30:00,39.15,39.16,39.13,39.14,50685.0,35.9219,35.9311,35.9036,35.9128,50685.0
2019-10-25 14:40:00,39.14,39.16,39.14,39.15,26405.0,35.9128,35.9311,35.9128,35.9219,26405.0
2019-10-25 14:50:00,39.16,39.18,39.15,39.17,45740.0,35.9311,35.9495,35.9219,35.9403,45740.0
2019-10-25 15:00:00,39.16,39.17,39.15,39.15,42410.0,35.9311,35.9403,35.9219,35.9219,42410.0
2019-10-25 15:10:00,39.16,39.17,39.16,39.17,30005.0,35.9311,35.9403,35.9311,35.9403,30005.0
2019-10-25 15:20:00,39.16,39.18,39.16,39.17,21355.0,35.9311,35.9495,35.9311,35.9403,21355.0
2019-10-25 15:30:00,39.17,39.18,39.16,39.16,46105.0,35.9403,35.9495,35.9311,35.9311,46105.0
2019-10-25 15:40:00,39.15,39.16,39.14,39.14,31825.0,35.9219,35.9311,35.9128,35.9128,31825.0
2019-10-25 15:50:00,39.14,39.15,39.11,39.13,286365.0,35.9128,35.9219,35.8852,35.9036,286365.0
2019-10-28 09:30:00,39.3,39.53,39.3,39.52,189160.0,36.0596,36.2706,36.0596,36.2614,189160.0
2019-10-28 09:40:00,39.53,39.53,39.47,39.49,50360.0,36.2706,36.2706,36.2155,36.2339,50360.0
2019-10-28 09:50:00,39.47,39.52,39.46,39.48,101515.0,36.2155,36.2614,36.2064,36.2247,101515.0
2019-10-28 10:00:00,39.49,39.51,39.48,39.49,195600.0,36.2339,36.2522,36.2247,36.2339,195600.0
2019-10-28 10:10:00,39.5,39.51,39.47,39.48,72055.0,36.2431,36.2522,36.2155,36.2247,72055.0
2019-10-28 10:20:00,39.48,39.54,39.48,39.52,21670.0,36.2247,36.2798,36.2247,36.2614,21670.0
2019-10-28 10:30:00,39.52,39.56,39.5,39.5,60405.0,36.2614,36.2981,36.2431,36.2431,60405.0
2019-10-28 10:40:00,39.49,39.52,39.49,39.5,30220.0,36.2339,36.2614,36.2339,36.2431,30220.0
2019-10-28 10:50:00,39.49,39.49,39.44,39.48,28875.0,36.2339,36.2339,36.188,36.2247,28875.0
2019-10-28 11:00:00,39.45,39.47,39.42,39.42,37585.0,36.1972,36.2155,36.1697,36.1697,37585.0
2019-10-28 11:10:00,39.42,39.44,39.39,39.39,28825.0,36.1697,36.188,36.1421,36.1421,28825.0
2019-10-28 11:20:00,39.39,39.42,39.38,39.39,33525.0,36.1421,36.1697,36.133,36.1421,33525.0
2019-10-28 11:30:00,39.4,39.41,39.37,39.38,37960.0,36.1513,36.1605,36.1238,36.133,37960.0
2019-10-28 11:40:00,39.37,39.41,39.37,39.4,8865.0,36.1238,36.1605,36.1238,36.1513,8865.0
2019-10-28 11:50:00,39.43,39.44,39.41,39.43,30370.0,36.1788,36.188,36.1605,36.1788,30370.0
2019-10-28 12:00:00,39.43,39.45,39.43,39.45,24705.0,36.1788,36.1972,36.1788,36.1972,24705.0
2019-10-28 12:10:00,39.47,39.49,39.46,39.46,17580.0,36.2155,36.2339,36.2064,36.2064,17580.0
2019-10-28 12:20:00,39.46,39.51,39.46,39.5,22430.0,36.2064,36.2522,36.2064,36.2431,22430.0
2019-10-28 12:30:00,39.5,39.5,39.47,39.48,32130.0,36.2431,36.2431,36.2155,36.2247,32130.0
2019-10-28 12:40:00,39.48,39.5,39.47,39.49,27650.0,36.2247,36.2431,36.2155,36.2339,27650.0
2019-10-28 12:50:00,39.49,39.49,39.45,39.45,57185.0,36.2339,36.2339,36.1972,36.1972,57185.0
2019-10-28 13:00:00,39.45,39.46,39.44,39.45,22900.0,36.1972,36.2064,36.188,36.1972,22900.0
2019-10-28 13:10:00,39.44,39.45,39.43,39.45,25270.0,36.188,36.1972,36.1788,36.1972,25270.0
2019-10-28 13:20:00,39.45,39.45,39.43,39.44,28185.0,36.1972,36.1972,36.1788,36.188,28185.0
2019-10-28 13:30:00,39.44,39.44,39.4,39.4,39105.0,36.188,36.188,36.1513,36.1513,39105.0
2019-10-28 13:40:00,39.41,39.44,39.4,39.44,21565.0,36.1605,36.188,36.1513,36.188,21565.0
2019-10-28 13:50:00,39.44,39.44,39.41,39.44,75830.0,36.188,36.188,36.1605,36.188,75830.0
2019-10-28 14:00:00,39.43,39.44,39.41,39.44,58715.0,36.1788,36.188,36.1605,36.188,58715.0
2019-10-28 14:10:00,39.44,39.45,39.43,39.44,26615.0,36.188,36.1972,36.1788,36.188,26615.0
2019-10-28 14:20:00,39.44,39.45,39.43,39.43,27570.0,36.188,36.1972,36.1788,36.1788,27570.0
2019-10-28 14:30:00,39.44,39.44,39.42,39.42,52910.0,36.188,36.188,36.1697,36.1697,52910.0
2019-10-28 14:40:00,39.44,39.45,39.42,39.42,40545.0,36.188,36.1972,36.1697,36.1697,40545.0
2019-10-28 14:50:00,39.42,39.44,39.42,39.44,26635.0,36.1697,36.188,36.1697,36.188,26635.0
2019-10-28 15:00:00,39.43,39.45,39.42,39.44,130165.0,36.1788,36.1972,36.1697,36.188,130165.0
2019-10-28 15:10:00,39.45,39.46,39.44,39.44,149665.0,36.1972,36.2064,36.188,36.188,149665.0
2019-10-28 15:20:00,39.44,39.44,39.42,39.44,208945.0,36.188,36.188,36.1697,36.188,208945.0
2019-10-28 15:30:00,39.44,39.44,39.4,39.4,168650.0,36.188,36.188,36.1513,36.1513,168650.0
2019-10-28 15:40:00,39.4,39.4,39.36,39.37,278865.0,36.1513,36.1513,36.1146,36.1238,278865.0
2019-10-28 15:50:00,39.37,39.38,39.35,39.35,815765.0,36.1238,36.133,36.1054,36.1054,815765.0
2019-10-29 09:30:00,39.25,39.27,39.2,39.27,102715.0,36.0137,36.032,35.9678,36.032,102715.0
2019-10-29 09:40:00,39.27,39.29,39.22,39.29,55545.0,36.032,36.0504,35.9862,36.0504,55545.0
2019-10-29 09:50:00,39.3,39.35,39.3,39.34,31930.0,36.0596,36.1054,36.0596,36.0963,31930.0
2019-10-29 10:00:00,39.34,39.36,39.3,39.32,94570.0,36.0963,36.1146,36.0596,36.0779,94570.0
2019-10-29 10:10:00,39.32,39.37,39.32,39.36,35590.0,36.0779,36.1238,36.0779,36.1146,35590.0
2019-10-29 10:20:00,39.38,39.41,39.38,39.39,60745.0,36.133,36.1605,36.133,36.1421,60745.0
2019-10-29 10:30:00,39.4,39.44,39.39,39.43,47955.0,36.1513,36.188,36.1421,36.1788,47955.0
2019-10-29 10:40:00,39.43,39.46,39.43,39.45,100355.0,36.1788,36.2064,36.1788,36.1972,100355.0
2019-10-29 10:50:00,39.45,39.48,39.45,39.47,34615.0,36.1972,36.2247,36.1972,36.2155,34615.0
2019-10-29 11:00:00,39.48,39.5,39.48,39.49,138830.0,36.2247,36.2431,36.2247,36.2339,138830.0
2019-10-29 11:10:00,39.49,39.49,39.44,39.44,26145.0,36.2339,36.2339,36.188,36.188,26145.0
2019-10-29 11:20:00,39.44,39.46,39.43,39.46,49915.0,36.188,36.2064,36.1788,36.2064,49915.0
2019-10-29 11:30:00,39.47,39.5,39.46,39.46,45275.0,36.2155,36.2431,36.2064,36.2064,45275.0
2019-10-29 11:40:00,39.47,39.49,39.47,39.48,15435.0,36.2155,36.2339,36.2155,36.2247,15435.0
2019-10-29 11:50:00,39.48,39.51,39.41,39.44,72350.0,36.2247,36.2522,36.1605,36.188,72350.0
2019-10-29 12:00:00,39.43,39.49,39.4,39.46,48305.0,36.1788,36.2339,36.1513,36.2064,48305.0
2019-10-29 12:10:00,39.46,39.5,39.45,39.49,34825.0,36.2064,36.2431,36.1972,36.2339,34825.0
2019-10-29 12:20:00,39.49,39.53,39.49,39.53,33790.0,36.2339,36.2706,36.2339,36.2706,33790.0
2019-10-29 12:30:00,39.53,39.54,39.52,39.52,47200.0,36.2706,36.2798,36.2614,36.2614,47200.0
2019-10-29 12:40:00,39.53,39.54,39.52,39.52,41805.0,36.2706,36.2798,36.2614,36.2614,41805.0
2019-10-29 12:50:00,39.53,39.54,39.51,39.53,23280.0,36.2706,36.2798,36.2522,36.2706,23280.0
2019-10-29 13:00:00,39.53,39.54,39.53,39.53,10320.0,36.2706,36.2798,36.2706,36.2706,10320.0
2019-10-29 13:10:00,39.54,39.54,39.5,39.51,13240.0,36.2798,36.2798,36.2431,36.2522,13240.0
2019-10-29 13:20:00,39.51,39.53,39.51,39.52,23310.0,36.2522,36.2706,36.2522,36.2614,23310.0
2019-10-29 13:30:00,39.52,39.55,39.52,39.55,37635.0,36.2614,36.289,36.2614,36.289,37635.0
2019-10-29 13:40:00,39.54,39.55,39.54,39.55,26410.0,36.2798,36.289,36.2798,36.289,26410.0
2019-10-29 13:50:00,39.55,39.56,39.55,39.55,15330.0,36.289,36.2981,36.289,36.289,15330.0
2019-10-29 14:00:00,39.55,39.55,39.52,39.52,23650.0,36.289,36.289,36.2614,36.2614,23650.0
2019-10-29 14:10:00,39.53,39.55,39.52,39.55,34395.0,36.2706,36.289,36.2614,36.289,34395.0
2019-10-29 14:20:00,39.54,39.55,39.52,39.52,67390.0,36.2798,36.289,36.2614,36.2614,67390.0
2019-10-29 14:30:00,39.53,39.54,39.51,39.53,24615.0,36.2706,36.2798,36.2522,36.2706,24615.0
2019-10-29 14:40:00,39.52,39.52,39.51,39.51,31985.0,36.2614,36.2614,36.2522,36.2522,31985.0
2019-10-29 14:50:00,39.51,39.52,39.46,39.46,40445.0,36.2522,36.2614,36.2064,36.2064,40445.0
2019-10-29 15:00:00,39.47,39.5,39.46,39.47,36725.0,36.2155,36.2431,36.2064,36.2155,36725.0
2019-10-29 15:10:00,39.47,39.48,39.46,39.48,47190.0,36.2155,36.2247,36.2064,36.2247,47190.0
2019-10-29 15:20:00,39.49,39.49,39.47,39.47,63105.0,36.2339,36.2339,36.2155,36.2155,63105.0
2019-10-29 15:30:00,39.47,39.48,39.44,39.44,43865.0,36.2155,36.2247,36.188,36.188,43865.0
2019-10-29 15:40:00,39.44,39.44,39.41,39.41,100090.0,36.188,36.188,36.1605,36.1605,100090.0
2019-10-29 15:50:00,39.42,39.46,39.41,39.46,898045.0,36.1697,36.2064,36.1605,36.2064,898045.0
2019-10-30 09:30:00,39.42,39.43,39.25,39.26,144730.0,36.1697,36.1788,36.0137,36.0229,144730.0
2019-10-30 09:40:00,39.25,39.32,39.24,39.27,96205.0,36.0137,36.0779,36.0045,36.032,96205.0
2019-10-30 09:50:00,39.27,39.28,39.25,39.26,34730.0,36.032,36.0412,36.0137,36.0229,34730.0
2019-10-30 10:00:00,39.24,39.25,39.12,39.23,210625.0,36.0045,36.0137,35.8944,35.9953,210625.0
2019-10-30 10:10:00,39.24,39.26,39.23,39.24,49320.0,36.0045,36.0229,35.9953,36.0045,49320.0
2019-10-30 10:20:00,39.26,39.29,39.24,39.27,19245.0,36.0229,36.0504,36.0045,36.032,19245.0
2019-10-30 10:30:00,39.25,39.25,39.22,39.22,32375.0,36.0137,36.0137,35.9862,35.9862,32375.0
2019-10-30 10:40:00,39.25,39.27,39.24,39.24,15020.0,36.0137,36.032,36.0045,36.0045,15020.0
2019-10-30 10:50:00,39.24,39.27,39.24,39.26,46575.0,36.0045,36.032,36.0045,36.0229,46575.0
2019-10-30 11:00:00,39.27,39.28,39.24,39.27,85410.0,36.032,36.0412,36.0045,36.032,85410.0
2019-10-30 11:10:00,39.26,39.27,39.23,39.23,16125.0,36.0229,36.032,35.9953,35.9953,16125.0
2019-10-30 11:20:00,39.22,39.22,39.16,39.19,112640.0,35.9862,35.9862,35.9311,35.9586,112640.0
2019-10-30 11:30:00,39.18,39.19,39.16,39.17,102250.0,35.9495,35.9586,35.9311,35.9403,102250.0
2019-10-30 11:40:00,39.17,39.18,39.14,39.17,61165.0,35.9403,35.9495,35.9128,35.9403,61165.0
2019-10-30 11:50:00,39.17,39.19,39.16,39.17,19610.0,35.9403,35.9586,35.9311,35.9403,19610.0
2019-10-30 12:00:00,39.19,39.22,39.18,39.21,31835.0,35.9586,35.9862,35.9495,35.977,31835.0
2019-10-30 12:10:00,39.21,39.22,39.19,39.19,25380.0,35.977,35.9862,35.9586,35.9586,25380.0
2019-10-30 12:20:00,39.19,39.22,39.18,39.22,30425.0,35.9586,35.9862,35.9495,35.9862,30425.0
2019-10-30 12:30:00,39.22,39.24,39.21,39.22,22240.0,35.9862,36.0045,35.977,35.9862,22240.0
2019-10-30 12:40:00,39.22,39.23,39.21,39.21,104400.0,35.9862,35.9953,35.977,35.977,104400.0
2019-10-30 12:50:00,39.22,39.23,39.21,39.22,29160.0,35.9862,35.9953,35.977,35.9862,29160.0
2019-10-30 13:00:00,39.22,39.23,39.2,39.2,24240.0,35.9862,35.9953,35.9678,35.9678,24240.0
2019-10-30 13:10:00,39.19,39.2,39.17,39.17,124140.0,35.9586,35.9678,35.9403,35.9403,124140.0
2019-10-30 13:20:00,39.18,39.19,39.17,39.18,34795.0,35.9495,35.9586,35.9403,35.9495,34795.0
2019-10-30 13:30:00,39.18,39.19,39.17,39.19,90795.0,35.9495,35.9586,35.9403,35.9586,90795.0
2019-10-30 13:40:00,39.19,39.2,39.16,39.17,159420.0,35.9586,35.9678,35.9311,35.9403,159420.0
2019-10-30 13:50:00,39.18,39.2,39.17,39.2,51670.0,35.9495,35.9678,35.9403,35.9678,51670.0
2019-10-30 14:00:00,39.13,39.2,39.13,39.19,60810.0,35.9036,35.9678,35.9036,35.9586,60810.0
2019-10-30 14:10:00,39.22,39.27,39.21,39.23,31145.0,35.9862,36.032,35.977,35.9953,31145.0
2019-10-30 14:20:00,39.24,39.25,39.22,39.23,47415.0,36.0045,36.0137,35.9862,35.9953,47415.0
2019-10-30 14:30:00,39.25,39.25,39.18,39.2,12400.0,36.0137,36.0137,35.9495,35.9678,12400.0
2019-10-30 14:40:00,39.2,39.26,39.2,39.24,57365.0,35.9678,36.0229,35.9678,36.0045,57365.0
2019-10-30 14:50:00,39.26,39.33,39.26,39.32,65625.0,36.0229,36.0871,36.0229,36.0779,65625.0
2019-10-30 15:00:00,39.33,39.34,39.32,39.32,60500.0,36.0871,36.0963,36.0779,36.0779,60500.0
2019-10-30 15:10:00,39.33,39.34,39.31,39.33,54095.0,36.0871,36.0963,36.0687,36.0871,54095.0
2019-10-30 15:20:00,39.34,39.4,39.34,39.36,92235.0,36.0963,36.1513,36.0963,36.1146,92235.0
2019-10-30 15:30:00,39.37,39.37,39.33,39.33,23920.0,36.1238,36.1238,36.0871,36.0871,23920.0
2019-10-30 15:40:00,39.34,39.34,39.31,39.32,62440.0,36.0963,36.0963,36.0687,36.0779,62440.0
2019-10-30 15:50:00,39.32,39.37,39.31,39.36,264950.0,36.0779,36.1238,36.0687,36.1146,264950.0
2019-10-31 09:30:00,39.3,39.3,39.18,39.18,191885.0,36.0596,36.0596,35.9495,35.9495,191885.0
2019-10-31 09:40:00,39.19,39.22,39.11,39.12,147885.0,35.9586,35.9862,35.8852,35.8944,147885.0
2019-10-31 09:50:00,39.11,39.13,39.09,39.1,72405.0,35.8852,35.9036,35.8669,35.8761,72405.0
2019-10-31 10:00:00,39.09,39.09,39.0,39.02,88620.0,35.8669,35.8669,35.7843,35.8027,88620.0
2019-10-31 10:10:00,39.0,39.01,38.96,38.98,58280.0,35.7843,35.7935,35.7476,35.7659,58280.0
2019-10-31 10:20:00,38.98,38.98,38.9,38.95,86140.0,35.7659,35.7659,35.6925,35.7384,86140.0
2019-10-31 10:30:00,38.94,38.95,38.89,38.94,43060.0,35.7292,35.7384,35.6834,35.7292,43060.0
2019-10-31 10:40:00,38.94,38.97,38.92,38.97,39785.0,35.7292,35.7568,35.7109,35.7568,39785.0
2019-10-31 10:50:00,38.98,39.07,38.97,39.07,43280.0,35.7659,35.8485,35.7568,35.8485,43280.0
2019-10-31 11:00:00,39.06,39.09,39.05,39.08,22390.0,35.8394,35.8669,35.8302,35.8577,22390.0
2019-10-31 11:10:00,39.08,39.08,39.0,39.0,42755.0,35.8577,35.8577,35.7843,35.7843,42755.0
2019-10-31 11:20:00,39.01,39.04,38.99,39.01,41250.0,35.7935,35.821,35.7751,35.7935,41250.0
2019-10-31 11:30:00,39.01,39.03,38.98,39.01,74820.0,35.7935,35.8118,35.7659,35.7935,74820.0
2019-10-31 11:40:00,39.02,39.05,39.0,39.03,62470.0,35.8027,35.8302,35.7843,35.8118,62470.0
2019-10-31 11:50:00,39.05,39.06,39.03,39.03,41535.0,35.8302,35.8394,35.8118,35.8118,41535.0
2019-10-31 12:00:00,39.04,39.04,38.95,38.96,31500.0,35.821,35.821,35.7384,35.7476,31500.0
2019-10-31 12:10:00,38.97,38.99,38.94,38.95,39765.0,35.7568,35.7751,35.7292,35.7384,39765.0
2019-10-31 12:20:00,38.94,38.97,38.93,38.95,33570.0,35.7292,35.7568,35.7201,35.7384,33570.0
2019-10-31 12:30:00,38.95,38.95,38.9,38.91,99550.0,35.7384,35.7384,35.6925,35.7017,99550.0
2019-10-31 12:40:00,38.91,38.91,38.88,38.9,41360.0,35.7017,35.7017,35.6742,35.6925,41360.0
2019-10-31 12:50:00,38.89,38.92,38.89,38.91,44250.0,35.6834,35.7109,35.6834,35.7017,44250.0
2019-10-31 13:00:00,38.91,38.95,38.9,38.94,60630.0,35.7017,35.7384,35.6925,35.7292,60630.0
2019-10-31 13:10:00,38.94,38.95,38.91,38.93,96570.0,35.7292,35.7384,35.7017,35.7201,96570.0
2019-10-31 13:20:00,38.94,38.95,38.94,38.95,24630.0,35.7292,35.7384,35.7292,35.7384,24630.0
2019-10-31 13:30:00,38.95,38.97,38.95,38.95,57200.0,35.7384,35.7568,35.7384,35.7384,57200.0
2019-10-31 13:40:00,38.95,38.96,38.93,38.95,104910.0,35.7384,35.7476,35.7201,35.7384,104910.0
2019-10-31 13:50:00,38.95,38.97,38.94,38.95,50805.0,35.7384,35.7568,35.7292,35.7384,50805.0
2019-10-31 14:00:00,38.95,38.96,38.92,38.95,161240.0,35.7384,35.7476,35.7109,35.7384,161240.0
2019-10-31 14:10:00,38.95,38.96,38.94,38.95,144145.0,35.7384,35.7476,35.7292,35.7384,144145.0
2019-10-31 14:20:00,38.95,38.97,38.94,38.96,209810.0,35.7384,35.7568,35.7292,35.7476,209810.0
2019-10-31 14:30:00,38.95,38.98,38.95,38.95,75195.0,35.7384,35.7659,35.7384,35.7384,75195.0
2019-10-31 14:40:00,38.94,38.96,38.93,38.96,45490.0,35.7292,35.7476,35.7201,35.7476,45490.0
2019-10-31 14:50:00,38.96,38.98,38.95,38.98,71755.0,35.7476,35.7659,35.7384,35.7659,71755.0
2019-10-31 15:00:00,38.98,39.0,38.97,39.0,67520.0,35.7659,35.7843,35.7568,35.7843,67520.0
2019-10-31 15:10:00,39.0,39.05,39.0,39.04,114030.0,35.7843,35.8302,35.7843,35.821,114030.0
2019-10-31 15:20:00,39.05,39.05,39.02,39.02,64810.0,35.8302,35.8302,35.8027,35.8027,64810.0
2019-10-31 15:30:00,39.03,39.09,39.02,39.03,71475.0,35.8118,35.8669,35.8027,35.8118,71475.0
2019-10-31 15:40:00,39.04,39.04,39.01,39.04,115460.0,35.821,35.821,35.7935,35.821,115460.0
2019-10-31 15:50:00,39.03,39.09,39.01,39.06,441845.0,35.8118,35.8669,35.7935,35.8394,441845.0
2019-11-01 09:30:00,39.3,39.38,39.26,39.38,139395.0,36.0596,36.133,36.0229,36.133,139395.0
2019-11-01 09:40:00,39.39,39.4,39.35,39.4,67325.0,36.1421,36.1513,36.1054,36.1513,67325.0
2019-11-01 09:50:00,39.41,39.45,39.4,39.45,51135.0,36.1605,36.1972,36.1513,36.1972,51135.0
2019-11-01 10:00:00,39.44,39.55,39.41,39.52,55410.0,36.188,36.289,36.1605,36.2614,55410.0
2019-11-01 10:10:00,39.53,39.56,39.52,39.52,19870.0,36.2706,36.2981,36.2614,36.2614,19870.0
2019-11-01 10:20:00,39.52,39.55,39.52,39.54,38935.0,36.2614,36.289,36.2614,36.2798,38935.0
2019-11-01 10:30:00,39.54,39.58,39.54,39.57,27300.0,36.2798,36.3165,36.2798,36.3073,27300.0
2019-11-01 10:40:00,39.57,39.6,39.57,39.58,109975.0,36.3073,36.3348,36.3073,36.3165,109975.0
2019-11-01 10:50:00,39.58,39.6,39.57,39.59,89145.0,36.3165,36.3348,36.3073,36.3257,89145.0
2019-11-01 11:00:00,39.6,39.62,39.58,39.62,107615.0,36.3348,36.3532,36.3165,36.3532,107615.0
2019-11-01 11:10:00,39.61,39.61,39.58,39.59,77450.0,36.344,36.344,36.3165,36.3257,77450.0
2019-11-01 11:20:00,39.59,39.6,39.57,39.57,54875.0,36.3257,36.3348,36.3073,36.3073,54875.0
2019-11-01 11:30:00,39.58,39.59,39.57,39.58,92995.0,36.3165,36.3257,36.3073,36.3165,92995.0
2019-11-01 11:40:00,39.59,39.6,39.58,39.6,28855.0,36.3257,36.3348,36.3165,36.3348,28855.0
2019-11-01 11:50:00,39.6,39.61,39.59,39.59,107610.0,36.3348,36.344,36.3257,36.3257,107610.0
2019-11-01 12:00:00,39.59,39.59,39.57,39.57,73475.0,36.3257,36.3257,36.3073,36.3073,73475.0
2019-11-01 12:10:00,39.56,39.57,39.5,39.52,83560.0,36.2981,36.3073,36.2431,36.2614,83560.0
2019-11-01 12:20:00,39.53,39.55,39.53,39.55,20830.0,36.2706,36.289,36.2706,36.289,20830.0
2019-11-01 12:30:00,39.55,39.57,39.55,39.57,25130.0,36.289,36.3073,36.289,36.3073,25130.0
2019-11-01 12:40:00,39.57,39.58,39.56,39.56,45725.0,36.3073,36.3165,36.2981,36.2981,45725.0
2019-11-01 12:50:00,39.55,39.56,39.52,39.52,37840.0,36.289,36.2981,36.2614,36.2614,37840.0
2019-11-01 13:00:00,39.52,39.55,39.52,39.55,56180.0,36.2614,36.289,36.2614,36.289,56180.0
2019-11-01 13:10:00,39.54,39.58,39.53,39.58,64010.0,36.2798,36.3165,36.2706,36.3165,64010.0
2019-11-01 13:20:00,39.58,39.59,39.57,39.58,120625.0,36.3165,36.3257,36.3073,36.3165,120625.0
2019-11-01 13:30:00,39.57,39.59,39.57,39.58,36200.0,36.3073,36.3257,36.3073,36.3165,36200.0
2019-11-01 13:40:00,39.58,39.6,39.57,39.6,45115.0,36.3165,36.3348,36.3073,36.3348,45115.0
2019-11-01 13:50:00,39.6,39.6,39.57,39.58,27060.0,36.3348,36.3348,36.3073,36.3165,27060.0
2019-11-01 14:00:00,39.59,39.6,39.57,39.57,84855.0,36.3257,36.3348,36.3073,36.3073,84855.0
2019-11-01 14:10:00,39.57,39.58,39.55,39.55,59205.0,36.3073,36.3165,36.289,36.289,59205.0
2019-11-01 14:20:00,39.54,39.56,39.53,39.55,93040.0,36.2798,36.2981,36.2706,36.289,93040.0
2019-11-01 14:30:00,39.55,39.57,39.55,39.55,85960.0,36.289,36.3073,36.289,36.289,85960.0
2019-11-01 14:40:00,39.55,39.57,39.55,39.56,101000.0,36.289,36.3073,36.289,36.2981,101000.0
2019-11-01 14:50:00,39.56,39.57,39.55,39.56,62970.0,36.2981,36.3073,36.289,36.2981,62970.0
2019-11-01 15:00:00,39.56,39.56,39.54,39.55,109045.0,36.2981,36.2981,36.2798,36.289,109045.0
2019-11-01 15:10:00,39.55,39.57,39.55,39.56,110595.0,36.289,36.3073,36.289,36.2981,110595.0
2019-11-01 15:20:00,39.56,39.56,39.52,39.55,88285.0,36.2981,36.2981,36.2614,36.289,88285.0
2019-11-01 15:30:00,39.55,39.57,39.55,39.56,76735.0,36.289,36.3073,36.289,36.2981,76735.0
2019-11-01 15:40:00,39.56,39.57,39.54,39.55,106515.0,36.2981,36.3073,36.2798,36.289,106515.0
2019-11-01 15:50:00,39.55,39.64,39.55,39.63,381355.0,36.289,36.3715,36.289,36.3624,381355.0
2019-11-04 09:30:00,39.87,39.92,39.77,39.78,143425.0,36.5826,36.6284,36.4908,36.5,143425.0
2019-11-04 09:40:00,39.75,39.84,39.74,39.78,76915.0,36.4725,36.555,36.4633,36.5,76915.0
2019-11-04 09:50:00,39.77,39.78,39.73,39.74,34600.0,36.4908,36.5,36.4541,36.4633,34600.0
2019-11-04 10:00:00,39.76,39.77,39.71,39.74,43415.0,36.4816,36.4908,36.4358,36.4633,43415.0
2019-11-04 10:10:00,39.75,39.78,39.73,39.77,88635.0,36.4725,36.5,36.4541,36.4908,88635.0
2019-11-04 10:20:00,39.76,39.79,39.75,39.77,47520.0,36.4816,36.5092,36.4725,36.4908,47520.0
2019-11-04 10:30:00,39.78,39.78,39.74,39.75,31050.0,36.5,36.5,36.4633,36.4725,31050.0
2019-11-04 10:40:00,39.75,39.77,39.74,39.74,31160.0,36.4725,36.4908,36.4633,36.4633,31160.0
2019-11-04 10:50:00,39.75,39.76,39.72,39.76,30770.0,36.4725,36.4816,36.4449,36.4816,30770.0
2019-11-04 11:00:00,39.76,39.81,39.75,39.8,107465.0,36.4816,36.5275,36.4725,36.5183,107465.0
2019-11-04 11:10:00,39.8,39.81,39.78,39.8,39430.0,36.5183,36.5275,36.5,36.5183,39430.0
2019-11-04 11:20:00,39.81,39.84,39.8,39.82,58620.0,36.5275,36.555,36.5183,36.5367,58620.0
2019-11-04 11:30:00,39.82,39.83,39.8,39.81,126360.0,36.5367,36.5459,36.5183,36.5275,126360.0
2019-11-04 11:40:00,39.8,39.81,39.78,39.8,94410.0,36.5183,36.5275,36.5,36.5183,94410.0
2019-11-04 11:50:00,39.8,39.81,39.79,39.79,28515.0,36.5183,36.5275,36.5092,36.5092,28515.0
2019-11-04 12:00:00,39.8,39.82,39.79,39.81,23415.0,36.5183,36.5367,36.5092,36.5275,23415.0
2019-11-04 12:10:00,39.83,39.84,39.82,39.83,30715.0,36.5459,36.555,36.5367,36.5459,30715.0
2019-11-04 12:20:00,39.83,39.84,39.8,39.81,63780.0,36.5459,36.555,36.5183,36.5275,63780.0
2019-11-04 12:30:00,39.8,39.8,39.78,39.79,74725.0,36.5183,36.5183,36.5,36.5092,74725.0
2019-11-04 12:40:00,39.79,39.82,39.79,39.81,39170.0,36.5092,36.5367,36.5092,36.5275,39170.0
2019-11-04 12:50:00,39.82,39.85,39.81,39.84,18170.0,36.5367,36.5642,36.5275,36.555,18170.0
2019-11-04 13:00:00,39.85,39.85,39.83,39.83,32855.0,36.5642,36.5642,36.5459,36.5459,32855.0
2019-11-04 13:10:00,39.83,39.85,39.83,39.85,17220.0,36.5459,36.5642,36.5459,36.5642,17220.0
2019-11-04 13:20:00,39.85,39.88,39.85,39.87,52620.0,36.5642,36.5917,36.5642,36.5826,52620.0
2019-11-04 13:30:00,39.86,39.87,39.85,39.86,33230.0,36.5734,36.5826,36.5642,36.5734,33230.0
2019-11-04 13:40:00,39.86,39.88,39.85,39.88,54455.0,36.5734,36.5917,36.5642,36.5917,54455.0
2019-11-04 13:50:00,39.88,39.88,39.87,39.87,113870.0,36.5917,36.5917,36.5826,36.5826,113870.0
2019-11-04 14:00:00,39.87,39.88,39.84,39.84,91945.0,36.5826,36.5917,36.555,36.555,91945.0
2019-11-04 14:10:00,39.83,39.84,39.83,39.84,107045.0,36.5459,36.555,36.5459,36.555,107045.0
2019-11-04 14:20:00,39.84,39.86,39.84,39.85,170950.0,36.555,36.5734,36.555,36.5642,170950.0
2019-11-04 14:30:00,39.86,39.86,39.85,39.86,80135.0,36.5734,36.5734,36.5642,36.5734,80135.0
2019-11-04 14:40:00,39.86,39.86,39.83,39.84,131585.0,36.5734,36.5734,36.5459,36.555,131585.0
2019-11-04 14:50:00,39.84,39.84,39.82,39.83,72420.0,36.555,36.555,36.5367,36.5459,72420.0
2019-11-04 15:00:00,39.83,39.83,39.8,39.81,70700.0,36.5459,36.5459,36.5183,36.5275,70700.0
2019-11-04 15:10:00,39.8,39.81,39.77,39.78,61815.0,36.5183,36.5275,36.4908,36.5,61815.0
2019-11-04 15:20:00,39.77,39.81,39.77,39.77,44390.0,36.4908,36.5275,36.4908,36.4908,44390.0
2019-11-04 15:30:00,39.78,39.79,39.77,39.78,98040.0,36.5,36.5092,36.4908,36.5,98040.0
2019-11-04 15:40:00,39.78,39.81,39.78,39.81,86365.0,36.5,36.5275,36.5,36.5275,86365.0
2019-11-04 15:50:00,39.81,39.91,39.81,39.85,468345.0,36.5275,36.6193,36.5275,36.5642,468345.0
2019-11-05 09:30:00,39.95,40.05,39.9,40.01,158720.0,36.656,36.7477,36.6101,36.711,158720.0
2019-11-05 09:40:00,40.0,40.06,40.0,40.06,84815.0,36.7018,36.7569,36.7018,36.7569,84815.0
2019-11-05 09:50:00,40.05,40.06,40.02,40.04,130105.0,36.7477,36.7569,36.7202,36.7385,130105.0
2019-11-05 10:00:00,40.05,40.17,40.04,40.07,71380.0,36.7477,36.8578,36.7385,36.7661,71380.0
2019-11-05 10:10:00,40.06,40.08,40.0,40.07,40810.0,36.7569,36.7752,36.7018,36.7661,40810.0
2019-11-05 10:20:00,40.07,40.09,40.02,40.03,44520.0,36.7661,36.7844,36.7202,36.7294,44520.0
2019-11-05 10:30:00,40.04,40.07,40.02,40.02,65265.0,36.7385,36.7661,36.7202,36.7202,65265.0
2019-11-05 10:40:00,40.01,40.03,39.96,39.97,27740.0,36.711,36.7294,36.6651,36.6743,27740.0
2019-11-05 10:50:00,39.99,40.0,39.97,39.99,36900.0,36.6927,36.7018,36.6743,36.6927,36900.0
2019-11-05 11:00:00,40.0,40.03,40.0,40.0,69125.0,36.7018,36.7294,36.7018,36.7018,69125.0
2019-11-05 11:10:00,40.0,40.03,40.0,40.01,25370.0,36.7018,36.7294,36.7018,36.711,25370.0
2019-11-05 11:20:00,40.02,40.02,39.97,39.99,33155.0,36.7202,36.7202,36.6743,36.6927,33155.0
2019-11-05 11:30:00,39.99,40.04,39.98,40.01,29505.0,36.6927,36.7385,36.6835,36.711,29505.0
2019-11-05 11:40:00,40.01,40.02,39.96,39.97,42745.0,36.711,36.7202,36.6651,36.6743,42745.0
2019-11-05 11:50:00,39.97,39.98,39.96,39.97,24570.0,36.6743,36.6835,36.6651,36.6743,24570.0
2019-11-05 12:00:00,39.96,39.98,39.95,39.96,40360.0,36.6651,36.6835,36.656,36.6651,40360.0
2019-11-05 12:10:00,39.97,39.97,39.95,39.97,29260.0,36.6743,36.6743,36.656,36.6743,29260.0
2019-11-05 12:20:00,39.96,39.96,39.93,39.93,12980.0,36.6651,36.6651,36.6376,36.6376,12980.0
2019-11-05 12:30:00,39.92,39.94,39.91,39.94,38720.0,36.6284,36.6468,36.6193,36.6468,38720.0
2019-11-05 12:40:00,39.94,39.97,39.94,39.97,41515.0,36.6468,36.6743,36.6468,36.6743,41515.0
2019-11-05 12:50:00,39.97,39.98,39.96,39.97,28655.0,36.6743,36.6835,36.6651,36.6743,28655.0
2019-11-05 13:00:00,39.98,39.98,39.95,39.96,30235.0,36.6835,36.6835,36.656,36.6651,30235.0
2019-11-05 13:10:00,39.97,39.99,39.97,39.97,43450.0,36.6743,36.6927,36.6743,36.6743,43450.0
2019-11-05 13:20:00,39.96,39.98,39.95,39.96,17350.0,36.6651,36.6835,36.656,36.6651,17350.0
2019-11-05 13:30:00,39.95,39.98,39.95,39.98,509610.0,36.656,36.6835,36.656,36.6835,509610.0
2019-11-05 13:40:00,39.98,39.98,39.95,39.96,27220.0,36.6835,36.6835,36.656,36.6651,27220.0
2019-11-05 13:50:00,39.96,39.99,39.96,39.99,80600.0,36.6651,36.6927,36.6651,36.6927,80600.0
2019-11-05 14:00:00,39.98,39.99,39.96,39.99,42235.0,36.6835,36.6927,36.6651,36.6927,42235.0
2019-11-05 14:10:00,39.99,40.02,39.99,40.01,45135.0,36.6927,36.7202,36.6927,36.711,45135.0
2019-11-05 14:20:00,40.01,40.02,40.0,40.0,90235.0,36.711,36.7202,36.7018,36.7018,90235.0
2019-11-05 14:30:00,40.0,40.01,39.99,40.0,53330.0,36.7018,36.711,36.6927,36.7018,53330.0
2019-11-05 14:40:00,39.99,40.01,39.99,40.0,63070.0,36.6927,36.711,36.6927,36.7018,63070.0
2019-11-05 14:50:00,40.0,40.0,39.99,39.99,95870.0,36.7018,36.7018,36.6927,36.6927,95870.0
2019-11-05 15:00:00,39.99,40.0,39.95,39.97,134225.0,36.6927,36.7018,36.656,36.6743,134225.0
2019-11-05 15:10:00,39.97,39.97,39.95,39.95,43210.0,36.6743,36.6743,36.656,36.656,43210.0
2019-11-05 15:20:00,39.94,39.96,39.94,39.95,127205.0,36.6468,36.6651,36.6468,36.656,127205.0
2019-11-05 15:30:00,39.95,39.97,39.94,39.97,185610.0,36.656,36.6743,36.6468,36.6743,185610.0
2019-11-05 15:40:00,39.97,39.97,39.94,39.94,84840.0,36.6743,36.6743,36.6468,36.6468,84840.0
2019-11-05 15:50:00,39.94,39.96,39.93,39.95,493990.0,36.6468,36.6651,36.6376,36.656,493990.0
2019-11-06 09:30:00,39.92,39.92,39.74,39.76,158590.0,36.6284,36.6284,36.4633,36.4816,158590.0
2019-11-06 09:40:00,39.76,39.81,39.74,39.74,21935.0,36.4816,36.5275,36.4633,36.4633,21935.0
2019-11-06 09:50:00,39.74,39.83,39.74,39.83,42615.0,36.4633,36.5459,36.4633,36.5459,42615.0
2019-11-06 10:00:00,39.81,39.84,39.81,39.82,15100.0,36.5275,36.555,36.5275,36.5367,15100.0
2019-11-06 10:10:00,39.82,39.85,39.8,39.8,21175.0,36.5367,36.5642,36.5183,36.5183,21175.0
2019-11-06 10:20:00,39.81,39.82,39.77,39.77,12180.0,36.5275,36.5367,36.4908,36.4908,12180.0
2019-11-06 10:30:00,39.77,39.77,39.74,39.74,18925.0,36.4908,36.4908,36.4633,36.4633,18925.0
2019-11-06 10:40:00,39.74,39.81,39.74,39.76,53005.0,36.4633,36.5275,36.4633,36.4816,53005.0
2019-11-06 10:50:00,39.75,39.77,39.75,39.77,23175.0,36.4725,36.4908,36.4725,36.4908,23175.0
2019-11-06 11:00:00,39.79,39.8,39.77,39.8,18710.0,36.5092,36.5183,36.4908,36.5183,18710.0
2019-11-06 11:10:00,39.79,39.8,39.76,39.77,78270.0,36.5092,36.5183,36.4816,36.4908,78270.0
2019-11-06 11:20:00,39.77,39.78,39.77,39.77,29750.0,36.4908,36.5,36.4908,36.4908,29750.0
2019-11-06 11:30:00,39.79,39.82,39.79,39.8,49375.0,36.5092,36.5367,36.5092,36.5183,49375.0
2019-11-06 11:40:00,39.79,39.84,39.7,39.72,241465.0,36.5092,36.555,36.4266,36.4449,241465.0
2019-11-06 11:50:00,39.7,39.71,39.66,39.7,65120.0,36.4266,36.4358,36.3899,36.4266,65120.0
2019-11-06 12:00:00,39.71,39.75,39.7,39.73,246485.0,36.4358,36.4725,36.4266,36.4541,246485.0
2019-11-06 12:10:00,39.73,39.74,39.7,39.71,26175.0,36.4541,36.4633,36.4266,36.4358,26175.0
2019-11-06 12:20:00,39.71,39.72,39.68,39.68,10985.0,36.4358,36.4449,36.4082,36.4082,10985.0
2019-11-06 12:30:00,39.68,39.71,39.68,39.71,29650.0,36.4082,36.4358,36.4082,36.4358,29650.0
2019-11-06 12:40:00,39.71,39.72,39.69,39.7,38325.0,36.4358,36.4449,36.4174,36.4266,38325.0
2019-11-06 12:50:00,39.7,39.71,39.69,39.7,20660.0,36.4266,36.4358,36.4174,36.4266,20660.0
2019-11-06 13:00:00,39.71,39.72,39.68,39.68,41145.0,36.4358,36.4449,36.4082,36.4082,41145.0
2019-11-06 13:10:00,39.68,39.72,39.68,39.72,21770.0,36.4082,36.4449,36.4082,36.4449,21770.0
2019-11-06 13:20:00,39.73,39.76,39.73,39.76,19350.0,36.4541,36.4816,36.4541,36.4816,19350.0
2019-11-06 13:30:00,39.74,39.78,39.74,39.77,79550.0,36.4633,36.5,36.4633,36.4908,79550.0
2019-11-06 13:40:00,39.77,39.8,39.77,39.78,20050.0,36.4908,36.5183,36.4908,36.5,20050.0
2019-11-06 13:50:00,39.79,39.82,39.79,39.81,46915.0,36.5092,36.5367,36.5092,36.5275,46915.0
2019-11-06 14:00:00,39.83,39.83,39.8,39.82,28645.0,36.5459,36.5459,36.5183,36.5367,28645.0
2019-11-06 14:10:00,39.83,39.83,39.81,39.81,28750.0,36.5459,36.5459,36.5275,36.5275,28750.0
2019-11-06 14:20:00,39.81,39.82,39.79,39.8,29030.0,36.5275,36.5367,36.5092,36.5183,29030.0
2019-11-06 14:30:00,39.8,39.81,39.78,39.79,29395.0,36.5183,36.5275,36.5,36.5092,29395.0
2019-11-06 14:40:00,39.79,39.8,39.78,39.79,41155.0,36.5092,36.5183,36.5,36.5092,41155.0
2019-11-06 14:50:00,39.8,39.81,39.79,39.79,21540.0,36.5183,36.5275,36.5092,36.5092,21540.0
2019-11-06 15:00:00,39.79,39.79,39.77,39.78,38835.0,36.5092,36.5092,36.4908,36.5,38835.0
2019-11-06 15:10:00,39.79,39.8,39.78,39.8,34550.0,36.5092,36.5183,36.5,36.5183,34550.0
2019-11-06 15:20:00,39.8,39.81,39.79,39.8,52295.0,36.5183,36.5275,36.5092,36.5183,52295.0
2019-11-06 15:30:00,39.8,39.8,39.77,39.78,91165.0,36.5183,36.5183,36.4908,36.5,91165.0
2019-11-06 15:40:00,39.78,39.78,39.76,39.78,108625.0,36.5,36.5,36.4816,36.5,108625.0
2019-11-06 15:50:00,39.79,39.8,39.76,39.78,439820.0,36.5092,36.5183,36.4816,36.5,439820.0
2019-11-07 09:30:00,40.05,40.12,40.03,40.11,157025.0,36.7477,36.812,36.7294,36.8028,157025.0
2019-11-07 09:40:00,40.13,40.17,40.09,40.1,101870.0,36.8211,36.8578,36.7844,36.7936,101870.0
2019-11-07 09:50:00,40.08,40.09,40.06,40.09,110820.0,36.7752,36.7844,36.7569,36.7844,110820.0
2019-11-07 10:00:00,40.09,40.09,40.02,40.02,24435.0,36.7844,36.7844,36.7202,36.7202,24435.0
2019-11-07 10:10:00,40.01,40.06,40.0,40.04,43920.0,36.711,36.7569,36.7018,36.7385,43920.0
2019-11-07 10:20:00,40.04,40.05,40.01,40.02,32420.0,36.7385,36.7477,36.711,36.7202,32420.0
2019-11-07 10:30:00,40.02,40.04,40.0,40.03,27520.0,36.7202,36.7385,36.7018,36.7294,27520.0
2019-11-07 10:40:00,40.03,40.04,39.99,40.0,30235.0,36.7294,36.7385,36.6927,36.7018,30235.0
2019-11-07 10:50:00,40.0,40.03,39.98,40.01,41395.0,36.7018,36.7294,36.6835,36.711,41395.0
2019-11-07 11:00:00,40.01,40.02,39.97,39.97,34765.0,36.711,36.7202,36.6743,36.6743,34765.0
2019-11-07 11:10:00,39.97,40.0,39.97,40.0,39410.0,36.6743,36.7018,36.6743,36.7018,39410.0
2019-11-07 11:20:00,40.0,40.02,39.98,39.99,40925.0,36.7018,36.7202,36.6835,36.6927,40925.0
2019-11-07 11:30:00,40.0,40.0,39.97,39.98,21750.0,36.7018,36.7018,36.6743,36.6835,21750.0
2019-11-07 11:40:00,39.98,39.98,39.95,39.95,16630.0,36.6835,36.6835,36.656,36.656,16630.0
2019-11-07 11:50:00,39.95,40.02,39.9,40.02,108635.0,36.656,36.7202,36.6101,36.7202,108635.0
2019-11-07 12:00:00,40.02,40.02,39.95,39.98,68485.0,36.7202,36.7202,36.656,36.6835,68485.0
2019-11-07 12:10:00,39.98,40.0,39.97,39.97,36625.0,36.6835,36.7018,36.6743,36.6743,36625.0
2019-11-07 12:20:00,39.97,39.98,39.96,39.98,59305.0,36.6743,36.6835,36.6651,36.6835,59305.0
2019-11-07 12:30:00,39.99,39.99,39.95,39.96,23220.0,36.6927,36.6927,36.656,36.6651,23220.0
2019-11-07 12:40:00,39.97,39.97,39.93,39.95,17540.0,36.6743,36.6743,36.6376,36.656,17540.0
2019-11-07 12:50:00,39.94,39.96,39.94,39.94,17020.0,36.6468,36.6651,36.6468,36.6468,17020.0
2019-11-07 13:00:00,39.95,39.95,39.9,39.9,21415.0,36.656,36.656,36.6101,36.6101,21415.0
2019-11-07 13:10:00,39.91,39.91,39.89,39.9,11435.0,36.6193,36.6193,36.6009,36.6101,11435.0
2019-11-07 13:20:00,39.89,39.9,39.88,39.89,30165.0,36.6009,36.6101,36.5917,36.6009,30165.0
2019-11-07 13:30:00,39.88,39.89,39.86,39.87,12545.0,36.5917,36.6009,36.5734,36.5826,12545.0
2019-11-07 13:40:00,39.87,39.88,39.86,39.86,23315.0,36.5826,36.5917,36.5734,36.5734,23315.0
2019-11-07 13:50:00,39.87,39.88,39.86,39.87,26020.0,36.5826,36.5917,36.5734,36.5826,26020.0
2019-11-07 14:00:00,39.87,39.89,39.87,39.88,22205.0,36.5826,36.6009,36.5826,36.5917,22205.0
2019-11-07 14:10:00,39.87,39.91,39.87,39.9,52250.0,36.5826,36.6193,36.5826,36.6101,52250.0
2019-11-07 14:20:00,39.9,39.91,39.88,39.89,624260.0,36.6101,36.6193,36.5917,36.6009,624260.0
2019-11-07 14:30:00,39.89,39.89,39.85,39.86,61890.0,36.6009,36.6009,36.5642,36.5734,61890.0
2019-11-07 14:40:00,39.86,39.88,39.78,39.84,273310.0,36.5734,36.5917,36.5,36.555,273310.0
2019-11-07 14:50:00,39.81,39.84,39.8,39.81,46735.0,36.5275,36.555,36.5183,36.5275,46735.0
2019-11-07 15:00:00,39.81,39.84,39.81,39.83,59795.0,36.5275,36.555,36.5275,36.5459,59795.0
2019-11-07 15:10:00,39.83,39.83,39.77,39.77,39395.0,36.5459,36.5459,36.4908,36.4908,39395.0
2019-11-07 15:20:00,39.77,39.79,39.76,39.78,41570.0,36.4908,36.5092,36.4816,36.5,41570.0
2019-11-07 15:30:00,39.78,39.79,39.77,39.77,23240.0,36.5,36.5092,36.4908,36.4908,23240.0
2019-11-07 15:40:00,39.77,39.79,39.75,39.79,111365.0,36.4908,36.5092,36.4725,36.5092,111365.0
2019-11-07 15:50:00,39.81,39.84,39.76,39.84,298710.0,36.5275,36.555,36.4816,36.555,298710.0
2019-11-08 09:30:00,39.76,39.79,39.72,39.77,137150.0,36.4816,36.5092,36.4449,36.4908,137150.0
2019-11-08 09:40:00,39.8,39.84,39.8,39.82,36640.0,36.5183,36.555,36.5183,36.5367,36640.0
2019-11-08 09:50:00,39.83,39.87,39.72,39.73,91015.0,36.5459,36.5826,36.4449,36.4541,91015.0
2019-11-08 10:00:00,39.73,39.76,39.67,39.75,38400.0,36.4541,36.4816,36.3991,36.4725,38400.0
2019-11-08 10:10:00,39.74,39.84,39.73,39.84,24460.0,36.4633,36.555,36.4541,36.555,24460.0
2019-11-08 10:20:00,39.85,39.89,39.85,39.85,10015.0,36.5642,36.6009,36.5642,36.5642,10015.0
2019-11-08 10:30:00,39.87,39.89,39.85,39.86,29275.0,36.5826,36.6009,36.5642,36.5734,29275.0
2019-11-08 10:40:00,39.86,39.91,39.85,39.91,67600.0,36.5734,36.6193,36.5642,36.6193,67600.0
2019-11-08 10:50:00,39.9,39.9,39.86,39.87,24050.0,36.6101,36.6101,36.5734,36.5826,24050.0
2019-11-08 11:00:00,39.9,39.91,39.87,39.88,17715.0,36.6101,36.6193,36.5826,36.5917,17715.0
2019-11-08 11:10:00,39.89,39.89,39.83,39.86,14290.0,36.6009,36.6009,36.5459,36.5734,14290.0
2019-11-08 11:20:00,39.85,39.87,39.85,39.87,7290.0,36.5642,36.5826,36.5642,36.5826,7290.0
2019-11-08 11:30:00,39.87,39.91,39.87,39.9,28285.0,36.5826,36.6193,36.5826,36.6101,28285.0
2019-11-08 11:40:00,39.91,39.94,39.91,39.93,10210.0,36.6193,36.6468,36.6193,36.6376,10210.0
2019-11-08 11:50:00,39.93,39.93,39.92,39.92,55645.0,36.6376,36.6376,36.6284,36.6284,55645.0
2019-11-08 12:00:00,39.92,39.92,39.9,39.91,21495.0,36.6284,36.6284,36.6101,36.6193,21495.0
2019-11-08 12:10:00,39.92,39.92,39.9,39.9,17490.0,36.6284,36.6284,36.6101,36.6101,17490.0
2019-11-08 12:20:00,39.9,39.9,39.88,39.89,63370.0,36.6101,36.6101,36.5917,36.6009,63370.0
2019-11-08 12:30:00,39.88,39.89,39.87,39.88,57935.0,36.5917,36.6009,36.5826,36.5917,57935.0
2019-11-08 12:40:00,39.88,39.89,39.87,39.88,96935.0,36.5917,36.6009,36.5826,36.5917,96935.0
2019-11-08 12:50:00,39.88,39.89,39.87,39.88,91120.0,36.5917,36.6009,36.5826,36.5917,91120.0
2019-11-08 13:00:00,39.88,39.88,39.86,39.86,29620.0,36.5917,36.5917,36.5734,36.5734,29620.0
2019-11-08 13:10:00,39.86,39.88,39.86,39.87,33780.0,36.5734,36.5917,36.5734,36.5826,33780.0
2019-11-08 13:20:00,39.86,39.87,39.86,39.87,9060.0,36.5734,36.5826,36.5734,36.5826,9060.0
2019-11-08 13:30:00,39.87,39.89,39.87,39.89,33380.0,36.5826,36.6009,36.5826,36.6009,33380.0
2019-11-08 13:40:00,39.89,39.89,39.88,39.88,41500.0,36.6009,36.6009,36.5917,36.5917,41500.0
2019-11-08 13:50:00,39.88,39.88,39.86,39.86,26205.0,36.5917,36.5917,36.5734,36.5734,26205.0
2019-11-08 14:00:00,39.86,39.88,39.86,39.87,24660.0,36.5734,36.5917,36.5734,36.5826,24660.0
2019-11-08 14:10:00,39.86,39.87,39.86,39.86,44310.0,36.5734,36.5826,36.5734,36.5734,44310.0
2019-11-08 14:20:00,39.87,39.87,39.86,39.86,24355.0,36.5826,36.5826,36.5734,36.5734,24355.0
2019-11-08 14:30:00,39.86,39.87,39.85,39.85,28620.0,36.5734,36.5826,36.5642,36.5642,28620.0
2019-11-08 14:40:00,39.86,39.87,39.86,39.86,44205.0,36.5734,36.5826,36.5734,36.5734,44205.0
2019-11-08 14:50:00,39.87,39.88,39.86,39.88,99625.0,36.5826,36.5917,36.5734,36.5917,99625.0
2019-11-08 15:00:00,39.88,39.9,39.88,39.9,28880.0,36.5917,36.6101,36.5917,36.6101,28880.0
2019-11-08 15:10:00,39.91,39.92,39.9,39.9,47645.0,36.6193,36.6284,36.6101,36.6101,47645.0
2019-11-08 15:20:00,39.91,39.91,39.9,39.91,23070.0,36.6193,36.6193,36.6101,36.6193,23070.0
2019-11-08 15:30:00,39.91,39.93,39.9,39.91,28270.0,36.6193,36.6376,36.6101,36.6193,28270.0
2019-11-08 15:40:00,39.91,39.91,39.88,39.89,120760.0,36.6193,36.6193,36.5917,36.6009,120760.0
2019-11-08 15:50:00,39.89,39.95,39.89,39.94,134800.0,36.6009,36.656,36.6009,36.6468,134800.0
2019-11-11 09:30:00,39.72,39.78,39.68,39.75,128780.0,36.4449,36.5,36.4082,36.4725,128780.0
2019-11-11 09:40:00,39.74,39.84,39.74,39.83,24905.0,36.4633,36.555,36.4633,36.5459,24905.0
2019-11-11 09:50:00,39.84,39.85,39.82,39.83,96040.0,36.555,36.5642,36.5367,36.5459,96040.0
2019-11-11 10:00:00,39.83,39.88,39.82,39.88,74500.0,36.5459,36.5917,36.5367,36.5917,74500.0
2019-11-11 10:10:00,39.89,39.92,39.89,39.92,31280.0,36.6009,36.6284,36.6009,36.6284,31280.0
2019-11-11 10:20:00,39.91,39.96,39.91,39.94,20870.0,36.6193,36.6651,36.6193,36.6468,20870.0
2019-11-11 10:30:00,39.97,39.97,39.92,39.92,31320.0,36.6743,36.6743,36.6284,36.6284,31320.0
2019-11-11 10:40:00,39.91,39.91,39.9,39.9,5845.0,36.6193,36.6193,36.6101,36.6101,5845.0
2019-11-11 10:50:00,39.9,39.91,39.87,39.87,27200.0,36.6101,36.6193,36.5826,36.5826,27200.0
2019-11-11 11:00:00,39.87,39.88,39.83,39.85,49130.0,36.5826,36.5917,36.5459,36.5642,49130.0
2019-11-11 11:10:00,39.84,39.85,39.82,39.82,12670.0,36.555,36.5642,36.5367,36.5367,12670.0
2019-11-11 11:20:00,39.81,39.82,39.78,39.8,32005.0,36.5275,36.5367,36.5,36.5183,32005.0
2019-11-11 11:30:00,39.81,39.82,39.78,39.81,31865.0,36.5275,36.5367,36.5,36.5275,31865.0
2019-11-11 11:40:00,39.82,39.83,39.81,39.81,87965.0,36.5367,36.5459,36.5275,36.5275,87965.0
2019-11-11 11:50:00,39.81,39.83,39.81,39.82,21355.0,36.5275,36.5459,36.5275,36.5367,21355.0
2019-11-11 12:00:00,39.83,39.83,39.81,39.82,48760.0,36.5459,36.5459,36.5275,36.5367,48760.0
2019-11-11 12:10:00,39.82,39.83,39.82,39.83,17650.0,36.5367,36.5459,36.5367,36.5459,17650.0
2019-11-11 12:20:00,39.81,39.83,39.8,39.82,7575.0,36.5275,36.5459,36.5183,36.5367,7575.0
2019-11-11 12:30:00,39.82,39.83,39.81,39.81,93325.0,36.5367,36.5459,36.5275,36.5275,93325.0
2019-11-11 12:40:00,39.82,39.83,39.82,39.82,12495.0,36.5367,36.5459,36.5367,36.5367,12495.0
2019-11-11 12:50:00,39.81,39.83,39.81,39.82,27500.0,36.5275,36.5459,36.5275,36.5367,27500.0
2019-11-11 13:00:00,39.82,39.83,39.82,39.83,26020.0,36.5367,36.5459,36.5367,36.5459,26020.0
2019-11-11 13:10:00,39.83,39.84,39.82,39.83,30670.0,36.5459,36.555,36.5367,36.5459,30670.0
2019-11-11 13:20:00,39.84,39.84,39.83,39.84,16960.0,36.555,36.555,36.5459,36.555,16960.0
2019-11-11 13:30:00,39.84,39.85,39.84,39.85,18345.0,36.555,36.5642,36.555,36.5642,18345.0
2019-11-11 13:40:00,39.85,39.87,39.85,39.86,17125.0,36.5642,36.5826,36.5642,36.5734,17125.0
2019-11-11 13:50:00,39.86,39.87,39.85,39.87,25800.0,36.5734,36.5826,36.5642,36.5826,25800.0
2019-11-11 14:00:00,39.87,39.88,39.86,39.87,6425.0,36.5826,36.5917,36.5734,36.5826,6425.0
2019-11-11 14:10:00,39.87,39.88,39.86,39.87,31920.0,36.5826,36.5917,36.5734,36.5826,31920.0
2019-11-11 14:20:00,39.88,39.88,39.86,39.86,26695.0,36.5917,36.5917,36.5734,36.5734,26695.0
2019-11-11 14:30:00,39.86,39.87,39.85,39.85,23885.0,36.5734,36.5826,36.5642,36.5642,23885.0
2019-11-11 14:40:00,39.85,39.86,39.85,39.85,123925.0,36.5642,36.5734,36.5642,36.5642,123925.0
2019-11-11 14:50:00,39.86,39.87,39.85,39.86,45425.0,36.5734,36.5826,36.5642,36.5734,45425.0
2019-11-11 15:00:00,39.86,39.87,39.85,39.86,30620.0,36.5734,36.5826,36.5642,36.5734,30620.0
2019-11-11 15:10:00,39.87,39.87,39.85,39.85,48210.0,36.5826,36.5826,36.5642,36.5642,48210.0
2019-11-11 15:20:00,39.85,39.86,39.84,39.85,31735.0,36.5642,36.5734,36.555,36.5642,31735.0
2019-11-11 15:30:00,39.85,39.86,39.84,39.84,76755.0,36.5642,36.5734,36.555,36.555,76755.0
2019-11-11 15:40:00,39.84,39.85,39.83,39.84,66595.0,36.555,36.5642,36.5459,36.555,66595.0
2019-11-11 15:50:00,39.83,39.87,39.82,39.87,204405.0,36.5459,36.5826,36.5367,36.5826,204405.0
2019-11-12 09:30:00,39.91,39.91,39.8,39.82,92455.0,36.6193,36.6193,36.5183,36.5367,92455.0
2019-11-12 09:40:00,39.81,39.89,39.81,39.89,15550.0,36.5275,36.6009,36.5275,36.6009,15550.0
2019-11-12 09:50:00,39.9,39.92,39.88,39.91,59710.0,36.6101,36.6284,36.5917,36.6193,59710.0
2019-11-12 10:00:00,39.93,39.96,39.92,39.96,53030.0,36.6376,36.6651,36.6284,36.6651,53030.0
2019-11-12 10:10:00,39.97,39.98,39.96,39.98,19735.0,36.6743,36.6835,36.6651,36.6835,19735.0
2019-11-12 10:20:00,39.98,40.01,39.98,40.0,32560.0,36.6835,36.711,36.6835,36.7018,32560.0
2019-11-12 10:30:00,40.0,40.02,39.99,40.01,32285.0,36.7018,36.7202,36.6927,36.711,32285.0
2019-11-12 10:40:00,40.02,40.04,39.99,40.02,34965.0,36.7202,36.7385,36.6927,36.7202,34965.0
2019-11-12 10:50:00,40.01,40.01,39.96,39.97,26155.0,36.711,36.711,36.6651,36.6743,26155.0
2019-11-12 11:00:00,39.97,39.98,39.94,39.97,12750.0,36.6743,36.6835,36.6468,36.6743,12750.0
2019-11-12 11:10:00,39.97,39.97,39.94,39.96,25455.0,36.6743,36.6743,36.6468,36.6651,25455.0
2019-11-12 11:20:00,39.96,39.97,39.93,39.94,39475.0,36.6651,36.6743,36.6376,36.6468,39475.0
2019-11-12 11:30:00,39.94,39.94,39.89,39.89,17750.0,36.6468,36.6468,36.6009,36.6009,17750.0
2019-11-12 11:40:00,39.89,39.89,39.86,39.87,36820.0,36.6009,36.6009,36.5734,36.5826,36820.0
2019-11-12 11:50:00,39.88,39.88,39.84,39.84,49555.0,36.5917,36.5917,36.555,36.555,49555.0
2019-11-12 12:00:00,39.84,39.85,39.82,39.83,45355.0,36.555,36.5642,36.5367,36.5459,45355.0
2019-11-12 12:10:00,39.84,39.88,39.83,39.83,43335.0,36.555,36.5917,36.5459,36.5459,43335.0
2019-11-12 12:20:00,39.83,39.84,39.82,39.83,45180.0,36.5459,36.555,36.5367,36.5459,45180.0
2019-11-12 12:30:00,39.83,39.85,39.81,39.84,36735.0,36.5459,36.5642,36.5275,36.555,36735.0
2019-11-12 12:40:00,39.84,39.85,39.81,39.81,19800.0,36.555,36.5642,36.5275,36.5275,19800.0
2019-11-12 12:50:00,39.8,39.86,39.79,39.85,25720.0,36.5183,36.5734,36.5092,36.5642,25720.0
2019-11-12 13:00:00,39.85,39.87,39.85,39.87,33280.0,36.5642,36.5826,36.5642,36.5826,33280.0
2019-11-12 13:10:00,39.88,39.9,39.87,39.87,27530.0,36.5917,36.6101,36.5826,36.5826,27530.0
2019-11-12 13:20:00,39.87,39.88,39.84,39.84,87970.0,36.5826,36.5917,36.555,36.555,87970.0
2019-11-12 13:30:00,39.84,39.88,39.84,39.87,31285.0,36.555,36.5917,36.555,36.5826,31285.0
2019-11-12 13:40:00,39.88,39.9,39.87,39.9,22760.0,36.5917,36.6101,36.5826,36.6101,22760.0
2019-11-12 13:50:00,39.89,39.9,39.89,39.9,22145.0,36.6009,36.6101,36.6009,36.6101,22145.0
2019-11-12 14:00:00,39.89,39.89,39.86,39.88,49290.0,36.6009,36.6009,36.5734,36.5917,49290.0
2019-11-12 14:10:00,39.87,39.88,39.82,39.82,39010.0,36.5826,36.5917,36.5367,36.5367,39010.0
2019-11-12 14:20:00,39.82,39.83,39.8,39.81,49560.0,36.5367,36.5459,36.5183,36.5275,49560.0
2019-11-12 14:30:00,39.81,39.82,39.79,39.8,21400.0,36.5275,36.5367,36.5092,36.5183,21400.0
2019-11-12 14:40:00,39.8,39.8,39.79,39.79,65410.0,36.5183,36.5183,36.5092,36.5092,65410.0
2019-11-12 14:50:00,39.78,39.79,39.74,39.76,79475.0,36.5,36.5092,36.4633,36.4816,79475.0
2019-11-12 15:00:00,39.77,39.78,39.76,39.78,86630.0,36.4908,36.5,36.4816,36.5,86630.0
2019-11-12 15:10:00,39.78,39.78,39.76,39.78,96965.0,36.5,36.5,36.4816,36.5,96965.0
2019-11-12 15:20:00,39.78,39.79,39.77,39.79,81600.0,36.5,36.5092,36.4908,36.5092,81600.0
2019-11-12 15:30:00,39.79,39.81,39.78,39.79,107895.0,36.5092,36.5275,36.5,36.5092,107895.0
2019-11-12 15:40:00,39.79,39.8,39.78,39.8,87805.0,36.5092,36.5183,36.5,36.5183,87805.0
2019-11-12 15:50:00,39.8,39.82,39.79,39.8,315815.0,36.5183,36.5367,36.5092,36.5183,315815.0
2019-11-13 09:30:00,39.61,39.64,39.54,39.58,189235.0,36.344,36.3715,36.2798,36.3165,189235.0
2019-11-13 09:40:00,39.58,39.62,39.56,39.61,47770.0,36.3165,36.3532,36.2981,36.344,47770.0
2019-11-13 09:50:00,39.58,39.62,39.58,39.61,33170.0,36.3165,36.3532,36.3165,36.344,33170.0
2019-11-13 10:00:00,39.61,39.65,39.61,39.65,14680.0,36.344,36.3807,36.344,36.3807,14680.0
2019-11-13 10:10:00,39.64,39.66,39.63,39.66,72370.0,36.3715,36.3899,36.3624,36.3899,72370.0
2019-11-13 10:20:00,39.67,39.67,39.62,39.63,21235.0,36.3991,36.3991,36.3532,36.3624,21235.0
2019-11-13 10:30:00,39.63,39.66,39.58,39.65,55815.0,36.3624,36.3899,36.3165,36.3807,55815.0
2019-11-13 10:40:00,39.67,39.7,39.64,39.68,92220.0,36.3991,36.4266,36.3715,36.4082,92220.0
2019-11-13 10:50:00,39.69,39.7,39.67,39.69,52160.0,36.4174,36.4266,36.3991,36.4174,52160.0
2019-11-13 11:00:00,39.7,39.73,39.7,39.71,42520.0,36.4266,36.4541,36.4266,36.4358,42520.0
2019-11-13 11:10:00,39.71,39.74,39.69,39.73,24900.0,36.4358,36.4633,36.4174,36.4541,24900.0
2019-11-13 11:20:00,39.75,39.75,39.72,39.72,23720.0,36.4725,36.4725,36.4449,36.4449,23720.0
2019-11-13 11:30:00,39.73,39.75,39.72,39.74,27740.0,36.4541,36.4725,36.4449,36.4633,27740.0
2019-11-13 11:40:00,39.75,39.79,39.74,39.76,30165.0,36.4725,36.5092,36.4633,36.4816,30165.0
2019-11-13 11:50:00,39.77,39.78,39.76,39.77,43580.0,36.4908,36.5,36.4816,36.4908,43580.0
2019-11-13 12:00:00,39.76,39.78,39.75,39.75,34670.0,36.4816,36.5,36.4725,36.4725,34670.0
2019-11-13 12:10:00,39.75,39.78,39.75,39.78,46970.0,36.4725,36.5,36.4725,36.5,46970.0
2019-11-13 12:20:00,39.78,39.78,39.76,39.77,64455.0,36.5,36.5,36.4816,36.4908,64455.0
2019-11-13 12:30:00,39.76,39.8,39.76,39.8,42570.0,36.4816,36.5183,36.4816,36.5183,42570.0
2019-11-13 12:40:00,39.8,39.8,39.77,39.78,27175.0,36.5183,36.5183,36.4908,36.5,27175.0
2019-11-13 12:50:00,39.79,39.8,39.78,39.79,33040.0,36.5092,36.5183,36.5,36.5092,33040.0
2019-11-13 13:00:00,39.79,39.8,39.78,39.78,26865.0,36.5092,36.5183,36.5,36.5,26865.0
2019-11-13 13:10:00,39.79,39.79,39.77,39.78,47460.0,36.5092,36.5092,36.4908,36.5,47460.0
2019-11-13 13:20:00,39.78,39.79,39.76,39.78,38880.0,36.5,36.5092,36.4816,36.5,38880.0
2019-11-13 13:30:00,39.78,39.79,39.77,39.78,36940.0,36.5,36.5092,36.4908,36.5,36940.0
2019-11-13 13:40:00,39.77,39.8,39.77,39.8,20095.0,36.4908,36.5183,36.4908,36.5183,20095.0
2019-11-13 13:50:00,39.8,39.81,39.66,39.68,202460.0,36.5183,36.5275,36.3899,36.4082,202460.0
2019-11-13 14:00:00,39.69,39.69,39.64,39.68,112935.0,36.4174,36.4174,36.3715,36.4082,112935.0
2019-11-13 14:10:00,39.67,39.67,39.64,39.67,63830.0,36.3991,36.3991,36.3715,36.3991,63830.0
2019-11-13 14:20:00,39.66,39.67,39.64,39.66,53255.0,36.3899,36.3991,36.3715,36.3899,53255.0
2019-11-13 14:30:00,39.67,39.7,39.67,39.69,150290.0,36.3991,36.4266,36.3991,36.4174,150290.0
2019-11-13 14:40:00,39.69,39.72,39.69,39.71,25985.0,36.4174,36.4449,36.4174,36.4358,25985.0
2019-11-13 14:50:00,39.71,39.74,39.71,39.74,76840.0,36.4358,36.4633,36.4358,36.4633,76840.0
2019-11-13 15:00:00,39.74,39.76,39.73,39.74,115350.0,36.4633,36.4816,36.4541,36.4633,115350.0
2019-11-13 15:10:00,39.74,39.76,39.74,39.76,75160.0,36.4633,36.4816,36.4633,36.4816,75160.0
2019-11-13 15:20:00,39.76,39.77,39.74,39.74,33010.0,36.4816,36.4908,36.4633,36.4633,33010.0
2019-11-13 15:30:00,39.74,39.76,39.72,39.73,77495.0,36.4633,36.4816,36.4449,36.4541,77495.0
2019-11-13 15:40:00,39.72,39.75,39.72,39.72,49980.0,36.4449,36.4725,36.4449,36.4449,49980.0
2019-11-13 15:50:00,39.72,39.73,39.69,39.72,170555.0,36.4449,36.4541,36.4174,36.4449,170555.0
2019-11-14 09:30:00,39.66,39.74,39.64,39.72,162505.0,36.3899,36.4633,36.3715,36.4449,162505.0
2019-11-14 09:40:00,39.71,39.78,39.7,39.76,638290.0,36.4358,36.5,36.4266,36.4816,638290.0
2019-11-14 09:50:00,39.75,39.77,39.74,39.75,165405.0,36.4725,36.4908,36.4633,36.4725,165405.0
2019-11-14 10:00:00,39.78,39.82,39.76,39.81,79290.0,36.5,36.5367,36.4816,36.5275,79290.0
2019-11-14 10:10:00,39.81,39.83,39.81,39.83,381470.0,36.5275,36.5459,36.5275,36.5459,381470.0
2019-11-14 10:20:00,39.82,39.85,39.79,39.81,85465.0,36.5367,36.5642,36.5092,36.5275,85465.0
2019-11-14 10:30:00,39.81,39.82,39.78,39.8,41030.0,36.5275,36.5367,36.5,36.5183,41030.0
2019-11-14 10:40:00,39.8,39.83,39.79,39.81,39535.0,36.5183,36.5459,36.5092,36.5275,39535.0
2019-11-14 10:50:00,39.82,39.84,39.77,39.79,88415.0,36.5367,36.555,36.4908,36.5092,88415.0
2019-11-14 11:00:00,39.79,39.83,39.77,39.82,87055.0,36.5092,36.5459,36.4908,36.5367,87055.0
2019-11-14 11:10:00,39.82,39.87,39.81,39.86,74945.0,36.5367,36.5826,36.5275,36.5734,74945.0
2019-11-14 11:20:00,39.85,39.87,39.83,39.83,82950.0,36.5642,36.5826,36.5459,36.5459,82950.0
2019-11-14 11:30:00,39.84,39.84,39.77,39.79,75980.0,36.555,36.555,36.4908,36.5092,75980.0
2019-11-14 11:40:00,39.79,39.79,39.69,39.69,33905.0,36.5092,36.5092,36.4174,36.4174,33905.0
2019-11-14 11:50:00,39.71,39.74,39.7,39.72,32100.0,36.4358,36.4633,36.4266,36.4449,32100.0
2019-11-14 12:00:00,39.71,39.74,39.71,39.74,106360.0,36.4358,36.4633,36.4358,36.4633,106360.0
2019-11-14 12:10:00,39.74,39.75,39.73,39.74,135985.0,36.4633,36.4725,36.4541,36.4633,135985.0
2019-11-14 12:20:00,39.75,39.76,39.73,39.76,21510.0,36.4725,36.4816,36.4541,36.4816,21510.0
2019-11-14 12:30:00,39.76,39.8,39.76,39.79,32505.0,36.4816,36.5183,36.4816,36.5092,32505.0
2019-11-14 12:40:00,39.8,39.81,39.79,39.8,60455.0,36.5183,36.5275,36.5092,36.5183,60455.0
2019-11-14 12:50:00,39.8,39.81,39.78,39.8,21350.0,36.5183,36.5275,36.5,36.5183,21350.0
2019-11-14 13:00:00,39.81,39.81,39.8,39.81,55590.0,36.5275,36.5275,36.5183,36.5275,55590.0
2019-11-14 13:10:00,39.79,39.8,39.78,39.79,70375.0,36.5092,36.5183,36.5,36.5092,70375.0
2019-11-14 13:20:00,39.79,39.8,39.78,39.78,23260.0,36.5092,36.5183,36.5,36.5,23260.0
2019-11-14 13:30:00,39.79,39.81,39.79,39.81,25125.0,36.5092,36.5275,36.5092,36.5275,25125.0
2019-11-14 13:40:00,39.81,39.82,39.8,39.81,32505.0,36.5275,36.5367,36.5183,36.5275,32505.0
2019-11-14 13:50:00,39.81,39.82,39.73,39.78,176520.0,36.5275,36.5367,36.4541,36.5,176520.0
2019-11-14 14:00:00,39.77,39.8,39.76,39.77,51255.0,36.4908,36.5183,36.4816,36.4908,51255.0
2019-11-14 14:10:00,39.77,39.79,39.77,39.78,39915.0,36.4908,36.5092,36.4908,36.5,39915.0
2019-11-14 14:20:00,39.78,39.78,39.75,39.75,76605.0,36.5,36.5,36.4725,36.4725,76605.0
2019-11-14 14:30:00,39.74,39.75,39.73,39.73,38285.0,36.4633,36.4725,36.4541,36.4541,38285.0
2019-11-14 14:40:00,39.74,39.76,39.73,39.76,56345.0,36.4633,36.4816,36.4541,36.4816,56345.0
2019-11-14 14:50:00,39.76,39.77,39.75,39.77,24370.0,36.4816,36.4908,36.4725,36.4908,24370.0
2019-11-14 15:00:00,39.77,39.78,39.77,39.78,22730.0,36.4908,36.5,36.4908,36.5,22730.0
2019-11-14 15:10:00,39.78,39.78,39.75,39.76,73245.0,36.5,36.5,36.4725,36.4816,73245.0
2019-11-14 15:20:00,39.77,39.79,39.77,39.78,153010.0,36.4908,36.5092,36.4908,36.5,153010.0
2019-11-14 15:30:00,39.78,39.8,39.78,39.79,108265.0,36.5,36.5183,36.5,36.5092,108265.0
2019-11-14 15:40:00,39.79,39.81,39.79,39.8,85705.0,36.5092,36.5275,36.5092,36.5183,85705.0
2019-11-14 15:50:00,39.81,39.84,39.8,39.81,159775.0,36.5275,36.555,36.5183,36.5275,159775.0
2019-11-15 09:30:00,40.06,40.06,39.98,40.02,130555.0,36.7569,36.7569,36.6835,36.7202,130555.0
2019-11-15 09:40:00,40.01,40.02,39.97,39.98,19350.0,36.711,36.7202,36.6743,36.6835,19350.0
2019-11-15 09:50:00,39.98,39.99,39.92,39.92,54495.0,36.6835,36.6927,36.6284,36.6284,54495.0
2019-11-15 10:00:00,39.92,39.94,39.91,39.92,20750.0,36.6284,36.6468,36.6193,36.6284,20750.0
2019-11-15 10:10:00,39.92,39.93,39.9,39.91,27765.0,36.6284,36.6376,36.6101,36.6193,27765.0
2019-11-15 10:20:00,39.9,39.91,39.88,39.89,68430.0,36.6101,36.6193,36.5917,36.6009,68430.0
2019-11-15 10:30:00,39.9,39.91,39.88,39.88,35115.0,36.6101,36.6193,36.5917,36.5917,35115.0
2019-11-15 10:40:00,39.88,39.91,39.87,39.91,18245.0,36.5917,36.6193,36.5826,36.6193,18245.0
2019-11-15 10:50:00,39.91,39.93,39.9,39.92,103495.0,36.6193,36.6376,36.6101,36.6284,103495.0
2019-11-15 11:00:00,39.93,39.99,39.93,39.99,95415.0,36.6376,36.6927,36.6376,36.6927,95415.0
2019-11-15 11:10:00,39.99,40.0,39.97,39.98,24585.0,36.6927,36.7018,36.6743,36.6835,24585.0
2019-11-15 11:20:00,39.97,40.01,39.97,40.01,259720.0,36.6743,36.711,36.6743,36.711,259720.0
2019-11-15 11:30:00,40.02,40.04,40.01,40.04,33825.0,36.7202,36.7385,36.711,36.7385,33825.0
2019-11-15 11:40:00,40.04,40.04,40.02,40.02,22240.0,36.7385,36.7385,36.7202,36.7202,22240.0
2019-11-15 11:50:00,40.02,40.03,40.01,40.03,43025.0,36.7202,36.7294,36.711,36.7294,43025.0
2019-11-15 12:00:00,40.02,40.05,40.02,40.04,24030.0,36.7202,36.7477,36.7202,36.7385,24030.0
2019-11-15 12:10:00,40.05,40.06,40.04,40.06,55140.0,36.7477,36.7569,36.7385,36.7569,55140.0
2019-11-15 12:20:00,40.06,40.07,40.04,40.04,50335.0,36.7569,36.7661,36.7385,36.7385,50335.0
2019-11-15 12:30:00,40.04,40.04,40.03,40.03,26865.0,36.7385,36.7385,36.7294,36.7294,26865.0
2019-11-15 12:40:00,40.02,40.04,40.02,40.04,30870.0,36.7202,36.7385,36.7202,36.7385,30870.0
2019-11-15 12:50:00,40.04,40.04,40.02,40.02,11675.0,36.7385,36.7385,36.7202,36.7202,11675.0
2019-11-15 13:00:00,40.03,40.03,40.01,40.03,14820.0,36.7294,36.7294,36.711,36.7294,14820.0
2019-11-15 13:10:00,40.04,40.04,40.03,40.04,41230.0,36.7385,36.7385,36.7294,36.7385,41230.0
2019-11-15 13:20:00,40.04,40.04,40.01,40.02,58840.0,36.7385,36.7385,36.711,36.7202,58840.0
2019-11-15 13:30:00,40.02,40.02,40.01,40.01,21955.0,36.7202,36.7202,36.711,36.711,21955.0
2019-11-15 13:40:00,40.02,40.02,40.0,40.0,193240.0,36.7202,36.7202,36.7018,36.7018,193240.0
2019-11-15 13:50:00,40.01,40.01,40.0,40.0,35350.0,36.711,36.711,36.7018,36.7018,35350.0
2019-11-15 14:00:00,40.0,40.01,39.99,40.0,86600.0,36.7018,36.711,36.6927,36.7018,86600.0
2019-11-15 14:10:00,40.01,40.02,40.0,40.02,33925.0,36.711,36.7202,36.7018,36.7202,33925.0
2019-11-15 14:20:00,40.01,40.02,40.01,40.01,47665.0,36.711,36.7202,36.711,36.711,47665.0
2019-11-15 14:30:00,40.01,40.01,40.0,40.01,147510.0,36.711,36.711,36.7018,36.711,147510.0
2019-11-15 14:40:00,40.01,40.02,40.0,40.01,99175.0,36.711,36.7202,36.7018,36.711,99175.0
2019-11-15 14:50:00,40.01,40.02,40.01,40.02,32545.0,36.711,36.7202,36.711,36.7202,32545.0
2019-11-15 15:00:00,40.02,40.03,40.01,40.02,74755.0,36.7202,36.7294,36.711,36.7202,74755.0
2019-11-15 15:10:00,40.02,40.03,40.01,40.02,46210.0,36.7202,36.7294,36.711,36.7202,46210.0
2019-11-15 15:20:00,40.02,40.02,39.99,39.99,63070.0,36.7202,36.7202,36.6927,36.6927,63070.0
2019-11-15 15:30:00,39.99,40.0,39.96,39.97,57655.0,36.6927,36.7018,36.6651,36.6743,57655.0
2019-11-15 15:40:00,39.97,39.99,39.96,39.98,51610.0,36.6743,36.6927,36.6651,36.6835,51610.0
2019-11-15 15:50:00,39.99,40.02,39.98,40.01,358665.0,36.6927,36.7202,36.6835,36.711,358665.0
2019-11-18 09:30:00,39.95,39.96,39.91,39.94,89645.0,36.656,36.6651,36.6193,36.6468,89645.0
2019-11-18 09:40:00,39.93,39.93,39.86,39.87,47420.0,36.6376,36.6376,36.5734,36.5826,47420.0
2019-11-18 09:50:00,39.88,39.91,39.87,39.91,30905.0,36.5917,36.6193,36.5826,36.6193,30905.0
2019-11-18 10:00:00,39.91,39.95,39.91,39.94,56925.0,36.6193,36.656,36.6193,36.6468,56925.0
2019-11-18 10:10:00,39.93,39.94,39.85,39.85,38545.0,36.6376,36.6468,36.5642,36.5642,38545.0
2019-11-18 10:20:00,39.85,39.88,39.84,39.84,62895.0,36.5642,36.5917,36.555,36.555,62895.0
2019-11-18 10:30:00,39.84,39.89,39.84,39.89,48985.0,36.555,36.6009,36.555,36.6009,48985.0
2019-11-18 10:40:00,39.88,39.9,39.88,39.89,27480.0,36.5917,36.6101,36.5917,36.6009,27480.0
2019-11-18 10:50:00,39.91,39.91,39.87,39.88,22865.0,36.6193,36.6193,36.5826,36.5917,22865.0
2019-11-18 11:00:00,39.88,39.89,39.86,39.87,40685.0,36.5917,36.6009,36.5734,36.5826,40685.0
2019-11-18 11:10:00,39.88,39.9,39.84,39.86,85600.0,36.5917,36.6101,36.555,36.5734,85600.0
2019-11-18 11:20:00,39.87,39.9,39.86,39.9,45790.0,36.5826,36.6101,36.5734,36.6101,45790.0
2019-11-18 11:30:00,39.91,39.92,39.9,39.91,77875.0,36.6193,36.6284,36.6101,36.6193,77875.0
2019-11-18 11:40:00,39.91,39.93,39.91,39.93,33730.0,36.6193,36.6376,36.6193,36.6376,33730.0
2019-11-18 11:50:00,39.94,39.95,39.93,39.95,56695.0,36.6468,36.656,36.6376,36.656,56695.0
2019-11-18 12:00:00,39.95,39.96,39.94,39.94,34630.0,36.656,36.6651,36.6468,36.6468,34630.0
2019-11-18 12:10:00,39.95,39.96,39.94,39.94,22965.0,36.656,36.6651,36.6468,36.6468,22965.0
2019-11-18 12:20:00,39.95,39.97,39.94,39.94,67175.0,36.656,36.6743,36.6468,36.6468,67175.0
2019-11-18 12:30:00,39.94,39.96,39.93,39.96,25520.0,36.6468,36.6651,36.6376,36.6651,25520.0
2019-11-18 12:40:00,39.96,39.97,39.95,39.95,30970.0,36.6651,36.6743,36.656,36.656,30970.0
2019-11-18 12:50:00,39.95,39.95,39.94,39.95,24915.0,36.656,36.656,36.6468,36.656,24915.0
2019-11-18 13:00:00,39.95,39.96,39.93,39.95,99220.0,36.656,36.6651,36.6376,36.656,99220.0
2019-11-18 13:10:00,39.95,39.95,39.94,39.94,45965.0,36.656,36.656,36.6468,36.6468,45965.0
2019-11-18 13:20:00,39.95,39.95,39.95,39.95,17290.0,36.656,36.656,36.656,36.656,17290.0
2019-11-18 13:30:00,39.95,39.95,39.94,39.95,35170.0,36.656,36.656,36.6468,36.656,35170.0
2019-11-18 13:40:00,39.95,39.97,39.94,39.97,32430.0,36.656,36.6743,36.6468,36.6743,32430.0
2019-11-18 13:50:00,39.97,39.97,39.96,39.97,34810.0,36.6743,36.6743,36.6651,36.6743,34810.0
2019-11-18 14:00:00,39.96,39.96,39.94,39.94,28445.0,36.6651,36.6651,36.6468,36.6468,28445.0
2019-11-18 14:10:00,39.94,39.97,39.94,39.96,37150.0,36.6468,36.6743,36.6468,36.6651,37150.0
2019-11-18 14:20:00,39.96,39.97,39.96,39.96,55745.0,36.6651,36.6743,36.6651,36.6651,55745.0
2019-11-18 14:30:00,39.96,39.97,39.96,39.96,29875.0,36.6651,36.6743,36.6651,36.6651,29875.0
2019-11-18 14:40:00,39.96,39.96,39.95,39.95,101310.0,36.6651,36.6651,36.656,36.656,101310.0
2019-11-18 14:50:00,39.95,39.96,39.95,39.95,35950.0,36.656,36.6651,36.656,36.656,35950.0
2019-11-18 15:00:00,39.96,39.96,39.94,39.95,60920.0,36.6651,36.6651,36.6468,36.656,60920.0
2019-11-18 15:10:00,39.95,39.96,39.93,39.94,51270.0,36.656,36.6651,36.6376,36.6468,51270.0
2019-11-18 15:20:00,39.94,39.95,39.93,39.94,75910.0,36.6468,36.656,36.6376,36.6468,75910.0
2019-11-18 15:30:00,39.94,39.94,39.93,39.93,62195.0,36.6468,36.6468,36.6376,36.6376,62195.0
2019-11-18 15:40:00,39.93,39.94,39.92,39.92,115390.0,36.6376,36.6468,36.6284,36.6284,115390.0
2019-11-18 15:50:00,39.92,39.96,39.91,39.94,636965.0,36.6284,36.6651,36.6193,36.6468,636965.0
2019-11-19 09:30:00,40.08,40.08,40.01,40.04,100485.0,36.7752,36.7752,36.711,36.7385,100485.0
2019-11-19 09:40:00,40.04,40.05,40.01,40.03,23960.0,36.7385,36.7477,36.711,36.7294,23960.0
2019-11-19 09:50:00,40.02,40.02,39.95,39.95,32870.0,36.7202,36.7202,36.656,36.656,32870.0
2019-11-19 10:00:00,39.95,39.95,39.88,39.92,30080.0,36.656,36.656,36.5917,36.6284,30080.0
2019-11-19 10:10:00,39.92,39.97,39.91,39.97,25985.0,36.6284,36.6743,36.6193,36.6743,25985.0
2019-11-19 10:20:00,39.97,39.98,39.95,39.97,20905.0,36.6743,36.6835,36.656,36.6743,20905.0
2019-11-19 10:30:00,39.99,40.01,39.96,40.0,34780.0,36.6927,36.711,36.6651,36.7018,34780.0
2019-11-19 10:40:00,39.99,40.0,39.93,39.93,54950.0,36.6927,36.7018,36.6376,36.6376,54950.0
2019-11-19 10:50:00,39.94,39.94,39.88,39.91,53355.0,36.6468,36.6468,36.5917,36.6193,53355.0
2019-11-19 11:00:00,39.91,39.96,39.91,39.95,25455.0,36.6193,36.6651,36.6193,36.656,25455.0
2019-11-19 11:10:00,39.94,39.98,39.93,39.98,31525.0,36.6468,36.6835,36.6376,36.6835,31525.0
2019-11-19 11:20:00,39.98,40.02,39.98,40.02,40310.0,36.6835,36.7202,36.6835,36.7202,40310.0
2019-11-19 11:30:00,40.02,40.12,40.02,40.1,56160.0,36.7202,36.812,36.7202,36.7936,56160.0
2019-11-19 11:40:00,40.09,40.09,40.04,40.06,37540.0,36.7844,36.7844,36.7385,36.7569,37540.0
2019-11-19 11:50:00,40.05,40.09,40.05,40.08,271910.0,36.7477,36.7844,36.7477,36.7752,271910.0
2019-11-19 12:00:00,40.1,40.1,40.05,40.06,44925.0,36.7936,36.7936,36.7477,36.7569,44925.0
2019-11-19 12:10:00,40.07,40.09,40.06,40.08,24025.0,36.7661,36.7844,36.7569,36.7752,24025.0
2019-11-19 12:20:00,40.08,40.1,40.08,40.09,32705.0,36.7752,36.7936,36.7752,36.7844,32705.0
2019-11-19 12:30:00,40.08,40.08,40.07,40.07,70560.0,36.7752,36.7752,36.7661,36.7661,70560.0
2019-11-19 12:40:00,40.07,40.08,40.06,40.08,10800.0,36.7661,36.7752,36.7569,36.7752,10800.0
2019-11-19 12:50:00,40.08,40.09,40.08,40.08,108385.0,36.7752,36.7844,36.7752,36.7752,108385.0
2019-11-19 13:00:00,40.08,40.09,40.06,40.09,34540.0,36.7752,36.7844,36.7569,36.7844,34540.0
2019-11-19 13:10:00,40.09,40.12,40.08,40.12,95710.0,36.7844,36.812,36.7752,36.812,95710.0
2019-11-19 13:20:00,40.11,40.12,40.1,40.1,32675.0,36.8028,36.812,36.7936,36.7936,32675.0
2019-11-19 13:30:00,40.09,40.11,40.09,40.11,40140.0,36.7844,36.8028,36.7844,36.8028,40140.0
2019-11-19 13:40:00,40.11,40.12,40.1,40.11,30615.0,36.8028,36.812,36.7936,36.8028,30615.0
2019-11-19 13:50:00,40.12,40.12,40.08,40.08,29345.0,36.812,36.812,36.7752,36.7752,29345.0
2019-11-19 14:00:00,40.09,40.11,40.09,40.1,38620.0,36.7844,36.8028,36.7844,36.7936,38620.0
2019-11-19 14:10:00,40.1,40.11,40.09,40.1,66680.0,36.7936,36.8028,36.7844,36.7936,66680.0
2019-11-19 14:20:00,40.1,40.13,40.1,40.12,85205.0,36.7936,36.8211,36.7936,36.812,85205.0
2019-11-19 14:30:00,40.12,40.12,40.1,40.12,54050.0,36.812,36.812,36.7936,36.812,54050.0
2019-11-19 14:40:00,40.12,40.12,40.11,40.12,43780.0,36.812,36.812,36.8028,36.812,43780.0
2019-11-19 14:50:00,40.12,40.12,40.08,40.1,68335.0,36.812,36.812,36.7752,36.7936,68335.0
2019-11-19 15:00:00,40.1,40.11,40.09,40.1,86590.0,36.7936,36.8028,36.7844,36.7936,86590.0
2019-11-19 15:10:00,40.1,40.12,40.1,40.1,56895.0,36.7936,36.812,36.7936,36.7936,56895.0
2019-11-19 15:20:00,40.1,40.1,40.07,40.07,178820.0,36.7936,36.7936,36.7661,36.7661,178820.0
2019-11-19 15:30:00,40.07,40.1,40.07,40.1,62915.0,36.7661,36.7936,36.7661,36.7936,62915.0
2019-11-19 15:40:00,40.1,40.1,40.06,40.06,202415.0,36.7936,36.7936,36.7569,36.7569,202415.0
2019-11-19 15:50:00,40.06,40.06,40.02,40.02,390020.0,36.7569,36.7569,36.7202,36.7202,390020.0
2019-11-20 09:30:00,39.9,40.0,39.88,40.0,77055.0,36.6101,36.7018,36.5917,36.7018,77055.0
2019-11-20 09:40:00,39.96,40.0,39.95,40.0,20595.0,36.6651,36.7018,36.656,36.7018,20595.0
2019-11-20 09:50:00,40.02,40.02,40.0,40.01,12320.0,36.7202,36.7202,36.7018,36.711,12320.0
2019-11-20 10:00:00,40.01,40.04,40.01,40.04,17490.0,36.711,36.7385,36.711,36.7385,17490.0
2019-11-20 10:10:00,40.04,40.04,39.98,39.99,28825.0,36.7385,36.7385,36.6835,36.6927,28825.0
2019-11-20 10:20:00,39.99,40.02,39.96,40.02,50285.0,36.6927,36.7202,36.6651,36.7202,50285.0
2019-11-20 10:30:00,40.03,40.09,40.03,40.06,52125.0,36.7294,36.7844,36.7294,36.7569,52125.0
2019-11-20 10:40:00,40.06,40.07,40.01,40.05,42535.0,36.7569,36.7661,36.711,36.7477,42535.0
2019-11-20 10:50:00,40.05,40.09,40.05,40.07,14125.0,36.7477,36.7844,36.7477,36.7661,14125.0
2019-11-20 11:00:00,40.07,40.08,40.06,40.07,19420.0,36.7661,36.7752,36.7569,36.7661,19420.0
2019-11-20 11:10:00,40.06,40.06,40.04,40.06,31505.0,36.7569,36.7569,36.7385,36.7569,31505.0
2019-11-20 11:20:00,40.07,40.1,40.07,40.09,41560.0,36.7661,36.7936,36.7661,36.7844,41560.0
2019-11-20 11:30:00,40.08,40.09,40.06,40.08,54285.0,36.7752,36.7844,36.7569,36.7752,54285.0
2019-11-20 11:40:00,40.08,40.09,40.07,40.08,81700.0,36.7752,36.7844,36.7661,36.7752,81700.0
2019-11-20 11:50:00,40.08,40.08,40.06,40.06,92675.0,36.7752,36.7752,36.7569,36.7569,92675.0
2019-11-20 12:00:00,40.06,40.06,40.0,40.0,67615.0,36.7569,36.7569,36.7018,36.7018,67615.0
2019-11-20 12:10:00,40.01,40.04,40.01,40.03,43350.0,36.711,36.7385,36.711,36.7294,43350.0
2019-11-20 12:20:00,40.02,40.05,40.01,40.05,54680.0,36.7202,36.7477,36.711,36.7477,54680.0
2019-11-20 12:30:00,40.04,40.06,40.03,40.05,11705.0,36.7385,36.7569,36.7294,36.7477,11705.0
2019-11-20 12:40:00,40.05,40.06,40.03,40.04,47430.0,36.7477,36.7569,36.7294,36.7385,47430.0
2019-11-20 12:50:00,40.03,40.03,39.79,39.85,246350.0,36.7294,36.7294,36.5092,36.5642,246350.0
2019-11-20 13:00:00,39.84,39.84,39.71,39.72,122825.0,36.555,36.555,36.4358,36.4449,122825.0
2019-11-20 13:10:00,39.68,39.7,39.62,39.64,82010.0,36.4082,36.4266,36.3532,36.3715,82010.0
2019-11-20 13:20:00,39.64,39.74,39.64,39.7,59070.0,36.3715,36.4633,36.3715,36.4266,59070.0
2019-11-20 13:30:00,39.71,39.71,39.64,39.67,77795.0,36.4358,36.4358,36.3715,36.3991,77795.0
2019-11-20 13:40:00,39.67,39.75,39.66,39.74,45280.0,36.3991,36.4725,36.3899,36.4633,45280.0
2019-11-20 13:50:00,39.75,39.84,39.74,39.82,94475.0,36.4725,36.555,36.4633,36.5367,94475.0
2019-11-20 14:00:00,39.82,39.85,39.81,39.83,36260.0,36.5367,36.5642,36.5275,36.5459,36260.0
2019-11-20 14:10:00,39.85,39.88,39.85,39.87,40720.0,36.5642,36.5917,36.5642,36.5826,40720.0
2019-11-20 14:20:00,39.88,39.91,39.87,39.91,41565.0,36.5917,36.6193,36.5826,36.6193,41565.0
2019-11-20 14:30:00,39.91,39.92,39.9,39.92,39595.0,36.6193,36.6284,36.6101,36.6284,39595.0
2019-11-20 14:40:00,39.92,39.94,39.91,39.91,39580.0,36.6284,36.6468,36.6193,36.6193,39580.0
2019-11-20 14:50:00,39.92,39.94,39.91,39.93,53480.0,36.6284,36.6468,36.6193,36.6376,53480.0
2019-11-20 15:00:00,39.93,39.95,39.91,39.94,35015.0,36.6376,36.656,36.6193,36.6468,35015.0
2019-11-20 15:10:00,39.94,39.97,39.94,39.94,44075.0,36.6468,36.6743,36.6468,36.6468,44075.0
2019-11-20 15:20:00,39.93,39.96,39.92,39.94,25125.0,36.6376,36.6651,36.6284,36.6468,25125.0
2019-11-20 15:30:00,39.92,39.92,39.9,39.9,32245.0,36.6284,36.6284,36.6101,36.6101,32245.0
2019-11-20 15:40:00,39.91,39.94,39.91,39.91,35825.0,36.6193,36.6468,36.6193,36.6193,35825.0
2019-11-20 15:50:00,39.92,39.92,39.86,39.9,419590.0,36.6284,36.6284,36.5734,36.6101,419590.0
2019-11-21 09:30:00,39.94,39.94,39.79,39.85,135275.0,36.6468,36.6468,36.5092,36.5642,135275.0
2019-11-21 09:40:00,39.83,39.85,39.82,39.84,7405.0,36.5459,36.5642,36.5367,36.555,7405.0
2019-11-21 09:50:00,39.82,39.87,39.79,39.79,28705.0,36.5367,36.5826,36.5092,36.5092,28705.0
2019-11-21 10:00:00,39.79,39.79,39.72,39.75,102310.0,36.5092,36.5092,36.4449,36.4725,102310.0
2019-11-21 10:10:00,39.76,39.76,39.61,39.61,170390.0,36.4816,36.4816,36.344,36.344,170390.0
2019-11-21 10:20:00,39.61,39.64,39.6,39.63,54295.0,36.344,36.3715,36.3348,36.3624,54295.0
2019-11-21 10:30:00,39.62,39.65,39.6,39.65,37885.0,36.3532,36.3807,36.3348,36.3807,37885.0
2019-11-21 10:40:00,39.64,39.69,39.64,39.66,31180.0,36.3715,36.4174,36.3715,36.3899,31180.0
2019-11-21 10:50:00,39.67,39.67,39.61,39.64,26235.0,36.3991,36.3991,36.344,36.3715,26235.0
2019-11-21 11:00:00,39.64,39.67,39.62,39.66,100510.0,36.3715,36.3991,36.3532,36.3899,100510.0
2019-11-21 11:10:00,39.66,39.66,39.61,39.62,48335.0,36.3899,36.3899,36.344,36.3532,48335.0
2019-11-21 11:20:00,39.62,39.64,39.61,39.62,18710.0,36.3532,36.3715,36.344,36.3532,18710.0
2019-11-21 11:30:00,39.62,39.62,39.59,39.61,26000.0,36.3532,36.3532,36.3257,36.344,26000.0
2019-11-21 11:40:00,39.6,39.63,39.6,39.63,22960.0,36.3348,36.3624,36.3348,36.3624,22960.0
2019-11-21 11:50:00,39.62,39.62,39.58,39.58,40105.0,36.3532,36.3532,36.3165,36.3165,40105.0
2019-11-21 12:00:00,39.58,39.64,39.57,39.64,135790.0,36.3165,36.3715,36.3073,36.3715,135790.0
2019-11-21 12:10:00,39.64,39.66,39.63,39.66,14775.0,36.3715,36.3899,36.3624,36.3899,14775.0
2019-11-21 12:20:00,39.65,39.66,39.63,39.64,49655.0,36.3807,36.3899,36.3624,36.3715,49655.0
2019-11-21 12:30:00,39.65,39.68,39.63,39.68,52685.0,36.3807,36.4082,36.3624,36.4082,52685.0
2019-11-21 12:40:00,39.69,39.7,39.67,39.67,16400.0,36.4174,36.4266,36.3991,36.3991,16400.0
2019-11-21 12:50:00,39.68,39.69,39.67,39.69,40235.0,36.4082,36.4174,36.3991,36.4174,40235.0
2019-11-21 13:00:00,39.7,39.72,39.7,39.72,29680.0,36.4266,36.4449,36.4266,36.4449,29680.0
2019-11-21 13:10:00,39.72,39.72,39.7,39.7,21180.0,36.4449,36.4449,36.4266,36.4266,21180.0
2019-11-21 13:20:00,39.7,39.71,39.7,39.7,13530.0,36.4266,36.4358,36.4266,36.4266,13530.0
2019-11-21 13:30:00,39.7,39.71,39.69,39.69,24040.0,36.4266,36.4358,36.4174,36.4174,24040.0
2019-11-21 13:40:00,39.69,39.7,39.67,39.69,38670.0,36.4174,36.4266,36.3991,36.4174,38670.0
2019-11-21 13:50:00,39.7,39.7,39.67,39.67,36080.0,36.4266,36.4266,36.3991,36.3991,36080.0
2019-11-21 14:00:00,39.67,39.68,39.63,39.68,51230.0,36.3991,36.4082,36.3624,36.4082,51230.0
2019-11-21 14:10:00,39.67,39.69,39.66,39.69,23800.0,36.3991,36.4174,36.3899,36.4174,23800.0
2019-11-21 14:20:00,39.69,39.7,39.69,39.69,33460.0,36.4174,36.4266,36.4174,36.4174,33460.0
2019-11-21 14:30:00,39.69,39.7,39.68,39.7,33610.0,36.4174,36.4266,36.4082,36.4266,33610.0
2019-11-21 14:40:00,39.7,39.71,39.69,39.7,65080.0,36.4266,36.4358,36.4174,36.4266,65080.0
2019-11-21 14:50:00,39.71,39.71,39.7,39.7,39205.0,36.4358,36.4358,36.4266,36.4266,39205.0
2019-11-21 15:00:00,39.7,39.7,39.66,39.66,119435.0,36.4266,36.4266,36.3899,36.3899,119435.0
2019-11-21 15:10:00,39.66,39.66,39.64,39.64,79525.0,36.3899,36.3899,36.3715,36.3715,79525.0
2019-11-21 15:20:00,39.65,39.65,39.62,39.63,70905.0,36.3807,36.3807,36.3532,36.3624,70905.0
2019-11-21 15:30:00,39.62,39.65,39.62,39.63,45650.0,36.3532,36.3807,36.3532,36.3624,45650.0
2019-11-21 15:40:00,39.63,39.65,39.62,39.64,61580.0,36.3624,36.3807,36.3532,36.3715,61580.0
2019-11-21 15:50:00,39.63,39.65,39.6,39.62,196850.0,36.3624,36.3807,36.3348,36.3532,196850.0
2019-11-22 09:30:00,39.74,39.75,39.69,39.73,136035.0,36.4633,36.4725,36.4174,36.4541,136035.0
2019-11-22 09:40:00,39.71,39.74,39.67,39.74,79295.0,36.4358,36.4633,36.3991,36.4633,79295.0
2019-11-22 09:50:00,39.74,39.8,39.73,39.77,82875.0,36.4633,36.5183,36.4541,36.4908,82875.0
2019-11-22 10:00:00,39.75,39.76,39.68,39.68,75585.0,36.4725,36.4816,36.4082,36.4082,75585.0
2019-11-22 10:10:00,39.68,39.69,39.63,39.63,84870.0,36.4082,36.4174,36.3624,36.3624,84870.0
2019-11-22 10:20:00,39.63,39.65,39.62,39.64,24450.0,36.3624,36.3807,36.3532,36.3715,24450.0
2019-11-22 10:30:00,39.6,39.61,39.57,39.59,33290.0,36.3348,36.344,36.3073,36.3257,33290.0
2019-11-22 10:40:00,39.62,39.64,39.6,39.64,23220.0,36.3532,36.3715,36.3348,36.3715,23220.0
2019-11-22 10:50:00,39.64,39.66,39.61,39.64,69965.0,36.3715,36.3899,36.344,36.3715,69965.0
2019-11-22 11:00:00,39.64,39.65,39.57,39.61,19055.0,36.3715,36.3807,36.3073,36.344,19055.0
2019-11-22 11:10:00,39.61,39.62,39.58,39.58,16280.0,36.344,36.3532,36.3165,36.3165,16280.0
2019-11-22 11:20:00,39.59,39.62,39.58,39.62,69105.0,36.3257,36.3532,36.3165,36.3532,69105.0
2019-11-22 11:30:00,39.62,39.65,39.61,39.65,12050.0,36.3532,36.3807,36.344,36.3807,12050.0
2019-11-22 11:40:00,39.65,39.69,39.64,39.69,172990.0,36.3807,36.4174,36.3715,36.4174,172990.0
2019-11-22 11:50:00,39.69,39.69,39.66,39.68,81440.0,36.4174,36.4174,36.3899,36.4082,81440.0
2019-11-22 12:00:00,39.67,39.72,39.67,39.72,35330.0,36.3991,36.4449,36.3991,36.4449,35330.0
2019-11-22 12:10:00,39.72,39.72,39.69,39.7,62535.0,36.4449,36.4449,36.4174,36.4266,62535.0
2019-11-22 12:20:00,39.7,39.72,39.7,39.71,62950.0,36.4266,36.4449,36.4266,36.4358,62950.0
2019-11-22 12:30:00,39.71,39.71,39.68,39.68,71115.0,36.4358,36.4358,36.4082,36.4082,71115.0
2019-11-22 12:40:00,39.69,39.71,39.68,39.7,28720.0,36.4174,36.4358,36.4082,36.4266,28720.0
2019-11-22 12:50:00,39.7,39.74,39.7,39.74,37735.0,36.4266,36.4633,36.4266,36.4633,37735.0
2019-11-22 13:00:00,39.73,39.75,39.73,39.75,220430.0,36.4541,36.4725,36.4541,36.4725,220430.0
2019-11-22 13:10:00,39.75,39.75,39.74,39.75,18370.0,36.4725,36.4725,36.4633,36.4725,18370.0
2019-11-22 13:20:00,39.75,39.76,39.75,39.76,22880.0,36.4725,36.4816,36.4725,36.4816,22880.0
2019-11-22 13:30:00,39.75,39.77,39.75,39.76,43800.0,36.4725,36.4908,36.4725,36.4816,43800.0
2019-11-22 13:40:00,39.76,39.77,39.75,39.75,32570.0,36.4816,36.4908,36.4725,36.4725,32570.0
2019-11-22 13:50:00,39.74,39.76,39.73,39.75,23175.0,36.4633,36.4816,36.4541,36.4725,23175.0
2019-11-22 14:00:00,39.75,39.75,39.73,39.75,33090.0,36.4725,36.4725,36.4541,36.4725,33090.0
2019-11-22 14:10:00,39.74,39.75,39.73,39.75,40810.0,36.4633,36.4725,36.4541,36.4725,40810.0
2019-11-22 14:20:00,39.74,39.75,39.73,39.75,34490.0,36.4633,36.4725,36.4541,36.4725,34490.0
2019-11-22 14:30:00,39.75,39.76,39.74,39.75,67335.0,36.4725,36.4816,36.4633,36.4725,67335.0
2019-11-22 14:40:00,39.75,39.76,39.74,39.76,68840.0,36.4725,36.4816,36.4633,36.4816,68840.0
2019-11-22 14:50:00,39.76,39.77,39.75,39.76,116395.0,36.4816,36.4908,36.4725,36.4816,116395.0
2019-11-22 15:00:00,39.76,39.76,39.74,39.76,130885.0,36.4816,36.4816,36.4633,36.4816,130885.0
2019-11-22 15:10:00,39.76,39.77,39.75,39.76,31975.0,36.4816,36.4908,36.4725,36.4816,31975.0
2019-11-22 15:20:00,39.77,39.77,39.76,39.76,65550.0,36.4908,36.4908,36.4816,36.4816,65550.0
2019-11-22 15:30:00,39.76,39.77,39.75,39.75,41840.0,36.4816,36.4908,36.4725,36.4725,41840.0
2019-11-22 15:40:00,39.75,39.76,39.74,39.74,86565.0,36.4725,36.4816,36.4633,36.4633,86565.0
2019-11-22 15:50:00,39.74,39.75,39.72,39.72,211615.0,36.4633,36.4725,36.4449,36.4449,211615.0
2019-11-25 09:30:00,39.87,39.94,39.86,39.9,252210.0,36.5826,36.6468,36.5734,36.6101,252210.0
2019-11-25 09:40:00,39.92,40.0,39.92,40.0,53810.0,36.6284,36.7018,36.6284,36.7018,53810.0
2019-11-25 09:50:00,40.02,40.06,40.02,40.05,59620.0,36.7202,36.7569,36.7202,36.7477,59620.0
2019-11-25 10:00:00,40.05,40.13,40.04,40.13,24890.0,36.7477,36.8211,36.7385,36.8211,24890.0
2019-11-25 10:10:00,40.13,40.17,40.13,40.17,34040.0,36.8211,36.8578,36.8211,36.8578,34040.0
2019-11-25 10:20:00,40.17,40.21,40.16,40.2,28330.0,36.8578,36.8945,36.8487,36.8854,28330.0
2019-11-25 10:30:00,40.2,40.25,40.2,40.23,130590.0,36.8854,36.9312,36.8854,36.9129,130590.0
2019-11-25 10:40:00,40.23,40.24,40.22,40.24,98080.0,36.9129,36.9221,36.9037,36.9221,98080.0
2019-11-25 10:50:00,40.24,40.26,40.21,40.21,124530.0,36.9221,36.9404,36.8945,36.8945,124530.0
2019-11-25 11:00:00,40.21,40.23,40.19,40.2,79415.0,36.8945,36.9129,36.8762,36.8854,79415.0
2019-11-25 11:10:00,40.19,40.22,40.19,40.21,38725.0,36.8762,36.9037,36.8762,36.8945,38725.0
2019-11-25 11:20:00,40.21,40.24,40.21,40.22,160570.0,36.8945,36.9221,36.8945,36.9037,160570.0
2019-11-25 11:30:00,40.22,40.22,40.19,40.21,24550.0,36.9037,36.9037,36.8762,36.8945,24550.0
2019-11-25 11:40:00,40.22,40.23,40.21,40.22,38775.0,36.9037,36.9129,36.8945,36.9037,38775.0
2019-11-25 11:50:00,40.23,40.24,40.22,40.23,39340.0,36.9129,36.9221,36.9037,36.9129,39340.0
2019-11-25 12:00:00,40.24,40.25,40.22,40.22,34865.0,36.9221,36.9312,36.9037,36.9037,34865.0
2019-11-25 12:10:00,40.22,40.23,40.18,40.18,72190.0,36.9037,36.9129,36.867,36.867,72190.0
2019-11-25 12:20:00,40.18,40.21,40.18,40.18,33315.0,36.867,36.8945,36.867,36.867,33315.0
2019-11-25 12:30:00,40.19,40.21,40.18,40.2,25510.0,36.8762,36.8945,36.867,36.8854,25510.0
2019-11-25 12:40:00,40.2,40.22,40.2,40.22,49210.0,36.8854,36.9037,36.8854,36.9037,49210.0
2019-11-25 12:50:00,40.21,40.22,40.21,40.22,30250.0,36.8945,36.9037,36.8945,36.9037,30250.0
2019-11-25 13:00:00,40.22,40.24,40.22,40.23,28695.0,36.9037,36.9221,36.9037,36.9129,28695.0
2019-11-25 13:10:00,40.22,40.23,40.22,40.22,19345.0,36.9037,36.9129,36.9037,36.9037,19345.0
2019-11-25 13:20:00,40.23,40.24,40.21,40.24,22540.0,36.9129,36.9221,36.8945,36.9221,22540.0
2019-11-25 13:30:00,40.24,40.25,40.24,40.24,28850.0,36.9221,36.9312,36.9221,36.9221,28850.0
2019-11-25 13:40:00,40.24,40.24,40.21,40.21,19320.0,36.9221,36.9221,36.8945,36.8945,19320.0
2019-11-25 13:50:00,40.21,40.22,40.2,40.2,37860.0,36.8945,36.9037,36.8854,36.8854,37860.0
2019-11-25 14:00:00,40.2,40.21,40.19,40.19,100965.0,36.8854,36.8945,36.8762,36.8762,100965.0
2019-11-25 14:10:00,40.19,40.21,40.19,40.2,81800.0,36.8762,36.8945,36.8762,36.8854,81800.0
2019-11-25 14:20:00,40.2,40.21,40.19,40.2,28695.0,36.8854,36.8945,36.8762,36.8854,28695.0
2019-11-25 14:30:00,40.2,40.2,40.16,40.18,42830.0,36.8854,36.8854,36.8487,36.867,42830.0
2019-11-25 14:40:00,40.18,40.2,40.18,40.18,51925.0,36.867,36.8854,36.867,36.867,51925.0
2019-11-25 14:50:00,40.18,40.2,40.18,40.2,39350.0,36.867,36.8854,36.867,36.8854,39350.0
2019-11-25 15:00:00,40.2,40.2,40.18,40.19,88950.0,36.8854,36.8854,36.867,36.8762,88950.0
2019-11-25 15:10:00,40.18,40.19,40.17,40.18,65835.0,36.867,36.8762,36.8578,36.867,65835.0
2019-11-25 15:20:00,40.18,40.22,40.18,40.22,64995.0,36.867,36.9037,36.867,36.9037,64995.0
2019-11-25 15:30:00,40.22,40.23,40.2,40.22,93195.0,36.9037,36.9129,36.8854,36.9037,93195.0
2019-11-25 15:40:00,40.21,40.21,40.19,40.2,79340.0,36.8945,36.8945,36.8762,36.8854,79340.0
2019-11-25 15:50:00,40.2,40.22,40.19,40.21,462400.0,36.8854,36.9037,36.8762,36.8945,462400.0
2019-11-26 09:30:00,40.24,40.24,40.14,40.18,113410.0,36.9221,36.9221,36.8303,36.867,113410.0
2019-11-26 09:40:00,40.16,40.25,40.15,40.24,44720.0,36.8487,36.9312,36.8395,36.9221,44720.0
2019-11-26 09:50:00,40.25,40.32,40.25,40.3,102985.0,36.9312,36.9955,36.9312,36.9771,102985.0
2019-11-26 10:00:00,40.29,40.34,40.28,40.3,42480.0,36.9679,37.0138,36.9588,36.9771,42480.0
2019-11-26 10:10:00,40.3,40.34,40.3,40.34,37260.0,36.9771,37.0138,36.9771,37.0138,37260.0
2019-11-26 10:20:00,40.34,40.38,40.34,40.36,51940.0,37.0138,37.0505,37.0138,37.0322,51940.0
2019-11-26 10:30:00,40.36,40.38,40.34,40.36,39195.0,37.0322,37.0505,37.0138,37.0322,39195.0
2019-11-26 10:40:00,40.34,40.38,40.33,40.38,41250.0,37.0138,37.0505,37.0046,37.0505,41250.0
2019-11-26 10:50:00,40.37,40.37,40.33,40.34,19255.0,37.0413,37.0413,37.0046,37.0138,19255.0
2019-11-26 11:00:00,40.37,40.38,40.33,40.33,21780.0,37.0413,37.0505,37.0046,37.0046,21780.0
2019-11-26 11:10:00,40.36,40.39,40.35,40.35,32175.0,37.0322,37.0597,37.023,37.023,32175.0
2019-11-26 11:20:00,40.35,40.37,40.35,40.36,21480.0,37.023,37.0413,37.023,37.0322,21480.0
2019-11-26 11:30:00,40.35,40.36,40.32,40.35,138225.0,37.023,37.0322,36.9955,37.023,138225.0
2019-11-26 11:40:00,40.35,40.37,40.34,40.36,70760.0,37.023,37.0413,37.0138,37.0322,70760.0
2019-11-26 11:50:00,40.36,40.36,40.35,40.35,91955.0,37.0322,37.0322,37.023,37.023,91955.0
2019-11-26 12:00:00,40.35,40.35,40.33,40.34,40800.0,37.023,37.023,37.0046,37.0138,40800.0
2019-11-26 12:10:00,40.35,40.41,40.35,40.41,104835.0,37.023,37.078,37.023,37.078,104835.0
2019-11-26 12:20:00,40.41,40.42,40.4,40.41,53030.0,37.078,37.0872,37.0689,37.078,53030.0
2019-11-26 12:30:00,40.41,40.42,40.39,40.4,75700.0,37.078,37.0872,37.0597,37.0689,75700.0
2019-11-26 12:40:00,40.4,40.4,40.38,40.4,83565.0,37.0689,37.0689,37.0505,37.0689,83565.0
2019-11-26 12:50:00,40.39,40.39,40.37,40.37,77915.0,37.0597,37.0597,37.0413,37.0413,77915.0
2019-11-26 13:00:00,40.37,40.37,40.33,40.34,50335.0,37.0413,37.0413,37.0046,37.0138,50335.0
2019-11-26 13:10:00,40.33,40.34,40.32,40.34,44940.0,37.0046,37.0138,36.9955,37.0138,44940.0
2019-11-26 13:20:00,40.34,40.35,40.32,40.33,26900.0,37.0138,37.023,36.9955,37.0046,26900.0
2019-11-26 13:30:00,40.33,40.34,40.31,40.32,47220.0,37.0046,37.0138,36.9863,36.9955,47220.0
2019-11-26 13:40:00,40.32,40.33,40.3,40.3,83290.0,36.9955,37.0046,36.9771,36.9771,83290.0
2019-11-26 13:50:00,40.3,40.31,40.29,40.29,69020.0,36.9771,36.9863,36.9679,36.9679,69020.0
2019-11-26 14:00:00,40.29,40.31,40.29,40.31,30405.0,36.9679,36.9863,36.9679,36.9863,30405.0
2019-11-26 14:10:00,40.31,40.33,40.3,40.32,67065.0,36.9863,37.0046,36.9771,36.9955,67065.0
2019-11-26 14:20:00,40.32,40.32,40.3,40.31,38220.0,36.9955,36.9955,36.9771,36.9863,38220.0
2019-11-26 14:30:00,40.31,40.31,40.3,40.31,47575.0,36.9863,36.9863,36.9771,36.9863,47575.0
2019-11-26 14:40:00,40.31,40.32,40.3,40.32,23595.0,36.9863,36.9955,36.9771,36.9955,23595.0
2019-11-26 14:50:00,40.32,40.34,40.32,40.34,118995.0,36.9955,37.0138,36.9955,37.0138,118995.0
2019-11-26 15:00:00,40.34,40.34,40.31,40.32,56200.0,37.0138,37.0138,36.9863,36.9955,56200.0
2019-11-26 15:10:00,40.32,40.32,40.3,40.32,32700.0,36.9955,36.9955,36.9771,36.9955,32700.0
2019-11-26 15:20:00,40.32,40.33,40.32,40.33,151750.0,36.9955,37.0046,36.9955,37.0046,151750.0
2019-11-26 15:30:00,40.33,40.34,40.32,40.33,77570.0,37.0046,37.0138,36.9955,37.0046,77570.0
2019-11-26 15:40:00,40.33,40.35,40.32,40.35,155000.0,37.0046,37.023,36.9955,37.023,155000.0
2019-11-26 15:50:00,40.35,40.38,40.34,40.36,380975.0,37.023,37.0505,37.0138,37.0322,380975.0
2019-11-27 09:30:00,40.5,40.5,40.41,40.43,81715.0,37.1606,37.1606,37.078,37.0964,81715.0
2019-11-27 09:40:00,40.43,40.5,40.41,40.48,38770.0,37.0964,37.1606,37.078,37.1423,38770.0
2019-11-27 09:50:00,40.5,40.54,40.47,40.52,27920.0,37.1606,37.1973,37.1331,37.179,27920.0
2019-11-27 10:00:00,40.5,40.51,40.47,40.47,39960.0,37.1606,37.1698,37.1331,37.1331,39960.0
2019-11-27 10:10:00,40.48,40.52,40.48,40.51,36240.0,37.1423,37.179,37.1423,37.1698,36240.0
2019-11-27 10:20:00,40.51,40.52,40.48,40.49,36885.0,37.1698,37.179,37.1423,37.1514,36885.0
2019-11-27 10:30:00,40.47,40.5,40.46,40.47,51155.0,37.1331,37.1606,37.1239,37.1331,51155.0
2019-11-27 10:40:00,40.48,40.48,40.41,40.43,35575.0,37.1423,37.1423,37.078,37.0964,35575.0
2019-11-27 10:50:00,40.43,40.51,40.42,40.5,72190.0,37.0964,37.1698,37.0872,37.1606,72190.0
2019-11-27 11:00:00,40.49,40.5,40.46,40.49,46930.0,37.1514,37.1606,37.1239,37.1514,46930.0
2019-11-27 11:10:00,40.49,40.49,40.45,40.45,289865.0,37.1514,37.1514,37.1147,37.1147,289865.0
2019-11-27 11:20:00,40.45,40.47,40.44,40.47,146780.0,37.1147,37.1331,37.1056,37.1331,146780.0
2019-11-27 11:30:00,40.47,40.5,40.46,40.5,149100.0,37.1331,37.1606,37.1239,37.1606,149100.0
2019-11-27 11:40:00,40.51,40.51,40.49,40.51,21740.0,37.1698,37.1698,37.1514,37.1698,21740.0
2019-11-27 11:50:00,40.5,40.5,40.48,40.49,20605.0,37.1606,37.1606,37.1423,37.1514,20605.0
2019-11-27 12:00:00,40.49,40.53,40.49,40.52,22360.0,37.1514,37.1881,37.1514,37.179,22360.0
2019-11-27 12:10:00,40.52,40.53,40.51,40.53,41315.0,37.179,37.1881,37.1698,37.1881,41315.0
2019-11-27 12:20:00,40.53,40.54,40.53,40.54,52620.0,37.1881,37.1973,37.1881,37.1973,52620.0
2019-11-27 12:30:00,40.53,40.54,40.51,40.52,15030.0,37.1881,37.1973,37.1698,37.179,15030.0
2019-11-27 12:40:00,40.52,40.53,40.51,40.52,14370.0,37.179,37.1881,37.1698,37.179,14370.0
2019-11-27 12:50:00,40.52,40.53,40.51,40.53,42165.0,37.179,37.1881,37.1698,37.1881,42165.0
2019-11-27 13:00:00,40.52,40.54,40.52,40.54,56635.0,37.179,37.1973,37.179,37.1973,56635.0
2019-11-27 13:10:00,40.55,40.59,40.54,40.58,48435.0,37.2065,37.2432,37.1973,37.234,48435.0
2019-11-27 13:20:00,40.59,40.59,40.58,40.59,49585.0,37.2432,37.2432,37.234,37.2432,49585.0
2019-11-27 13:30:00,40.58,40.6,40.58,40.59,67270.0,37.234,37.2524,37.234,37.2432,67270.0
2019-11-27 13:40:00,40.59,40.6,40.58,40.6,24670.0,37.2432,37.2524,37.234,37.2524,24670.0
2019-11-27 13:50:00,40.61,40.62,40.59,40.6,36715.0,37.2615,37.2707,37.2432,37.2524,36715.0
2019-11-27 14:00:00,40.59,40.59,40.57,40.58,18690.0,37.2432,37.2432,37.2248,37.234,18690.0
2019-11-27 14:10:00,40.59,40.6,40.59,40.59,24440.0,37.2432,37.2524,37.2432,37.2432,24440.0
2019-11-27 14:20:00,40.59,40.6,40.59,40.6,67495.0,37.2432,37.2524,37.2432,37.2524,67495.0
2019-11-27 14:30:00,40.59,40.62,40.59,40.62,64195.0,37.2432,37.2707,37.2432,37.2707,64195.0
2019-11-27 14:40:00,40.61,40.63,40.6,40.62,32965.0,37.2615,37.2799,37.2524,37.2707,32965.0
2019-11-27 14:50:00,40.61,40.61,40.6,40.6,11025.0,37.2615,37.2615,37.2524,37.2524,11025.0
2019-11-27 15:00:00,40.6,40.62,40.59,40.6,79085.0,37.2524,37.2707,37.2432,37.2524,79085.0
2019-11-27 15:10:00,40.61,40.62,40.6,40.62,33610.0,37.2615,37.2707,37.2524,37.2707,33610.0
2019-11-27 15:20:00,40.62,40.63,40.61,40.61,19730.0,37.2707,37.2799,37.2615,37.2615,19730.0
2019-11-27 15:30:00,40.62,40.62,40.59,40.59,29760.0,37.2707,37.2707,37.2432,37.2432,29760.0
2019-11-27 15:40:00,40.6,40.62,40.59,40.6,29380.0,37.2524,37.2707,37.2432,37.2524,29380.0
2019-11-27 15:50:00,40.6,40.65,40.6,40.64,251170.0,37.2524,37.2983,37.2524,37.2891,251170.0
2019-11-29 09:30:00,40.56,40.56,40.48,40.51,105475.0,37.2157,37.2157,37.1423,37.1698,105475.0
2019-11-29 09:40:00,40.48,40.48,40.38,40.42,74105.0,37.1423,37.1423,37.0505,37.0872,74105.0
2019-11-29 09:50:00,40.43,40.5,40.43,40.49,34200.0,37.0964,37.1606,37.0964,37.1514,34200.0
2019-11-29 10:00:00,40.5,40.51,40.48,40.51,17695.0,37.1606,37.1698,37.1423,37.1698,17695.0
2019-11-29 10:10:00,40.52,40.56,40.52,40.56,64030.0,37.179,37.2157,37.179,37.2157,64030.0
2019-11-29 10:20:00,40.55,40.58,40.54,40.56,43770.0,37.2065,37.234,37.1973,37.2157,43770.0
2019-11-29 10:30:00,40.55,40.58,40.54,40.57,60200.0,37.2065,37.234,37.1973,37.2248,60200.0
2019-11-29 10:40:00,40.57,40.58,40.55,40.56,60925.0,37.2248,37.234,37.2065,37.2157,60925.0
2019-11-29 10:50:00,40.55,40.55,40.52,40.53,61180.0,37.2065,37.2065,37.179,37.1881,61180.0
2019-11-29 11:00:00,40.51,40.51,40.46,40.49,83960.0,37.1698,37.1698,37.1239,37.1514,83960.0
2019-11-29 11:10:00,40.48,40.48,40.44,40.44,64995.0,37.1423,37.1423,37.1056,37.1056,64995.0
2019-11-29 11:20:00,40.43,40.47,40.43,40.47,64090.0,37.0964,37.1331,37.0964,37.1331,64090.0
2019-11-29 11:30:00,40.46,40.48,40.43,40.48,65620.0,37.1239,37.1423,37.0964,37.1423,65620.0
2019-11-29 11:40:00,40.47,40.47,40.41,40.41,41435.0,37.1331,37.1331,37.078,37.078,41435.0
2019-11-29 11:50:00,40.41,40.44,40.39,40.43,32445.0,37.078,37.1056,37.0597,37.0964,32445.0
2019-11-29 12:00:00,40.43,40.44,40.42,40.44,49655.0,37.0964,37.1056,37.0872,37.1056,49655.0
2019-11-29 12:10:00,40.43,40.44,40.41,40.41,20695.0,37.0964,37.1056,37.078,37.078,20695.0
2019-11-29 12:20:00,40.42,40.44,40.41,40.41,68545.0,37.0872,37.1056,37.078,37.078,68545.0
2019-11-29 12:30:00,40.41,40.42,40.33,40.33,109650.0,37.078,37.0872,37.0046,37.0046,109650.0
2019-11-29 12:40:00,40.33,40.33,40.28,40.28,354510.0,37.0046,37.0046,36.9588,36.9588,354510.0
2019-11-29 12:50:00,40.27,40.27,40.19,40.21,264360.0,36.9496,36.9496,36.8762,36.8945,264360.0
2019-12-02 09:30:00,40.32,40.32,40.15,40.15,274545.0,36.9955,36.9955,36.8395,36.8395,274545.0
2019-12-02 09:40:00,40.14,40.25,40.12,40.19,71910.0,36.8303,36.9312,36.812,36.8762,71910.0
2019-12-02 09:50:00,40.2,40.25,40.18,40.22,41785.0,36.8854,36.9312,36.867,36.9037,41785.0
2019-12-02 10:00:00,40.21,40.21,39.99,40.03,217735.0,36.8945,36.8945,36.6927,36.7294,217735.0
2019-12-02 10:10:00,40.04,40.13,40.03,40.06,24940.0,36.7385,36.8211,36.7294,36.7569,24940.0
2019-12-02 10:20:00,40.04,40.05,40.0,40.05,18435.0,36.7385,36.7477,36.7018,36.7477,18435.0
2019-12-02 10:30:00,40.06,40.06,39.95,40.03,89110.0,36.7569,36.7569,36.656,36.7294,89110.0
2019-12-02 10:40:00,40.04,40.1,40.02,40.02,503755.0,36.7385,36.7936,36.7202,36.7202,503755.0
2019-12-02 10:50:00,40.03,40.03,39.97,40.02,111935.0,36.7294,36.7294,36.6743,36.7202,111935.0
2019-12-02 11:00:00,40.02,40.05,40.0,40.05,27390.0,36.7202,36.7477,36.7018,36.7477,27390.0
2019-12-02 11:10:00,40.04,40.07,40.01,40.07,31935.0,36.7385,36.7661,36.711,36.7661,31935.0
2019-12-02 11:20:00,40.08,40.1,40.07,40.09,32685.0,36.7752,36.7936,36.7661,36.7844,32685.0
2019-12-02 11:30:00,40.07,40.07,39.98,40.02,57895.0,36.7661,36.7661,36.6835,36.7202,57895.0
2019-12-02 11:40:00,40.05,40.09,40.03,40.09,49265.0,36.7477,36.7844,36.7294,36.7844,49265.0
2019-12-02 11:50:00,40.08,40.11,40.08,40.1,32120.0,36.7752,36.8028,36.7752,36.7936,32120.0
2019-12-02 12:00:00,40.11,40.11,40.08,40.09,21620.0,36.8028,36.8028,36.7752,36.7844,21620.0
2019-12-02 12:10:00,40.1,40.11,40.04,40.05,46220.0,36.7936,36.8028,36.7385,36.7477,46220.0
2019-12-02 12:20:00,40.06,40.06,39.96,40.0,120785.0,36.7569,36.7569,36.6651,36.7018,120785.0
2019-12-02 12:30:00,40.0,40.0,39.97,39.98,30135.0,36.7018,36.7018,36.6743,36.6835,30135.0
2019-12-02 12:40:00,39.97,40.02,39.97,39.99,18705.0,36.6743,36.7202,36.6743,36.6927,18705.0
2019-12-02 12:50:00,40.0,40.01,39.98,40.01,42300.0,36.7018,36.711,36.6835,36.711,42300.0
2019-12-02 13:00:00,40.01,40.05,40.0,40.05,93775.0,36.711,36.7477,36.7018,36.7477,93775.0
2019-12-02 13:10:00,40.05,40.05,40.02,40.03,21940.0,36.7477,36.7477,36.7202,36.7294,21940.0
2019-12-02 13:20:00,40.03,40.04,40.02,40.02,12610.0,36.7294,36.7385,36.7202,36.7202,12610.0
2019-12-02 13:30:00,40.03,40.03,39.99,39.99,44325.0,36.7294,36.7294,36.6927,36.6927,44325.0
2019-12-02 13:40:00,40.0,40.02,40.0,40.02,14205.0,36.7018,36.7202,36.7018,36.7202,14205.0
2019-12-02 13:50:00,40.02,40.03,40.01,40.02,28525.0,36.7202,36.7294,36.711,36.7202,28525.0
2019-12-02 14:00:00,40.02,40.03,40.01,40.02,60435.0,36.7202,36.7294,36.711,36.7202,60435.0
2019-12-02 14:10:00,40.03,40.04,40.02,40.03,47995.0,36.7294,36.7385,36.7202,36.7294,47995.0
2019-12-02 14:20:00,40.02,40.04,40.01,40.03,26150.0,36.7202,36.7385,36.711,36.7294,26150.0
2019-12-02 14:30:00,40.04,40.05,40.03,40.04,28810.0,36.7385,36.7477,36.7294,36.7385,28810.0
2019-12-02 14:40:00,40.04,40.06,40.03,40.05,36515.0,36.7385,36.7569,36.7294,36.7477,36515.0
2019-12-02 14:50:00,40.06,40.06,40.03,40.03,48830.0,36.7569,36.7569,36.7294,36.7294,48830.0
2019-12-02 15:00:00,40.04,40.04,39.96,39.97,88825.0,36.7385,36.7385,36.6651,36.6743,88825.0
2019-12-02 15:10:00,39.98,39.98,39.95,39.98,47020.0,36.6835,36.6835,36.656,36.6835,47020.0
2019-12-02 15:20:00,39.98,39.99,39.95,39.96,90855.0,36.6835,36.6927,36.656,36.6651,90855.0
2019-12-02 15:30:00,39.95,40.02,39.95,39.99,545945.0,36.656,36.7202,36.656,36.6927,545945.0
2019-12-02 15:40:00,39.99,40.01,39.97,39.97,228555.0,36.6927,36.711,36.6743,36.6743,228555.0
2019-12-02 15:50:00,39.97,39.97,39.92,39.94,261780.0,36.6743,36.6743,36.6284,36.6468,261780.0
2019-12-03 09:30:00,39.61,39.62,39.4,39.53,512010.0,36.344,36.3532,36.1513,36.2706,512010.0
2019-12-03 09:40:00,39.5,39.57,39.39,39.4,199940.0,36.2431,36.3073,36.1421,36.1513,199940.0
2019-12-03 09:50:00,39.41,39.59,39.39,39.59,53490.0,36.1605,36.3257,36.1421,36.3257,53490.0
2019-12-03 10:00:00,39.58,39.58,39.48,39.48,94940.0,36.3165,36.3165,36.2247,36.2247,94940.0
2019-12-03 10:10:00,39.46,39.6,39.46,39.59,203655.0,36.2064,36.3348,36.2064,36.3257,203655.0
2019-12-03 10:20:00,39.58,39.58,39.53,39.54,52520.0,36.3165,36.3165,36.2706,36.2798,52520.0
2019-12-03 10:30:00,39.53,39.57,39.48,39.53,165255.0,36.2706,36.3073,36.2247,36.2706,165255.0
2019-12-03 10:40:00,39.52,39.57,39.49,39.49,46710.0,36.2614,36.3073,36.2339,36.2339,46710.0
2019-12-03 10:50:00,39.46,39.56,39.46,39.56,76415.0,36.2064,36.2981,36.2064,36.2981,76415.0
2019-12-03 11:00:00,39.55,39.55,39.48,39.52,36750.0,36.289,36.289,36.2247,36.2614,36750.0
2019-12-03 11:10:00,39.53,39.58,39.51,39.55,32725.0,36.2706,36.3165,36.2522,36.289,32725.0
2019-12-03 11:20:00,39.56,39.59,39.54,39.55,50815.0,36.2981,36.3257,36.2798,36.289,50815.0
2019-12-03 11:30:00,39.55,39.61,39.53,39.61,65305.0,36.289,36.344,36.2706,36.344,65305.0
2019-12-03 11:40:00,39.62,39.63,39.59,39.6,43600.0,36.3532,36.3624,36.3257,36.3348,43600.0
2019-12-03 11:50:00,39.59,39.59,39.55,39.57,64770.0,36.3257,36.3257,36.289,36.3073,64770.0
2019-12-03 12:00:00,39.58,39.58,39.54,39.57,96720.0,36.3165,36.3165,36.2798,36.3073,96720.0
2019-12-03 12:10:00,39.57,39.58,39.54,39.57,59860.0,36.3073,36.3165,36.2798,36.3073,59860.0
2019-12-03 12:20:00,39.57,39.59,39.57,39.58,38135.0,36.3073,36.3257,36.3073,36.3165,38135.0
2019-12-03 12:30:00,39.58,39.59,39.56,39.57,64200.0,36.3165,36.3257,36.2981,36.3073,64200.0
2019-12-03 12:40:00,39.58,39.58,39.55,39.58,71170.0,36.3165,36.3165,36.289,36.3165,71170.0
2019-12-03 12:50:00,39.57,39.61,39.57,39.6,44065.0,36.3073,36.344,36.3073,36.3348,44065.0
2019-12-03 13:00:00,39.6,39.63,39.6,39.62,33520.0,36.3348,36.3624,36.3348,36.3532,33520.0
2019-12-03 13:10:00,39.62,39.64,39.62,39.63,23585.0,36.3532,36.3715,36.3532,36.3624,23585.0
2019-12-03 13:20:00,39.64,39.66,39.63,39.65,66150.0,36.3715,36.3899,36.3624,36.3807,66150.0
2019-12-03 13:30:00,39.65,39.67,39.64,39.67,33530.0,36.3807,36.3991,36.3715,36.3991,33530.0
2019-12-03 13:40:00,39.66,39.68,39.65,39.66,97135.0,36.3899,36.4082,36.3807,36.3899,97135.0
2019-12-03 13:50:00,39.65,39.66,39.63,39.63,31920.0,36.3807,36.3899,36.3624,36.3624,31920.0
2019-12-03 14:00:00,39.63,39.66,39.63,39.63,28520.0,36.3624,36.3899,36.3624,36.3624,28520.0
2019-12-03 14:10:00,39.64,39.64,39.6,39.61,19395.0,36.3715,36.3715,36.3348,36.344,19395.0
2019-12-03 14:20:00,39.6,39.61,39.59,39.6,35660.0,36.3348,36.344,36.3257,36.3348,35660.0
2019-12-03 14:30:00,39.6,39.61,39.58,39.6,61890.0,36.3348,36.344,36.3165,36.3348,61890.0
2019-12-03 14:40:00,39.6,39.61,39.6,39.61,34220.0,36.3348,36.344,36.3348,36.344,34220.0
2019-12-03 14:50:00,39.61,39.62,39.6,39.62,50100.0,36.344,36.3532,36.3348,36.3532,50100.0
2019-12-03 15:00:00,39.61,39.62,39.6,39.61,52855.0,36.344,36.3532,36.3348,36.344,52855.0
2019-12-03 15:10:00,39.6,39.65,39.6,39.65,167850.0,36.3348,36.3807,36.3348,36.3807,167850.0
2019-12-03 15:20:00,39.65,39.72,39.65,39.72,62845.0,36.3807,36.4449,36.3807,36.4449,62845.0
2019-12-03 15:30:00,39.71,39.73,39.68,39.68,67420.0,36.4358,36.4541,36.4082,36.4082,67420.0
2019-12-03 15:40:00,39.69,39.72,39.68,39.71,101105.0,36.4174,36.4449,36.4082,36.4358,101105.0
2019-12-03 15:50:00,39.72,39.74,39.69,39.71,314890.0,36.4449,36.4633,36.4174,36.4358,314890.0
2019-12-04 09:30:00,39.9,40.04,39.86,40.0,182160.0,36.6101,36.7385,36.5734,36.7018,182160.0
2019-12-04 09:40:00,40.04,40.09,40.01,40.09,79970.0,36.7385,36.7844,36.711,36.7844,79970.0
2019-12-04 09:50:00,40.09,40.23,40.09,40.23,30110.0,36.7844,36.9129,36.7844,36.9129,30110.0
2019-12-04 10:00:00,40.23,40.25,40.18,40.21,43335.0,36.9129,36.9312,36.867,36.8945,43335.0
2019-12-04 10:10:00,40.23,40.23,40.17,40.18,49395.0,36.9129,36.9129,36.8578,36.867,49395.0
2019-12-04 10:20:00,40.21,40.21,40.13,40.13,36780.0,36.8945,36.8945,36.8211,36.8211,36780.0
2019-12-04 10:30:00,40.13,40.16,40.12,40.13,53545.0,36.8211,36.8487,36.812,36.8211,53545.0
2019-12-04 10:40:00,40.13,40.16,40.13,40.14,50910.0,36.8211,36.8487,36.8211,36.8303,50910.0
2019-12-04 10:50:00,40.15,40.16,40.13,40.14,51510.0,36.8395,36.8487,36.8211,36.8303,51510.0
2019-12-04 11:00:00,40.15,40.17,40.1,40.1,73760.0,36.8395,36.8578,36.7936,36.7936,73760.0
2019-12-04 11:10:00,40.1,40.11,40.08,40.1,65490.0,36.7936,36.8028,36.7752,36.7936,65490.0
2019-12-04 11:20:00,40.1,40.12,40.09,40.11,45535.0,36.7936,36.812,36.7844,36.8028,45535.0
2019-12-04 11:30:00,40.12,40.15,40.11,40.15,64410.0,36.812,36.8395,36.8028,36.8395,64410.0
2019-12-04 11:40:00,40.14,40.15,40.12,40.13,129695.0,36.8303,36.8395,36.812,36.8211,129695.0
2019-12-04 11:50:00,40.13,40.13,40.11,40.11,62285.0,36.8211,36.8211,36.8028,36.8028,62285.0
2019-12-04 12:00:00,40.12,40.12,40.1,40.11,27565.0,36.812,36.812,36.7936,36.8028,27565.0
2019-12-04 12:10:00,40.11,40.11,40.08,40.11,71305.0,36.8028,36.8028,36.7752,36.8028,71305.0
2019-12-04 12:20:00,40.1,40.11,40.08,40.08,84260.0,36.7936,36.8028,36.7752,36.7752,84260.0
2019-12-04 12:30:00,40.09,40.1,40.08,40.09,46480.0,36.7844,36.7936,36.7752,36.7844,46480.0
2019-12-04 12:40:00,40.1,40.12,40.09,40.12,129530.0,36.7936,36.812,36.7844,36.812,129530.0
2019-12-04 12:50:00,40.12,40.15,40.12,40.15,37070.0,36.812,36.8395,36.812,36.8395,37070.0
2019-12-04 13:00:00,40.16,40.16,40.13,40.15,49150.0,36.8487,36.8487,36.8211,36.8395,49150.0
2019-12-04 13:10:00,40.15,40.16,40.13,40.14,33475.0,36.8395,36.8487,36.8211,36.8303,33475.0
2019-12-04 13:20:00,40.14,40.15,40.14,40.15,60100.0,36.8303,36.8395,36.8303,36.8395,60100.0
2019-12-04 13:30:00,40.14,40.15,40.13,40.13,147865.0,36.8303,36.8395,36.8211,36.8211,147865.0
2019-12-04 13:40:00,40.13,40.14,40.12,40.12,47145.0,36.8211,36.8303,36.812,36.812,47145.0
2019-12-04 13:50:00,40.12,40.14,40.12,40.13,54435.0,36.812,36.8303,36.812,36.8211,54435.0
2019-12-04 14:00:00,40.14,40.14,40.13,40.14,174020.0,36.8303,36.8303,36.8211,36.8303,174020.0
2019-12-04 14:10:00,40.14,40.14,40.13,40.13,50605.0,36.8303,36.8303,36.8211,36.8211,50605.0
2019-12-04 14:20:00,40.14,40.14,40.12,40.14,140395.0,36.8303,36.8303,36.812,36.8303,140395.0
2019-12-04 14:30:00,40.14,40.15,40.12,40.12,441145.0,36.8303,36.8395,36.812,36.812,441145.0
2019-12-04 14:40:00,40.12,40.13,40.11,40.12,70395.0,36.812,36.8211,36.8028,36.812,70395.0
2019-12-04 14:50:00,40.12,40.13,40.12,40.13,104410.0,36.812,36.8211,36.812,36.8211,104410.0
2019-12-04 15:00:00,40.13,40.13,40.12,40.12,92890.0,36.8211,36.8211,36.812,36.812,92890.0
2019-12-04 15:10:00,40.12,40.12,40.11,40.11,171005.0,36.812,36.812,36.8028,36.8028,171005.0
2019-12-04 15:20:00,40.11,40.12,40.1,40.1,84850.0,36.8028,36.812,36.7936,36.7936,84850.0
2019-12-04 15:30:00,40.1,40.1,40.07,40.07,75615.0,36.7936,36.7936,36.7661,36.7661,75615.0
2019-12-04 15:40:00,40.07,40.1,40.06,40.1,207915.0,36.7661,36.7936,36.7569,36.7936,207915.0
2019-12-04 15:50:00,40.11,40.11,40.01,40.04,444665.0,36.8028,36.8028,36.711,36.7385,444665.0
2019-12-05 09:30:00,40.14,40.18,40.09,40.15,83740.0,36.8303,36.867,36.7844,36.8395,83740.0
2019-12-05 09:40:00,40.15,40.19,40.14,40.14,33295.0,36.8395,36.8762,36.8303,36.8303,33295.0
2019-12-05 09:50:00,40.14,40.15,40.05,40.05,26435.0,36.8303,36.8395,36.7477,36.7477,26435.0
2019-12-05 10:00:00,40.05,40.07,39.96,39.97,91720.0,36.7477,36.7661,36.6651,36.6743,91720.0
2019-12-05 10:10:00,39.96,40.06,39.96,40.06,18655.0,36.6651,36.7569,36.6651,36.7569,18655.0
2019-12-05 10:20:00,40.06,40.09,40.05,40.09,23325.0,36.7569,36.7844,36.7477,36.7844,23325.0
2019-12-05 10:30:00,40.09,40.1,40.06,40.06,74540.0,36.7844,36.7936,36.7569,36.7569,74540.0
2019-12-05 10:40:00,40.05,40.07,40.04,40.06,52210.0,36.7477,36.7661,36.7385,36.7569,52210.0
2019-12-05 10:50:00,40.08,40.09,40.05,40.08,26950.0,36.7752,36.7844,36.7477,36.7752,26950.0
2019-12-05 11:00:00,40.07,40.1,40.07,40.09,24475.0,36.7661,36.7936,36.7661,36.7844,24475.0
2019-12-05 11:10:00,40.09,40.12,40.07,40.11,50315.0,36.7844,36.812,36.7661,36.8028,50315.0
2019-12-05 11:20:00,40.12,40.12,40.08,40.09,25075.0,36.812,36.812,36.7752,36.7844,25075.0
2019-12-05 11:30:00,40.1,40.11,40.05,40.08,75520.0,36.7936,36.8028,36.7477,36.7752,75520.0
2019-12-05 11:40:00,40.08,40.09,40.07,40.08,38925.0,36.7752,36.7844,36.7661,36.7752,38925.0
2019-12-05 11:50:00,40.09,40.1,40.06,40.07,50095.0,36.7844,36.7936,36.7569,36.7661,50095.0
2019-12-05 12:00:00,40.07,40.09,40.06,40.06,35295.0,36.7661,36.7844,36.7569,36.7569,35295.0
2019-12-05 12:10:00,40.06,40.07,40.04,40.05,53850.0,36.7569,36.7661,36.7385,36.7477,53850.0
2019-12-05 12:20:00,40.05,40.05,40.03,40.05,47345.0,36.7477,36.7477,36.7294,36.7477,47345.0
2019-12-05 12:30:00,40.04,40.04,40.01,40.03,161955.0,36.7385,36.7385,36.711,36.7294,161955.0
2019-12-05 12:40:00,40.04,40.04,40.0,40.01,14790.0,36.7385,36.7385,36.7018,36.711,14790.0
2019-12-05 12:50:00,40.02,40.02,40.01,40.02,40035.0,36.7202,36.7202,36.711,36.7202,40035.0
2019-12-05 13:00:00,40.02,40.03,40.01,40.02,23550.0,36.7202,36.7294,36.711,36.7202,23550.0
2019-12-05 13:10:00,40.03,40.05,40.02,40.05,91205.0,36.7294,36.7477,36.7202,36.7477,91205.0
2019-12-05 13:20:00,40.04,40.05,40.03,40.05,21170.0,36.7385,36.7477,36.7294,36.7477,21170.0
2019-12-05 13:30:00,40.05,40.07,40.04,40.07,18425.0,36.7477,36.7661,36.7385,36.7661,18425.0
2019-12-05 13:40:00,40.07,40.09,40.05,40.08,27000.0,36.7661,36.7844,36.7477,36.7752,27000.0
2019-12-05 13:50:00,40.07,40.08,40.05,40.06,49180.0,36.7661,36.7752,36.7477,36.7569,49180.0
2019-12-05 14:00:00,40.05,40.06,40.04,40.06,202045.0,36.7477,36.7569,36.7385,36.7569,202045.0
2019-12-05 14:10:00,40.06,40.08,40.06,40.08,16570.0,36.7569,36.7752,36.7569,36.7752,16570.0
2019-12-05 14:20:00,40.07,40.09,40.06,40.09,36790.0,36.7661,36.7844,36.7569,36.7844,36790.0
2019-12-05 14:30:00,40.09,40.1,40.08,40.1,29525.0,36.7844,36.7936,36.7752,36.7936,29525.0
2019-12-05 14:40:00,40.1,40.11,40.08,40.09,35770.0,36.7936,36.8028,36.7752,36.7844,35770.0
2019-12-05 14:50:00,40.09,40.09,40.0,40.04,183455.0,36.7844,36.7844,36.7018,36.7385,183455.0
2019-12-05 15:00:00,40.04,40.08,40.04,40.07,186800.0,36.7385,36.7752,36.7385,36.7661,186800.0
2019-12-05 15:10:00,40.08,40.1,40.08,40.1,68470.0,36.7752,36.7936,36.7752,36.7936,68470.0
2019-12-05 15:20:00,40.1,40.11,40.09,40.11,87345.0,36.7936,36.8028,36.7844,36.8028,87345.0
2019-12-05 15:30:00,40.1,40.11,40.09,40.11,60350.0,36.7936,36.8028,36.7844,36.8028,60350.0
2019-12-05 15:40:00,40.11,40.12,40.1,40.1,119915.0,36.8028,36.812,36.7936,36.7936,119915.0
2019-12-05 15:50:00,40.1,40.11,40.08,40.1,274740.0,36.7936,36.8028,36.7752,36.7936,274740.0
2019-12-06 09:30:00,40.45,40.56,40.42,40.53,332680.0,37.1147,37.2157,37.0872,37.1881,332680.0
2019-12-06 09:40:00,40.53,40.6,40.53,40.56,139735.0,37.1881,37.2524,37.1881,37.2157,139735.0
2019-12-06 09:50:00,40.55,40.56,40.51,40.56,277515.0,37.2065,37.2157,37.1698,37.2157,277515.0
2019-12-06 10:00:00,40.57,40.62,40.57,40.62,130210.0,37.2248,37.2707,37.2248,37.2707,130210.0
2019-12-06 10:10:00,40.61,40.63,40.56,40.58,205105.0,37.2615,37.2799,37.2157,37.234,205105.0
2019-12-06 10:20:00,40.59,40.61,40.57,40.57,48885.0,37.2432,37.2615,37.2248,37.2248,48885.0
2019-12-06 10:30:00,40.58,40.61,40.53,40.54,50645.0,37.234,37.2615,37.1881,37.1973,50645.0
2019-12-06 10:40:00,40.56,40.6,40.55,40.58,43065.0,37.2157,37.2524,37.2065,37.234,43065.0
2019-12-06 10:50:00,40.59,40.61,40.58,40.6,37660.0,37.2432,37.2615,37.234,37.2524,37660.0
2019-12-06 11:00:00,40.6,40.62,40.57,40.58,66275.0,37.2524,37.2707,37.2248,37.234,66275.0
2019-12-06 11:10:00,40.59,40.6,40.57,40.58,31965.0,37.2432,37.2524,37.2248,37.234,31965.0
2019-12-06 11:20:00,40.58,40.62,40.58,40.61,46145.0,37.234,37.2707,37.234,37.2615,46145.0
2019-12-06 11:30:00,40.61,40.63,40.6,40.63,18585.0,37.2615,37.2799,37.2524,37.2799,18585.0
2019-12-06 11:40:00,40.64,40.64,40.61,40.61,62795.0,37.2891,37.2891,37.2615,37.2615,62795.0
2019-12-06 11:50:00,40.61,40.62,40.6,40.61,36700.0,37.2615,37.2707,37.2524,37.2615,36700.0
2019-12-06 12:00:00,40.61,40.61,40.58,40.6,52605.0,37.2615,37.2615,37.234,37.2524,52605.0
2019-12-06 12:10:00,40.6,40.6,40.58,40.6,64925.0,37.2524,37.2524,37.234,37.2524,64925.0
2019-12-06 12:20:00,40.6,40.6,40.58,40.59,59760.0,37.2524,37.2524,37.234,37.2432,59760.0
2019-12-06 12:30:00,40.59,40.59,40.57,40.58,76010.0,37.2432,37.2432,37.2248,37.234,76010.0
2019-12-06 12:40:00,40.58,40.6,40.58,40.59,43010.0,37.234,37.2524,37.234,37.2432,43010.0
2019-12-06 12:50:00,40.59,40.59,40.57,40.59,60610.0,37.2432,37.2432,37.2248,37.2432,60610.0
2019-12-06 13:00:00,40.59,40.59,40.54,40.55,45185.0,37.2432,37.2432,37.1973,37.2065,45185.0
2019-12-06 13:10:00,40.55,40.56,40.54,40.55,58825.0,37.2065,37.2157,37.1973,37.2065,58825.0
2019-12-06 13:20:00,40.55,40.55,40.51,40.52,44840.0,37.2065,37.2065,37.1698,37.179,44840.0
2019-12-06 13:30:00,40.52,40.53,40.51,40.52,66905.0,37.179,37.1881,37.1698,37.179,66905.0
2019-12-06 13:40:00,40.52,40.52,40.49,40.5,30545.0,37.179,37.179,37.1514,37.1606,30545.0
2019-12-06 13:50:00,40.49,40.51,40.49,40.5,104730.0,37.1514,37.1698,37.1514,37.1606,104730.0
2019-12-06 14:00:00,40.49,40.51,40.49,40.51,44075.0,37.1514,37.1698,37.1514,37.1698,44075.0
2019-12-06 14:10:00,40.5,40.51,40.48,40.5,53750.0,37.1606,37.1698,37.1423,37.1606,53750.0
2019-12-06 14:20:00,40.5,40.53,40.49,40.53,87585.0,37.1606,37.1881,37.1514,37.1881,87585.0
2019-12-06 14:30:00,40.53,40.53,40.5,40.53,85225.0,37.1881,37.1881,37.1606,37.1881,85225.0
2019-12-06 14:40:00,40.54,40.55,40.54,40.54,68100.0,37.1973,37.2065,37.1973,37.1973,68100.0
2019-12-06 14:50:00,40.54,40.55,40.53,40.54,111735.0,37.1973,37.2065,37.1881,37.1973,111735.0
2019-12-06 15:00:00,40.54,40.54,40.53,40.54,107945.0,37.1973,37.1973,37.1881,37.1973,107945.0
2019-12-06 15:10:00,40.54,40.54,40.53,40.53,146990.0,37.1973,37.1973,37.1881,37.1881,146990.0
2019-12-06 15:20:00,40.53,40.55,40.52,40.55,65615.0,37.1881,37.2065,37.179,37.2065,65615.0
2019-12-06 15:30:00,40.54,40.56,40.54,40.54,110710.0,37.1973,37.2157,37.1973,37.1973,110710.0
2019-12-06 15:40:00,40.54,40.55,40.51,40.51,147555.0,37.1973,37.2065,37.1698,37.1698,147555.0
2019-12-06 15:50:00,40.51,40.51,40.47,40.5,1334605.0,37.1698,37.1698,37.1331,37.1606,1334605.0
2019-12-09 09:30:00,40.43,40.44,40.41,40.43,73715.0,37.0964,37.1056,37.078,37.0964,73715.0
2019-12-09 09:40:00,40.43,40.43,40.38,40.4,62285.0,37.0964,37.0964,37.0505,37.0689,62285.0
2019-12-09 09:50:00,40.41,40.42,40.38,40.39,37725.0,37.078,37.0872,37.0505,37.0597,37725.0
2019-12-09 10:00:00,40.38,40.42,40.37,40.42,33310.0,37.0505,37.0872,37.0413,37.0872,33310.0
2019-12-09 10:10:00,40.42,40.46,40.4,40.45,47525.0,37.0872,37.1239,37.0689,37.1147,47525.0
2019-12-09 10:20:00,40.46,40.47,40.45,40.45,28955.0,37.1239,37.1331,37.1147,37.1147,28955.0
2019-12-09 10:30:00,40.46,40.47,40.45,40.46,43115.0,37.1239,37.1331,37.1147,37.1239,43115.0
2019-12-09 10:40:00,40.46,40.47,40.43,40.47,27985.0,37.1239,37.1331,37.0964,37.1331,27985.0
2019-12-09 10:50:00,40.48,40.48,40.45,40.46,36075.0,37.1423,37.1423,37.1147,37.1239,36075.0
2019-12-09 11:00:00,40.46,40.46,40.44,40.44,32830.0,37.1239,37.1239,37.1056,37.1056,32830.0
2019-12-09 11:10:00,40.45,40.46,40.44,40.46,34585.0,37.1147,37.1239,37.1056,37.1239,34585.0
2019-12-09 11:20:00,40.45,40.45,40.42,40.42,34975.0,37.1147,37.1147,37.0872,37.0872,34975.0
2019-12-09 11:30:00,40.42,40.44,40.41,40.42,18305.0,37.0872,37.1056,37.078,37.0872,18305.0
2019-12-09 11:40:00,40.42,40.44,40.41,40.43,35710.0,37.0872,37.1056,37.078,37.0964,35710.0
2019-12-09 11:50:00,40.43,40.43,40.41,40.41,29315.0,37.0964,37.0964,37.078,37.078,29315.0
2019-12-09 12:00:00,40.41,40.44,40.41,40.42,32670.0,37.078,37.1056,37.078,37.0872,32670.0
2019-12-09 12:10:00,40.43,40.45,40.42,40.45,27070.0,37.0964,37.1147,37.0872,37.1147,27070.0
2019-12-09 12:20:00,40.44,40.44,40.41,40.42,17305.0,37.1056,37.1056,37.078,37.0872,17305.0
2019-12-09 12:30:00,40.41,40.42,40.4,40.42,41560.0,37.078,37.0872,37.0689,37.0872,41560.0
2019-12-09 12:40:00,40.43,40.43,40.4,40.4,34165.0,37.0964,37.0964,37.0689,37.0689,34165.0
2019-12-09 12:50:00,40.4,40.41,40.39,40.39,12240.0,37.0689,37.078,37.0597,37.0597,12240.0
2019-12-09 13:00:00,40.4,40.41,40.39,40.41,17490.0,37.0689,37.078,37.0597,37.078,17490.0
2019-12-09 13:10:00,40.4,40.4,40.39,40.39,25145.0,37.0689,37.0689,37.0597,37.0597,25145.0
2019-12-09 13:20:00,40.39,40.4,40.37,40.37,28525.0,37.0597,37.0689,37.0413,37.0413,28525.0
2019-12-09 13:30:00,40.38,40.39,40.36,40.39,20975.0,37.0505,37.0597,37.0322,37.0597,20975.0
2019-12-09 13:40:00,40.38,40.4,40.37,40.4,20440.0,37.0505,37.0689,37.0413,37.0689,20440.0
2019-12-09 13:50:00,40.39,40.4,40.38,40.39,15565.0,37.0597,37.0689,37.0505,37.0597,15565.0
2019-12-09 14:00:00,40.39,40.39,40.33,40.35,33345.0,37.0597,37.0597,37.0046,37.023,33345.0
2019-12-09 14:10:00,40.35,40.35,40.33,40.35,36980.0,37.023,37.023,37.0046,37.023,36980.0
2019-12-09 14:20:00,40.35,40.36,40.34,40.34,39270.0,37.023,37.0322,37.0138,37.0138,39270.0
2019-12-09 14:30:00,40.34,40.36,40.34,40.36,50940.0,37.0138,37.0322,37.0138,37.0322,50940.0
2019-12-09 14:40:00,40.37,40.37,40.35,40.37,30870.0,37.0413,37.0413,37.023,37.0413,30870.0
2019-12-09 14:50:00,40.37,40.38,40.36,40.37,60015.0,37.0413,37.0505,37.0322,37.0413,60015.0
2019-12-09 15:00:00,40.38,40.38,40.36,40.37,57655.0,37.0505,37.0505,37.0322,37.0413,57655.0
2019-12-09 15:10:00,40.37,40.38,40.35,40.38,51330.0,37.0413,37.0505,37.023,37.0505,51330.0
2019-12-09 15:20:00,40.38,40.39,40.37,40.38,67150.0,37.0505,37.0597,37.0413,37.0505,67150.0
2019-12-09 15:30:00,40.38,40.38,40.34,40.35,61800.0,37.0505,37.0505,37.0138,37.023,61800.0
2019-12-09 15:40:00,40.35,40.36,40.34,40.36,104975.0,37.023,37.0322,37.0138,37.0322,104975.0
2019-12-09 15:50:00,40.35,40.37,40.3,40.32,569065.0,37.023,37.0413,36.9771,36.9955,569065.0
2019-12-10 09:30:00,40.29,40.3,40.2,40.22,102055.0,36.9679,36.9771,36.8854,36.9037,102055.0
2019-12-10 09:40:00,40.22,40.24,40.21,40.22,41430.0,36.9037,36.9221,36.8945,36.9037,41430.0
2019-12-10 09:50:00,40.21,40.26,40.21,40.26,31460.0,36.8945,36.9404,36.8945,36.9404,31460.0
2019-12-10 10:00:00,40.26,40.3,40.25,40.3,24555.0,36.9404,36.9771,36.9312,36.9771,24555.0
2019-12-10 10:10:00,40.3,40.32,40.29,40.31,50740.0,36.9771,36.9955,36.9679,36.9863,50740.0
2019-12-10 10:20:00,40.31,40.36,40.31,40.34,135445.0,36.9863,37.0322,36.9863,37.0138,135445.0
2019-12-10 10:30:00,40.34,40.34,40.32,40.32,30060.0,37.0138,37.0138,36.9955,36.9955,30060.0
2019-12-10 10:40:00,40.32,40.34,40.31,40.32,23185.0,36.9955,37.0138,36.9863,36.9955,23185.0
2019-12-10 10:50:00,40.31,40.34,40.3,40.34,43005.0,36.9863,37.0138,36.9771,37.0138,43005.0
2019-12-10 11:00:00,40.35,40.36,40.26,40.36,29770.0,37.023,37.0322,36.9404,37.0322,29770.0
2019-12-10 11:10:00,40.35,40.35,40.32,40.33,23120.0,37.023,37.023,36.9955,37.0046,23120.0
2019-12-10 11:20:00,40.33,40.37,40.33,40.37,57485.0,37.0046,37.0413,37.0046,37.0413,57485.0
2019-12-10 11:30:00,40.37,40.38,40.34,40.34,40860.0,37.0413,37.0505,37.0138,37.0138,40860.0
2019-12-10 11:40:00,40.34,40.35,40.34,40.35,25340.0,37.0138,37.023,37.0138,37.023,25340.0
2019-12-10 11:50:00,40.34,40.35,40.32,40.32,59750.0,37.0138,37.023,36.9955,36.9955,59750.0
2019-12-10 12:00:00,40.31,40.33,40.3,40.32,66205.0,36.9863,37.0046,36.9771,36.9955,66205.0
2019-12-10 12:10:00,40.31,40.33,40.31,40.33,56145.0,36.9863,37.0046,36.9863,37.0046,56145.0
2019-12-10 12:20:00,40.33,40.33,40.3,40.31,59820.0,37.0046,37.0046,36.9771,36.9863,59820.0
2019-12-10 12:30:00,40.31,40.31,40.3,40.3,22725.0,36.9863,36.9863,36.9771,36.9771,22725.0
2019-12-10 12:40:00,40.3,40.3,40.28,40.28,18775.0,36.9771,36.9771,36.9588,36.9588,18775.0
2019-12-10 12:50:00,40.28,40.31,40.26,40.31,45450.0,36.9588,36.9863,36.9404,36.9863,45450.0
2019-12-10 13:00:00,40.31,40.31,40.29,40.3,22190.0,36.9863,36.9863,36.9679,36.9771,22190.0
2019-12-10 13:10:00,40.3,40.32,40.29,40.32,22040.0,36.9771,36.9955,36.9679,36.9955,22040.0
2019-12-10 13:20:00,40.32,40.32,40.31,40.31,16345.0,36.9955,36.9955,36.9863,36.9863,16345.0
2019-12-10 13:30:00,40.32,40.32,40.31,40.31,24590.0,36.9955,36.9955,36.9863,36.9863,24590.0
2019-12-10 13:40:00,40.31,40.31,40.3,40.31,28240.0,36.9863,36.9863,36.9771,36.9863,28240.0
2019-12-10 13:50:00,40.3,40.3,40.29,40.3,27505.0,36.9771,36.9771,36.9679,36.9771,27505.0
2019-12-10 14:00:00,40.3,40.33,40.3,40.32,31345.0,36.9771,37.0046,36.9771,36.9955,31345.0
2019-12-10 14:10:00,40.32,40.33,40.31,40.32,35620.0,36.9955,37.0046,36.9863,36.9955,35620.0
2019-12-10 14:20:00,40.32,40.32,40.3,40.31,23620.0,36.9955,36.9955,36.9771,36.9863,23620.0
2019-12-10 14:30:00,40.31,40.32,40.3,40.3,91020.0,36.9863,36.9955,36.9771,36.9771,91020.0
2019-12-10 14:40:00,40.3,40.31,40.29,40.3,72280.0,36.9771,36.9863,36.9679,36.9771,72280.0
2019-12-10 14:50:00,40.3,40.31,40.29,40.29,43515.0,36.9771,36.9863,36.9679,36.9679,43515.0
2019-12-10 15:00:00,40.29,40.3,40.27,40.27,74475.0,36.9679,36.9771,36.9496,36.9496,74475.0
2019-12-10 15:10:00,40.27,40.29,40.27,40.27,62265.0,36.9496,36.9679,36.9496,36.9496,62265.0
2019-12-10 15:20:00,40.26,40.27,40.25,40.26,49170.0,36.9404,36.9496,36.9312,36.9404,49170.0
2019-12-10 15:30:00,40.25,40.26,40.18,40.21,69015.0,36.9312,36.9404,36.867,36.8945,69015.0
2019-12-10 15:40:00,40.2,40.26,40.2,40.26,51360.0,36.8854,36.9404,36.8854,36.9404,51360.0
2019-12-10 15:50:00,40.26,40.29,40.23,40.29,341390.0,36.9404,36.9679,36.9129,36.9679,341390.0
2019-12-11 09:30:00,40.34,40.34,40.28,40.34,71160.0,37.0138,37.0138,36.9588,37.0138,71160.0
2019-12-11 09:40:00,40.35,40.37,40.34,40.37,16990.0,37.023,37.0413,37.0138,37.0413,16990.0
2019-12-11 09:50:00,40.37,40.38,40.33,40.36,44525.0,37.0413,37.0505,37.0046,37.0322,44525.0
2019-12-11 10:00:00,40.37,40.39,40.35,40.36,18395.0,37.0413,37.0597,37.023,37.0322,18395.0
2019-12-11 10:10:00,40.36,40.37,40.35,40.35,19460.0,37.0322,37.0413,37.023,37.023,19460.0
2019-12-11 10:20:00,40.34,40.34,40.32,40.34,38620.0,37.0138,37.0138,36.9955,37.0138,38620.0
2019-12-11 10:30:00,40.32,40.33,40.29,40.29,31200.0,36.9955,37.0046,36.9679,36.9679,31200.0
2019-12-11 10:40:00,40.29,40.3,40.25,40.26,34390.0,36.9679,36.9771,36.9312,36.9404,34390.0
2019-12-11 10:50:00,40.26,40.27,40.24,40.24,30990.0,36.9404,36.9496,36.9221,36.9221,30990.0
2019-12-11 11:00:00,40.24,40.25,40.22,40.25,29450.0,36.9221,36.9312,36.9037,36.9312,29450.0
2019-12-11 11:10:00,40.25,40.26,40.23,40.25,60890.0,36.9312,36.9404,36.9129,36.9312,60890.0
2019-12-11 11:20:00,40.25,40.26,40.24,40.26,366695.0,36.9312,36.9404,36.9221,36.9404,366695.0
2019-12-11 11:30:00,40.26,40.29,40.26,40.29,273230.0,36.9404,36.9679,36.9404,36.9679,273230.0
2019-12-11 11:40:00,40.28,40.29,40.27,40.28,20590.0,36.9588,36.9679,36.9496,36.9588,20590.0
2019-12-11 11:50:00,40.28,40.28,40.25,40.25,42235.0,36.9588,36.9588,36.9312,36.9312,42235.0
2019-12-11 12:00:00,40.25,40.27,40.25,40.27,47150.0,36.9312,36.9496,36.9312,36.9496,47150.0
2019-12-11 12:10:00,40.27,40.28,40.24,40.27,51220.0,36.9496,36.9588,36.9221,36.9496,51220.0
2019-12-11 12:20:00,40.27,40.28,40.26,40.27,97245.0,36.9496,36.9588,36.9404,36.9496,97245.0
2019-12-11 12:30:00,40.28,40.29,40.26,40.27,52240.0,36.9588,36.9679,36.9404,36.9496,52240.0
2019-12-11 12:40:00,40.27,40.29,40.27,40.28,38305.0,36.9496,36.9679,36.9496,36.9588,38305.0
2019-12-11 12:50:00,40.28,40.29,40.27,40.28,112925.0,36.9588,36.9679,36.9496,36.9588,112925.0
2019-12-11 13:00:00,40.28,40.29,40.27,40.28,54815.0,36.9588,36.9679,36.9496,36.9588,54815.0
2019-12-11 13:10:00,40.28,40.29,40.27,40.27,26425.0,36.9588,36.9679,36.9496,36.9496,26425.0
2019-12-11 13:20:00,40.27,40.29,40.27,40.28,42360.0,36.9496,36.9679,36.9496,36.9588,42360.0
2019-12-11 13:30:00,40.29,40.29,40.27,40.28,50200.0,36.9679,36.9679,36.9496,36.9588,50200.0
2019-12-11 13:40:00,40.28,40.28,40.27,40.28,21380.0,36.9588,36.9588,36.9496,36.9588,21380.0
2019-12-11 13:50:00,40.28,40.31,40.28,40.31,15040.0,36.9588,36.9863,36.9588,36.9863,15040.0
2019-12-11 14:00:00,40.31,40.34,40.3,40.33,40215.0,36.9863,37.0138,36.9771,37.0046,40215.0
2019-12-11 14:10:00,40.34,40.36,40.32,40.35,79990.0,37.0138,37.0322,36.9955,37.023,79990.0
2019-12-11 14:20:00,40.35,40.38,40.35,40.37,76925.0,37.023,37.0505,37.023,37.0413,76925.0
2019-12-11 14:30:00,40.37,40.39,40.35,40.37,74175.0,37.0413,37.0597,37.023,37.0413,74175.0
2019-12-11 14:40:00,40.38,40.39,40.36,40.37,73060.0,37.0505,37.0597,37.0322,37.0413,73060.0
2019-12-11 14:50:00,40.37,40.4,40.36,40.39,39885.0,37.0413,37.0689,37.0322,37.0597,39885.0
2019-12-11 15:00:00,40.39,40.4,40.37,40.39,49340.0,37.0597,37.0689,37.0413,37.0597,49340.0
2019-12-11 15:10:00,40.4,40.4,40.36,40.37,39165.0,37.0689,37.0689,37.0322,37.0413,39165.0
2019-12-11 15:20:00,40.36,40.39,40.36,40.39,72100.0,37.0322,37.0597,37.0322,37.0597,72100.0
2019-12-11 15:30:00,40.39,40.4,40.36,40.36,136355.0,37.0597,37.0689,37.0322,37.0322,136355.0
2019-12-11 15:40:00,40.36,40.36,40.31,40.32,65240.0,37.0322,37.0322,36.9863,36.9955,65240.0
2019-12-11 15:50:00,40.32,40.38,40.32,40.36,116255.0,36.9955,37.0505,36.9955,37.0322,116255.0
2019-12-12 09:30:00,40.38,40.59,40.3,40.58,342660.0,37.0505,37.2432,36.9771,37.234,342660.0
2019-12-12 09:40:00,40.57,40.6,40.53,40.59,47735.0,37.2248,37.2524,37.1881,37.2432,47735.0
2019-12-12 09:50:00,40.61,40.68,40.6,40.68,50735.0,37.2615,37.3258,37.2524,37.3258,50735.0
2019-12-12 10:00:00,40.7,40.83,40.69,40.8,401375.0,37.3441,37.4634,37.335,37.4359,401375.0
2019-12-12 10:10:00,40.82,40.87,40.81,40.86,133460.0,37.4542,37.5001,37.4451,37.4909,133460.0
2019-12-12 10:20:00,40.86,40.9,40.86,40.86,139575.0,37.4909,37.5276,37.4909,37.4909,139575.0
2019-12-12 10:30:00,40.86,40.88,40.83,40.83,95320.0,37.4909,37.5093,37.4634,37.4634,95320.0
2019-12-12 10:40:00,40.82,40.83,40.74,40.76,81025.0,37.4542,37.4634,37.3808,37.3992,81025.0
2019-12-12 10:50:00,40.76,40.82,40.76,40.79,140060.0,37.3992,37.4542,37.3992,37.4267,140060.0
2019-12-12 11:00:00,40.79,40.81,40.74,40.76,158000.0,37.4267,37.4451,37.3808,37.3992,158000.0
2019-12-12 11:10:00,40.75,40.75,40.7,40.72,29100.0,37.39,37.39,37.3441,37.3625,29100.0
2019-12-12 11:20:00,40.72,40.72,40.67,40.68,100555.0,37.3625,37.3625,37.3166,37.3258,100555.0
2019-12-12 11:30:00,40.67,40.7,40.64,40.66,67455.0,37.3166,37.3441,37.2891,37.3074,67455.0
2019-12-12 11:40:00,40.65,40.65,40.62,40.64,55150.0,37.2983,37.2983,37.2707,37.2891,55150.0
2019-12-12 11:50:00,40.61,40.66,40.55,40.62,36860.0,37.2615,37.3074,37.2065,37.2707,36860.0
2019-12-12 12:00:00,40.62,40.62,40.57,40.6,58970.0,37.2707,37.2707,37.2248,37.2524,58970.0
2019-12-12 12:10:00,40.6,40.61,40.56,40.58,88925.0,37.2524,37.2615,37.2157,37.234,88925.0
2019-12-12 12:20:00,40.58,40.59,40.54,40.56,76765.0,37.234,37.2432,37.1973,37.2157,76765.0
2019-12-12 12:30:00,40.58,40.67,40.58,40.66,62020.0,37.234,37.3166,37.234,37.3074,62020.0
2019-12-12 12:40:00,40.66,40.69,40.66,40.68,74410.0,37.3074,37.335,37.3074,37.3258,74410.0
2019-12-12 12:50:00,40.68,40.69,40.63,40.64,57615.0,37.3258,37.335,37.2799,37.2891,57615.0
2019-12-12 13:00:00,40.65,40.68,40.64,40.66,86485.0,37.2983,37.3258,37.2891,37.3074,86485.0
2019-12-12 13:10:00,40.65,40.69,40.65,40.69,236810.0,37.2983,37.335,37.2983,37.335,236810.0
2019-12-12 13:20:00,40.69,40.69,40.66,40.67,40085.0,37.335,37.335,37.3074,37.3166,40085.0
2019-12-12 13:30:00,40.67,40.67,40.63,40.64,30105.0,37.3166,37.3166,37.2799,37.2891,30105.0
2019-12-12 13:40:00,40.64,40.65,40.61,40.61,46180.0,37.2891,37.2983,37.2615,37.2615,46180.0
2019-12-12 13:50:00,40.62,40.64,40.61,40.64,60545.0,37.2707,37.2891,37.2615,37.2891,60545.0
2019-12-12 14:00:00,40.64,40.64,40.6,40.63,29540.0,37.2891,37.2891,37.2524,37.2799,29540.0
2019-12-12 14:10:00,40.63,40.65,40.6,40.64,50955.0,37.2799,37.2983,37.2524,37.2891,50955.0
2019-12-12 14:20:00,40.63,40.64,40.6,40.63,77830.0,37.2799,37.2891,37.2524,37.2799,77830.0
2019-12-12 14:30:00,40.63,40.8,40.62,40.74,426280.0,37.2799,37.4359,37.2707,37.3808,426280.0
2019-12-12 14:40:00,40.73,40.76,40.7,40.71,28760.0,37.3717,37.3992,37.3441,37.3533,28760.0
2019-12-12 14:50:00,40.71,40.76,40.69,40.75,52060.0,37.3533,37.3992,37.335,37.39,52060.0
2019-12-12 15:00:00,40.76,40.82,40.76,40.81,57845.0,37.3992,37.4542,37.3992,37.4451,57845.0
2019-12-12 15:10:00,40.79,40.8,40.74,40.78,41910.0,37.4267,37.4359,37.3808,37.4175,41910.0
2019-12-12 15:20:00,40.78,40.81,40.78,40.81,70780.0,37.4175,37.4451,37.4175,37.4451,70780.0
2019-12-12 15:30:00,40.81,40.81,40.76,40.8,57755.0,37.4451,37.4451,37.3992,37.4359,57755.0
2019-12-12 15:40:00,40.79,40.84,40.79,40.82,115785.0,37.4267,37.4726,37.4267,37.4542,115785.0
2019-12-12 15:50:00,40.83,40.84,40.79,40.8,340310.0,37.4634,37.4726,37.4267,37.4359,340310.0
2019-12-13 09:30:00,40.77,40.77,40.66,40.72,325705.0,37.4084,37.4084,37.3074,37.3625,325705.0
2019-12-13 09:40:00,40.75,40.75,40.67,40.68,18365.0,37.39,37.39,37.3166,37.3258,18365.0
2019-12-13 09:50:00,40.68,40.76,40.68,40.73,50870.0,37.3258,37.3992,37.3258,37.3717,50870.0
2019-12-13 10:00:00,40.73,40.95,40.71,40.92,164555.0,37.3717,37.5735,37.3533,37.546,164555.0
2019-12-13 10:10:00,40.91,40.95,40.85,40.91,44400.0,37.5368,37.5735,37.4818,37.5368,44400.0
2019-12-13 10:20:00,40.89,40.94,40.86,40.86,112030.0,37.5185,37.5643,37.4909,37.4909,112030.0
2019-12-13 10:30:00,40.85,40.86,40.66,40.68,94570.0,37.4818,37.4909,37.3074,37.3258,94570.0
2019-12-13 10:40:00,40.7,40.76,40.7,40.72,54875.0,37.3441,37.3992,37.3441,37.3625,54875.0
2019-12-13 10:50:00,40.7,40.7,40.59,40.6,53930.0,37.3441,37.3441,37.2432,37.2524,53930.0
2019-12-13 11:00:00,40.59,40.62,40.57,40.57,78740.0,37.2432,37.2707,37.2248,37.2248,78740.0
2019-12-13 11:10:00,40.62,40.63,40.52,40.53,28890.0,37.2707,37.2799,37.179,37.1881,28890.0
2019-12-13 11:20:00,40.52,40.52,40.45,40.47,38035.0,37.179,37.179,37.1147,37.1331,38035.0
2019-12-13 11:30:00,40.46,40.54,40.46,40.52,21440.0,37.1239,37.1973,37.1239,37.179,21440.0
2019-12-13 11:40:00,40.52,40.55,40.51,40.52,34555.0,37.179,37.2065,37.1698,37.179,34555.0
2019-12-13 11:50:00,40.53,40.57,40.51,40.57,25655.0,37.1881,37.2248,37.1698,37.2248,25655.0
2019-12-13 12:00:00,40.56,40.58,40.56,40.57,31440.0,37.2157,37.234,37.2157,37.2248,31440.0
2019-12-13 12:10:00,40.58,40.58,40.53,40.55,21315.0,37.234,37.234,37.1881,37.2065,21315.0
2019-12-13 12:20:00,40.54,40.56,40.53,40.54,26170.0,37.1973,37.2157,37.1881,37.1973,26170.0
2019-12-13 12:30:00,40.55,40.55,40.54,40.55,23885.0,37.2065,37.2065,37.1973,37.2065,23885.0
2019-12-13 12:40:00,40.55,40.56,40.52,40.52,18055.0,37.2065,37.2157,37.179,37.179,18055.0
2019-12-13 12:50:00,40.52,40.59,40.52,40.59,45680.0,37.179,37.2432,37.179,37.2432,45680.0
2019-12-13 13:00:00,40.6,40.6,40.58,40.59,35480.0,37.2524,37.2524,37.234,37.2432,35480.0
2019-12-13 13:10:00,40.59,40.59,40.57,40.57,19950.0,37.2432,37.2432,37.2248,37.2248,19950.0
2019-12-13 13:20:00,40.58,40.59,40.55,40.55,20170.0,37.234,37.2432,37.2065,37.2065,20170.0
2019-12-13 13:30:00,40.56,40.57,40.54,40.55,18785.0,37.2157,37.2248,37.1973,37.2065,18785.0
2019-12-13 13:40:00,40.54,40.55,40.54,40.55,21595.0,37.1973,37.2065,37.1973,37.2065,21595.0
2019-12-13 13:50:00,40.54,40.56,40.54,40.55,66765.0,37.1973,37.2157,37.1973,37.2065,66765.0
2019-12-13 14:00:00,40.57,40.57,40.54,40.55,13040.0,37.2248,37.2248,37.1973,37.2065,13040.0
2019-12-13 14:10:00,40.55,40.56,40.53,40.54,18395.0,37.2065,37.2157,37.1881,37.1973,18395.0
2019-12-13 14:20:00,40.54,40.54,40.53,40.53,26590.0,37.1973,37.1973,37.1881,37.1881,26590.0
2019-12-13 14:30:00,40.53,40.54,40.51,40.52,28995.0,37.1881,37.1973,37.1698,37.179,28995.0
2019-12-13 14:40:00,40.52,40.52,40.5,40.51,33650.0,37.179,37.179,37.1606,37.1698,33650.0
2019-12-13 14:50:00,40.52,40.52,40.49,40.51,39725.0,37.179,37.179,37.1514,37.1698,39725.0
2019-12-13 15:00:00,40.51,40.52,40.49,40.49,39100.0,37.1698,37.179,37.1514,37.1514,39100.0
2019-12-13 15:10:00,40.48,40.5,40.47,40.47,42985.0,37.1423,37.1606,37.1331,37.1331,42985.0
2019-12-13 15:20:00,40.48,40.48,40.46,40.46,16585.0,37.1423,37.1423,37.1239,37.1239,16585.0
2019-12-13 15:30:00,40.48,40.5,40.48,40.49,59895.0,37.1423,37.1606,37.1423,37.1514,59895.0
2019-12-13 15:40:00,40.49,40.54,40.49,40.52,82515.0,37.1514,37.1973,37.1514,37.179,82515.0
2019-12-13 15:50:00,40.52,40.58,40.52,40.57,300335.0,37.179,37.234,37.179,37.2248,300335.0
2019-12-16 09:30:00,40.65,40.68,40.58,40.65,234675.0,37.4653,37.493,37.4008,37.4653,234675.0
2019-12-16 09:40:00,40.64,40.7,40.63,40.67,70445.0,37.4561,37.5114,37.4469,37.4837,70445.0
2019-12-16 09:50:00,40.67,40.68,40.62,40.62,63730.0,37.4837,37.493,37.4377,37.4377,63730.0
2019-12-16 10:00:00,40.63,40.7,40.62,40.7,37505.0,37.4469,37.5114,37.4377,37.5114,37505.0
2019-12-16 10:10:00,40.7,40.72,40.69,40.7,37170.0,37.5114,37.5298,37.5022,37.5114,37170.0
2019-12-16 10:20:00,40.72,40.75,40.71,40.73,26245.0,37.5298,37.5575,37.5206,37.539,26245.0
2019-12-16 10:30:00,40.74,40.76,40.74,40.75,38435.0,37.5483,37.5667,37.5483,37.5575,38435.0
2019-12-16 10:40:00,40.77,40.79,40.76,40.77,39030.0,37.5759,37.5943,37.5667,37.5759,39030.0
2019-12-16 10:50:00,40.77,40.79,40.77,40.77,19600.0,37.5759,37.5943,37.5759,37.5759,19600.0
2019-12-16 11:00:00,40.78,40.78,40.76,40.78,73310.0,37.5851,37.5851,37.5667,37.5851,73310.0
2019-12-16 11:10:00,40.77,40.8,40.77,40.8,59205.0,37.5759,37.6036,37.5759,37.6036,59205.0
2019-12-16 11:20:00,40.79,40.83,40.79,40.82,33400.0,37.5943,37.6312,37.5943,37.622,33400.0
2019-12-16 11:30:00,40.81,40.82,40.79,40.79,12300.0,37.6128,37.622,37.5943,37.5943,12300.0
2019-12-16 11:40:00,40.79,40.82,40.78,40.79,17580.0,37.5943,37.622,37.5851,37.5943,17580.0
2019-12-16 11:50:00,40.79,40.81,40.77,40.8,27825.0,37.5943,37.6128,37.5759,37.6036,27825.0
2019-12-16 12:00:00,40.8,40.83,40.79,40.8,45320.0,37.6036,37.6312,37.5943,37.6036,45320.0
2019-12-16 12:10:00,40.8,40.83,40.79,40.83,32750.0,37.6036,37.6312,37.5943,37.6312,32750.0
2019-12-16 12:20:00,40.83,40.83,40.82,40.82,29140.0,37.6312,37.6312,37.622,37.622,29140.0
2019-12-16 12:30:00,40.81,40.83,40.81,40.83,12495.0,37.6128,37.6312,37.6128,37.6312,12495.0
2019-12-16 12:40:00,40.82,40.82,40.8,40.8,21485.0,37.622,37.622,37.6036,37.6036,21485.0
2019-12-16 12:50:00,40.81,40.81,40.8,40.8,35055.0,37.6128,37.6128,37.6036,37.6036,35055.0
2019-12-16 13:00:00,40.8,40.81,40.79,40.81,21735.0,37.6036,37.6128,37.5943,37.6128,21735.0
2019-12-16 13:10:00,40.81,40.81,40.8,40.8,22595.0,37.6128,37.6128,37.6036,37.6036,22595.0
2019-12-16 13:20:00,40.8,40.81,40.79,40.8,122430.0,37.6036,37.6128,37.5943,37.6036,122430.0
2019-12-16 13:30:00,40.8,40.81,40.78,40.79,38005.0,37.6036,37.6128,37.5851,37.5943,38005.0
2019-12-16 13:40:00,40.79,40.8,40.78,40.79,55265.0,37.5943,37.6036,37.5851,37.5943,55265.0
2019-12-16 13:50:00,40.79,40.8,40.78,40.79,61900.0,37.5943,37.6036,37.5851,37.5943,61900.0
2019-12-16 14:00:00,40.8,40.8,40.76,40.78,121700.0,37.6036,37.6036,37.5667,37.5851,121700.0
2019-12-16 14:10:00,40.77,40.78,40.76,40.77,24920.0,37.5759,37.5851,37.5667,37.5759,24920.0
2019-12-16 14:20:00,40.77,40.77,40.75,40.75,89940.0,37.5759,37.5759,37.5575,37.5575,89940.0
2019-12-16 14:30:00,40.74,40.74,40.7,40.72,31470.0,37.5483,37.5483,37.5114,37.5298,31470.0
2019-12-16 14:40:00,40.71,40.72,40.71,40.71,101460.0,37.5206,37.5298,37.5206,37.5206,101460.0
2019-12-16 14:50:00,40.72,40.72,40.69,40.7,76535.0,37.5298,37.5298,37.5022,37.5114,76535.0
2019-12-16 15:00:00,40.69,40.71,40.68,40.69,44070.0,37.5022,37.5206,37.493,37.5022,44070.0
2019-12-16 15:10:00,40.68,40.7,40.68,40.68,66835.0,37.493,37.5114,37.493,37.493,66835.0
2019-12-16 15:20:00,40.68,40.69,40.67,40.68,145855.0,37.493,37.5022,37.4837,37.493,145855.0
2019-12-16 15:30:00,40.68,40.69,40.66,40.69,29170.0,37.493,37.5022,37.4745,37.5022,29170.0
2019-12-16 15:40:00,40.68,40.68,40.63,40.64,53650.0,37.493,37.493,37.4469,37.4561,53650.0
2019-12-16 15:50:00,40.65,40.69,40.63,40.65,163890.0,37.4653,37.5022,37.4469,37.4653,163890.0
2019-12-17 09:30:00,40.68,40.77,40.64,40.7,197705.0,37.493,37.5759,37.4561,37.5114,197705.0
2019-12-17 09:40:00,40.7,40.7,40.66,40.67,45335.0,37.5114,37.5114,37.4745,37.4837,45335.0
2019-12-17 09:50:00,40.68,40.7,40.63,40.65,28385.0,37.493,37.5114,37.4469,37.4653,28385.0
2019-12-17 10:00:00,40.64,40.71,40.64,40.71,26505.0,37.4561,37.5206,37.4561,37.5206,26505.0
2019-12-17 10:10:00,40.7,40.7,40.68,40.69,41050.0,37.5114,37.5114,37.493,37.5022,41050.0
2019-12-17 10:20:00,40.7,40.73,40.69,40.71,36845.0,37.5114,37.539,37.5022,37.5206,36845.0
2019-12-17 10:30:00,40.7,40.71,40.69,40.71,11645.0,37.5114,37.5206,37.5022,37.5206,11645.0
2019-12-17 10:40:00,40.7,40.72,40.69,40.71,35970.0,37.5114,37.5298,37.5022,37.5206,35970.0
2019-12-17 10:50:00,40.71,40.71,40.65,40.67,58965.0,37.5206,37.5206,37.4653,37.4837,58965.0
2019-12-17 11:00:00,40.67,40.68,40.65,40.65,24020.0,37.4837,37.493,37.4653,37.4653,24020.0
2019-12-17 11:10:00,40.66,40.69,40.66,40.67,53580.0,37.4745,37.5022,37.4745,37.4837,53580.0
2019-12-17 11:20:00,40.68,40.69,40.66,40.67,19480.0,37.493,37.5022,37.4745,37.4837,19480.0
2019-12-17 11:30:00,40.67,40.7,40.67,40.7,9910.0,37.4837,37.5114,37.4837,37.5114,9910.0
2019-12-17 11:40:00,40.71,40.71,40.7,40.71,42180.0,37.5206,37.5206,37.5114,37.5206,42180.0
2019-12-17 11:50:00,40.71,40.74,40.71,40.74,123930.0,37.5206,37.5483,37.5206,37.5483,123930.0
2019-12-17 12:00:00,40.74,40.75,40.73,40.73,380685.0,37.5483,37.5575,37.539,37.539,380685.0
2019-12-17 12:10:00,40.74,40.75,40.73,40.75,41795.0,37.5483,37.5575,37.539,37.5575,41795.0
2019-12-17 12:20:00,40.75,40.76,40.74,40.76,47150.0,37.5575,37.5667,37.5483,37.5667,47150.0
2019-12-17 12:30:00,40.76,40.76,40.73,40.74,36580.0,37.5667,37.5667,37.539,37.5483,36580.0
2019-12-17 12:40:00,40.74,40.77,40.74,40.77,29775.0,37.5483,37.5759,37.5483,37.5759,29775.0
2019-12-17 12:50:00,40.77,40.8,40.76,40.79,107090.0,37.5759,37.6036,37.5667,37.5943,107090.0
2019-12-17 13:00:00,40.79,40.79,40.78,40.78,55035.0,37.5943,37.5943,37.5851,37.5851,55035.0
2019-12-17 13:10:00,40.78,40.79,40.77,40.78,36370.0,37.5851,37.5943,37.5759,37.5851,36370.0
2019-12-17 13:20:00,40.78,40.78,40.76,40.76,33030.0,37.5851,37.5851,37.5667,37.5667,33030.0
2019-12-17 13:30:00,40.77,40.77,40.75,40.77,234215.0,37.5759,37.5759,37.5575,37.5759,234215.0
2019-12-17 13:40:00,40.77,40.79,40.76,40.78,161590.0,37.5759,37.5943,37.5667,37.5851,161590.0
2019-12-17 13:50:00,40.78,40.78,40.77,40.78,137625.0,37.5851,37.5851,37.5759,37.5851,137625.0
2019-12-17 14:00:00,40.79,40.79,40.75,40.77,60825.0,37.5943,37.5943,37.5575,37.5759,60825.0
2019-12-17 14:10:00,40.77,40.79,40.76,40.79,50870.0,37.5759,37.5943,37.5667,37.5943,50870.0
2019-12-17 14:20:00,40.79,40.79,40.78,40.78,91365.0,37.5943,37.5943,37.5851,37.5851,91365.0
2019-12-17 14:30:00,40.78,40.8,40.78,40.8,60115.0,37.5851,37.6036,37.5851,37.6036,60115.0
2019-12-17 14:40:00,40.8,40.8,40.79,40.8,60395.0,37.6036,37.6036,37.5943,37.6036,60395.0
2019-12-17 14:50:00,40.8,40.8,40.79,40.79,60030.0,37.6036,37.6036,37.5943,37.5943,60030.0
2019-12-17 15:00:00,40.8,40.8,40.76,40.77,127620.0,37.6036,37.6036,37.5667,37.5759,127620.0
2019-12-17 15:10:00,40.77,40.78,40.76,40.78,53995.0,37.5759,37.5851,37.5667,37.5851,53995.0
2019-12-17 15:20:00,40.78,40.8,40.78,40.79,92485.0,37.5851,37.6036,37.5851,37.5943,92485.0
2019-12-17 15:30:00,40.78,40.79,40.77,40.78,31620.0,37.5851,37.5943,37.5759,37.5851,31620.0
2019-12-17 15:40:00,40.79,40.79,40.76,40.76,76160.0,37.5943,37.5943,37.5667,37.5667,76160.0
2019-12-17 15:50:00,40.77,40.8,40.73,40.78,460180.0,37.5759,37.6036,37.539,37.5851,460180.0
2019-12-18 09:30:00,40.87,40.87,40.79,40.82,515360.0,37.6681,37.6681,37.5943,37.622,515360.0
2019-12-18 09:40:00,40.82,40.82,40.69,40.69,127205.0,37.622,37.622,37.5022,37.5022,127205.0
2019-12-18 09:50:00,40.69,40.72,40.66,40.67,39940.0,37.5022,37.5298,37.4745,37.4837,39940.0
2019-12-18 10:00:00,40.66,40.68,40.66,40.68,25085.0,37.4745,37.493,37.4745,37.493,25085.0
2019-12-18 10:10:00,40.67,40.71,40.66,40.7,43805.0,37.4837,37.5206,37.4745,37.5114,43805.0
2019-12-18 10:20:00,40.7,40.71,40.68,40.68,66455.0,37.5114,37.5206,37.493,37.493,66455.0
2019-12-18 10:30:00,40.68,40.72,40.68,40.71,62720.0,37.493,37.5298,37.493,37.5206,62720.0
2019-12-18 10:40:00,40.72,40.73,40.7,40.73,30705.0,37.5298,37.539,37.5114,37.539,30705.0
2019-12-18 10:50:00,40.73,40.73,40.71,40.71,19835.0,37.539,37.539,37.5206,37.5206,19835.0
2019-12-18 11:00:00,40.71,40.74,40.7,40.71,56915.0,37.5206,37.5483,37.5114,37.5206,56915.0
2019-12-18 11:10:00,40.72,40.76,40.71,40.75,54780.0,37.5298,37.5667,37.5206,37.5575,54780.0
2019-12-18 11:20:00,40.75,40.78,40.75,40.77,59750.0,37.5575,37.5851,37.5575,37.5759,59750.0
2019-12-18 11:30:00,40.76,40.78,40.75,40.76,66715.0,37.5667,37.5851,37.5575,37.5667,66715.0
2019-12-18 11:40:00,40.76,40.77,40.75,40.76,54275.0,37.5667,37.5759,37.5575,37.5667,54275.0
2019-12-18 11:50:00,40.76,40.76,40.73,40.75,45945.0,37.5667,37.5667,37.539,37.5575,45945.0
2019-12-18 12:00:00,40.75,40.78,40.75,40.77,77120.0,37.5575,37.5851,37.5575,37.5759,77120.0
2019-12-18 12:10:00,40.77,40.78,40.76,40.77,57865.0,37.5759,37.5851,37.5667,37.5759,57865.0
2019-12-18 12:20:00,40.77,40.77,40.75,40.76,17045.0,37.5759,37.5759,37.5575,37.5667,17045.0
2019-12-18 12:30:00,40.77,40.78,40.76,40.76,55965.0,37.5759,37.5851,37.5667,37.5667,55965.0
2019-12-18 12:40:00,40.77,40.79,40.76,40.79,35490.0,37.5759,37.5943,37.5667,37.5943,35490.0
2019-12-18 12:50:00,40.78,40.79,40.78,40.79,39695.0,37.5851,37.5943,37.5851,37.5943,39695.0
2019-12-18 13:00:00,40.79,40.8,40.79,40.79,89665.0,37.5943,37.6036,37.5943,37.5943,89665.0
2019-12-18 13:10:00,40.8,40.8,40.79,40.79,66580.0,37.6036,37.6036,37.5943,37.5943,66580.0
2019-12-18 13:20:00,40.8,40.8,40.78,40.78,34290.0,37.6036,37.6036,37.5851,37.5851,34290.0
2019-12-18 13:30:00,40.78,40.81,40.78,40.81,18385.0,37.5851,37.6128,37.5851,37.6128,18385.0
2019-12-18 13:40:00,40.81,40.82,40.8,40.81,68055.0,37.6128,37.622,37.6036,37.6128,68055.0
2019-12-18 13:50:00,40.81,40.82,40.8,40.81,59815.0,37.6128,37.622,37.6036,37.6128,59815.0
2019-12-18 14:00:00,40.81,40.82,40.79,40.81,92210.0,37.6128,37.622,37.5943,37.6128,92210.0
2019-12-18 14:10:00,40.82,40.82,40.8,40.8,29280.0,37.622,37.622,37.6036,37.6036,29280.0
2019-12-18 14:20:00,40.8,40.81,40.8,40.81,84565.0,37.6036,37.6128,37.6036,37.6128,84565.0
2019-12-18 14:30:00,40.81,40.84,40.8,40.83,83970.0,37.6128,37.6404,37.6036,37.6312,83970.0
2019-12-18 14:40:00,40.83,40.84,40.83,40.84,84945.0,37.6312,37.6404,37.6312,37.6404,84945.0
2019-12-18 14:50:00,40.85,40.85,40.84,40.85,55315.0,37.6496,37.6496,37.6404,37.6496,55315.0
2019-12-18 15:00:00,40.85,40.85,40.83,40.84,49435.0,37.6496,37.6496,37.6312,37.6404,49435.0
2019-12-18 15:10:00,40.84,40.85,40.82,40.84,52385.0,37.6404,37.6496,37.622,37.6404,52385.0
2019-12-18 15:20:00,40.83,40.84,40.83,40.84,82510.0,37.6312,37.6404,37.6312,37.6404,82510.0
2019-12-18 15:30:00,40.83,40.84,40.81,40.83,146525.0,37.6312,37.6404,37.6128,37.6312,146525.0
2019-12-18 15:40:00,40.83,40.85,40.82,40.83,58860.0,37.6312,37.6496,37.622,37.6312,58860.0
2019-12-18 15:50:00,40.82,40.83,40.79,40.8,287960.0,37.622,37.6312,37.5943,37.6036,287960.0
2019-12-19 09:30:00,40.83,40.84,40.77,40.77,128905.0,37.6312,37.6404,37.5759,37.5759,128905.0
2019-12-19 09:40:00,40.76,40.82,40.76,40.79,40640.0,37.5667,37.622,37.5667,37.5943,40640.0
2019-12-19 09:50:00,40.83,40.84,40.81,40.83,13140.0,37.6312,37.6404,37.6128,37.6312,13140.0
2019-12-19 10:00:00,40.83,40.85,40.8,40.83,36195.0,37.6312,37.6496,37.6036,37.6312,36195.0
2019-12-19 10:10:00,40.84,40.84,40.8,40.81,24280.0,37.6404,37.6404,37.6036,37.6128,24280.0
2019-12-19 10:20:00,40.8,40.84,40.78,40.84,48770.0,37.6036,37.6404,37.5851,37.6404,48770.0
2019-12-19 10:30:00,40.85,40.86,40.84,40.86,39040.0,37.6496,37.6589,37.6404,37.6589,39040.0
2019-12-19 10:40:00,40.86,40.88,40.86,40.86,52620.0,37.6589,37.6773,37.6589,37.6589,52620.0
2019-12-19 10:50:00,40.86,40.87,40.84,40.84,121900.0,37.6589,37.6681,37.6404,37.6404,121900.0
2019-12-19 11:00:00,40.84,40.85,40.84,40.84,60885.0,37.6404,37.6496,37.6404,37.6404,60885.0
2019-12-19 11:10:00,40.84,40.85,40.83,40.85,64560.0,37.6404,37.6496,37.6312,37.6496,64560.0
2019-12-19 11:20:00,40.85,40.89,40.85,40.86,102260.0,37.6496,37.6865,37.6496,37.6589,102260.0
2019-12-19 11:30:00,40.87,40.9,40.87,40.87,53275.0,37.6681,37.6957,37.6681,37.6681,53275.0
2019-12-19 11:40:00,40.86,40.87,40.85,40.87,43540.0,37.6589,37.6681,37.6496,37.6681,43540.0
2019-12-19 11:50:00,40.86,40.88,40.86,40.87,48075.0,37.6589,37.6773,37.6589,37.6681,48075.0
2019-12-19 12:00:00,40.87,40.91,40.87,40.91,26055.0,37.6681,37.7049,37.6681,37.7049,26055.0
2019-12-19 12:10:00,40.91,40.93,40.9,40.92,58300.0,37.7049,37.7234,37.6957,37.7142,58300.0
2019-12-19 12:20:00,40.92,40.93,40.91,40.92,33370.0,37.7142,37.7234,37.7049,37.7142,33370.0
2019-12-19 12:30:00,40.93,40.93,40.92,40.93,56245.0,37.7234,37.7234,37.7142,37.7234,56245.0
2019-12-19 12:40:00,40.93,40.93,40.91,40.91,37395.0,37.7234,37.7234,37.7049,37.7049,37395.0
2019-12-19 12:50:00,40.91,40.92,40.91,40.92,36745.0,37.7049,37.7142,37.7049,37.7142,36745.0
2019-12-19 13:00:00,40.92,40.94,40.92,40.93,63575.0,37.7142,37.7326,37.7142,37.7234,63575.0
2019-12-19 13:10:00,40.93,40.95,40.93,40.94,60835.0,37.7234,37.7418,37.7234,37.7326,60835.0
2019-12-19 13:20:00,40.94,40.94,40.93,40.94,47250.0,37.7326,37.7326,37.7234,37.7326,47250.0
2019-12-19 13:30:00,40.94,40.95,40.94,40.95,39085.0,37.7326,37.7418,37.7326,37.7418,39085.0
2019-12-19 13:40:00,40.95,40.96,40.95,40.95,58355.0,37.7418,37.751,37.7418,37.7418,58355.0
2019-12-19 13:50:00,40.96,40.99,40.95,40.99,39820.0,37.751,37.7787,37.7418,37.7787,39820.0
2019-12-19 14:00:00,40.98,40.99,40.98,40.98,72785.0,37.7695,37.7787,37.7695,37.7695,72785.0
2019-12-19 14:10:00,40.98,40.99,40.98,40.99,22665.0,37.7695,37.7787,37.7695,37.7787,22665.0
2019-12-19 14:20:00,40.99,41.0,40.98,40.98,73635.0,37.7787,37.7879,37.7695,37.7695,73635.0
2019-12-19 14:30:00,40.99,40.99,40.97,40.97,60385.0,37.7787,37.7787,37.7602,37.7602,60385.0
2019-12-19 14:40:00,40.97,40.98,40.96,40.97,62815.0,37.7602,37.7695,37.751,37.7602,62815.0
2019-12-19 14:50:00,40.97,40.97,40.95,40.96,188785.0,37.7602,37.7602,37.7418,37.751,188785.0
2019-12-19 15:00:00,40.96,40.97,40.95,40.96,80565.0,37.751,37.7602,37.7418,37.751,80565.0
2019-12-19 15:10:00,40.95,40.95,40.94,40.95,103265.0,37.7418,37.7418,37.7326,37.7418,103265.0
2019-12-19 15:20:00,40.95,40.96,40.94,40.95,105585.0,37.7418,37.751,37.7326,37.7418,105585.0
2019-12-19 15:30:00,40.95,40.96,40.94,40.95,147810.0,37.7418,37.751,37.7326,37.7418,147810.0
2019-12-19 15:40:00,40.95,40.97,40.95,40.96,112460.0,37.7418,37.7602,37.7418,37.751,112460.0
2019-12-19 15:50:00,40.95,40.98,40.94,40.97,359550.0,37.7418,37.7695,37.7326,37.7602,359550.0
2019-12-20 09:30:00,41.09,41.15,41.08,41.12,259490.0,37.8708,37.9261,37.8616,37.8985,259490.0
2019-12-20 09:40:00,41.13,41.16,41.11,41.15,91605.0,37.9077,37.9353,37.8893,37.9261,91605.0
2019-12-20 09:50:00,41.15,41.19,41.14,41.18,1781560.0,37.9261,37.963,37.9169,37.9538,1781560.0
2019-12-20 10:00:00,41.19,41.2,41.16,41.18,178275.0,37.963,37.9722,37.9353,37.9538,178275.0
2019-12-20 10:10:00,41.18,41.18,41.13,41.16,116720.0,37.9538,37.9538,37.9077,37.9353,116720.0
2019-12-20 10:20:00,41.15,41.17,41.13,41.17,224615.0,37.9261,37.9446,37.9077,37.9446,224615.0
2019-12-20 10:30:00,41.17,41.19,41.17,41.18,104835.0,37.9446,37.963,37.9446,37.9538,104835.0
2019-12-20 10:40:00,41.19,41.23,41.18,41.22,58450.0,37.963,37.9999,37.9538,37.9906,58450.0
2019-12-20 10:50:00,41.23,41.27,41.23,41.27,45090.0,37.9999,38.0367,37.9999,38.0367,45090.0
2019-12-20 11:00:00,41.27,41.3,41.27,41.29,87010.0,38.0367,38.0644,38.0367,38.0552,87010.0
2019-12-20 11:10:00,41.28,41.29,41.26,41.27,49675.0,38.0459,38.0552,38.0275,38.0367,49675.0
2019-12-20 11:20:00,41.26,41.28,41.25,41.26,20980.0,38.0275,38.0459,38.0183,38.0275,20980.0
2019-12-20 11:30:00,41.26,41.28,41.24,41.25,46500.0,38.0275,38.0459,38.0091,38.0183,46500.0
2019-12-20 11:40:00,41.23,41.24,41.21,41.22,45880.0,37.9999,38.0091,37.9814,37.9906,45880.0
2019-12-20 11:50:00,41.22,41.23,41.2,41.21,36965.0,37.9906,37.9999,37.9722,37.9814,36965.0
2019-12-20 12:00:00,41.21,41.21,41.19,41.2,37690.0,37.9814,37.9814,37.963,37.9722,37690.0
2019-12-20 12:10:00,41.2,41.21,41.19,41.2,37415.0,37.9722,37.9814,37.963,37.9722,37415.0
2019-12-20 12:20:00,41.2,41.2,41.19,41.19,41360.0,37.9722,37.9722,37.963,37.963,41360.0
2019-12-20 12:30:00,41.2,41.2,41.19,41.19,21125.0,37.9722,37.9722,37.963,37.963,21125.0
2019-12-20 12:40:00,41.19,41.2,41.18,41.18,33155.0,37.963,37.9722,37.9538,37.9538,33155.0
2019-12-20 12:50:00,41.17,41.18,41.16,41.17,68715.0,37.9446,37.9538,37.9353,37.9446,68715.0
2019-12-20 13:00:00,41.17,41.17,41.16,41.17,61755.0,37.9446,37.9446,37.9353,37.9446,61755.0
2019-12-20 13:10:00,41.16,41.17,41.15,41.16,32900.0,37.9353,37.9446,37.9261,37.9353,32900.0
2019-12-20 13:20:00,41.16,41.18,41.16,41.17,49725.0,37.9353,37.9538,37.9353,37.9446,49725.0
2019-12-20 13:30:00,41.17,41.17,41.16,41.17,69540.0,37.9446,37.9446,37.9353,37.9446,69540.0
2019-12-20 13:40:00,41.17,41.18,41.17,41.17,34970.0,37.9446,37.9538,37.9446,37.9446,34970.0
2019-12-20 13:50:00,41.17,41.17,41.15,41.17,51110.0,37.9446,37.9446,37.9261,37.9446,51110.0
2019-12-20 14:00:00,41.16,41.17,41.16,41.16,39290.0,37.9353,37.9446,37.9353,37.9353,39290.0
2019-12-20 14:10:00,41.16,41.17,41.15,41.16,67970.0,37.9353,37.9446,37.9261,37.9353,67970.0
2019-12-20 14:20:00,41.16,41.17,41.15,41.17,48735.0,37.9353,37.9446,37.9261,37.9446,48735.0
2019-12-20 14:30:00,41.17,41.17,41.16,41.16,94435.0,37.9446,37.9446,37.9353,37.9353,94435.0
2019-12-20 14:40:00,41.16,41.18,41.16,41.18,47125.0,37.9353,37.9538,37.9353,37.9538,47125.0
2019-12-20 14:50:00,41.18,41.2,41.18,41.18,180190.0,37.9538,37.9722,37.9538,37.9538,180190.0
2019-12-20 15:00:00,41.18,41.18,41.15,41.15,50225.0,37.9538,37.9538,37.9261,37.9261,50225.0
2019-12-20 15:10:00,41.15,41.16,41.14,41.16,51265.0,37.9261,37.9353,37.9169,37.9353,51265.0
2019-12-20 15:20:00,41.16,41.17,41.15,41.17,55055.0,37.9353,37.9446,37.9261,37.9446,55055.0
2019-12-20 15:30:00,41.18,41.19,41.17,41.18,124600.0,37.9538,37.963,37.9446,37.9538,124600.0
2019-12-20 15:40:00,41.18,41.18,41.16,41.17,236530.0,37.9538,37.9538,37.9353,37.9446,236530.0
2019-12-20 15:50:00,41.17,41.2,41.14,41.18,651140.0,37.9446,37.9722,37.9169,37.9538,651140.0
2019-12-23 09:30:00,41.25,41.28,41.11,41.11,198715.0,38.0183,38.0459,37.8893,37.8893,198715.0
2019-12-23 09:40:00,41.12,41.13,41.07,41.07,26040.0,37.8985,37.9077,37.8524,37.8524,26040.0
2019-12-23 09:50:00,41.06,41.1,41.06,41.08,43755.0,37.8432,37.8801,37.8432,37.8616,43755.0
2019-12-23 10:00:00,41.12,41.12,41.09,41.1,25910.0,37.8985,37.8985,37.8708,37.8801,25910.0
2019-12-23 10:10:00,41.1,41.13,41.1,41.13,48770.0,37.8801,37.9077,37.8801,37.9077,48770.0
2019-12-23 10:20:00,41.13,41.13,41.1,41.12,140885.0,37.9077,37.9077,37.8801,37.8985,140885.0
2019-12-23 10:30:00,41.12,41.14,41.11,41.14,42475.0,37.8985,37.9169,37.8893,37.9169,42475.0
2019-12-23 10:40:00,41.14,41.15,41.11,41.12,35370.0,37.9169,37.9261,37.8893,37.8985,35370.0
2019-12-23 10:50:00,41.12,41.14,41.11,41.14,38880.0,37.8985,37.9169,37.8893,37.9169,38880.0
2019-12-23 11:00:00,41.15,41.15,41.13,41.14,80420.0,37.9261,37.9261,37.9077,37.9169,80420.0
2019-12-23 11:10:00,41.13,41.15,41.13,41.15,66340.0,37.9077,37.9261,37.9077,37.9261,66340.0
2019-12-23 11:20:00,41.13,41.15,41.13,41.15,47560.0,37.9077,37.9261,37.9077,37.9261,47560.0
2019-12-23 11:30:00,41.15,41.16,41.14,41.14,67620.0,37.9261,37.9353,37.9169,37.9169,67620.0
2019-12-23 11:40:00,41.15,41.16,41.14,41.16,46155.0,37.9261,37.9353,37.9169,37.9353,46155.0
2019-12-23 11:50:00,41.16,41.16,41.15,41.16,31410.0,37.9353,37.9353,37.9261,37.9353,31410.0
2019-12-23 12:00:00,41.15,41.15,41.14,41.14,29600.0,37.9261,37.9261,37.9169,37.9169,29600.0
2019-12-23 12:10:00,41.14,41.14,41.12,41.13,58855.0,37.9169,37.9169,37.8985,37.9077,58855.0
2019-12-23 12:20:00,41.13,41.13,41.11,41.12,82380.0,37.9077,37.9077,37.8893,37.8985,82380.0
2019-12-23 12:30:00,41.12,41.13,41.11,41.13,59070.0,37.8985,37.9077,37.8893,37.9077,59070.0
2019-12-23 12:40:00,41.13,41.14,41.12,41.13,44550.0,37.9077,37.9169,37.8985,37.9077,44550.0
2019-12-23 12:50:00,41.13,41.14,41.12,41.14,37265.0,37.9077,37.9169,37.8985,37.9169,37265.0
2019-12-23 13:00:00,41.13,41.17,41.13,41.16,66820.0,37.9077,37.9446,37.9077,37.9353,66820.0
2019-12-23 13:10:00,41.16,41.18,41.16,41.18,84800.0,37.9353,37.9538,37.9353,37.9538,84800.0
2019-12-23 13:20:00,41.17,41.18,41.17,41.17,84545.0,37.9446,37.9538,37.9446,37.9446,84545.0
2019-12-23 13:30:00,41.17,41.17,41.16,41.17,119080.0,37.9446,37.9446,37.9353,37.9446,119080.0
2019-12-23 13:40:00,41.16,41.16,41.14,41.15,35335.0,37.9353,37.9353,37.9169,37.9261,35335.0
2019-12-23 13:50:00,41.15,41.17,41.15,41.16,30930.0,37.9261,37.9446,37.9261,37.9353,30930.0
2019-12-23 14:00:00,41.16,41.18,41.16,41.17,143235.0,37.9353,37.9538,37.9353,37.9446,143235.0
2019-12-23 14:10:00,41.17,41.18,41.16,41.17,249085.0,37.9446,37.9538,37.9353,37.9446,249085.0
2019-12-23 14:20:00,41.17,41.18,41.16,41.17,217645.0,37.9446,37.9538,37.9353,37.9446,217645.0
2019-12-23 14:30:00,41.17,41.18,41.16,41.17,103935.0,37.9446,37.9538,37.9353,37.9446,103935.0
2019-12-23 14:40:00,41.17,41.18,41.16,41.17,74145.0,37.9446,37.9538,37.9353,37.9446,74145.0
2019-12-23 14:50:00,41.17,41.19,41.17,41.19,52935.0,37.9446,37.963,37.9446,37.963,52935.0
2019-12-23 15:00:00,41.18,41.19,41.17,41.18,132220.0,37.9538,37.963,37.9446,37.9538,132220.0
2019-12-23 15:10:00,41.17,41.18,41.16,41.17,115390.0,37.9446,37.9538,37.9353,37.9446,115390.0
2019-12-23 15:20:00,41.17,41.17,41.15,41.16,141620.0,37.9446,37.9446,37.9261,37.9353,141620.0
2019-12-23 15:30:00,41.15,41.16,41.13,41.13,126375.0,37.9261,37.9353,37.9077,37.9077,126375.0
2019-12-23 15:40:00,41.13,41.13,41.11,41.12,108715.0,37.9077,37.9077,37.8893,37.8985,108715.0
2019-12-23 15:50:00,41.13,41.15,41.12,41.15,360785.0,37.9077,37.9261,37.8985,37.9261,360785.0
2019-12-24 09:30:00,41.18,41.2,41.11,41.14,176215.0,37.9538,37.9722,37.8893,37.9169,176215.0
2019-12-24 09:40:00,41.13,41.15,41.12,41.14,115765.0,37.9077,37.9261,37.8985,37.9169,115765.0
2019-12-24 09:50:00,41.15,41.15,41.1,41.12,83430.0,37.9261,37.9261,37.8801,37.8985,83430.0
2019-12-24 10:00:00,41.12,41.16,41.12,41.15,34800.0,37.8985,37.9353,37.8985,37.9261,34800.0
2019-12-24 10:10:00,41.16,41.16,41.13,41.13,76370.0,37.9353,37.9353,37.9077,37.9077,76370.0
2019-12-24 10:20:00,41.14,41.14,41.11,41.14,55185.0,37.9169,37.9169,37.8893,37.9169,55185.0
2019-12-24 10:30:00,41.13,41.17,41.13,41.15,34755.0,37.9077,37.9446,37.9077,37.9261,34755.0
2019-12-24 10:40:00,41.15,41.16,41.13,41.15,11720.0,37.9261,37.9353,37.9077,37.9261,11720.0
2019-12-24 10:50:00,41.15,41.15,41.12,41.13,17180.0,37.9261,37.9261,37.8985,37.9077,17180.0
2019-12-24 11:00:00,41.14,41.16,41.14,41.14,58740.0,37.9169,37.9353,37.9169,37.9169,58740.0
2019-12-24 11:10:00,41.14,41.15,41.13,41.13,103350.0,37.9169,37.9261,37.9077,37.9077,103350.0
2019-12-24 11:20:00,41.14,41.15,41.13,41.15,58690.0,37.9169,37.9261,37.9077,37.9261,58690.0
2019-12-24 11:30:00,41.15,41.16,41.15,41.16,66700.0,37.9261,37.9353,37.9261,37.9353,66700.0
2019-12-24 11:40:00,41.17,41.18,41.17,41.17,78500.0,37.9446,37.9538,37.9446,37.9446,78500.0
2019-12-24 11:50:00,41.17,41.19,41.16,41.18,36775.0,37.9446,37.963,37.9353,37.9538,36775.0
2019-12-24 12:00:00,41.18,41.19,41.17,41.17,32035.0,37.9538,37.963,37.9446,37.9446,32035.0
2019-12-24 12:10:00,41.18,41.18,41.14,41.15,42660.0,37.9538,37.9538,37.9169,37.9261,42660.0
2019-12-24 12:20:00,41.15,41.16,41.14,41.14,28005.0,37.9261,37.9353,37.9169,37.9169,28005.0
2019-12-24 12:30:00,41.14,41.14,41.12,41.12,150280.0,37.9169,37.9169,37.8985,37.8985,150280.0
2019-12-24 12:40:00,41.12,41.13,41.11,41.12,51615.0,37.8985,37.9077,37.8893,37.8985,51615.0
2019-12-24 12:50:00,41.11,41.15,41.11,41.15,48295.0,37.8893,37.9261,37.8893,37.9261,48295.0
2019-12-26 09:30:00,41.19,41.24,41.18,41.2,54570.0,37.963,38.0091,37.9538,37.9722,54570.0
2019-12-26 09:40:00,41.21,41.21,41.17,41.2,77645.0,37.9814,37.9814,37.9446,37.9722,77645.0
2019-12-26 09:50:00,41.19,41.2,41.18,41.19,42035.0,37.963,37.9722,37.9538,37.963,42035.0
2019-12-26 10:00:00,41.2,41.21,41.17,41.19,42755.0,37.9722,37.9814,37.9446,37.963,42755.0
2019-12-26 10:10:00,41.19,41.2,41.19,41.19,9390.0,37.963,37.9722,37.963,37.963,9390.0
2019-12-26 10:20:00,41.19,41.21,41.19,41.21,28920.0,37.963,37.9814,37.963,37.9814,28920.0
2019-12-26 10:30:00,41.21,41.24,41.2,41.23,40715.0,37.9814,38.0091,37.9722,37.9999,40715.0
2019-12-26 10:40:00,41.24,41.25,41.24,41.25,39385.0,38.0091,38.0183,38.0091,38.0183,39385.0
2019-12-26 10:50:00,41.25,41.26,41.24,41.26,18425.0,38.0183,38.0275,38.0091,38.0275,18425.0
2019-12-26 11:00:00,41.27,41.27,41.25,41.26,15805.0,38.0367,38.0367,38.0183,38.0275,15805.0
2019-12-26 11:10:00,41.25,41.26,41.24,41.25,36105.0,38.0183,38.0275,38.0091,38.0183,36105.0
2019-12-26 11:20:00,41.26,41.26,41.23,41.23,17955.0,38.0275,38.0275,37.9999,37.9999,17955.0
2019-12-26 11:30:00,41.24,41.25,41.21,41.21,21845.0,38.0091,38.0183,37.9814,37.9814,21845.0
2019-12-26 11:40:00,41.22,41.23,41.19,41.19,43560.0,37.9906,37.9999,37.963,37.963,43560.0
2019-12-26 11:50:00,41.2,41.2,41.18,41.19,21465.0,37.9722,37.9722,37.9538,37.963,21465.0
2019-12-26 12:00:00,41.19,41.19,41.15,41.15,19545.0,37.963,37.963,37.9261,37.9261,19545.0
2019-12-26 12:10:00,41.16,41.16,41.12,41.13,26845.0,37.9353,37.9353,37.8985,37.9077,26845.0
2019-12-26 12:20:00,41.15,41.16,41.14,41.15,24240.0,37.9261,37.9353,37.9169,37.9261,24240.0
2019-12-26 12:30:00,41.15,41.16,41.15,41.16,13430.0,37.9261,37.9353,37.9261,37.9353,13430.0
2019-12-26 12:40:00,41.15,41.15,41.13,41.14,9755.0,37.9261,37.9261,37.9077,37.9169,9755.0
2019-12-26 12:50:00,41.15,41.16,41.14,41.16,10790.0,37.9261,37.9353,37.9169,37.9353,10790.0
2019-12-26 13:00:00,41.15,41.17,41.15,41.16,34860.0,37.9261,37.9446,37.9261,37.9353,34860.0
2019-12-26 13:10:00,41.17,41.18,41.16,41.17,31070.0,37.9446,37.9538,37.9353,37.9446,31070.0
2019-12-26 13:20:00,41.18,41.18,41.17,41.18,110710.0,37.9538,37.9538,37.9446,37.9538,110710.0
2019-12-26 13:30:00,41.18,41.2,41.18,41.2,19620.0,37.9538,37.9722,37.9538,37.9722,19620.0
2019-12-26 13:40:00,41.2,41.21,41.19,41.2,38210.0,37.9722,37.9814,37.963,37.9722,38210.0
2019-12-26 13:50:00,41.2,41.21,41.2,41.2,52215.0,37.9722,37.9814,37.9722,37.9722,52215.0
2019-12-26 14:00:00,41.2,41.21,41.2,41.21,44650.0,37.9722,37.9814,37.9722,37.9814,44650.0
2019-12-26 14:10:00,41.21,41.22,41.21,41.21,70430.0,37.9814,37.9906,37.9814,37.9814,70430.0
2019-12-26 14:20:00,41.21,41.21,41.19,41.2,3630.0,37.9814,37.9814,37.963,37.9722,3630.0
2019-12-26 14:30:00,41.2,41.2,41.18,41.18,18535.0,37.9722,37.9722,37.9538,37.9538,18535.0
2019-12-26 14:40:00,41.19,41.2,41.18,41.19,15150.0,37.963,37.9722,37.9538,37.963,15150.0
2019-12-26 14:50:00,41.2,41.2,41.19,41.19,12150.0,37.9722,37.9722,37.963,37.963,12150.0
2019-12-26 15:00:00,41.19,41.19,41.17,41.17,42500.0,37.963,37.963,37.9446,37.9446,42500.0
2019-12-26 15:10:00,41.18,41.18,41.16,41.18,31960.0,37.9538,37.9538,37.9353,37.9538,31960.0
2019-12-26 15:20:00,41.17,41.18,41.16,41.17,25965.0,37.9446,37.9538,37.9353,37.9446,25965.0
2019-12-26 15:30:00,41.17,41.17,41.15,41.16,30885.0,37.9446,37.9446,37.9261,37.9353,30885.0
2019-12-26 15:40:00,41.17,41.21,41.17,41.2,47165.0,37.9446,37.9814,37.9446,37.9722,47165.0
2019-12-26 15:50:00,41.2,41.25,41.19,41.24,204815.0,37.9722,38.0183,37.963,38.0091,204815.0
2019-12-27 09:30:00,41.34,41.36,41.24,41.25,120330.0,38.1012,38.1197,38.0091,38.0183,120330.0
2019-12-27 09:40:00,41.26,41.29,41.2,41.2,31905.0,38.0275,38.0552,37.9722,37.9722,31905.0
2019-12-27 09:50:00,41.18,41.18,41.08,41.09,50115.0,37.9538,37.9538,37.8616,37.8708,50115.0
2019-12-27 10:00:00,41.1,41.14,41.08,41.14,18140.0,37.8801,37.9169,37.8616,37.9169,18140.0
2019-12-27 10:10:00,41.12,41.14,41.11,41.13,30405.0,37.8985,37.9169,37.8893,37.9077,30405.0
2019-12-27 10:20:00,41.13,41.16,41.13,41.15,19665.0,37.9077,37.9353,37.9077,37.9261,19665.0
2019-12-27 10:30:00,41.15,41.17,41.13,41.17,29155.0,37.9261,37.9446,37.9077,37.9446,29155.0
2019-12-27 10:40:00,41.15,41.2,41.15,41.19,41300.0,37.9261,37.9722,37.9261,37.963,41300.0
2019-12-27 10:50:00,41.19,41.21,41.18,41.21,55140.0,37.963,37.9814,37.9538,37.9814,55140.0
2019-12-27 11:00:00,41.21,41.22,41.2,41.21,19950.0,37.9814,37.9906,37.9722,37.9814,19950.0
2019-12-27 11:10:00,41.22,41.22,41.19,41.21,42135.0,37.9906,37.9906,37.963,37.9814,42135.0
2019-12-27 11:20:00,41.21,41.23,41.21,41.22,207360.0,37.9814,37.9999,37.9814,37.9906,207360.0
2019-12-27 11:30:00,41.22,41.24,41.22,41.23,1664645.0,37.9906,38.0091,37.9906,37.9999,1664645.0
2019-12-27 11:40:00,41.23,41.26,41.23,41.25,457390.0,37.9999,38.0275,37.9999,38.0183,457390.0
2019-12-27 11:50:00,41.25,41.29,41.25,41.27,620660.0,38.0183,38.0552,38.0183,38.0367,620660.0
2019-12-27 12:00:00,41.26,41.27,41.21,41.21,48540.0,38.0275,38.0367,37.9814,37.9814,48540.0
2019-12-27 12:10:00,41.22,41.22,41.2,41.21,47700.0,37.9906,37.9906,37.9722,37.9814,47700.0
2019-12-27 12:20:00,41.21,41.21,41.18,41.19,55210.0,37.9814,37.9814,37.9538,37.963,55210.0
2019-12-27 12:30:00,41.19,41.19,41.18,41.19,71895.0,37.963,37.963,37.9538,37.963,71895.0
2019-12-27 12:40:00,41.19,41.2,41.18,41.2,37065.0,37.963,37.9722,37.9538,37.9722,37065.0
2019-12-27 12:50:00,41.2,41.22,41.19,41.22,60515.0,37.9722,37.9906,37.963,37.9906,60515.0
2019-12-27 13:00:00,41.21,41.23,41.21,41.23,61505.0,37.9814,37.9999,37.9814,37.9999,61505.0
2019-12-27 13:10:00,41.23,41.24,41.2,41.2,26635.0,37.9999,38.0091,37.9722,37.9722,26635.0
2019-12-27 13:20:00,41.21,41.21,41.19,41.2,26610.0,37.9814,37.9814,37.963,37.9722,26610.0
2019-12-27 13:30:00,41.19,41.21,41.19,41.21,85925.0,37.963,37.9814,37.963,37.9814,85925.0
2019-12-27 13:40:00,41.21,41.21,41.19,41.2,22245.0,37.9814,37.9814,37.963,37.9722,22245.0
2019-12-27 13:50:00,41.2,41.2,41.18,41.19,27105.0,37.9722,37.9722,37.9538,37.963,27105.0
2019-12-27 14:00:00,41.19,41.21,41.19,41.2,29280.0,37.963,37.9814,37.963,37.9722,29280.0
2019-12-27 14:10:00,41.2,41.21,41.19,41.19,92295.0,37.9722,37.9814,37.963,37.963,92295.0
2019-12-27 14:20:00,41.2,41.21,41.19,41.21,37760.0,37.9722,37.9814,37.963,37.9814,37760.0
2019-12-27 14:30:00,41.2,41.22,41.2,41.22,48985.0,37.9722,37.9906,37.9722,37.9906,48985.0
2019-12-27 14:40:00,41.22,41.23,41.21,41.22,42815.0,37.9906,37.9999,37.9814,37.9906,42815.0
2019-12-27 14:50:00,41.22,41.22,41.2,41.22,100720.0,37.9906,37.9906,37.9722,37.9906,100720.0
2019-12-27 15:00:00,41.22,41.22,41.19,41.2,27110.0,37.9906,37.9906,37.963,37.9722,27110.0
2019-12-27 15:10:00,41.19,41.2,41.18,41.19,74535.0,37.963,37.9722,37.9538,37.963,74535.0
2019-12-27 15:20:00,41.2,41.2,41.17,41.17,31190.0,37.9722,37.9722,37.9446,37.9446,31190.0
2019-12-27 15:30:00,41.16,41.18,41.15,41.15,45595.0,37.9353,37.9538,37.9261,37.9261,45595.0
2019-12-27 15:40:00,41.15,41.16,41.11,41.11,62975.0,37.9261,37.9353,37.8893,37.8893,62975.0
2019-12-27 15:50:00,41.1,41.17,41.09,41.16,139120.0,37.8801,37.9446,37.8708,37.9353,139120.0
2019-12-30 09:30:00,41.18,41.26,41.07,41.08,163240.0,37.9538,38.0275,37.8524,37.8616,163240.0
2019-12-30 09:40:00,41.06,41.07,40.98,41.01,114450.0,37.8432,37.8524,37.7695,37.7971,114450.0
2019-12-30 09:50:00,40.99,41.07,40.98,41.05,47985.0,37.7787,37.8524,37.7695,37.834,47985.0
2019-12-30 10:00:00,41.08,41.11,41.05,41.1,33895.0,37.8616,37.8893,37.834,37.8801,33895.0
2019-12-30 10:10:00,41.1,41.1,40.96,41.01,206175.0,37.8801,37.8801,37.751,37.7971,206175.0
2019-12-30 10:20:00,41.0,41.05,40.98,41.01,72040.0,37.7879,37.834,37.7695,37.7971,72040.0
2019-12-30 10:30:00,41.02,41.04,40.99,41.04,10810.0,37.8063,37.8248,37.7787,37.8248,10810.0
2019-12-30 10:40:00,41.04,41.05,41.02,41.02,69575.0,37.8248,37.834,37.8063,37.8063,69575.0
2019-12-30 10:50:00,41.02,41.07,41.0,41.07,98035.0,37.8063,37.8524,37.7879,37.8524,98035.0
2019-12-30 11:00:00,41.07,41.09,41.03,41.03,136165.0,37.8524,37.8708,37.8155,37.8155,136165.0
2019-12-30 11:10:00,41.03,41.1,41.03,41.09,99860.0,37.8155,37.8801,37.8155,37.8708,99860.0
2019-12-30 11:20:00,41.09,41.11,41.09,41.09,94025.0,37.8708,37.8893,37.8708,37.8708,94025.0
2019-12-30 11:30:00,41.09,41.12,41.08,41.12,54780.0,37.8708,37.8985,37.8616,37.8985,54780.0
2019-12-30 11:40:00,41.11,41.17,41.11,41.16,93900.0,37.8893,37.9446,37.8893,37.9353,93900.0
2019-12-30 11:50:00,41.16,41.17,41.12,41.12,81545.0,37.9353,37.9446,37.8985,37.8985,81545.0
2019-12-30 12:00:00,41.12,41.15,41.11,41.15,89255.0,37.8985,37.9261,37.8893,37.9261,89255.0
2019-12-30 12:10:00,41.15,41.2,41.15,41.2,103140.0,37.9261,37.9722,37.9261,37.9722,103140.0
2019-12-30 12:20:00,41.19,41.22,41.18,41.21,53935.0,37.963,37.9906,37.9538,37.9814,53935.0
2019-12-30 12:30:00,41.21,41.24,41.21,41.23,58475.0,37.9814,38.0091,37.9814,37.9999,58475.0
2019-12-30 12:40:00,41.23,41.24,41.23,41.24,141910.0,37.9999,38.0091,37.9999,38.0091,141910.0
2019-12-30 12:50:00,41.23,41.24,41.22,41.22,330485.0,37.9999,38.0091,37.9906,37.9906,330485.0
2019-12-30 13:00:00,41.22,41.23,41.2,41.22,210470.0,37.9906,37.9999,37.9722,37.9906,210470.0
2019-12-30 13:10:00,41.22,41.23,41.21,41.22,40435.0,37.9906,37.9999,37.9814,37.9906,40435.0
2019-12-30 13:20:00,41.22,41.24,41.22,41.22,50030.0,37.9906,38.0091,37.9906,37.9906,50030.0
2019-12-30 13:30:00,41.21,41.23,41.21,41.23,29320.0,37.9814,37.9999,37.9814,37.9999,29320.0
2019-12-30 13:40:00,41.22,41.23,41.22,41.23,34675.0,37.9906,37.9999,37.9906,37.9999,34675.0
2019-12-30 13:50:00,41.23,41.25,41.23,41.24,174750.0,37.9999,38.0183,37.9999,38.0091,174750.0
2019-12-30 14:00:00,41.24,41.24,41.19,41.19,74495.0,38.0091,38.0091,37.963,37.963,74495.0
2019-12-30 14:10:00,41.19,41.21,41.18,41.19,67955.0,37.963,37.9814,37.9538,37.963,67955.0
2019-12-30 14:20:00,41.19,41.19,41.14,41.16,58295.0,37.963,37.963,37.9169,37.9353,58295.0
2019-12-30 14:30:00,41.16,41.16,41.13,41.13,77955.0,37.9353,37.9353,37.9077,37.9077,77955.0
2019-12-30 14:40:00,41.13,41.14,41.11,41.13,61155.0,37.9077,37.9169,37.8893,37.9077,61155.0
2019-12-30 14:50:00,41.13,41.14,41.11,41.11,117020.0,37.9077,37.9169,37.8893,37.8893,117020.0
2019-12-30 15:00:00,41.11,41.16,41.09,41.14,120420.0,37.8893,37.9353,37.8708,37.9169,120420.0
2019-12-30 15:10:00,41.14,41.16,41.12,41.15,139795.0,37.9169,37.9353,37.8985,37.9261,139795.0
2019-12-30 15:20:00,41.15,41.17,41.14,41.15,161420.0,37.9261,37.9446,37.9169,37.9261,161420.0
2019-12-30 15:30:00,41.15,41.16,41.12,41.13,179905.0,37.9261,37.9353,37.8985,37.9077,179905.0
2019-12-30 15:40:00,41.13,41.14,41.11,41.12,1503985.0,37.9077,37.9169,37.8893,37.8985,1503985.0
2019-12-30 15:50:00,41.12,41.13,41.09,41.12,397220.0,37.8985,37.9077,37.8708,37.8985,397220.0
2019-12-31 09:30:00,41.03,41.2,41.01,41.18,739700.0,37.8155,37.9722,37.7971,37.9538,739700.0
2019-12-31 09:40:00,41.18,41.29,41.18,41.28,461020.0,37.9538,38.0552,37.9538,38.0459,461020.0
2019-12-31 09:50:00,41.28,41.31,41.26,41.3,113665.0,38.0459,38.0736,38.0275,38.0644,113665.0
2019-12-31 10:00:00,41.3,41.3,41.23,41.27,90840.0,38.0644,38.0644,37.9999,38.0367,90840.0
2019-12-31 10:10:00,41.28,41.28,41.23,41.26,50055.0,38.0459,38.0459,37.9999,38.0275,50055.0
2019-12-31 10:20:00,41.26,41.26,41.2,41.21,395875.0,38.0275,38.0275,37.9722,37.9814,395875.0
2019-12-31 10:30:00,41.21,41.24,41.18,41.23,267145.0,37.9814,38.0091,37.9538,37.9999,267145.0
2019-12-31 10:40:00,41.22,41.22,41.17,41.19,111475.0,37.9906,37.9906,37.9446,37.963,111475.0
2019-12-31 10:50:00,41.17,41.17,41.12,41.14,159320.0,37.9446,37.9446,37.8985,37.9169,159320.0
2019-12-31 11:00:00,41.12,41.17,41.12,41.15,47910.0,37.8985,37.9446,37.8985,37.9261,47910.0
2019-12-31 11:10:00,41.15,41.2,41.15,41.2,91270.0,37.9261,37.9722,37.9261,37.9722,91270.0
2019-12-31 11:20:00,41.2,41.23,41.2,41.21,377705.0,37.9722,37.9999,37.9722,37.9814,377705.0
2019-12-31 11:30:00,41.21,41.22,41.18,41.22,330020.0,37.9814,37.9906,37.9538,37.9906,330020.0
2019-12-31 11:40:00,41.22,41.26,41.21,41.24,144915.0,37.9906,38.0275,37.9814,38.0091,144915.0
2019-12-31 11:50:00,41.24,41.26,41.23,41.24,412425.0,38.0091,38.0275,37.9999,38.0091,412425.0
2019-12-31 12:00:00,41.23,41.24,41.2,41.2,169270.0,37.9999,38.0091,37.9722,37.9722,169270.0
2019-12-31 12:10:00,41.21,41.22,41.19,41.21,50430.0,37.9814,37.9906,37.963,37.9814,50430.0
2019-12-31 12:20:00,41.21,41.24,41.21,41.23,186915.0,37.9814,38.0091,37.9814,37.9999,186915.0
2019-12-31 12:30:00,41.23,41.24,41.23,41.23,34090.0,37.9999,38.0091,37.9999,37.9999,34090.0
2019-12-31 12:40:00,41.23,41.25,41.22,41.22,121745.0,37.9999,38.0183,37.9906,37.9906,121745.0
2019-12-31 12:50:00,41.23,41.23,41.21,41.21,51035.0,37.9999,37.9999,37.9814,37.9814,51035.0
2019-12-31 13:00:00,41.21,41.23,41.21,41.22,47145.0,37.9814,37.9999,37.9814,37.9906,47145.0
2019-12-31 13:10:00,41.23,41.23,41.2,41.2,44275.0,37.9999,37.9999,37.9722,37.9722,44275.0
2019-12-31 13:20:00,41.2,41.22,41.2,41.21,93320.0,37.9722,37.9906,37.9722,37.9814,93320.0
2019-12-31 13:30:00,41.22,41.25,41.21,41.24,198040.0,37.9906,38.0183,37.9814,38.0091,198040.0
2019-12-31 13:40:00,41.24,41.26,41.23,41.25,173435.0,38.0091,38.0275,37.9999,38.0183,173435.0
2019-12-31 13:50:00,41.25,41.26,41.24,41.25,30600.0,38.0183,38.0275,38.0091,38.0183,30600.0
2019-12-31 14:00:00,41.25,41.26,41.25,41.26,54530.0,38.0183,38.0275,38.0183,38.0275,54530.0
2019-12-31 14:10:00,41.26,41.28,41.25,41.28,48435.0,38.0275,38.0459,38.0183,38.0459,48435.0
2019-12-31 14:20:00,41.28,41.3,41.28,41.3,112445.0,38.0459,38.0644,38.0459,38.0644,112445.0
2019-12-31 14:30:00,41.3,41.3,41.29,41.29,151495.0,38.0644,38.0644,38.0552,38.0552,151495.0
2019-12-31 14:40:00,41.29,41.3,41.28,41.28,115685.0,38.0552,38.0644,38.0459,38.0459,115685.0
2019-12-31 14:50:00,41.28,41.29,41.26,41.27,175010.0,38.0459,38.0552,38.0275,38.0367,175010.0
2019-12-31 15:00:00,41.26,41.28,41.25,41.27,560910.0,38.0275,38.0459,38.0183,38.0367,560910.0
2019-12-31 15:10:00,41.27,41.3,41.27,41.29,559315.0,38.0367,38.0644,38.0367,38.0552,559315.0
2019-12-31 15:20:00,41.29,41.3,41.27,41.28,93460.0,38.0552,38.0644,38.0367,38.0459,93460.0
2019-12-31 15:30:00,41.29,41.3,41.27,41.28,138830.0,38.0552,38.0644,38.0367,38.0459,138830.0
2019-12-31 15:40:00,41.28,41.31,41.25,41.25,346245.0,38.0459,38.0736,38.0183,38.0183,346245.0
2019-12-31 15:50:00,41.25,41.25,41.15,41.16,1448470.0,38.0183,38.0183,37.9261,37.9353,1448470.0
2020-01-02 09:30:00,41.37,41.41,41.16,41.35,515815.0,38.1289,38.1658,37.9353,38.1105,515815.0
2020-01-02 09:40:00,41.35,41.37,41.2,41.2,103765.0,38.1105,38.1289,37.9722,37.9722,103765.0
2020-01-02 09:50:00,41.2,41.21,41.15,41.2,106195.0,37.9722,37.9814,37.9261,37.9722,106195.0
2020-01-02 10:00:00,41.19,41.19,41.1,41.12,63335.0,37.963,37.963,37.8801,37.8985,63335.0
2020-01-02 10:10:00,41.13,41.13,41.02,41.07,120080.0,37.9077,37.9077,37.8063,37.8524,120080.0
2020-01-02 10:20:00,41.06,41.07,41.0,41.01,40305.0,37.8432,37.8524,37.7879,37.7971,40305.0
2020-01-02 10:30:00,41.02,41.02,40.95,40.99,87675.0,37.8063,37.8063,37.7418,37.7787,87675.0
2020-01-02 10:40:00,40.98,41.02,40.95,40.97,186610.0,37.7695,37.8063,37.7418,37.7602,186610.0
2020-01-02 10:50:00,40.99,41.04,40.97,41.03,63080.0,37.7787,37.8248,37.7602,37.8155,63080.0
2020-01-02 11:00:00,41.05,41.05,40.97,40.97,63175.0,37.834,37.834,37.7602,37.7602,63175.0
2020-01-02 11:10:00,40.98,40.99,40.96,40.96,21470.0,37.7695,37.7787,37.751,37.751,21470.0
2020-01-02 11:20:00,40.97,41.0,40.96,40.99,32020.0,37.7602,37.7879,37.751,37.7787,32020.0
2020-01-02 11:30:00,40.98,40.98,40.88,40.93,122055.0,37.7695,37.7695,37.6773,37.7234,122055.0
2020-01-02 11:40:00,40.92,40.94,40.91,40.93,25495.0,37.7142,37.7326,37.7049,37.7234,25495.0
2020-01-02 11:50:00,40.94,40.94,40.92,40.94,53410.0,37.7326,37.7326,37.7142,37.7326,53410.0
2020-01-02 12:00:00,40.94,40.95,40.92,40.95,44490.0,37.7326,37.7418,37.7142,37.7418,44490.0
2020-01-02 12:10:00,40.94,40.96,40.92,40.96,72875.0,37.7326,37.751,37.7142,37.751,72875.0
2020-01-02 12:20:00,40.95,40.96,40.93,40.94,135805.0,37.7418,37.751,37.7234,37.7326,135805.0
2020-01-02 12:30:00,40.94,40.94,40.9,40.92,143560.0,37.7326,37.7326,37.6957,37.7142,143560.0
2020-01-02 12:40:00,40.92,40.92,40.9,40.9,130120.0,37.7142,37.7142,37.6957,37.6957,130120.0
2020-01-02 12:50:00,40.9,40.93,40.89,40.92,183805.0,37.6957,37.7234,37.6865,37.7142,183805.0
2020-01-02 13:00:00,40.92,40.92,40.88,40.88,78885.0,37.7142,37.7142,37.6773,37.6773,78885.0
2020-01-02 13:10:00,40.88,40.89,40.87,40.87,89955.0,37.6773,37.6865,37.6681,37.6681,89955.0
2020-01-02 13:20:00,40.87,40.9,40.87,40.88,74435.0,37.6681,37.6957,37.6681,37.6773,74435.0
2020-01-02 13:30:00,40.88,40.88,40.85,40.86,57970.0,37.6773,37.6773,37.6496,37.6589,57970.0
2020-01-02 13:40:00,40.86,40.87,40.85,40.87,142745.0,37.6589,37.6681,37.6496,37.6681,142745.0
2020-01-02 13:50:00,40.86,40.87,40.84,40.87,87915.0,37.6589,37.6681,37.6404,37.6681,87915.0
2020-01-02 14:00:00,40.87,40.9,40.87,40.89,45660.0,37.6681,37.6957,37.6681,37.6865,45660.0
2020-01-02 14:10:00,40.89,40.92,40.89,40.91,32760.0,37.6865,37.7142,37.6865,37.7049,32760.0
2020-01-02 14:20:00,40.91,40.96,40.91,40.96,33355.0,37.7049,37.751,37.7049,37.751,33355.0
2020-01-02 14:30:00,40.96,40.98,40.95,40.97,37130.0,37.751,37.7695,37.7418,37.7602,37130.0
2020-01-02 14:40:00,40.97,41.02,40.97,41.02,41085.0,37.7602,37.8063,37.7602,37.8063,41085.0
2020-01-02 14:50:00,41.03,41.03,41.01,41.02,65310.0,37.8155,37.8155,37.7971,37.8063,65310.0
2020-01-02 15:00:00,41.01,41.02,41.0,41.01,61195.0,37.7971,37.8063,37.7879,37.7971,61195.0
2020-01-02 15:10:00,41.03,41.06,41.02,41.03,159725.0,37.8155,37.8432,37.8063,37.8155,159725.0
2020-01-02 15:20:00,41.04,41.07,41.04,41.07,379600.0,37.8248,37.8524,37.8248,37.8524,379600.0
2020-01-02 15:30:00,41.08,41.08,41.06,41.07,202815.0,37.8616,37.8616,37.8432,37.8524,202815.0
2020-01-02 15:40:00,41.07,41.1,41.06,41.09,236935.0,37.8524,37.8801,37.8432,37.8708,236935.0
2020-01-02 15:50:00,41.1,41.22,41.1,41.22,779245.0,37.8801,37.9906,37.8801,37.9906,779245.0
2020-01-03 09:30:00,40.72,40.89,40.67,40.75,275505.0,37.5298,37.6865,37.4837,37.5575,275505.0
2020-01-03 09:40:00,40.75,40.87,40.73,40.85,95955.0,37.5575,37.6681,37.539,37.6496,95955.0
2020-01-03 09:50:00,40.85,40.88,40.8,40.86,57820.0,37.6496,37.6773,37.6036,37.6589,57820.0
2020-01-03 10:00:00,40.85,40.86,40.77,40.86,187000.0,37.6496,37.6589,37.5759,37.6589,187000.0
2020-01-03 10:10:00,40.85,40.94,40.85,40.9,64255.0,37.6496,37.7326,37.6496,37.6957,64255.0
2020-01-03 10:20:00,40.88,40.9,40.83,40.9,94350.0,37.6773,37.6957,37.6312,37.6957,94350.0
2020-01-03 10:30:00,40.89,40.93,40.87,40.91,82050.0,37.6865,37.7234,37.6681,37.7049,82050.0
2020-01-03 10:40:00,40.93,40.95,40.9,40.9,31125.0,37.7234,37.7418,37.6957,37.6957,31125.0
2020-01-03 10:50:00,40.89,40.9,40.85,40.89,33685.0,37.6865,37.6957,37.6496,37.6865,33685.0
2020-01-03 11:00:00,40.9,40.92,40.88,40.91,64775.0,37.6957,37.7142,37.6773,37.7049,64775.0
2020-01-03 11:10:00,40.9,40.95,40.88,40.93,111925.0,37.6957,37.7418,37.6773,37.7234,111925.0
2020-01-03 11:20:00,40.95,40.96,40.93,40.93,60920.0,37.7418,37.751,37.7234,37.7234,60920.0
2020-01-03 11:30:00,40.95,41.0,40.95,40.99,58345.0,37.7418,37.7879,37.7418,37.7787,58345.0
2020-01-03 11:40:00,40.99,41.0,40.95,41.0,19230.0,37.7787,37.7879,37.7418,37.7879,19230.0
2020-01-03 11:50:00,41.0,41.03,40.97,40.98,96375.0,37.7879,37.8155,37.7602,37.7695,96375.0
2020-01-03 12:00:00,40.98,41.05,40.98,41.04,18100.0,37.7695,37.834,37.7695,37.8248,18100.0
2020-01-03 12:10:00,41.04,41.06,41.03,41.05,234235.0,37.8248,37.8432,37.8155,37.834,234235.0
2020-01-03 12:20:00,41.06,41.06,41.04,41.05,92400.0,37.8432,37.8432,37.8248,37.834,92400.0
2020-01-03 12:30:00,41.05,41.08,41.05,41.08,19255.0,37.834,37.8616,37.834,37.8616,19255.0
2020-01-03 12:40:00,41.08,41.09,41.06,41.08,129775.0,37.8616,37.8708,37.8432,37.8616,129775.0
2020-01-03 12:50:00,41.09,41.1,41.06,41.07,35395.0,37.8708,37.8801,37.8432,37.8524,35395.0
2020-01-03 13:00:00,41.07,41.1,41.07,41.09,44125.0,37.8524,37.8801,37.8524,37.8708,44125.0
2020-01-03 13:10:00,41.09,41.11,41.04,41.04,27125.0,37.8708,37.8893,37.8248,37.8248,27125.0
2020-01-03 13:20:00,41.04,41.08,41.03,41.05,87570.0,37.8248,37.8616,37.8155,37.834,87570.0
2020-01-03 13:30:00,41.06,41.06,40.94,40.98,101470.0,37.8432,37.8432,37.7326,37.7695,101470.0
2020-01-03 13:40:00,41.01,41.02,41.0,41.02,31630.0,37.7971,37.8063,37.7879,37.8063,31630.0
2020-01-03 13:50:00,41.01,41.03,40.99,41.0,260025.0,37.7971,37.8155,37.7787,37.7879,260025.0
2020-01-03 14:00:00,41.0,41.01,40.95,40.96,74940.0,37.7879,37.7971,37.7418,37.751,74940.0
2020-01-03 14:10:00,40.95,40.97,40.93,40.97,92595.0,37.7418,37.7602,37.7234,37.7602,92595.0
2020-01-03 14:20:00,40.98,40.99,40.95,40.98,31070.0,37.7695,37.7787,37.7418,37.7695,31070.0
2020-01-03 14:30:00,40.98,41.0,40.97,41.0,94390.0,37.7695,37.7879,37.7602,37.7879,94390.0
2020-01-03 14:40:00,41.0,41.01,40.99,41.0,27565.0,37.7879,37.7971,37.7787,37.7879,27565.0
2020-01-03 14:50:00,41.01,41.04,41.0,41.03,173700.0,37.7971,37.8248,37.7879,37.8155,173700.0
2020-01-03 15:00:00,41.03,41.08,41.03,41.06,249875.0,37.8155,37.8616,37.8155,37.8432,249875.0
2020-01-03 15:10:00,41.06,41.08,41.02,41.05,201060.0,37.8432,37.8616,37.8063,37.834,201060.0
2020-01-03 15:20:00,41.05,41.05,41.03,41.04,65060.0,37.834,37.834,37.8155,37.8248,65060.0
2020-01-03 15:30:00,41.04,41.04,41.0,41.02,123245.0,37.8248,37.8248,37.7879,37.8063,123245.0
2020-01-03 15:40:00,41.02,41.06,40.99,41.01,151220.0,37.8063,37.8432,37.7787,37.7971,151220.0
2020-01-03 15:50:00,41.01,41.07,41.0,41.02,635670.0,37.7971,37.8524,37.7879,37.8063,635670.0
2020-01-06 09:30:00,40.74,40.8,40.7,40.71,240420.0,37.5483,37.6036,37.5114,37.5206,240420.0
2020-01-06 09:40:00,40.71,40.75,40.68,40.74,95040.0,37.5206,37.5575,37.493,37.5483,95040.0
2020-01-06 09:50:00,40.75,40.77,40.67,40.68,51975.0,37.5575,37.5759,37.4837,37.493,51975.0
2020-01-06 10:00:00,40.68,40.69,40.63,40.68,36210.0,37.493,37.5022,37.4469,37.493,36210.0
2020-01-06 10:10:00,40.7,40.75,40.68,40.74,185535.0,37.5114,37.5575,37.493,37.5483,185535.0
2020-01-06 10:20:00,40.74,40.81,40.74,40.81,173075.0,37.5483,37.6128,37.5483,37.6128,173075.0
2020-01-06 10:30:00,40.81,40.83,40.79,40.8,50260.0,37.6128,37.6312,37.5943,37.6036,50260.0
2020-01-06 10:40:00,40.8,40.89,40.79,40.89,35465.0,37.6036,37.6865,37.5943,37.6865,35465.0
2020-01-06 10:50:00,40.88,40.9,40.86,40.86,62195.0,37.6773,37.6957,37.6589,37.6589,62195.0
2020-01-06 11:00:00,40.87,40.87,40.85,40.87,116730.0,37.6681,37.6681,37.6496,37.6681,116730.0
2020-01-06 11:10:00,40.88,40.91,40.78,40.89,647330.0,37.6773,37.7049,37.5851,37.6865,647330.0
2020-01-06 11:20:00,40.89,40.91,40.86,40.88,84885.0,37.6865,37.7049,37.6589,37.6773,84885.0
2020-01-06 11:30:00,40.88,40.91,40.88,40.89,126245.0,37.6773,37.7049,37.6773,37.6865,126245.0
2020-01-06 11:40:00,40.89,40.93,40.89,40.92,57270.0,37.6865,37.7234,37.6865,37.7142,57270.0
2020-01-06 11:50:00,40.91,40.94,40.91,40.94,54670.0,37.7049,37.7326,37.7049,37.7326,54670.0
2020-01-06 12:00:00,40.94,40.96,40.93,40.96,73940.0,37.7326,37.751,37.7234,37.751,73940.0
2020-01-06 12:10:00,40.96,40.98,40.94,40.96,59750.0,37.751,37.7695,37.7326,37.751,59750.0
2020-01-06 12:20:00,40.95,40.96,40.95,40.96,94160.0,37.7418,37.751,37.7418,37.751,94160.0
2020-01-06 12:30:00,40.96,40.97,40.93,40.93,91855.0,37.751,37.7602,37.7234,37.7234,91855.0
2020-01-06 12:40:00,40.93,40.96,40.93,40.94,132310.0,37.7234,37.751,37.7234,37.7326,132310.0
2020-01-06 12:50:00,40.94,40.95,40.93,40.95,91170.0,37.7326,37.7418,37.7234,37.7418,91170.0
2020-01-06 13:00:00,40.95,40.98,40.94,40.97,131855.0,37.7418,37.7695,37.7326,37.7602,131855.0
2020-01-06 13:10:00,40.97,40.99,40.97,40.98,561590.0,37.7602,37.7787,37.7602,37.7695,561590.0
2020-01-06 13:20:00,40.99,40.99,40.97,40.98,204420.0,37.7787,37.7787,37.7602,37.7695,204420.0
2020-01-06 13:30:00,40.99,40.99,40.97,40.97,182705.0,37.7787,37.7787,37.7602,37.7602,182705.0
2020-01-06 13:40:00,40.97,40.98,40.97,40.97,253735.0,37.7602,37.7695,37.7602,37.7602,253735.0
2020-01-06 13:50:00,40.97,40.98,40.95,40.95,36805.0,37.7602,37.7695,37.7418,37.7418,36805.0
2020-01-06 14:00:00,40.95,40.97,40.93,40.97,67655.0,37.7418,37.7602,37.7234,37.7602,67655.0
2020-01-06 14:10:00,40.97,41.01,40.97,41.0,129895.0,37.7602,37.7971,37.7602,37.7879,129895.0
2020-01-06 14:20:00,40.99,41.01,40.98,40.99,121945.0,37.7787,37.7971,37.7695,37.7787,121945.0
2020-01-06 14:30:00,40.99,40.99,40.97,40.97,80660.0,37.7787,37.7787,37.7602,37.7602,80660.0
2020-01-06 14:40:00,40.97,41.0,40.97,40.99,146485.0,37.7602,37.7879,37.7602,37.7787,146485.0
2020-01-06 14:50:00,40.99,41.01,40.99,41.0,128755.0,37.7787,37.7971,37.7787,37.7879,128755.0
2020-01-06 15:00:00,41.0,41.01,40.99,41.0,97755.0,37.7879,37.7971,37.7787,37.7879,97755.0
2020-01-06 15:10:00,40.99,41.02,40.99,41.0,100760.0,37.7787,37.8063,37.7787,37.7879,100760.0
2020-01-06 15:20:00,41.0,41.01,40.98,41.0,69530.0,37.7879,37.7971,37.7695,37.7879,69530.0
2020-01-06 15:30:00,40.99,41.0,40.97,40.99,45290.0,37.7787,37.7879,37.7602,37.7787,45290.0
2020-01-06 15:40:00,40.99,40.99,40.94,40.95,368360.0,37.7787,37.7787,37.7326,37.7418,368360.0
2020-01-06 15:50:00,40.95,41.01,40.94,41.01,573825.0,37.7418,37.7971,37.7326,37.7971,573825.0
2020-01-07 09:30:00,40.9,40.97,40.82,40.88,322635.0,37.6957,37.7602,37.622,37.6773,322635.0
2020-01-07 09:40:00,40.84,40.86,40.78,40.81,82110.0,37.6404,37.6589,37.5851,37.6128,82110.0
2020-01-07 09:50:00,40.8,40.83,40.77,40.81,64445.0,37.6036,37.6312,37.5759,37.6128,64445.0
2020-01-07 10:00:00,40.83,40.87,40.8,40.85,93060.0,37.6312,37.6681,37.6036,37.6496,93060.0
2020-01-07 10:10:00,40.86,40.9,40.85,40.88,79910.0,37.6589,37.6957,37.6496,37.6773,79910.0
2020-01-07 10:20:00,40.89,40.91,40.86,40.91,282880.0,37.6865,37.7049,37.6589,37.7049,282880.0
2020-01-07 10:30:00,40.92,40.94,40.86,40.94,200375.0,37.7142,37.7326,37.6589,37.7326,200375.0
2020-01-07 10:40:00,40.93,40.96,40.92,40.96,46635.0,37.7234,37.751,37.7142,37.751,46635.0
2020-01-07 10:50:00,40.95,40.99,40.95,40.98,45245.0,37.7418,37.7787,37.7418,37.7695,45245.0
2020-01-07 11:00:00,40.97,41.0,40.97,40.99,54810.0,37.7602,37.7879,37.7602,37.7787,54810.0
2020-01-07 11:10:00,40.99,41.0,40.96,40.97,31515.0,37.7787,37.7879,37.751,37.7602,31515.0
2020-01-07 11:20:00,40.97,40.98,40.95,40.96,27720.0,37.7602,37.7695,37.7418,37.751,27720.0
2020-01-07 11:30:00,40.96,40.97,40.93,40.94,145065.0,37.751,37.7602,37.7234,37.7326,145065.0
2020-01-07 11:40:00,40.95,40.96,40.92,40.93,59550.0,37.7418,37.751,37.7142,37.7234,59550.0
2020-01-07 11:50:00,40.93,40.94,40.9,40.9,334015.0,37.7234,37.7326,37.6957,37.6957,334015.0
2020-01-07 12:00:00,40.9,40.91,40.89,40.9,234160.0,37.6957,37.7049,37.6865,37.6957,234160.0
2020-01-07 12:10:00,40.88,40.91,40.88,40.91,53065.0,37.6773,37.7049,37.6773,37.7049,53065.0
2020-01-07 12:20:00,40.91,40.92,40.91,40.92,22395.0,37.7049,37.7142,37.7049,37.7142,22395.0
2020-01-07 12:30:00,40.91,40.91,40.87,40.89,27870.0,37.7049,37.7049,37.6681,37.6865,27870.0
2020-01-07 12:40:00,40.9,40.91,40.89,40.89,29645.0,37.6957,37.7049,37.6865,37.6865,29645.0
2020-01-07 12:50:00,40.9,40.92,40.89,40.91,31255.0,37.6957,37.7142,37.6865,37.7049,31255.0
2020-01-07 13:00:00,40.9,40.93,40.9,40.93,53510.0,37.6957,37.7234,37.6957,37.7234,53510.0
2020-01-07 13:10:00,40.93,40.95,40.93,40.94,48895.0,37.7234,37.7418,37.7234,37.7326,48895.0
2020-01-07 13:20:00,40.94,40.95,40.92,40.92,28685.0,37.7326,37.7418,37.7142,37.7142,28685.0
2020-01-07 13:30:00,40.92,40.94,40.92,40.92,50730.0,37.7142,37.7326,37.7142,37.7142,50730.0
2020-01-07 13:40:00,40.92,40.92,40.91,40.92,25795.0,37.7142,37.7142,37.7049,37.7142,25795.0
2020-01-07 13:50:00,40.92,40.94,40.92,40.94,54865.0,37.7142,37.7326,37.7142,37.7326,54865.0
2020-01-07 14:00:00,40.94,40.94,40.92,40.93,53080.0,37.7326,37.7326,37.7142,37.7234,53080.0
2020-01-07 14:10:00,40.93,40.93,40.88,40.91,50540.0,37.7234,37.7234,37.6773,37.7049,50540.0
2020-01-07 14:20:00,40.91,40.93,40.9,40.92,60290.0,37.7049,37.7234,37.6957,37.7142,60290.0
2020-01-07 14:30:00,40.94,40.95,40.92,40.92,58095.0,37.7326,37.7418,37.7142,37.7142,58095.0
2020-01-07 14:40:00,40.92,40.93,40.91,40.92,69840.0,37.7142,37.7234,37.7049,37.7142,69840.0
2020-01-07 14:50:00,40.92,40.94,40.92,40.93,51960.0,37.7142,37.7326,37.7142,37.7234,51960.0
2020-01-07 15:00:00,40.94,40.95,40.93,40.95,104350.0,37.7326,37.7418,37.7234,37.7418,104350.0
2020-01-07 15:10:00,40.95,40.97,40.95,40.96,77195.0,37.7418,37.7602,37.7418,37.751,77195.0
2020-01-07 15:20:00,40.96,40.97,40.95,40.96,98100.0,37.751,37.7602,37.7418,37.751,98100.0
2020-01-07 15:30:00,40.95,40.96,40.93,40.93,57940.0,37.7418,37.751,37.7234,37.7234,57940.0
2020-01-07 15:40:00,40.93,40.95,40.93,40.95,66035.0,37.7234,37.7418,37.7234,37.7418,66035.0
2020-01-07 15:50:00,40.94,40.94,40.89,40.9,275385.0,37.7326,37.7326,37.6865,37.6957,275385.0
2020-01-08 09:30:00,40.92,41.01,40.89,40.99,372765.0,37.7142,37.7971,37.6865,37.7787,372765.0
2020-01-08 09:40:00,41.0,41.06,41.0,41.06,120370.0,37.7879,37.8432,37.7879,37.8432,120370.0
2020-01-08 09:50:00,41.05,41.1,41.03,41.07,48235.0,37.834,37.8801,37.8155,37.8524,48235.0
2020-01-08 10:00:00,41.07,41.08,41.01,41.01,62295.0,37.8524,37.8616,37.7971,37.7971,62295.0
2020-01-08 10:10:00,41.01,41.07,40.99,40.99,54065.0,37.7971,37.8524,37.7787,37.7787,54065.0
2020-01-08 10:20:00,40.99,41.0,40.91,40.91,160360.0,37.7787,37.7879,37.7049,37.7049,160360.0
2020-01-08 10:30:00,40.91,40.95,40.9,40.92,129065.0,37.7049,37.7418,37.6957,37.7142,129065.0
2020-01-08 10:40:00,40.9,40.91,40.83,40.85,352795.0,37.6957,37.7049,37.6312,37.6496,352795.0
2020-01-08 10:50:00,40.85,40.89,40.85,40.89,219665.0,37.6496,37.6865,37.6496,37.6865,219665.0
2020-01-08 11:00:00,40.89,40.94,40.88,40.94,56345.0,37.6865,37.7326,37.6773,37.7326,56345.0
2020-01-08 11:10:00,40.93,40.93,40.91,40.92,31235.0,37.7234,37.7234,37.7049,37.7142,31235.0
2020-01-08 11:20:00,40.93,40.98,40.91,40.98,170250.0,37.7234,37.7695,37.7049,37.7695,170250.0
2020-01-08 11:30:00,40.97,41.02,40.89,41.01,117460.0,37.7602,37.8063,37.6865,37.7971,117460.0
2020-01-08 11:40:00,41.04,41.08,41.04,41.07,73685.0,37.8248,37.8616,37.8248,37.8524,73685.0
2020-01-08 11:50:00,41.07,41.08,41.03,41.03,19605.0,37.8524,37.8616,37.8155,37.8155,19605.0
2020-01-08 12:00:00,41.05,41.05,41.03,41.04,37775.0,37.834,37.834,37.8155,37.8248,37775.0
2020-01-08 12:10:00,41.03,41.04,41.01,41.02,23630.0,37.8155,37.8248,37.7971,37.8063,23630.0
2020-01-08 12:20:00,41.04,41.04,41.02,41.03,14530.0,37.8248,37.8248,37.8063,37.8155,14530.0
2020-01-08 12:30:00,41.02,41.04,40.99,41.0,47000.0,37.8063,37.8248,37.7787,37.7879,47000.0
2020-01-08 12:40:00,41.0,41.04,40.99,41.04,33475.0,37.7879,37.8248,37.7787,37.8248,33475.0
2020-01-08 12:50:00,41.03,41.06,41.02,41.06,13000.0,37.8155,37.8432,37.8063,37.8432,13000.0
2020-01-08 13:00:00,41.03,41.04,41.02,41.02,31620.0,37.8155,37.8248,37.8063,37.8063,31620.0
2020-01-08 13:10:00,41.02,41.03,41.0,41.01,103880.0,37.8063,37.8155,37.7879,37.7971,103880.0
2020-01-08 13:20:00,41.01,41.03,41.01,41.03,26135.0,37.7971,37.8155,37.7971,37.8155,26135.0
2020-01-08 13:30:00,41.03,41.05,41.02,41.05,67795.0,37.8155,37.834,37.8063,37.834,67795.0
2020-01-08 13:40:00,41.05,41.05,41.03,41.03,84235.0,37.834,37.834,37.8155,37.8155,84235.0
2020-01-08 13:50:00,41.03,41.03,40.98,40.99,66525.0,37.8155,37.8155,37.7695,37.7787,66525.0
2020-01-08 14:00:00,40.99,41.02,40.99,41.02,42540.0,37.7787,37.8063,37.7787,37.8063,42540.0
2020-01-08 14:10:00,41.03,41.04,41.02,41.03,46755.0,37.8155,37.8248,37.8063,37.8155,46755.0
2020-01-08 14:20:00,41.03,41.04,41.02,41.02,33675.0,37.8155,37.8248,37.8063,37.8063,33675.0
2020-01-08 14:30:00,41.03,41.04,41.02,41.03,53640.0,37.8155,37.8248,37.8063,37.8155,53640.0
2020-01-08 14:40:00,41.03,41.07,41.03,41.07,50925.0,37.8155,37.8524,37.8155,37.8524,50925.0
2020-01-08 14:50:00,41.07,41.08,41.06,41.08,85785.0,37.8524,37.8616,37.8432,37.8616,85785.0
2020-01-08 15:00:00,41.08,41.1,41.07,41.09,115380.0,37.8616,37.8801,37.8524,37.8708,115380.0
2020-01-08 15:10:00,41.09,41.11,41.08,41.1,70225.0,37.8708,37.8893,37.8616,37.8801,70225.0
2020-01-08 15:20:00,41.09,41.12,41.09,41.1,74595.0,37.8708,37.8985,37.8708,37.8801,74595.0
2020-01-08 15:30:00,41.1,41.11,41.07,41.08,93170.0,37.8801,37.8893,37.8524,37.8616,93170.0
2020-01-08 15:40:00,41.08,41.09,41.0,41.0,355460.0,37.8616,37.8708,37.7879,37.7879,355460.0
2020-01-08 15:50:00,40.99,41.01,40.95,40.97,535670.0,37.7787,37.7971,37.7418,37.7602,535670.0
2020-01-09 09:30:00,41.14,41.15,40.99,41.0,96730.0,37.9169,37.9261,37.7787,37.7879,96730.0
2020-01-09 09:40:00,41.01,41.02,40.96,41.0,119580.0,37.7971,37.8063,37.751,37.7879,119580.0
2020-01-09 09:50:00,41.03,41.06,41.03,41.06,34920.0,37.8155,37.8432,37.8155,37.8432,34920.0
2020-01-09 10:00:00,41.07,41.07,41.01,41.01,81110.0,37.8524,37.8524,37.7971,37.7971,81110.0
2020-01-09 10:10:00,41.02,41.05,41.02,41.05,153270.0,37.8063,37.834,37.8063,37.834,153270.0
2020-01-09 10:20:00,41.03,41.06,41.03,41.06,46560.0,37.8155,37.8432,37.8155,37.8432,46560.0
2020-01-09 10:30:00,41.05,41.15,41.05,41.15,41675.0,37.834,37.9261,37.834,37.9261,41675.0
2020-01-09 10:40:00,41.15,41.16,41.13,41.16,72800.0,37.9261,37.9353,37.9077,37.9353,72800.0
2020-01-09 10:50:00,41.15,41.16,41.14,41.16,22825.0,37.9261,37.9353,37.9169,37.9353,22825.0
2020-01-09 11:00:00,41.15,41.15,41.1,41.11,30005.0,37.9261,37.9261,37.8801,37.8893,30005.0
2020-01-09 11:10:00,41.1,41.11,41.09,41.1,50250.0,37.8801,37.8893,37.8708,37.8801,50250.0
2020-01-09 11:20:00,41.1,41.1,41.08,41.1,61755.0,37.8801,37.8801,37.8616,37.8801,61755.0
2020-01-09 11:30:00,41.1,41.14,41.1,41.14,154820.0,37.8801,37.9169,37.8801,37.9169,154820.0
2020-01-09 11:40:00,41.13,41.14,41.11,41.13,47185.0,37.9077,37.9169,37.8893,37.9077,47185.0
2020-01-09 11:50:00,41.13,41.13,41.11,41.13,53010.0,37.9077,37.9077,37.8893,37.9077,53010.0
2020-01-09 12:00:00,41.13,41.15,41.13,41.14,63310.0,37.9077,37.9261,37.9077,37.9169,63310.0
2020-01-09 12:10:00,41.14,41.15,41.13,41.13,17270.0,37.9169,37.9261,37.9077,37.9077,17270.0
2020-01-09 12:20:00,41.12,41.12,41.05,41.06,58225.0,37.8985,37.8985,37.834,37.8432,58225.0
2020-01-09 12:30:00,41.06,41.06,41.01,41.01,43080.0,37.8432,37.8432,37.7971,37.7971,43080.0
2020-01-09 12:40:00,41.0,41.03,40.98,41.03,39355.0,37.7879,37.8155,37.7695,37.8155,39355.0
2020-01-09 12:50:00,41.03,41.05,41.03,41.05,51240.0,37.8155,37.834,37.8155,37.834,51240.0
2020-01-09 13:00:00,41.06,41.07,41.05,41.05,62360.0,37.8432,37.8524,37.834,37.834,62360.0
2020-01-09 13:10:00,41.05,41.07,41.04,41.04,40685.0,37.834,37.8524,37.8248,37.8248,40685.0
2020-01-09 13:20:00,41.05,41.06,41.02,41.06,84210.0,37.834,37.8432,37.8063,37.8432,84210.0
2020-01-09 13:30:00,41.06,41.06,41.03,41.05,48065.0,37.8432,37.8432,37.8155,37.834,48065.0
2020-01-09 13:40:00,41.06,41.06,41.05,41.05,47890.0,37.8432,37.8432,37.834,37.834,47890.0
2020-01-09 13:50:00,41.05,41.07,41.04,41.04,99355.0,37.834,37.8524,37.8248,37.8248,99355.0
2020-01-09 14:00:00,41.05,41.07,41.04,41.06,23940.0,37.834,37.8524,37.8248,37.8432,23940.0
2020-01-09 14:10:00,41.06,41.07,41.06,41.07,35520.0,37.8432,37.8524,37.8432,37.8524,35520.0
2020-01-09 14:20:00,41.07,41.08,41.06,41.07,27400.0,37.8524,37.8616,37.8432,37.8524,27400.0
2020-01-09 14:30:00,41.08,41.14,41.08,41.13,35690.0,37.8616,37.9169,37.8616,37.9077,35690.0
2020-01-09 14:40:00,41.13,41.15,41.11,41.12,43795.0,37.9077,37.9261,37.8893,37.8985,43795.0
2020-01-09 14:50:00,41.12,41.12,41.1,41.11,92590.0,37.8985,37.8985,37.8801,37.8893,92590.0
2020-01-09 15:00:00,41.11,41.11,41.08,41.08,106780.0,37.8893,37.8893,37.8616,37.8616,106780.0
2020-01-09 15:10:00,41.07,41.1,41.07,41.09,66675.0,37.8524,37.8801,37.8524,37.8708,66675.0
2020-01-09 15:20:00,41.09,41.09,41.06,41.08,41705.0,37.8708,37.8708,37.8432,37.8616,41705.0
2020-01-09 15:30:00,41.08,41.09,41.04,41.05,54450.0,37.8616,37.8708,37.8248,37.834,54450.0
2020-01-09 15:40:00,41.04,41.06,41.03,41.04,127860.0,37.8248,37.8432,37.8155,37.8248,127860.0
2020-01-09 15:50:00,41.04,41.09,41.03,41.08,316220.0,37.8248,37.8708,37.8155,37.8616,316220.0
2020-01-10 09:30:00,41.11,41.12,40.94,40.94,134950.0,37.8893,37.8985,37.7326,37.7326,134950.0
2020-01-10 09:40:00,40.97,41.01,40.92,41.0,90415.0,37.7602,37.7971,37.7142,37.7879,90415.0
2020-01-10 09:50:00,41.0,41.07,41.0,41.07,23495.0,37.7879,37.8524,37.7879,37.8524,23495.0
2020-01-10 10:00:00,41.08,41.11,41.07,41.1,25735.0,37.8616,37.8893,37.8524,37.8801,25735.0
2020-01-10 10:10:00,41.1,41.12,41.07,41.11,96295.0,37.8801,37.8985,37.8524,37.8893,96295.0
2020-01-10 10:20:00,41.11,41.11,41.07,41.08,40825.0,37.8893,37.8893,37.8524,37.8616,40825.0
2020-01-10 10:30:00,41.08,41.08,41.06,41.07,41420.0,37.8616,37.8616,37.8432,37.8524,41420.0
2020-01-10 10:40:00,41.1,41.1,41.02,41.02,50510.0,37.8801,37.8801,37.8063,37.8063,50510.0
2020-01-10 10:50:00,41.01,41.06,40.98,41.06,96705.0,37.7971,37.8432,37.7695,37.8432,96705.0
2020-01-10 11:00:00,41.07,41.07,41.05,41.05,32365.0,37.8524,37.8524,37.834,37.834,32365.0
2020-01-10 11:10:00,41.07,41.07,41.01,41.02,80200.0,37.8524,37.8524,37.7971,37.8063,80200.0
2020-01-10 11:20:00,41.03,41.04,40.97,40.98,57215.0,37.8155,37.8248,37.7602,37.7695,57215.0
2020-01-10 11:30:00,40.98,40.99,40.95,40.99,48825.0,37.7695,37.7787,37.7418,37.7787,48825.0
2020-01-10 11:40:00,40.98,40.98,40.92,40.92,242650.0,37.7695,37.7695,37.7142,37.7142,242650.0
2020-01-10 11:50:00,40.92,40.97,40.91,40.96,260805.0,37.7142,37.7602,37.7049,37.751,260805.0
2020-01-10 12:00:00,40.95,40.95,40.89,40.89,797200.0,37.7418,37.7418,37.6865,37.6865,797200.0
2020-01-10 12:10:00,40.88,40.91,40.85,40.9,356115.0,37.6773,37.7049,37.6496,37.6957,356115.0
2020-01-10 12:20:00,40.89,40.94,40.89,40.94,496200.0,37.6865,37.7326,37.6865,37.7326,496200.0
2020-01-10 12:30:00,40.94,40.96,40.92,40.95,68565.0,37.7326,37.751,37.7142,37.7418,68565.0
2020-01-10 12:40:00,40.95,40.97,40.94,40.96,82820.0,37.7418,37.7602,37.7326,37.751,82820.0
2020-01-10 12:50:00,40.97,40.97,40.95,40.97,81155.0,37.7602,37.7602,37.7418,37.7602,81155.0
2020-01-10 13:00:00,40.97,41.01,40.96,41.01,338945.0,37.7602,37.7971,37.751,37.7971,338945.0
2020-01-10 13:10:00,41.01,41.05,41.01,41.04,47820.0,37.7971,37.834,37.7971,37.8248,47820.0
2020-01-10 13:20:00,41.05,41.06,41.03,41.04,76355.0,37.834,37.8432,37.8155,37.8248,76355.0
2020-01-10 13:30:00,41.04,41.06,41.03,41.05,802020.0,37.8248,37.8432,37.8155,37.834,802020.0
2020-01-10 13:40:00,41.05,41.07,41.04,41.07,83675.0,37.834,37.8524,37.8248,37.8524,83675.0
2020-01-10 13:50:00,41.07,41.08,41.06,41.06,161395.0,37.8524,37.8616,37.8432,37.8432,161395.0
2020-01-10 14:00:00,41.06,41.06,41.05,41.05,62870.0,37.8432,37.8432,37.834,37.834,62870.0
2020-01-10 14:10:00,41.05,41.05,41.01,41.04,60630.0,37.834,37.834,37.7971,37.8248,60630.0
2020-01-10 14:20:00,41.04,41.05,41.03,41.04,77040.0,37.8248,37.834,37.8155,37.8248,77040.0
2020-01-10 14:30:00,41.03,41.04,41.0,41.0,551695.0,37.8155,37.8248,37.7879,37.7879,551695.0
2020-01-10 14:40:00,41.0,41.0,40.97,40.99,74820.0,37.7879,37.7879,37.7602,37.7787,74820.0
2020-01-10 14:50:00,40.99,41.01,40.98,41.01,77780.0,37.7787,37.7971,37.7695,37.7971,77780.0
2020-01-10 15:00:00,41.01,41.01,40.95,40.95,148000.0,37.7971,37.7971,37.7418,37.7418,148000.0
2020-01-10 15:10:00,40.95,40.97,40.94,40.94,348125.0,37.7418,37.7602,37.7326,37.7326,348125.0
2020-01-10 15:20:00,40.94,40.96,40.93,40.95,77880.0,37.7326,37.751,37.7234,37.7418,77880.0
2020-01-10 15:30:00,40.95,40.95,40.89,40.91,385880.0,37.7418,37.7418,37.6865,37.7049,385880.0
2020-01-10 15:40:00,40.91,40.93,40.88,40.88,135795.0,37.7049,37.7234,37.6773,37.6773,135795.0
2020-01-10 15:50:00,40.87,40.97,40.87,40.96,342790.0,37.6681,37.7602,37.6681,37.751,342790.0
2020-01-13 09:30:00,41.0,41.01,40.92,40.94,137105.0,37.7879,37.7971,37.7142,37.7326,137105.0
2020-01-13 09:40:00,40.94,40.99,40.9,40.99,84930.0,37.7326,37.7787,37.6957,37.7787,84930.0
2020-01-13 09:50:00,41.0,41.06,40.98,41.06,42645.0,37.7879,37.8432,37.7695,37.8432,42645.0
2020-01-13 10:00:00,41.06,41.06,41.01,41.03,62660.0,37.8432,37.8432,37.7971,37.8155,62660.0
2020-01-13 10:10:00,41.03,41.04,41.0,41.01,27430.0,37.8155,37.8248,37.7879,37.7971,27430.0
2020-01-13 10:20:00,41.0,41.06,41.0,41.05,25825.0,37.7879,37.8432,37.7879,37.834,25825.0
2020-01-13 10:30:00,41.05,41.05,41.01,41.02,36610.0,37.834,37.834,37.7971,37.8063,36610.0
2020-01-13 10:40:00,41.02,41.07,41.02,41.06,30185.0,37.8063,37.8524,37.8063,37.8432,30185.0
2020-01-13 10:50:00,41.06,41.11,41.06,41.1,32105.0,37.8432,37.8893,37.8432,37.8801,32105.0
2020-01-13 11:00:00,41.1,41.12,41.09,41.12,42205.0,37.8801,37.8985,37.8708,37.8985,42205.0
2020-01-13 11:10:00,41.11,41.13,41.09,41.13,85235.0,37.8893,37.9077,37.8708,37.9077,85235.0
2020-01-13 11:20:00,41.13,41.2,41.12,41.16,140165.0,37.9077,37.9722,37.8985,37.9353,140165.0
2020-01-13 11:30:00,41.15,41.19,41.15,41.17,19695.0,37.9261,37.963,37.9261,37.9446,19695.0
2020-01-13 11:40:00,41.17,41.17,41.15,41.16,34540.0,37.9446,37.9446,37.9261,37.9353,34540.0
2020-01-13 11:50:00,41.16,41.18,41.16,41.17,140845.0,37.9353,37.9538,37.9353,37.9446,140845.0
2020-01-13 12:00:00,41.19,41.21,41.19,41.2,30040.0,37.963,37.9814,37.963,37.9722,30040.0
2020-01-13 12:10:00,41.21,41.23,41.2,41.22,31080.0,37.9814,37.9999,37.9722,37.9906,31080.0
2020-01-13 12:20:00,41.22,41.22,41.2,41.2,12140.0,37.9906,37.9906,37.9722,37.9722,12140.0
2020-01-13 12:30:00,41.21,41.23,41.19,41.19,33360.0,37.9814,37.9999,37.963,37.963,33360.0
2020-01-13 12:40:00,41.19,41.19,41.18,41.19,50960.0,37.963,37.963,37.9538,37.963,50960.0
2020-01-13 12:50:00,41.17,41.2,41.17,41.19,35285.0,37.9446,37.9722,37.9446,37.963,35285.0
2020-01-13 13:00:00,41.18,41.19,41.16,41.18,17960.0,37.9538,37.963,37.9353,37.9538,17960.0
2020-01-13 13:10:00,41.18,41.18,41.16,41.18,27170.0,37.9538,37.9538,37.9353,37.9538,27170.0
2020-01-13 13:20:00,41.19,41.19,41.16,41.17,28810.0,37.963,37.963,37.9353,37.9446,28810.0
2020-01-13 13:30:00,41.16,41.18,41.16,41.16,36085.0,37.9353,37.9538,37.9353,37.9353,36085.0
2020-01-13 13:40:00,41.17,41.19,41.17,41.17,48310.0,37.9446,37.963,37.9446,37.9446,48310.0
2020-01-13 13:50:00,41.18,41.2,41.18,41.19,69395.0,37.9538,37.9722,37.9538,37.963,69395.0
2020-01-13 14:00:00,41.19,41.21,41.18,41.21,48940.0,37.963,37.9814,37.9538,37.9814,48940.0
2020-01-13 14:10:00,41.2,41.23,41.2,41.23,60495.0,37.9722,37.9999,37.9722,37.9999,60495.0
2020-01-13 14:20:00,41.23,41.25,41.22,41.24,12865.0,37.9999,38.0183,37.9906,38.0091,12865.0
2020-01-13 14:30:00,41.24,41.25,41.23,41.23,31725.0,38.0091,38.0183,37.9999,37.9999,31725.0
2020-01-13 14:40:00,41.24,41.24,41.22,41.23,43980.0,38.0091,38.0091,37.9906,37.9999,43980.0
2020-01-13 14:50:00,41.23,41.24,41.22,41.24,73315.0,37.9999,38.0091,37.9906,38.0091,73315.0
2020-01-13 15:00:00,41.24,41.24,41.23,41.23,82225.0,38.0091,38.0091,37.9999,37.9999,82225.0
2020-01-13 15:10:00,41.23,41.24,41.21,41.21,62375.0,37.9999,38.0091,37.9814,37.9814,62375.0
2020-01-13 15:20:00,41.21,41.22,41.2,41.21,166725.0,37.9814,37.9906,37.9722,37.9814,166725.0
2020-01-13 15:30:00,41.21,41.23,41.2,41.22,152925.0,37.9814,37.9999,37.9722,37.9906,152925.0
2020-01-13 15:40:00,41.22,41.23,41.21,41.23,93930.0,37.9906,37.9999,37.9814,37.9999,93930.0
2020-01-13 15:50:00,41.23,41.3,41.23,41.28,352850.0,37.9999,38.0644,37.9999,38.0459,352850.0
2020-01-14 09:30:00,41.16,41.23,41.13,41.22,268895.0,37.9353,37.9999,37.9077,37.9906,268895.0
2020-01-14 09:40:00,41.23,41.27,41.18,41.25,49690.0,37.9999,38.0367,37.9538,38.0183,49690.0
2020-01-14 09:50:00,41.25,41.25,41.18,41.2,37210.0,38.0183,38.0183,37.9538,37.9722,37210.0
2020-01-14 10:00:00,41.18,41.23,41.18,41.21,46315.0,37.9538,37.9999,37.9538,37.9814,46315.0
2020-01-14 10:10:00,41.21,41.23,41.2,41.21,49750.0,37.9814,37.9999,37.9722,37.9814,49750.0
2020-01-14 10:20:00,41.2,41.22,41.19,41.22,68445.0,37.9722,37.9906,37.963,37.9906,68445.0
2020-01-14 10:30:00,41.23,41.26,41.23,41.26,47115.0,37.9999,38.0275,37.9999,38.0275,47115.0
2020-01-14 10:40:00,41.25,41.29,41.24,41.28,34515.0,38.0183,38.0552,38.0091,38.0459,34515.0
2020-01-14 10:50:00,41.27,41.28,41.23,41.27,52815.0,38.0367,38.0459,37.9999,38.0367,52815.0
2020-01-14 11:00:00,41.27,41.31,41.27,41.3,33670.0,38.0367,38.0736,38.0367,38.0644,33670.0
2020-01-14 11:10:00,41.3,41.34,41.3,41.33,45310.0,38.0644,38.1012,38.0644,38.092,45310.0
2020-01-14 11:20:00,41.33,41.34,41.31,41.34,28400.0,38.092,38.1012,38.0736,38.1012,28400.0
2020-01-14 11:30:00,41.34,41.36,41.33,41.33,90910.0,38.1012,38.1197,38.092,38.092,90910.0
2020-01-14 11:40:00,41.33,41.34,41.31,41.33,48010.0,38.092,38.1012,38.0736,38.092,48010.0
2020-01-14 11:50:00,41.34,41.35,41.32,41.33,95520.0,38.1012,38.1105,38.0828,38.092,95520.0
2020-01-14 12:00:00,41.33,41.34,41.32,41.32,58020.0,38.092,38.1012,38.0828,38.0828,58020.0
2020-01-14 12:10:00,41.34,41.35,41.33,41.34,45345.0,38.1012,38.1105,38.092,38.1012,45345.0
2020-01-14 12:20:00,41.35,41.38,41.35,41.38,67365.0,38.1105,38.1381,38.1105,38.1381,67365.0
2020-01-14 12:30:00,41.38,41.42,41.38,41.42,38015.0,38.1381,38.175,38.1381,38.175,38015.0
2020-01-14 12:40:00,41.42,41.48,41.42,41.48,40795.0,38.175,38.2303,38.175,38.2303,40795.0
2020-01-14 12:50:00,41.48,41.48,41.47,41.48,22750.0,38.2303,38.2303,38.2211,38.2303,22750.0
2020-01-14 13:00:00,41.48,41.52,41.48,41.51,29365.0,38.2303,38.2671,38.2303,38.2579,29365.0
2020-01-14 13:10:00,41.51,41.51,41.49,41.5,20425.0,38.2579,38.2579,38.2395,38.2487,20425.0
2020-01-14 13:20:00,41.5,41.52,41.5,41.51,28380.0,38.2487,38.2671,38.2487,38.2579,28380.0
2020-01-14 13:30:00,41.51,41.53,41.38,41.47,435795.0,38.2579,38.2764,38.1381,38.2211,435795.0
2020-01-14 13:40:00,41.49,41.49,41.38,41.39,101220.0,38.2395,38.2395,38.1381,38.1473,101220.0
2020-01-14 13:50:00,41.39,41.41,41.36,41.36,62265.0,38.1473,38.1658,38.1197,38.1197,62265.0
2020-01-14 14:00:00,41.37,41.37,41.28,41.29,104390.0,38.1289,38.1289,38.0459,38.0552,104390.0
2020-01-14 14:10:00,41.3,41.31,41.24,41.29,84960.0,38.0644,38.0736,38.0091,38.0552,84960.0
2020-01-14 14:20:00,41.3,41.35,41.29,41.35,65605.0,38.0644,38.1105,38.0552,38.1105,65605.0
2020-01-14 14:30:00,41.34,41.38,41.34,41.38,54885.0,38.1012,38.1381,38.1012,38.1381,54885.0
2020-01-14 14:40:00,41.39,41.41,41.37,41.39,59170.0,38.1473,38.1658,38.1289,38.1473,59170.0
2020-01-14 14:50:00,41.39,41.39,41.35,41.36,26605.0,38.1473,38.1473,38.1105,38.1197,26605.0
2020-01-14 15:00:00,41.34,41.37,41.34,41.34,40565.0,38.1012,38.1289,38.1012,38.1012,40565.0
2020-01-14 15:10:00,41.34,41.34,41.31,41.34,41730.0,38.1012,38.1012,38.0736,38.1012,41730.0
2020-01-14 15:20:00,41.35,41.37,41.33,41.34,37240.0,38.1105,38.1289,38.092,38.1012,37240.0
2020-01-14 15:30:00,41.33,41.39,41.33,41.36,49725.0,38.092,38.1473,38.092,38.1197,49725.0
2020-01-14 15:40:00,41.37,41.39,41.36,41.36,72955.0,38.1289,38.1473,38.1197,38.1197,72955.0
2020-01-14 15:50:00,41.35,41.4,41.31,41.39,340240.0,38.1105,38.1565,38.0736,38.1473,340240.0
2020-01-15 09:30:00,41.31,41.47,41.28,41.39,201035.0,38.0736,38.2211,38.0459,38.1473,201035.0
2020-01-15 09:40:00,41.39,41.52,41.39,41.52,79650.0,38.1473,38.2671,38.1473,38.2671,79650.0
2020-01-15 09:50:00,41.53,41.55,41.51,41.55,62560.0,38.2764,38.2948,38.2579,38.2948,62560.0
2020-01-15 10:00:00,41.55,41.56,41.47,41.47,40280.0,38.2948,38.304,38.2211,38.2211,40280.0
2020-01-15 10:10:00,41.46,41.47,41.42,41.45,88520.0,38.2118,38.2211,38.175,38.2026,88520.0
2020-01-15 10:20:00,41.44,41.48,41.42,41.48,22580.0,38.1934,38.2303,38.175,38.2303,22580.0
2020-01-15 10:30:00,41.48,41.53,41.48,41.51,19950.0,38.2303,38.2764,38.2303,38.2579,19950.0
2020-01-15 10:40:00,41.53,41.55,41.52,41.53,113835.0,38.2764,38.2948,38.2671,38.2764,113835.0
2020-01-15 10:50:00,41.53,41.56,41.51,41.56,98085.0,38.2764,38.304,38.2579,38.304,98085.0
2020-01-15 11:00:00,41.56,41.57,41.5,41.5,81730.0,38.304,38.3132,38.2487,38.2487,81730.0
2020-01-15 11:10:00,41.49,41.51,41.45,41.51,71365.0,38.2395,38.2579,38.2026,38.2579,71365.0
2020-01-15 11:20:00,41.51,41.56,41.51,41.55,141150.0,38.2579,38.304,38.2579,38.2948,141150.0
2020-01-15 11:30:00,41.55,41.6,41.55,41.6,88415.0,38.2948,38.3409,38.2948,38.3409,88415.0
2020-01-15 11:40:00,41.6,41.61,41.59,41.61,67135.0,38.3409,38.3501,38.3317,38.3501,67135.0
2020-01-15 11:50:00,41.61,41.62,41.53,41.55,62355.0,38.3501,38.3593,38.2764,38.2948,62355.0
2020-01-15 12:00:00,41.55,41.55,41.49,41.5,35465.0,38.2948,38.2948,38.2395,38.2487,35465.0
2020-01-15 12:10:00,41.49,41.52,41.49,41.49,76260.0,38.2395,38.2671,38.2395,38.2395,76260.0
2020-01-15 12:20:00,41.49,41.52,41.47,41.48,136325.0,38.2395,38.2671,38.2211,38.2303,136325.0
2020-01-15 12:30:00,41.48,41.49,41.46,41.49,63145.0,38.2303,38.2395,38.2118,38.2395,63145.0
2020-01-15 12:40:00,41.5,41.51,41.44,41.44,391760.0,38.2487,38.2579,38.1934,38.1934,391760.0
2020-01-15 12:50:00,41.44,41.44,41.41,41.41,35270.0,38.1934,38.1934,38.1658,38.1658,35270.0
2020-01-15 13:00:00,41.41,41.43,41.4,41.41,86640.0,38.1658,38.1842,38.1565,38.1658,86640.0
2020-01-15 13:10:00,41.41,41.44,41.4,41.44,58995.0,38.1658,38.1934,38.1565,38.1934,58995.0
2020-01-15 13:20:00,41.44,41.45,41.41,41.44,121635.0,38.1934,38.2026,38.1658,38.1934,121635.0
2020-01-15 13:30:00,41.44,41.47,41.41,41.47,61910.0,38.1934,38.2211,38.1658,38.2211,61910.0
2020-01-15 13:40:00,41.48,41.5,41.47,41.49,80575.0,38.2303,38.2487,38.2211,38.2395,80575.0
2020-01-15 13:50:00,41.49,41.49,41.44,41.46,55015.0,38.2395,38.2395,38.1934,38.2118,55015.0
2020-01-15 14:00:00,41.46,41.49,41.45,41.49,62305.0,38.2118,38.2395,38.2026,38.2395,62305.0
2020-01-15 14:10:00,41.49,41.52,41.49,41.52,72105.0,38.2395,38.2671,38.2395,38.2671,72105.0
2020-01-15 14:20:00,41.52,41.54,41.52,41.54,24830.0,38.2671,38.2856,38.2671,38.2856,24830.0
2020-01-15 14:30:00,41.55,41.56,41.54,41.55,95510.0,38.2948,38.304,38.2856,38.2948,95510.0
2020-01-15 14:40:00,41.55,41.55,41.53,41.54,805905.0,38.2948,38.2948,38.2764,38.2856,805905.0
2020-01-15 14:50:00,41.54,41.54,41.49,41.49,823765.0,38.2856,38.2856,38.2395,38.2395,823765.0
2020-01-15 15:00:00,41.49,41.5,41.38,41.38,180665.0,38.2395,38.2487,38.1381,38.1381,180665.0
2020-01-15 15:10:00,41.38,41.4,41.37,41.39,717980.0,38.1381,38.1565,38.1289,38.1473,717980.0
2020-01-15 15:20:00,41.39,41.4,41.32,41.34,875120.0,38.1473,38.1565,38.0828,38.1012,875120.0
2020-01-15 15:30:00,41.34,41.35,41.28,41.3,1284935.0,38.1012,38.1105,38.0459,38.0644,1284935.0
2020-01-15 15:40:00,41.31,41.37,41.29,41.33,3096565.0,38.0736,38.1289,38.0552,38.092,3096565.0
2020-01-15 15:50:00,41.33,41.45,41.33,41.45,731325.0,38.092,38.2026,38.092,38.2026,731325.0
2020-01-16 09:30:00,41.7,41.82,41.67,41.8,195050.0,38.433,38.5436,38.4054,38.5252,195050.0
2020-01-16 09:40:00,41.81,41.9,41.81,41.85,61555.0,38.5344,38.6174,38.5344,38.5713,61555.0
2020-01-16 09:50:00,41.88,41.9,41.86,41.87,117065.0,38.5989,38.6174,38.5805,38.5897,117065.0
2020-01-16 10:00:00,41.88,41.91,41.83,41.88,75330.0,38.5989,38.6266,38.5529,38.5989,75330.0
2020-01-16 10:10:00,41.88,41.92,41.87,41.87,55995.0,38.5989,38.6358,38.5897,38.5897,55995.0
2020-01-16 10:20:00,41.81,41.87,41.8,41.87,61705.0,38.5344,38.5897,38.5252,38.5897,61705.0
2020-01-16 10:30:00,41.86,41.92,41.86,41.89,78365.0,38.5805,38.6358,38.5805,38.6082,78365.0
2020-01-16 10:40:00,41.91,41.92,41.88,41.88,66565.0,38.6266,38.6358,38.5989,38.5989,66565.0
2020-01-16 10:50:00,41.89,41.89,41.85,41.85,178175.0,38.6082,38.6082,38.5713,38.5713,178175.0
2020-01-16 11:00:00,41.86,41.87,41.82,41.83,145825.0,38.5805,38.5897,38.5436,38.5529,145825.0
2020-01-16 11:10:00,41.85,41.85,41.8,41.8,22655.0,38.5713,38.5713,38.5252,38.5252,22655.0
2020-01-16 11:20:00,41.78,41.8,41.77,41.79,40795.0,38.5068,38.5252,38.4976,38.516,40795.0
2020-01-16 11:30:00,41.79,41.8,41.77,41.8,11950.0,38.516,38.5252,38.4976,38.5252,11950.0
2020-01-16 11:40:00,41.8,41.81,41.79,41.79,4841635.0,38.5252,38.5344,38.516,38.516,4841635.0
2020-01-16 11:50:00,41.78,41.82,41.78,41.79,22140.0,38.5068,38.5436,38.5068,38.516,22140.0
2020-01-16 12:00:00,41.79,41.83,41.79,41.81,41330.0,38.516,38.5529,38.516,38.5344,41330.0
2020-01-16 12:10:00,41.81,41.82,41.79,41.8,50130.0,38.5344,38.5436,38.516,38.5252,50130.0
2020-01-16 12:20:00,41.8,41.82,41.8,41.81,68665.0,38.5252,38.5436,38.5252,38.5344,68665.0
2020-01-16 12:30:00,41.81,41.84,41.81,41.84,73400.0,38.5344,38.5621,38.5344,38.5621,73400.0
2020-01-16 12:40:00,41.84,41.86,41.83,41.86,39095.0,38.5621,38.5805,38.5529,38.5805,39095.0
2020-01-16 12:50:00,41.86,41.87,41.85,41.85,45540.0,38.5805,38.5897,38.5713,38.5713,45540.0
2020-01-16 13:00:00,41.85,41.86,41.84,41.86,49260.0,38.5713,38.5805,38.5621,38.5805,49260.0
2020-01-16 13:10:00,41.85,41.86,41.83,41.83,50200.0,38.5713,38.5805,38.5529,38.5529,50200.0
2020-01-16 13:20:00,41.83,41.84,41.82,41.83,54965.0,38.5529,38.5621,38.5436,38.5529,54965.0
2020-01-16 13:30:00,41.83,41.87,41.82,41.86,74365.0,38.5529,38.5897,38.5436,38.5805,74365.0
2020-01-16 13:40:00,41.85,41.86,41.84,41.85,63105.0,38.5713,38.5805,38.5621,38.5713,63105.0
2020-01-16 13:50:00,41.86,41.86,41.84,41.85,60210.0,38.5805,38.5805,38.5621,38.5713,60210.0
2020-01-16 14:00:00,41.84,41.85,41.83,41.85,82490.0,38.5621,38.5713,38.5529,38.5713,82490.0
2020-01-16 14:10:00,41.84,41.86,41.83,41.85,106750.0,38.5621,38.5805,38.5529,38.5713,106750.0
2020-01-16 14:20:00,41.85,41.85,41.82,41.82,96750.0,38.5713,38.5713,38.5436,38.5436,96750.0
2020-01-16 14:30:00,41.81,41.82,41.8,41.8,203780.0,38.5344,38.5436,38.5252,38.5252,203780.0
2020-01-16 14:40:00,41.8,41.81,41.79,41.81,140150.0,38.5252,38.5344,38.516,38.5344,140150.0
2020-01-16 14:50:00,41.81,41.82,41.8,41.8,68065.0,38.5344,38.5436,38.5252,38.5252,68065.0
2020-01-16 15:00:00,41.8,41.82,41.79,41.81,76260.0,38.5252,38.5436,38.516,38.5344,76260.0
2020-01-16 15:10:00,41.81,41.82,41.81,41.82,92250.0,38.5344,38.5436,38.5344,38.5436,92250.0
2020-01-16 15:20:00,41.82,41.83,41.8,41.83,98465.0,38.5436,38.5529,38.5252,38.5529,98465.0
2020-01-16 15:30:00,41.83,41.86,41.83,41.86,166655.0,38.5529,38.5805,38.5529,38.5805,166655.0
2020-01-16 15:40:00,41.86,41.87,41.84,41.85,134565.0,38.5805,38.5897,38.5621,38.5713,134565.0
2020-01-16 15:50:00,41.86,41.93,41.86,41.91,382740.0,38.5805,38.645,38.5805,38.6266,382740.0
2020-01-17 09:30:00,42.06,42.06,41.94,41.94,142255.0,38.7648,38.7648,38.6542,38.6542,142255.0
2020-01-17 09:40:00,41.93,41.98,41.92,41.97,42600.0,38.645,38.6911,38.6358,38.6819,42600.0
2020-01-17 09:50:00,41.98,41.99,41.88,41.94,67860.0,38.6911,38.7003,38.5989,38.6542,67860.0
2020-01-17 10:00:00,41.93,41.96,41.92,41.94,93305.0,38.645,38.6727,38.6358,38.6542,93305.0
2020-01-17 10:10:00,41.94,41.95,41.89,41.92,69180.0,38.6542,38.6635,38.6082,38.6358,69180.0
2020-01-17 10:20:00,41.94,41.95,41.92,41.93,48425.0,38.6542,38.6635,38.6358,38.645,48425.0
2020-01-17 10:30:00,41.93,41.93,41.89,41.89,55710.0,38.645,38.645,38.6082,38.6082,55710.0
2020-01-17 10:40:00,41.89,41.9,41.87,41.88,44975.0,38.6082,38.6174,38.5897,38.5989,44975.0
2020-01-17 10:50:00,41.87,41.87,41.84,41.86,44455.0,38.5897,38.5897,38.5621,38.5805,44455.0
2020-01-17 11:00:00,41.87,41.89,41.85,41.86,42495.0,38.5897,38.6082,38.5713,38.5805,42495.0
2020-01-17 11:10:00,41.86,41.86,41.81,41.83,97115.0,38.5805,38.5805,38.5344,38.5529,97115.0
2020-01-17 11:20:00,41.84,41.85,41.8,41.85,36565.0,38.5621,38.5713,38.5252,38.5713,36565.0
2020-01-17 11:30:00,41.85,41.87,41.85,41.87,60635.0,38.5713,38.5897,38.5713,38.5897,60635.0
2020-01-17 11:40:00,41.87,41.89,41.86,41.89,52545.0,38.5897,38.6082,38.5805,38.6082,52545.0
2020-01-17 11:50:00,41.89,41.89,41.87,41.89,65690.0,38.6082,38.6082,38.5897,38.6082,65690.0
2020-01-17 12:00:00,41.89,41.9,41.88,41.88,43365.0,38.6082,38.6174,38.5989,38.5989,43365.0
2020-01-17 12:10:00,41.88,41.9,41.88,41.89,75130.0,38.5989,38.6174,38.5989,38.6082,75130.0
2020-01-17 12:20:00,41.88,41.89,41.86,41.88,53460.0,38.5989,38.6082,38.5805,38.5989,53460.0
2020-01-17 12:30:00,41.88,41.88,41.86,41.87,61635.0,38.5989,38.5989,38.5805,38.5897,61635.0
2020-01-17 12:40:00,41.87,41.88,41.85,41.87,39575.0,38.5897,38.5989,38.5713,38.5897,39575.0
2020-01-17 12:50:00,41.86,41.88,41.86,41.88,44245.0,38.5805,38.5989,38.5805,38.5989,44245.0
2020-01-17 13:00:00,41.87,41.89,41.87,41.88,165365.0,38.5897,38.6082,38.5897,38.5989,165365.0
2020-01-17 13:10:00,41.89,41.91,41.89,41.9,50335.0,38.6082,38.6266,38.6082,38.6174,50335.0
2020-01-17 13:20:00,41.91,41.91,41.87,41.88,25070.0,38.6266,38.6266,38.5897,38.5989,25070.0
2020-01-17 13:30:00,41.87,41.88,41.86,41.88,41170.0,38.5897,38.5989,38.5805,38.5989,41170.0
2020-01-17 13:40:00,41.87,41.88,41.86,41.86,34320.0,38.5897,38.5989,38.5805,38.5805,34320.0
2020-01-17 13:50:00,41.86,41.87,41.85,41.85,59490.0,38.5805,38.5897,38.5713,38.5713,59490.0
2020-01-17 14:00:00,41.85,41.86,41.84,41.85,71595.0,38.5713,38.5805,38.5621,38.5713,71595.0
2020-01-17 14:10:00,41.85,41.86,41.84,41.85,39145.0,38.5713,38.5805,38.5621,38.5713,39145.0
2020-01-17 14:20:00,41.85,41.86,41.82,41.82,118005.0,38.5713,38.5805,38.5436,38.5436,118005.0
2020-01-17 14:30:00,41.82,41.84,41.82,41.83,173200.0,38.5436,38.5621,38.5436,38.5529,173200.0
2020-01-17 14:40:00,41.83,41.83,41.81,41.82,67255.0,38.5529,38.5529,38.5344,38.5436,67255.0
2020-01-17 14:50:00,41.81,41.85,41.81,41.85,170715.0,38.5344,38.5713,38.5344,38.5713,170715.0
2020-01-17 15:00:00,41.84,41.85,41.79,41.8,98455.0,38.5621,38.5713,38.516,38.5252,98455.0
2020-01-17 15:10:00,41.8,41.81,41.78,41.8,183830.0,38.5252,38.5344,38.5068,38.5252,183830.0
2020-01-17 15:20:00,41.81,41.82,41.81,41.82,43025.0,38.5344,38.5436,38.5344,38.5436,43025.0
2020-01-17 15:30:00,41.82,41.84,41.81,41.81,158085.0,38.5436,38.5621,38.5344,38.5344,158085.0
2020-01-17 15:40:00,41.82,41.84,41.8,41.83,103635.0,38.5436,38.5621,38.5252,38.5529,103635.0
2020-01-17 15:50:00,41.83,41.86,41.82,41.83,771915.0,38.5529,38.5805,38.5436,38.5529,771915.0
2020-01-21 09:30:00,41.66,41.72,41.66,41.67,1269430.0,38.3962,38.4515,38.3962,38.4054,1269430.0
2020-01-21 09:40:00,41.67,41.68,41.6,41.64,203260.0,38.4054,38.4146,38.3409,38.3777,203260.0
2020-01-21 09:50:00,41.66,41.69,41.63,41.63,89335.0,38.3962,38.4238,38.3685,38.3685,89335.0
2020-01-21 10:00:00,41.61,41.65,41.6,41.61,31390.0,38.3501,38.387,38.3409,38.3501,31390.0
2020-01-21 10:10:00,41.6,41.62,41.54,41.54,30725.0,38.3409,38.3593,38.2856,38.2856,30725.0
2020-01-21 10:20:00,41.54,41.59,41.53,41.59,104465.0,38.2856,38.3317,38.2764,38.3317,104465.0
2020-01-21 10:30:00,41.6,41.64,41.6,41.6,74550.0,38.3409,38.3777,38.3409,38.3409,74550.0
2020-01-21 10:40:00,41.6,41.61,41.58,41.59,245830.0,38.3409,38.3501,38.3224,38.3317,245830.0
2020-01-21 10:50:00,41.59,41.62,41.57,41.62,66170.0,38.3317,38.3593,38.3132,38.3593,66170.0
2020-01-21 11:00:00,41.61,41.65,41.61,41.65,15195.0,38.3501,38.387,38.3501,38.387,15195.0
2020-01-21 11:10:00,41.65,41.66,41.64,41.65,406920.0,38.387,38.3962,38.3777,38.387,406920.0
2020-01-21 11:20:00,41.65,41.66,41.62,41.64,57855.0,38.387,38.3962,38.3593,38.3777,57855.0
2020-01-21 11:30:00,41.63,41.65,41.61,41.64,40390.0,38.3685,38.387,38.3501,38.3777,40390.0
2020-01-21 11:40:00,41.66,41.69,41.66,41.69,50230.0,38.3962,38.4238,38.3962,38.4238,50230.0
2020-01-21 11:50:00,41.68,41.71,41.68,41.7,281775.0,38.4146,38.4423,38.4146,38.433,281775.0
2020-01-21 12:00:00,41.69,41.72,41.69,41.72,78625.0,38.4238,38.4515,38.4238,38.4515,78625.0
2020-01-21 12:10:00,41.72,41.72,41.69,41.71,90225.0,38.4515,38.4515,38.4238,38.4423,90225.0
2020-01-21 12:20:00,41.71,41.73,41.71,41.72,70980.0,38.4423,38.4607,38.4423,38.4515,70980.0
2020-01-21 12:30:00,41.73,41.74,41.72,41.72,91350.0,38.4607,38.4699,38.4515,38.4515,91350.0
2020-01-21 12:40:00,41.72,41.73,41.71,41.72,964575.0,38.4515,38.4607,38.4423,38.4515,964575.0
2020-01-21 12:50:00,41.72,41.73,41.71,41.71,109980.0,38.4515,38.4607,38.4423,38.4423,109980.0
2020-01-21 13:00:00,41.71,41.72,41.7,41.71,51700.0,38.4423,38.4515,38.433,38.4423,51700.0
2020-01-21 13:10:00,41.7,41.7,41.65,41.66,56280.0,38.433,38.433,38.387,38.3962,56280.0
2020-01-21 13:20:00,41.66,41.66,41.62,41.63,73915.0,38.3962,38.3962,38.3593,38.3685,73915.0
2020-01-21 13:30:00,41.62,41.63,41.58,41.59,53080.0,38.3593,38.3685,38.3224,38.3317,53080.0
2020-01-21 13:40:00,41.59,41.61,41.57,41.59,40710.0,38.3317,38.3501,38.3132,38.3317,40710.0
2020-01-21 13:50:00,41.6,41.6,41.55,41.57,67330.0,38.3409,38.3409,38.2948,38.3132,67330.0
2020-01-21 14:00:00,41.56,41.59,41.55,41.59,41395.0,38.304,38.3317,38.2948,38.3317,41395.0
2020-01-21 14:10:00,41.59,41.61,41.58,41.6,116410.0,38.3317,38.3501,38.3224,38.3409,116410.0
2020-01-21 14:20:00,41.6,41.6,41.57,41.59,59000.0,38.3409,38.3409,38.3132,38.3317,59000.0
2020-01-21 14:30:00,41.59,41.6,41.56,41.6,69980.0,38.3317,38.3409,38.304,38.3409,69980.0
2020-01-21 14:40:00,41.6,41.62,41.59,41.6,56590.0,38.3409,38.3593,38.3317,38.3409,56590.0
2020-01-21 14:50:00,41.61,41.64,41.6,41.64,50325.0,38.3501,38.3777,38.3409,38.3777,50325.0
2020-01-21 15:00:00,41.65,41.68,41.65,41.67,97370.0,38.387,38.4146,38.387,38.4054,97370.0
2020-01-21 15:10:00,41.68,41.69,41.67,41.67,72940.0,38.4146,38.4238,38.4054,38.4054,72940.0
2020-01-21 15:20:00,41.67,41.67,41.65,41.67,142135.0,38.4054,38.4054,38.387,38.4054,142135.0
2020-01-21 15:30:00,41.66,41.69,41.61,41.62,74590.0,38.3962,38.4238,38.3501,38.3593,74590.0
2020-01-21 15:40:00,41.62,41.63,41.59,41.6,89170.0,38.3593,38.3685,38.3317,38.3409,89170.0
2020-01-21 15:50:00,41.59,41.61,41.56,41.6,270710.0,38.3317,38.3501,38.304,38.3409,270710.0
2020-01-22 09:30:00,41.7,41.83,41.7,41.82,127215.0,38.433,38.5529,38.433,38.5436,127215.0
2020-01-22 09:40:00,41.8,41.84,41.79,41.83,158495.0,38.5252,38.5621,38.516,38.5529,158495.0
2020-01-22 09:50:00,41.82,41.83,41.74,41.78,100885.0,38.5436,38.5529,38.4699,38.5068,100885.0
2020-01-22 10:00:00,41.79,41.82,41.74,41.75,31130.0,38.516,38.5436,38.4699,38.4791,31130.0
2020-01-22 10:10:00,41.75,41.75,41.71,41.73,35005.0,38.4791,38.4791,38.4423,38.4607,35005.0
2020-01-22 10:20:00,41.73,41.78,41.73,41.76,39045.0,38.4607,38.5068,38.4607,38.4883,39045.0
2020-01-22 10:30:00,41.76,41.79,41.74,41.79,27965.0,38.4883,38.516,38.4699,38.516,27965.0
2020-01-22 10:40:00,41.81,41.81,41.75,41.76,76430.0,38.5344,38.5344,38.4791,38.4883,76430.0
2020-01-22 10:50:00,41.76,41.77,41.69,41.69,72985.0,38.4883,38.4976,38.4238,38.4238,72985.0
2020-01-22 11:00:00,41.69,41.71,41.67,41.7,294335.0,38.4238,38.4423,38.4054,38.433,294335.0
2020-01-22 11:10:00,41.71,41.71,41.65,41.67,73335.0,38.4423,38.4423,38.387,38.4054,73335.0
2020-01-22 11:20:00,41.67,41.7,41.67,41.69,38490.0,38.4054,38.433,38.4054,38.4238,38490.0
2020-01-22 11:30:00,41.69,41.71,41.69,41.7,71635.0,38.4238,38.4423,38.4238,38.433,71635.0
2020-01-22 11:40:00,41.71,41.71,41.67,41.67,45520.0,38.4423,38.4423,38.4054,38.4054,45520.0
2020-01-22 11:50:00,41.67,41.71,41.66,41.68,92610.0,38.4054,38.4423,38.3962,38.4146,92610.0
2020-01-22 12:00:00,41.69,41.69,41.66,41.68,42510.0,38.4238,38.4238,38.3962,38.4146,42510.0
2020-01-22 12:10:00,41.69,41.69,41.64,41.64,50815.0,38.4238,38.4238,38.3777,38.3777,50815.0
2020-01-22 12:20:00,41.63,41.63,41.61,41.63,61760.0,38.3685,38.3685,38.3501,38.3685,61760.0
2020-01-22 12:30:00,41.63,41.65,41.63,41.64,74300.0,38.3685,38.387,38.3685,38.3777,74300.0
2020-01-22 12:40:00,41.64,41.66,41.64,41.66,50515.0,38.3777,38.3962,38.3777,38.3962,50515.0
2020-01-22 12:50:00,41.66,41.67,41.64,41.66,25500.0,38.3962,38.4054,38.3777,38.3962,25500.0
2020-01-22 13:00:00,41.66,41.67,41.65,41.65,33485.0,38.3962,38.4054,38.387,38.387,33485.0
2020-01-22 13:10:00,41.66,41.68,41.65,41.67,19195.0,38.3962,38.4146,38.387,38.4054,19195.0
2020-01-22 13:20:00,41.67,41.68,41.66,41.67,63450.0,38.4054,38.4146,38.3962,38.4054,63450.0
2020-01-22 13:30:00,41.67,41.68,41.65,41.67,31630.0,38.4054,38.4146,38.387,38.4054,31630.0
2020-01-22 13:40:00,41.67,41.68,41.65,41.66,53810.0,38.4054,38.4146,38.387,38.3962,53810.0
2020-01-22 13:50:00,41.66,41.66,41.65,41.65,111465.0,38.3962,38.3962,38.387,38.387,111465.0
2020-01-22 14:00:00,41.66,41.68,41.66,41.67,62285.0,38.3962,38.4146,38.3962,38.4054,62285.0
2020-01-22 14:10:00,41.68,41.68,41.66,41.66,36690.0,38.4146,38.4146,38.3962,38.3962,36690.0
2020-01-22 14:20:00,41.67,41.67,41.65,41.66,112645.0,38.4054,38.4054,38.387,38.3962,112645.0
2020-01-22 14:30:00,41.66,41.67,41.65,41.66,206120.0,38.3962,38.4054,38.387,38.3962,206120.0
2020-01-22 14:40:00,41.66,41.66,41.64,41.65,37420.0,38.3962,38.3962,38.3777,38.387,37420.0
2020-01-22 14:50:00,41.65,41.66,41.64,41.65,46300.0,38.387,38.3962,38.3777,38.387,46300.0
2020-01-22 15:00:00,41.64,41.65,41.6,41.61,184795.0,38.3777,38.387,38.3409,38.3501,184795.0
2020-01-22 15:10:00,41.61,41.61,41.54,41.57,117035.0,38.3501,38.3501,38.2856,38.3132,117035.0
2020-01-22 15:20:00,41.56,41.56,41.51,41.54,104175.0,38.304,38.304,38.2579,38.2856,104175.0
2020-01-22 15:30:00,41.55,41.58,41.55,41.56,195545.0,38.2948,38.3224,38.2948,38.304,195545.0
2020-01-22 15:40:00,41.57,41.58,41.55,41.57,121670.0,38.3132,38.3224,38.2948,38.3132,121670.0
2020-01-22 15:50:00,41.57,41.59,41.54,41.57,195370.0,38.3132,38.3317,38.2856,38.3132,195370.0
2020-01-23 09:30:00,41.52,41.57,41.26,41.27,293510.0,38.2671,38.3132,38.0275,38.0367,293510.0
2020-01-23 09:40:00,41.27,41.31,41.21,41.3,120370.0,38.0367,38.0736,37.9814,38.0644,120370.0
2020-01-23 09:50:00,41.3,41.44,41.28,41.44,94420.0,38.0644,38.1934,38.0459,38.1934,94420.0
2020-01-23 10:00:00,41.44,41.46,41.4,41.43,30600.0,38.1934,38.2118,38.1565,38.1842,30600.0
2020-01-23 10:10:00,41.43,41.48,41.43,41.48,28800.0,38.1842,38.2303,38.1842,38.2303,28800.0
2020-01-23 10:20:00,41.48,41.5,41.44,41.5,108025.0,38.2303,38.2487,38.1934,38.2487,108025.0
2020-01-23 10:30:00,41.5,41.54,41.5,41.53,89765.0,38.2487,38.2856,38.2487,38.2764,89765.0
2020-01-23 10:40:00,41.52,41.54,41.47,41.48,303615.0,38.2671,38.2856,38.2211,38.2303,303615.0
2020-01-23 10:50:00,41.5,41.54,41.48,41.49,32560.0,38.2487,38.2856,38.2303,38.2395,32560.0
2020-01-23 11:00:00,41.5,41.51,41.46,41.46,77025.0,38.2487,38.2579,38.2118,38.2118,77025.0
2020-01-23 11:10:00,41.47,41.47,41.42,41.42,60870.0,38.2211,38.2211,38.175,38.175,60870.0
2020-01-23 11:20:00,41.41,41.44,41.39,41.41,28430.0,38.1658,38.1934,38.1473,38.1658,28430.0
2020-01-23 11:30:00,41.43,41.51,41.43,41.51,32510.0,38.1842,38.2579,38.1842,38.2579,32510.0
2020-01-23 11:40:00,41.48,41.5,41.46,41.46,30920.0,38.2303,38.2487,38.2118,38.2118,30920.0
2020-01-23 11:50:00,41.46,41.5,41.44,41.49,33990.0,38.2118,38.2487,38.1934,38.2395,33990.0
2020-01-23 12:00:00,41.5,41.51,41.47,41.51,44535.0,38.2487,38.2579,38.2211,38.2579,44535.0
2020-01-23 12:10:00,41.5,41.54,41.49,41.52,27655.0,38.2487,38.2856,38.2395,38.2671,27655.0
2020-01-23 12:20:00,41.51,41.54,41.51,41.53,38800.0,38.2579,38.2856,38.2579,38.2764,38800.0
2020-01-23 12:30:00,41.53,41.56,41.52,41.52,758390.0,38.2764,38.304,38.2671,38.2671,758390.0
2020-01-23 12:40:00,41.52,41.53,41.51,41.53,23060.0,38.2671,38.2764,38.2579,38.2764,23060.0
2020-01-23 12:50:00,41.52,41.56,41.51,41.52,56500.0,38.2671,38.304,38.2579,38.2671,56500.0
2020-01-23 13:00:00,41.51,41.55,41.51,41.54,53125.0,38.2579,38.2948,38.2579,38.2856,53125.0
2020-01-23 13:10:00,41.54,41.55,41.53,41.55,46810.0,38.2856,38.2948,38.2764,38.2948,46810.0
2020-01-23 13:20:00,41.56,41.62,41.55,41.58,106065.0,38.304,38.3593,38.2948,38.3224,106065.0
2020-01-23 13:30:00,41.58,41.6,41.57,41.58,33100.0,38.3224,38.3409,38.3132,38.3224,33100.0
2020-01-23 13:40:00,41.58,41.62,41.58,41.62,91360.0,38.3224,38.3593,38.3224,38.3593,91360.0
2020-01-23 13:50:00,41.63,41.64,41.62,41.64,35385.0,38.3685,38.3777,38.3593,38.3777,35385.0
2020-01-23 14:00:00,41.64,41.67,41.64,41.67,72480.0,38.3777,38.4054,38.3777,38.4054,72480.0
2020-01-23 14:10:00,41.66,41.68,41.66,41.68,129255.0,38.3962,38.4146,38.3962,38.4146,129255.0
2020-01-23 14:20:00,41.69,41.71,41.68,41.69,33850.0,38.4238,38.4423,38.4146,38.4238,33850.0
2020-01-23 14:30:00,41.7,41.72,41.7,41.71,78210.0,38.433,38.4515,38.433,38.4423,78210.0
2020-01-23 14:40:00,41.7,41.71,41.69,41.7,62255.0,38.433,38.4423,38.4238,38.433,62255.0
2020-01-23 14:50:00,41.71,41.73,41.7,41.73,34305.0,38.4423,38.4607,38.433,38.4607,34305.0
2020-01-23 15:00:00,41.73,41.73,41.69,41.71,449850.0,38.4607,38.4607,38.4238,38.4423,449850.0
2020-01-23 15:10:00,41.71,41.71,41.69,41.7,56140.0,38.4423,38.4423,38.4238,38.433,56140.0
2020-01-23 15:20:00,41.7,41.73,41.69,41.73,73885.0,38.433,38.4607,38.4238,38.4607,73885.0
2020-01-23 15:30:00,41.71,41.75,41.7,41.7,102940.0,38.4423,38.4791,38.433,38.433,102940.0
2020-01-23 15:40:00,41.71,41.73,41.68,41.71,120050.0,38.4423,38.4607,38.4146,38.4423,120050.0
2020-01-23 15:50:00,41.71,41.72,41.66,41.66,190555.0,38.4423,38.4515,38.3962,38.3962,190555.0
2020-01-24 09:30:00,41.77,41.77,41.59,41.59,236685.0,38.4976,38.4976,38.3317,38.3317,236685.0
2020-01-24 09:40:00,41.6,41.63,41.56,41.57,64455.0,38.3409,38.3685,38.304,38.3132,64455.0
2020-01-24 09:50:00,41.57,41.62,41.53,41.62,52165.0,38.3132,38.3593,38.2764,38.3593,52165.0
2020-01-24 10:00:00,41.6,41.61,41.57,41.58,67125.0,38.3409,38.3501,38.3132,38.3224,67125.0
2020-01-24 10:10:00,41.6,41.62,41.56,41.57,346085.0,38.3409,38.3593,38.304,38.3132,346085.0
2020-01-24 10:20:00,41.55,41.56,41.48,41.48,44490.0,38.2948,38.304,38.2303,38.2303,44490.0
2020-01-24 10:30:00,41.5,41.51,41.46,41.51,61195.0,38.2487,38.2579,38.2118,38.2579,61195.0
2020-01-24 10:40:00,41.52,41.52,41.42,41.42,56600.0,38.2671,38.2671,38.175,38.175,56600.0
2020-01-24 10:50:00,41.42,41.47,41.42,41.46,219375.0,38.175,38.2211,38.175,38.2118,219375.0
2020-01-24 11:00:00,41.46,41.51,41.44,41.51,134255.0,38.2118,38.2579,38.1934,38.2579,134255.0
2020-01-24 11:10:00,41.49,41.52,41.42,41.45,43930.0,38.2395,38.2671,38.175,38.2026,43930.0
2020-01-24 11:20:00,41.45,41.46,41.39,41.44,63575.0,38.2026,38.2118,38.1473,38.1934,63575.0
2020-01-24 11:30:00,41.44,41.46,41.39,41.46,46320.0,38.1934,38.2118,38.1473,38.2118,46320.0
2020-01-24 11:40:00,41.45,41.45,41.37,41.39,108290.0,38.2026,38.2026,38.1289,38.1473,108290.0
2020-01-24 11:50:00,41.38,41.41,41.35,41.35,103645.0,38.1381,38.1658,38.1105,38.1105,103645.0
2020-01-24 12:00:00,41.35,41.35,41.29,41.3,123765.0,38.1105,38.1105,38.0552,38.0644,123765.0
2020-01-24 12:10:00,41.29,41.3,41.17,41.18,195715.0,38.0552,38.0644,37.9446,37.9538,195715.0
2020-01-24 12:20:00,41.18,41.25,41.18,41.23,258055.0,37.9538,38.0183,37.9538,37.9999,258055.0
2020-01-24 12:30:00,41.27,41.3,41.26,41.3,52890.0,38.0367,38.0644,38.0275,38.0644,52890.0
2020-01-24 12:40:00,41.3,41.32,41.28,41.31,51025.0,38.0644,38.0828,38.0459,38.0736,51025.0
2020-01-24 12:50:00,41.3,41.31,41.28,41.31,17575.0,38.0644,38.0736,38.0459,38.0736,17575.0
2020-01-24 13:00:00,41.29,41.29,41.23,41.27,48665.0,38.0552,38.0552,37.9999,38.0367,48665.0
2020-01-24 13:10:00,41.26,41.26,41.22,41.22,46255.0,38.0275,38.0275,37.9906,37.9906,46255.0
2020-01-24 13:20:00,41.21,41.25,41.21,41.21,22500.0,37.9814,38.0183,37.9814,37.9814,22500.0
2020-01-24 13:30:00,41.2,41.2,41.16,41.19,188780.0,37.9722,37.9722,37.9353,37.963,188780.0
2020-01-24 13:40:00,41.18,41.18,41.13,41.13,62335.0,37.9538,37.9538,37.9077,37.9077,62335.0
2020-01-24 13:50:00,41.14,41.15,41.11,41.15,53090.0,37.9169,37.9261,37.8893,37.9261,53090.0
2020-01-24 14:00:00,41.14,41.16,41.1,41.15,78580.0,37.9169,37.9353,37.8801,37.9261,78580.0
2020-01-24 14:10:00,41.14,41.14,41.05,41.05,49565.0,37.9169,37.9169,37.834,37.834,49565.0
2020-01-24 14:20:00,41.05,41.06,41.01,41.03,112580.0,37.834,37.8432,37.7971,37.8155,112580.0
2020-01-24 14:30:00,41.05,41.08,41.03,41.08,58055.0,37.834,37.8616,37.8155,37.8616,58055.0
2020-01-24 14:40:00,41.09,41.09,41.02,41.04,34420.0,37.8708,37.8708,37.8063,37.8248,34420.0
2020-01-24 14:50:00,41.07,41.19,41.07,41.19,37510.0,37.8524,37.963,37.8524,37.963,37510.0
2020-01-24 15:00:00,41.18,41.23,41.17,41.22,87890.0,37.9538,37.9999,37.9446,37.9906,87890.0
2020-01-24 15:10:00,41.22,41.24,41.2,41.23,52115.0,37.9906,38.0091,37.9722,37.9999,52115.0
2020-01-24 15:20:00,41.23,41.25,41.22,41.23,55065.0,37.9999,38.0183,37.9906,37.9999,55065.0
2020-01-24 15:30:00,41.22,41.23,41.14,41.15,76205.0,37.9906,37.9999,37.9169,37.9261,76205.0
2020-01-24 15:40:00,41.14,41.19,41.11,41.18,69080.0,37.9169,37.963,37.8893,37.9538,69080.0
2020-01-24 15:50:00,41.19,41.26,41.17,41.22,756675.0,37.963,38.0275,37.9446,37.9906,756675.0
2020-01-27 09:30:00,40.59,40.66,40.5,40.66,495115.0,37.41,37.4745,37.3271,37.4745,495115.0
2020-01-27 09:40:00,40.67,40.76,40.6,40.74,171415.0,37.4837,37.5667,37.4192,37.5483,171415.0
2020-01-27 09:50:00,40.75,40.78,40.69,40.75,113290.0,37.5575,37.5851,37.5022,37.5575,113290.0
2020-01-27 10:00:00,40.73,40.74,40.62,40.69,80135.0,37.539,37.5483,37.4377,37.5022,80135.0
2020-01-27 10:10:00,40.67,40.7,40.63,40.63,53350.0,37.4837,37.5114,37.4469,37.4469,53350.0
2020-01-27 10:20:00,40.63,40.77,40.62,40.75,60195.0,37.4469,37.5759,37.4377,37.5575,60195.0
2020-01-27 10:30:00,40.77,40.77,40.7,40.73,64420.0,37.5759,37.5759,37.5114,37.539,64420.0
2020-01-27 10:40:00,40.74,40.75,40.67,40.69,44970.0,37.5483,37.5575,37.4837,37.5022,44970.0
2020-01-27 10:50:00,40.68,40.69,40.63,40.68,28690.0,37.493,37.5022,37.4469,37.493,28690.0
2020-01-27 11:00:00,40.67,40.74,40.67,40.7,42760.0,37.4837,37.5483,37.4837,37.5114,42760.0
2020-01-27 11:10:00,40.7,40.7,40.65,40.66,38570.0,37.5114,37.5114,37.4653,37.4745,38570.0
2020-01-27 11:20:00,40.65,40.73,40.65,40.72,37435.0,37.4653,37.539,37.4653,37.5298,37435.0
2020-01-27 11:30:00,40.73,40.79,40.69,40.79,60185.0,37.539,37.5943,37.5022,37.5943,60185.0
2020-01-27 11:40:00,40.79,40.81,40.77,40.79,86625.0,37.5943,37.6128,37.5759,37.5943,86625.0
2020-01-27 11:50:00,40.8,40.82,40.79,40.8,40005.0,37.6036,37.622,37.5943,37.6036,40005.0
2020-01-27 12:00:00,40.79,40.83,40.78,40.83,110935.0,37.5943,37.6312,37.5851,37.6312,110935.0
2020-01-27 12:10:00,40.84,40.87,40.81,40.86,98425.0,37.6404,37.6681,37.6128,37.6589,98425.0
2020-01-27 12:20:00,40.86,40.89,40.81,40.83,142550.0,37.6589,37.6865,37.6128,37.6312,142550.0
2020-01-27 12:30:00,40.83,40.85,40.81,40.81,15870.0,37.6312,37.6496,37.6128,37.6128,15870.0
2020-01-27 12:40:00,40.82,40.86,40.81,40.86,38395.0,37.622,37.6589,37.6128,37.6589,38395.0
2020-01-27 12:50:00,40.86,40.86,40.78,40.8,20305.0,37.6589,37.6589,37.5851,37.6036,20305.0
2020-01-27 13:00:00,40.81,40.85,40.81,40.82,39840.0,37.6128,37.6496,37.6128,37.622,39840.0
2020-01-27 13:10:00,40.81,40.84,40.79,40.84,226460.0,37.6128,37.6404,37.5943,37.6404,226460.0
2020-01-27 13:20:00,40.85,40.86,40.83,40.85,47370.0,37.6496,37.6589,37.6312,37.6496,47370.0
2020-01-27 13:30:00,40.85,40.89,40.85,40.88,153815.0,37.6496,37.6865,37.6496,37.6773,153815.0
2020-01-27 13:40:00,40.88,40.88,40.86,40.87,18860.0,37.6773,37.6773,37.6589,37.6681,18860.0
2020-01-27 13:50:00,40.87,40.87,40.83,40.84,51380.0,37.6681,37.6681,37.6312,37.6404,51380.0
2020-01-27 14:00:00,40.84,40.84,40.8,40.83,211755.0,37.6404,37.6404,37.6036,37.6312,211755.0
2020-01-27 14:10:00,40.83,40.86,40.82,40.85,73215.0,37.6312,37.6589,37.622,37.6496,73215.0
2020-01-27 14:20:00,40.82,40.86,40.81,40.86,42485.0,37.622,37.6589,37.6128,37.6589,42485.0
2020-01-27 14:30:00,40.87,40.87,40.83,40.84,130590.0,37.6681,37.6681,37.6312,37.6404,130590.0
2020-01-27 14:40:00,40.85,40.86,40.79,40.79,82655.0,37.6496,37.6589,37.5943,37.5943,82655.0
2020-01-27 14:50:00,40.79,40.81,40.76,40.79,67290.0,37.5943,37.6128,37.5667,37.5943,67290.0
2020-01-27 15:00:00,40.78,40.82,40.78,40.79,118680.0,37.5851,37.622,37.5851,37.5943,118680.0
2020-01-27 15:10:00,40.79,40.84,40.76,40.84,93405.0,37.5943,37.6404,37.5667,37.6404,93405.0
2020-01-27 15:20:00,40.84,40.85,40.79,40.81,67410.0,37.6404,37.6496,37.5943,37.6128,67410.0
2020-01-27 15:30:00,40.81,40.81,40.76,40.79,153140.0,37.6128,37.6128,37.5667,37.5943,153140.0
2020-01-27 15:40:00,40.79,40.8,40.73,40.73,95255.0,37.5943,37.6036,37.539,37.539,95255.0
2020-01-27 15:50:00,40.72,40.72,40.64,40.66,507045.0,37.5298,37.5298,37.4561,37.4745,507045.0
2020-01-28 09:30:00,40.9,41.04,40.89,40.89,179360.0,37.6957,37.8248,37.6865,37.6865,179360.0
2020-01-28 09:40:00,40.86,40.89,40.84,40.87,39015.0,37.6589,37.6865,37.6404,37.6681,39015.0
2020-01-28 09:50:00,40.88,40.94,40.86,40.92,88265.0,37.6773,37.7326,37.6589,37.7142,88265.0
2020-01-28 10:00:00,40.94,41.01,40.93,41.0,41985.0,37.7326,37.7971,37.7234,37.7879,41985.0
2020-01-28 10:10:00,41.02,41.07,41.02,41.05,37745.0,37.8063,37.8524,37.8063,37.834,37745.0
2020-01-28 10:20:00,41.06,41.12,41.03,41.1,51585.0,37.8432,37.8985,37.8155,37.8801,51585.0
2020-01-28 10:30:00,41.1,41.11,41.08,41.1,42185.0,37.8801,37.8893,37.8616,37.8801,42185.0
2020-01-28 10:40:00,41.1,41.15,41.1,41.11,30905.0,37.8801,37.9261,37.8801,37.8893,30905.0
2020-01-28 10:50:00,41.11,41.14,41.08,41.1,40060.0,37.8893,37.9169,37.8616,37.8801,40060.0
2020-01-28 11:00:00,41.11,41.11,41.03,41.04,32190.0,37.8893,37.8893,37.8155,37.8248,32190.0
2020-01-28 11:10:00,41.05,41.09,41.04,41.09,32695.0,37.834,37.8708,37.8248,37.8708,32695.0
2020-01-28 11:20:00,41.08,41.12,41.06,41.1,37255.0,37.8616,37.8985,37.8432,37.8801,37255.0
2020-01-28 11:30:00,41.1,41.11,41.07,41.07,35505.0,37.8801,37.8893,37.8524,37.8524,35505.0
2020-01-28 11:40:00,41.08,41.08,41.06,41.06,44845.0,37.8616,37.8616,37.8432,37.8432,44845.0
2020-01-28 11:50:00,41.08,41.11,41.07,41.11,17885.0,37.8616,37.8893,37.8524,37.8893,17885.0
2020-01-28 12:00:00,41.1,41.1,41.07,41.08,60445.0,37.8801,37.8801,37.8524,37.8616,60445.0
2020-01-28 12:10:00,41.09,41.11,41.07,41.11,54035.0,37.8708,37.8893,37.8524,37.8893,54035.0
2020-01-28 12:20:00,41.11,41.11,41.09,41.1,46760.0,37.8893,37.8893,37.8708,37.8801,46760.0
2020-01-28 12:30:00,41.09,41.09,41.05,41.05,34280.0,37.8708,37.8708,37.834,37.834,34280.0
2020-01-28 12:40:00,41.05,41.09,41.04,41.08,103510.0,37.834,37.8708,37.8248,37.8616,103510.0
2020-01-28 12:50:00,41.08,41.09,41.06,41.08,29500.0,37.8616,37.8708,37.8432,37.8616,29500.0
2020-01-28 13:00:00,41.08,41.08,41.02,41.03,59225.0,37.8616,37.8616,37.8063,37.8155,59225.0
2020-01-28 13:10:00,41.02,41.05,41.02,41.04,23435.0,37.8063,37.834,37.8063,37.8248,23435.0
2020-01-28 13:20:00,41.04,41.07,41.03,41.06,63600.0,37.8248,37.8524,37.8155,37.8432,63600.0
2020-01-28 13:30:00,41.06,41.07,41.03,41.04,55405.0,37.8432,37.8524,37.8155,37.8248,55405.0
2020-01-28 13:40:00,41.04,41.07,41.04,41.06,165770.0,37.8248,37.8524,37.8248,37.8432,165770.0
2020-01-28 13:50:00,41.07,41.08,41.06,41.08,35775.0,37.8524,37.8616,37.8432,37.8616,35775.0
2020-01-28 14:00:00,41.09,41.1,41.08,41.09,68485.0,37.8708,37.8801,37.8616,37.8708,68485.0
2020-01-28 14:10:00,41.1,41.14,41.09,41.12,68685.0,37.8801,37.9169,37.8708,37.8985,68685.0
2020-01-28 14:20:00,41.13,41.13,41.1,41.11,50200.0,37.9077,37.9077,37.8801,37.8893,50200.0
2020-01-28 14:30:00,41.11,41.17,41.11,41.15,60655.0,37.8893,37.9446,37.8893,37.9261,60655.0
2020-01-28 14:40:00,41.16,41.18,41.15,41.16,64490.0,37.9353,37.9538,37.9261,37.9353,64490.0
2020-01-28 14:50:00,41.15,41.16,41.11,41.11,79055.0,37.9261,37.9353,37.8893,37.8893,79055.0
2020-01-28 15:00:00,41.12,41.12,41.1,41.1,92530.0,37.8985,37.8985,37.8801,37.8801,92530.0
2020-01-28 15:10:00,41.1,41.12,41.09,41.12,72630.0,37.8801,37.8985,37.8708,37.8985,72630.0
2020-01-28 15:20:00,41.12,41.16,41.12,41.15,66755.0,37.8985,37.9353,37.8985,37.9261,66755.0
2020-01-28 15:30:00,41.15,41.16,41.1,41.1,140660.0,37.9261,37.9353,37.8801,37.8801,140660.0
2020-01-28 15:40:00,41.1,41.13,41.09,41.12,113595.0,37.8801,37.9077,37.8708,37.8985,113595.0
2020-01-28 15:50:00,41.12,41.12,41.06,41.06,375100.0,37.8985,37.8985,37.8432,37.8432,375100.0
2020-01-29 09:30:00,41.16,41.23,41.16,41.17,161770.0,37.9353,37.9999,37.9353,37.9446,161770.0
2020-01-29 09:40:00,41.19,41.23,41.17,41.19,227295.0,37.963,37.9999,37.9446,37.963,227295.0
2020-01-29 09:50:00,41.16,41.2,41.09,41.09,128300.0,37.9353,37.9722,37.8708,37.8708,128300.0
2020-01-29 10:00:00,41.08,41.08,40.97,40.99,126780.0,37.8616,37.8616,37.7602,37.7787,126780.0
2020-01-29 10:10:00,40.96,41.02,40.93,40.99,67220.0,37.751,37.8063,37.7234,37.7787,67220.0
2020-01-29 10:20:00,41.0,41.1,41.0,41.09,50935.0,37.7879,37.8801,37.7879,37.8708,50935.0
2020-01-29 10:30:00,41.08,41.1,41.05,41.1,43460.0,37.8616,37.8801,37.834,37.8801,43460.0
2020-01-29 10:40:00,41.11,41.11,41.06,41.1,58575.0,37.8893,37.8893,37.8432,37.8801,58575.0
2020-01-29 10:50:00,41.09,41.14,41.09,41.12,63945.0,37.8708,37.9169,37.8708,37.8985,63945.0
2020-01-29 11:00:00,41.15,41.16,41.11,41.12,29400.0,37.9261,37.9353,37.8893,37.8985,29400.0
2020-01-29 11:10:00,41.11,41.13,41.08,41.09,50035.0,37.8893,37.9077,37.8616,37.8708,50035.0
2020-01-29 11:20:00,41.09,41.15,41.08,41.11,39540.0,37.8708,37.9261,37.8616,37.8893,39540.0
2020-01-29 11:30:00,41.12,41.13,41.06,41.07,30755.0,37.8985,37.9077,37.8432,37.8524,30755.0
2020-01-29 11:40:00,41.06,41.08,41.05,41.06,28240.0,37.8432,37.8616,37.834,37.8432,28240.0
2020-01-29 11:50:00,41.05,41.09,41.04,41.07,37530.0,37.834,37.8708,37.8248,37.8524,37530.0
2020-01-29 12:00:00,41.07,41.08,41.04,41.05,74250.0,37.8524,37.8616,37.8248,37.834,74250.0
2020-01-29 12:10:00,41.05,41.08,41.04,41.08,87185.0,37.834,37.8616,37.8248,37.8616,87185.0
2020-01-29 12:20:00,41.07,41.08,41.05,41.07,22225.0,37.8524,37.8616,37.834,37.8524,22225.0
2020-01-29 12:30:00,41.07,41.07,41.02,41.03,58720.0,37.8524,37.8524,37.8063,37.8155,58720.0
2020-01-29 12:40:00,41.03,41.03,41.01,41.02,38595.0,37.8155,37.8155,37.7971,37.8063,38595.0
2020-01-29 12:50:00,41.02,41.03,41.01,41.02,29905.0,37.8063,37.8155,37.7971,37.8063,29905.0
2020-01-29 13:00:00,41.01,41.03,41.0,41.01,51100.0,37.7971,37.8155,37.7879,37.7971,51100.0
2020-01-29 13:10:00,41.02,41.05,41.01,41.05,50485.0,37.8063,37.834,37.7971,37.834,50485.0
2020-01-29 13:20:00,41.05,41.05,41.03,41.04,46390.0,37.834,37.834,37.8155,37.8248,46390.0
2020-01-29 13:30:00,41.05,41.07,41.04,41.04,47255.0,37.834,37.8524,37.8248,37.8248,47255.0
2020-01-29 13:40:00,41.05,41.06,41.05,41.06,38395.0,37.834,37.8432,37.834,37.8432,38395.0
2020-01-29 13:50:00,41.05,41.08,41.04,41.08,47205.0,37.834,37.8616,37.8248,37.8616,47205.0
2020-01-29 14:00:00,41.07,41.11,41.03,41.09,51710.0,37.8524,37.8893,37.8155,37.8708,51710.0
2020-01-29 14:10:00,41.11,41.11,41.06,41.09,30325.0,37.8893,37.8893,37.8432,37.8708,30325.0
2020-01-29 14:20:00,41.09,41.09,41.05,41.07,67450.0,37.8708,37.8708,37.834,37.8524,67450.0
2020-01-29 14:30:00,41.06,41.08,41.05,41.08,31775.0,37.8432,37.8616,37.834,37.8616,31775.0
2020-01-29 14:40:00,41.08,41.08,41.03,41.05,69010.0,37.8616,37.8616,37.8155,37.834,69010.0
2020-01-29 14:50:00,41.05,41.05,41.0,41.01,38735.0,37.834,37.834,37.7879,37.7971,38735.0
2020-01-29 15:00:00,41.0,41.01,40.95,41.0,86595.0,37.7879,37.7971,37.7418,37.7879,86595.0
2020-01-29 15:10:00,40.99,41.0,40.94,40.96,166595.0,37.7787,37.7879,37.7326,37.751,166595.0
2020-01-29 15:20:00,40.95,40.97,40.9,40.97,48900.0,37.7418,37.7602,37.6957,37.7602,48900.0
2020-01-29 15:30:00,40.97,40.99,40.95,40.98,87415.0,37.7602,37.7787,37.7418,37.7695,87415.0
2020-01-29 15:40:00,40.97,40.97,40.94,40.95,109950.0,37.7602,37.7602,37.7326,37.7418,109950.0
2020-01-29 15:50:00,40.93,40.95,40.85,40.86,541010.0,37.7234,37.7418,37.6496,37.6589,541010.0
2020-01-30 09:30:00,40.6,40.8,40.49,40.8,260455.0,37.4192,37.6036,37.3178,37.6036,260455.0
2020-01-30 09:40:00,40.8,40.87,40.76,40.82,50850.0,37.6036,37.6681,37.5667,37.622,50850.0
2020-01-30 09:50:00,40.81,40.82,40.75,40.76,57520.0,37.6128,37.622,37.5575,37.5667,57520.0
2020-01-30 10:00:00,40.75,40.83,40.74,40.83,39930.0,37.5575,37.6312,37.5483,37.6312,39930.0
2020-01-30 10:10:00,40.8,40.8,40.68,40.69,42345.0,37.6036,37.6036,37.493,37.5022,42345.0
2020-01-30 10:20:00,40.7,40.72,40.69,40.72,41070.0,37.5114,37.5298,37.5022,37.5298,41070.0
2020-01-30 10:30:00,40.71,40.72,40.63,40.64,133790.0,37.5206,37.5298,37.4469,37.4561,133790.0
2020-01-30 10:40:00,40.61,40.63,40.55,40.56,40795.0,37.4284,37.4469,37.3731,37.3824,40795.0
2020-01-30 10:50:00,40.53,40.54,40.45,40.48,92355.0,37.3547,37.3639,37.281,37.3086,92355.0
2020-01-30 11:00:00,40.46,40.53,40.46,40.49,34450.0,37.2902,37.3547,37.2902,37.3178,34450.0
2020-01-30 11:10:00,40.5,40.59,40.49,40.59,34075.0,37.3271,37.41,37.3178,37.41,34075.0
2020-01-30 11:20:00,40.59,40.65,40.58,40.64,86320.0,37.41,37.4653,37.4008,37.4561,86320.0
2020-01-30 11:30:00,40.63,40.66,40.6,40.66,85885.0,37.4469,37.4745,37.4192,37.4745,85885.0
2020-01-30 11:40:00,40.65,40.72,40.65,40.7,54195.0,37.4653,37.5298,37.4653,37.5114,54195.0
2020-01-30 11:50:00,40.72,40.73,40.69,40.69,34355.0,37.5298,37.539,37.5022,37.5022,34355.0
2020-01-30 12:00:00,40.67,40.69,40.65,40.65,26635.0,37.4837,37.5022,37.4653,37.4653,26635.0
2020-01-30 12:10:00,40.65,40.65,40.61,40.64,47375.0,37.4653,37.4653,37.4284,37.4561,47375.0
2020-01-30 12:20:00,40.62,40.64,40.59,40.59,17775.0,37.4377,37.4561,37.41,37.41,17775.0
2020-01-30 12:30:00,40.58,40.58,40.49,40.5,66010.0,37.4008,37.4008,37.3178,37.3271,66010.0
2020-01-30 12:40:00,40.5,40.51,40.46,40.46,29935.0,37.3271,37.3363,37.2902,37.2902,29935.0
2020-01-30 12:50:00,40.49,40.52,40.48,40.49,22385.0,37.3178,37.3455,37.3086,37.3178,22385.0
2020-01-30 13:00:00,40.5,40.53,40.49,40.49,34805.0,37.3271,37.3547,37.3178,37.3178,34805.0
2020-01-30 13:10:00,40.49,40.51,40.48,40.49,18885.0,37.3178,37.3363,37.3086,37.3178,18885.0
2020-01-30 13:20:00,40.47,40.5,40.47,40.5,13125.0,37.2994,37.3271,37.2994,37.3271,13125.0
2020-01-30 13:30:00,40.5,40.53,40.47,40.52,46510.0,37.3271,37.3547,37.2994,37.3455,46510.0
2020-01-30 13:40:00,40.52,40.54,40.51,40.52,40535.0,37.3455,37.3639,37.3363,37.3455,40535.0
2020-01-30 13:50:00,40.51,40.52,40.48,40.51,26785.0,37.3363,37.3455,37.3086,37.3363,26785.0
2020-01-30 14:00:00,40.52,40.55,40.5,40.55,51550.0,37.3455,37.3731,37.3271,37.3731,51550.0
2020-01-30 14:10:00,40.55,40.59,40.54,40.59,81995.0,37.3731,37.41,37.3639,37.41,81995.0
2020-01-30 14:20:00,40.59,40.6,40.58,40.59,84985.0,37.41,37.4192,37.4008,37.41,84985.0
2020-01-30 14:30:00,40.58,40.58,40.53,40.55,55560.0,37.4008,37.4008,37.3547,37.3731,55560.0
2020-01-30 14:40:00,40.55,40.69,40.54,40.62,181485.0,37.3731,37.5022,37.3639,37.4377,181485.0
2020-01-30 14:50:00,40.65,40.72,40.59,40.68,66115.0,37.4653,37.5298,37.41,37.493,66115.0
2020-01-30 15:00:00,40.68,40.76,40.68,40.7,205590.0,37.493,37.5667,37.493,37.5114,205590.0
2020-01-30 15:10:00,40.69,40.76,40.68,40.76,107255.0,37.5022,37.5667,37.493,37.5667,107255.0
2020-01-30 15:20:00,40.77,40.81,40.76,40.79,166585.0,37.5759,37.6128,37.5667,37.5943,166585.0
2020-01-30 15:30:00,40.79,40.81,40.77,40.8,318020.0,37.5943,37.6128,37.5759,37.6036,318020.0
2020-01-30 15:40:00,40.8,40.89,40.8,40.89,161130.0,37.6036,37.6865,37.6036,37.6865,161130.0
2020-01-30 15:50:00,40.88,40.92,40.88,40.91,285040.0,37.6773,37.7142,37.6773,37.7049,285040.0
2020-01-31 09:30:00,40.74,40.78,40.65,40.69,151435.0,37.5483,37.5851,37.4653,37.5022,151435.0
2020-01-31 09:40:00,40.67,40.71,40.56,40.6,78590.0,37.4837,37.5206,37.3824,37.4192,78590.0
2020-01-31 09:50:00,40.59,40.61,40.51,40.59,62660.0,37.41,37.4284,37.3363,37.41,62660.0
2020-01-31 10:00:00,40.58,40.58,40.46,40.48,63605.0,37.4008,37.4008,37.2902,37.3086,63605.0
2020-01-31 10:10:00,40.47,40.51,40.41,40.42,64510.0,37.2994,37.3363,37.2441,37.2533,64510.0
2020-01-31 10:20:00,40.45,40.52,40.42,40.43,20570.0,37.281,37.3455,37.2533,37.2625,20570.0
2020-01-31 10:30:00,40.41,40.44,40.39,40.4,99400.0,37.2441,37.2718,37.2257,37.2349,99400.0
2020-01-31 10:40:00,40.39,40.41,40.33,40.33,78760.0,37.2257,37.2441,37.1704,37.1704,78760.0
2020-01-31 10:50:00,40.32,40.33,40.29,40.3,92960.0,37.1612,37.1704,37.1335,37.1427,92960.0
2020-01-31 11:00:00,40.3,40.35,40.27,40.27,29835.0,37.1427,37.1888,37.1151,37.1151,29835.0
2020-01-31 11:10:00,40.27,40.3,40.18,40.27,207635.0,37.1151,37.1427,37.0321,37.1151,207635.0
2020-01-31 11:20:00,40.26,40.27,40.2,40.2,36175.0,37.1059,37.1151,37.0506,37.0506,36175.0
2020-01-31 11:30:00,40.21,40.23,40.16,40.18,34210.0,37.0598,37.0782,37.0137,37.0321,34210.0
2020-01-31 11:40:00,40.22,40.29,40.19,40.28,122485.0,37.069,37.1335,37.0413,37.1243,122485.0
2020-01-31 11:50:00,40.25,40.32,40.25,40.32,64030.0,37.0966,37.1612,37.0966,37.1612,64030.0
2020-01-31 12:00:00,40.33,40.34,40.27,40.27,66060.0,37.1704,37.1796,37.1151,37.1151,66060.0
2020-01-31 12:10:00,40.27,40.29,40.21,40.22,182920.0,37.1151,37.1335,37.0598,37.069,182920.0
2020-01-31 12:20:00,40.23,40.25,40.2,40.25,32680.0,37.0782,37.0966,37.0506,37.0966,32680.0
2020-01-31 12:30:00,40.23,40.23,40.12,40.13,48005.0,37.0782,37.0782,36.9768,36.986,48005.0
2020-01-31 12:40:00,40.12,40.19,40.12,40.14,34150.0,36.9768,37.0413,36.9768,36.9953,34150.0
2020-01-31 12:50:00,40.12,40.19,40.09,40.15,35055.0,36.9768,37.0413,36.9492,37.0045,35055.0
2020-01-31 13:00:00,40.16,40.21,40.16,40.17,45085.0,37.0137,37.0598,37.0137,37.0229,45085.0
2020-01-31 13:10:00,40.16,40.16,40.1,40.12,50210.0,37.0137,37.0137,36.9584,36.9768,50210.0
2020-01-31 13:20:00,40.11,40.16,40.1,40.14,44645.0,36.9676,37.0137,36.9584,36.9953,44645.0
2020-01-31 13:30:00,40.12,40.14,40.09,40.09,82895.0,36.9768,36.9953,36.9492,36.9492,82895.0
2020-01-31 13:40:00,40.11,40.13,40.07,40.13,92455.0,36.9676,36.986,36.9307,36.986,92455.0
2020-01-31 13:50:00,40.13,40.18,40.1,40.18,66920.0,36.986,37.0321,36.9584,37.0321,66920.0
2020-01-31 14:00:00,40.18,40.22,40.18,40.2,94695.0,37.0321,37.069,37.0321,37.0506,94695.0
2020-01-31 14:10:00,40.21,40.22,40.17,40.22,61680.0,37.0598,37.069,37.0229,37.069,61680.0
2020-01-31 14:20:00,40.22,40.22,40.14,40.19,177065.0,37.069,37.069,36.9953,37.0413,177065.0
2020-01-31 14:30:00,40.18,40.27,40.17,40.23,81995.0,37.0321,37.1151,37.0229,37.0782,81995.0
2020-01-31 14:40:00,40.24,40.24,40.16,40.17,60530.0,37.0874,37.0874,37.0137,37.0229,60530.0
2020-01-31 14:50:00,40.16,40.23,40.15,40.19,128275.0,37.0137,37.0782,37.0045,37.0413,128275.0
2020-01-31 15:00:00,40.19,40.21,40.13,40.15,127595.0,37.0413,37.0598,36.986,37.0045,127595.0
2020-01-31 15:10:00,40.15,40.15,40.08,40.11,163220.0,37.0045,37.0045,36.94,36.9676,163220.0
2020-01-31 15:20:00,40.13,40.15,40.09,40.1,84030.0,36.986,37.0045,36.9492,36.9584,84030.0
2020-01-31 15:30:00,40.09,40.09,40.02,40.02,250580.0,36.9492,36.9492,36.8847,36.8847,250580.0
2020-01-31 15:40:00,40.03,40.14,39.99,40.07,420335.0,36.8939,36.9953,36.857,36.9307,420335.0
2020-01-31 15:50:00,40.06,40.14,40.05,40.09,889960.0,36.9215,36.9953,36.9123,36.9492,889960.0
2020-02-03 09:30:00,40.3,40.47,40.3,40.43,164940.0,37.1427,37.2994,37.1427,37.2625,164940.0
2020-02-03 09:40:00,40.43,40.58,40.43,40.56,196330.0,37.2625,37.4008,37.2625,37.3824,196330.0
2020-02-03 09:50:00,40.56,40.57,40.53,40.53,737880.0,37.3824,37.3916,37.3547,37.3547,737880.0
2020-02-03 10:00:00,40.58,40.68,40.53,40.62,206440.0,37.4008,37.493,37.3547,37.4377,206440.0
2020-02-03 10:10:00,40.63,40.67,40.61,40.65,147410.0,37.4469,37.4837,37.4284,37.4653,147410.0
2020-02-03 10:20:00,40.65,40.73,40.64,40.73,96410.0,37.4653,37.539,37.4561,37.539,96410.0
2020-02-03 10:30:00,40.72,40.74,40.68,40.69,76090.0,37.5298,37.5483,37.493,37.5022,76090.0
2020-02-03 10:40:00,40.69,40.69,40.57,40.57,108470.0,37.5022,37.5022,37.3916,37.3916,108470.0
2020-02-03 10:50:00,40.57,40.6,40.55,40.59,68950.0,37.3916,37.4192,37.3731,37.41,68950.0
2020-02-03 11:00:00,40.6,40.63,40.58,40.61,113585.0,37.4192,37.4469,37.4008,37.4284,113585.0
2020-02-03 11:10:00,40.61,40.62,40.5,40.53,69485.0,37.4284,37.4377,37.3271,37.3547,69485.0
2020-02-03 11:20:00,40.52,40.55,40.51,40.52,95055.0,37.3455,37.3731,37.3363,37.3455,95055.0
2020-02-03 11:30:00,40.52,40.53,40.49,40.49,91200.0,37.3455,37.3547,37.3178,37.3178,91200.0
2020-02-03 11:40:00,40.49,40.5,40.41,40.41,169720.0,37.3178,37.3271,37.2441,37.2441,169720.0
2020-02-03 11:50:00,40.42,40.46,40.4,40.46,60780.0,37.2533,37.2902,37.2349,37.2902,60780.0
2020-02-03 12:00:00,40.46,40.47,40.43,40.43,53600.0,37.2902,37.2994,37.2625,37.2625,53600.0
2020-02-03 12:10:00,40.43,40.49,40.4,40.49,95460.0,37.2625,37.3178,37.2349,37.3178,95460.0
2020-02-03 12:20:00,40.49,40.52,40.48,40.5,137080.0,37.3178,37.3455,37.3086,37.3271,137080.0
2020-02-03 12:30:00,40.51,40.51,40.48,40.5,81095.0,37.3363,37.3363,37.3086,37.3271,81095.0
2020-02-03 12:40:00,40.51,40.54,40.5,40.53,79755.0,37.3363,37.3639,37.3271,37.3547,79755.0
2020-02-03 12:50:00,40.54,40.57,40.54,40.57,41495.0,37.3639,37.3916,37.3639,37.3916,41495.0
2020-02-03 13:00:00,40.57,40.58,40.54,40.54,97215.0,37.3916,37.4008,37.3639,37.3639,97215.0
2020-02-03 13:10:00,40.55,40.55,40.48,40.52,113435.0,37.3731,37.3731,37.3086,37.3455,113435.0
2020-02-03 13:20:00,40.53,40.56,40.52,40.53,40220.0,37.3547,37.3824,37.3455,37.3547,40220.0
2020-02-03 13:30:00,40.53,40.58,40.5,40.58,54475.0,37.3547,37.4008,37.3271,37.4008,54475.0
2020-02-03 13:40:00,40.58,40.58,40.55,40.56,49490.0,37.4008,37.4008,37.3731,37.3824,49490.0
2020-02-03 13:50:00,40.56,40.58,40.53,40.58,75730.0,37.3824,37.4008,37.3547,37.4008,75730.0
2020-02-03 14:00:00,40.57,40.58,40.52,40.53,71130.0,37.3916,37.4008,37.3455,37.3547,71130.0
2020-02-03 14:10:00,40.53,40.54,40.5,40.53,91465.0,37.3547,37.3639,37.3271,37.3547,91465.0
2020-02-03 14:20:00,40.53,40.56,40.52,40.53,135945.0,37.3547,37.3824,37.3455,37.3547,135945.0
2020-02-03 14:30:00,40.54,40.56,40.5,40.54,75470.0,37.3639,37.3824,37.3271,37.3639,75470.0
2020-02-03 14:40:00,40.54,40.6,40.54,40.6,51185.0,37.3639,37.4192,37.3639,37.4192,51185.0
2020-02-03 14:50:00,40.6,40.63,40.6,40.6,73820.0,37.4192,37.4469,37.4192,37.4192,73820.0
2020-02-03 15:00:00,40.6,40.63,40.59,40.61,109885.0,37.4192,37.4469,37.41,37.4284,109885.0
2020-02-03 15:10:00,40.61,40.61,40.58,40.6,54435.0,37.4284,37.4284,37.4008,37.4192,54435.0
2020-02-03 15:20:00,40.6,40.64,40.59,40.64,85030.0,37.4192,37.4561,37.41,37.4561,85030.0
2020-02-03 15:30:00,40.64,40.64,40.6,40.61,120580.0,37.4561,37.4561,37.4192,37.4284,120580.0
2020-02-03 15:40:00,40.6,40.61,40.53,40.53,458355.0,37.4192,37.4284,37.3547,37.3547,458355.0
2020-02-03 15:50:00,40.52,40.54,40.48,40.54,1219515.0,37.3455,37.3639,37.3086,37.3639,1219515.0
2020-02-04 09:30:00,41.01,41.08,40.97,40.98,425840.0,37.7971,37.8616,37.7602,37.7695,425840.0
2020-02-04 09:40:00,40.99,41.17,40.99,41.17,71295.0,37.7787,37.9446,37.7787,37.9446,71295.0
2020-02-04 09:50:00,41.17,41.18,41.13,41.14,154850.0,37.9446,37.9538,37.9077,37.9169,154850.0
2020-02-04 10:00:00,41.15,41.16,41.09,41.12,69870.0,37.9261,37.9353,37.8708,37.8985,69870.0
2020-02-04 10:10:00,41.12,41.13,41.04,41.08,53840.0,37.8985,37.9077,37.8248,37.8616,53840.0
2020-02-04 10:20:00,41.08,41.14,41.06,41.14,41845.0,37.8616,37.9169,37.8432,37.9169,41845.0
2020-02-04 10:30:00,41.15,41.17,41.13,41.15,60600.0,37.9261,37.9446,37.9077,37.9261,60600.0
2020-02-04 10:40:00,41.15,41.15,41.13,41.13,84190.0,37.9261,37.9261,37.9077,37.9077,84190.0
2020-02-04 10:50:00,41.11,41.12,41.08,41.09,52605.0,37.8893,37.8985,37.8616,37.8708,52605.0
2020-02-04 11:00:00,41.1,41.1,41.04,41.05,47100.0,37.8801,37.8801,37.8248,37.834,47100.0
2020-02-04 11:10:00,41.05,41.09,41.05,41.09,110675.0,37.834,37.8708,37.834,37.8708,110675.0
2020-02-04 11:20:00,41.1,41.14,41.09,41.13,77105.0,37.8801,37.9169,37.8708,37.9077,77105.0
2020-02-04 11:30:00,41.13,41.16,41.12,41.14,31325.0,37.9077,37.9353,37.8985,37.9169,31325.0
2020-02-04 11:40:00,41.14,41.18,41.13,41.15,67415.0,37.9169,37.9538,37.9077,37.9261,67415.0
2020-02-04 11:50:00,41.15,41.15,41.12,41.14,584265.0,37.9261,37.9261,37.8985,37.9169,584265.0
2020-02-04 12:00:00,41.14,41.17,41.13,41.17,248125.0,37.9169,37.9446,37.9077,37.9446,248125.0
2020-02-04 12:10:00,41.17,41.19,41.15,41.17,142945.0,37.9446,37.963,37.9261,37.9446,142945.0
2020-02-04 12:20:00,41.17,41.22,41.17,41.21,41630.0,37.9446,37.9906,37.9446,37.9814,41630.0
2020-02-04 12:30:00,41.21,41.21,41.18,41.19,537625.0,37.9814,37.9814,37.9538,37.963,537625.0
2020-02-04 12:40:00,41.19,41.22,41.19,41.2,40915.0,37.963,37.9906,37.963,37.9722,40915.0
2020-02-04 12:50:00,41.2,41.21,41.19,41.21,55130.0,37.9722,37.9814,37.963,37.9814,55130.0
2020-02-04 13:00:00,41.21,41.22,41.21,41.21,62450.0,37.9814,37.9906,37.9814,37.9814,62450.0
2020-02-04 13:10:00,41.22,41.22,41.17,41.17,123895.0,37.9906,37.9906,37.9446,37.9446,123895.0
2020-02-04 13:20:00,41.18,41.18,41.16,41.17,44570.0,37.9538,37.9538,37.9353,37.9446,44570.0
2020-02-04 13:30:00,41.17,41.18,41.16,41.18,59730.0,37.9446,37.9538,37.9353,37.9538,59730.0
2020-02-04 13:40:00,41.18,41.2,41.16,41.19,313305.0,37.9538,37.9722,37.9353,37.963,313305.0
2020-02-04 13:50:00,41.19,41.21,41.19,41.2,38290.0,37.963,37.9814,37.963,37.9722,38290.0
2020-02-04 14:00:00,41.2,41.24,41.2,41.23,464355.0,37.9722,38.0091,37.9722,37.9999,464355.0
2020-02-04 14:10:00,41.24,41.25,41.21,41.21,70815.0,38.0091,38.0183,37.9814,37.9814,70815.0
2020-02-04 14:20:00,41.21,41.23,41.19,41.19,77975.0,37.9814,37.9999,37.963,37.963,77975.0
2020-02-04 14:30:00,41.19,41.22,41.17,41.2,312740.0,37.963,37.9906,37.9446,37.9722,312740.0
2020-02-04 14:40:00,41.19,41.22,41.19,41.21,246835.0,37.963,37.9906,37.963,37.9814,246835.0
2020-02-04 14:50:00,41.22,41.22,41.18,41.18,454480.0,37.9906,37.9906,37.9538,37.9538,454480.0
2020-02-04 15:00:00,41.17,41.18,41.16,41.16,814215.0,37.9446,37.9538,37.9353,37.9353,814215.0
2020-02-04 15:10:00,41.16,41.17,41.14,41.17,108275.0,37.9353,37.9446,37.9169,37.9446,108275.0
2020-02-04 15:20:00,41.16,41.19,41.16,41.17,95890.0,37.9353,37.963,37.9353,37.9446,95890.0
2020-02-04 15:30:00,41.17,41.18,41.13,41.14,186145.0,37.9446,37.9538,37.9077,37.9169,186145.0
2020-02-04 15:40:00,41.14,41.16,41.11,41.14,208885.0,37.9169,37.9353,37.8893,37.9169,208885.0
2020-02-04 15:50:00,41.14,41.14,41.05,41.07,556515.0,37.9169,37.9169,37.834,37.8524,556515.0
2020-02-05 09:30:00,41.47,41.5,41.44,41.46,232295.0,38.2211,38.2487,38.1934,38.2118,232295.0
2020-02-05 09:40:00,41.45,41.5,41.39,41.5,26320.0,38.2026,38.2487,38.1473,38.2487,26320.0
2020-02-05 09:50:00,41.51,41.52,41.48,41.5,65015.0,38.2579,38.2671,38.2303,38.2487,65015.0
2020-02-05 10:00:00,41.5,41.55,41.48,41.48,53480.0,38.2487,38.2948,38.2303,38.2303,53480.0
2020-02-05 10:10:00,41.49,41.53,41.43,41.43,84065.0,38.2395,38.2764,38.1842,38.1842,84065.0
2020-02-05 10:20:00,41.44,41.49,41.35,41.39,78340.0,38.1934,38.2395,38.1105,38.1473,78340.0
2020-02-05 10:30:00,41.38,41.41,41.34,41.35,139220.0,38.1381,38.1658,38.1012,38.1105,139220.0
2020-02-05 10:40:00,41.37,41.43,41.32,41.43,52255.0,38.1289,38.1842,38.0828,38.1842,52255.0
2020-02-05 10:50:00,41.41,41.47,41.41,41.44,59395.0,38.1658,38.2211,38.1658,38.1934,59395.0
2020-02-05 11:00:00,41.42,41.45,41.4,41.45,25375.0,38.175,38.2026,38.1565,38.2026,25375.0
2020-02-05 11:10:00,41.44,41.49,41.44,41.49,74120.0,38.1934,38.2395,38.1934,38.2395,74120.0
2020-02-05 11:20:00,41.48,41.5,41.47,41.5,98670.0,38.2303,38.2487,38.2211,38.2487,98670.0
2020-02-05 11:30:00,41.5,41.5,41.46,41.49,143330.0,38.2487,38.2487,38.2118,38.2395,143330.0
2020-02-05 11:40:00,41.48,41.49,41.45,41.47,37965.0,38.2303,38.2395,38.2026,38.2211,37965.0
2020-02-05 11:50:00,41.49,41.5,41.49,41.5,29965.0,38.2395,38.2487,38.2395,38.2487,29965.0
2020-02-05 12:00:00,41.5,41.53,41.49,41.53,31445.0,38.2487,38.2764,38.2395,38.2764,31445.0
2020-02-05 12:10:00,41.52,41.55,41.52,41.53,141820.0,38.2671,38.2948,38.2671,38.2764,141820.0
2020-02-05 12:20:00,41.53,41.55,41.52,41.52,42980.0,38.2764,38.2948,38.2671,38.2671,42980.0
2020-02-05 12:30:00,41.53,41.56,41.52,41.55,51445.0,38.2764,38.304,38.2671,38.2948,51445.0
2020-02-05 12:40:00,41.55,41.55,41.52,41.54,31935.0,38.2948,38.2948,38.2671,38.2856,31935.0
2020-02-05 12:50:00,41.55,41.56,41.53,41.53,59565.0,38.2948,38.304,38.2764,38.2764,59565.0
2020-02-05 13:00:00,41.53,41.54,41.51,41.52,58755.0,38.2764,38.2856,38.2579,38.2671,58755.0
2020-02-05 13:10:00,41.51,41.54,41.51,41.53,29545.0,38.2579,38.2856,38.2579,38.2764,29545.0
2020-02-05 13:20:00,41.54,41.55,41.53,41.54,41770.0,38.2856,38.2948,38.2764,38.2856,41770.0
2020-02-05 13:30:00,41.54,41.56,41.54,41.54,31480.0,38.2856,38.304,38.2856,38.2856,31480.0
2020-02-05 13:40:00,41.55,41.57,41.53,41.56,101320.0,38.2948,38.3132,38.2764,38.304,101320.0
2020-02-05 13:50:00,41.56,41.58,41.55,41.55,33120.0,38.304,38.3224,38.2948,38.2948,33120.0
2020-02-05 14:00:00,41.55,41.55,41.5,41.5,39240.0,38.2948,38.2948,38.2487,38.2487,39240.0
2020-02-05 14:10:00,41.48,41.51,41.48,41.5,102390.0,38.2303,38.2579,38.2303,38.2487,102390.0
2020-02-05 14:20:00,41.5,41.52,41.5,41.51,42100.0,38.2487,38.2671,38.2487,38.2579,42100.0
2020-02-05 14:30:00,41.51,41.53,41.5,41.53,90250.0,38.2579,38.2764,38.2487,38.2764,90250.0
2020-02-05 14:40:00,41.53,41.54,41.52,41.53,55355.0,38.2764,38.2856,38.2671,38.2764,55355.0
2020-02-05 14:50:00,41.54,41.57,41.53,41.55,40870.0,38.2856,38.3132,38.2764,38.2948,40870.0
2020-02-05 15:00:00,41.56,41.59,41.56,41.57,224725.0,38.304,38.3317,38.304,38.3132,224725.0
2020-02-05 15:10:00,41.57,41.57,41.54,41.57,89435.0,38.3132,38.3132,38.2856,38.3132,89435.0
2020-02-05 15:20:00,41.57,41.6,41.56,41.56,131205.0,38.3132,38.3409,38.304,38.304,131205.0
2020-02-05 15:30:00,41.56,41.57,41.53,41.54,66525.0,38.304,38.3132,38.2764,38.2856,66525.0
2020-02-05 15:40:00,41.53,41.58,41.52,41.56,155610.0,38.2764,38.3224,38.2671,38.304,155610.0
2020-02-05 15:50:00,41.56,41.57,41.51,41.55,546510.0,38.304,38.3132,38.2579,38.2948,546510.0
2020-02-06 09:30:00,41.67,41.71,41.56,41.6,204080.0,38.4054,38.4423,38.304,38.3409,204080.0
2020-02-06 09:40:00,41.57,41.57,41.47,41.49,48110.0,38.3132,38.3132,38.2211,38.2395,48110.0
2020-02-06 09:50:00,41.46,41.6,41.44,41.6,67875.0,38.2118,38.3409,38.1934,38.3409,67875.0
2020-02-06 10:00:00,41.59,41.61,41.58,41.59,25775.0,38.3317,38.3501,38.3224,38.3317,25775.0
2020-02-06 10:10:00,41.58,41.61,41.47,41.47,30660.0,38.3224,38.3501,38.2211,38.2211,30660.0
2020-02-06 10:20:00,41.45,41.5,41.42,41.48,28700.0,38.2026,38.2487,38.175,38.2303,28700.0
2020-02-06 10:30:00,41.48,41.52,41.46,41.49,66460.0,38.2303,38.2671,38.2118,38.2395,66460.0
2020-02-06 10:40:00,41.5,41.5,41.46,41.5,20340.0,38.2487,38.2487,38.2118,38.2487,20340.0
2020-02-06 10:50:00,41.47,41.48,41.41,41.44,50255.0,38.2211,38.2303,38.1658,38.1934,50255.0
2020-02-06 11:00:00,41.4,41.44,41.39,41.42,32055.0,38.1565,38.1934,38.1473,38.175,32055.0
2020-02-06 11:10:00,41.44,41.47,41.42,41.46,25005.0,38.1934,38.2211,38.175,38.2118,25005.0
2020-02-06 11:20:00,41.44,41.48,41.44,41.47,56500.0,38.1934,38.2303,38.1934,38.2211,56500.0
2020-02-06 11:30:00,41.47,41.47,41.43,41.46,34380.0,38.2211,38.2211,38.1842,38.2118,34380.0
2020-02-06 11:40:00,41.45,41.47,41.4,41.43,35950.0,38.2026,38.2211,38.1565,38.1842,35950.0
2020-02-06 11:50:00,41.43,41.43,41.39,41.39,23915.0,38.1842,38.1842,38.1473,38.1473,23915.0
2020-02-06 12:00:00,41.42,41.44,41.41,41.44,23420.0,38.175,38.1934,38.1658,38.1934,23420.0
2020-02-06 12:10:00,41.44,41.46,41.42,41.46,40030.0,38.1934,38.2118,38.175,38.2118,40030.0
2020-02-06 12:20:00,41.46,41.5,41.46,41.5,32580.0,38.2118,38.2487,38.2118,38.2487,32580.0
2020-02-06 12:30:00,41.5,41.5,41.47,41.47,48815.0,38.2487,38.2487,38.2211,38.2211,48815.0
2020-02-06 12:40:00,41.48,41.48,41.45,41.45,28115.0,38.2303,38.2303,38.2026,38.2026,28115.0
2020-02-06 12:50:00,41.45,41.45,41.44,41.44,27535.0,38.2026,38.2026,38.1934,38.1934,27535.0
2020-02-06 13:00:00,41.44,41.47,41.43,41.43,62710.0,38.1934,38.2211,38.1842,38.1842,62710.0
2020-02-06 13:10:00,41.43,41.44,41.4,41.42,30815.0,38.1842,38.1934,38.1565,38.175,30815.0
2020-02-06 13:20:00,41.41,41.42,41.4,41.41,22900.0,38.1658,38.175,38.1565,38.1658,22900.0
2020-02-06 13:30:00,41.41,41.41,41.37,41.37,56595.0,38.1658,38.1658,38.1289,38.1289,56595.0
2020-02-06 13:40:00,41.36,41.4,41.35,41.4,119075.0,38.1197,38.1565,38.1105,38.1565,119075.0
2020-02-06 13:50:00,41.4,41.43,41.4,41.41,58330.0,38.1565,38.1842,38.1565,38.1658,58330.0
2020-02-06 14:00:00,41.42,41.42,41.39,41.42,37605.0,38.175,38.175,38.1473,38.175,37605.0
2020-02-06 14:10:00,41.42,41.44,41.41,41.41,45065.0,38.175,38.1934,38.1658,38.1658,45065.0
2020-02-06 14:20:00,41.41,41.43,41.39,41.42,44450.0,38.1658,38.1842,38.1473,38.175,44450.0
2020-02-06 14:30:00,41.43,41.44,41.4,41.4,89450.0,38.1842,38.1934,38.1565,38.1565,89450.0
2020-02-06 14:40:00,41.4,41.42,41.4,41.42,43680.0,38.1565,38.175,38.1565,38.175,43680.0
2020-02-06 14:50:00,41.43,41.43,41.4,41.4,56780.0,38.1842,38.1842,38.1565,38.1565,56780.0
2020-02-06 15:00:00,41.4,41.41,41.38,41.4,65705.0,38.1565,38.1658,38.1381,38.1565,65705.0
2020-02-06 15:10:00,41.41,41.41,41.38,41.39,70840.0,38.1658,38.1658,38.1381,38.1473,70840.0
2020-02-06 15:20:00,41.39,41.39,41.36,41.37,77385.0,38.1473,38.1473,38.1197,38.1289,77385.0
2020-02-06 15:30:00,41.38,41.42,41.38,41.41,63335.0,38.1381,38.175,38.1381,38.1658,63335.0
2020-02-06 15:40:00,41.41,41.42,41.39,41.39,56140.0,38.1658,38.175,38.1473,38.1473,56140.0
2020-02-06 15:50:00,41.37,41.39,41.34,41.34,377575.0,38.1289,38.1473,38.1012,38.1012,377575.0
2020-02-07 09:30:00,41.23,41.27,41.09,41.18,398740.0,37.9999,38.0367,37.8708,37.9538,398740.0
2020-02-07 09:40:00,41.14,41.16,41.05,41.11,191235.0,37.9169,37.9353,37.834,37.8893,191235.0
2020-02-07 09:50:00,41.12,41.15,41.05,41.06,169725.0,37.8985,37.9261,37.834,37.8432,169725.0
2020-02-07 10:00:00,41.04,41.06,41.0,41.04,72165.0,37.8248,37.8432,37.7879,37.8248,72165.0
2020-02-07 10:10:00,41.06,41.11,41.06,41.1,43135.0,37.8432,37.8893,37.8432,37.8801,43135.0
2020-02-07 10:20:00,41.11,41.15,41.11,41.15,45535.0,37.8893,37.9261,37.8893,37.9261,45535.0
2020-02-07 10:30:00,41.15,41.16,41.09,41.1,54960.0,37.9261,37.9353,37.8708,37.8801,54960.0
2020-02-07 10:40:00,41.1,41.13,41.08,41.09,68985.0,37.8801,37.9077,37.8616,37.8708,68985.0
2020-02-07 10:50:00,41.08,41.09,41.06,41.06,48395.0,37.8616,37.8708,37.8432,37.8432,48395.0
2020-02-07 11:00:00,41.04,41.07,41.03,41.03,52180.0,37.8248,37.8524,37.8155,37.8155,52180.0
2020-02-07 11:10:00,41.03,41.05,40.99,41.05,65840.0,37.8155,37.834,37.7787,37.834,65840.0
2020-02-07 11:20:00,41.06,41.11,41.06,41.09,55915.0,37.8432,37.8893,37.8432,37.8708,55915.0
2020-02-07 11:30:00,41.1,41.14,41.1,41.11,77735.0,37.8801,37.9169,37.8801,37.8893,77735.0
2020-02-07 11:40:00,41.11,41.12,41.06,41.07,64765.0,37.8893,37.8985,37.8432,37.8524,64765.0
2020-02-07 11:50:00,41.08,41.09,41.06,41.08,58755.0,37.8616,37.8708,37.8432,37.8616,58755.0
2020-02-07 12:00:00,41.08,41.13,41.07,41.12,102765.0,37.8616,37.9077,37.8524,37.8985,102765.0
2020-02-07 12:10:00,41.11,41.13,41.11,41.12,51930.0,37.8893,37.9077,37.8893,37.8985,51930.0
2020-02-07 12:20:00,41.12,41.13,41.1,41.12,48580.0,37.8985,37.9077,37.8801,37.8985,48580.0
2020-02-07 12:30:00,41.1,41.11,41.08,41.1,34205.0,37.8801,37.8893,37.8616,37.8801,34205.0
2020-02-07 12:40:00,41.09,41.09,41.06,41.07,70745.0,37.8708,37.8708,37.8432,37.8524,70745.0
2020-02-07 12:50:00,41.06,41.08,41.06,41.07,36485.0,37.8432,37.8616,37.8432,37.8524,36485.0
2020-02-07 13:00:00,41.06,41.07,41.04,41.04,53930.0,37.8432,37.8524,37.8248,37.8248,53930.0
2020-02-07 13:10:00,41.04,41.05,41.03,41.04,118840.0,37.8248,37.834,37.8155,37.8248,118840.0
2020-02-07 13:20:00,41.04,41.05,41.03,41.05,35610.0,37.8248,37.834,37.8155,37.834,35610.0
2020-02-07 13:30:00,41.06,41.08,41.03,41.03,351305.0,37.8432,37.8616,37.8155,37.8155,351305.0
2020-02-07 13:40:00,41.03,41.05,41.0,41.0,253075.0,37.8155,37.834,37.7879,37.7879,253075.0
2020-02-07 13:50:00,41.0,41.01,40.96,40.97,142875.0,37.7879,37.7971,37.751,37.7602,142875.0
2020-02-07 14:00:00,40.96,40.96,40.9,40.92,52185.0,37.751,37.751,37.6957,37.7142,52185.0
2020-02-07 14:10:00,40.91,40.93,40.89,40.92,77945.0,37.7049,37.7234,37.6865,37.7142,77945.0
2020-02-07 14:20:00,40.92,40.93,40.9,40.93,142765.0,37.7142,37.7234,37.6957,37.7234,142765.0
2020-02-07 14:30:00,40.94,40.96,40.92,40.93,91290.0,37.7326,37.751,37.7142,37.7234,91290.0
2020-02-07 14:40:00,40.92,40.96,40.92,40.94,60260.0,37.7142,37.751,37.7142,37.7326,60260.0
2020-02-07 14:50:00,40.93,40.97,40.93,40.96,41620.0,37.7234,37.7602,37.7234,37.751,41620.0
2020-02-07 15:00:00,40.97,40.99,40.95,40.97,126615.0,37.7602,37.7787,37.7418,37.7602,126615.0
2020-02-07 15:10:00,40.96,40.99,40.95,40.99,63195.0,37.751,37.7787,37.7418,37.7787,63195.0
2020-02-07 15:20:00,40.97,40.98,40.93,40.97,56900.0,37.7602,37.7695,37.7234,37.7602,56900.0
2020-02-07 15:30:00,40.97,41.0,40.96,40.98,31265.0,37.7602,37.7879,37.751,37.7695,31265.0
2020-02-07 15:40:00,40.97,41.01,40.97,40.98,123340.0,37.7602,37.7971,37.7602,37.7695,123340.0
2020-02-07 15:50:00,40.98,40.99,40.92,40.96,349295.0,37.7695,37.7787,37.7142,37.751,349295.0
2020-02-10 09:30:00,40.89,40.98,40.87,40.96,136415.0,37.6865,37.7695,37.6681,37.751,136415.0
2020-02-10 09:40:00,40.98,40.99,40.88,40.88,82310.0,37.7695,37.7787,37.6773,37.6773,82310.0
2020-02-10 09:50:00,40.9,41.0,40.88,41.0,81880.0,37.6957,37.7879,37.6773,37.7879,81880.0
2020-02-10 10:00:00,41.01,41.05,41.01,41.04,88610.0,37.7971,37.834,37.7971,37.8248,88610.0
2020-02-10 10:10:00,41.04,41.04,41.02,41.03,35590.0,37.8248,37.8248,37.8063,37.8155,35590.0
2020-02-10 10:20:00,41.03,41.03,41.01,41.02,30065.0,37.8155,37.8155,37.7971,37.8063,30065.0
2020-02-10 10:30:00,41.02,41.05,41.01,41.05,44850.0,37.8063,37.834,37.7971,37.834,44850.0
2020-02-10 10:40:00,41.05,41.06,41.02,41.06,38160.0,37.834,37.8432,37.8063,37.8432,38160.0
2020-02-10 10:50:00,41.06,41.06,41.03,41.03,26985.0,37.8432,37.8432,37.8155,37.8155,26985.0
2020-02-10 11:00:00,41.05,41.07,41.04,41.06,51495.0,37.834,37.8524,37.8248,37.8432,51495.0
2020-02-10 11:10:00,41.05,41.07,41.03,41.05,43540.0,37.834,37.8524,37.8155,37.834,43540.0
2020-02-10 11:20:00,41.06,41.06,41.05,41.05,27540.0,37.8432,37.8432,37.834,37.834,27540.0
2020-02-10 11:30:00,41.05,41.06,41.02,41.05,60555.0,37.834,37.8432,37.8063,37.834,60555.0
2020-02-10 11:40:00,41.04,41.07,41.03,41.06,31295.0,37.8248,37.8524,37.8155,37.8432,31295.0
2020-02-10 11:50:00,41.06,41.06,41.02,41.03,60105.0,37.8432,37.8432,37.8063,37.8155,60105.0
2020-02-10 12:00:00,41.02,41.03,41.0,41.02,80580.0,37.8063,37.8155,37.7879,37.8063,80580.0
2020-02-10 12:10:00,41.02,41.04,41.01,41.02,74595.0,37.8063,37.8248,37.7971,37.8063,74595.0
2020-02-10 12:20:00,41.02,41.02,41.01,41.02,16055.0,37.8063,37.8063,37.7971,37.8063,16055.0
2020-02-10 12:30:00,41.03,41.03,40.97,40.99,35510.0,37.8155,37.8155,37.7602,37.7787,35510.0
2020-02-10 12:40:00,41.0,41.02,40.99,41.01,39310.0,37.7879,37.8063,37.7787,37.7971,39310.0
2020-02-10 12:50:00,41.0,41.02,40.99,41.02,12530.0,37.7879,37.8063,37.7787,37.8063,12530.0
2020-02-10 13:00:00,41.01,41.03,41.01,41.03,42145.0,37.7971,37.8155,37.7971,37.8155,42145.0
2020-02-10 13:10:00,41.03,41.04,41.03,41.03,37685.0,37.8155,37.8248,37.8155,37.8155,37685.0
2020-02-10 13:20:00,41.02,41.04,41.02,41.02,22080.0,37.8063,37.8248,37.8063,37.8063,22080.0
2020-02-10 13:30:00,41.03,41.04,41.02,41.03,41435.0,37.8155,37.8248,37.8063,37.8155,41435.0
2020-02-10 13:40:00,41.04,41.04,41.01,41.03,30610.0,37.8248,37.8248,37.7971,37.8155,30610.0
2020-02-10 13:50:00,41.04,41.04,41.02,41.03,54010.0,37.8248,37.8248,37.8063,37.8155,54010.0
2020-02-10 14:00:00,41.02,41.03,41.0,41.02,40555.0,37.8063,37.8155,37.7879,37.8063,40555.0
2020-02-10 14:10:00,41.03,41.03,41.02,41.03,24185.0,37.8155,37.8155,37.8063,37.8155,24185.0
2020-02-10 14:20:00,41.03,41.05,41.02,41.04,28690.0,37.8155,37.834,37.8063,37.8248,28690.0
2020-02-10 14:30:00,41.05,41.07,41.04,41.06,51045.0,37.834,37.8524,37.8248,37.8432,51045.0
2020-02-10 14:40:00,41.06,41.08,41.05,41.07,36455.0,37.8432,37.8616,37.834,37.8524,36455.0
2020-02-10 14:50:00,41.08,41.09,41.08,41.09,134260.0,37.8616,37.8708,37.8616,37.8708,134260.0
2020-02-10 15:00:00,41.09,41.13,41.09,41.12,150860.0,37.8708,37.9077,37.8708,37.8985,150860.0
2020-02-10 15:10:00,41.12,41.13,41.11,41.12,77880.0,37.8985,37.9077,37.8893,37.8985,77880.0
2020-02-10 15:20:00,41.11,41.14,41.11,41.13,40335.0,37.8893,37.9169,37.8893,37.9077,40335.0
2020-02-10 15:30:00,41.14,41.15,41.11,41.14,94385.0,37.9169,37.9261,37.8893,37.9169,94385.0
2020-02-10 15:40:00,41.15,41.15,41.13,41.15,121070.0,37.9261,37.9261,37.9077,37.9261,121070.0
2020-02-10 15:50:00,41.15,41.19,41.12,41.19,181485.0,37.9261,37.963,37.8985,37.963,181485.0
2020-02-11 09:30:00,41.36,41.41,41.32,41.36,162310.0,38.1197,38.1658,38.0828,38.1197,162310.0
2020-02-11 09:40:00,41.35,41.49,41.34,41.49,56560.0,38.1105,38.2395,38.1012,38.2395,56560.0
2020-02-11 09:50:00,41.49,41.55,41.48,41.54,53795.0,38.2395,38.2948,38.2303,38.2856,53795.0
2020-02-11 10:00:00,41.54,41.63,41.54,41.63,139680.0,38.2856,38.3685,38.2856,38.3685,139680.0
2020-02-11 10:10:00,41.63,41.67,41.63,41.63,117295.0,38.3685,38.4054,38.3685,38.3685,117295.0
2020-02-11 10:20:00,41.64,41.65,41.62,41.62,39435.0,38.3777,38.387,38.3593,38.3593,39435.0
2020-02-11 10:30:00,41.63,41.65,41.59,41.59,90135.0,38.3685,38.387,38.3317,38.3317,90135.0
2020-02-11 10:40:00,41.6,41.64,41.6,41.62,51390.0,38.3409,38.3777,38.3409,38.3593,51390.0
2020-02-11 10:50:00,41.62,41.63,41.58,41.59,43860.0,38.3593,38.3685,38.3224,38.3317,43860.0
2020-02-11 11:00:00,41.6,41.62,41.56,41.56,80085.0,38.3409,38.3593,38.304,38.304,80085.0
2020-02-11 11:10:00,41.56,41.57,41.5,41.53,95010.0,38.304,38.3132,38.2487,38.2764,95010.0
2020-02-11 11:20:00,41.53,41.53,41.5,41.51,141200.0,38.2764,38.2764,38.2487,38.2579,141200.0
2020-02-11 11:30:00,41.5,41.5,41.46,41.46,35700.0,38.2487,38.2487,38.2118,38.2118,35700.0
2020-02-11 11:40:00,41.46,41.51,41.44,41.51,43280.0,38.2118,38.2579,38.1934,38.2579,43280.0
2020-02-11 11:50:00,41.51,41.53,41.5,41.51,27455.0,38.2579,38.2764,38.2487,38.2579,27455.0
2020-02-11 12:00:00,41.5,41.55,41.5,41.53,37395.0,38.2487,38.2948,38.2487,38.2764,37395.0
2020-02-11 12:10:00,41.54,41.57,41.53,41.57,51295.0,38.2856,38.3132,38.2764,38.3132,51295.0
2020-02-11 12:20:00,41.57,41.58,41.56,41.58,23970.0,38.3132,38.3224,38.304,38.3224,23970.0
2020-02-11 12:30:00,41.58,41.6,41.57,41.6,30155.0,38.3224,38.3409,38.3132,38.3409,30155.0
2020-02-11 12:40:00,41.61,41.61,41.57,41.58,104485.0,38.3501,38.3501,38.3132,38.3224,104485.0
2020-02-11 12:50:00,41.57,41.59,41.56,41.58,48105.0,38.3132,38.3317,38.304,38.3224,48105.0
2020-02-11 13:00:00,41.59,41.6,41.57,41.59,34335.0,38.3317,38.3409,38.3132,38.3317,34335.0
2020-02-11 13:10:00,41.59,41.6,41.57,41.6,40060.0,38.3317,38.3409,38.3132,38.3409,40060.0
2020-02-11 13:20:00,41.59,41.6,41.57,41.59,28115.0,38.3317,38.3409,38.3132,38.3317,28115.0
2020-02-11 13:30:00,41.6,41.61,41.57,41.57,61975.0,38.3409,38.3501,38.3132,38.3132,61975.0
2020-02-11 13:40:00,41.57,41.61,41.57,41.6,20185.0,38.3132,38.3501,38.3132,38.3409,20185.0
2020-02-11 13:50:00,41.58,41.58,41.52,41.55,71550.0,38.3224,38.3224,38.2671,38.2948,71550.0
2020-02-11 14:00:00,41.55,41.56,41.51,41.53,51495.0,38.2948,38.304,38.2579,38.2764,51495.0
2020-02-11 14:10:00,41.53,41.55,41.49,41.5,110465.0,38.2764,38.2948,38.2395,38.2487,110465.0
2020-02-11 14:20:00,41.5,41.52,41.47,41.52,58430.0,38.2487,38.2671,38.2211,38.2671,58430.0
2020-02-11 14:30:00,41.51,41.55,41.5,41.55,49530.0,38.2579,38.2948,38.2487,38.2948,49530.0
2020-02-11 14:40:00,41.55,41.56,41.53,41.55,42530.0,38.2948,38.304,38.2764,38.2948,42530.0
2020-02-11 14:50:00,41.55,41.56,41.51,41.51,52175.0,38.2948,38.304,38.2579,38.2579,52175.0
2020-02-11 15:00:00,41.52,41.52,41.49,41.49,163535.0,38.2671,38.2671,38.2395,38.2395,163535.0
2020-02-11 15:10:00,41.5,41.5,41.44,41.47,82990.0,38.2487,38.2487,38.1934,38.2211,82990.0
2020-02-11 15:20:00,41.47,41.51,41.46,41.51,92580.0,38.2211,38.2579,38.2118,38.2579,92580.0
2020-02-11 15:30:00,41.52,41.53,41.51,41.52,38765.0,38.2671,38.2764,38.2579,38.2671,38765.0
2020-02-11 15:40:00,41.52,41.54,41.5,41.5,78485.0,38.2671,38.2856,38.2487,38.2487,78485.0
2020-02-11 15:50:00,41.49,41.52,41.48,41.51,256695.0,38.2395,38.2671,38.2303,38.2579,256695.0
2020-02-12 09:30:00,41.73,41.79,41.7,41.75,298425.0,38.4607,38.516,38.433,38.4791,298425.0
2020-02-12 09:40:00,41.73,41.74,41.69,41.7,23705.0,38.4607,38.4699,38.4238,38.433,23705.0
2020-02-12 09:50:00,41.69,41.7,41.65,41.67,105165.0,38.4238,38.433,38.387,38.4054,105165.0
2020-02-12 10:00:00,41.68,41.71,41.59,41.62,135610.0,38.4146,38.4423,38.3317,38.3593,135610.0
2020-02-12 10:10:00,41.61,41.64,41.59,41.64,105895.0,38.3501,38.3777,38.3317,38.3777,105895.0
2020-02-12 10:20:00,41.64,41.65,41.61,41.64,125515.0,38.3777,38.387,38.3501,38.3777,125515.0
2020-02-12 10:30:00,41.65,41.67,41.63,41.66,191825.0,38.387,38.4054,38.3685,38.3962,191825.0
2020-02-12 10:40:00,41.67,41.68,41.62,41.63,156925.0,38.4054,38.4146,38.3593,38.3685,156925.0
2020-02-12 10:50:00,41.64,41.65,41.62,41.63,56995.0,38.3777,38.387,38.3593,38.3685,56995.0
2020-02-12 11:00:00,41.63,41.64,41.62,41.63,94095.0,38.3685,38.3777,38.3593,38.3685,94095.0
2020-02-12 11:10:00,41.63,41.67,41.62,41.66,55735.0,38.3685,38.4054,38.3593,38.3962,55735.0
2020-02-12 11:20:00,41.66,41.7,41.66,41.7,283435.0,38.3962,38.433,38.3962,38.433,283435.0
2020-02-12 11:30:00,41.7,41.71,41.68,41.68,52475.0,38.433,38.4423,38.4146,38.4146,52475.0
2020-02-12 11:40:00,41.67,41.7,41.67,41.7,57585.0,38.4054,38.433,38.4054,38.433,57585.0
2020-02-12 11:50:00,41.69,41.7,41.67,41.68,30095.0,38.4238,38.433,38.4054,38.4146,30095.0
2020-02-12 12:00:00,41.68,41.7,41.67,41.69,19790.0,38.4146,38.433,38.4054,38.4238,19790.0
2020-02-12 12:10:00,41.69,41.69,41.66,41.67,44340.0,38.4238,38.4238,38.3962,38.4054,44340.0
2020-02-12 12:20:00,41.68,41.7,41.67,41.7,88875.0,38.4146,38.433,38.4054,38.433,88875.0
2020-02-12 12:30:00,41.7,41.74,41.69,41.73,103425.0,38.433,38.4699,38.4238,38.4607,103425.0
2020-02-12 12:40:00,41.73,41.74,41.73,41.73,85175.0,38.4607,38.4699,38.4607,38.4607,85175.0
2020-02-12 12:50:00,41.74,41.74,41.71,41.72,35550.0,38.4699,38.4699,38.4423,38.4515,35550.0
2020-02-12 13:00:00,41.72,41.72,41.7,41.72,41500.0,38.4515,38.4515,38.433,38.4515,41500.0
2020-02-12 13:10:00,41.71,41.71,41.69,41.69,38210.0,38.4423,38.4423,38.4238,38.4238,38210.0
2020-02-12 13:20:00,41.7,41.71,41.67,41.7,21320.0,38.433,38.4423,38.4054,38.433,21320.0
2020-02-12 13:30:00,41.7,41.73,41.7,41.73,20245.0,38.433,38.4607,38.433,38.4607,20245.0
2020-02-12 13:40:00,41.73,41.73,41.72,41.72,25350.0,38.4607,38.4607,38.4515,38.4515,25350.0
2020-02-12 13:50:00,41.72,41.75,41.72,41.75,48280.0,38.4515,38.4791,38.4515,38.4791,48280.0
2020-02-12 14:00:00,41.75,41.77,41.74,41.77,54670.0,38.4791,38.4976,38.4699,38.4976,54670.0
2020-02-12 14:10:00,41.77,41.78,41.75,41.76,74445.0,38.4976,38.5068,38.4791,38.4883,74445.0
2020-02-12 14:20:00,41.75,41.77,41.74,41.74,91480.0,38.4791,38.4976,38.4699,38.4699,91480.0
2020-02-12 14:30:00,41.74,41.77,41.74,41.76,174885.0,38.4699,38.4976,38.4699,38.4883,174885.0
2020-02-12 14:40:00,41.76,41.78,41.75,41.78,163750.0,38.4883,38.5068,38.4791,38.5068,163750.0
2020-02-12 14:50:00,41.78,41.79,41.76,41.77,93050.0,38.5068,38.516,38.4883,38.4976,93050.0
2020-02-12 15:00:00,41.76,41.79,41.76,41.77,152030.0,38.4883,38.516,38.4883,38.4976,152030.0
2020-02-12 15:10:00,41.77,41.77,41.73,41.75,141555.0,38.4976,38.4976,38.4607,38.4791,141555.0
2020-02-12 15:20:00,41.75,41.76,41.74,41.75,144610.0,38.4791,38.4883,38.4699,38.4791,144610.0
2020-02-12 15:30:00,41.75,41.77,41.74,41.75,1036815.0,38.4791,38.4976,38.4699,38.4791,1036815.0
2020-02-12 15:40:00,41.75,41.77,41.74,41.75,407885.0,38.4791,38.4976,38.4699,38.4791,407885.0
2020-02-12 15:50:00,41.75,41.8,41.75,41.78,1547200.0,38.4791,38.5252,38.4791,38.5068,1547200.0
2020-02-13 09:30:00,41.6,41.79,41.5,41.74,456275.0,38.3409,38.516,38.2487,38.4699,456275.0
2020-02-13 09:40:00,41.73,41.76,41.7,41.71,187585.0,38.4607,38.4883,38.433,38.4423,187585.0
2020-02-13 09:50:00,41.73,41.74,41.62,41.62,145000.0,38.4607,38.4699,38.3593,38.3593,145000.0
2020-02-13 10:00:00,41.62,41.65,41.55,41.63,84220.0,38.3593,38.387,38.2948,38.3685,84220.0
2020-02-13 10:10:00,41.65,41.72,41.65,41.72,72455.0,38.387,38.4515,38.387,38.4515,72455.0
2020-02-13 10:20:00,41.71,41.77,41.71,41.75,69515.0,38.4423,38.4976,38.4423,38.4791,69515.0
2020-02-13 10:30:00,41.74,41.74,41.7,41.72,40270.0,38.4699,38.4699,38.433,38.4515,40270.0
2020-02-13 10:40:00,41.73,41.79,41.73,41.78,77725.0,38.4607,38.516,38.4607,38.5068,77725.0
2020-02-13 10:50:00,41.78,41.8,41.78,41.8,40700.0,38.5068,38.5252,38.5068,38.5252,40700.0
2020-02-13 11:00:00,41.79,41.81,41.78,41.78,109720.0,38.516,38.5344,38.5068,38.5068,109720.0
2020-02-13 11:10:00,41.78,41.78,41.74,41.75,48595.0,38.5068,38.5068,38.4699,38.4791,48595.0
2020-02-13 11:20:00,41.76,41.8,41.76,41.8,41400.0,38.4883,38.5252,38.4883,38.5252,41400.0
2020-02-13 11:30:00,41.79,41.84,41.79,41.84,85345.0,38.516,38.5621,38.516,38.5621,85345.0
2020-02-13 11:40:00,41.85,41.86,41.8,41.82,684760.0,38.5713,38.5805,38.5252,38.5436,684760.0
2020-02-13 11:50:00,41.82,41.84,41.81,41.84,347100.0,38.5436,38.5621,38.5344,38.5621,347100.0
2020-02-13 12:00:00,41.84,41.89,41.84,41.89,154060.0,38.5621,38.6082,38.5621,38.6082,154060.0
2020-02-13 12:10:00,41.89,41.91,41.89,41.9,84295.0,38.6082,38.6266,38.6082,38.6174,84295.0
2020-02-13 12:20:00,41.9,41.9,41.88,41.9,103210.0,38.6174,38.6174,38.5989,38.6174,103210.0
2020-02-13 12:30:00,41.9,41.91,41.89,41.9,90860.0,38.6174,38.6266,38.6082,38.6174,90860.0
2020-02-13 12:40:00,41.9,41.9,41.87,41.88,110440.0,38.6174,38.6174,38.5897,38.5989,110440.0
2020-02-13 12:50:00,41.89,41.89,41.84,41.84,13385.0,38.6082,38.6082,38.5621,38.5621,13385.0
2020-02-13 13:00:00,41.83,41.84,41.83,41.84,65605.0,38.5529,38.5621,38.5529,38.5621,65605.0
2020-02-13 13:10:00,41.83,41.85,41.82,41.84,89825.0,38.5529,38.5713,38.5436,38.5621,89825.0
2020-02-13 13:20:00,41.86,41.89,41.85,41.89,34280.0,38.5805,38.6082,38.5713,38.6082,34280.0
2020-02-13 13:30:00,41.88,41.9,41.88,41.9,24460.0,38.5989,38.6174,38.5989,38.6174,24460.0
2020-02-13 13:40:00,41.91,41.95,41.91,41.94,17850.0,38.6266,38.6635,38.6266,38.6542,17850.0
2020-02-13 13:50:00,41.94,41.94,41.91,41.93,49065.0,38.6542,38.6542,38.6266,38.645,49065.0
2020-02-13 14:00:00,41.93,41.96,41.93,41.95,35640.0,38.645,38.6727,38.645,38.6635,35640.0
2020-02-13 14:10:00,41.93,41.95,41.91,41.94,74790.0,38.645,38.6635,38.6266,38.6542,74790.0
2020-02-13 14:20:00,41.95,41.97,41.93,41.93,49885.0,38.6635,38.6819,38.645,38.645,49885.0
2020-02-13 14:30:00,41.93,41.96,41.92,41.95,115295.0,38.645,38.6727,38.6358,38.6635,115295.0
2020-02-13 14:40:00,41.96,41.96,41.93,41.95,174395.0,38.6727,38.6727,38.645,38.6635,174395.0
2020-02-13 14:50:00,41.95,41.99,41.95,41.96,147830.0,38.6635,38.7003,38.6635,38.6727,147830.0
2020-02-13 15:00:00,41.96,41.98,41.9,41.93,149940.0,38.6727,38.6911,38.6174,38.645,149940.0
2020-02-13 15:10:00,41.94,41.94,41.91,41.93,111440.0,38.6542,38.6542,38.6266,38.645,111440.0
2020-02-13 15:20:00,41.94,41.95,41.93,41.94,42790.0,38.6542,38.6635,38.645,38.6542,42790.0
2020-02-13 15:30:00,41.94,41.94,41.89,41.9,142495.0,38.6542,38.6542,38.6082,38.6174,142495.0
2020-02-13 15:40:00,41.9,41.92,41.88,41.91,120600.0,38.6174,38.6358,38.5989,38.6266,120600.0
2020-02-13 15:50:00,41.92,41.94,41.89,41.93,344645.0,38.6358,38.6542,38.6082,38.645,344645.0
2020-02-14 09:30:00,41.95,42.0,41.92,41.93,107160.0,38.6635,38.7095,38.6358,38.645,107160.0
2020-02-14 09:40:00,41.92,41.96,41.91,41.95,116555.0,38.6358,38.6727,38.6266,38.6635,116555.0
2020-02-14 09:50:00,41.94,41.96,41.91,41.91,47810.0,38.6542,38.6727,38.6266,38.6266,47810.0
2020-02-14 10:00:00,41.92,41.94,41.86,41.88,37400.0,38.6358,38.6542,38.5805,38.5989,37400.0
2020-02-14 10:10:00,41.88,41.89,41.85,41.88,39115.0,38.5989,38.6082,38.5713,38.5989,39115.0
2020-02-14 10:20:00,41.91,41.92,41.87,41.88,29115.0,38.6266,38.6358,38.5897,38.5989,29115.0
2020-02-14 10:30:00,41.86,41.89,41.86,41.86,66280.0,38.5805,38.6082,38.5805,38.5805,66280.0
2020-02-14 10:40:00,41.87,41.87,41.84,41.87,20020.0,38.5897,38.5897,38.5621,38.5897,20020.0
2020-02-14 10:50:00,41.87,41.89,41.87,41.88,25640.0,38.5897,38.6082,38.5897,38.5989,25640.0
2020-02-14 11:00:00,41.88,41.89,41.86,41.88,79200.0,38.5989,38.6082,38.5805,38.5989,79200.0
2020-02-14 11:10:00,41.88,41.93,41.87,41.92,76555.0,38.5989,38.645,38.5897,38.6358,76555.0
2020-02-14 11:20:00,41.91,41.94,41.91,41.92,640215.0,38.6266,38.6542,38.6266,38.6358,640215.0
2020-02-14 11:30:00,41.92,41.95,41.92,41.93,45935.0,38.6358,38.6635,38.6358,38.645,45935.0
2020-02-14 11:40:00,41.93,41.95,41.92,41.92,33520.0,38.645,38.6635,38.6358,38.6358,33520.0
2020-02-14 11:50:00,41.91,41.92,41.9,41.9,40360.0,38.6266,38.6358,38.6174,38.6174,40360.0
2020-02-14 12:00:00,41.9,41.92,41.87,41.88,37980.0,38.6174,38.6358,38.5897,38.5989,37980.0
2020-02-14 12:10:00,41.87,41.87,41.84,41.84,16135.0,38.5897,38.5897,38.5621,38.5621,16135.0
2020-02-14 12:20:00,41.84,41.85,41.82,41.85,86425.0,38.5621,38.5713,38.5436,38.5713,86425.0
2020-02-14 12:30:00,41.86,41.86,41.84,41.86,122245.0,38.5805,38.5805,38.5621,38.5805,122245.0
2020-02-14 12:40:00,41.86,41.87,41.84,41.85,96980.0,38.5805,38.5897,38.5621,38.5713,96980.0
2020-02-14 12:50:00,41.85,41.86,41.84,41.85,137790.0,38.5713,38.5805,38.5621,38.5713,137790.0
2020-02-14 13:00:00,41.85,41.86,41.82,41.82,153020.0,38.5713,38.5805,38.5436,38.5436,153020.0
2020-02-14 13:10:00,41.82,41.83,41.81,41.81,14130.0,38.5436,38.5529,38.5344,38.5344,14130.0
2020-02-14 13:20:00,41.8,41.82,41.79,41.81,36020.0,38.5252,38.5436,38.516,38.5344,36020.0
2020-02-14 13:30:00,41.81,41.82,41.79,41.81,50310.0,38.5344,38.5436,38.516,38.5344,50310.0
2020-02-14 13:40:00,41.81,41.82,41.8,41.81,33050.0,38.5344,38.5436,38.5252,38.5344,33050.0
2020-02-14 13:50:00,41.81,41.81,41.79,41.8,37645.0,38.5344,38.5344,38.516,38.5252,37645.0
2020-02-14 14:00:00,41.8,41.83,41.8,41.83,69470.0,38.5252,38.5529,38.5252,38.5529,69470.0
2020-02-14 14:10:00,41.83,41.83,41.75,41.77,45750.0,38.5529,38.5529,38.4791,38.4976,45750.0
2020-02-14 14:20:00,41.78,41.82,41.77,41.82,151315.0,38.5068,38.5436,38.4976,38.5436,151315.0
2020-02-14 14:30:00,41.82,41.87,41.81,41.85,44745.0,38.5436,38.5897,38.5344,38.5713,44745.0
2020-02-14 14:40:00,41.84,41.84,41.82,41.82,31770.0,38.5621,38.5621,38.5436,38.5436,31770.0
2020-02-14 14:50:00,41.82,41.83,41.8,41.81,70395.0,38.5436,38.5529,38.5252,38.5344,70395.0
2020-02-14 15:00:00,41.82,41.83,41.81,41.82,62485.0,38.5436,38.5529,38.5344,38.5436,62485.0
2020-02-14 15:10:00,41.82,41.83,41.79,41.8,159765.0,38.5436,38.5529,38.516,38.5252,159765.0
2020-02-14 15:20:00,41.8,41.84,41.8,41.84,65830.0,38.5252,38.5621,38.5252,38.5621,65830.0
2020-02-14 15:30:00,41.83,41.87,41.83,41.87,54450.0,38.5529,38.5897,38.5529,38.5897,54450.0
2020-02-14 15:40:00,41.87,41.89,41.87,41.88,50225.0,38.5897,38.6082,38.5897,38.5989,50225.0
2020-02-14 15:50:00,41.89,41.91,41.87,41.91,295425.0,38.6082,38.6266,38.5897,38.6266,295425.0
2020-02-18 09:30:00,41.8,41.88,41.76,41.8,236630.0,38.5252,38.5989,38.4883,38.5252,236630.0
2020-02-18 09:40:00,41.81,41.89,41.81,41.86,585685.0,38.5344,38.6082,38.5344,38.5805,585685.0
2020-02-18 09:50:00,41.86,41.87,41.82,41.85,85080.0,38.5805,38.5897,38.5436,38.5713,85080.0
2020-02-18 10:00:00,41.84,41.87,41.79,41.83,78670.0,38.5621,38.5897,38.516,38.5529,78670.0
2020-02-18 10:10:00,41.85,41.89,41.83,41.83,22815.0,38.5713,38.6082,38.5529,38.5529,22815.0
2020-02-18 10:20:00,41.83,41.83,41.71,41.72,63115.0,38.5529,38.5529,38.4423,38.4515,63115.0
2020-02-18 10:30:00,41.71,41.74,41.7,41.72,39055.0,38.4423,38.4699,38.433,38.4515,39055.0
2020-02-18 10:40:00,41.72,41.78,41.7,41.78,43685.0,38.4515,38.5068,38.433,38.5068,43685.0
2020-02-18 10:50:00,41.76,41.78,41.75,41.76,47485.0,38.4883,38.5068,38.4791,38.4883,47485.0
2020-02-18 11:00:00,41.76,41.76,41.69,41.7,28750.0,38.4883,38.4883,38.4238,38.433,28750.0
2020-02-18 11:10:00,41.7,41.71,41.63,41.64,63020.0,38.433,38.4423,38.3685,38.3777,63020.0
2020-02-18 11:20:00,41.64,41.65,41.61,41.62,59235.0,38.3777,38.387,38.3501,38.3593,59235.0
2020-02-18 11:30:00,41.65,41.66,41.63,41.63,37100.0,38.387,38.3962,38.3685,38.3685,37100.0
2020-02-18 11:40:00,41.62,41.62,41.55,41.55,37465.0,38.3593,38.3593,38.2948,38.2948,37465.0
2020-02-18 11:50:00,41.57,41.6,41.54,41.54,36665.0,38.3132,38.3409,38.2856,38.2856,36665.0
2020-02-18 12:00:00,41.54,41.6,41.53,41.6,23675.0,38.2856,38.3409,38.2764,38.3409,23675.0
2020-02-18 12:10:00,41.61,41.63,41.6,41.62,85440.0,38.3501,38.3685,38.3409,38.3593,85440.0
2020-02-18 12:20:00,41.62,41.63,41.61,41.62,32875.0,38.3593,38.3685,38.3501,38.3593,32875.0
2020-02-18 12:30:00,41.62,41.66,41.62,41.65,51930.0,38.3593,38.3962,38.3593,38.387,51930.0
2020-02-18 12:40:00,41.66,41.69,41.66,41.67,17370.0,38.3962,38.4238,38.3962,38.4054,17370.0
2020-02-18 12:50:00,41.68,41.7,41.68,41.69,86640.0,38.4146,38.433,38.4146,38.4238,86640.0
2020-02-18 13:00:00,41.69,41.71,41.69,41.71,39560.0,38.4238,38.4423,38.4238,38.4423,39560.0
2020-02-18 13:10:00,41.71,41.72,41.71,41.71,39540.0,38.4423,38.4515,38.4423,38.4423,39540.0
2020-02-18 13:20:00,41.72,41.72,41.7,41.7,37720.0,38.4515,38.4515,38.433,38.433,37720.0
2020-02-18 13:30:00,41.7,41.73,41.7,41.7,33580.0,38.433,38.4607,38.433,38.433,33580.0
2020-02-18 13:40:00,41.7,41.71,41.69,41.7,27955.0,38.433,38.4423,38.4238,38.433,27955.0
2020-02-18 13:50:00,41.7,41.7,41.66,41.7,82855.0,38.433,38.433,38.3962,38.433,82855.0
2020-02-18 14:00:00,41.7,41.71,41.68,41.68,66205.0,38.433,38.4423,38.4146,38.4146,66205.0
2020-02-18 14:10:00,41.68,41.73,41.67,41.73,28830.0,38.4146,38.4607,38.4054,38.4607,28830.0
2020-02-18 14:20:00,41.72,41.78,41.71,41.77,87095.0,38.4515,38.5068,38.4423,38.4976,87095.0
2020-02-18 14:30:00,41.77,41.77,41.75,41.76,41880.0,38.4976,38.4976,38.4791,38.4883,41880.0
2020-02-18 14:40:00,41.77,41.8,41.77,41.78,52340.0,38.4976,38.5252,38.4976,38.5068,52340.0
2020-02-18 14:50:00,41.78,41.8,41.77,41.78,82560.0,38.5068,38.5252,38.4976,38.5068,82560.0
2020-02-18 15:00:00,41.78,41.8,41.77,41.77,46010.0,38.5068,38.5252,38.4976,38.4976,46010.0
2020-02-18 15:10:00,41.78,41.8,41.76,41.76,93490.0,38.5068,38.5252,38.4883,38.4883,93490.0
2020-02-18 15:20:00,41.76,41.78,41.75,41.77,126770.0,38.4883,38.5068,38.4791,38.4976,126770.0
2020-02-18 15:30:00,41.76,41.77,41.74,41.75,76110.0,38.4883,38.4976,38.4699,38.4791,76110.0
2020-02-18 15:40:00,41.75,41.77,41.73,41.73,82990.0,38.4791,38.4976,38.4607,38.4607,82990.0
2020-02-18 15:50:00,41.73,41.78,41.72,41.77,360080.0,38.4607,38.5068,38.4515,38.4976,360080.0
2020-02-19 09:30:00,41.9,41.96,41.86,41.91,126205.0,38.6174,38.6727,38.5805,38.6266,126205.0
2020-02-19 09:40:00,41.92,41.99,41.91,41.99,64090.0,38.6358,38.7003,38.6266,38.7003,64090.0
2020-02-19 09:50:00,41.99,41.99,41.91,41.91,22170.0,38.7003,38.7003,38.6266,38.6266,22170.0
2020-02-19 10:00:00,41.89,41.91,41.87,41.9,30475.0,38.6082,38.6266,38.5897,38.6174,30475.0
2020-02-19 10:10:00,41.91,41.91,41.86,41.9,33680.0,38.6266,38.6266,38.5805,38.6174,33680.0
2020-02-19 10:20:00,41.92,41.93,41.88,41.89,32150.0,38.6358,38.645,38.5989,38.6082,32150.0
2020-02-19 10:30:00,41.89,41.93,41.89,41.9,20315.0,38.6082,38.645,38.6082,38.6174,20315.0
2020-02-19 10:40:00,41.92,41.94,41.91,41.93,23175.0,38.6358,38.6542,38.6266,38.645,23175.0
2020-02-19 10:50:00,41.93,41.97,41.92,41.96,19490.0,38.645,38.6819,38.6358,38.6727,19490.0
2020-02-19 11:00:00,41.97,41.99,41.95,41.98,67005.0,38.6819,38.7003,38.6635,38.6911,67005.0
2020-02-19 11:10:00,41.99,42.01,41.99,42.0,34765.0,38.7003,38.7188,38.7003,38.7095,34765.0
2020-02-19 11:20:00,42.01,42.03,42.01,42.01,30875.0,38.7188,38.7372,38.7188,38.7188,30875.0
2020-02-19 11:30:00,42.01,42.01,41.99,42.0,35810.0,38.7188,38.7188,38.7003,38.7095,35810.0
2020-02-19 11:40:00,42.0,42.01,41.98,42.01,43800.0,38.7095,38.7188,38.6911,38.7188,43800.0
2020-02-19 11:50:00,42.01,42.01,41.98,41.99,84050.0,38.7188,38.7188,38.6911,38.7003,84050.0
2020-02-19 12:00:00,41.99,41.99,41.97,41.98,43595.0,38.7003,38.7003,38.6819,38.6911,43595.0
2020-02-19 12:10:00,41.98,42.0,41.97,42.0,21885.0,38.6911,38.7095,38.6819,38.7095,21885.0
2020-02-19 12:20:00,41.99,41.99,41.96,41.97,63660.0,38.7003,38.7003,38.6727,38.6819,63660.0
2020-02-19 12:30:00,41.97,42.01,41.97,42.0,77510.0,38.6819,38.7188,38.6819,38.7095,77510.0
2020-02-19 12:40:00,42.0,42.03,41.99,42.03,33825.0,38.7095,38.7372,38.7003,38.7372,33825.0
2020-02-19 12:50:00,42.03,42.04,42.02,42.02,45750.0,38.7372,38.7464,38.728,38.728,45750.0
2020-02-19 13:00:00,42.02,42.03,42.02,42.03,26030.0,38.728,38.7372,38.728,38.7372,26030.0
2020-02-19 13:10:00,42.02,42.03,42.01,42.02,21255.0,38.728,38.7372,38.7188,38.728,21255.0
2020-02-19 13:20:00,42.02,42.03,42.02,42.03,26500.0,38.728,38.7372,38.728,38.7372,26500.0
2020-02-19 13:30:00,42.04,42.04,42.01,42.02,48305.0,38.7464,38.7464,38.7188,38.728,48305.0
2020-02-19 13:40:00,42.02,42.03,42.02,42.02,48695.0,38.728,38.7372,38.728,38.728,48695.0
2020-02-19 13:50:00,42.01,42.02,42.0,42.01,70740.0,38.7188,38.728,38.7095,38.7188,70740.0
2020-02-19 14:00:00,42.01,42.03,41.99,42.03,44975.0,38.7188,38.7372,38.7003,38.7372,44975.0
2020-02-19 14:10:00,42.03,42.04,42.02,42.04,37265.0,38.7372,38.7464,38.728,38.7464,37265.0
2020-02-19 14:20:00,42.03,42.05,42.02,42.05,90295.0,38.7372,38.7556,38.728,38.7556,90295.0
2020-02-19 14:30:00,42.05,42.07,42.04,42.07,67375.0,38.7556,38.7741,38.7464,38.7741,67375.0
2020-02-19 14:40:00,42.07,42.11,42.07,42.1,76350.0,38.7741,38.8109,38.7741,38.8017,76350.0
2020-02-19 14:50:00,42.1,42.1,42.07,42.08,70055.0,38.8017,38.8017,38.7741,38.7833,70055.0
2020-02-19 15:00:00,42.09,42.09,42.05,42.06,108445.0,38.7925,38.7925,38.7556,38.7648,108445.0
2020-02-19 15:10:00,42.06,42.07,42.04,42.06,68680.0,38.7648,38.7741,38.7464,38.7648,68680.0
2020-02-19 15:20:00,42.07,42.07,42.06,42.07,47415.0,38.7741,38.7741,38.7648,38.7741,47415.0
2020-02-19 15:30:00,42.07,42.08,42.06,42.07,70630.0,38.7741,38.7833,38.7648,38.7741,70630.0
2020-02-19 15:40:00,42.06,42.07,42.02,42.02,136290.0,38.7648,38.7741,38.728,38.728,136290.0
2020-02-19 15:50:00,42.02,42.02,41.94,41.94,444285.0,38.728,38.728,38.6542,38.6542,444285.0
2020-02-20 09:30:00,41.89,41.98,41.87,41.98,263160.0,38.6082,38.6911,38.5897,38.6911,263160.0
2020-02-20 09:40:00,42.0,42.02,41.95,41.97,136285.0,38.7095,38.728,38.6635,38.6819,136285.0
2020-02-20 09:50:00,41.99,42.07,41.99,42.06,146220.0,38.7003,38.7741,38.7003,38.7648,146220.0
2020-02-20 10:00:00,42.06,42.09,42.05,42.09,30435.0,38.7648,38.7925,38.7556,38.7925,30435.0
2020-02-20 10:10:00,42.1,42.13,42.09,42.13,28170.0,38.8017,38.8294,38.7925,38.8294,28170.0
2020-02-20 10:20:00,42.13,42.13,42.09,42.12,26330.0,38.8294,38.8294,38.7925,38.8201,26330.0
2020-02-20 10:30:00,42.14,42.15,42.13,42.14,87905.0,38.8386,38.8478,38.8294,38.8386,87905.0
2020-02-20 10:40:00,42.14,42.15,42.13,42.14,35215.0,38.8386,38.8478,38.8294,38.8386,35215.0
2020-02-20 10:50:00,42.13,42.16,42.13,42.16,49935.0,38.8294,38.857,38.8294,38.857,49935.0
2020-02-20 11:00:00,42.16,42.17,42.14,42.15,26880.0,38.857,38.8662,38.8386,38.8478,26880.0
2020-02-20 11:10:00,42.14,42.14,42.0,42.04,61350.0,38.8386,38.8386,38.7095,38.7464,61350.0
2020-02-20 11:20:00,42.02,42.04,41.85,41.85,78085.0,38.728,38.7464,38.5713,38.5713,78085.0
2020-02-20 11:30:00,41.88,41.88,41.62,41.77,277110.0,38.5989,38.5989,38.3593,38.4976,277110.0
2020-02-20 11:40:00,41.77,41.81,41.73,41.74,91225.0,38.4976,38.5344,38.4607,38.4699,91225.0
2020-02-20 11:50:00,41.72,41.88,41.72,41.81,22850.0,38.4515,38.5989,38.4515,38.5344,22850.0
2020-02-20 12:00:00,41.79,41.82,41.73,41.73,96440.0,38.516,38.5436,38.4607,38.4607,96440.0
2020-02-20 12:10:00,41.75,41.86,41.75,41.83,106910.0,38.4791,38.5805,38.4791,38.5529,106910.0
2020-02-20 12:20:00,41.82,41.83,41.79,41.8,118085.0,38.5436,38.5529,38.516,38.5252,118085.0
2020-02-20 12:30:00,41.81,41.88,41.79,41.88,21770.0,38.5344,38.5989,38.516,38.5989,21770.0
2020-02-20 12:40:00,41.9,41.9,41.85,41.86,49525.0,38.6174,38.6174,38.5713,38.5805,49525.0
2020-02-20 12:50:00,41.87,41.94,41.85,41.94,30165.0,38.5897,38.6542,38.5713,38.6542,30165.0
2020-02-20 13:00:00,41.93,41.98,41.91,41.96,52280.0,38.645,38.6911,38.6266,38.6727,52280.0
2020-02-20 13:10:00,41.97,42.02,41.97,41.98,98660.0,38.6819,38.728,38.6819,38.6911,98660.0
2020-02-20 13:20:00,41.98,42.02,41.96,42.02,34465.0,38.6911,38.728,38.6727,38.728,34465.0
2020-02-20 13:30:00,42.02,42.05,41.99,42.01,41180.0,38.728,38.7556,38.7003,38.7188,41180.0
2020-02-20 13:40:00,42.01,42.02,41.98,42.02,40795.0,38.7188,38.728,38.6911,38.728,40795.0
2020-02-20 13:50:00,42.01,42.03,42.0,42.01,140095.0,38.7188,38.7372,38.7095,38.7188,140095.0
2020-02-20 14:00:00,42.02,42.07,42.02,42.04,96500.0,38.728,38.7741,38.728,38.7464,96500.0
2020-02-20 14:10:00,42.06,42.09,42.04,42.05,94655.0,38.7648,38.7925,38.7464,38.7556,94655.0
2020-02-20 14:20:00,42.06,42.08,42.05,42.06,23290.0,38.7648,38.7833,38.7556,38.7648,23290.0
2020-02-20 14:30:00,42.07,42.13,42.06,42.13,76335.0,38.7741,38.8294,38.7648,38.8294,76335.0
2020-02-20 14:40:00,42.12,42.12,42.08,42.09,115260.0,38.8201,38.8201,38.7833,38.7925,115260.0
2020-02-20 14:50:00,42.09,42.09,42.06,42.07,30005.0,38.7925,38.7925,38.7648,38.7741,30005.0
2020-02-20 15:00:00,42.07,42.08,42.03,42.03,45160.0,38.7741,38.7833,38.7372,38.7372,45160.0
2020-02-20 15:10:00,42.04,42.07,42.0,42.06,75910.0,38.7464,38.7741,38.7095,38.7648,75910.0
2020-02-20 15:20:00,42.06,42.08,42.06,42.07,171325.0,38.7648,38.7833,38.7648,38.7741,171325.0
2020-02-20 15:30:00,42.09,42.1,42.07,42.07,82755.0,38.7925,38.8017,38.7741,38.7741,82755.0
2020-02-20 15:40:00,42.06,42.09,42.04,42.05,87710.0,38.7648,38.7925,38.7464,38.7556,87710.0
2020-02-20 15:50:00,42.04,42.12,42.04,42.11,255540.0,38.7464,38.8201,38.7464,38.8109,255540.0
2020-02-21 09:30:00,41.93,41.95,41.77,41.77,179340.0,38.645,38.6635,38.4976,38.4976,179340.0
2020-02-21 09:40:00,41.72,41.74,41.61,41.62,285755.0,38.4515,38.4699,38.3501,38.3593,285755.0
2020-02-21 09:50:00,41.63,41.7,41.62,41.67,133685.0,38.3685,38.433,38.3593,38.4054,133685.0
2020-02-21 10:00:00,41.66,41.67,41.58,41.66,87415.0,38.3962,38.4054,38.3224,38.3962,87415.0
2020-02-21 10:10:00,41.65,41.69,41.61,41.69,85035.0,38.387,38.4238,38.3501,38.4238,85035.0
2020-02-21 10:20:00,41.69,41.74,41.68,41.68,195700.0,38.4238,38.4699,38.4146,38.4146,195700.0
2020-02-21 10:30:00,41.67,41.68,41.59,41.62,97190.0,38.4054,38.4146,38.3317,38.3593,97190.0
2020-02-21 10:40:00,41.59,41.64,41.55,41.63,56860.0,38.3317,38.3777,38.2948,38.3685,56860.0
2020-02-21 10:50:00,41.63,41.69,41.62,41.68,59615.0,38.3685,38.4238,38.3593,38.4146,59615.0
2020-02-21 11:00:00,41.69,41.73,41.68,41.7,99780.0,38.4238,38.4607,38.4146,38.433,99780.0
2020-02-21 11:10:00,41.71,41.73,41.69,41.7,22965.0,38.4423,38.4607,38.4238,38.433,22965.0
2020-02-21 11:20:00,41.7,41.76,41.7,41.74,34415.0,38.433,38.4883,38.433,38.4699,34415.0
2020-02-21 11:30:00,41.75,41.77,41.74,41.77,43040.0,38.4791,38.4976,38.4699,38.4976,43040.0
2020-02-21 11:40:00,41.75,41.77,41.73,41.75,38490.0,38.4791,38.4976,38.4607,38.4791,38490.0
2020-02-21 11:50:00,41.75,41.79,41.75,41.77,65160.0,38.4791,38.516,38.4791,38.4976,65160.0
2020-02-21 12:00:00,41.77,41.82,41.77,41.78,55430.0,38.4976,38.5436,38.4976,38.5068,55430.0
2020-02-21 12:10:00,41.77,41.79,41.77,41.78,34140.0,38.4976,38.516,38.4976,38.5068,34140.0
2020-02-21 12:20:00,41.78,41.8,41.77,41.77,25805.0,38.5068,38.5252,38.4976,38.4976,25805.0
2020-02-21 12:30:00,41.78,41.79,41.76,41.78,25570.0,38.5068,38.516,38.4883,38.5068,25570.0
2020-02-21 12:40:00,41.78,41.79,41.75,41.75,26200.0,38.5068,38.516,38.4791,38.4791,26200.0
2020-02-21 12:50:00,41.75,41.76,41.75,41.76,33535.0,38.4791,38.4883,38.4791,38.4883,33535.0
2020-02-21 13:00:00,41.76,41.79,41.75,41.76,17090.0,38.4883,38.516,38.4791,38.4883,17090.0
2020-02-21 13:10:00,41.76,41.76,41.73,41.75,49280.0,38.4883,38.4883,38.4607,38.4791,49280.0
2020-02-21 13:20:00,41.76,41.77,41.73,41.73,90220.0,38.4883,38.4976,38.4607,38.4607,90220.0
2020-02-21 13:30:00,41.72,41.73,41.66,41.66,55040.0,38.4515,38.4607,38.3962,38.3962,55040.0
2020-02-21 13:40:00,41.67,41.69,41.66,41.66,54160.0,38.4054,38.4238,38.3962,38.3962,54160.0
2020-02-21 13:50:00,41.66,41.66,41.61,41.65,64115.0,38.3962,38.3962,38.3501,38.387,64115.0
2020-02-21 14:00:00,41.64,41.69,41.64,41.65,38680.0,38.3777,38.4238,38.3777,38.387,38680.0
2020-02-21 14:10:00,41.65,41.68,41.61,41.64,55855.0,38.387,38.4146,38.3501,38.3777,55855.0
2020-02-21 14:20:00,41.64,41.68,41.62,41.67,101480.0,38.3777,38.4146,38.3593,38.4054,101480.0
2020-02-21 14:30:00,41.68,41.7,41.64,41.66,58465.0,38.4146,38.433,38.3777,38.3962,58465.0
2020-02-21 14:40:00,41.65,41.7,41.65,41.65,155650.0,38.387,38.433,38.387,38.387,155650.0
2020-02-21 14:50:00,41.64,41.69,41.64,41.66,68075.0,38.3777,38.4238,38.3777,38.3962,68075.0
2020-02-21 15:00:00,41.67,41.68,41.61,41.63,111970.0,38.4054,38.4146,38.3501,38.3685,111970.0
2020-02-21 15:10:00,41.63,41.67,41.63,41.65,102090.0,38.3685,38.4054,38.3685,38.387,102090.0
2020-02-21 15:20:00,41.64,41.67,41.63,41.65,77090.0,38.3777,38.4054,38.3685,38.387,77090.0
2020-02-21 15:30:00,41.67,41.68,41.62,41.66,91315.0,38.4054,38.4146,38.3593,38.3962,91315.0
2020-02-21 15:40:00,41.65,41.69,41.64,41.67,1148940.0,38.387,38.4238,38.3777,38.4054,1148940.0
2020-02-21 15:50:00,41.68,41.72,41.65,41.67,830660.0,38.4146,38.4515,38.387,38.4054,830660.0
2020-02-24 09:30:00,40.41,40.54,40.31,40.51,537665.0,37.2441,37.3639,37.1519,37.3363,537665.0
2020-02-24 09:40:00,40.51,40.58,40.46,40.56,157370.0,37.3363,37.4008,37.2902,37.3824,157370.0
2020-02-24 09:50:00,40.56,40.56,40.46,40.5,178460.0,37.3824,37.3824,37.2902,37.3271,178460.0
2020-02-24 10:00:00,40.52,40.58,40.48,40.52,121660.0,37.3455,37.4008,37.3086,37.3455,121660.0
2020-02-24 10:10:00,40.53,40.6,40.51,40.54,95695.0,37.3547,37.4192,37.3363,37.3639,95695.0
2020-02-24 10:20:00,40.53,40.53,40.47,40.47,44615.0,37.3547,37.3547,37.2994,37.2994,44615.0
2020-02-24 10:30:00,40.46,40.46,40.4,40.42,127280.0,37.2902,37.2902,37.2349,37.2533,127280.0
2020-02-24 10:40:00,40.4,40.53,40.4,40.53,69425.0,37.2349,37.3547,37.2349,37.3547,69425.0
2020-02-24 10:50:00,40.54,40.59,40.54,40.58,51795.0,37.3639,37.41,37.3639,37.4008,51795.0
2020-02-24 11:00:00,40.57,40.59,40.47,40.49,131110.0,37.3916,37.41,37.2994,37.3178,131110.0
2020-02-24 11:10:00,40.51,40.57,40.48,40.56,119725.0,37.3363,37.3916,37.3086,37.3824,119725.0
2020-02-24 11:20:00,40.57,40.58,40.51,40.52,119025.0,37.3916,37.4008,37.3363,37.3455,119025.0
2020-02-24 11:30:00,40.53,40.55,40.48,40.53,138115.0,37.3547,37.3731,37.3086,37.3547,138115.0
2020-02-24 11:40:00,40.53,40.53,40.42,40.42,100085.0,37.3547,37.3547,37.2533,37.2533,100085.0
2020-02-24 11:50:00,40.44,40.51,40.39,40.45,80520.0,37.2718,37.3363,37.2257,37.281,80520.0
2020-02-24 12:00:00,40.44,40.44,40.37,40.37,61600.0,37.2718,37.2718,37.2072,37.2072,61600.0
2020-02-24 12:10:00,40.36,40.4,40.33,40.4,79425.0,37.198,37.2349,37.1704,37.2349,79425.0
2020-02-24 12:20:00,40.39,40.42,40.36,40.37,76705.0,37.2257,37.2533,37.198,37.2072,76705.0
2020-02-24 12:30:00,40.37,40.43,40.31,40.43,160065.0,37.2072,37.2625,37.1519,37.2625,160065.0
2020-02-24 12:40:00,40.44,40.45,40.38,40.38,86655.0,37.2718,37.281,37.2165,37.2165,86655.0
2020-02-24 12:50:00,40.38,40.39,40.33,40.34,177550.0,37.2165,37.2257,37.1704,37.1796,177550.0
2020-02-24 13:00:00,40.33,40.33,40.26,40.26,144605.0,37.1704,37.1704,37.1059,37.1059,144605.0
2020-02-24 13:10:00,40.26,40.28,40.23,40.27,31410.0,37.1059,37.1243,37.0782,37.1151,31410.0
2020-02-24 13:20:00,40.26,40.37,40.26,40.37,56590.0,37.1059,37.2072,37.1059,37.2072,56590.0
2020-02-24 13:30:00,40.36,40.42,40.36,40.4,45530.0,37.198,37.2533,37.198,37.2349,45530.0
2020-02-24 13:40:00,40.4,40.45,40.39,40.44,206950.0,37.2349,37.281,37.2257,37.2718,206950.0
2020-02-24 13:50:00,40.45,40.45,40.4,40.45,42575.0,37.281,37.281,37.2349,37.281,42575.0
2020-02-24 14:00:00,40.44,40.46,40.37,40.39,111420.0,37.2718,37.2902,37.2072,37.2257,111420.0
2020-02-24 14:10:00,40.39,40.41,40.37,40.38,73340.0,37.2257,37.2441,37.2072,37.2165,73340.0
2020-02-24 14:20:00,40.4,40.54,40.39,40.53,44615.0,37.2349,37.3639,37.2257,37.3547,44615.0
2020-02-24 14:30:00,40.53,40.55,40.49,40.54,83785.0,37.3547,37.3731,37.3178,37.3639,83785.0
2020-02-24 14:40:00,40.54,40.57,40.52,40.57,82105.0,37.3639,37.3916,37.3455,37.3916,82105.0
2020-02-24 14:50:00,40.57,40.65,40.56,40.62,99875.0,37.3916,37.4653,37.3824,37.4377,99875.0
2020-02-24 15:00:00,40.63,40.69,40.6,40.65,159780.0,37.4469,37.5022,37.4192,37.4653,159780.0
2020-02-24 15:10:00,40.65,40.65,40.56,40.6,94310.0,37.4653,37.4653,37.3824,37.4192,94310.0
2020-02-24 15:20:00,40.6,40.63,40.56,40.58,100475.0,37.4192,37.4469,37.3824,37.4008,100475.0
2020-02-24 15:30:00,40.56,40.6,40.53,40.53,135140.0,37.3824,37.4192,37.3547,37.3547,135140.0
2020-02-24 15:40:00,40.54,40.6,40.5,40.6,51100.0,37.3639,37.4192,37.3271,37.4192,51100.0
2020-02-24 15:50:00,40.6,40.6,40.42,40.42,493510.0,37.4192,37.4192,37.2533,37.2533,493510.0
2020-02-25 09:30:00,40.54,40.6,40.37,40.41,589490.0,37.3639,37.4192,37.2072,37.2441,589490.0
2020-02-25 09:40:00,40.38,40.38,40.19,40.23,118655.0,37.2165,37.2165,37.0413,37.0782,118655.0
2020-02-25 09:50:00,40.21,40.32,40.18,40.26,191760.0,37.0598,37.1612,37.0321,37.1059,191760.0
2020-02-25 10:00:00,40.24,40.31,40.22,40.25,211350.0,37.0874,37.1519,37.069,37.0966,211350.0
2020-02-25 10:10:00,40.22,40.24,40.11,40.13,114260.0,37.069,37.0874,36.9676,36.986,114260.0
2020-02-25 10:20:00,40.11,40.12,39.9,39.92,175870.0,36.9676,36.9768,36.7741,36.7925,175870.0
2020-02-25 10:30:00,39.93,39.98,39.83,39.93,246620.0,36.8017,36.8478,36.7095,36.8017,246620.0
2020-02-25 10:40:00,39.89,40.02,39.85,39.85,195955.0,36.7648,36.8847,36.728,36.728,195955.0
2020-02-25 10:50:00,39.86,39.87,39.68,39.86,331245.0,36.7372,36.7464,36.5713,36.7372,331245.0
2020-02-25 11:00:00,39.87,39.94,39.77,39.78,142125.0,36.7464,36.8109,36.6542,36.6635,142125.0
2020-02-25 11:10:00,39.79,39.86,39.64,39.69,133650.0,36.6727,36.7372,36.5344,36.5805,133650.0
2020-02-25 11:20:00,39.66,39.8,39.63,39.78,93180.0,36.5529,36.6819,36.5252,36.6635,93180.0
2020-02-25 11:30:00,39.79,39.85,39.74,39.82,109425.0,36.6727,36.728,36.6266,36.7003,109425.0
2020-02-25 11:40:00,39.82,39.84,39.72,39.82,116110.0,36.7003,36.7188,36.6082,36.7003,116110.0
2020-02-25 11:50:00,39.82,39.85,39.78,39.79,68080.0,36.7003,36.728,36.6635,36.6727,68080.0
2020-02-25 12:00:00,39.83,39.83,39.74,39.78,108430.0,36.7095,36.7095,36.6266,36.6635,108430.0
2020-02-25 12:10:00,39.8,39.83,39.7,39.71,50680.0,36.6819,36.7095,36.5897,36.5989,50680.0
2020-02-25 12:20:00,39.7,39.7,39.64,39.65,144055.0,36.5897,36.5897,36.5344,36.5436,144055.0
2020-02-25 12:30:00,39.65,39.74,39.65,39.73,89885.0,36.5436,36.6266,36.5436,36.6174,89885.0
2020-02-25 12:40:00,39.72,39.72,39.52,39.54,149015.0,36.6082,36.6082,36.4238,36.4423,149015.0
2020-02-25 12:50:00,39.53,39.56,39.49,39.51,142755.0,36.4331,36.4607,36.3962,36.4146,142755.0
2020-02-25 13:00:00,39.49,39.55,39.44,39.52,206845.0,36.3962,36.4515,36.3501,36.4238,206845.0
2020-02-25 13:10:00,39.52,39.58,39.41,39.42,145125.0,36.4238,36.4791,36.3225,36.3317,145125.0
2020-02-25 13:20:00,39.42,39.47,39.41,39.44,207330.0,36.3317,36.3778,36.3225,36.3501,207330.0
2020-02-25 13:30:00,39.43,39.43,39.36,39.37,126450.0,36.3409,36.3409,36.2764,36.2856,126450.0
2020-02-25 13:40:00,39.37,39.44,39.33,39.38,70420.0,36.2856,36.3501,36.2487,36.2948,70420.0
2020-02-25 13:50:00,39.39,39.43,39.27,39.27,149835.0,36.304,36.3409,36.1934,36.1934,149835.0
2020-02-25 14:00:00,39.27,39.28,39.05,39.07,311600.0,36.1934,36.2026,35.9907,36.0091,311600.0
2020-02-25 14:10:00,39.11,39.23,39.07,39.13,298080.0,36.046,36.1566,36.0091,36.0644,298080.0
2020-02-25 14:20:00,39.12,39.16,39.03,39.03,143115.0,36.0552,36.092,35.9722,35.9722,143115.0
2020-02-25 14:30:00,39.04,39.09,38.97,38.98,288195.0,35.9814,36.0275,35.9169,35.9261,288195.0
2020-02-25 14:40:00,39.01,39.21,38.98,39.2,215495.0,35.9538,36.1381,35.9261,36.1289,215495.0
2020-02-25 14:50:00,39.2,39.28,39.18,39.23,206630.0,36.1289,36.2026,36.1105,36.1566,206630.0
2020-02-25 15:00:00,39.26,39.39,39.26,39.33,201440.0,36.1842,36.304,36.1842,36.2487,201440.0
2020-02-25 15:10:00,39.34,39.34,39.19,39.23,202370.0,36.2579,36.2579,36.1197,36.1566,202370.0
2020-02-25 15:20:00,39.23,39.23,39.06,39.16,526340.0,36.1566,36.1566,35.9999,36.092,526340.0
2020-02-25 15:30:00,39.15,39.15,38.98,39.0,491335.0,36.0828,36.0828,35.9261,35.9446,491335.0
2020-02-25 15:40:00,39.03,39.24,39.03,39.14,340820.0,35.9722,36.1658,35.9722,36.0736,340820.0
2020-02-25 15:50:00,39.14,39.14,39.0,39.01,791220.0,36.0736,36.0736,35.9446,35.9538,791220.0
2020-02-26 09:30:00,39.18,39.28,39.08,39.28,550625.0,36.1105,36.2026,36.0183,36.2026,550625.0
2020-02-26 09:40:00,39.28,39.48,39.28,39.31,460125.0,36.2026,36.387,36.2026,36.2303,460125.0
2020-02-26 09:50:00,39.31,39.31,39.16,39.21,158395.0,36.2303,36.2303,36.092,36.1381,158395.0
2020-02-26 10:00:00,39.18,39.2,39.07,39.14,98530.0,36.1105,36.1289,36.0091,36.0736,98530.0
2020-02-26 10:10:00,39.15,39.26,39.06,39.26,122475.0,36.0828,36.1842,35.9999,36.1842,122475.0
2020-02-26 10:20:00,39.26,39.28,39.13,39.25,133555.0,36.1842,36.2026,36.0644,36.175,133555.0
2020-02-26 10:30:00,39.2,39.29,39.19,39.25,64690.0,36.1289,36.2119,36.1197,36.175,64690.0
2020-02-26 10:40:00,39.25,39.36,39.24,39.34,142790.0,36.175,36.2764,36.1658,36.2579,142790.0
2020-02-26 10:50:00,39.38,39.4,39.29,39.31,125130.0,36.2948,36.3132,36.2119,36.2303,125130.0
2020-02-26 11:00:00,39.3,39.32,39.24,39.26,81290.0,36.2211,36.2395,36.1658,36.1842,81290.0
2020-02-26 11:10:00,39.24,39.34,39.2,39.34,59290.0,36.1658,36.2579,36.1289,36.2579,59290.0
2020-02-26 11:20:00,39.36,39.4,39.35,39.36,40575.0,36.2764,36.3132,36.2672,36.2764,40575.0
2020-02-26 11:30:00,39.33,39.33,39.22,39.32,65475.0,36.2487,36.2487,36.1473,36.2395,65475.0
2020-02-26 11:40:00,39.3,39.3,39.17,39.18,54895.0,36.2211,36.2211,36.1013,36.1105,54895.0
2020-02-26 11:50:00,39.18,39.18,39.06,39.07,95270.0,36.1105,36.1105,35.9999,36.0091,95270.0
2020-02-26 12:00:00,39.07,39.09,38.85,38.9,169910.0,36.0091,36.0275,35.8063,35.8524,169910.0
2020-02-26 12:10:00,38.89,38.9,38.75,38.84,150950.0,35.8432,35.8524,35.7142,35.7971,150950.0
2020-02-26 12:20:00,38.84,38.9,38.81,38.86,164465.0,35.7971,35.8524,35.7695,35.8155,164465.0
2020-02-26 12:30:00,38.88,38.97,38.88,38.91,84140.0,35.834,35.9169,35.834,35.8616,84140.0
2020-02-26 12:40:00,38.9,38.96,38.88,38.92,74155.0,35.8524,35.9077,35.834,35.8708,74155.0
2020-02-26 12:50:00,38.94,38.95,38.84,38.89,105480.0,35.8893,35.8985,35.7971,35.8432,105480.0
2020-02-26 13:00:00,38.89,38.93,38.81,38.81,25855.0,35.8432,35.8801,35.7695,35.7695,25855.0
2020-02-26 13:10:00,38.82,38.85,38.78,38.79,111950.0,35.7787,35.8063,35.7418,35.751,111950.0
2020-02-26 13:20:00,38.8,38.88,38.77,38.84,75905.0,35.7602,35.834,35.7326,35.7971,75905.0
2020-02-26 13:30:00,38.82,38.84,38.5,38.5,366925.0,35.7787,35.7971,35.4837,35.4837,366925.0
2020-02-26 13:40:00,38.5,38.68,38.43,38.63,316690.0,35.4837,35.6496,35.4192,35.6036,316690.0
2020-02-26 13:50:00,38.62,38.63,38.4,38.41,194590.0,35.5943,35.6036,35.3916,35.4008,194590.0
2020-02-26 14:00:00,38.45,38.58,38.39,38.48,127030.0,35.4377,35.5575,35.3824,35.4653,127030.0
2020-02-26 14:10:00,38.47,38.61,38.43,38.47,126020.0,35.4561,35.5851,35.4192,35.4561,126020.0
2020-02-26 14:20:00,38.49,38.63,38.46,38.54,211715.0,35.4745,35.6036,35.4469,35.5206,211715.0
2020-02-26 14:30:00,38.55,38.63,38.48,38.57,145300.0,35.5298,35.6036,35.4653,35.5483,145300.0
2020-02-26 14:40:00,38.59,38.59,38.45,38.47,61875.0,35.5667,35.5667,35.4377,35.4561,61875.0
2020-02-26 14:50:00,38.47,38.55,38.43,38.44,135545.0,35.4561,35.5298,35.4192,35.4284,135545.0
2020-02-26 15:00:00,38.47,38.56,38.44,38.52,274475.0,35.4561,35.539,35.4284,35.5022,274475.0
2020-02-26 15:10:00,38.54,38.68,38.52,38.64,484055.0,35.5206,35.6496,35.5022,35.6128,484055.0
2020-02-26 15:20:00,38.65,38.65,38.47,38.52,274690.0,35.622,35.622,35.4561,35.5022,274690.0
2020-02-26 15:30:00,38.51,38.56,38.45,38.56,259960.0,35.493,35.539,35.4377,35.539,259960.0
2020-02-26 15:40:00,38.56,38.56,38.49,38.52,124010.0,35.539,35.539,35.4745,35.5022,124010.0
2020-02-26 15:50:00,38.51,38.55,38.43,38.44,370265.0,35.493,35.5298,35.4192,35.4284,370265.0
2020-02-27 09:30:00,37.64,37.65,37.34,37.62,685560.0,34.6911,34.7003,34.4146,34.6727,685560.0
2020-02-27 09:40:00,37.6,37.61,37.23,37.33,384810.0,34.6543,34.6635,34.3132,34.4054,384810.0
2020-02-27 09:50:00,37.33,37.57,37.32,37.44,352490.0,34.4054,34.6266,34.3962,34.5068,352490.0
2020-02-27 10:00:00,37.47,37.53,37.29,37.3,279190.0,34.5344,34.5897,34.3685,34.3778,279190.0
2020-02-27 10:10:00,37.3,37.37,37.25,37.27,323800.0,34.3778,34.4423,34.3317,34.3501,323800.0
2020-02-27 10:20:00,37.28,37.29,37.12,37.12,604560.0,34.3593,34.3685,34.2119,34.2119,604560.0
2020-02-27 10:30:00,37.14,37.21,36.94,37.2,334100.0,34.2303,34.2948,34.046,34.2856,334100.0
2020-02-27 10:40:00,37.19,37.39,37.14,37.39,318765.0,34.2764,34.4607,34.2303,34.4607,318765.0
2020-02-27 10:50:00,37.37,37.58,37.36,37.58,324900.0,34.4423,34.6358,34.4331,34.6358,324900.0
2020-02-27 11:00:00,37.59,37.82,37.57,37.82,161095.0,34.645,34.857,34.6266,34.857,161095.0
2020-02-27 11:10:00,37.82,37.87,37.69,37.86,163010.0,34.857,34.9031,34.7372,34.8939,163010.0
2020-02-27 11:20:00,37.88,37.88,37.71,37.71,175075.0,34.9123,34.9123,34.7556,34.7556,175075.0
2020-02-27 11:30:00,37.7,37.82,37.64,37.67,248865.0,34.7464,34.857,34.6911,34.7188,248865.0
2020-02-27 11:40:00,37.67,37.8,37.63,37.79,213955.0,34.7188,34.8386,34.6819,34.8294,213955.0
2020-02-27 11:50:00,37.76,37.97,37.76,37.97,283155.0,34.8017,34.9953,34.8017,34.9953,283155.0
2020-02-27 12:00:00,37.95,38.1,37.91,38.09,239395.0,34.9768,35.1151,34.94,35.1059,239395.0
2020-02-27 12:10:00,38.1,38.22,38.1,38.22,229665.0,35.1151,35.2257,35.1151,35.2257,229665.0
2020-02-27 12:20:00,38.21,38.21,38.0,38.16,379410.0,35.2165,35.2165,35.0229,35.1704,379410.0
2020-02-27 12:30:00,38.16,38.4,38.14,38.4,253510.0,35.1704,35.3916,35.1519,35.3916,253510.0
2020-02-27 12:40:00,38.36,38.4,38.25,38.34,125775.0,35.3547,35.3916,35.2533,35.3363,125775.0
2020-02-27 12:50:00,38.36,38.37,38.19,38.19,258420.0,35.3547,35.3639,35.198,35.198,258420.0
2020-02-27 13:00:00,38.19,38.31,38.14,38.29,176950.0,35.198,35.3086,35.1519,35.2902,176950.0
2020-02-27 13:10:00,38.3,38.38,38.22,38.23,181320.0,35.2994,35.3731,35.2257,35.2349,181320.0
2020-02-27 13:20:00,38.24,38.26,38.13,38.13,182385.0,35.2441,35.2625,35.1427,35.1427,182385.0
2020-02-27 13:30:00,38.13,38.2,38.0,38.0,237735.0,35.1427,35.2072,35.0229,35.0229,237735.0
2020-02-27 13:40:00,38.04,38.04,37.8,37.93,458815.0,35.0598,35.0598,34.8386,34.9584,458815.0
2020-02-27 13:50:00,37.93,38.07,37.79,37.84,240975.0,34.9584,35.0874,34.8294,34.8755,240975.0
2020-02-27 14:00:00,37.84,37.86,37.71,37.72,238075.0,34.8755,34.8939,34.7556,34.7649,238075.0
2020-02-27 14:10:00,37.72,37.83,37.68,37.69,292860.0,34.7649,34.8662,34.728,34.7372,292860.0
2020-02-27 14:20:00,37.73,37.92,37.7,37.9,258470.0,34.7741,34.9492,34.7464,34.9308,258470.0
2020-02-27 14:30:00,37.91,37.91,37.76,37.84,375680.0,34.94,34.94,34.8017,34.8755,375680.0
2020-02-27 14:40:00,37.84,37.9,37.76,37.83,348940.0,34.8755,34.9308,34.8017,34.8662,348940.0
2020-02-27 14:50:00,37.83,37.86,37.69,37.72,228005.0,34.8662,34.8939,34.7372,34.7649,228005.0
2020-02-27 15:00:00,37.72,37.81,37.61,37.79,994655.0,34.7649,34.8478,34.6635,34.8294,994655.0
2020-02-27 15:10:00,37.79,37.84,37.69,37.7,333725.0,34.8294,34.8755,34.7372,34.7464,333725.0
2020-02-27 15:20:00,37.7,37.72,37.6,37.61,246020.0,34.7464,34.7649,34.6543,34.6635,246020.0
2020-02-27 15:30:00,37.61,37.63,37.49,37.5,526820.0,34.6635,34.6819,34.5529,34.5621,526820.0
2020-02-27 15:40:00,37.52,37.53,37.43,37.47,482315.0,34.5805,34.5897,34.4976,34.5344,482315.0
2020-02-27 15:50:00,37.47,37.48,37.0,37.02,1484690.0,34.5344,34.5437,34.1013,34.1197,1484690.0
2020-02-28 09:30:00,35.88,36.31,35.74,36.18,1829550.0,33.069,33.4653,32.94,33.3455,1829550.0
2020-02-28 09:40:00,36.14,36.29,35.79,35.88,1008365.0,33.3086,33.4469,32.9861,33.069,1008365.0
2020-02-28 09:50:00,35.85,35.93,35.53,35.62,906280.0,33.0414,33.1151,32.7464,32.8294,906280.0
2020-02-28 10:00:00,35.63,35.69,35.4,35.63,964530.0,32.8386,32.8939,32.6266,32.8386,964530.0
2020-02-28 10:10:00,35.63,35.9,35.49,35.78,584030.0,32.8386,33.0874,32.7096,32.9768,584030.0
2020-02-28 10:20:00,35.78,35.91,35.59,35.59,1560310.0,32.9768,33.0967,32.8017,32.8017,1560310.0
2020-02-28 10:30:00,35.57,35.84,35.56,35.76,1192630.0,32.7833,33.0321,32.7741,32.9584,1192630.0
2020-02-28 10:40:00,35.77,35.83,35.64,35.67,1080570.0,32.9676,33.0229,32.8478,32.8755,1080570.0
2020-02-28 10:50:00,35.68,36.06,35.68,35.94,720490.0,32.8847,33.2349,32.8847,33.1243,720490.0
2020-02-28 11:00:00,35.92,35.96,35.69,35.73,681005.0,33.1059,33.1427,32.8939,32.9308,681005.0
2020-02-28 11:10:00,35.75,36.01,35.74,35.99,400625.0,32.9492,33.1888,32.94,33.1704,400625.0
2020-02-28 11:20:00,35.98,36.09,35.91,36.09,452735.0,33.1612,33.2626,33.0967,33.2626,452735.0
2020-02-28 11:30:00,36.1,36.34,36.08,36.32,798745.0,33.2718,33.493,33.2533,33.4745,798745.0
2020-02-28 11:40:00,36.31,36.61,36.27,36.37,911095.0,33.4653,33.7418,33.4285,33.5206,911095.0
2020-02-28 11:50:00,36.37,36.44,36.14,36.26,716680.0,33.5206,33.5851,33.3086,33.4192,716680.0
2020-02-28 12:00:00,36.26,36.31,36.06,36.19,700620.0,33.4192,33.4653,33.2349,33.3547,700620.0
2020-02-28 12:10:00,36.21,36.23,36.06,36.21,359785.0,33.3732,33.3916,33.2349,33.3732,359785.0
2020-02-28 12:20:00,36.21,36.37,36.16,36.37,353425.0,33.3732,33.5206,33.3271,33.5206,353425.0
2020-02-28 12:30:00,36.38,36.54,36.3,36.42,642520.0,33.5298,33.6773,33.4561,33.5667,642520.0
2020-02-28 12:40:00,36.42,36.55,36.24,36.31,481210.0,33.5667,33.6865,33.4008,33.4653,481210.0
2020-02-28 12:50:00,36.31,36.57,36.29,36.53,309170.0,33.4653,33.7049,33.4469,33.6681,309170.0
2020-02-28 13:00:00,36.55,36.58,36.4,36.52,329445.0,33.6865,33.7142,33.5483,33.6589,329445.0
2020-02-28 13:10:00,36.51,36.51,36.28,36.41,665000.0,33.6497,33.6497,33.4377,33.5575,665000.0
2020-02-28 13:20:00,36.41,36.44,36.28,36.29,745320.0,33.5575,33.5851,33.4377,33.4469,745320.0
2020-02-28 13:30:00,36.28,36.28,36.11,36.16,403110.0,33.4377,33.4377,33.281,33.3271,403110.0
2020-02-28 13:40:00,36.15,36.18,35.98,36.1,654790.0,33.3179,33.3455,33.1612,33.2718,654790.0
2020-02-28 13:50:00,36.12,36.14,35.95,36.06,544855.0,33.2902,33.3086,33.1335,33.2349,544855.0
2020-02-28 14:00:00,36.05,36.06,35.82,35.86,758730.0,33.2257,33.2349,33.0137,33.0506,758730.0
2020-02-28 14:10:00,35.85,36.03,35.85,36.0,879660.0,33.0414,33.2073,33.0414,33.1796,879660.0
2020-02-28 14:20:00,35.99,36.14,35.91,36.01,473570.0,33.1704,33.3086,33.0967,33.1888,473570.0
2020-02-28 14:30:00,36.01,36.26,35.99,36.06,946835.0,33.1888,33.4192,33.1704,33.2349,946835.0
2020-02-28 14:40:00,36.06,36.39,36.03,36.25,822860.0,33.2349,33.5391,33.2073,33.41,822860.0
2020-02-28 14:50:00,36.26,36.35,36.02,36.11,538415.0,33.4192,33.5022,33.198,33.281,538415.0
2020-02-28 15:00:00,36.11,36.16,35.91,35.99,818380.0,33.281,33.3271,33.0967,33.1704,818380.0
2020-02-28 15:10:00,35.98,36.21,35.95,36.14,714210.0,33.1612,33.3732,33.1335,33.3086,714210.0
2020-02-28 15:20:00,36.15,36.17,35.8,35.8,878760.0,33.3179,33.3363,32.9953,32.9953,878760.0
2020-02-28 15:30:00,35.79,36.0,35.79,35.9,1345140.0,32.9861,33.1796,32.9861,33.0874,1345140.0
2020-02-28 15:40:00,35.92,35.99,35.7,35.98,1158175.0,33.1059,33.1704,32.9031,33.1612,1158175.0
2020-02-28 15:50:00,35.97,36.34,35.92,36.33,1647375.0,33.152,33.493,33.1059,33.4838,1647375.0
2020-03-02 09:30:00,36.5,36.57,36.09,36.13,379940.0,33.6404,33.7049,33.2626,33.2994,379940.0
2020-03-02 09:40:00,36.18,36.41,36.16,36.33,142275.0,33.3455,33.5575,33.3271,33.4838,142275.0
2020-03-02 09:50:00,36.3,36.33,36.13,36.14,464465.0,33.4561,33.4838,33.2994,33.3086,464465.0
2020-03-02 10:00:00,36.15,36.2,35.92,35.92,181050.0,33.3179,33.3639,33.1059,33.1059,181050.0
2020-03-02 10:10:00,35.94,36.14,35.93,36.03,303205.0,33.1243,33.3086,33.1151,33.2073,303205.0
2020-03-02 10:20:00,36.04,36.12,35.9,36.12,236460.0,33.2165,33.2902,33.0874,33.2902,236460.0
2020-03-02 10:30:00,36.11,36.3,36.0,36.28,147235.0,33.281,33.4561,33.1796,33.4377,147235.0
2020-03-02 10:40:00,36.32,36.53,36.27,36.51,243795.0,33.4745,33.6681,33.4285,33.6497,243795.0
2020-03-02 10:50:00,36.55,36.66,36.51,36.51,269970.0,33.6865,33.7879,33.6497,33.6497,269970.0
2020-03-02 11:00:00,36.5,36.61,36.46,36.49,274800.0,33.6404,33.7418,33.6036,33.6312,274800.0
2020-03-02 11:10:00,36.53,36.8,36.52,36.64,327555.0,33.6681,33.9169,33.6589,33.7695,327555.0
2020-03-02 11:20:00,36.65,36.83,36.65,36.76,199650.0,33.7787,33.9446,33.7787,33.8801,199650.0
2020-03-02 11:30:00,36.78,36.93,36.71,36.92,164300.0,33.8985,34.0367,33.834,34.0275,164300.0
2020-03-02 11:40:00,36.92,36.92,36.83,36.86,300965.0,34.0275,34.0275,33.9446,33.9722,300965.0
2020-03-02 11:50:00,36.84,37.03,36.83,37.01,187810.0,33.9538,34.1289,33.9446,34.1105,187810.0
2020-03-02 12:00:00,37.01,37.02,36.93,36.94,142665.0,34.1105,34.1197,34.0367,34.046,142665.0
2020-03-02 12:10:00,36.94,36.96,36.82,36.85,221385.0,34.046,34.0644,33.9354,33.963,221385.0
2020-03-02 12:20:00,36.83,36.88,36.77,36.82,160630.0,33.9446,33.9907,33.8893,33.9354,160630.0
2020-03-02 12:30:00,36.85,36.96,36.83,36.94,104870.0,33.963,34.0644,33.9446,34.046,104870.0
2020-03-02 12:40:00,36.97,36.99,36.88,36.95,132185.0,34.0736,34.092,33.9907,34.0552,132185.0
2020-03-02 12:50:00,36.98,37.04,36.95,37.02,122655.0,34.0828,34.1381,34.0552,34.1197,122655.0
2020-03-02 13:00:00,37.0,37.04,36.88,36.94,143810.0,34.1013,34.1381,33.9907,34.046,143810.0
2020-03-02 13:10:00,36.93,36.95,36.81,36.81,74730.0,34.0367,34.0552,33.9261,33.9261,74730.0
2020-03-02 13:20:00,36.84,36.85,36.7,36.76,261235.0,33.9538,33.963,33.8248,33.8801,261235.0
2020-03-02 13:30:00,36.77,36.87,36.71,36.86,126905.0,33.8893,33.9814,33.834,33.9722,126905.0
2020-03-02 13:40:00,36.88,36.92,36.81,36.82,142560.0,33.9907,34.0275,33.9261,33.9354,142560.0
2020-03-02 13:50:00,36.82,36.9,36.72,36.9,74765.0,33.9354,34.0091,33.8432,34.0091,74765.0
2020-03-02 14:00:00,36.89,36.99,36.87,36.99,298545.0,33.9999,34.092,33.9814,34.092,298545.0
2020-03-02 14:10:00,36.99,36.99,36.91,36.94,124775.0,34.092,34.092,34.0183,34.046,124775.0
2020-03-02 14:20:00,36.93,36.95,36.81,36.81,171530.0,34.0367,34.0552,33.9261,33.9261,171530.0
2020-03-02 14:30:00,36.81,36.85,36.67,36.67,181125.0,33.9261,33.963,33.7971,33.7971,181125.0
2020-03-02 14:40:00,36.66,36.7,36.54,36.68,482695.0,33.7879,33.8248,33.6773,33.8063,482695.0
2020-03-02 14:50:00,36.67,36.76,36.58,36.61,211815.0,33.7971,33.8801,33.7142,33.7418,211815.0
2020-03-02 15:00:00,36.61,36.8,36.6,36.79,299130.0,33.7418,33.9169,33.7326,33.9077,299130.0
2020-03-02 15:10:00,36.77,36.86,36.73,36.79,255985.0,33.8893,33.9722,33.8524,33.9077,255985.0
2020-03-02 15:20:00,36.79,36.95,36.79,36.94,374800.0,33.9077,34.0552,33.9077,34.046,374800.0
2020-03-02 15:30:00,36.95,37.09,36.92,37.09,362445.0,34.0552,34.1842,34.0275,34.1842,362445.0
2020-03-02 15:40:00,37.08,37.26,37.05,37.25,315495.0,34.175,34.3409,34.1473,34.3317,315495.0
2020-03-02 15:50:00,37.25,37.53,37.25,37.52,1616725.0,34.3317,34.5897,34.3317,34.5805,1616725.0
2020-03-03 09:30:00,37.55,37.55,37.18,37.36,201750.0,34.6082,34.6082,34.2672,34.4331,201750.0
2020-03-03 09:40:00,37.38,37.43,37.27,37.4,85625.0,34.4515,34.4976,34.3501,34.4699,85625.0
2020-03-03 09:50:00,37.36,37.36,37.17,37.32,81025.0,34.4331,34.4331,34.2579,34.3962,81025.0
2020-03-03 10:00:00,37.29,38.15,37.29,37.96,667360.0,34.3685,35.1612,34.3685,34.9861,667360.0
2020-03-03 10:10:00,37.98,38.0,37.41,37.48,540970.0,35.0045,35.0229,34.4791,34.5437,540970.0
2020-03-03 10:20:00,37.47,37.82,37.47,37.7,237310.0,34.5344,34.857,34.5344,34.7464,237310.0
2020-03-03 10:30:00,37.65,37.81,37.63,37.78,258755.0,34.7003,34.8478,34.6819,34.8202,258755.0
2020-03-03 10:40:00,37.76,37.89,37.65,37.69,158795.0,34.8017,34.9215,34.7003,34.7372,158795.0
2020-03-03 10:50:00,37.69,37.87,37.61,37.87,244315.0,34.7372,34.9031,34.6635,34.9031,244315.0
2020-03-03 11:00:00,37.85,37.88,37.49,37.49,148050.0,34.8847,34.9123,34.5529,34.5529,148050.0
2020-03-03 11:10:00,37.45,37.48,37.27,37.29,240285.0,34.516,34.5437,34.3501,34.3685,240285.0
2020-03-03 11:20:00,37.31,37.31,36.99,37.03,277010.0,34.387,34.387,34.092,34.1289,277010.0
2020-03-03 11:30:00,37.04,37.32,36.99,37.31,113735.0,34.1381,34.3962,34.092,34.387,113735.0
2020-03-03 11:40:00,37.3,37.36,37.14,37.16,234820.0,34.3778,34.4331,34.2303,34.2487,234820.0
2020-03-03 11:50:00,37.12,37.47,37.12,37.46,105340.0,34.2119,34.5344,34.2119,34.5252,105340.0
2020-03-03 12:00:00,37.44,37.57,37.38,37.57,91785.0,34.5068,34.6266,34.4515,34.6266,91785.0
2020-03-03 12:10:00,37.57,37.57,37.33,37.37,103255.0,34.6266,34.6266,34.4054,34.4423,103255.0
2020-03-03 12:20:00,37.38,37.48,37.28,37.32,51040.0,34.4515,34.5437,34.3593,34.3962,51040.0
2020-03-03 12:30:00,37.33,37.36,37.24,37.36,56335.0,34.4054,34.4331,34.3225,34.4331,56335.0
2020-03-03 12:40:00,37.35,37.43,37.27,37.4,80075.0,34.4238,34.4976,34.3501,34.4699,80075.0
2020-03-03 12:50:00,37.38,37.38,37.2,37.22,47985.0,34.4515,34.4515,34.2856,34.304,47985.0
2020-03-03 13:00:00,37.17,37.17,37.08,37.12,211640.0,34.2579,34.2579,34.175,34.2119,211640.0
2020-03-03 13:10:00,37.12,37.14,36.97,36.99,476590.0,34.2119,34.2303,34.0736,34.092,476590.0
2020-03-03 13:20:00,37.0,37.07,36.85,36.98,188610.0,34.1013,34.1658,33.963,34.0828,188610.0
2020-03-03 13:30:00,36.96,37.07,36.87,37.02,450060.0,34.0644,34.1658,33.9814,34.1197,450060.0
2020-03-03 13:40:00,37.0,37.01,36.73,36.73,176355.0,34.1013,34.1105,33.8524,33.8524,176355.0
2020-03-03 13:50:00,36.74,36.78,36.64,36.65,2031700.0,33.8616,33.8985,33.7695,33.7787,2031700.0
2020-03-03 14:00:00,36.66,36.71,36.37,36.37,148605.0,33.7879,33.834,33.5206,33.5206,148605.0
2020-03-03 14:10:00,36.4,36.63,36.4,36.41,223325.0,33.5483,33.7602,33.5483,33.5575,223325.0
2020-03-03 14:20:00,36.4,36.7,36.37,36.67,177215.0,33.5483,33.8248,33.5206,33.7971,177215.0
2020-03-03 14:30:00,36.68,36.74,36.49,36.49,132625.0,33.8063,33.8616,33.6312,33.6312,132625.0
2020-03-03 14:40:00,36.49,36.76,36.46,36.73,151795.0,33.6312,33.8801,33.6036,33.8524,151795.0
2020-03-03 14:50:00,36.75,36.85,36.66,36.78,413335.0,33.8708,33.963,33.7879,33.8985,413335.0
2020-03-03 15:00:00,36.8,36.96,36.76,36.85,208710.0,33.9169,34.0644,33.8801,33.963,208710.0
2020-03-03 15:10:00,36.87,37.1,36.83,37.07,447695.0,33.9814,34.1934,33.9446,34.1658,447695.0
2020-03-03 15:20:00,37.06,37.13,36.78,37.11,642180.0,34.1566,34.2211,33.8985,34.2026,642180.0
2020-03-03 15:30:00,37.09,37.11,36.63,36.63,157745.0,34.1842,34.2026,33.7602,33.7602,157745.0
2020-03-03 15:40:00,36.64,37.02,36.6,36.82,222225.0,33.7695,34.1197,33.7326,33.9354,222225.0
2020-03-03 15:50:00,36.72,36.93,36.6,36.71,1268655.0,33.8432,34.0367,33.7326,33.834,1268655.0
2020-03-04 09:30:00,37.36,37.46,37.17,37.22,253135.0,34.4331,34.5252,34.2579,34.304,253135.0
2020-03-04 09:40:00,37.23,37.32,37.19,37.22,389255.0,34.3132,34.3962,34.2764,34.304,389255.0
2020-03-04 09:50:00,37.21,37.27,37.09,37.16,395550.0,34.2948,34.3501,34.1842,34.2487,395550.0
2020-03-04 10:00:00,37.16,37.25,37.03,37.15,210600.0,34.2487,34.3317,34.1289,34.2395,210600.0
2020-03-04 10:10:00,37.15,37.41,37.14,37.41,163035.0,34.2395,34.4791,34.2303,34.4791,163035.0
2020-03-04 10:20:00,37.4,37.47,37.35,37.38,221345.0,34.4699,34.5344,34.4238,34.4515,221345.0
2020-03-04 10:30:00,37.39,37.39,37.08,37.12,189425.0,34.4607,34.4607,34.175,34.2119,189425.0
2020-03-04 10:40:00,37.13,37.19,37.03,37.11,187490.0,34.2211,34.2764,34.1289,34.2026,187490.0
2020-03-04 10:50:00,37.16,37.16,37.0,37.05,101150.0,34.2487,34.2487,34.1013,34.1473,101150.0
2020-03-04 11:00:00,37.05,37.19,37.04,37.09,1757480.0,34.1473,34.2764,34.1381,34.1842,1757480.0
2020-03-04 11:10:00,37.09,37.17,37.07,37.12,194120.0,34.1842,34.2579,34.1658,34.2119,194120.0
2020-03-04 11:20:00,37.12,37.17,37.04,37.17,65550.0,34.2119,34.2579,34.1381,34.2579,65550.0
2020-03-04 11:30:00,37.23,37.24,37.11,37.11,227570.0,34.3132,34.3225,34.2026,34.2026,227570.0
2020-03-04 11:40:00,37.1,37.17,37.04,37.08,100675.0,34.1934,34.2579,34.1381,34.175,100675.0
2020-03-04 11:50:00,37.11,37.2,37.05,37.18,101030.0,34.2026,34.2856,34.1473,34.2672,101030.0
2020-03-04 12:00:00,37.19,37.22,37.14,37.17,163240.0,34.2764,34.304,34.2303,34.2579,163240.0
2020-03-04 12:10:00,37.19,37.25,37.14,37.21,37740.0,34.2764,34.3317,34.2303,34.2948,37740.0
2020-03-04 12:20:00,37.22,37.37,37.2,37.37,295970.0,34.304,34.4423,34.2856,34.4423,295970.0
2020-03-04 12:30:00,37.37,37.41,37.36,37.36,72055.0,34.4423,34.4791,34.4331,34.4331,72055.0
2020-03-04 12:40:00,37.37,37.45,37.31,37.45,37540.0,34.4423,34.516,34.387,34.516,37540.0
2020-03-04 12:50:00,37.45,37.55,37.44,37.55,85800.0,34.516,34.6082,34.5068,34.6082,85800.0
2020-03-04 13:00:00,37.54,37.61,37.53,37.59,229120.0,34.599,34.6635,34.5897,34.645,229120.0
2020-03-04 13:10:00,37.58,37.68,37.57,37.68,67445.0,34.6358,34.728,34.6266,34.728,67445.0
2020-03-04 13:20:00,37.69,37.73,37.68,37.72,81870.0,34.7372,34.7741,34.728,34.7649,81870.0
2020-03-04 13:30:00,37.72,37.78,37.7,37.7,168235.0,34.7649,34.8202,34.7464,34.7464,168235.0
2020-03-04 13:40:00,37.7,37.75,37.68,37.74,136080.0,34.7464,34.7925,34.728,34.7833,136080.0
2020-03-04 13:50:00,37.74,37.77,37.68,37.69,104145.0,34.7833,34.8109,34.728,34.7372,104145.0
2020-03-04 14:00:00,37.72,37.72,37.59,37.66,94185.0,34.7649,34.7649,34.645,34.7096,94185.0
2020-03-04 14:10:00,37.65,37.72,37.63,37.71,108025.0,34.7003,34.7649,34.6819,34.7556,108025.0
2020-03-04 14:20:00,37.69,37.77,37.68,37.74,90510.0,34.7372,34.8109,34.728,34.7833,90510.0
2020-03-04 14:30:00,37.76,37.78,37.66,37.68,179510.0,34.8017,34.8202,34.7096,34.728,179510.0
2020-03-04 14:40:00,37.68,37.73,37.66,37.67,184270.0,34.728,34.7741,34.7096,34.7188,184270.0
2020-03-04 14:50:00,37.7,37.75,37.63,37.74,84535.0,34.7464,34.7925,34.6819,34.7833,84535.0
2020-03-04 15:00:00,37.71,37.76,37.69,37.73,209495.0,34.7556,34.8017,34.7372,34.7741,209495.0
2020-03-04 15:10:00,37.74,37.79,37.71,37.75,137930.0,34.7833,34.8294,34.7556,34.7925,137930.0
2020-03-04 15:20:00,37.78,37.89,37.77,37.88,137050.0,34.8202,34.9215,34.8109,34.9123,137050.0
2020-03-04 15:30:00,37.9,37.99,37.9,37.98,99395.0,34.9308,35.0137,34.9308,35.0045,99395.0
2020-03-04 15:40:00,37.98,37.98,37.8,37.85,289585.0,35.0045,35.0045,34.8386,34.8847,289585.0
2020-03-04 15:50:00,37.85,38.03,37.85,38.0,592045.0,34.8847,35.0506,34.8847,35.0229,592045.0
2020-03-05 09:30:00,37.09,37.23,36.92,37.13,463410.0,34.1842,34.3132,34.0275,34.2211,463410.0
2020-03-05 09:40:00,37.12,37.18,37.0,37.0,699970.0,34.2119,34.2672,34.1013,34.1013,699970.0
2020-03-05 09:50:00,37.03,37.03,36.86,36.88,346070.0,34.1289,34.1289,33.9722,33.9907,346070.0
2020-03-05 10:00:00,36.9,36.99,36.85,36.9,257665.0,34.0091,34.092,33.963,34.0091,257665.0
2020-03-05 10:10:00,36.9,37.11,36.89,37.11,79250.0,34.0091,34.2026,33.9999,34.2026,79250.0
2020-03-05 10:20:00,37.11,37.2,37.02,37.04,138805.0,34.2026,34.2856,34.1197,34.1381,138805.0
2020-03-05 10:30:00,37.0,37.03,36.89,36.9,53875.0,34.1013,34.1289,33.9999,34.0091,53875.0
2020-03-05 10:40:00,36.9,36.97,36.84,36.92,95535.0,34.0091,34.0736,33.9538,34.0275,95535.0
2020-03-05 10:50:00,36.91,36.97,36.87,36.87,106450.0,34.0183,34.0736,33.9814,33.9814,106450.0
2020-03-05 11:00:00,36.86,37.12,36.86,37.09,75750.0,33.9722,34.2119,33.9722,34.1842,75750.0
2020-03-05 11:10:00,37.1,37.2,37.05,37.17,243980.0,34.1934,34.2856,34.1473,34.2579,243980.0
2020-03-05 11:20:00,37.18,37.2,37.07,37.16,118490.0,34.2672,34.2856,34.1658,34.2487,118490.0
2020-03-05 11:30:00,37.17,37.2,36.99,37.01,135920.0,34.2579,34.2856,34.092,34.1105,135920.0
2020-03-05 11:40:00,36.96,37.03,36.94,37.01,79300.0,34.0644,34.1289,34.046,34.1105,79300.0
2020-03-05 11:50:00,37.03,37.03,36.89,36.95,63270.0,34.1289,34.1289,33.9999,34.0552,63270.0
2020-03-05 12:00:00,36.96,36.97,36.83,36.86,179160.0,34.0644,34.0736,33.9446,33.9722,179160.0
2020-03-05 12:10:00,36.83,36.89,36.79,36.8,213070.0,33.9446,33.9999,33.9077,33.9169,213070.0
2020-03-05 12:20:00,36.8,36.81,36.71,36.77,177980.0,33.9169,33.9261,33.834,33.8893,177980.0
2020-03-05 12:30:00,36.76,36.83,36.67,36.67,110035.0,33.8801,33.9446,33.7971,33.7971,110035.0
2020-03-05 12:40:00,36.68,36.68,36.48,36.62,398085.0,33.8063,33.8063,33.622,33.751,398085.0
2020-03-05 12:50:00,36.6,36.62,36.53,36.54,109615.0,33.7326,33.751,33.6681,33.6773,109615.0
2020-03-05 13:00:00,36.52,36.58,36.5,36.51,162135.0,33.6589,33.7142,33.6404,33.6497,162135.0
2020-03-05 13:10:00,36.48,36.57,36.46,36.5,104205.0,33.622,33.7049,33.6036,33.6404,104205.0
2020-03-05 13:20:00,36.49,36.62,36.47,36.62,119710.0,33.6312,33.751,33.6128,33.751,119710.0
2020-03-05 13:30:00,36.6,36.73,36.58,36.63,223080.0,33.7326,33.8524,33.7142,33.7602,223080.0
2020-03-05 13:40:00,36.63,36.7,36.55,36.7,939955.0,33.7602,33.8248,33.6865,33.8248,939955.0
2020-03-05 13:50:00,36.71,36.73,36.55,36.62,120450.0,33.834,33.8524,33.6865,33.751,120450.0
2020-03-05 14:00:00,36.62,36.62,36.46,36.51,56440.0,33.751,33.751,33.6036,33.6497,56440.0
2020-03-05 14:10:00,36.49,36.59,36.46,36.47,78005.0,33.6312,33.7234,33.6036,33.6128,78005.0
2020-03-05 14:20:00,36.48,36.48,36.32,36.35,173180.0,33.622,33.622,33.4745,33.5022,173180.0
2020-03-05 14:30:00,36.37,36.52,36.35,36.52,366470.0,33.5206,33.6589,33.5022,33.6589,366470.0
2020-03-05 14:40:00,36.5,36.52,36.43,36.46,61340.0,33.6404,33.6589,33.5759,33.6036,61340.0
2020-03-05 14:50:00,36.49,36.51,36.38,36.47,130265.0,33.6312,33.6497,33.5298,33.6128,130265.0
2020-03-05 15:00:00,36.44,36.45,36.36,36.44,182195.0,33.5851,33.5944,33.5114,33.5851,182195.0
2020-03-05 15:10:00,36.43,36.43,36.26,36.28,221010.0,33.5759,33.5759,33.4192,33.4377,221010.0
2020-03-05 15:20:00,36.34,36.35,36.23,36.31,260060.0,33.493,33.5022,33.3916,33.4653,260060.0
2020-03-05 15:30:00,36.3,36.54,36.27,36.44,271250.0,33.4561,33.6773,33.4285,33.5851,271250.0
2020-03-05 15:40:00,36.43,36.49,36.36,36.44,296135.0,33.5759,33.6312,33.5114,33.5851,296135.0
2020-03-05 15:50:00,36.45,36.66,36.45,36.62,505115.0,33.5944,33.7879,33.5944,33.751,505115.0
2020-03-06 09:30:00,35.46,35.7,35.37,35.69,554880.0,32.6819,32.9031,32.599,32.8939,554880.0
2020-03-06 09:40:00,35.69,35.75,35.42,35.42,250310.0,32.8939,32.9492,32.645,32.645,250310.0
2020-03-06 09:50:00,35.42,35.62,35.33,35.62,206905.0,32.645,32.8294,32.5621,32.8294,206905.0
2020-03-06 10:00:00,35.66,35.78,35.58,35.59,140230.0,32.8662,32.9768,32.7925,32.8017,140230.0
2020-03-06 10:10:00,35.6,35.82,35.55,35.76,274475.0,32.8109,33.0137,32.7649,32.9584,274475.0
2020-03-06 10:20:00,35.75,36.0,35.72,35.98,129015.0,32.9492,33.1796,32.9215,33.1612,129015.0
2020-03-06 10:30:00,35.99,36.11,35.91,36.11,126500.0,33.1704,33.281,33.0967,33.281,126500.0
2020-03-06 10:40:00,36.08,36.2,36.06,36.2,128530.0,33.2533,33.3639,33.2349,33.3639,128530.0
2020-03-06 10:50:00,36.22,36.24,36.09,36.17,228710.0,33.3824,33.4008,33.2626,33.3363,228710.0
2020-03-06 11:00:00,36.18,36.21,35.99,36.01,122360.0,33.3455,33.3732,33.1704,33.1888,122360.0
2020-03-06 11:10:00,35.97,36.02,35.88,35.91,265385.0,33.152,33.198,33.069,33.0967,265385.0
2020-03-06 11:20:00,35.92,35.96,35.78,35.82,91935.0,33.1059,33.1427,32.9768,33.0137,91935.0
2020-03-06 11:30:00,35.82,35.89,35.77,35.89,179280.0,33.0137,33.0782,32.9676,33.0782,179280.0
2020-03-06 11:40:00,35.88,35.88,35.66,35.66,218505.0,33.069,33.069,32.8662,32.8662,218505.0
2020-03-06 11:50:00,35.68,35.83,35.68,35.8,195060.0,32.8847,33.0229,32.8847,32.9953,195060.0
2020-03-06 12:00:00,35.8,35.81,35.65,35.66,179710.0,32.9953,33.0045,32.857,32.8662,179710.0
2020-03-06 12:10:00,35.65,35.69,35.6,35.6,354000.0,32.857,32.8939,32.8109,32.8109,354000.0
2020-03-06 12:20:00,35.6,35.71,35.6,35.63,271975.0,32.8109,32.9123,32.8109,32.8386,271975.0
2020-03-06 12:30:00,35.63,35.89,35.61,35.82,268465.0,32.8386,33.0782,32.8202,33.0137,268465.0
2020-03-06 12:40:00,35.82,35.9,35.79,35.79,143490.0,33.0137,33.0874,32.9861,32.9861,143490.0
2020-03-06 12:50:00,35.78,35.79,35.69,35.7,165785.0,32.9768,32.9861,32.8939,32.9031,165785.0
2020-03-06 13:00:00,35.7,35.81,35.68,35.76,174450.0,32.9031,33.0045,32.8847,32.9584,174450.0
2020-03-06 13:10:00,35.77,35.8,35.7,35.72,147220.0,32.9676,32.9953,32.9031,32.9215,147220.0
2020-03-06 13:20:00,35.72,35.85,35.71,35.73,259150.0,32.9215,33.0414,32.9123,32.9308,259150.0
2020-03-06 13:30:00,35.73,35.8,35.66,35.75,260525.0,32.9308,32.9953,32.8662,32.9492,260525.0
2020-03-06 13:40:00,35.73,35.77,35.59,35.59,219685.0,32.9308,32.9676,32.8017,32.8017,219685.0
2020-03-06 13:50:00,35.58,35.62,35.51,35.52,250270.0,32.7925,32.8294,32.728,32.7372,250270.0
2020-03-06 14:00:00,35.53,35.53,35.44,35.45,278885.0,32.7464,32.7464,32.6635,32.6727,278885.0
2020-03-06 14:10:00,35.45,35.51,35.42,35.44,273215.0,32.6727,32.728,32.645,32.6635,273215.0
2020-03-06 14:20:00,35.43,35.54,35.4,35.47,462075.0,32.6543,32.7556,32.6266,32.6911,462075.0
2020-03-06 14:30:00,35.48,35.49,35.28,35.29,1093305.0,32.7003,32.7096,32.516,32.5252,1093305.0
2020-03-06 14:40:00,35.3,35.34,35.2,35.21,304830.0,32.5344,32.5713,32.4423,32.4515,304830.0
2020-03-06 14:50:00,35.21,35.27,35.17,35.2,209640.0,32.4515,32.5068,32.4146,32.4423,209640.0
2020-03-06 15:00:00,35.18,35.23,35.14,35.16,299090.0,32.4238,32.4699,32.387,32.4054,299090.0
2020-03-06 15:10:00,35.15,35.42,35.14,35.42,320575.0,32.3962,32.645,32.387,32.645,320575.0
2020-03-06 15:20:00,35.4,35.47,35.34,35.35,272535.0,32.6266,32.6911,32.5713,32.5805,272535.0
2020-03-06 15:30:00,35.34,35.73,35.32,35.49,476140.0,32.5713,32.9308,32.5529,32.7096,476140.0
2020-03-06 15:40:00,35.49,35.74,35.47,35.71,380485.0,32.7096,32.94,32.6911,32.9123,380485.0
2020-03-06 15:50:00,35.73,36.06,35.73,35.99,748730.0,32.9308,33.2349,32.9308,33.1704,748730.0
2020-03-09 09:30:00,33.42,33.75,33.2,33.37,467080.0,30.8017,31.1059,30.599,30.7557,467080.0
2020-03-09 09:40:00,32.0,33.05,31.84,32.25,108780.0,29.493,30.4607,29.3455,29.7234,108780.0
2020-03-09 09:50:00,32.35,34.2,32.25,33.38,400805.0,29.8156,31.5206,29.7234,30.7649,400805.0
2020-03-09 10:00:00,33.53,33.82,33.08,33.37,604825.0,30.9031,31.1704,30.4884,30.7557,604825.0
2020-03-09 10:10:00,33.28,33.57,33.21,33.57,115765.0,30.6727,30.94,30.6082,30.94,115765.0
2020-03-09 10:20:00,33.53,33.53,33.27,33.41,232580.0,30.9031,30.9031,30.6635,30.7925,232580.0
2020-03-09 10:30:00,33.42,33.52,33.29,33.37,195665.0,30.8017,30.8939,30.6819,30.7557,195665.0
2020-03-09 10:40:00,33.41,33.43,33.3,33.35,104850.0,30.7925,30.811,30.6911,30.7372,104850.0
2020-03-09 10:50:00,33.35,33.35,33.1,33.1,393915.0,30.7372,30.7372,30.5068,30.5068,393915.0
2020-03-09 11:00:00,33.1,33.12,32.99,33.01,428645.0,30.5068,30.5252,30.4054,30.4239,428645.0
2020-03-09 11:10:00,33.05,33.3,33.05,33.28,636755.0,30.4607,30.6911,30.4607,30.6727,636755.0
2020-03-09 11:20:00,33.28,33.42,33.22,33.4,136010.0,30.6727,30.8017,30.6174,30.7833,136010.0
2020-03-09 11:30:00,33.36,33.62,33.33,33.54,186865.0,30.7464,30.9861,30.7188,30.9123,186865.0
2020-03-09 11:40:00,33.56,33.69,33.54,33.67,122670.0,30.9308,31.0506,30.9123,31.0321,122670.0
2020-03-09 11:50:00,33.7,33.73,33.62,33.63,102230.0,31.0598,31.0874,30.9861,30.9953,102230.0
2020-03-09 12:00:00,33.62,33.81,33.5,33.77,766875.0,30.9861,31.1612,30.8755,31.1243,766875.0
2020-03-09 12:10:00,33.78,33.82,33.56,33.59,609320.0,31.1335,31.1704,30.9308,30.9584,609320.0
2020-03-09 12:20:00,33.57,33.59,33.43,33.43,248150.0,30.94,30.9584,30.811,30.811,248150.0
2020-03-09 12:30:00,33.43,33.45,33.24,33.35,356655.0,30.811,30.8294,30.6358,30.7372,356655.0
2020-03-09 12:40:00,33.35,33.4,33.18,33.18,213120.0,30.7372,30.7833,30.5805,30.5805,213120.0
2020-03-09 12:50:00,33.21,33.26,33.19,33.25,147805.0,30.6082,30.6543,30.5898,30.6451,147805.0
2020-03-09 13:00:00,33.23,33.31,33.11,33.16,140780.0,30.6266,30.7004,30.516,30.5621,140780.0
2020-03-09 13:10:00,33.19,33.29,33.19,33.21,88450.0,30.5898,30.6819,30.5898,30.6082,88450.0
2020-03-09 13:20:00,33.19,33.2,33.11,33.12,103680.0,30.5898,30.599,30.516,30.5252,103680.0
2020-03-09 13:30:00,33.12,33.13,32.96,32.96,114750.0,30.5252,30.5345,30.3778,30.3778,114750.0
2020-03-09 13:40:00,32.95,32.99,32.84,32.93,209260.0,30.3686,30.4054,30.2672,30.3501,209260.0
2020-03-09 13:50:00,32.9,32.9,32.74,32.77,134575.0,30.3225,30.3225,30.175,30.2027,134575.0
2020-03-09 14:00:00,32.77,32.78,32.6,32.6,146990.0,30.2027,30.2119,30.046,30.046,146990.0
2020-03-09 14:10:00,32.6,32.86,32.58,32.77,267450.0,30.046,30.2856,30.0275,30.2027,267450.0
2020-03-09 14:20:00,32.79,32.83,32.6,32.6,271195.0,30.2211,30.258,30.046,30.046,271195.0
2020-03-09 14:30:00,32.6,32.68,32.52,32.65,195040.0,30.046,30.1197,29.9722,30.0921,195040.0
2020-03-09 14:40:00,32.67,32.67,32.47,32.55,271310.0,30.1105,30.1105,29.9262,29.9999,271310.0
2020-03-09 14:50:00,32.55,32.85,32.55,32.79,253360.0,29.9999,30.2764,29.9999,30.2211,253360.0
2020-03-09 15:00:00,32.78,32.98,32.69,32.89,316490.0,30.2119,30.3962,30.1289,30.3133,316490.0
2020-03-09 15:10:00,32.88,32.91,32.77,32.84,459045.0,30.304,30.3317,30.2027,30.2672,459045.0
2020-03-09 15:20:00,32.81,33.08,32.78,32.95,436980.0,30.2395,30.4884,30.2119,30.3686,436980.0
2020-03-09 15:30:00,32.96,33.09,32.84,33.06,643140.0,30.3778,30.4976,30.2672,30.4699,643140.0
2020-03-09 15:40:00,33.06,33.1,32.96,33.01,379185.0,30.4699,30.5068,30.3778,30.4239,379185.0
2020-03-09 15:50:00,33.03,33.03,32.53,32.61,2147345.0,30.4423,30.4423,29.9815,30.0552,2147345.0
2020-03-10 09:30:00,33.8,33.82,33.39,33.44,433755.0,31.152,31.1704,30.7741,30.8202,433755.0
2020-03-10 09:40:00,33.47,33.47,33.23,33.29,174750.0,30.8478,30.8478,30.6266,30.6819,174750.0
2020-03-10 09:50:00,33.26,33.56,33.22,33.5,249835.0,30.6543,30.9308,30.6174,30.8755,249835.0
2020-03-10 10:00:00,33.51,33.8,33.45,33.78,323670.0,30.8847,31.152,30.8294,31.1335,323670.0
2020-03-10 10:10:00,33.78,33.84,33.69,33.76,90615.0,31.1335,31.1888,31.0506,31.1151,90615.0
2020-03-10 10:20:00,33.77,33.8,33.44,33.44,297950.0,31.1243,31.152,30.8202,30.8202,297950.0
2020-03-10 10:30:00,33.44,33.44,33.27,33.3,734165.0,30.8202,30.8202,30.6635,30.6911,734165.0
2020-03-10 10:40:00,33.3,33.32,33.15,33.15,194645.0,30.6911,30.7096,30.5529,30.5529,194645.0
2020-03-10 10:50:00,33.13,33.19,32.99,32.99,172420.0,30.5345,30.5898,30.4054,30.4054,172420.0
2020-03-10 11:00:00,32.99,33.09,32.95,33.07,321245.0,30.4054,30.4976,30.3686,30.4792,321245.0
2020-03-10 11:10:00,33.05,33.05,32.74,32.74,211690.0,30.4607,30.4607,30.175,30.175,211690.0
2020-03-10 11:20:00,32.75,32.76,32.37,32.37,258525.0,30.1842,30.1934,29.834,29.834,258525.0
2020-03-10 11:30:00,32.38,32.41,32.2,32.29,175740.0,29.8432,29.8709,29.6773,29.7603,175740.0
2020-03-10 11:40:00,32.31,32.56,32.23,32.51,269760.0,29.7787,30.0091,29.705,29.963,269760.0
2020-03-10 11:50:00,32.51,32.56,32.27,32.37,548920.0,29.963,30.0091,29.7418,29.834,548920.0
2020-03-10 12:00:00,32.41,32.67,32.41,32.65,316745.0,29.8709,30.1105,29.8709,30.0921,316745.0
2020-03-10 12:10:00,32.67,32.85,32.67,32.83,510400.0,30.1105,30.2764,30.1105,30.258,510400.0
2020-03-10 12:20:00,32.81,32.84,32.68,32.69,131770.0,30.2395,30.2672,30.1197,30.1289,131770.0
2020-03-10 12:30:00,32.66,32.67,32.47,32.6,170290.0,30.1013,30.1105,29.9262,30.046,170290.0
2020-03-10 12:40:00,32.6,32.74,32.54,32.69,180315.0,30.046,30.175,29.9907,30.1289,180315.0
2020-03-10 12:50:00,32.68,32.86,32.67,32.76,157605.0,30.1197,30.2856,30.1105,30.1934,157605.0
2020-03-10 13:00:00,32.76,32.88,32.62,32.87,264005.0,30.1934,30.304,30.0644,30.2948,264005.0
2020-03-10 13:10:00,32.89,32.95,32.77,32.92,351520.0,30.3133,30.3686,30.2027,30.3409,351520.0
2020-03-10 13:20:00,32.92,32.97,32.82,32.87,145950.0,30.3409,30.387,30.2487,30.2948,145950.0
2020-03-10 13:30:00,32.88,32.98,32.83,32.83,420915.0,30.304,30.3962,30.258,30.258,420915.0
2020-03-10 13:40:00,32.89,32.93,32.6,32.6,353390.0,30.3133,30.3501,30.046,30.046,353390.0
2020-03-10 13:50:00,32.66,32.66,32.55,32.58,162480.0,30.1013,30.1013,29.9999,30.0275,162480.0
2020-03-10 14:00:00,32.55,32.66,32.47,32.66,303640.0,29.9999,30.1013,29.9262,30.1013,303640.0
2020-03-10 14:10:00,32.63,32.84,32.6,32.84,331540.0,30.0736,30.2672,30.046,30.2672,331540.0
2020-03-10 14:20:00,32.81,32.93,32.71,32.91,530425.0,30.2395,30.3501,30.1474,30.3317,530425.0
2020-03-10 14:30:00,32.89,33.11,32.85,33.08,365440.0,30.3133,30.516,30.2764,30.4884,365440.0
2020-03-10 14:40:00,33.1,33.45,33.1,33.44,539675.0,30.5068,30.8294,30.5068,30.8202,539675.0
2020-03-10 14:50:00,33.49,33.49,33.31,33.41,229840.0,30.8663,30.8663,30.7004,30.7925,229840.0
2020-03-10 15:00:00,33.43,33.61,33.38,33.47,616970.0,30.811,30.9768,30.7649,30.8478,616970.0
2020-03-10 15:10:00,33.48,33.74,33.46,33.71,2151825.0,30.857,31.0967,30.8386,31.069,2151825.0
2020-03-10 15:20:00,33.7,33.78,33.6,33.61,416790.0,31.0598,31.1335,30.9676,30.9768,416790.0
2020-03-10 15:30:00,33.64,33.71,33.5,33.69,368060.0,31.0045,31.069,30.8755,31.0506,368060.0
2020-03-10 15:40:00,33.69,33.79,33.61,33.77,476485.0,31.0506,31.1427,30.9768,31.1243,476485.0
2020-03-10 15:50:00,33.78,33.97,33.78,33.96,2150650.0,31.1335,31.3086,31.1335,31.2994,2150650.0
2020-03-11 09:30:00,33.02,33.23,32.84,32.89,505395.0,30.4331,30.6266,30.2672,30.3133,505395.0
2020-03-11 09:40:00,32.94,32.98,32.66,32.66,814450.0,30.3593,30.3962,30.1013,30.1013,814450.0
2020-03-11 09:50:00,32.66,32.89,32.59,32.76,416895.0,30.1013,30.3133,30.0368,30.1934,416895.0
2020-03-11 10:00:00,32.81,32.93,32.69,32.93,516455.0,30.2395,30.3501,30.1289,30.3501,516455.0
2020-03-11 10:10:00,32.93,32.96,32.81,32.84,337865.0,30.3501,30.3778,30.2395,30.2672,337865.0
2020-03-11 10:20:00,32.84,32.86,32.48,32.49,826665.0,30.2672,30.2856,29.9354,29.9446,826665.0
2020-03-11 10:30:00,32.47,32.51,32.34,32.47,909080.0,29.9262,29.963,29.8063,29.9262,909080.0
2020-03-11 10:40:00,32.46,32.58,32.36,32.36,275495.0,29.9169,30.0275,29.8248,29.8248,275495.0
2020-03-11 10:50:00,32.38,32.44,32.26,32.41,193075.0,29.8432,29.8985,29.7326,29.8709,193075.0
2020-03-11 11:00:00,32.39,32.49,32.25,32.38,260765.0,29.8524,29.9446,29.7234,29.8432,260765.0
2020-03-11 11:10:00,32.37,32.38,32.12,32.12,187080.0,29.834,29.8432,29.6036,29.6036,187080.0
2020-03-11 11:20:00,32.12,32.16,32.0,32.09,366240.0,29.6036,29.6404,29.493,29.5759,366240.0
2020-03-11 11:30:00,32.11,32.32,32.04,32.3,220230.0,29.5944,29.7879,29.5298,29.7695,220230.0
2020-03-11 11:40:00,32.3,32.31,32.09,32.23,276650.0,29.7695,29.7787,29.5759,29.705,276650.0
2020-03-11 11:50:00,32.23,32.31,32.1,32.22,386610.0,29.705,29.7787,29.5851,29.6957,386610.0
2020-03-11 12:00:00,32.22,32.36,32.11,32.34,480965.0,29.6957,29.8248,29.5944,29.8063,480965.0
2020-03-11 12:10:00,32.35,32.58,32.32,32.53,321900.0,29.8156,30.0275,29.7879,29.9815,321900.0
2020-03-11 12:20:00,32.52,32.58,32.29,32.3,385905.0,29.9722,30.0275,29.7603,29.7695,385905.0
2020-03-11 12:30:00,32.29,32.32,32.06,32.06,234230.0,29.7603,29.7879,29.5483,29.5483,234230.0
2020-03-11 12:40:00,32.05,32.09,31.96,32.05,278140.0,29.5391,29.5759,29.4561,29.5391,278140.0
2020-03-11 12:50:00,32.05,32.18,31.98,32.06,367340.0,29.5391,29.6589,29.4746,29.5483,367340.0
2020-03-11 13:00:00,32.05,32.05,31.86,31.86,284625.0,29.5391,29.5391,29.364,29.364,284625.0
2020-03-11 13:10:00,31.86,31.98,31.86,31.94,182870.0,29.364,29.4746,29.364,29.4377,182870.0
2020-03-11 13:20:00,31.95,32.09,31.91,32.06,279440.0,29.4469,29.5759,29.41,29.5483,279440.0
2020-03-11 13:30:00,32.11,32.13,31.95,31.95,204225.0,29.5944,29.6128,29.4469,29.4469,204225.0
2020-03-11 13:40:00,31.95,32.03,31.84,31.98,476350.0,29.4469,29.5206,29.3455,29.4746,476350.0
2020-03-11 13:50:00,31.98,32.02,31.87,31.96,251885.0,29.4746,29.5114,29.3732,29.4561,251885.0
2020-03-11 14:00:00,31.96,32.02,31.84,31.86,270805.0,29.4561,29.5114,29.3455,29.364,270805.0
2020-03-11 14:10:00,31.87,31.89,31.76,31.76,486480.0,29.3732,29.3916,29.2718,29.2718,486480.0
2020-03-11 14:20:00,31.77,31.81,31.73,31.75,570430.0,29.281,29.3179,29.2441,29.2626,570430.0
2020-03-11 14:30:00,31.74,31.88,31.72,31.83,462990.0,29.2534,29.3824,29.2349,29.3363,462990.0
2020-03-11 14:40:00,31.83,31.94,31.73,31.73,362045.0,29.3363,29.4377,29.2441,29.2441,362045.0
2020-03-11 14:50:00,31.74,31.81,31.66,31.7,391955.0,29.2534,29.3179,29.1796,29.2165,391955.0
2020-03-11 15:00:00,31.7,31.77,31.43,31.43,622995.0,29.2165,29.281,28.9676,28.9676,622995.0
2020-03-11 15:10:00,31.44,31.52,31.35,31.47,739340.0,28.9769,29.0506,28.8939,29.0045,739340.0
2020-03-11 15:20:00,31.48,31.52,31.32,31.52,629950.0,29.0137,29.0506,28.8663,29.0506,629950.0
2020-03-11 15:30:00,31.5,31.82,31.45,31.79,573785.0,29.0322,29.3271,28.9861,29.2994,573785.0
2020-03-11 15:40:00,31.79,31.87,31.67,31.77,1137265.0,29.2994,29.3732,29.1888,29.281,1137265.0
2020-03-11 15:50:00,31.75,31.88,31.57,31.67,1900140.0,29.2626,29.3824,29.0967,29.1888,1900140.0
2020-03-12 09:30:00,29.08,29.4,28.86,28.89,1234340.0,26.8017,27.0967,26.599,26.6266,1234340.0
2020-03-12 09:40:00,28.89,28.89,28.89,28.89,0.0,26.6266,26.6266,26.6266,26.6266,0.0
2020-03-12 09:50:00,28.0,29.2,28.0,29.19,1010125.0,25.8064,26.9123,25.8064,26.9031,1010125.0
2020-03-12 10:00:00,29.12,29.26,28.55,28.67,1051140.0,26.8386,26.9676,26.3133,26.4239,1051140.0
2020-03-12 10:10:00,28.65,28.83,28.6,28.74,881400.0,26.4054,26.5713,26.3594,26.4884,881400.0
2020-03-12 10:20:00,28.67,28.79,28.44,28.72,1205960.0,26.4239,26.5345,26.2119,26.47,1205960.0
2020-03-12 10:30:00,28.75,28.85,28.62,28.66,1022555.0,26.4976,26.5898,26.3778,26.4147,1022555.0
2020-03-12 10:40:00,28.66,28.83,28.54,28.81,900015.0,26.4147,26.5713,26.3041,26.5529,900015.0
2020-03-12 10:50:00,28.76,29.09,28.74,28.91,408440.0,26.5068,26.811,26.4884,26.6451,408440.0
2020-03-12 11:00:00,28.94,28.94,28.65,28.66,238295.0,26.6727,26.6727,26.4054,26.4147,238295.0
2020-03-12 11:10:00,28.65,28.69,28.56,28.56,203315.0,26.4054,26.4423,26.3225,26.3225,203315.0
2020-03-12 11:20:00,28.56,28.72,28.54,28.64,210510.0,26.3225,26.47,26.3041,26.3962,210510.0
2020-03-12 11:30:00,28.68,28.81,28.54,28.58,277605.0,26.4331,26.5529,26.3041,26.3409,277605.0
2020-03-12 11:40:00,28.56,28.59,28.48,28.5,217785.0,26.3225,26.3501,26.2488,26.2672,217785.0
2020-03-12 11:50:00,28.52,28.52,28.34,28.44,498805.0,26.2856,26.2856,26.1197,26.2119,498805.0
2020-03-12 12:00:00,28.44,28.53,28.39,28.46,436775.0,26.2119,26.2948,26.1658,26.2303,436775.0
2020-03-12 12:10:00,28.42,28.57,28.35,28.48,446150.0,26.1935,26.3317,26.1289,26.2488,446150.0
2020-03-12 12:20:00,28.52,28.8,28.49,28.75,424770.0,26.2856,26.5437,26.258,26.4976,424770.0
2020-03-12 12:30:00,28.75,28.76,28.65,28.71,329355.0,26.4976,26.5068,26.4054,26.4607,329355.0
2020-03-12 12:40:00,28.7,28.73,28.54,28.54,219005.0,26.4515,26.4792,26.3041,26.3041,219005.0
2020-03-12 12:50:00,28.54,29.65,28.53,29.49,290255.0,26.3041,27.3271,26.2948,27.1796,290255.0
2020-03-12 13:00:00,29.52,30.25,29.32,30.16,436610.0,27.2073,27.8801,27.0229,27.7971,436610.0
2020-03-12 13:10:00,30.16,30.22,29.39,29.44,1221355.0,27.7971,27.8524,27.0875,27.1335,1221355.0
2020-03-12 13:20:00,29.43,29.44,29.1,29.19,484305.0,27.1243,27.1335,26.8202,26.9031,484305.0
2020-03-12 13:30:00,29.2,29.27,28.87,28.91,306105.0,26.9123,26.9769,26.6082,26.6451,306105.0
2020-03-12 13:40:00,28.87,29.1,28.77,29.04,638715.0,26.6082,26.8202,26.516,26.7649,638715.0
2020-03-12 13:50:00,29.04,29.19,28.99,29.18,543810.0,26.7649,26.9031,26.7188,26.8939,543810.0
2020-03-12 14:00:00,29.2,29.3,29.03,29.2,509900.0,26.9123,27.0045,26.7557,26.9123,509900.0
2020-03-12 14:10:00,29.2,29.22,28.98,29.02,327440.0,26.9123,26.9308,26.7096,26.7464,327440.0
2020-03-12 14:20:00,29.01,29.06,28.89,28.97,541500.0,26.7372,26.7833,26.6266,26.7004,541500.0
2020-03-12 14:30:00,28.98,29.04,28.86,28.92,493710.0,26.7096,26.7649,26.599,26.6543,493710.0
2020-03-12 14:40:00,28.89,29.1,28.86,29.09,732580.0,26.6266,26.8202,26.599,26.811,732580.0
2020-03-12 14:50:00,29.08,29.16,28.87,28.87,640175.0,26.8017,26.8755,26.6082,26.6082,640175.0
2020-03-12 15:00:00,28.89,29.0,28.83,28.96,1360865.0,26.6266,26.728,26.5713,26.6911,1360865.0
2020-03-12 15:10:00,28.95,29.08,28.8,28.81,629680.0,26.6819,26.8017,26.5437,26.5529,629680.0
2020-03-12 15:20:00,28.8,28.83,28.65,28.74,1002200.0,26.5437,26.5713,26.4054,26.4884,1002200.0
2020-03-12 15:30:00,28.73,28.79,28.6,28.69,931055.0,26.4792,26.5345,26.3594,26.4423,931055.0
2020-03-12 15:40:00,28.69,28.85,28.63,28.82,787560.0,26.4423,26.5898,26.387,26.5621,787560.0
2020-03-12 15:50:00,28.83,28.96,28.32,28.34,2366870.0,26.5713,26.6911,26.1013,26.1197,2366870.0
2020-03-13 09:30:00,30.02,30.24,29.37,29.37,1246285.0,27.6681,27.8709,27.069,27.069,1246285.0
2020-03-13 09:40:00,29.37,29.62,29.23,29.6,226415.0,27.069,27.2994,26.94,27.281,226415.0
2020-03-13 09:50:00,29.53,29.55,29.0,29.07,156765.0,27.2165,27.2349,26.728,26.7925,156765.0
2020-03-13 10:00:00,29.14,29.47,29.08,29.31,309315.0,26.857,27.1612,26.8017,27.0137,309315.0
2020-03-13 10:10:00,29.31,29.65,29.16,29.64,259180.0,27.0137,27.3271,26.8755,27.3179,259180.0
2020-03-13 10:20:00,29.62,29.86,29.62,29.71,304355.0,27.2994,27.5206,27.2994,27.3824,304355.0
2020-03-13 10:30:00,29.68,29.86,29.65,29.73,256425.0,27.3547,27.5206,27.3271,27.4008,256425.0
2020-03-13 10:40:00,29.73,29.83,29.65,29.65,439815.0,27.4008,27.493,27.3271,27.3271,439815.0
2020-03-13 10:50:00,29.66,29.68,29.12,29.16,499125.0,27.3363,27.3547,26.8386,26.8755,499125.0
2020-03-13 11:00:00,29.14,29.29,29.13,29.22,487365.0,26.857,26.9953,26.8478,26.9308,487365.0
2020-03-13 11:10:00,29.2,29.21,29.04,29.1,323700.0,26.9123,26.9216,26.7649,26.8202,323700.0
2020-03-13 11:20:00,29.12,29.16,28.81,28.81,249765.0,26.8386,26.8755,26.5529,26.5529,249765.0
2020-03-13 11:30:00,28.83,28.83,28.5,28.5,493875.0,26.5713,26.5713,26.2672,26.2672,493875.0
2020-03-13 11:40:00,28.5,28.5,28.35,28.4,523485.0,26.2672,26.2672,26.1289,26.175,523485.0
2020-03-13 11:50:00,28.37,28.74,28.34,28.64,242845.0,26.1474,26.4884,26.1197,26.3962,242845.0
2020-03-13 12:00:00,28.66,28.7,28.34,28.5,262285.0,26.4147,26.4515,26.1197,26.2672,262285.0
2020-03-13 12:10:00,28.49,28.62,28.43,28.61,397205.0,26.258,26.3778,26.2027,26.3686,397205.0
2020-03-13 12:20:00,28.58,28.64,28.51,28.59,413835.0,26.3409,26.3962,26.2764,26.3501,413835.0
2020-03-13 12:30:00,28.59,28.95,28.58,28.92,1171340.0,26.3501,26.6819,26.3409,26.6543,1171340.0
2020-03-13 12:40:00,28.96,29.22,28.92,29.18,1448830.0,26.6911,26.9308,26.6543,26.8939,1448830.0
2020-03-13 12:50:00,29.21,29.3,29.17,29.19,309375.0,26.9216,27.0045,26.8847,26.9031,309375.0
2020-03-13 13:00:00,29.19,29.23,29.1,29.16,854575.0,26.9031,26.94,26.8202,26.8755,854575.0
2020-03-13 13:10:00,29.15,29.32,29.12,29.32,663815.0,26.8663,27.0229,26.8386,27.0229,663815.0
2020-03-13 13:20:00,29.3,29.55,29.29,29.55,435120.0,27.0045,27.2349,26.9953,27.2349,435120.0
2020-03-13 13:30:00,29.56,29.63,29.43,29.5,459510.0,27.2441,27.3087,27.1243,27.1888,459510.0
2020-03-13 13:40:00,29.52,29.71,29.52,29.69,212575.0,27.2073,27.3824,27.2073,27.364,212575.0
2020-03-13 13:50:00,29.7,29.73,29.62,29.66,531630.0,27.3732,27.4008,27.2994,27.3363,531630.0
2020-03-13 14:00:00,29.64,29.64,29.37,29.41,328995.0,27.3179,27.3179,27.069,27.1059,328995.0
2020-03-13 14:10:00,29.4,29.5,29.38,29.43,560245.0,27.0967,27.1888,27.0782,27.1243,560245.0
2020-03-13 14:20:00,29.42,29.51,29.34,29.36,384615.0,27.1151,27.1981,27.0414,27.0598,384615.0
2020-03-13 14:30:00,29.38,29.4,29.21,29.24,441865.0,27.0782,27.0967,26.9216,26.9492,441865.0
2020-03-13 14:40:00,29.24,29.5,29.19,29.39,468470.0,26.9492,27.1888,26.9031,27.0875,468470.0
2020-03-13 14:50:00,29.38,29.48,29.33,29.47,610945.0,27.0782,27.1704,27.0322,27.1612,610945.0
2020-03-13 15:00:00,29.46,29.66,29.44,29.55,365795.0,27.152,27.3363,27.1335,27.2349,365795.0
2020-03-13 15:10:00,29.54,29.65,29.41,29.61,504490.0,27.2257,27.3271,27.1059,27.2902,504490.0
2020-03-13 15:20:00,29.61,29.72,29.53,29.66,556430.0,27.2902,27.3916,27.2165,27.3363,556430.0
2020-03-13 15:30:00,29.66,29.72,29.37,29.64,1082745.0,27.3363,27.3916,27.069,27.3179,1082745.0
2020-03-13 15:40:00,29.61,30.09,29.61,30.06,871120.0,27.2902,27.7326,27.2902,27.705,871120.0
2020-03-13 15:50:00,30.09,31.0,30.08,30.94,3411420.0,27.7326,28.5713,27.7234,28.516,3411420.0
2020-03-16 09:30:00,27.34,27.4,27.34,27.4,363580.0,25.1981,25.2534,25.1981,25.2534,363580.0
2020-03-16 09:40:00,26.58,28.0,26.58,27.3,325265.0,24.4976,25.8064,24.4976,25.1612,325265.0
2020-03-16 09:50:00,26.91,28.0,26.88,27.58,300055.0,24.8018,25.8064,24.7741,25.4193,300055.0
2020-03-16 10:00:00,27.54,28.29,27.44,27.71,492900.0,25.3824,26.0736,25.2902,25.5391,492900.0
2020-03-16 10:10:00,27.74,27.82,27.4,27.4,315290.0,25.5667,25.6405,25.2534,25.2534,315290.0
2020-03-16 10:20:00,27.46,27.66,27.21,27.37,813180.0,25.3087,25.493,25.0783,25.2257,813180.0
2020-03-16 10:30:00,27.34,27.95,27.34,27.88,282100.0,25.1981,25.7603,25.1981,25.6958,282100.0
2020-03-16 10:40:00,27.87,28.18,27.76,27.97,345140.0,25.6865,25.9723,25.5852,25.7787,345140.0
2020-03-16 10:50:00,27.9,28.1,27.77,27.89,168490.0,25.7142,25.8985,25.5944,25.705,168490.0
2020-03-16 11:00:00,27.94,28.06,27.71,28.01,325705.0,25.7511,25.8617,25.5391,25.8156,325705.0
2020-03-16 11:10:00,28.04,28.65,28.04,28.58,524305.0,25.8432,26.4054,25.8432,26.3409,524305.0
2020-03-16 11:20:00,28.55,28.69,28.41,28.42,349010.0,26.3133,26.4423,26.1842,26.1935,349010.0
2020-03-16 11:30:00,28.48,28.64,28.3,28.49,248105.0,26.2488,26.3962,26.0829,26.258,248105.0
2020-03-16 11:40:00,28.37,28.51,28.01,28.01,399115.0,26.1474,26.2764,25.8156,25.8156,399115.0
2020-03-16 11:50:00,28.13,28.15,27.98,28.09,269540.0,25.9262,25.9446,25.7879,25.8893,269540.0
2020-03-16 12:00:00,28.05,28.26,28.01,28.12,287705.0,25.8524,26.046,25.8156,25.917,287705.0
2020-03-16 12:10:00,28.12,28.15,27.83,27.88,270200.0,25.917,25.9446,25.6497,25.6958,270200.0
2020-03-16 12:20:00,27.86,28.0,27.73,27.89,245700.0,25.6773,25.8064,25.5575,25.705,245700.0
2020-03-16 12:30:00,27.84,28.01,27.77,27.86,262660.0,25.6589,25.8156,25.5944,25.6773,262660.0
2020-03-16 12:40:00,27.87,28.0,27.76,27.78,337820.0,25.6865,25.8064,25.5852,25.6036,337820.0
2020-03-16 12:50:00,27.79,27.81,27.56,27.68,493575.0,25.6128,25.6312,25.4008,25.5114,493575.0
2020-03-16 13:00:00,27.6,27.76,27.53,27.53,276690.0,25.4377,25.5852,25.3732,25.3732,276690.0
2020-03-16 13:10:00,27.57,27.79,27.55,27.63,331695.0,25.41,25.6128,25.3916,25.4653,331695.0
2020-03-16 13:20:00,27.58,27.68,27.48,27.56,377225.0,25.4193,25.5114,25.3271,25.4008,377225.0
2020-03-16 13:30:00,27.55,27.56,27.36,27.38,211710.0,25.3916,25.4008,25.2165,25.2349,211710.0
2020-03-16 13:40:00,27.37,27.46,27.24,27.41,406725.0,25.2257,25.3087,25.1059,25.2626,406725.0
2020-03-16 13:50:00,27.42,27.44,27.26,27.28,377550.0,25.2718,25.2902,25.1243,25.1428,377550.0
2020-03-16 14:00:00,27.26,27.33,27.2,27.23,847570.0,25.1243,25.1889,25.069,25.0967,847570.0
2020-03-16 14:10:00,27.24,27.32,27.16,27.24,306990.0,25.1059,25.1796,25.0322,25.1059,306990.0
2020-03-16 14:20:00,27.24,27.29,27.1,27.29,573215.0,25.1059,25.152,24.9769,25.152,573215.0
2020-03-16 14:30:00,27.28,27.68,27.25,27.48,500570.0,25.1428,25.5114,25.1151,25.3271,500570.0
2020-03-16 14:40:00,27.47,27.51,27.22,27.32,487255.0,25.3179,25.3547,25.0875,25.1796,487255.0
2020-03-16 14:50:00,27.33,27.67,27.29,27.59,504010.0,25.1889,25.5022,25.152,25.4285,504010.0
2020-03-16 15:00:00,27.59,27.7,27.42,27.46,500090.0,25.4285,25.5299,25.2718,25.3087,500090.0
2020-03-16 15:10:00,27.44,27.54,27.42,27.47,608070.0,25.2902,25.3824,25.2718,25.3179,608070.0
2020-03-16 15:20:00,27.48,27.49,27.31,27.35,727295.0,25.3271,25.3363,25.1704,25.2073,727295.0
2020-03-16 15:30:00,27.35,27.35,27.0,27.03,830330.0,25.2073,25.2073,24.8847,24.9124,830330.0
2020-03-16 15:40:00,27.05,27.37,27.0,27.0,562865.0,24.9308,25.2257,24.8847,24.8847,562865.0
2020-03-16 15:50:00,27.01,27.14,25.91,26.38,2584245.0,24.8939,25.0137,23.8801,24.3133,2584245.0
2020-03-17 09:30:00,27.29,27.54,26.66,26.66,1448470.0,25.152,25.3824,24.5713,24.5713,1448470.0
2020-03-17 09:40:00,26.83,26.83,26.38,26.51,703545.0,24.728,24.728,24.3133,24.4331,703545.0
2020-03-17 09:50:00,26.51,26.51,26.23,26.3,224645.0,24.4331,24.4331,24.175,24.2395,224645.0
2020-03-17 10:00:00,26.28,26.83,26.18,26.73,1298235.0,24.2211,24.728,24.1289,24.6359,1298235.0
2020-03-17 10:10:00,26.71,26.86,26.65,26.83,157630.0,24.6174,24.7557,24.5621,24.728,157630.0
2020-03-17 10:20:00,26.81,26.9,26.68,26.9,182290.0,24.7096,24.7925,24.5898,24.7925,182290.0
2020-03-17 10:30:00,26.82,26.86,26.41,26.53,866350.0,24.7188,24.7557,24.3409,24.4515,866350.0
2020-03-17 10:40:00,26.5,26.84,26.44,26.65,351200.0,24.4239,24.7372,24.3686,24.5621,351200.0
2020-03-17 10:50:00,26.74,26.77,26.38,26.77,509490.0,24.6451,24.6727,24.3133,24.6727,509490.0
2020-03-17 11:00:00,26.69,27.02,26.57,27.0,596180.0,24.599,24.9031,24.4884,24.8847,596180.0
2020-03-17 11:10:00,27.03,27.37,27.03,27.37,392810.0,24.9124,25.2257,24.9124,25.2257,392810.0
2020-03-17 11:20:00,27.37,27.42,27.07,27.25,295345.0,25.2257,25.2718,24.9492,25.1151,295345.0
2020-03-17 11:30:00,27.26,27.47,27.03,27.09,673355.0,25.1243,25.3179,24.9124,24.9677,673355.0
2020-03-17 11:40:00,27.04,27.37,27.04,27.33,319590.0,24.9216,25.2257,24.9216,25.1889,319590.0
2020-03-17 11:50:00,27.32,27.56,27.32,27.54,287420.0,25.1796,25.4008,25.1796,25.3824,287420.0
2020-03-17 12:00:00,27.51,27.87,27.46,27.84,594100.0,25.3547,25.6865,25.3087,25.6589,594100.0
2020-03-17 12:10:00,27.78,27.98,27.64,27.81,409745.0,25.6036,25.7879,25.4746,25.6312,409745.0
2020-03-17 12:20:00,27.76,27.8,27.44,27.51,629190.0,25.5852,25.622,25.2902,25.3547,629190.0
2020-03-17 12:30:00,27.49,27.57,27.23,27.29,207250.0,25.3363,25.41,25.0967,25.152,207250.0
2020-03-17 12:40:00,27.3,27.35,27.13,27.26,509415.0,25.1612,25.2073,25.0045,25.1243,509415.0
2020-03-17 12:50:00,27.26,27.27,27.04,27.11,429990.0,25.1243,25.1336,24.9216,24.9861,429990.0
2020-03-17 13:00:00,27.13,27.29,27.05,27.05,287170.0,25.0045,25.152,24.9308,24.9308,287170.0
2020-03-17 13:10:00,27.06,27.06,26.75,26.82,244340.0,24.94,24.94,24.6543,24.7188,244340.0
2020-03-17 13:20:00,26.82,26.93,26.78,26.9,273295.0,24.7188,24.8202,24.6819,24.7925,273295.0
2020-03-17 13:30:00,26.9,27.03,26.82,27.03,460385.0,24.7925,24.9124,24.7188,24.9124,460385.0
2020-03-17 13:40:00,27.02,27.2,26.99,27.18,715620.0,24.9031,25.069,24.8755,25.0506,715620.0
2020-03-17 13:50:00,27.2,27.3,27.15,27.22,686730.0,25.069,25.1612,25.023,25.0875,686730.0
2020-03-17 14:00:00,27.21,27.56,27.16,27.56,546360.0,25.0783,25.4008,25.0322,25.4008,546360.0
2020-03-17 14:10:00,27.56,27.7,27.47,27.65,598690.0,25.4008,25.5299,25.3179,25.4838,598690.0
2020-03-17 14:20:00,27.67,27.72,27.46,27.7,474620.0,25.5022,25.5483,25.3087,25.5299,474620.0
2020-03-17 14:30:00,27.71,27.87,27.71,27.78,844195.0,25.5391,25.6865,25.5391,25.6036,844195.0
2020-03-17 14:40:00,27.8,27.83,27.42,27.44,912035.0,25.622,25.6497,25.2718,25.2902,912035.0
2020-03-17 14:50:00,27.46,27.58,27.4,27.58,1186980.0,25.3087,25.4193,25.2534,25.4193,1186980.0
2020-03-17 15:00:00,27.59,27.59,27.26,27.53,716615.0,25.4285,25.4285,25.1243,25.3732,716615.0
2020-03-17 15:10:00,27.53,27.56,27.36,27.42,540045.0,25.3732,25.4008,25.2165,25.2718,540045.0
2020-03-17 15:20:00,27.42,27.43,27.23,27.29,572690.0,25.2718,25.281,25.0967,25.152,572690.0
2020-03-17 15:30:00,27.26,27.59,27.19,27.58,933825.0,25.1243,25.4285,25.0598,25.4193,933825.0
2020-03-17 15:40:00,27.57,27.94,27.57,27.91,1584305.0,25.41,25.7511,25.41,25.7234,1584305.0
2020-03-17 15:50:00,27.9,28.16,27.89,28.14,1201455.0,25.7142,25.9538,25.705,25.9354,1201455.0
2020-03-18 09:30:00,26.34,27.03,26.14,26.24,538445.0,24.2764,24.9124,24.0921,24.1842,538445.0
2020-03-18 09:40:00,26.24,26.58,26.16,26.18,217210.0,24.1842,24.4976,24.1105,24.1289,217210.0
2020-03-18 09:50:00,26.25,27.04,26.16,26.63,281585.0,24.1935,24.9216,24.1105,24.5437,281585.0
2020-03-18 10:00:00,26.65,27.03,26.45,26.45,344740.0,24.5621,24.9124,24.3778,24.3778,344740.0
2020-03-18 10:10:00,26.46,26.64,26.37,26.44,459755.0,24.387,24.5529,24.3041,24.3686,459755.0
2020-03-18 10:20:00,26.42,26.54,26.24,26.54,130625.0,24.3501,24.4607,24.1842,24.4607,130625.0
2020-03-18 10:30:00,26.45,26.58,26.34,26.49,178345.0,24.3778,24.4976,24.2764,24.4147,178345.0
2020-03-18 10:40:00,26.41,26.6,26.26,26.29,215210.0,24.3409,24.516,24.2027,24.2303,215210.0
2020-03-18 10:50:00,26.28,26.3,26.0,26.07,309430.0,24.2211,24.2395,23.963,24.0276,309430.0
2020-03-18 11:00:00,26.02,26.13,25.82,25.85,246885.0,23.9815,24.0829,23.7972,23.8248,246885.0
2020-03-18 11:10:00,25.86,25.86,25.55,25.61,273300.0,23.834,23.834,23.5483,23.6036,273300.0
2020-03-18 11:20:00,25.76,25.98,25.71,25.79,273740.0,23.7419,23.9446,23.6958,23.7695,273740.0
2020-03-18 11:30:00,25.83,25.93,25.69,25.81,386305.0,23.8064,23.8985,23.6773,23.7879,386305.0
2020-03-18 11:40:00,25.75,25.87,25.62,25.85,361585.0,23.7326,23.8432,23.6128,23.8248,361585.0
2020-03-18 11:50:00,25.84,26.2,25.84,26.12,266905.0,23.8156,24.1474,23.8156,24.0736,266905.0
2020-03-18 12:00:00,26.11,26.16,25.87,26.0,352015.0,24.0644,24.1105,23.8432,23.963,352015.0
2020-03-18 12:10:00,26.07,26.17,25.75,25.85,425595.0,24.0276,24.1197,23.7326,23.8248,425595.0
2020-03-18 12:20:00,25.79,25.97,25.75,25.95,306780.0,23.7695,23.9354,23.7326,23.917,306780.0
2020-03-18 12:30:00,25.94,25.99,25.53,25.55,381520.0,23.9077,23.9538,23.5299,23.5483,381520.0
2020-03-18 12:40:00,25.57,25.69,25.47,25.51,501135.0,23.5667,23.6773,23.4746,23.5114,501135.0
2020-03-18 12:50:00,25.49,25.52,25.3,25.31,403455.0,23.493,23.5207,23.3179,23.3271,403455.0
2020-03-18 13:00:00,25.31,25.31,25.31,25.31,0.0,23.3271,23.3271,23.3271,23.3271,0.0
2020-03-18 13:10:00,25.2,25.43,25.03,25.19,509915.0,23.2257,23.4377,23.069,23.2165,509915.0
2020-03-18 13:20:00,25.16,25.29,24.76,24.86,972485.0,23.1889,23.3087,22.8202,22.9124,972485.0
2020-03-18 13:30:00,24.89,24.99,24.6,24.66,850735.0,22.94,23.0322,22.6727,22.728,850735.0
2020-03-18 13:40:00,24.83,25.12,24.71,24.84,325035.0,22.8847,23.152,22.7741,22.8939,325035.0
2020-03-18 13:50:00,24.84,24.9,24.61,24.73,462045.0,22.8939,22.9492,22.6819,22.7925,462045.0
2020-03-18 14:00:00,24.75,24.75,24.61,24.65,403420.0,22.811,22.811,22.6819,22.7188,403420.0
2020-03-18 14:10:00,24.65,24.65,24.3,24.38,671630.0,22.7188,22.7188,22.3962,22.47,671630.0
2020-03-18 14:20:00,24.33,24.5,24.25,24.41,349435.0,22.4239,22.5806,22.3502,22.4976,349435.0
2020-03-18 14:30:00,24.33,24.71,24.24,24.68,405270.0,22.4239,22.7741,22.3409,22.7465,405270.0
2020-03-18 14:40:00,24.71,24.76,24.4,24.44,549035.0,22.7741,22.8202,22.4884,22.5253,549035.0
2020-03-18 14:50:00,24.46,24.82,24.45,24.82,543270.0,22.5437,22.8755,22.5345,22.8755,543270.0
2020-03-18 15:00:00,24.78,24.86,24.49,24.54,567255.0,22.8386,22.9124,22.5713,22.6174,567255.0
2020-03-18 15:10:00,24.66,25.0,24.62,24.77,540285.0,22.728,23.0414,22.6912,22.8294,540285.0
2020-03-18 15:20:00,24.79,24.87,24.53,24.66,698485.0,22.8478,22.9216,22.6082,22.728,698485.0
2020-03-18 15:30:00,24.68,24.83,24.48,24.49,472205.0,22.7465,22.8847,22.5621,22.5713,472205.0
2020-03-18 15:40:00,24.51,24.68,24.4,24.54,1271425.0,22.5898,22.7465,22.4884,22.6174,1271425.0
2020-03-18 15:50:00,24.56,25.37,24.41,25.24,1464140.0,22.6359,23.3824,22.4976,23.2626,1464140.0
2020-03-19 09:30:00,24.97,25.15,24.33,24.34,852840.0,23.0137,23.1796,22.4239,22.4331,852840.0
2020-03-19 09:40:00,24.39,24.39,24.1,24.34,364545.0,22.4792,22.4792,22.2119,22.4331,364545.0
2020-03-19 09:50:00,24.36,25.13,24.32,25.12,336125.0,22.4515,23.1612,22.4147,23.152,336125.0
2020-03-19 10:00:00,25.05,25.53,24.97,25.47,577925.0,23.0875,23.5299,23.0137,23.4746,577925.0
2020-03-19 10:10:00,25.48,25.9,25.35,25.57,448720.0,23.4838,23.8709,23.364,23.5667,448720.0
2020-03-19 10:20:00,25.55,25.83,25.36,25.83,386570.0,23.5483,23.8064,23.3732,23.8064,386570.0
2020-03-19 10:30:00,25.79,26.08,25.44,25.44,212145.0,23.7695,24.0368,23.4469,23.4469,212145.0
2020-03-19 10:40:00,25.48,25.72,25.42,25.49,244120.0,23.4838,23.705,23.4285,23.493,244120.0
2020-03-19 10:50:00,25.52,25.68,25.34,25.52,260205.0,23.5207,23.6681,23.3548,23.5207,260205.0
2020-03-19 11:00:00,25.44,25.65,25.38,25.49,242750.0,23.4469,23.6405,23.3916,23.493,242750.0
2020-03-19 11:10:00,25.5,25.82,25.5,25.69,198880.0,23.5022,23.7972,23.5022,23.6773,198880.0
2020-03-19 11:20:00,25.71,26.09,25.67,25.97,378575.0,23.6958,24.046,23.6589,23.9354,378575.0
2020-03-19 11:30:00,26.02,26.1,25.86,26.01,204515.0,23.9815,24.0552,23.834,23.9723,204515.0
2020-03-19 11:40:00,25.95,26.12,25.86,26.0,307880.0,23.917,24.0736,23.834,23.963,307880.0
2020-03-19 11:50:00,26.08,26.14,25.8,25.88,520335.0,24.0368,24.0921,23.7787,23.8525,520335.0
2020-03-19 12:00:00,25.78,25.92,25.64,25.81,245330.0,23.7603,23.8893,23.6313,23.7879,245330.0
2020-03-19 12:10:00,25.81,25.82,25.56,25.6,601905.0,23.7879,23.7972,23.5575,23.5944,601905.0
2020-03-19 12:20:00,25.63,25.75,25.43,25.65,1160590.0,23.622,23.7326,23.4377,23.6405,1160590.0
2020-03-19 12:30:00,25.64,25.67,25.33,25.53,465840.0,23.6313,23.6589,23.3455,23.5299,465840.0
2020-03-19 12:40:00,25.56,25.91,25.51,25.8,441815.0,23.5575,23.8801,23.5114,23.7787,441815.0
2020-03-19 12:50:00,25.84,26.07,25.81,25.84,414485.0,23.8156,24.0276,23.7879,23.8156,414485.0
2020-03-19 13:00:00,25.89,25.99,25.76,25.97,272170.0,23.8617,23.9538,23.7419,23.9354,272170.0
2020-03-19 13:10:00,25.92,26.02,25.76,25.89,395425.0,23.8893,23.9815,23.7419,23.8617,395425.0
2020-03-19 13:20:00,25.89,26.05,25.77,25.87,229100.0,23.8617,24.0091,23.7511,23.8432,229100.0
2020-03-19 13:30:00,25.91,25.93,25.81,25.92,270610.0,23.8801,23.8985,23.7879,23.8893,270610.0
2020-03-19 13:40:00,25.86,26.08,25.81,26.08,168170.0,23.834,24.0368,23.7879,24.0368,168170.0
2020-03-19 13:50:00,26.06,26.4,26.03,26.1,379680.0,24.0183,24.3317,23.9907,24.0552,379680.0
2020-03-19 14:00:00,26.19,26.2,25.97,26.1,258620.0,24.1382,24.1474,23.9354,24.0552,258620.0
2020-03-19 14:10:00,26.06,26.28,25.94,26.27,414115.0,24.0183,24.2211,23.9077,24.2119,414115.0
2020-03-19 14:20:00,26.27,26.34,26.11,26.22,595245.0,24.2119,24.2764,24.0644,24.1658,595245.0
2020-03-19 14:30:00,26.25,26.41,26.2,26.4,437845.0,24.1935,24.3409,24.1474,24.3317,437845.0
2020-03-19 14:40:00,26.43,26.63,26.41,26.62,735215.0,24.3594,24.5437,24.3409,24.5345,735215.0
2020-03-19 14:50:00,26.6,26.62,26.34,26.44,735315.0,24.516,24.5345,24.2764,24.3686,735315.0
2020-03-19 15:00:00,26.45,26.46,26.15,26.19,405425.0,24.3778,24.387,24.1013,24.1382,405425.0
2020-03-19 15:10:00,26.21,26.4,26.04,26.29,695430.0,24.1566,24.3317,23.9999,24.2303,695430.0
2020-03-19 15:20:00,26.28,26.59,26.1,26.46,599280.0,24.2211,24.5068,24.0552,24.387,599280.0
2020-03-19 15:30:00,26.48,26.66,26.46,26.56,1077325.0,24.4054,24.5713,24.387,24.4792,1077325.0
2020-03-19 15:40:00,26.6,26.77,26.5,26.54,591955.0,24.516,24.6727,24.4239,24.4607,591955.0
2020-03-19 15:50:00,26.5,26.53,26.22,26.22,1819465.0,24.4239,24.4515,24.1658,24.1658,1819465.0
2020-03-20 09:30:00,26.56,26.99,26.49,26.52,715660.0,24.4792,24.8755,24.4147,24.4423,715660.0
2020-03-20 09:40:00,26.43,26.56,25.96,26.26,344520.0,24.3594,24.4792,23.9262,24.2027,344520.0
2020-03-20 09:50:00,26.22,26.57,26.14,26.37,122220.0,24.1658,24.4884,24.0921,24.3041,122220.0
2020-03-20 10:00:00,26.4,26.6,26.33,26.42,181130.0,24.3317,24.516,24.2672,24.3501,181130.0
2020-03-20 10:10:00,26.41,26.6,26.38,26.44,129170.0,24.3409,24.516,24.3133,24.3686,129170.0
2020-03-20 10:20:00,26.42,26.76,26.38,26.64,205820.0,24.3501,24.6635,24.3133,24.5529,205820.0
2020-03-20 10:30:00,26.66,26.93,26.65,26.75,254035.0,24.5713,24.8202,24.5621,24.6543,254035.0
2020-03-20 10:40:00,26.82,26.91,26.61,26.91,399485.0,24.7188,24.8018,24.5253,24.8018,399485.0
2020-03-20 10:50:00,26.91,27.12,26.89,27.01,529165.0,24.8018,24.9953,24.7833,24.8939,529165.0
2020-03-20 11:00:00,27.02,27.13,26.81,27.13,425485.0,24.9031,25.0045,24.7096,25.0045,425485.0
2020-03-20 11:10:00,27.09,27.19,26.61,26.64,169230.0,24.9677,25.0598,24.5253,24.5529,169230.0
2020-03-20 11:20:00,26.69,26.69,26.13,26.39,222165.0,24.599,24.599,24.0829,24.3225,222165.0
2020-03-20 11:30:00,26.39,26.61,26.24,26.47,713760.0,24.3225,24.5253,24.1842,24.3962,713760.0
2020-03-20 11:40:00,26.44,26.55,26.34,26.4,261140.0,24.3686,24.47,24.2764,24.3317,261140.0
2020-03-20 11:50:00,26.44,26.54,26.35,26.44,192685.0,24.3686,24.4607,24.2856,24.3686,192685.0
2020-03-20 12:00:00,26.43,26.46,25.88,25.88,836970.0,24.3594,24.387,23.8525,23.8525,836970.0
2020-03-20 12:10:00,25.96,26.3,25.95,26.14,362985.0,23.9262,24.2395,23.917,24.0921,362985.0
2020-03-20 12:20:00,26.15,26.18,25.81,25.86,484890.0,24.1013,24.1289,23.7879,23.834,484890.0
2020-03-20 12:30:00,25.89,26.29,25.86,26.07,352460.0,23.8617,24.2303,23.834,24.0276,352460.0
2020-03-20 12:40:00,26.03,26.32,25.96,26.2,454295.0,23.9907,24.258,23.9262,24.1474,454295.0
2020-03-20 12:50:00,26.2,26.4,26.16,26.21,387640.0,24.1474,24.3317,24.1105,24.1566,387640.0
2020-03-20 13:00:00,26.15,26.43,26.14,26.37,203590.0,24.1013,24.3594,24.0921,24.3041,203590.0
2020-03-20 13:10:00,26.34,26.43,26.14,26.26,257450.0,24.2764,24.3594,24.0921,24.2027,257450.0
2020-03-20 13:20:00,26.24,26.33,26.03,26.24,312600.0,24.1842,24.2672,23.9907,24.1842,312600.0
2020-03-20 13:30:00,26.28,26.41,26.08,26.33,334410.0,24.2211,24.3409,24.0368,24.2672,334410.0
2020-03-20 13:40:00,26.28,26.34,26.12,26.15,367150.0,24.2211,24.2764,24.0736,24.1013,367150.0
2020-03-20 13:50:00,26.14,26.31,26.11,26.28,336385.0,24.0921,24.2488,24.0644,24.2211,336385.0
2020-03-20 14:00:00,26.29,26.37,26.15,26.25,461375.0,24.2303,24.3041,24.1013,24.1935,461375.0
2020-03-20 14:10:00,26.26,26.29,25.87,25.9,467065.0,24.2027,24.2303,23.8432,23.8709,467065.0
2020-03-20 14:20:00,25.92,26.02,25.7,25.78,422965.0,23.8893,23.9815,23.6866,23.7603,422965.0
2020-03-20 14:30:00,25.77,25.93,25.66,25.72,453370.0,23.7511,23.8985,23.6497,23.705,453370.0
2020-03-20 14:40:00,25.71,25.92,25.64,25.77,685110.0,23.6958,23.8893,23.6313,23.7511,685110.0
2020-03-20 14:50:00,25.77,25.91,25.4,25.51,744710.0,23.7511,23.8801,23.4101,23.5114,744710.0
2020-03-20 15:00:00,25.55,25.62,25.42,25.46,528230.0,23.5483,23.6128,23.4285,23.4654,528230.0
2020-03-20 15:10:00,25.46,25.61,25.22,25.23,590215.0,23.4654,23.6036,23.2442,23.2534,590215.0
2020-03-20 15:20:00,25.22,25.74,25.22,25.74,436220.0,23.2442,23.7234,23.2442,23.7234,436220.0
2020-03-20 15:30:00,25.73,25.84,25.41,25.45,491640.0,23.7142,23.8156,23.4193,23.4561,491640.0
2020-03-20 15:40:00,25.49,25.6,25.25,25.28,653885.0,23.493,23.5944,23.2718,23.2995,653885.0
2020-03-20 15:50:00,25.26,25.28,25.04,25.21,1435520.0,23.281,23.2995,23.0783,23.2349,1435520.0
2020-03-23 09:30:00,25.09,25.09,24.07,24.07,2224060.0,23.1243,23.1243,22.1843,22.1843,2224060.0
2020-03-23 09:40:00,24.1,24.41,24.01,24.37,1063080.0,22.2119,22.4976,22.129,22.4607,1063080.0
2020-03-23 09:50:00,24.37,24.88,24.25,24.88,558785.0,22.4607,22.9308,22.3502,22.9308,558785.0
2020-03-23 10:00:00,24.9,24.96,24.41,24.63,514960.0,22.9492,23.0045,22.4976,22.7004,514960.0
2020-03-23 10:10:00,24.6,24.97,24.42,24.46,496065.0,22.6727,23.0137,22.5068,22.5437,496065.0
2020-03-23 10:20:00,24.46,24.82,24.4,24.78,538845.0,22.5437,22.8755,22.4884,22.8386,538845.0
2020-03-23 10:30:00,24.76,24.88,24.44,24.6,398630.0,22.8202,22.9308,22.5253,22.6727,398630.0
2020-03-23 10:40:00,24.6,24.87,24.51,24.57,577040.0,22.6727,22.9216,22.5898,22.6451,577040.0
2020-03-23 10:50:00,24.59,24.64,24.27,24.39,542530.0,22.6635,22.7096,22.3686,22.4792,542530.0
2020-03-23 11:00:00,24.39,24.48,24.24,24.33,468400.0,22.4792,22.5621,22.3409,22.4239,468400.0
2020-03-23 11:10:00,24.36,24.47,24.08,24.08,449525.0,22.4515,22.5529,22.1935,22.1935,449525.0
2020-03-23 11:20:00,24.08,24.1,23.78,23.83,676020.0,22.1935,22.2119,21.917,21.9631,676020.0
2020-03-23 11:30:00,23.84,24.04,23.78,23.83,582165.0,21.9723,22.1566,21.917,21.9631,582165.0
2020-03-23 11:40:00,23.81,23.85,23.57,23.67,691500.0,21.9446,21.9815,21.7234,21.8156,691500.0
2020-03-23 11:50:00,23.72,23.89,23.67,23.86,357495.0,21.8617,22.0184,21.8156,21.9907,357495.0
2020-03-23 12:00:00,23.86,23.96,23.67,23.68,477430.0,21.9907,22.0829,21.8156,21.8248,477430.0
2020-03-23 12:10:00,23.69,24.14,23.59,24.07,1340770.0,21.834,22.2488,21.7419,22.1843,1340770.0
2020-03-23 12:20:00,24.1,24.26,24.04,24.12,882705.0,22.2119,22.3594,22.1566,22.2303,882705.0
2020-03-23 12:30:00,24.13,24.27,23.91,24.21,695340.0,22.2396,22.3686,22.0368,22.3133,695340.0
2020-03-23 12:40:00,24.2,24.62,24.18,24.6,621745.0,22.3041,22.6912,22.2856,22.6727,621745.0
2020-03-23 12:50:00,24.6,24.8,24.43,24.67,504200.0,22.6727,22.8571,22.516,22.7372,504200.0
2020-03-23 13:00:00,24.68,24.68,24.38,24.58,480520.0,22.7465,22.7465,22.47,22.6543,480520.0
2020-03-23 13:10:00,24.57,24.91,24.57,24.75,409370.0,22.6451,22.9584,22.6451,22.811,409370.0
2020-03-23 13:20:00,24.75,24.83,24.49,24.49,471590.0,22.811,22.8847,22.5713,22.5713,471590.0
2020-03-23 13:30:00,24.48,24.61,24.37,24.51,342590.0,22.5621,22.6819,22.4607,22.5898,342590.0
2020-03-23 13:40:00,24.48,24.9,24.39,24.9,510630.0,22.5621,22.9492,22.4792,22.9492,510630.0
2020-03-23 13:50:00,24.91,24.91,24.24,24.37,414660.0,22.9584,22.9584,22.3409,22.4607,414660.0
2020-03-23 14:00:00,24.39,24.5,24.17,24.22,1200380.0,22.4792,22.5806,22.2764,22.3225,1200380.0
2020-03-23 14:10:00,24.26,24.62,24.22,24.49,640450.0,22.3594,22.6912,22.3225,22.5713,640450.0
2020-03-23 14:20:00,24.47,24.74,24.27,24.69,1461055.0,22.5529,22.8018,22.3686,22.7557,1461055.0
2020-03-23 14:30:00,24.69,24.72,24.43,24.54,590865.0,22.7557,22.7833,22.516,22.6174,590865.0
2020-03-23 14:40:00,24.58,24.86,24.55,24.86,505805.0,22.6543,22.9124,22.6266,22.9124,505805.0
2020-03-23 14:50:00,24.81,24.82,24.43,24.45,553465.0,22.8663,22.8755,22.516,22.5345,553465.0
2020-03-23 15:00:00,24.48,24.62,24.38,24.41,831705.0,22.5621,22.6912,22.47,22.4976,831705.0
2020-03-23 15:10:00,24.41,24.44,24.25,24.32,1894600.0,22.4976,22.5253,22.3502,22.4147,1894600.0
2020-03-23 15:20:00,24.3,24.34,24.1,24.19,861545.0,22.3962,22.4331,22.2119,22.2949,861545.0
2020-03-23 15:30:00,24.2,24.23,23.99,24.15,1013560.0,22.3041,22.3317,22.1105,22.258,1013560.0
2020-03-23 15:40:00,24.11,24.26,24.06,24.1,1006970.0,22.2211,22.3594,22.175,22.2119,1006970.0
2020-03-23 15:50:00,24.1,24.49,24.09,24.39,1775530.0,22.2119,22.5713,22.2027,22.4792,1775530.0
2020-03-24 09:30:00,25.55,26.33,25.47,25.9,802010.0,23.5483,24.2672,23.4746,23.8709,802010.0
2020-03-24 09:40:00,25.89,25.97,25.71,25.87,287680.0,23.8617,23.9354,23.6958,23.8432,287680.0
2020-03-24 09:50:00,25.9,26.19,25.87,25.95,220355.0,23.8709,24.1382,23.8432,23.917,220355.0
2020-03-24 10:00:00,25.94,26.09,25.86,25.97,290075.0,23.9077,24.046,23.834,23.9354,290075.0
2020-03-24 10:10:00,26.06,26.06,25.82,25.92,347085.0,24.0183,24.0183,23.7972,23.8893,347085.0
2020-03-24 10:20:00,25.93,26.28,25.91,26.25,235315.0,23.8985,24.2211,23.8801,24.1935,235315.0
2020-03-24 10:30:00,26.26,26.29,26.08,26.25,396055.0,24.2027,24.2303,24.0368,24.1935,396055.0
2020-03-24 10:40:00,26.25,26.29,25.98,26.01,341625.0,24.1935,24.2303,23.9446,23.9723,341625.0
2020-03-24 10:50:00,26.01,26.13,25.93,25.99,231940.0,23.9723,24.0829,23.8985,23.9538,231940.0
2020-03-24 11:00:00,26.04,26.17,25.88,26.05,378540.0,23.9999,24.1197,23.8525,24.0091,378540.0
2020-03-24 11:10:00,26.0,26.34,26.0,26.21,217700.0,23.963,24.2764,23.963,24.1566,217700.0
2020-03-24 11:20:00,26.23,26.34,26.21,26.25,108385.0,24.175,24.2764,24.1566,24.1935,108385.0
2020-03-24 11:30:00,26.24,26.42,26.12,26.42,164210.0,24.1842,24.3501,24.0736,24.3501,164210.0
2020-03-24 11:40:00,26.41,26.48,26.3,26.3,1104040.0,24.3409,24.4054,24.2395,24.2395,1104040.0
2020-03-24 11:50:00,26.34,26.54,26.29,26.53,400440.0,24.2764,24.4607,24.2303,24.4515,400440.0
2020-03-24 12:00:00,26.52,26.62,26.49,26.55,242290.0,24.4423,24.5345,24.4147,24.47,242290.0
2020-03-24 12:10:00,26.57,26.66,26.46,26.63,320330.0,24.4884,24.5713,24.387,24.5437,320330.0
2020-03-24 12:20:00,26.63,26.79,26.58,26.78,325670.0,24.5437,24.6912,24.4976,24.6819,325670.0
2020-03-24 12:30:00,26.78,26.79,26.65,26.75,783920.0,24.6819,24.6912,24.5621,24.6543,783920.0
2020-03-24 12:40:00,26.78,26.78,26.54,26.55,832105.0,24.6819,24.6819,24.4607,24.47,832105.0
2020-03-24 12:50:00,26.55,26.61,26.37,26.37,492845.0,24.47,24.5253,24.3041,24.3041,492845.0
2020-03-24 13:00:00,26.44,26.48,26.16,26.19,382005.0,24.3686,24.4054,24.1105,24.1382,382005.0
2020-03-24 13:10:00,26.17,26.29,26.09,26.19,322490.0,24.1197,24.2303,24.046,24.1382,322490.0
2020-03-24 13:20:00,26.2,26.41,26.08,26.32,301455.0,24.1474,24.3409,24.0368,24.258,301455.0
2020-03-24 13:30:00,26.33,26.43,26.31,26.42,248915.0,24.2672,24.3594,24.2488,24.3501,248915.0
2020-03-24 13:40:00,26.41,26.53,26.23,26.3,313145.0,24.3409,24.4515,24.175,24.2395,313145.0
2020-03-24 13:50:00,26.3,26.31,26.07,26.17,410330.0,24.2395,24.2488,24.0276,24.1197,410330.0
2020-03-24 14:00:00,26.17,26.26,25.92,25.97,300530.0,24.1197,24.2027,23.8893,23.9354,300530.0
2020-03-24 14:10:00,26.0,26.23,25.93,26.14,311545.0,23.963,24.175,23.8985,24.0921,311545.0
2020-03-24 14:20:00,26.14,26.28,26.05,26.19,303655.0,24.0921,24.2211,24.0091,24.1382,303655.0
2020-03-24 14:30:00,26.15,26.36,26.08,26.32,436505.0,24.1013,24.2948,24.0368,24.258,436505.0
2020-03-24 14:40:00,26.32,26.34,26.1,26.19,353980.0,24.258,24.2764,24.0552,24.1382,353980.0
2020-03-24 14:50:00,26.22,26.56,26.21,26.56,505975.0,24.1658,24.4792,24.1566,24.4792,505975.0
2020-03-24 15:00:00,26.5,26.64,26.41,26.61,309605.0,24.4239,24.5529,24.3409,24.5253,309605.0
2020-03-24 15:10:00,26.56,26.65,26.44,26.52,442180.0,24.4792,24.5621,24.3686,24.4423,442180.0
2020-03-24 15:20:00,26.47,26.63,26.43,26.62,377985.0,24.3962,24.5437,24.3594,24.5345,377985.0
2020-03-24 15:30:00,26.62,26.73,26.55,26.7,581350.0,24.5345,24.6359,24.47,24.6082,581350.0
2020-03-24 15:40:00,26.75,26.8,26.5,26.55,481745.0,24.6543,24.7004,24.4239,24.47,481745.0
2020-03-24 15:50:00,26.52,27.07,26.52,26.94,1104740.0,24.4423,24.9492,24.4423,24.8294,1104740.0
2020-03-25 09:30:00,27.03,27.58,26.83,27.58,570095.0,25.0565,25.5664,24.8711,25.5664,570095.0
2020-03-25 09:40:00,27.57,27.59,27.03,27.04,284860.0,25.5571,25.5756,25.0565,25.0658,284860.0
2020-03-25 09:50:00,27.05,27.11,26.44,26.53,498910.0,25.0751,25.1307,24.5096,24.593,498910.0
2020-03-25 10:00:00,26.53,26.72,26.37,26.68,389955.0,24.593,24.7692,24.4447,24.7321,389955.0
2020-03-25 10:10:00,26.7,26.71,26.4,26.55,381215.0,24.7506,24.7599,24.4725,24.6116,381215.0
2020-03-25 10:20:00,26.51,26.74,26.44,26.64,428380.0,24.5745,24.7877,24.5096,24.695,428380.0
2020-03-25 10:30:00,26.62,27.0,26.62,26.89,701470.0,24.6765,25.0287,24.6765,24.9267,701470.0
2020-03-25 10:40:00,26.89,27.06,26.63,26.76,268640.0,24.9267,25.0843,24.6857,24.8062,268640.0
2020-03-25 10:50:00,26.72,27.11,26.71,27.06,390320.0,24.7692,25.1307,24.7599,25.0843,390320.0
2020-03-25 11:00:00,27.04,27.23,26.99,27.19,186990.0,25.0658,25.2419,25.0194,25.2048,186990.0
2020-03-25 11:10:00,27.16,27.21,26.95,27.04,289945.0,25.177,25.2234,24.9824,25.0658,289945.0
2020-03-25 11:20:00,27.05,27.21,26.91,27.06,124955.0,25.0751,25.2234,24.9453,25.0843,124955.0
2020-03-25 11:30:00,27.02,27.26,27.02,27.24,201300.0,25.0472,25.2697,25.0472,25.2512,201300.0
2020-03-25 11:40:00,27.2,27.27,27.03,27.23,417245.0,25.2141,25.279,25.0565,25.2419,417245.0
2020-03-25 11:50:00,27.29,27.32,27.13,27.27,327715.0,25.2975,25.3253,25.1492,25.279,327715.0
2020-03-25 12:00:00,27.26,27.57,27.25,27.51,390750.0,25.2697,25.5571,25.2605,25.5015,390750.0
2020-03-25 12:10:00,27.5,27.78,27.48,27.72,522530.0,25.4922,25.7518,25.4737,25.6961,522530.0
2020-03-25 12:20:00,27.71,28.0,27.69,27.93,207170.0,25.6869,25.9557,25.6683,25.8908,207170.0
2020-03-25 12:30:00,27.9,28.04,27.78,28.04,274615.0,25.863,25.9928,25.7518,25.9928,274615.0
2020-03-25 12:40:00,28.04,28.21,28.0,28.13,497355.0,25.9928,26.1504,25.9557,26.0762,497355.0
2020-03-25 12:50:00,28.16,28.23,27.89,27.98,237510.0,26.104,26.1689,25.8537,25.9372,237510.0
2020-03-25 13:00:00,28.02,28.39,27.98,28.37,387890.0,25.9742,26.3172,25.9372,26.2987,387890.0
2020-03-25 13:10:00,28.38,28.47,28.2,28.41,218130.0,26.308,26.3914,26.1411,26.3358,218130.0
2020-03-25 13:20:00,28.45,28.53,28.32,28.42,245945.0,26.3728,26.447,26.2523,26.345,245945.0
2020-03-25 13:30:00,28.46,28.6,28.34,28.57,344990.0,26.3821,26.5119,26.2709,26.4841,344990.0
2020-03-25 13:40:00,28.56,28.75,28.52,28.55,624690.0,26.4748,26.6509,26.4377,26.4655,624690.0
2020-03-25 13:50:00,28.56,28.58,28.22,28.24,1341635.0,26.4748,26.4934,26.1596,26.1782,1341635.0
2020-03-25 14:00:00,28.24,28.34,27.89,28.02,890965.0,26.1782,26.2709,25.8537,25.9742,890965.0
2020-03-25 14:10:00,28.02,28.36,28.01,28.32,834210.0,25.9742,26.2894,25.965,26.2523,834210.0
2020-03-25 14:20:00,28.33,28.42,28.07,28.22,863785.0,26.2616,26.345,26.0206,26.1596,863785.0
2020-03-25 14:30:00,28.22,28.22,27.92,28.08,887895.0,26.1596,26.1596,25.8815,26.0299,887895.0
2020-03-25 14:40:00,28.1,28.35,27.98,28.3,1205410.0,26.0484,26.2801,25.9372,26.2338,1205410.0
2020-03-25 14:50:00,28.3,28.49,28.14,28.35,887365.0,26.2338,26.4099,26.0855,26.2801,887365.0
2020-03-25 15:00:00,28.34,28.44,28.27,28.31,804110.0,26.2709,26.3636,26.206,26.2431,804110.0
2020-03-25 15:10:00,28.3,28.39,28.21,28.28,1198885.0,26.2338,26.3172,26.1504,26.2153,1198885.0
2020-03-25 15:20:00,28.27,28.38,28.23,28.33,899345.0,26.206,26.308,26.1689,26.2616,899345.0
2020-03-25 15:30:00,28.33,28.46,28.28,28.32,1076615.0,26.2616,26.3821,26.2153,26.2523,1076615.0
2020-03-25 15:40:00,28.34,28.4,27.89,27.93,1198660.0,26.2709,26.3265,25.8537,25.8908,1198660.0
2020-03-25 15:50:00,27.93,27.93,27.59,27.69,1991945.0,25.8908,25.8908,25.5756,25.6683,1991945.0
2020-03-26 09:30:00,27.97,28.38,27.95,28.22,771915.0,25.9279,26.308,25.9093,26.1596,771915.0
2020-03-26 09:40:00,28.22,28.37,27.9,28.12,264490.0,26.1596,26.2987,25.863,26.0669,264490.0
2020-03-26 09:50:00,28.04,28.62,27.93,28.55,212175.0,25.9928,26.5304,25.8908,26.4655,212175.0
2020-03-26 10:00:00,28.55,28.75,28.32,28.74,299340.0,26.4655,26.6509,26.2523,26.6417,299340.0
2020-03-26 10:10:00,28.74,28.89,28.63,28.85,222035.0,26.6417,26.7807,26.5397,26.7436,222035.0
2020-03-26 10:20:00,28.87,28.94,28.7,28.73,367725.0,26.7622,26.8271,26.6046,26.6324,367725.0
2020-03-26 10:30:00,28.76,29.0,28.64,28.76,364995.0,26.6602,26.8827,26.549,26.6602,364995.0
2020-03-26 10:40:00,28.74,28.97,28.52,28.65,441295.0,26.6417,26.8549,26.4377,26.5582,441295.0
2020-03-26 10:50:00,28.62,28.88,28.61,28.83,242240.0,26.5304,26.7714,26.5212,26.7251,242240.0
2020-03-26 11:00:00,28.86,28.97,28.68,28.78,261725.0,26.7529,26.8549,26.5861,26.6787,261725.0
2020-03-26 11:10:00,28.8,29.0,28.78,28.98,177160.0,26.6973,26.8827,26.6787,26.8641,177160.0
2020-03-26 11:20:00,29.02,29.17,28.94,29.12,1166370.0,26.9012,27.0403,26.8271,26.9939,1166370.0
2020-03-26 11:30:00,29.15,29.26,29.07,29.12,215280.0,27.0217,27.1237,26.9476,26.9939,215280.0
2020-03-26 11:40:00,29.13,29.2,28.83,28.93,169230.0,27.0032,27.0681,26.7251,26.8178,169230.0
2020-03-26 11:50:00,28.92,29.14,28.88,29.11,182135.0,26.8085,27.0125,26.7714,26.9847,182135.0
2020-03-26 12:00:00,29.13,29.22,28.94,28.97,389390.0,27.0032,27.0866,26.8271,26.8549,389390.0
2020-03-26 12:10:00,28.99,29.03,28.82,28.83,287110.0,26.8734,26.9105,26.7158,26.7251,287110.0
2020-03-26 12:20:00,28.85,29.07,28.8,29.05,291680.0,26.7436,26.9476,26.6973,26.929,291680.0
2020-03-26 12:30:00,29.04,29.16,29.02,29.06,221865.0,26.9198,27.031,26.9012,26.9383,221865.0
2020-03-26 12:40:00,29.05,29.12,28.95,29.01,183700.0,26.929,26.9939,26.8363,26.892,183700.0
2020-03-26 12:50:00,29.0,29.17,29.0,29.17,308580.0,26.8827,27.0403,26.8827,27.0403,308580.0
2020-03-26 13:00:00,29.17,29.27,28.97,29.0,354575.0,27.0403,27.133,26.8549,26.8827,354575.0
2020-03-26 13:10:00,29.01,29.01,28.84,28.94,188325.0,26.892,26.892,26.7344,26.8271,188325.0
2020-03-26 13:20:00,28.95,28.96,28.73,28.74,238780.0,26.8363,26.8456,26.6324,26.6417,238780.0
2020-03-26 13:30:00,28.72,28.77,28.56,28.75,263540.0,26.6231,26.6695,26.4748,26.6509,263540.0
2020-03-26 13:40:00,28.76,28.89,28.74,28.89,404070.0,26.6602,26.7807,26.6417,26.7807,404070.0
2020-03-26 13:50:00,28.91,28.95,28.75,28.76,276325.0,26.7993,26.8363,26.6509,26.6602,276325.0
2020-03-26 14:00:00,28.8,28.88,28.63,28.66,234605.0,26.6973,26.7714,26.5397,26.5675,234605.0
2020-03-26 14:10:00,28.67,28.77,28.57,28.74,320120.0,26.5768,26.6695,26.4841,26.6417,320120.0
2020-03-26 14:20:00,28.72,28.85,28.68,28.76,254125.0,26.6231,26.7436,26.5861,26.6602,254125.0
2020-03-26 14:30:00,28.78,29.06,28.78,28.92,359085.0,26.6787,26.9383,26.6787,26.8085,359085.0
2020-03-26 14:40:00,28.93,28.99,28.82,28.88,671155.0,26.8178,26.8734,26.7158,26.7714,671155.0
2020-03-26 14:50:00,28.86,29.02,28.84,28.95,485060.0,26.7529,26.9012,26.7344,26.8363,485060.0
2020-03-26 15:00:00,28.94,28.97,28.82,28.92,748905.0,26.8271,26.8549,26.7158,26.8085,748905.0
2020-03-26 15:10:00,28.89,28.95,28.82,28.91,382025.0,26.7807,26.8363,26.7158,26.7993,382025.0
2020-03-26 15:20:00,28.89,29.01,28.81,28.99,272365.0,26.7807,26.892,26.7066,26.8734,272365.0
2020-03-26 15:30:00,29.03,29.14,28.67,28.74,686165.0,26.9105,27.0125,26.5768,26.6417,686165.0
2020-03-26 15:40:00,28.79,28.89,28.7,28.78,643335.0,26.688,26.7807,26.6046,26.6787,643335.0
2020-03-26 15:50:00,28.76,29.33,28.76,29.25,784615.0,26.6602,27.1886,26.6602,27.1144,784615.0
2020-03-27 09:30:00,28.16,28.44,28.13,28.14,743745.0,26.104,26.3636,26.0762,26.0855,743745.0
2020-03-27 09:40:00,28.13,28.14,27.81,28.01,406600.0,26.0762,26.0855,25.7796,25.965,406600.0
2020-03-27 09:50:00,28.01,28.32,28.0,28.19,278695.0,25.965,26.2523,25.9557,26.1318,278695.0
2020-03-27 10:00:00,28.21,28.4,28.06,28.37,192625.0,26.1504,26.3265,26.0113,26.2987,192625.0
2020-03-27 10:10:00,28.4,28.43,28.12,28.18,282380.0,26.3265,26.3543,26.0669,26.1226,282380.0
2020-03-27 10:20:00,28.17,28.29,28.11,28.18,157485.0,26.1133,26.2245,26.0577,26.1226,157485.0
2020-03-27 10:30:00,28.21,28.22,28.02,28.16,357625.0,26.1504,26.1596,25.9742,26.104,357625.0
2020-03-27 10:40:00,28.16,28.28,28.08,28.23,486510.0,26.104,26.2153,26.0299,26.1689,486510.0
2020-03-27 10:50:00,28.23,28.34,28.11,28.3,335860.0,26.1689,26.2709,26.0577,26.2338,335860.0
2020-03-27 11:00:00,28.3,28.48,28.21,28.47,228475.0,26.2338,26.4007,26.1504,26.3914,228475.0
2020-03-27 11:10:00,28.47,28.6,28.36,28.49,261580.0,26.3914,26.5119,26.2894,26.4099,261580.0
2020-03-27 11:20:00,28.49,28.5,28.26,28.3,214980.0,26.4099,26.4192,26.1967,26.2338,214980.0
2020-03-27 11:30:00,28.34,28.4,28.24,28.32,356555.0,26.2709,26.3265,26.1782,26.2523,356555.0
2020-03-27 11:40:00,28.34,28.34,28.08,28.15,305755.0,26.2709,26.2709,26.0299,26.0947,305755.0
2020-03-27 11:50:00,28.19,28.31,28.14,28.15,256250.0,26.1318,26.2431,26.0855,26.0947,256250.0
2020-03-27 12:00:00,28.17,28.22,28.08,28.16,484970.0,26.1133,26.1596,26.0299,26.104,484970.0
2020-03-27 12:10:00,28.16,28.37,28.16,28.37,366430.0,26.104,26.2987,26.104,26.2987,366430.0
2020-03-27 12:20:00,28.36,28.37,28.28,28.31,209465.0,26.2894,26.2987,26.2153,26.2431,209465.0
2020-03-27 12:30:00,28.31,28.5,28.26,28.46,314145.0,26.2431,26.4192,26.1967,26.3821,314145.0
2020-03-27 12:40:00,28.46,28.53,28.39,28.4,293325.0,26.3821,26.447,26.3172,26.3265,293325.0
2020-03-27 12:50:00,28.39,28.53,28.36,28.48,179745.0,26.3172,26.447,26.2894,26.4007,179745.0
2020-03-27 13:00:00,28.5,28.68,28.44,28.44,447530.0,26.4192,26.5861,26.3636,26.3636,447530.0
2020-03-27 13:10:00,28.46,28.49,28.31,28.39,182760.0,26.3821,26.4099,26.2431,26.3172,182760.0
2020-03-27 13:20:00,28.4,28.51,28.36,28.37,298330.0,26.3265,26.4285,26.2894,26.2987,298330.0
2020-03-27 13:30:00,28.38,28.74,28.38,28.72,619435.0,26.308,26.6417,26.308,26.6231,619435.0
2020-03-27 13:40:00,28.73,28.8,28.6,28.74,348325.0,26.6324,26.6973,26.5119,26.6417,348325.0
2020-03-27 13:50:00,28.71,28.77,28.61,28.62,280880.0,26.6139,26.6695,26.5212,26.5304,280880.0
2020-03-27 14:00:00,28.63,28.64,28.53,28.55,631245.0,26.5397,26.549,26.447,26.4655,631245.0
2020-03-27 14:10:00,28.55,28.65,28.53,28.62,584500.0,26.4655,26.5582,26.447,26.5304,584500.0
2020-03-27 14:20:00,28.62,28.67,28.56,28.61,713335.0,26.5304,26.5768,26.4748,26.5212,713335.0
2020-03-27 14:30:00,28.64,28.75,28.62,28.69,631830.0,26.549,26.6509,26.5304,26.5953,631830.0
2020-03-27 14:40:00,28.69,28.7,28.54,28.55,618690.0,26.5953,26.6046,26.4563,26.4655,618690.0
2020-03-27 14:50:00,28.56,28.76,28.48,28.75,706240.0,26.4748,26.6602,26.4007,26.6509,706240.0
2020-03-27 15:00:00,28.75,28.78,28.67,28.75,814770.0,26.6509,26.6787,26.5768,26.6509,814770.0
2020-03-27 15:10:00,28.75,28.87,28.71,28.87,986625.0,26.6509,26.7622,26.6139,26.7622,986625.0
2020-03-27 15:20:00,28.86,29.07,28.81,28.95,1082745.0,26.7529,26.9476,26.7066,26.8363,1082745.0
2020-03-27 15:30:00,28.97,28.97,28.67,28.71,698130.0,26.8549,26.8549,26.5768,26.6139,698130.0
2020-03-27 15:40:00,28.7,28.71,28.41,28.44,1001855.0,26.6046,26.6139,26.3358,26.3636,1001855.0
2020-03-27 15:50:00,28.43,28.46,28.25,28.33,1818575.0,26.3543,26.3821,26.1874,26.2616,1818575.0
2020-03-30 09:30:00,28.46,28.65,27.96,27.97,740265.0,26.3821,26.5582,25.9186,25.9279,740265.0
2020-03-30 09:40:00,27.96,28.23,27.85,28.23,782185.0,25.9186,26.1689,25.8166,26.1689,782185.0
2020-03-30 09:50:00,28.23,28.38,28.12,28.16,304105.0,26.1689,26.308,26.0669,26.104,304105.0
2020-03-30 10:00:00,28.22,28.38,28.04,28.23,166580.0,26.1596,26.308,25.9928,26.1689,166580.0
2020-03-30 10:10:00,28.23,28.46,28.09,28.43,197800.0,26.1689,26.3821,26.0391,26.3543,197800.0
2020-03-30 10:20:00,28.43,28.46,28.28,28.36,179250.0,26.3543,26.3821,26.2153,26.2894,179250.0
2020-03-30 10:30:00,28.35,28.53,28.32,28.47,368260.0,26.2801,26.447,26.2523,26.3914,368260.0
2020-03-30 10:40:00,28.49,28.53,28.37,28.5,274980.0,26.4099,26.447,26.2987,26.4192,274980.0
2020-03-30 10:50:00,28.51,28.52,28.23,28.31,230870.0,26.4285,26.4377,26.1689,26.2431,230870.0
2020-03-30 11:00:00,28.28,28.59,28.25,28.54,424890.0,26.2153,26.5026,26.1874,26.4563,424890.0
2020-03-30 11:10:00,28.54,28.63,28.51,28.63,170290.0,26.4563,26.5397,26.4285,26.5397,170290.0
2020-03-30 11:20:00,28.64,28.65,28.48,28.59,165090.0,26.549,26.5582,26.4007,26.5026,165090.0
2020-03-30 11:30:00,28.6,28.62,28.49,28.53,190045.0,26.5119,26.5304,26.4099,26.447,190045.0
2020-03-30 11:40:00,28.56,28.68,28.54,28.59,350255.0,26.4748,26.5861,26.4563,26.5026,350255.0
2020-03-30 11:50:00,28.59,28.65,28.58,28.61,290715.0,26.5026,26.5582,26.4934,26.5212,290715.0
2020-03-30 12:00:00,28.61,28.64,28.48,28.55,253395.0,26.5212,26.549,26.4007,26.4655,253395.0
2020-03-30 12:10:00,28.55,28.81,28.54,28.79,205035.0,26.4655,26.7066,26.4563,26.688,205035.0
2020-03-30 12:20:00,28.79,28.79,28.69,28.78,259620.0,26.688,26.688,26.5953,26.6787,259620.0
2020-03-30 12:30:00,28.79,28.79,28.62,28.72,314100.0,26.688,26.688,26.5304,26.6231,314100.0
2020-03-30 12:40:00,28.75,28.75,28.64,28.69,227000.0,26.6509,26.6509,26.549,26.5953,227000.0
2020-03-30 12:50:00,28.69,28.77,28.69,28.72,274090.0,26.5953,26.6695,26.5953,26.6231,274090.0
2020-03-30 13:00:00,28.7,28.71,28.58,28.6,247065.0,26.6046,26.6139,26.4934,26.5119,247065.0
2020-03-30 13:10:00,28.59,28.8,28.59,28.8,620910.0,26.5026,26.6973,26.5026,26.6973,620910.0
2020-03-30 13:20:00,28.79,28.9,28.75,28.86,195945.0,26.688,26.79,26.6509,26.7529,195945.0
2020-03-30 13:30:00,28.86,28.89,28.77,28.83,378725.0,26.7529,26.7807,26.6695,26.7251,378725.0
2020-03-30 13:40:00,28.84,28.85,28.7,28.77,461470.0,26.7344,26.7436,26.6046,26.6695,461470.0
2020-03-30 13:50:00,28.77,28.78,28.69,28.72,418265.0,26.6695,26.6787,26.5953,26.6231,418265.0
2020-03-30 14:00:00,28.72,28.73,28.64,28.7,417460.0,26.6231,26.6324,26.549,26.6046,417460.0
2020-03-30 14:10:00,28.69,28.69,28.52,28.57,210315.0,26.5953,26.5953,26.4377,26.4841,210315.0
2020-03-30 14:20:00,28.56,28.69,28.48,28.69,221580.0,26.4748,26.5953,26.4007,26.5953,221580.0
2020-03-30 14:30:00,28.69,28.76,28.66,28.7,207440.0,26.5953,26.6602,26.5675,26.6046,207440.0
2020-03-30 14:40:00,28.69,28.8,28.66,28.74,331575.0,26.5953,26.6973,26.5675,26.6417,331575.0
2020-03-30 14:50:00,28.74,28.79,28.67,28.74,295585.0,26.6417,26.688,26.5768,26.6417,295585.0
2020-03-30 15:00:00,28.76,28.89,28.73,28.87,487055.0,26.6602,26.7807,26.6324,26.7622,487055.0
2020-03-30 15:10:00,28.87,28.95,28.84,28.89,281030.0,26.7622,26.8363,26.7344,26.7807,281030.0
2020-03-30 15:20:00,28.89,28.96,28.66,28.76,468970.0,26.7807,26.8456,26.5675,26.6602,468970.0
2020-03-30 15:30:00,28.74,28.9,28.7,28.88,991600.0,26.6417,26.79,26.6046,26.7714,991600.0
2020-03-30 15:40:00,28.88,28.94,28.85,28.86,759450.0,26.7714,26.8271,26.7436,26.7529,759450.0
2020-03-30 15:50:00,28.9,29.13,28.9,29.09,951740.0,26.79,27.0032,26.79,26.9661,951740.0
2020-03-31 09:30:00,28.98,29.1,28.84,28.95,630370.0,26.8641,26.9754,26.7344,26.8363,630370.0
2020-03-31 09:40:00,28.97,29.09,28.83,28.83,350960.0,26.8549,26.9661,26.7251,26.7251,350960.0
2020-03-31 09:50:00,28.83,28.9,28.71,28.87,398920.0,26.7251,26.79,26.6139,26.7622,398920.0
2020-03-31 10:00:00,28.86,28.98,28.84,28.89,272160.0,26.7529,26.8641,26.7344,26.7807,272160.0
2020-03-31 10:10:00,28.89,29.16,28.89,29.16,282425.0,26.7807,27.031,26.7807,27.031,282425.0
2020-03-31 10:20:00,29.18,29.19,29.02,29.07,247390.0,27.0495,27.0588,26.9012,26.9476,247390.0
2020-03-31 10:30:00,29.08,29.14,29.03,29.11,182615.0,26.9568,27.0125,26.9105,26.9847,182615.0
2020-03-31 10:40:00,29.12,29.16,29.05,29.09,344485.0,26.9939,27.031,26.929,26.9661,344485.0
2020-03-31 10:50:00,29.08,29.17,29.0,29.03,180195.0,26.9568,27.0403,26.8827,26.9105,180195.0
2020-03-31 11:00:00,29.02,29.07,28.94,29.07,355720.0,26.9012,26.9476,26.8271,26.9476,355720.0
2020-03-31 11:10:00,29.06,29.15,29.04,29.05,280980.0,26.9383,27.0217,26.9198,26.929,280980.0
2020-03-31 11:20:00,29.04,29.12,28.98,29.12,240085.0,26.9198,26.9939,26.8641,26.9939,240085.0
2020-03-31 11:30:00,29.11,29.19,29.06,29.06,208790.0,26.9847,27.0588,26.9383,26.9383,208790.0
2020-03-31 11:40:00,29.07,29.17,29.05,29.09,409080.0,26.9476,27.0403,26.929,26.9661,409080.0
2020-03-31 11:50:00,29.09,29.12,29.02,29.08,386210.0,26.9661,26.9939,26.9012,26.9568,386210.0
2020-03-31 12:00:00,29.08,29.09,28.98,29.09,461055.0,26.9568,26.9661,26.8641,26.9661,461055.0
2020-03-31 12:10:00,29.09,29.11,28.98,28.98,266495.0,26.9661,26.9847,26.8641,26.8641,266495.0
2020-03-31 12:20:00,28.98,28.99,28.76,28.84,407430.0,26.8641,26.8734,26.6602,26.7344,407430.0
2020-03-31 12:30:00,28.86,28.86,28.63,28.67,443135.0,26.7529,26.7529,26.5397,26.5768,443135.0
2020-03-31 12:40:00,28.69,28.83,28.69,28.83,314055.0,26.5953,26.7251,26.5953,26.7251,314055.0
2020-03-31 12:50:00,28.82,28.85,28.68,28.7,228000.0,26.7158,26.7436,26.5861,26.6046,228000.0
2020-03-31 13:00:00,28.7,28.82,28.63,28.74,246355.0,26.6046,26.7158,26.5397,26.6417,246355.0
2020-03-31 13:10:00,28.72,28.76,28.6,28.65,419595.0,26.6231,26.6602,26.5119,26.5582,419595.0
2020-03-31 13:20:00,28.64,28.64,28.55,28.57,347635.0,26.549,26.549,26.4655,26.4841,347635.0
2020-03-31 13:30:00,28.57,28.72,28.5,28.68,529670.0,26.4841,26.6231,26.4192,26.5861,529670.0
2020-03-31 13:40:00,28.67,28.71,28.62,28.71,188725.0,26.5768,26.6139,26.5304,26.6139,188725.0
2020-03-31 13:50:00,28.71,28.77,28.59,28.74,308970.0,26.6139,26.6695,26.5026,26.6417,308970.0
2020-03-31 14:00:00,28.75,28.78,28.68,28.77,334475.0,26.6509,26.6787,26.5861,26.6695,334475.0
2020-03-31 14:10:00,28.75,28.76,28.63,28.69,319985.0,26.6509,26.6602,26.5397,26.5953,319985.0
2020-03-31 14:20:00,28.68,28.76,28.66,28.75,355105.0,26.5861,26.6602,26.5675,26.6509,355105.0
2020-03-31 14:30:00,28.75,28.86,28.71,28.86,464435.0,26.6509,26.7529,26.6139,26.7529,464435.0
2020-03-31 14:40:00,28.84,28.87,28.72,28.76,284890.0,26.7344,26.7622,26.6231,26.6602,284890.0
2020-03-31 14:50:00,28.79,28.87,28.75,28.76,391210.0,26.688,26.7622,26.6509,26.6602,391210.0
2020-03-31 15:00:00,28.78,28.83,28.64,28.68,376910.0,26.6787,26.7251,26.549,26.5861,376910.0
2020-03-31 15:10:00,28.7,28.7,28.47,28.47,414250.0,26.6046,26.6046,26.3914,26.3914,414250.0
2020-03-31 15:20:00,28.48,28.49,28.33,28.4,494595.0,26.4007,26.4099,26.2616,26.3265,494595.0
2020-03-31 15:30:00,28.41,28.6,28.39,28.57,951465.0,26.3358,26.5119,26.3172,26.4841,951465.0
2020-03-31 15:40:00,28.58,28.62,28.42,28.43,719880.0,26.4934,26.5304,26.345,26.3543,719880.0
2020-03-31 15:50:00,28.43,28.8,28.43,28.78,1874390.0,26.3543,26.6973,26.3543,26.6787,1874390.0
2020-04-01 09:30:00,27.43,27.65,27.3,27.46,811515.0,25.4273,25.6313,25.3068,25.4551,811515.0
2020-04-01 09:40:00,27.45,27.71,27.37,27.51,429530.0,25.4459,25.6869,25.3717,25.5015,429530.0
2020-04-01 09:50:00,27.54,27.67,27.36,27.42,447515.0,25.5293,25.6498,25.3624,25.418,447515.0
2020-04-01 10:00:00,27.49,27.61,27.36,27.54,141545.0,25.4829,25.5942,25.3624,25.5293,141545.0
2020-04-01 10:10:00,27.56,27.71,27.54,27.66,390835.0,25.5478,25.6869,25.5293,25.6405,390835.0
2020-04-01 10:20:00,27.64,27.75,27.6,27.65,214255.0,25.622,25.724,25.5849,25.6313,214255.0
2020-04-01 10:30:00,27.6,27.79,27.6,27.67,224665.0,25.5849,25.761,25.5849,25.6498,224665.0
2020-04-01 10:40:00,27.68,27.78,27.61,27.76,126265.0,25.6591,25.7518,25.5942,25.7332,126265.0
2020-04-01 10:50:00,27.76,27.76,27.56,27.67,128155.0,25.7332,25.7332,25.5478,25.6498,128155.0
2020-04-01 11:00:00,27.68,27.73,27.59,27.73,149515.0,25.6591,25.7054,25.5756,25.7054,149515.0
2020-04-01 11:10:00,27.71,27.8,27.64,27.7,112990.0,25.6869,25.7703,25.622,25.6776,112990.0
2020-04-01 11:20:00,27.72,27.76,27.5,27.52,255190.0,25.6961,25.7332,25.4922,25.5107,255190.0
2020-04-01 11:30:00,27.52,27.66,27.51,27.53,216850.0,25.5107,25.6405,25.5015,25.52,216850.0
2020-04-01 11:40:00,27.53,27.61,27.49,27.53,255565.0,25.52,25.5942,25.4829,25.52,255565.0
2020-04-01 11:50:00,27.54,27.62,27.5,27.53,446580.0,25.5293,25.6034,25.4922,25.52,446580.0
2020-04-01 12:00:00,27.52,27.52,27.34,27.36,173300.0,25.5107,25.5107,25.3439,25.3624,173300.0
2020-04-01 12:10:00,27.36,27.42,27.31,27.31,160710.0,25.3624,25.418,25.3161,25.3161,160710.0
2020-04-01 12:20:00,27.32,27.36,27.16,27.16,165200.0,25.3253,25.3624,25.177,25.177,165200.0
2020-04-01 12:30:00,27.17,27.28,27.09,27.11,186385.0,25.1863,25.2883,25.1121,25.1307,186385.0
2020-04-01 12:40:00,27.12,27.57,27.0,27.01,1354790.0,25.1399,25.5571,25.0287,25.038,1354790.0
2020-04-01 12:50:00,27.01,27.15,27.01,27.12,214025.0,25.038,25.1678,25.038,25.1399,214025.0
2020-04-01 13:00:00,27.11,27.18,27.05,27.08,198135.0,25.1307,25.1956,25.0751,25.1029,198135.0
2020-04-01 13:10:00,27.08,27.13,27.03,27.07,698495.0,25.1029,25.1492,25.0565,25.0936,698495.0
2020-04-01 13:20:00,27.05,27.21,27.05,27.19,219780.0,25.0751,25.2234,25.0751,25.2048,219780.0
2020-04-01 13:30:00,27.16,27.18,27.06,27.12,202515.0,25.177,25.1956,25.0843,25.1399,202515.0
2020-04-01 13:40:00,27.12,27.26,27.11,27.23,226055.0,25.1399,25.2697,25.1307,25.2419,226055.0
2020-04-01 13:50:00,27.21,27.36,27.19,27.32,278210.0,25.2234,25.3624,25.2048,25.3253,278210.0
2020-04-01 14:00:00,27.31,27.4,27.25,27.27,262215.0,25.3161,25.3995,25.2605,25.279,262215.0
2020-04-01 14:10:00,27.3,27.32,27.22,27.23,86645.0,25.3068,25.3253,25.2326,25.2419,86645.0
2020-04-01 14:20:00,27.24,27.25,27.17,27.23,237760.0,25.2512,25.2605,25.1863,25.2419,237760.0
2020-04-01 14:30:00,27.2,27.26,27.13,27.26,302550.0,25.2141,25.2697,25.1492,25.2697,302550.0
2020-04-01 14:40:00,27.25,27.29,27.17,27.23,238515.0,25.2605,25.2975,25.1863,25.2419,238515.0
2020-04-01 14:50:00,27.25,27.25,27.13,27.14,713805.0,25.2605,25.2605,25.1492,25.1585,713805.0
2020-04-01 15:00:00,27.13,27.25,27.08,27.09,337355.0,25.1492,25.2605,25.1029,25.1121,337355.0
2020-04-01 15:10:00,27.08,27.13,27.05,27.13,243820.0,25.1029,25.1492,25.0751,25.1492,243820.0
2020-04-01 15:20:00,27.12,27.12,26.95,26.96,345675.0,25.1399,25.1399,24.9824,24.9916,345675.0
2020-04-01 15:30:00,26.95,27.01,26.86,26.86,587640.0,24.9824,25.038,24.8989,24.8989,587640.0
2020-04-01 15:40:00,26.89,27.13,26.86,27.09,552870.0,24.9267,25.1492,24.8989,25.1121,552870.0
2020-04-01 15:50:00,27.06,27.19,26.99,27.11,729225.0,25.0843,25.2048,25.0194,25.1307,729225.0
2020-04-02 09:30:00,26.96,27.38,26.89,27.21,1556610.0,24.9916,25.381,24.9267,25.2234,1556610.0
2020-04-02 09:40:00,27.21,27.28,26.94,27.03,543395.0,25.2234,25.2883,24.9731,25.0565,543395.0
2020-04-02 09:50:00,27.01,27.27,26.95,27.24,545955.0,25.038,25.279,24.9824,25.2512,545955.0
2020-04-02 10:00:00,27.27,27.44,27.24,27.44,243340.0,25.279,25.4366,25.2512,25.4366,243340.0
2020-04-02 10:10:00,27.44,27.49,27.31,27.41,229805.0,25.4366,25.4829,25.3161,25.4088,229805.0
2020-04-02 10:20:00,27.42,27.54,27.33,27.54,259330.0,25.418,25.5293,25.3346,25.5293,259330.0
2020-04-02 10:30:00,27.51,28.04,27.44,28.03,1232305.0,25.5015,25.9928,25.4366,25.9835,1232305.0
2020-04-02 10:40:00,28.0,28.01,27.63,27.66,324130.0,25.9557,25.965,25.6127,25.6405,324130.0
2020-04-02 10:50:00,27.64,27.75,27.53,27.73,241350.0,25.622,25.724,25.52,25.7054,241350.0
2020-04-02 11:00:00,27.73,27.75,27.5,27.55,350100.0,25.7054,25.724,25.4922,25.5386,350100.0
2020-04-02 11:10:00,27.54,27.63,27.45,27.56,449365.0,25.5293,25.6127,25.4459,25.5478,449365.0
2020-04-02 11:20:00,27.54,27.56,27.33,27.42,156895.0,25.5293,25.5478,25.3346,25.418,156895.0
2020-04-02 11:30:00,27.4,27.52,27.37,27.44,293040.0,25.3995,25.5107,25.3717,25.4366,293040.0
2020-04-02 11:40:00,27.46,27.61,27.44,27.6,514685.0,25.4551,25.5942,25.4366,25.5849,514685.0
2020-04-02 11:50:00,27.61,27.71,27.54,27.61,458490.0,25.5942,25.6869,25.5293,25.5942,458490.0
2020-04-02 12:00:00,27.59,27.7,27.57,27.6,725005.0,25.5756,25.6776,25.5571,25.5849,725005.0
2020-04-02 12:10:00,27.6,27.68,27.58,27.6,176895.0,25.5849,25.6591,25.5664,25.5849,176895.0
2020-04-02 12:20:00,27.6,27.61,27.45,27.45,193590.0,25.5849,25.5942,25.4459,25.4459,193590.0
2020-04-02 12:30:00,27.47,27.48,27.4,27.44,307875.0,25.4644,25.4737,25.3995,25.4366,307875.0
2020-04-02 12:40:00,27.42,27.5,27.39,27.49,193715.0,25.418,25.4922,25.3902,25.4829,193715.0
2020-04-02 12:50:00,27.5,27.54,27.43,27.46,254595.0,25.4922,25.5293,25.4273,25.4551,254595.0
2020-04-02 13:00:00,27.48,27.55,27.37,27.38,196870.0,25.4737,25.5386,25.3717,25.381,196870.0
2020-04-02 13:10:00,27.38,27.38,27.22,27.22,163810.0,25.381,25.381,25.2326,25.2326,163810.0
2020-04-02 13:20:00,27.21,27.26,27.04,27.04,536515.0,25.2234,25.2697,25.0658,25.0658,536515.0
2020-04-02 13:30:00,27.04,27.09,26.98,27.04,1647555.0,25.0658,25.1121,25.0102,25.0658,1647555.0
2020-04-02 13:40:00,27.04,27.13,27.04,27.11,271595.0,25.0658,25.1492,25.0658,25.1307,271595.0
2020-04-02 13:50:00,27.1,27.22,27.02,27.04,221670.0,25.1214,25.2326,25.0472,25.0658,221670.0
2020-04-02 14:00:00,27.04,27.04,26.83,26.83,306815.0,25.0658,25.0658,24.8711,24.8711,306815.0
2020-04-02 14:10:00,26.84,26.93,26.72,26.72,500650.0,24.8804,24.9638,24.7692,24.7692,500650.0
2020-04-02 14:20:00,26.72,26.94,26.69,26.93,604320.0,24.7692,24.9731,24.7413,24.9638,604320.0
2020-04-02 14:30:00,26.91,27.0,26.82,26.97,182000.0,24.9453,25.0287,24.8619,25.0009,182000.0
2020-04-02 14:40:00,26.96,26.98,26.77,26.85,315160.0,24.9916,25.0102,24.8155,24.8897,315160.0
2020-04-02 14:50:00,26.83,27.09,26.82,27.08,291200.0,24.8711,25.1121,24.8619,25.1029,291200.0
2020-04-02 15:00:00,27.08,27.13,26.99,27.06,324190.0,25.1029,25.1492,25.0194,25.0843,324190.0
2020-04-02 15:10:00,27.06,27.16,26.99,27.13,356755.0,25.0843,25.177,25.0194,25.1492,356755.0
2020-04-02 15:20:00,27.13,27.17,27.04,27.08,424705.0,25.1492,25.1863,25.0658,25.1029,424705.0
2020-04-02 15:30:00,27.07,27.14,26.95,26.96,528180.0,25.0936,25.1585,24.9824,24.9916,528180.0
2020-04-02 15:40:00,26.98,27.17,26.96,27.05,545175.0,25.0102,25.1863,24.9916,25.0751,545175.0
2020-04-02 15:50:00,27.07,27.43,27.07,27.41,845920.0,25.0936,25.4273,25.0936,25.4088,845920.0
2020-04-03 09:30:00,27.21,27.35,27.19,27.28,537945.0,25.2234,25.3532,25.2048,25.2883,537945.0
2020-04-03 09:40:00,27.34,27.5,27.3,27.33,405325.0,25.3439,25.4922,25.3068,25.3346,405325.0
2020-04-03 09:50:00,27.33,27.51,27.22,27.43,377955.0,25.3346,25.5015,25.2326,25.4273,377955.0
2020-04-03 10:00:00,27.42,27.53,27.36,27.43,291465.0,25.418,25.52,25.3624,25.4273,291465.0
2020-04-03 10:10:00,27.42,27.43,27.15,27.15,450435.0,25.418,25.4273,25.1678,25.1678,450435.0
2020-04-03 10:20:00,27.14,27.22,27.08,27.11,229835.0,25.1585,25.2326,25.1029,25.1307,229835.0
2020-04-03 10:30:00,27.13,27.16,26.95,26.97,246285.0,25.1492,25.177,24.9824,25.0009,246285.0
2020-04-03 10:40:00,27.0,27.08,26.93,27.05,286280.0,25.0287,25.1029,24.9638,25.0751,286280.0
2020-04-03 10:50:00,27.04,27.07,26.95,27.05,167205.0,25.0658,25.0936,24.9824,25.0751,167205.0
2020-04-03 11:00:00,27.05,27.12,26.94,27.0,231625.0,25.0751,25.1399,24.9731,25.0287,231625.0
2020-04-03 11:10:00,27.0,27.03,26.87,26.91,204730.0,25.0287,25.0565,24.9082,24.9453,204730.0
2020-04-03 11:20:00,26.93,26.97,26.79,26.89,350865.0,24.9638,25.0009,24.834,24.9267,350865.0
2020-04-03 11:30:00,26.88,26.92,26.8,26.9,294920.0,24.9175,24.9545,24.8433,24.936,294920.0
2020-04-03 11:40:00,26.9,26.9,26.69,26.74,212755.0,24.936,24.936,24.7413,24.7877,212755.0
2020-04-03 11:50:00,26.74,26.81,26.68,26.78,312520.0,24.7877,24.8526,24.7321,24.8248,312520.0
2020-04-03 12:00:00,26.81,26.82,26.64,26.69,130950.0,24.8526,24.8619,24.695,24.7413,130950.0
2020-04-03 12:10:00,26.68,26.71,26.53,26.57,346245.0,24.7321,24.7599,24.593,24.6301,346245.0
2020-04-03 12:20:00,26.55,26.62,26.51,26.59,257075.0,24.6116,24.6765,24.5745,24.6486,257075.0
2020-04-03 12:30:00,26.57,26.68,26.57,26.68,227400.0,24.6301,24.7321,24.6301,24.7321,227400.0
2020-04-03 12:40:00,26.68,26.73,26.56,26.58,163600.0,24.7321,24.7784,24.6208,24.6394,163600.0
2020-04-03 12:50:00,26.58,26.63,26.57,26.62,145740.0,24.6394,24.6857,24.6301,24.6765,145740.0
2020-04-03 13:00:00,26.61,26.66,26.56,26.66,122215.0,24.6672,24.7135,24.6208,24.7135,122215.0
2020-04-03 13:10:00,26.65,26.65,26.52,26.59,161385.0,24.7043,24.7043,24.5838,24.6486,161385.0
2020-04-03 13:20:00,26.59,26.6,26.45,26.46,222010.0,24.6486,24.6579,24.5189,24.5281,222010.0
2020-04-03 13:30:00,26.46,26.46,26.39,26.42,443280.0,24.5281,24.5281,24.4632,24.4911,443280.0
2020-04-03 13:40:00,26.4,26.53,26.36,26.46,184460.0,24.4725,24.593,24.4354,24.5281,184460.0
2020-04-03 13:50:00,26.5,26.52,26.42,26.46,396175.0,24.5652,24.5838,24.4911,24.5281,396175.0
2020-04-03 14:00:00,26.49,26.51,26.4,26.42,234020.0,24.5559,24.5745,24.4725,24.4911,234020.0
2020-04-03 14:10:00,26.4,26.44,26.37,26.38,192135.0,24.4725,24.5096,24.4447,24.454,192135.0
2020-04-03 14:20:00,26.39,26.53,26.39,26.53,207730.0,24.4632,24.593,24.4632,24.593,207730.0
2020-04-03 14:30:00,26.51,26.52,26.45,26.47,233650.0,24.5745,24.5838,24.5189,24.5374,233650.0
2020-04-03 14:40:00,26.48,26.51,26.38,26.5,364685.0,24.5467,24.5745,24.454,24.5652,364685.0
2020-04-03 14:50:00,26.49,26.63,26.48,26.62,331960.0,24.5559,24.6857,24.5467,24.6765,331960.0
2020-04-03 15:00:00,26.62,26.68,26.5,26.52,848075.0,24.6765,24.7321,24.5652,24.5838,848075.0
2020-04-03 15:10:00,26.51,26.68,26.49,26.63,639495.0,24.5745,24.7321,24.5559,24.6857,639495.0
2020-04-03 15:20:00,26.62,26.63,26.51,26.6,1145070.0,24.6765,24.6857,24.5745,24.6579,1145070.0
2020-04-03 15:30:00,26.6,26.64,26.49,26.51,1379115.0,24.6579,24.695,24.5559,24.5745,1379115.0
2020-04-03 15:40:00,26.51,26.62,26.41,26.58,1263960.0,24.5745,24.6765,24.4818,24.6394,1263960.0
2020-04-03 15:50:00,26.58,26.73,26.55,26.64,1802500.0,24.6394,24.7784,24.6116,24.695,1802500.0
2020-04-06 09:30:00,27.79,28.05,27.77,27.96,705860.0,25.761,26.002,25.7425,25.9186,705860.0
2020-04-06 09:40:00,28.01,28.19,28.01,28.12,474710.0,25.965,26.1318,25.965,26.0669,474710.0
2020-04-06 09:50:00,28.12,28.39,28.12,28.36,360190.0,26.0669,26.3172,26.0669,26.2894,360190.0
2020-04-06 10:00:00,28.38,28.54,28.36,28.53,351210.0,26.308,26.4563,26.2894,26.447,351210.0
2020-04-06 10:10:00,28.54,28.54,28.45,28.53,226835.0,26.4563,26.4563,26.3728,26.447,226835.0
2020-04-06 10:20:00,28.53,28.64,28.4,28.41,176950.0,26.447,26.549,26.3265,26.3358,176950.0
2020-04-06 10:30:00,28.41,28.42,28.22,28.32,453515.0,26.3358,26.345,26.1596,26.2523,453515.0
2020-04-06 10:40:00,28.33,28.33,28.12,28.16,205610.0,26.2616,26.2616,26.0669,26.104,205610.0
2020-04-06 10:50:00,28.17,28.28,28.15,28.21,181325.0,26.1133,26.2153,26.0947,26.1504,181325.0
2020-04-06 11:00:00,28.23,28.24,28.14,28.18,231175.0,26.1689,26.1782,26.0855,26.1226,231175.0
2020-04-06 11:10:00,28.17,28.19,28.12,28.14,167025.0,26.1133,26.1318,26.0669,26.0855,167025.0
2020-04-06 11:20:00,28.14,28.26,28.11,28.26,127995.0,26.0855,26.1967,26.0577,26.1967,127995.0
2020-04-06 11:30:00,28.27,28.32,28.23,28.3,261635.0,26.206,26.2523,26.1689,26.2338,261635.0
2020-04-06 11:40:00,28.31,28.45,28.3,28.45,218950.0,26.2431,26.3728,26.2338,26.3728,218950.0
2020-04-06 11:50:00,28.45,28.48,28.4,28.44,124305.0,26.3728,26.4007,26.3265,26.3636,124305.0
2020-04-06 12:00:00,28.44,28.49,28.41,28.47,219115.0,26.3636,26.4099,26.3358,26.3914,219115.0
2020-04-06 12:10:00,28.47,28.57,28.45,28.57,99985.0,26.3914,26.4841,26.3728,26.4841,99985.0
2020-04-06 12:20:00,28.56,28.67,28.56,28.62,664435.0,26.4748,26.5768,26.4748,26.5304,664435.0
2020-04-06 12:30:00,28.6,28.62,28.54,28.58,153520.0,26.5119,26.5304,26.4563,26.4934,153520.0
2020-04-06 12:40:00,28.61,28.61,28.5,28.5,269385.0,26.5212,26.5212,26.4192,26.4192,269385.0
2020-04-06 12:50:00,28.49,28.53,28.45,28.53,120525.0,26.4099,26.447,26.3728,26.447,120525.0
2020-04-06 13:00:00,28.54,28.56,28.51,28.52,96085.0,26.4563,26.4748,26.4285,26.4377,96085.0
2020-04-06 13:10:00,28.53,28.56,28.5,28.51,184210.0,26.447,26.4748,26.4192,26.4285,184210.0
2020-04-06 13:20:00,28.5,28.54,28.49,28.5,91075.0,26.4192,26.4563,26.4099,26.4192,91075.0
2020-04-06 13:30:00,28.5,28.51,28.43,28.5,389065.0,26.4192,26.4285,26.3543,26.4192,389065.0
2020-04-06 13:40:00,28.5,28.63,28.5,28.62,192995.0,26.4192,26.5397,26.4192,26.5304,192995.0
2020-04-06 13:50:00,28.6,28.62,28.56,28.59,531695.0,26.5119,26.5304,26.4748,26.5026,531695.0
2020-04-06 14:00:00,28.54,28.54,28.38,28.38,202710.0,26.4563,26.4563,26.308,26.308,202710.0
2020-04-06 14:10:00,28.39,28.42,28.33,28.37,121265.0,26.3172,26.345,26.2616,26.2987,121265.0
2020-04-06 14:20:00,28.38,28.44,28.36,28.4,174670.0,26.308,26.3636,26.2894,26.3265,174670.0
2020-04-06 14:30:00,28.42,28.46,28.35,28.43,296385.0,26.345,26.3821,26.2801,26.3543,296385.0
2020-04-06 14:40:00,28.41,28.49,28.38,28.48,254190.0,26.3358,26.4099,26.308,26.4007,254190.0
2020-04-06 14:50:00,28.48,28.52,28.45,28.49,245065.0,26.4007,26.4377,26.3728,26.4099,245065.0
2020-04-06 15:00:00,28.49,28.6,28.42,28.59,425540.0,26.4099,26.5119,26.345,26.5026,425540.0
2020-04-06 15:10:00,28.58,28.6,28.45,28.47,358225.0,26.4934,26.5119,26.3728,26.3914,358225.0
2020-04-06 15:20:00,28.46,28.62,28.45,28.62,330090.0,26.3821,26.5304,26.3728,26.5304,330090.0
2020-04-06 15:30:00,28.61,28.69,28.57,28.64,686595.0,26.5212,26.5953,26.4841,26.549,686595.0
2020-04-06 15:40:00,28.65,28.69,28.57,28.65,486855.0,26.5582,26.5953,26.4841,26.5582,486855.0
2020-04-06 15:50:00,28.67,28.89,28.66,28.76,993545.0,26.5768,26.7807,26.5675,26.6602,993545.0
2020-04-07 09:30:00,29.86,30.16,29.79,29.89,856990.0,27.6799,27.958,27.615,27.7077,856990.0
2020-04-07 09:40:00,29.85,30.24,29.85,30.1,797575.0,27.6706,28.0322,27.6706,27.9024,797575.0
2020-04-07 09:50:00,30.13,30.5,30.12,30.42,356950.0,27.9302,28.2732,27.9209,28.199,356950.0
2020-04-07 10:00:00,30.46,30.52,30.13,30.13,317520.0,28.2361,28.2917,27.9302,27.9302,317520.0
2020-04-07 10:10:00,30.11,30.19,29.8,29.9,360920.0,27.9116,27.9858,27.6243,27.717,360920.0
2020-04-07 10:20:00,29.9,29.97,29.67,29.76,225235.0,27.717,27.7819,27.5038,27.5872,225235.0
2020-04-07 10:30:00,29.74,29.99,29.74,29.88,243585.0,27.5687,27.8004,27.5687,27.6984,243585.0
2020-04-07 10:40:00,29.83,29.89,29.49,29.5,242815.0,27.6521,27.7077,27.3369,27.3462,242815.0
2020-04-07 10:50:00,29.53,29.66,29.38,29.56,339200.0,27.374,27.4945,27.2349,27.4018,339200.0
2020-04-07 11:00:00,29.58,29.84,29.52,29.83,592550.0,27.4203,27.6614,27.3647,27.6521,592550.0
2020-04-07 11:10:00,29.84,30.0,29.78,29.91,345370.0,27.6614,27.8097,27.6057,27.7262,345370.0
2020-04-07 11:20:00,29.92,29.95,29.78,29.93,656050.0,27.7355,27.7633,27.6057,27.7448,656050.0
2020-04-07 11:30:00,29.94,30.1,29.91,30.1,392880.0,27.7541,27.9024,27.7262,27.9024,392880.0
2020-04-07 11:40:00,30.12,30.17,30.05,30.08,392610.0,27.9209,27.9673,27.856,27.8838,392610.0
2020-04-07 11:50:00,30.08,30.08,29.91,29.95,166420.0,27.8838,27.8838,27.7262,27.7633,166420.0
2020-04-07 12:00:00,29.96,30.15,29.95,30.15,214480.0,27.7726,27.9487,27.7633,27.9487,214480.0
2020-04-07 12:10:00,30.15,30.21,30.09,30.2,149935.0,27.9487,28.0043,27.8931,27.9951,149935.0
2020-04-07 12:20:00,30.19,30.21,30.04,30.14,482730.0,27.9858,28.0043,27.8468,27.9395,482730.0
2020-04-07 12:30:00,30.15,30.16,30.02,30.09,172350.0,27.9487,27.958,27.8282,27.8931,172350.0
2020-04-07 12:40:00,30.11,30.19,30.04,30.17,155490.0,27.9116,27.9858,27.8468,27.9673,155490.0
2020-04-07 12:50:00,30.17,30.19,30.09,30.11,196200.0,27.9673,27.9858,27.8931,27.9116,196200.0
2020-04-07 13:00:00,30.12,30.15,30.01,30.04,331335.0,27.9209,27.9487,27.8189,27.8468,331335.0
2020-04-07 13:10:00,30.05,30.05,29.89,29.9,201920.0,27.856,27.856,27.7077,27.717,201920.0
2020-04-07 13:20:00,29.89,29.94,29.83,29.93,134475.0,27.7077,27.7541,27.6521,27.7448,134475.0
2020-04-07 13:30:00,29.94,29.94,29.81,29.81,241315.0,27.7541,27.7541,27.6335,27.6335,241315.0
2020-04-07 13:40:00,29.8,29.9,29.77,29.79,214790.0,27.6243,27.717,27.5965,27.615,214790.0
2020-04-07 13:50:00,29.76,29.82,29.73,29.78,234460.0,27.5872,27.6428,27.5594,27.6057,234460.0
2020-04-07 14:00:00,29.78,29.78,29.51,29.61,265225.0,27.6057,27.6057,27.3555,27.4482,265225.0
2020-04-07 14:10:00,29.61,29.68,29.5,29.5,245120.0,27.4482,27.513,27.3462,27.3462,245120.0
2020-04-07 14:20:00,29.49,29.68,29.47,29.57,466500.0,27.3369,27.513,27.3184,27.4111,466500.0
2020-04-07 14:30:00,29.57,29.63,29.43,29.43,406230.0,27.4111,27.4667,27.2813,27.2813,406230.0
2020-04-07 14:40:00,29.43,29.45,29.28,29.29,575575.0,27.2813,27.2998,27.1422,27.1515,575575.0
2020-04-07 14:50:00,29.29,29.32,29.13,29.25,582835.0,27.1515,27.1793,27.0032,27.1144,582835.0
2020-04-07 15:00:00,29.24,29.43,29.19,29.43,307000.0,27.1052,27.2813,27.0588,27.2813,307000.0
2020-04-07 15:10:00,29.43,29.48,29.21,29.21,423100.0,27.2813,27.3276,27.0774,27.0774,423100.0
2020-04-07 15:20:00,29.22,29.29,29.09,29.16,672795.0,27.0866,27.1515,26.9661,27.031,672795.0
2020-04-07 15:30:00,29.18,29.41,29.1,29.39,565860.0,27.0495,27.2628,26.9754,27.2442,565860.0
2020-04-07 15:40:00,29.4,29.54,29.37,29.54,394795.0,27.2535,27.3833,27.2257,27.3833,394795.0
2020-04-07 15:50:00,29.5,29.5,29.13,29.14,734835.0,27.3462,27.3462,27.0032,27.0125,734835.0
2020-04-08 09:30:00,29.58,29.74,29.28,29.45,443460.0,27.4203,27.5687,27.1422,27.2998,443460.0
2020-04-08 09:40:00,29.48,29.6,29.43,29.43,338945.0,27.3276,27.4389,27.2813,27.2813,338945.0
2020-04-08 09:50:00,29.44,29.55,29.35,29.35,251455.0,27.2906,27.3925,27.2071,27.2071,251455.0
2020-04-08 10:00:00,29.37,29.47,29.26,29.33,254370.0,27.2257,27.3184,27.1237,27.1886,254370.0
2020-04-08 10:10:00,29.33,29.53,29.33,29.53,114325.0,27.1886,27.374,27.1886,27.374,114325.0
2020-04-08 10:20:00,29.55,29.67,29.48,29.67,270195.0,27.3925,27.5038,27.3276,27.5038,270195.0
2020-04-08 10:30:00,29.62,29.73,29.61,29.7,102165.0,27.4574,27.5594,27.4482,27.5316,102165.0
2020-04-08 10:40:00,29.72,29.74,29.59,29.71,242280.0,27.5501,27.5687,27.4296,27.5408,242280.0
2020-04-08 10:50:00,29.72,29.8,29.67,29.79,147975.0,27.5501,27.6243,27.5038,27.615,147975.0
2020-04-08 11:00:00,29.79,29.82,29.73,29.8,436425.0,27.615,27.6428,27.5594,27.6243,436425.0
2020-04-08 11:10:00,29.82,30.0,29.79,29.97,266870.0,27.6428,27.8097,27.615,27.7819,266870.0
2020-04-08 11:20:00,30.0,30.14,30.0,30.12,246500.0,27.8097,27.9395,27.8097,27.9209,246500.0
2020-04-08 11:30:00,30.14,30.25,30.08,30.25,377640.0,27.9395,28.0414,27.8838,28.0414,377640.0
2020-04-08 11:40:00,30.26,30.31,30.19,30.28,324805.0,28.0507,28.097,27.9858,28.0692,324805.0
2020-04-08 11:50:00,30.24,30.25,30.13,30.13,324165.0,28.0322,28.0414,27.9302,27.9302,324165.0
2020-04-08 12:00:00,30.15,30.16,30.06,30.11,480460.0,27.9487,27.958,27.8653,27.9116,480460.0
2020-04-08 12:10:00,30.11,30.25,30.05,30.23,379575.0,27.9116,28.0414,27.856,28.0229,379575.0
2020-04-08 12:20:00,30.23,30.3,30.21,30.24,410530.0,28.0229,28.0878,28.0043,28.0322,410530.0
2020-04-08 12:30:00,30.24,30.42,30.22,30.4,563440.0,28.0322,28.199,28.0136,28.1805,563440.0
2020-04-08 12:40:00,30.4,30.53,30.35,30.47,230800.0,28.1805,28.301,28.1341,28.2454,230800.0
2020-04-08 12:50:00,30.47,30.51,30.39,30.4,374545.0,28.2454,28.2824,28.1712,28.1805,374545.0
2020-04-08 13:00:00,30.4,30.45,30.35,30.38,231860.0,28.1805,28.2268,28.1341,28.1619,231860.0
2020-04-08 13:10:00,30.39,30.5,30.34,30.5,222945.0,28.1712,28.2732,28.1249,28.2732,222945.0
2020-04-08 13:20:00,30.5,30.57,30.48,30.48,201105.0,28.2732,28.3381,28.2546,28.2546,201105.0
2020-04-08 13:30:00,30.48,30.5,30.28,30.31,467990.0,28.2546,28.2732,28.0692,28.097,467990.0
2020-04-08 13:40:00,30.31,30.37,30.28,30.29,419855.0,28.097,28.1527,28.0692,28.0785,419855.0
2020-04-08 13:50:00,30.31,30.38,30.25,30.27,304765.0,28.097,28.1619,28.0414,28.06,304765.0
2020-04-08 14:00:00,30.24,30.47,30.24,30.47,217625.0,28.0322,28.2454,28.0322,28.2454,217625.0
2020-04-08 14:10:00,30.45,30.5,30.4,30.48,232070.0,28.2268,28.2732,28.1805,28.2546,232070.0
2020-04-08 14:20:00,30.49,30.56,30.43,30.56,540490.0,28.2639,28.3288,28.2083,28.3288,540490.0
2020-04-08 14:30:00,30.56,30.62,30.55,30.61,259800.0,28.3288,28.3844,28.3195,28.3751,259800.0
2020-04-08 14:40:00,30.6,30.67,30.5,30.52,320910.0,28.3659,28.4308,28.2732,28.2917,320910.0
2020-04-08 14:50:00,30.52,30.65,30.52,30.64,480270.0,28.2917,28.4122,28.2917,28.4029,480270.0
2020-04-08 15:00:00,30.63,30.74,30.6,30.73,325435.0,28.3937,28.4956,28.3659,28.4864,325435.0
2020-04-08 15:10:00,30.73,30.73,30.6,30.65,449980.0,28.4864,28.4864,28.3659,28.4122,449980.0
2020-04-08 15:20:00,30.64,30.67,30.52,30.64,838890.0,28.4029,28.4308,28.2917,28.4029,838890.0
2020-04-08 15:30:00,30.65,30.75,30.5,30.55,845220.0,28.4122,28.5049,28.2732,28.3195,845220.0
2020-04-08 15:40:00,30.55,30.6,30.45,30.58,751275.0,28.3195,28.3659,28.2268,28.3473,751275.0
2020-04-08 15:50:00,30.58,30.78,30.58,30.63,1370240.0,28.3473,28.5327,28.3473,28.3937,1370240.0
2020-04-09 09:30:00,31.34,31.56,31.26,31.48,784815.0,29.0518,29.2558,28.9777,29.1816,784815.0
2020-04-09 09:40:00,31.53,32.04,31.53,32.04,576170.0,29.228,29.7007,29.228,29.7007,576170.0
2020-04-09 09:50:00,32.02,32.14,31.96,32.11,546135.0,29.6822,29.7934,29.6266,29.7656,546135.0
2020-04-09 10:00:00,32.1,32.14,31.77,31.79,291760.0,29.7564,29.7934,29.4504,29.469,291760.0
2020-04-09 10:10:00,31.79,31.99,31.7,31.71,492780.0,29.469,29.6544,29.3856,29.3948,492780.0
2020-04-09 10:20:00,31.67,31.88,31.53,31.86,396680.0,29.3577,29.5524,29.228,29.5339,396680.0
2020-04-09 10:30:00,31.89,31.99,31.7,31.98,428775.0,29.5617,29.6544,29.3856,29.6451,428775.0
2020-04-09 10:40:00,31.97,32.01,31.84,31.89,438105.0,29.6358,29.6729,29.5153,29.5617,438105.0
2020-04-09 10:50:00,31.86,31.92,31.75,31.87,710595.0,29.5339,29.5895,29.4319,29.5431,710595.0
2020-04-09 11:00:00,31.83,31.83,31.55,31.69,353175.0,29.5061,29.5061,29.2465,29.3763,353175.0
2020-04-09 11:10:00,31.71,31.73,31.6,31.64,276260.0,29.3948,29.4134,29.2929,29.3299,276260.0
2020-04-09 11:20:00,31.66,31.76,31.59,31.75,288905.0,29.3485,29.4412,29.2836,29.4319,288905.0
2020-04-09 11:30:00,31.73,31.83,31.66,31.81,203645.0,29.4134,29.5061,29.3485,29.4875,203645.0
2020-04-09 11:40:00,31.82,31.85,31.74,31.84,205550.0,29.4968,29.5246,29.4226,29.5153,205550.0
2020-04-09 11:50:00,31.84,31.88,31.75,31.85,182905.0,29.5153,29.5524,29.4319,29.5246,182905.0
2020-04-09 12:00:00,31.86,31.89,31.81,31.88,360030.0,29.5339,29.5617,29.4875,29.5524,360030.0
2020-04-09 12:10:00,31.88,31.91,31.81,31.91,200645.0,29.5524,29.5802,29.4875,29.5802,200645.0
2020-04-09 12:20:00,31.89,31.94,31.8,31.81,209685.0,29.5617,29.608,29.4783,29.4875,209685.0
2020-04-09 12:30:00,31.83,31.94,31.81,31.94,255520.0,29.5061,29.608,29.4875,29.608,255520.0
2020-04-09 12:40:00,31.94,31.98,31.88,31.93,231485.0,29.608,29.6451,29.5524,29.5988,231485.0
2020-04-09 12:50:00,31.93,32.06,31.92,32.0,351050.0,29.5988,29.7193,29.5895,29.6637,351050.0
2020-04-09 13:00:00,32.0,32.05,31.98,32.03,279105.0,29.6637,29.71,29.6451,29.6915,279105.0
2020-04-09 13:10:00,32.03,32.03,31.93,32.02,197930.0,29.6915,29.6915,29.5988,29.6822,197930.0
2020-04-09 13:20:00,32.02,32.03,31.93,32.02,175730.0,29.6822,29.6915,29.5988,29.6822,175730.0
2020-04-09 13:30:00,32.02,32.06,31.92,31.92,174365.0,29.6822,29.7193,29.5895,29.5895,174365.0
2020-04-09 13:40:00,31.93,31.99,31.85,31.86,155945.0,29.5988,29.6544,29.5246,29.5339,155945.0
2020-04-09 13:50:00,31.86,31.94,31.78,31.93,316195.0,29.5339,29.608,29.4597,29.5988,316195.0
2020-04-09 14:00:00,31.91,31.94,31.69,31.72,171045.0,29.5802,29.608,29.3763,29.4041,171045.0
2020-04-09 14:10:00,31.75,31.75,31.58,31.6,104245.0,29.4319,29.4319,29.2743,29.2929,104245.0
2020-04-09 14:20:00,31.62,31.71,31.52,31.58,709470.0,29.3114,29.3948,29.2187,29.2743,709470.0
2020-04-09 14:30:00,31.58,31.68,31.53,31.59,344760.0,29.2743,29.367,29.228,29.2836,344760.0
2020-04-09 14:40:00,31.59,31.62,31.36,31.38,270850.0,29.2836,29.3114,29.0704,29.0889,270850.0
2020-04-09 14:50:00,31.39,31.4,31.16,31.3,397150.0,29.0982,29.1075,28.885,29.0148,397150.0
2020-04-09 15:00:00,31.31,31.46,31.23,31.46,1675405.0,29.024,29.1631,28.9499,29.1631,1675405.0
2020-04-09 15:10:00,31.46,31.59,31.42,31.52,662465.0,29.1631,29.2836,29.126,29.2187,662465.0
2020-04-09 15:20:00,31.55,31.69,31.49,31.69,560910.0,29.2465,29.3763,29.1909,29.3763,560910.0
2020-04-09 15:30:00,31.69,31.74,31.56,31.67,829065.0,29.3763,29.4226,29.2558,29.3577,829065.0
2020-04-09 15:40:00,31.68,31.76,31.55,31.58,792625.0,29.367,29.4412,29.2465,29.2743,792625.0
2020-04-09 15:50:00,31.58,31.72,31.57,31.6,1473790.0,29.2743,29.4041,29.265,29.2929,1473790.0
2020-04-13 09:30:00,31.49,31.59,30.96,31.18,973070.0,29.1909,29.2836,28.6996,28.9035,973070.0
2020-04-13 09:40:00,31.18,31.18,30.72,30.83,545985.0,28.9035,28.9035,28.4771,28.5791,545985.0
2020-04-13 09:50:00,30.81,30.97,30.74,30.77,452680.0,28.5605,28.7089,28.4956,28.5235,452680.0
2020-04-13 10:00:00,30.77,31.09,30.74,30.95,493730.0,28.5235,28.8201,28.4956,28.6903,493730.0
2020-04-13 10:10:00,30.99,31.01,30.71,30.73,423350.0,28.7274,28.7459,28.4678,28.4864,423350.0
2020-04-13 10:20:00,30.75,30.81,30.59,30.71,464590.0,28.5049,28.5605,28.3566,28.4678,464590.0
2020-04-13 10:30:00,30.7,30.75,30.57,30.59,410730.0,28.4586,28.5049,28.3381,28.3566,410730.0
2020-04-13 10:40:00,30.58,30.67,30.55,30.56,491455.0,28.3473,28.4308,28.3195,28.3288,491455.0
2020-04-13 10:50:00,30.56,30.6,30.51,30.54,338350.0,28.3288,28.3659,28.2824,28.3102,338350.0
2020-04-13 11:00:00,30.52,30.54,30.32,30.35,354755.0,28.2917,28.3102,28.1063,28.1341,354755.0
2020-04-13 11:10:00,30.37,30.54,30.37,30.52,319120.0,28.1527,28.3102,28.1527,28.2917,319120.0
2020-04-13 11:20:00,30.52,30.67,30.46,30.65,362065.0,28.2917,28.4308,28.2361,28.4122,362065.0
2020-04-13 11:30:00,30.64,30.65,30.55,30.55,317940.0,28.4029,28.4122,28.3195,28.3195,317940.0
2020-04-13 11:40:00,30.55,30.65,30.51,30.64,381490.0,28.3195,28.4122,28.2824,28.4029,381490.0
2020-04-13 11:50:00,30.63,30.74,30.62,30.67,530630.0,28.3937,28.4956,28.3844,28.4308,530630.0
2020-04-13 12:00:00,30.67,30.8,30.63,30.79,335435.0,28.4308,28.5513,28.3937,28.542,335435.0
2020-04-13 12:10:00,30.8,30.93,30.79,30.91,528255.0,28.5513,28.6718,28.542,28.6532,528255.0
2020-04-13 12:20:00,30.91,30.91,30.77,30.77,474625.0,28.6532,28.6532,28.5235,28.5235,474625.0
2020-04-13 12:30:00,30.77,30.77,30.62,30.65,538810.0,28.5235,28.5235,28.3844,28.4122,538810.0
2020-04-13 12:40:00,30.65,30.73,30.62,30.68,438215.0,28.4122,28.4864,28.3844,28.44,438215.0
2020-04-13 12:50:00,30.68,30.68,30.53,30.57,508150.0,28.44,28.44,28.301,28.3381,508150.0
2020-04-13 13:00:00,30.57,30.6,30.52,30.6,626095.0,28.3381,28.3659,28.2917,28.3659,626095.0
2020-04-13 13:10:00,30.61,30.62,30.49,30.52,384000.0,28.3751,28.3844,28.2639,28.2917,384000.0
2020-04-13 13:20:00,30.52,30.52,30.43,30.47,434735.0,28.2917,28.2917,28.2083,28.2454,434735.0
2020-04-13 13:30:00,30.46,30.59,30.44,30.57,648825.0,28.2361,28.3566,28.2176,28.3381,648825.0
2020-04-13 13:40:00,30.56,30.63,30.55,30.58,662885.0,28.3288,28.3937,28.3195,28.3473,662885.0
2020-04-13 13:50:00,30.57,30.69,30.57,30.62,571255.0,28.3381,28.4493,28.3381,28.3844,571255.0
2020-04-13 14:00:00,30.63,30.72,30.61,30.65,459405.0,28.3937,28.4771,28.3751,28.4122,459405.0
2020-04-13 14:10:00,30.66,30.67,30.51,30.57,654805.0,28.4215,28.4308,28.2824,28.3381,654805.0
2020-04-13 14:20:00,30.57,30.58,30.49,30.57,756035.0,28.3381,28.3473,28.2639,28.3381,756035.0
2020-04-13 14:30:00,30.57,30.62,30.52,30.54,662455.0,28.3381,28.3844,28.2917,28.3102,662455.0
2020-04-13 14:40:00,30.54,30.64,30.47,30.6,691760.0,28.3102,28.4029,28.2454,28.3659,691760.0
2020-04-13 14:50:00,30.59,30.66,30.56,30.61,599295.0,28.3566,28.4215,28.3288,28.3751,599295.0
2020-04-13 15:00:00,30.62,30.63,30.49,30.51,307770.0,28.3844,28.3937,28.2639,28.2824,307770.0
2020-04-13 15:10:00,30.51,30.68,30.49,30.68,544890.0,28.2824,28.44,28.2639,28.44,544890.0
2020-04-13 15:20:00,30.68,30.71,30.59,30.68,475240.0,28.44,28.4678,28.3566,28.44,475240.0
2020-04-13 15:30:00,30.69,30.78,30.65,30.76,609740.0,28.4493,28.5327,28.4122,28.5142,609740.0
2020-04-13 15:40:00,30.77,30.86,30.71,30.83,506900.0,28.5235,28.6069,28.4678,28.5791,506900.0
2020-04-13 15:50:00,30.83,30.83,30.64,30.66,415020.0,28.5791,28.5791,28.4029,28.4215,415020.0
2020-04-14 09:30:00,31.4,31.63,31.33,31.54,684225.0,29.1075,29.3207,29.0426,29.2372,684225.0
2020-04-14 09:40:00,31.53,31.63,31.44,31.6,571500.0,29.228,29.3207,29.1445,29.2929,571500.0
2020-04-14 09:50:00,31.62,31.62,31.5,31.55,352570.0,29.3114,29.3114,29.2002,29.2465,352570.0
2020-04-14 10:00:00,31.57,31.57,31.42,31.49,394995.0,29.265,29.265,29.126,29.1909,394995.0
2020-04-14 10:10:00,31.51,31.7,31.51,31.7,534540.0,29.2094,29.3856,29.2094,29.3856,534540.0
2020-04-14 10:20:00,31.71,31.72,31.52,31.53,101205.0,29.3948,29.4041,29.2187,29.228,101205.0
2020-04-14 10:30:00,31.52,31.53,31.35,31.35,125905.0,29.2187,29.228,29.0611,29.0611,125905.0
2020-04-14 10:40:00,31.35,31.51,31.3,31.39,221765.0,29.0611,29.2094,29.0148,29.0982,221765.0
2020-04-14 10:50:00,31.4,31.41,31.19,31.23,142365.0,29.1075,29.1167,28.9128,28.9499,142365.0
2020-04-14 11:00:00,31.2,31.28,31.0,31.08,49615.0,28.9221,28.9962,28.7367,28.8108,49615.0
2020-04-14 11:10:00,31.11,31.13,30.96,31.02,204665.0,28.8386,28.8572,28.6996,28.7552,204665.0
2020-04-14 11:20:00,30.99,31.21,30.98,31.08,349195.0,28.7274,28.9313,28.7181,28.8108,349195.0
2020-04-14 11:30:00,31.16,31.2,31.13,31.15,142265.0,28.885,28.9221,28.8572,28.8757,142265.0
2020-04-14 11:40:00,31.16,31.2,31.12,31.18,334525.0,28.885,28.9221,28.8479,28.9035,334525.0
2020-04-14 11:50:00,31.19,31.19,31.08,31.12,150955.0,28.9128,28.9128,28.8108,28.8479,150955.0
2020-04-14 12:00:00,31.13,31.31,31.11,31.29,265270.0,28.8572,29.024,28.8386,29.0055,265270.0
2020-04-14 12:10:00,31.29,31.33,31.22,31.3,130945.0,29.0055,29.0426,28.9406,29.0148,130945.0
2020-04-14 12:20:00,31.31,31.32,31.21,31.26,148175.0,29.024,29.0333,28.9313,28.9777,148175.0
2020-04-14 12:30:00,31.28,31.3,31.22,31.22,143005.0,28.9962,29.0148,28.9406,28.9406,143005.0
2020-04-14 12:40:00,31.23,31.27,31.15,31.16,187075.0,28.9499,28.987,28.8757,28.885,187075.0
2020-04-14 12:50:00,31.18,31.22,31.14,31.14,188665.0,28.9035,28.9406,28.8664,28.8664,188665.0
2020-04-14 13:00:00,31.14,31.16,31.1,31.15,160225.0,28.8664,28.885,28.8294,28.8757,160225.0
2020-04-14 13:10:00,31.15,31.17,31.12,31.13,562380.0,28.8757,28.8943,28.8479,28.8572,562380.0
2020-04-14 13:20:00,31.13,31.2,31.12,31.2,78790.0,28.8572,28.9221,28.8479,28.9221,78790.0
2020-04-14 13:30:00,31.2,31.27,31.2,31.22,205290.0,28.9221,28.987,28.9221,28.9406,205290.0
2020-04-14 13:40:00,31.23,31.29,31.18,31.28,107850.0,28.9499,29.0055,28.9035,28.9962,107850.0
2020-04-14 13:50:00,31.29,31.32,31.26,31.3,107650.0,29.0055,29.0333,28.9777,29.0148,107650.0
2020-04-14 14:00:00,31.29,31.3,31.24,31.26,121675.0,29.0055,29.0148,28.9591,28.9777,121675.0
2020-04-14 14:10:00,31.25,31.34,31.25,31.34,204255.0,28.9684,29.0518,28.9684,29.0518,204255.0
2020-04-14 14:20:00,31.34,31.37,31.29,31.29,414175.0,29.0518,29.0797,29.0055,29.0055,414175.0
2020-04-14 14:30:00,31.32,31.34,31.26,31.27,277455.0,29.0333,29.0518,28.9777,28.987,277455.0
2020-04-14 14:40:00,31.28,31.3,31.22,31.26,385245.0,28.9962,29.0148,28.9406,28.9777,385245.0
2020-04-14 14:50:00,31.24,31.3,31.23,31.26,331730.0,28.9591,29.0148,28.9499,28.9777,331730.0
2020-04-14 15:00:00,31.26,31.26,31.17,31.2,208885.0,28.9777,28.9777,28.8943,28.9221,208885.0
2020-04-14 15:10:00,31.19,31.22,31.13,31.2,215775.0,28.9128,28.9406,28.8572,28.9221,215775.0
2020-04-14 15:20:00,31.2,31.28,31.15,31.28,252570.0,28.9221,28.9962,28.8757,28.9962,252570.0
2020-04-14 15:30:00,31.28,31.3,31.22,31.29,207040.0,28.9962,29.0148,28.9406,29.0055,207040.0
2020-04-14 15:40:00,31.29,31.36,31.27,31.35,247810.0,29.0055,29.0704,28.987,29.0611,247810.0
2020-04-14 15:50:00,31.36,31.39,31.28,31.31,428550.0,29.0704,29.0982,28.9962,29.024,428550.0
2020-04-15 09:30:00,30.26,30.44,30.21,30.38,746005.0,28.0507,28.2176,28.0043,28.1619,746005.0
2020-04-15 09:40:00,30.41,30.42,30.1,30.25,253595.0,28.1897,28.199,27.9024,28.0414,253595.0
2020-04-15 09:50:00,30.31,30.31,30.1,30.24,184385.0,28.097,28.097,27.9024,28.0322,184385.0
2020-04-15 10:00:00,30.21,30.23,30.08,30.19,266585.0,28.0043,28.0229,27.8838,27.9858,266585.0
2020-04-15 10:10:00,30.19,30.26,30.0,30.0,193730.0,27.9858,28.0507,27.8097,27.8097,193730.0
2020-04-15 10:20:00,30.0,30.1,29.97,30.0,226715.0,27.8097,27.9024,27.7819,27.8097,226715.0
2020-04-15 10:30:00,30.01,30.08,29.9,29.93,132015.0,27.8189,27.8838,27.717,27.7448,132015.0
2020-04-15 10:40:00,29.99,30.08,29.95,30.07,103655.0,27.8004,27.8838,27.7633,27.8746,103655.0
2020-04-15 10:50:00,30.06,30.11,30.03,30.09,73485.0,27.8653,27.9116,27.8375,27.8931,73485.0
2020-04-15 11:00:00,30.08,30.09,29.94,29.99,123045.0,27.8838,27.8931,27.7541,27.8004,123045.0
2020-04-15 11:10:00,29.99,30.04,29.92,29.96,255800.0,27.8004,27.8468,27.7355,27.7726,255800.0
2020-04-15 11:20:00,29.94,30.08,29.91,30.08,106935.0,27.7541,27.8838,27.7262,27.8838,106935.0
2020-04-15 11:30:00,30.08,30.2,30.03,30.05,458685.0,27.8838,27.9951,27.8375,27.856,458685.0
2020-04-15 11:40:00,30.04,30.05,29.95,29.96,129035.0,27.8468,27.856,27.7633,27.7726,129035.0
2020-04-15 11:50:00,29.97,30.04,29.97,30.02,175350.0,27.7819,27.8468,27.7819,27.8282,175350.0
2020-04-15 12:00:00,30.02,30.07,29.96,29.98,118025.0,27.8282,27.8746,27.7726,27.7911,118025.0
2020-04-15 12:10:00,29.96,30.01,29.91,29.98,198385.0,27.7726,27.8189,27.7262,27.7911,198385.0
2020-04-15 12:20:00,30.03,30.1,30.01,30.1,167835.0,27.8375,27.9024,27.8189,27.9024,167835.0
2020-04-15 12:30:00,30.08,30.14,30.05,30.09,83270.0,27.8838,27.9395,27.856,27.8931,83270.0
2020-04-15 12:40:00,30.08,30.17,30.06,30.12,188535.0,27.8838,27.9673,27.8653,27.9209,188535.0
2020-04-15 12:50:00,30.13,30.18,30.13,30.15,51900.0,27.9302,27.9765,27.9302,27.9487,51900.0
2020-04-15 13:00:00,30.14,30.22,30.14,30.21,73850.0,27.9395,28.0136,27.9395,28.0043,73850.0
2020-04-15 13:10:00,30.23,30.36,30.23,30.36,169805.0,28.0229,28.1434,28.0229,28.1434,169805.0
2020-04-15 13:20:00,30.36,30.36,30.17,30.19,251580.0,28.1434,28.1434,27.9673,27.9858,251580.0
2020-04-15 13:30:00,30.17,30.18,30.08,30.08,95315.0,27.9673,27.9765,27.8838,27.8838,95315.0
2020-04-15 13:40:00,30.08,30.14,30.06,30.12,151655.0,27.8838,27.9395,27.8653,27.9209,151655.0
2020-04-15 13:50:00,30.13,30.17,30.09,30.13,220740.0,27.9302,27.9673,27.8931,27.9302,220740.0
2020-04-15 14:00:00,30.14,30.28,30.14,30.2,108820.0,27.9395,28.0692,27.9395,27.9951,108820.0
2020-04-15 14:10:00,30.21,30.29,30.19,30.26,225760.0,28.0043,28.0785,27.9858,28.0507,225760.0
2020-04-15 14:20:00,30.26,30.3,30.2,30.29,229950.0,28.0507,28.0878,27.9951,28.0785,229950.0
2020-04-15 14:30:00,30.29,30.36,30.26,30.35,176370.0,28.0785,28.1434,28.0507,28.1341,176370.0
2020-04-15 14:40:00,30.33,30.36,30.28,30.29,122730.0,28.1156,28.1434,28.0692,28.0785,122730.0
2020-04-15 14:50:00,30.26,30.32,30.23,30.3,124045.0,28.0507,28.1063,28.0229,28.0878,124045.0
2020-04-15 15:00:00,30.31,30.33,30.18,30.2,186110.0,28.097,28.1156,27.9765,27.9951,186110.0
2020-04-15 15:10:00,30.2,30.26,30.17,30.25,279520.0,27.9951,28.0507,27.9673,28.0414,279520.0
2020-04-15 15:20:00,30.25,30.26,30.13,30.17,172925.0,28.0414,28.0507,27.9302,27.9673,172925.0
2020-04-15 15:30:00,30.17,30.23,30.13,30.21,221845.0,27.9673,28.0229,27.9302,28.0043,221845.0
2020-04-15 15:40:00,30.2,30.22,30.1,30.17,253945.0,27.9951,28.0136,27.9024,27.9673,253945.0
2020-04-15 15:50:00,30.14,30.16,30.02,30.08,637675.0,27.9395,27.958,27.8282,27.8838,637675.0
2020-04-16 09:30:00,30.2,30.28,29.93,30.05,650805.0,27.9951,28.0692,27.7448,27.856,650805.0
2020-04-16 09:40:00,30.08,30.25,30.01,30.03,413710.0,27.8838,28.0414,27.8189,27.8375,413710.0
2020-04-16 09:50:00,30.02,30.07,29.76,29.76,277650.0,27.8282,27.8746,27.5872,27.5872,277650.0
2020-04-16 10:00:00,29.76,29.86,29.71,29.72,255845.0,27.5872,27.6799,27.5408,27.5501,255845.0
2020-04-16 10:10:00,29.71,29.73,29.63,29.68,390225.0,27.5408,27.5594,27.4667,27.513,390225.0
2020-04-16 10:20:00,29.68,29.9,29.65,29.9,232770.0,27.513,27.717,27.4852,27.717,232770.0
2020-04-16 10:30:00,29.91,29.95,29.81,29.81,211805.0,27.7262,27.7633,27.6335,27.6335,211805.0
2020-04-16 10:40:00,29.8,29.97,29.78,29.9,167945.0,27.6243,27.7819,27.6057,27.717,167945.0
2020-04-16 10:50:00,29.89,30.08,29.86,30.04,157420.0,27.7077,27.8838,27.6799,27.8468,157420.0
2020-04-16 11:00:00,30.07,30.16,29.99,30.12,190110.0,27.8746,27.958,27.8004,27.9209,190110.0
2020-04-16 11:10:00,30.13,30.13,29.99,30.02,127970.0,27.9302,27.9302,27.8004,27.8282,127970.0
2020-04-16 11:20:00,30.03,30.03,29.93,29.93,190755.0,27.8375,27.8375,27.7448,27.7448,190755.0
2020-04-16 11:30:00,29.92,29.95,29.84,29.9,224065.0,27.7355,27.7633,27.6614,27.717,224065.0
2020-04-16 11:40:00,29.9,29.94,29.85,29.89,122220.0,27.717,27.7541,27.6706,27.7077,122220.0
2020-04-16 11:50:00,29.88,30.07,29.87,29.98,213960.0,27.6984,27.8746,27.6892,27.7911,213960.0
2020-04-16 12:00:00,30.0,30.02,29.8,29.81,120775.0,27.8097,27.8282,27.6243,27.6335,120775.0
2020-04-16 12:10:00,29.82,29.83,29.66,29.68,122015.0,27.6428,27.6521,27.4945,27.513,122015.0
2020-04-16 12:20:00,29.69,29.69,29.61,29.68,623540.0,27.5223,27.5223,27.4482,27.513,623540.0
2020-04-16 12:30:00,29.62,29.62,29.52,29.56,264835.0,27.4574,27.4574,27.3647,27.4018,264835.0
2020-04-16 12:40:00,29.56,29.66,29.55,29.66,66605.0,27.4018,27.4945,27.3925,27.4945,66605.0
2020-04-16 12:50:00,29.65,29.69,29.59,29.67,245125.0,27.4852,27.5223,27.4296,27.5038,245125.0
2020-04-16 13:00:00,29.66,29.72,29.65,29.66,304675.0,27.4945,27.5501,27.4852,27.4945,304675.0
2020-04-16 13:10:00,29.67,29.74,29.65,29.72,88745.0,27.5038,27.5687,27.4852,27.5501,88745.0
2020-04-16 13:20:00,29.72,29.74,29.68,29.73,79440.0,27.5501,27.5687,27.513,27.5594,79440.0
2020-04-16 13:30:00,29.74,29.81,29.73,29.75,65530.0,27.5687,27.6335,27.5594,27.5779,65530.0
2020-04-16 13:40:00,29.76,29.81,29.75,29.75,163870.0,27.5872,27.6335,27.5779,27.5779,163870.0
2020-04-16 13:50:00,29.76,29.78,29.68,29.72,105200.0,27.5872,27.6057,27.513,27.5501,105200.0
2020-04-16 14:00:00,29.68,29.82,29.66,29.82,82515.0,27.513,27.6428,27.4945,27.6428,82515.0
2020-04-16 14:10:00,29.83,29.88,29.79,29.83,211690.0,27.6521,27.6984,27.615,27.6521,211690.0
2020-04-16 14:20:00,29.83,29.84,29.77,29.82,194290.0,27.6521,27.6614,27.5965,27.6428,194290.0
2020-04-16 14:30:00,29.81,29.92,29.81,29.88,248640.0,27.6335,27.7355,27.6335,27.6984,248640.0
2020-04-16 14:40:00,29.87,29.88,29.79,29.82,252640.0,27.6892,27.6984,27.615,27.6428,252640.0
2020-04-16 14:50:00,29.82,29.86,29.77,29.84,198585.0,27.6428,27.6799,27.5965,27.6614,198585.0
2020-04-16 15:00:00,29.86,29.87,29.79,29.81,353100.0,27.6799,27.6892,27.615,27.6335,353100.0
2020-04-16 15:10:00,29.81,29.85,29.77,29.81,221135.0,27.6335,27.6706,27.5965,27.6335,221135.0
2020-04-16 15:20:00,29.81,29.94,29.8,29.93,493725.0,27.6335,27.7541,27.6243,27.7448,493725.0
2020-04-16 15:30:00,29.94,30.01,29.93,29.97,341610.0,27.7541,27.8189,27.7448,27.7819,341610.0
2020-04-16 15:40:00,29.99,30.01,29.95,29.97,243665.0,27.8004,27.8189,27.7633,27.7819,243665.0
2020-04-16 15:50:00,29.98,30.08,29.96,30.05,731480.0,27.7911,27.8838,27.7726,27.856,731480.0
2020-04-17 09:30:00,31.16,31.27,30.93,31.23,972940.0,28.885,28.987,28.6718,28.9499,972940.0
2020-04-17 09:40:00,31.25,31.3,31.06,31.29,552340.0,28.9684,29.0148,28.7923,29.0055,552340.0
2020-04-17 09:50:00,31.28,31.4,31.19,31.4,364720.0,28.9962,29.1075,28.9128,29.1075,364720.0
2020-04-17 10:00:00,31.4,31.41,31.2,31.25,594795.0,29.1075,29.1167,28.9221,28.9684,594795.0
2020-04-17 10:10:00,31.26,31.29,30.94,31.0,747260.0,28.9777,29.0055,28.681,28.7367,747260.0
2020-04-17 10:20:00,30.98,31.11,30.96,31.03,370865.0,28.7181,28.8386,28.6996,28.7645,370865.0
2020-04-17 10:30:00,31.03,31.05,30.83,30.91,151935.0,28.7645,28.783,28.5791,28.6532,151935.0
2020-04-17 10:40:00,30.92,30.97,30.84,30.84,140320.0,28.6625,28.7089,28.5883,28.5883,140320.0
2020-04-17 10:50:00,30.85,30.98,30.84,30.94,32455.0,28.5976,28.7181,28.5883,28.681,32455.0
2020-04-17 11:00:00,30.87,30.99,30.87,30.96,146195.0,28.6162,28.7274,28.6162,28.6996,146195.0
2020-04-17 11:10:00,30.94,30.95,30.84,30.91,72685.0,28.681,28.6903,28.5883,28.6532,72685.0
2020-04-17 11:20:00,30.9,30.93,30.81,30.85,130135.0,28.644,28.6718,28.5605,28.5976,130135.0
2020-04-17 11:30:00,30.89,31.03,30.84,30.98,210990.0,28.6347,28.7645,28.5883,28.7181,210990.0
2020-04-17 11:40:00,31.0,31.03,30.96,30.99,153075.0,28.7367,28.7645,28.6996,28.7274,153075.0
2020-04-17 11:50:00,30.97,30.99,30.92,30.96,96410.0,28.7089,28.7274,28.6625,28.6996,96410.0
2020-04-17 12:00:00,30.97,31.03,30.93,30.97,197560.0,28.7089,28.7645,28.6718,28.7089,197560.0
2020-04-17 12:10:00,30.95,31.05,30.93,31.05,218745.0,28.6903,28.783,28.6718,28.783,218745.0
2020-04-17 12:20:00,31.04,31.04,30.94,30.96,217405.0,28.7737,28.7737,28.681,28.6996,217405.0
2020-04-17 12:30:00,30.95,31.06,30.95,31.04,184765.0,28.6903,28.7923,28.6903,28.7737,184765.0
2020-04-17 12:40:00,31.05,31.13,31.05,31.13,257370.0,28.783,28.8572,28.783,28.8572,257370.0
2020-04-17 12:50:00,31.13,31.14,31.08,31.09,215655.0,28.8572,28.8664,28.8108,28.8201,215655.0
2020-04-17 13:00:00,31.09,31.13,31.04,31.1,307300.0,28.8201,28.8572,28.7737,28.8294,307300.0
2020-04-17 13:10:00,31.1,31.15,31.08,31.15,99015.0,28.8294,28.8757,28.8108,28.8757,99015.0
2020-04-17 13:20:00,31.14,31.14,31.03,31.04,242545.0,28.8664,28.8664,28.7645,28.7737,242545.0
2020-04-17 13:30:00,31.05,31.08,31.03,31.07,147005.0,28.783,28.8108,28.7645,28.8016,147005.0
2020-04-17 13:40:00,31.07,31.09,30.97,30.97,104030.0,28.8016,28.8201,28.7089,28.7089,104030.0
2020-04-17 13:50:00,30.97,31.01,30.95,30.99,140310.0,28.7089,28.7459,28.6903,28.7274,140310.0
2020-04-17 14:00:00,31.0,31.0,30.94,30.97,76340.0,28.7367,28.7367,28.681,28.7089,76340.0
2020-04-17 14:10:00,30.95,30.98,30.91,30.94,266455.0,28.6903,28.7181,28.6532,28.681,266455.0
2020-04-17 14:20:00,30.93,30.99,30.92,30.92,220700.0,28.6718,28.7274,28.6625,28.6625,220700.0
2020-04-17 14:30:00,30.9,30.93,30.87,30.9,109170.0,28.644,28.6718,28.6162,28.644,109170.0
2020-04-17 14:40:00,30.91,30.93,30.86,30.93,292330.0,28.6532,28.6718,28.6069,28.6718,292330.0
2020-04-17 14:50:00,30.94,30.95,30.87,30.93,172215.0,28.681,28.6903,28.6162,28.6718,172215.0
2020-04-17 15:00:00,30.93,30.98,30.91,30.96,304930.0,28.6718,28.7181,28.6532,28.6996,304930.0
2020-04-17 15:10:00,30.97,31.04,30.95,31.03,264510.0,28.7089,28.7737,28.6903,28.7645,264510.0
2020-04-17 15:20:00,31.03,31.04,30.96,31.04,459815.0,28.7645,28.7737,28.6996,28.7737,459815.0
2020-04-17 15:30:00,31.04,31.12,31.03,31.11,421445.0,28.7737,28.8479,28.7645,28.8386,421445.0
2020-04-17 15:40:00,31.11,31.17,31.08,31.14,945750.0,28.8386,28.8943,28.8108,28.8664,945750.0
2020-04-17 15:50:00,31.15,31.25,31.08,31.13,3751345.0,28.8757,28.9684,28.8108,28.8572,3751345.0
2020-04-20 09:30:00,30.58,30.65,30.43,30.57,537485.0,28.3473,28.4122,28.2083,28.3381,537485.0
2020-04-20 09:40:00,30.58,30.86,30.52,30.78,472055.0,28.3473,28.6069,28.2917,28.5327,472055.0
2020-04-20 09:50:00,30.76,30.82,30.66,30.72,383060.0,28.5142,28.5698,28.4215,28.4771,383060.0
2020-04-20 10:00:00,30.72,30.8,30.66,30.77,176515.0,28.4771,28.5513,28.4215,28.5235,176515.0
2020-04-20 10:10:00,30.77,30.82,30.74,30.79,135115.0,28.5235,28.5698,28.4956,28.542,135115.0
2020-04-20 10:20:00,30.79,30.79,30.7,30.72,246805.0,28.542,28.542,28.4586,28.4771,246805.0
2020-04-20 10:30:00,30.71,30.78,30.7,30.72,181095.0,28.4678,28.5327,28.4586,28.4771,181095.0
2020-04-20 10:40:00,30.72,30.99,30.71,30.94,213900.0,28.4771,28.7274,28.4678,28.681,213900.0
2020-04-20 10:50:00,30.93,31.06,30.93,31.0,87880.0,28.6718,28.7923,28.6718,28.7367,87880.0
2020-04-20 11:00:00,30.97,31.03,30.96,30.97,161350.0,28.7089,28.7645,28.6996,28.7089,161350.0
2020-04-20 11:10:00,30.97,30.97,30.87,30.91,192580.0,28.7089,28.7089,28.6162,28.6532,192580.0
2020-04-20 11:20:00,30.93,30.99,30.91,30.98,103930.0,28.6718,28.7274,28.6532,28.7181,103930.0
2020-04-20 11:30:00,30.97,31.11,30.93,31.11,93510.0,28.7089,28.8386,28.6718,28.8386,93510.0
2020-04-20 11:40:00,31.1,31.11,31.05,31.09,86020.0,28.8294,28.8386,28.783,28.8201,86020.0
2020-04-20 11:50:00,31.11,31.11,31.05,31.06,105755.0,28.8386,28.8386,28.783,28.7923,105755.0
2020-04-20 12:00:00,31.06,31.08,31.01,31.08,64720.0,28.7923,28.8108,28.7459,28.8108,64720.0
2020-04-20 12:10:00,31.08,31.08,30.98,31.03,92740.0,28.8108,28.8108,28.7181,28.7645,92740.0
2020-04-20 12:20:00,31.03,31.09,31.02,31.06,399760.0,28.7645,28.8201,28.7552,28.7923,399760.0
2020-04-20 12:30:00,31.07,31.14,31.07,31.12,116520.0,28.8016,28.8664,28.8016,28.8479,116520.0
2020-04-20 12:40:00,31.12,31.13,31.09,31.12,96845.0,28.8479,28.8572,28.8201,28.8479,96845.0
2020-04-20 12:50:00,31.11,31.12,31.02,31.02,113885.0,28.8386,28.8479,28.7552,28.7552,113885.0
2020-04-20 13:00:00,31.03,31.03,30.93,30.96,166125.0,28.7645,28.7645,28.6718,28.6996,166125.0
2020-04-20 13:10:00,30.95,30.97,30.87,30.89,92025.0,28.6903,28.7089,28.6162,28.6347,92025.0
2020-04-20 13:20:00,30.89,30.89,30.82,30.88,379965.0,28.6347,28.6347,28.5698,28.6254,379965.0
2020-04-20 13:30:00,30.88,30.88,30.79,30.84,97925.0,28.6254,28.6254,28.542,28.5883,97925.0
2020-04-20 13:40:00,30.84,30.9,30.84,30.85,85020.0,28.5883,28.644,28.5883,28.5976,85020.0
2020-04-20 13:50:00,30.87,30.89,30.84,30.88,110635.0,28.6162,28.6347,28.5883,28.6254,110635.0
2020-04-20 14:00:00,30.88,30.9,30.84,30.87,222760.0,28.6254,28.644,28.5883,28.6162,222760.0
2020-04-20 14:10:00,30.87,30.88,30.7,30.71,160990.0,28.6162,28.6254,28.4586,28.4678,160990.0
2020-04-20 14:20:00,30.72,30.73,30.51,30.52,374190.0,28.4771,28.4864,28.2824,28.2917,374190.0
2020-04-20 14:30:00,30.5,30.65,30.5,30.6,131225.0,28.2732,28.4122,28.2732,28.3659,131225.0
2020-04-20 14:40:00,30.63,30.67,30.56,30.66,400825.0,28.3937,28.4308,28.3288,28.4215,400825.0
2020-04-20 14:50:00,30.64,30.64,30.42,30.42,196935.0,28.4029,28.4029,28.199,28.199,196935.0
2020-04-20 15:00:00,30.42,30.56,30.41,30.5,127850.0,28.199,28.3288,28.1897,28.2732,127850.0
2020-04-20 15:10:00,30.52,30.57,30.47,30.51,204120.0,28.2917,28.3381,28.2454,28.2824,204120.0
2020-04-20 15:20:00,30.5,30.61,30.5,30.61,170820.0,28.2732,28.3751,28.2732,28.3751,170820.0
2020-04-20 15:30:00,30.61,30.68,30.57,30.6,235045.0,28.3751,28.44,28.3381,28.3659,235045.0
2020-04-20 15:40:00,30.61,30.67,30.6,30.65,307220.0,28.3751,28.4308,28.3659,28.4122,307220.0
2020-04-20 15:50:00,30.65,30.67,30.53,30.54,492010.0,28.4122,28.4308,28.301,28.3102,492010.0
2020-04-21 09:30:00,29.88,30.0,29.7,29.7,619205.0,27.6984,27.8097,27.5316,27.5316,619205.0
2020-04-21 09:40:00,29.72,30.02,29.71,30.0,256295.0,27.5501,27.8282,27.5408,27.8097,256295.0
2020-04-21 09:50:00,29.96,30.15,29.94,30.11,161575.0,27.7726,27.9487,27.7541,27.9116,161575.0
2020-04-21 10:00:00,30.14,30.14,29.99,30.03,100485.0,27.9395,27.9395,27.8004,27.8375,100485.0
2020-04-21 10:10:00,30.01,30.03,29.93,29.96,203825.0,27.8189,27.8375,27.7448,27.7726,203825.0
2020-04-21 10:20:00,29.98,30.14,29.97,30.12,153920.0,27.7911,27.9395,27.7819,27.9209,153920.0
2020-04-21 10:30:00,30.12,30.14,29.97,30.02,77270.0,27.9209,27.9395,27.7819,27.8282,77270.0
2020-04-21 10:40:00,30.01,30.04,29.9,29.9,115645.0,27.8189,27.8468,27.717,27.717,115645.0
2020-04-21 10:50:00,29.94,29.96,29.82,29.83,376905.0,27.7541,27.7726,27.6428,27.6521,376905.0
2020-04-21 11:00:00,29.82,29.83,29.71,29.76,184500.0,27.6428,27.6521,27.5408,27.5872,184500.0
2020-04-21 11:10:00,29.75,29.76,29.63,29.75,147660.0,27.5779,27.5872,27.4667,27.5779,147660.0
2020-04-21 11:20:00,29.76,29.82,29.61,29.63,177665.0,27.5872,27.6428,27.4482,27.4667,177665.0
2020-04-21 11:30:00,29.65,29.77,29.59,29.66,147510.0,27.4852,27.5965,27.4296,27.4945,147510.0
2020-04-21 11:40:00,29.66,29.69,29.6,29.66,103725.0,27.4945,27.5223,27.4389,27.4945,103725.0
2020-04-21 11:50:00,29.63,29.76,29.61,29.75,108815.0,27.4667,27.5872,27.4482,27.5779,108815.0
2020-04-21 12:00:00,29.74,29.74,29.66,29.69,169780.0,27.5687,27.5687,27.4945,27.5223,169780.0
2020-04-21 12:10:00,29.73,29.76,29.67,29.68,85095.0,27.5594,27.5872,27.5038,27.513,85095.0
2020-04-21 12:20:00,29.69,29.69,29.63,29.65,103340.0,27.5223,27.5223,27.4667,27.4852,103340.0
2020-04-21 12:30:00,29.64,29.66,29.53,29.57,117220.0,27.476,27.4945,27.374,27.4111,117220.0
2020-04-21 12:40:00,29.57,29.61,29.53,29.6,119615.0,27.4111,27.4482,27.374,27.4389,119615.0
2020-04-21 12:50:00,29.62,29.73,29.62,29.71,152595.0,27.4574,27.5594,27.4574,27.5408,152595.0
2020-04-21 13:00:00,29.7,29.78,29.7,29.72,659700.0,27.5316,27.6057,27.5316,27.5501,659700.0
2020-04-21 13:10:00,29.73,29.75,29.69,29.75,113820.0,27.5594,27.5779,27.5223,27.5779,113820.0
2020-04-21 13:20:00,29.74,29.85,29.74,29.84,128975.0,27.5687,27.6706,27.5687,27.6614,128975.0
2020-04-21 13:30:00,29.83,29.9,29.8,29.89,80325.0,27.6521,27.717,27.6243,27.7077,80325.0
2020-04-21 13:40:00,29.88,29.88,29.71,29.74,156285.0,27.6984,27.6984,27.5408,27.5687,156285.0
2020-04-21 13:50:00,29.74,29.8,29.73,29.76,91800.0,27.5687,27.6243,27.5594,27.5872,91800.0
2020-04-21 14:00:00,29.73,29.85,29.71,29.78,99085.0,27.5594,27.6706,27.5408,27.6057,99085.0
2020-04-21 14:10:00,29.79,29.84,29.76,29.78,61860.0,27.615,27.6614,27.5872,27.6057,61860.0
2020-04-21 14:20:00,29.78,29.94,29.77,29.86,158005.0,27.6057,27.7541,27.5965,27.6799,158005.0
2020-04-21 14:30:00,29.85,29.85,29.75,29.78,240435.0,27.6706,27.6706,27.5779,27.6057,240435.0
2020-04-21 14:40:00,29.76,29.76,29.7,29.73,124175.0,27.5872,27.5872,27.5316,27.5594,124175.0
2020-04-21 14:50:00,29.74,29.79,29.7,29.73,124895.0,27.5687,27.615,27.5316,27.5594,124895.0
2020-04-21 15:00:00,29.73,29.8,29.67,29.7,131025.0,27.5594,27.6243,27.5038,27.5316,131025.0
2020-04-21 15:10:00,29.7,29.88,29.7,29.84,167165.0,27.5316,27.6984,27.5316,27.6614,167165.0
2020-04-21 15:20:00,29.84,29.88,29.81,29.82,163455.0,27.6614,27.6984,27.6335,27.6428,163455.0
2020-04-21 15:30:00,29.84,29.95,29.79,29.91,239690.0,27.6614,27.7633,27.615,27.7262,239690.0
2020-04-21 15:40:00,29.92,29.92,29.81,29.82,130705.0,27.7355,27.7355,27.6335,27.6428,130705.0
2020-04-21 15:50:00,29.8,29.81,29.72,29.73,410585.0,27.6243,27.6335,27.5501,27.5594,410585.0
2020-04-22 09:30:00,30.37,30.54,30.18,30.26,385885.0,28.1527,28.3102,27.9765,28.0507,385885.0
2020-04-22 09:40:00,30.26,30.28,30.1,30.11,277330.0,28.0507,28.0692,27.9024,27.9116,277330.0
2020-04-22 09:50:00,30.12,30.15,30.06,30.1,82400.0,27.9209,27.9487,27.8653,27.9024,82400.0
2020-04-22 10:00:00,30.09,30.13,29.97,30.09,180955.0,27.8931,27.9302,27.7819,27.8931,180955.0
2020-04-22 10:10:00,30.09,30.15,30.03,30.11,95035.0,27.8931,27.9487,27.8375,27.9116,95035.0
2020-04-22 10:20:00,30.15,30.23,30.14,30.16,58700.0,27.9487,28.0229,27.9395,27.958,58700.0
2020-04-22 10:30:00,30.18,30.31,30.18,30.29,31795.0,27.9765,28.097,27.9765,28.0785,31795.0
2020-04-22 10:40:00,30.29,30.31,30.21,30.22,82315.0,28.0785,28.097,28.0043,28.0136,82315.0
2020-04-22 10:50:00,30.21,30.22,30.09,30.1,101275.0,28.0043,28.0136,27.8931,27.9024,101275.0
2020-04-22 11:00:00,30.12,30.16,30.05,30.08,70615.0,27.9209,27.958,27.856,27.8838,70615.0
2020-04-22 11:10:00,30.09,30.23,30.07,30.2,91880.0,27.8931,28.0229,27.8746,27.9951,91880.0
2020-04-22 11:20:00,30.19,30.2,30.12,30.16,54920.0,27.9858,27.9951,27.9209,27.958,54920.0
2020-04-22 11:30:00,30.18,30.22,30.15,30.17,66530.0,27.9765,28.0136,27.9487,27.9673,66530.0
2020-04-22 11:40:00,30.19,30.29,30.19,30.27,190725.0,27.9858,28.0785,27.9858,28.06,190725.0
2020-04-22 11:50:00,30.27,30.32,30.22,30.24,323485.0,28.06,28.1063,28.0136,28.0322,323485.0
2020-04-22 12:00:00,30.27,30.3,30.2,30.2,108760.0,28.06,28.0878,27.9951,27.9951,108760.0
2020-04-22 12:10:00,30.22,30.24,30.18,30.24,65205.0,28.0136,28.0322,27.9765,28.0322,65205.0
2020-04-22 12:20:00,30.23,30.24,30.18,30.24,85415.0,28.0229,28.0322,27.9765,28.0322,85415.0
2020-04-22 12:30:00,30.24,30.27,30.19,30.22,217000.0,28.0322,28.06,27.9858,28.0136,217000.0
2020-04-22 12:40:00,30.22,30.26,30.17,30.17,353480.0,28.0136,28.0507,27.9673,27.9673,353480.0
2020-04-22 12:50:00,30.18,30.18,30.11,30.14,51645.0,27.9765,27.9765,27.9116,27.9395,51645.0
2020-04-22 13:00:00,30.16,30.16,30.06,30.09,63435.0,27.958,27.958,27.8653,27.8931,63435.0
2020-04-22 13:10:00,30.07,30.15,30.07,30.14,128045.0,27.8746,27.9487,27.8746,27.9395,128045.0
2020-04-22 13:20:00,30.13,30.2,30.13,30.19,64430.0,27.9302,27.9951,27.9302,27.9858,64430.0
2020-04-22 13:30:00,30.21,30.21,30.15,30.15,62735.0,28.0043,28.0043,27.9487,27.9487,62735.0
2020-04-22 13:40:00,30.16,30.2,30.14,30.16,123635.0,27.958,27.9951,27.9395,27.958,123635.0
2020-04-22 13:50:00,30.18,30.21,30.14,30.16,140025.0,27.9765,28.0043,27.9395,27.958,140025.0
2020-04-22 14:00:00,30.16,30.21,30.15,30.16,139170.0,27.958,28.0043,27.9487,27.958,139170.0
2020-04-22 14:10:00,30.16,30.18,30.13,30.15,145415.0,27.958,27.9765,27.9302,27.9487,145415.0
2020-04-22 14:20:00,30.16,30.21,30.16,30.17,112210.0,27.958,28.0043,27.958,27.9673,112210.0
2020-04-22 14:30:00,30.19,30.27,30.18,30.24,69275.0,27.9858,28.06,27.9765,28.0322,69275.0
2020-04-22 14:40:00,30.23,30.26,30.2,30.24,172795.0,28.0229,28.0507,27.9951,28.0322,172795.0
2020-04-22 14:50:00,30.25,30.26,30.18,30.21,143550.0,28.0414,28.0507,27.9765,28.0043,143550.0
2020-04-22 15:00:00,30.2,30.23,30.17,30.21,112510.0,27.9951,28.0229,27.9673,28.0043,112510.0
2020-04-22 15:10:00,30.23,30.27,30.19,30.27,188435.0,28.0229,28.06,27.9858,28.06,188435.0
2020-04-22 15:20:00,30.27,30.31,30.23,30.24,261600.0,28.06,28.097,28.0229,28.0322,261600.0
2020-04-22 15:30:00,30.24,30.3,30.21,30.29,296940.0,28.0322,28.0878,28.0043,28.0785,296940.0
2020-04-22 15:40:00,30.3,30.32,30.24,30.29,187540.0,28.0878,28.1063,28.0322,28.0785,187540.0
2020-04-22 15:50:00,30.31,30.39,30.14,30.16,483560.0,28.097,28.1712,27.9395,27.958,483560.0
2020-04-23 09:30:00,30.37,30.6,30.3,30.55,387440.0,28.1527,28.3659,28.0878,28.3195,387440.0
2020-04-23 09:40:00,30.59,30.62,30.44,30.46,168190.0,28.3566,28.3844,28.2176,28.2361,168190.0
2020-04-23 09:50:00,30.45,30.48,30.35,30.48,143355.0,28.2268,28.2546,28.1341,28.2546,143355.0
2020-04-23 10:00:00,30.52,30.57,30.43,30.55,204335.0,28.2917,28.3381,28.2083,28.3195,204335.0
2020-04-23 10:10:00,30.56,30.66,30.54,30.66,87430.0,28.3288,28.4215,28.3102,28.4215,87430.0
2020-04-23 10:20:00,30.66,30.72,30.63,30.66,189280.0,28.4215,28.4771,28.3937,28.4215,189280.0
2020-04-23 10:30:00,30.67,30.83,30.66,30.82,105260.0,28.4308,28.5791,28.4215,28.5698,105260.0
2020-04-23 10:40:00,30.84,30.98,30.83,30.89,999435.0,28.5883,28.7181,28.5791,28.6347,999435.0
2020-04-23 10:50:00,30.91,30.92,30.86,30.87,145525.0,28.6532,28.6625,28.6069,28.6162,145525.0
2020-04-23 11:00:00,30.85,30.85,30.77,30.81,157800.0,28.5976,28.5976,28.5235,28.5605,157800.0
2020-04-23 11:10:00,30.79,30.85,30.78,30.84,278900.0,28.542,28.5976,28.5327,28.5883,278900.0
2020-04-23 11:20:00,30.84,30.89,30.82,30.87,129455.0,28.5883,28.6347,28.5698,28.6162,129455.0
2020-04-23 11:30:00,30.86,30.87,30.69,30.69,67580.0,28.6069,28.6162,28.4493,28.4493,67580.0
2020-04-23 11:40:00,30.69,30.75,30.66,30.7,103090.0,28.4493,28.5049,28.4215,28.4586,103090.0
2020-04-23 11:50:00,30.71,30.76,30.67,30.76,139605.0,28.4678,28.5142,28.4308,28.5142,139605.0
2020-04-23 12:00:00,30.75,30.86,30.74,30.86,70935.0,28.5049,28.6069,28.4956,28.6069,70935.0
2020-04-23 12:10:00,30.85,30.87,30.82,30.86,66510.0,28.5976,28.6162,28.5698,28.6069,66510.0
2020-04-23 12:20:00,30.85,30.92,30.85,30.92,78995.0,28.5976,28.6625,28.5976,28.6625,78995.0
2020-04-23 12:30:00,30.89,30.93,30.86,30.92,78780.0,28.6347,28.6718,28.6069,28.6625,78780.0
2020-04-23 12:40:00,30.92,30.93,30.42,30.62,472950.0,28.6625,28.6718,28.199,28.3844,472950.0
2020-04-23 12:50:00,30.55,30.67,30.41,30.64,190250.0,28.3195,28.4308,28.1897,28.4029,190250.0
2020-04-23 13:00:00,30.68,30.73,30.65,30.69,69155.0,28.44,28.4864,28.4122,28.4493,69155.0
2020-04-23 13:10:00,30.7,30.8,30.7,30.71,67835.0,28.4586,28.5513,28.4586,28.4678,67835.0
2020-04-23 13:20:00,30.7,30.7,30.54,30.62,53680.0,28.4586,28.4586,28.3102,28.3844,53680.0
2020-04-23 13:30:00,30.64,30.7,30.6,30.6,192030.0,28.4029,28.4586,28.3659,28.3659,192030.0
2020-04-23 13:40:00,30.62,30.63,30.51,30.51,215790.0,28.3844,28.3937,28.2824,28.2824,215790.0
2020-04-23 13:50:00,30.51,30.53,30.44,30.53,69890.0,28.2824,28.301,28.2176,28.301,69890.0
2020-04-23 14:00:00,30.51,30.53,30.42,30.42,107535.0,28.2824,28.301,28.199,28.199,107535.0
2020-04-23 14:10:00,30.42,30.56,30.38,30.53,131380.0,28.199,28.3288,28.1619,28.301,131380.0
2020-04-23 14:20:00,30.53,30.62,30.52,30.58,63525.0,28.301,28.3844,28.2917,28.3473,63525.0
2020-04-23 14:30:00,30.57,30.62,30.54,30.55,102295.0,28.3381,28.3844,28.3102,28.3195,102295.0
2020-04-23 14:40:00,30.56,30.63,30.56,30.57,134860.0,28.3288,28.3937,28.3288,28.3381,134860.0
2020-04-23 14:50:00,30.58,30.73,30.58,30.7,93770.0,28.3473,28.4864,28.3473,28.4586,93770.0
2020-04-23 15:00:00,30.7,30.7,30.62,30.62,109815.0,28.4586,28.4586,28.3844,28.3844,109815.0
2020-04-23 15:10:00,30.62,30.62,30.52,30.53,188245.0,28.3844,28.3844,28.2917,28.301,188245.0
2020-04-23 15:20:00,30.52,30.59,30.5,30.59,243915.0,28.2917,28.3566,28.2732,28.3566,243915.0
2020-04-23 15:30:00,30.59,30.64,30.53,30.61,201620.0,28.3566,28.4029,28.301,28.3751,201620.0
2020-04-23 15:40:00,30.62,30.68,30.57,30.65,321870.0,28.3844,28.44,28.3381,28.4122,321870.0
2020-04-23 15:50:00,30.64,30.67,30.47,30.48,564805.0,28.4029,28.4308,28.2454,28.2546,564805.0
2020-04-24 09:30:00,30.72,30.8,30.68,30.8,770530.0,28.4771,28.5513,28.44,28.5513,770530.0
2020-04-24 09:40:00,30.79,30.79,30.55,30.55,287670.0,28.542,28.542,28.3195,28.3195,287670.0
2020-04-24 09:50:00,30.53,30.68,30.52,30.52,283450.0,28.301,28.44,28.2917,28.2917,283450.0
2020-04-24 10:00:00,30.55,30.6,30.5,30.51,39825.0,28.3195,28.3659,28.2732,28.2824,39825.0
2020-04-24 10:10:00,30.48,30.54,30.43,30.53,39720.0,28.2546,28.3102,28.2083,28.301,39720.0
2020-04-24 10:20:00,30.5,30.53,30.45,30.5,105495.0,28.2732,28.301,28.2268,28.2732,105495.0
2020-04-24 10:30:00,30.44,30.64,30.44,30.6,45790.0,28.2176,28.4029,28.2176,28.3659,45790.0
2020-04-24 10:40:00,30.61,30.63,30.54,30.55,70850.0,28.3751,28.3937,28.3102,28.3195,70850.0
2020-04-24 10:50:00,30.6,30.62,30.52,30.52,99780.0,28.3659,28.3844,28.2917,28.2917,99780.0
2020-04-24 11:00:00,30.5,30.51,30.43,30.43,89290.0,28.2732,28.2824,28.2083,28.2083,89290.0
2020-04-24 11:10:00,30.43,30.45,30.36,30.45,69100.0,28.2083,28.2268,28.1434,28.2268,69100.0
2020-04-24 11:20:00,30.45,30.51,30.44,30.51,29765.0,28.2268,28.2824,28.2176,28.2824,29765.0
2020-04-24 11:30:00,30.47,30.51,30.42,30.48,60870.0,28.2454,28.2824,28.199,28.2546,60870.0
2020-04-24 11:40:00,30.5,30.51,30.46,30.51,103980.0,28.2732,28.2824,28.2361,28.2824,103980.0
2020-04-24 11:50:00,30.51,30.51,30.46,30.47,159450.0,28.2824,28.2824,28.2361,28.2454,159450.0
2020-04-24 12:00:00,30.47,30.53,30.42,30.5,152405.0,28.2454,28.301,28.199,28.2732,152405.0
2020-04-24 12:10:00,30.51,30.51,30.45,30.45,99600.0,28.2824,28.2824,28.2268,28.2268,99600.0
2020-04-24 12:20:00,30.47,30.52,30.43,30.52,116290.0,28.2454,28.2917,28.2083,28.2917,116290.0
2020-04-24 12:30:00,30.51,30.54,30.46,30.54,75550.0,28.2824,28.3102,28.2361,28.3102,75550.0
2020-04-24 12:40:00,30.55,30.59,30.53,30.58,96960.0,28.3195,28.3566,28.301,28.3473,96960.0
2020-04-24 12:50:00,30.58,30.59,30.52,30.55,85940.0,28.3473,28.3566,28.2917,28.3195,85940.0
2020-04-24 13:00:00,30.53,30.55,30.5,30.52,155265.0,28.301,28.3195,28.2732,28.2917,155265.0
2020-04-24 13:10:00,30.53,30.57,30.52,30.57,151935.0,28.301,28.3381,28.2917,28.3381,151935.0
2020-04-24 13:20:00,30.56,30.65,30.55,30.65,130695.0,28.3288,28.4122,28.3195,28.4122,130695.0
2020-04-24 13:30:00,30.65,30.68,30.64,30.68,123695.0,28.4122,28.44,28.4029,28.44,123695.0
2020-04-24 13:40:00,30.68,30.74,30.66,30.71,174140.0,28.44,28.4956,28.4215,28.4678,174140.0
2020-04-24 13:50:00,30.72,30.81,30.71,30.8,73725.0,28.4771,28.5605,28.4678,28.5513,73725.0
2020-04-24 14:00:00,30.81,30.85,30.75,30.83,106035.0,28.5605,28.5976,28.5049,28.5791,106035.0
2020-04-24 14:10:00,30.83,30.85,30.81,30.84,97900.0,28.5791,28.5976,28.5605,28.5883,97900.0
2020-04-24 14:20:00,30.86,30.86,30.78,30.82,137955.0,28.6069,28.6069,28.5327,28.5698,137955.0
2020-04-24 14:30:00,30.83,30.9,30.81,30.89,205820.0,28.5791,28.644,28.5605,28.6347,205820.0
2020-04-24 14:40:00,30.9,30.91,30.87,30.91,252040.0,28.644,28.6532,28.6162,28.6532,252040.0
2020-04-24 14:50:00,30.93,30.94,30.86,30.92,259405.0,28.6718,28.681,28.6069,28.6625,259405.0
2020-04-24 15:00:00,30.92,30.97,30.89,30.97,171710.0,28.6625,28.7089,28.6347,28.7089,171710.0
2020-04-24 15:10:00,30.97,31.0,30.92,30.99,184180.0,28.7089,28.7367,28.6625,28.7274,184180.0
2020-04-24 15:20:00,30.98,31.04,30.96,31.03,187140.0,28.7181,28.7737,28.6996,28.7645,187140.0
2020-04-24 15:30:00,31.03,31.04,30.98,31.03,124715.0,28.7645,28.7737,28.7181,28.7645,124715.0
2020-04-24 15:40:00,31.02,31.07,31.01,31.01,211685.0,28.7552,28.8016,28.7459,28.7459,211685.0
2020-04-24 15:50:00,31.02,31.02,30.89,30.91,275990.0,28.7552,28.7552,28.6347,28.6532,275990.0
2020-04-27 09:30:00,31.21,31.47,31.18,31.46,617025.0,28.9313,29.1723,28.9035,29.1631,617025.0
2020-04-27 09:40:00,31.45,31.45,31.27,31.4,288915.0,29.1538,29.1538,28.987,29.1075,288915.0
2020-04-27 09:50:00,31.41,31.58,31.41,31.54,519845.0,29.1167,29.2743,29.1167,29.2372,519845.0
2020-04-27 10:00:00,31.55,31.6,31.51,31.58,139105.0,29.2465,29.2929,29.2094,29.2743,139105.0
2020-04-27 10:10:00,31.57,31.67,31.51,31.67,175225.0,29.265,29.3577,29.2094,29.3577,175225.0
2020-04-27 10:20:00,31.74,31.75,31.63,31.68,180700.0,29.4226,29.4319,29.3207,29.367,180700.0
2020-04-27 10:30:00,31.7,31.73,31.66,31.69,152120.0,29.3856,29.4134,29.3485,29.3763,152120.0
2020-04-27 10:40:00,31.7,31.76,31.66,31.76,148375.0,29.3856,29.4412,29.3485,29.4412,148375.0
2020-04-27 10:50:00,31.76,31.82,31.73,31.74,143325.0,29.4412,29.4968,29.4134,29.4226,143325.0
2020-04-27 11:00:00,31.73,31.78,31.7,31.78,103705.0,29.4134,29.4597,29.3856,29.4597,103705.0
2020-04-27 11:10:00,31.78,31.81,31.75,31.8,76030.0,29.4597,29.4875,29.4319,29.4783,76030.0
2020-04-27 11:20:00,31.79,31.87,31.76,31.87,159245.0,29.469,29.5431,29.4412,29.5431,159245.0
2020-04-27 11:30:00,31.84,31.94,31.84,31.94,108325.0,29.5153,29.608,29.5153,29.608,108325.0
2020-04-27 11:40:00,31.95,31.99,31.94,31.98,253310.0,29.6173,29.6544,29.608,29.6451,253310.0
2020-04-27 11:50:00,31.98,32.01,31.96,31.99,92560.0,29.6451,29.6729,29.6266,29.6544,92560.0
2020-04-27 12:00:00,32.0,32.03,31.95,32.02,121895.0,29.6637,29.6915,29.6173,29.6822,121895.0
2020-04-27 12:10:00,32.02,32.07,31.98,32.06,209340.0,29.6822,29.7285,29.6451,29.7193,209340.0
2020-04-27 12:20:00,32.05,32.07,32.02,32.06,180925.0,29.71,29.7285,29.6822,29.7193,180925.0
2020-04-27 12:30:00,32.06,32.12,32.06,32.11,180175.0,29.7193,29.7749,29.7193,29.7656,180175.0
2020-04-27 12:40:00,32.12,32.14,32.09,32.14,341545.0,29.7749,29.7934,29.7471,29.7934,341545.0
2020-04-27 12:50:00,32.14,32.22,32.12,32.2,131720.0,29.7934,29.8676,29.7749,29.8491,131720.0
2020-04-27 13:00:00,32.19,32.19,32.1,32.11,83600.0,29.8398,29.8398,29.7564,29.7656,83600.0
2020-04-27 13:10:00,32.12,32.15,32.06,32.06,75500.0,29.7749,29.8027,29.7193,29.7193,75500.0
2020-04-27 13:20:00,32.06,32.11,32.05,32.1,82140.0,29.7193,29.7656,29.71,29.7564,82140.0
2020-04-27 13:30:00,32.11,32.13,32.09,32.13,74715.0,29.7656,29.7842,29.7471,29.7842,74715.0
2020-04-27 13:40:00,32.13,32.14,32.09,32.12,188070.0,29.7842,29.7934,29.7471,29.7749,188070.0
2020-04-27 13:50:00,32.12,32.2,32.12,32.17,216980.0,29.7749,29.8491,29.7749,29.8212,216980.0
2020-04-27 14:00:00,32.17,32.21,32.14,32.17,173670.0,29.8212,29.8583,29.7934,29.8212,173670.0
2020-04-27 14:10:00,32.16,32.2,32.15,32.19,77205.0,29.812,29.8491,29.8027,29.8398,77205.0
2020-04-27 14:20:00,32.2,32.21,32.17,32.19,283580.0,29.8491,29.8583,29.8212,29.8398,283580.0
2020-04-27 14:30:00,32.19,32.24,32.17,32.21,185180.0,29.8398,29.8861,29.8212,29.8583,185180.0
2020-04-27 14:40:00,32.21,32.29,32.21,32.29,294310.0,29.8583,29.9325,29.8583,29.9325,294310.0
2020-04-27 14:50:00,32.28,32.29,32.26,32.29,359865.0,29.9232,29.9325,29.9047,29.9325,359865.0
2020-04-27 15:00:00,32.3,32.37,32.29,32.31,192440.0,29.9418,30.0066,29.9325,29.951,192440.0
2020-04-27 15:10:00,32.31,32.35,32.3,32.34,376385.0,29.951,29.9881,29.9418,29.9788,376385.0
2020-04-27 15:20:00,32.35,32.35,32.29,32.3,189860.0,29.9881,29.9881,29.9325,29.9418,189860.0
2020-04-27 15:30:00,32.31,32.34,32.29,32.31,471235.0,29.951,29.9788,29.9325,29.951,471235.0
2020-04-27 15:40:00,32.31,32.34,32.31,32.31,149430.0,29.951,29.9788,29.951,29.951,149430.0
2020-04-27 15:50:00,32.33,32.33,32.18,32.19,842460.0,29.9696,29.9696,29.8305,29.8398,842460.0
2020-04-28 09:30:00,32.93,33.1,32.93,32.95,1026085.0,30.5258,30.6833,30.5258,30.5443,1026085.0
2020-04-28 09:40:00,32.94,33.12,32.91,33.07,253420.0,30.535,30.7019,30.5072,30.6555,253420.0
2020-04-28 09:50:00,33.08,33.18,32.94,32.95,371210.0,30.6648,30.7575,30.535,30.5443,371210.0
2020-04-28 10:00:00,32.91,32.94,32.77,32.93,116070.0,30.5072,30.535,30.3774,30.5258,116070.0
2020-04-28 10:10:00,32.92,33.0,32.86,32.94,186715.0,30.5165,30.5906,30.4609,30.535,186715.0
2020-04-28 10:20:00,32.93,32.95,32.75,32.78,94180.0,30.5258,30.5443,30.3589,30.3867,94180.0
2020-04-28 10:30:00,32.79,32.83,32.72,32.75,109210.0,30.396,30.4331,30.3311,30.3589,109210.0
2020-04-28 10:40:00,32.73,32.73,32.49,32.53,134250.0,30.3404,30.3404,30.1179,30.155,134250.0
2020-04-28 10:50:00,32.53,32.53,32.21,32.24,161205.0,30.155,30.155,29.8583,29.8861,161205.0
2020-04-28 11:00:00,32.26,32.48,32.22,32.42,259245.0,29.9047,30.1086,29.8676,30.053,259245.0
2020-04-28 11:10:00,32.43,32.47,32.35,32.39,276035.0,30.0623,30.0993,29.9881,30.0252,276035.0
2020-04-28 11:20:00,32.43,32.56,32.39,32.51,126990.0,30.0623,30.1828,30.0252,30.1364,126990.0
2020-04-28 11:30:00,32.49,32.59,32.49,32.55,145185.0,30.1179,30.2106,30.1179,30.1735,145185.0
2020-04-28 11:40:00,32.54,32.63,32.5,32.59,74495.0,30.1642,30.2477,30.1271,30.2106,74495.0
2020-04-28 11:50:00,32.59,32.59,32.5,32.58,83245.0,30.2106,30.2106,30.1271,30.2013,83245.0
2020-04-28 12:00:00,32.6,32.64,32.53,32.64,49115.0,30.2198,30.2569,30.155,30.2569,49115.0
2020-04-28 12:10:00,32.66,32.68,32.45,32.46,155330.0,30.2755,30.294,30.0808,30.0901,155330.0
2020-04-28 12:20:00,32.47,32.55,32.46,32.55,144510.0,30.0993,30.1735,30.0901,30.1735,144510.0
2020-04-28 12:30:00,32.52,32.6,32.52,32.59,66975.0,30.1457,30.2198,30.1457,30.2106,66975.0
2020-04-28 12:40:00,32.55,32.6,32.52,32.57,81355.0,30.1735,30.2198,30.1457,30.192,81355.0
2020-04-28 12:50:00,32.58,32.69,32.54,32.68,154170.0,30.2013,30.3033,30.1642,30.294,154170.0
2020-04-28 13:00:00,32.68,32.78,32.68,32.78,204520.0,30.294,30.3867,30.294,30.3867,204520.0
2020-04-28 13:10:00,32.78,32.79,32.72,32.72,165360.0,30.3867,30.396,30.3311,30.3311,165360.0
2020-04-28 13:20:00,32.73,32.84,32.72,32.83,331310.0,30.3404,30.4423,30.3311,30.4331,331310.0
2020-04-28 13:30:00,32.82,32.83,32.75,32.76,328870.0,30.4238,30.4331,30.3589,30.3682,328870.0
2020-04-28 13:40:00,32.75,32.86,32.75,32.85,157685.0,30.3589,30.4609,30.3589,30.4516,157685.0
2020-04-28 13:50:00,32.85,32.86,32.76,32.77,122980.0,30.4516,30.4609,30.3682,30.3774,122980.0
2020-04-28 14:00:00,32.78,32.84,32.77,32.8,133075.0,30.3867,30.4423,30.3774,30.4052,133075.0
2020-04-28 14:10:00,32.8,32.88,32.8,32.86,138060.0,30.4052,30.4794,30.4052,30.4609,138060.0
2020-04-28 14:20:00,32.85,32.88,32.82,32.84,142320.0,30.4516,30.4794,30.4238,30.4423,142320.0
2020-04-28 14:30:00,32.87,32.89,32.79,32.79,143825.0,30.4701,30.4887,30.396,30.396,143825.0
2020-04-28 14:40:00,32.8,32.84,32.77,32.81,166765.0,30.4052,30.4423,30.3774,30.4145,166765.0
2020-04-28 14:50:00,32.81,32.84,32.72,32.75,146610.0,30.4145,30.4423,30.3311,30.3589,146610.0
2020-04-28 15:00:00,32.76,32.79,32.74,32.77,127740.0,30.3682,30.396,30.3496,30.3774,127740.0
2020-04-28 15:10:00,32.77,32.79,32.74,32.78,146965.0,30.3774,30.396,30.3496,30.3867,146965.0
2020-04-28 15:20:00,32.79,32.83,32.69,32.8,148570.0,30.396,30.4331,30.3033,30.4052,148570.0
2020-04-28 15:30:00,32.8,32.81,32.7,32.75,175250.0,30.4052,30.4145,30.3125,30.3589,175250.0
2020-04-28 15:40:00,32.76,32.77,32.6,32.6,212695.0,30.3682,30.3774,30.2198,30.2198,212695.0
2020-04-28 15:50:00,32.58,32.59,32.5,32.52,427485.0,30.2013,30.2106,30.1271,30.1457,427485.0
2020-04-29 09:30:00,33.44,33.51,33.28,33.28,679315.0,30.9985,31.0634,30.8502,30.8502,679315.0
2020-04-29 09:40:00,33.29,33.46,33.26,33.44,574130.0,30.8595,31.0171,30.8317,30.9985,574130.0
2020-04-29 09:50:00,33.46,33.57,33.43,33.5,120800.0,31.0171,31.119,30.9892,31.0541,120800.0
2020-04-29 10:00:00,33.51,33.52,33.38,33.38,86315.0,31.0634,31.0727,30.9429,30.9429,86315.0
2020-04-29 10:10:00,33.36,33.48,33.32,33.48,198335.0,30.9244,31.0356,30.8873,31.0356,198335.0
2020-04-29 10:20:00,33.48,33.52,33.45,33.5,249660.0,31.0356,31.0727,31.0078,31.0541,249660.0
2020-04-29 10:30:00,33.52,33.58,33.5,33.53,171365.0,31.0727,31.1283,31.0541,31.0819,171365.0
2020-04-29 10:40:00,33.56,33.63,33.56,33.63,115640.0,31.1098,31.1746,31.1098,31.1746,115640.0
2020-04-29 10:50:00,33.64,33.72,33.64,33.65,192620.0,31.1839,31.2581,31.1839,31.1932,192620.0
2020-04-29 11:00:00,33.64,33.69,33.57,33.61,289335.0,31.1839,31.2303,31.119,31.1561,289335.0
2020-04-29 11:10:00,33.62,33.73,33.62,33.73,206035.0,31.1654,31.2673,31.1654,31.2673,206035.0
2020-04-29 11:20:00,33.75,33.84,33.74,33.83,202160.0,31.2859,31.3693,31.2766,31.36,202160.0
2020-04-29 11:30:00,33.82,33.82,33.74,33.75,184155.0,31.3508,31.3508,31.2766,31.2859,184155.0
2020-04-29 11:40:00,33.76,33.78,33.72,33.74,124915.0,31.2952,31.3137,31.2581,31.2766,124915.0
2020-04-29 11:50:00,33.76,33.88,33.75,33.85,142835.0,31.2952,31.4064,31.2859,31.3786,142835.0
2020-04-29 12:00:00,33.86,33.97,33.86,33.94,162360.0,31.3879,31.4898,31.3879,31.462,162360.0
2020-04-29 12:10:00,33.94,34.0,33.9,33.94,139935.0,31.462,31.5176,31.4249,31.462,139935.0
2020-04-29 12:20:00,33.93,33.97,33.91,33.95,105390.0,31.4527,31.4898,31.4342,31.4713,105390.0
2020-04-29 12:30:00,33.95,34.0,33.93,34.0,140775.0,31.4713,31.5176,31.4527,31.5176,140775.0
2020-04-29 12:40:00,33.99,34.06,33.99,34.06,428485.0,31.5084,31.5733,31.5084,31.5733,428485.0
2020-04-29 12:50:00,34.05,34.1,34.05,34.06,122060.0,31.564,31.6103,31.564,31.5733,122060.0
2020-04-29 13:00:00,34.07,34.12,34.06,34.12,99240.0,31.5825,31.6289,31.5733,31.6289,99240.0
2020-04-29 13:10:00,34.11,34.14,34.09,34.1,274450.0,31.6196,31.6474,31.6011,31.6103,274450.0
2020-04-29 13:20:00,34.11,34.12,34.08,34.09,212635.0,31.6196,31.6289,31.5918,31.6011,212635.0
2020-04-29 13:30:00,34.08,34.1,33.92,33.98,173170.0,31.5918,31.6103,31.4435,31.4991,173170.0
2020-04-29 13:40:00,34.0,34.01,33.92,33.98,126090.0,31.5176,31.5269,31.4435,31.4991,126090.0
2020-04-29 13:50:00,33.97,34.0,33.89,33.91,113745.0,31.4898,31.5176,31.4157,31.4342,113745.0
2020-04-29 14:00:00,33.91,33.96,33.83,33.86,176605.0,31.4342,31.4806,31.36,31.3879,176605.0
2020-04-29 14:10:00,33.88,33.98,33.85,33.93,129465.0,31.4064,31.4991,31.3786,31.4527,129465.0
2020-04-29 14:20:00,33.93,34.0,33.92,33.95,119365.0,31.4527,31.5176,31.4435,31.4713,119365.0
2020-04-29 14:30:00,33.97,34.04,33.91,34.02,224845.0,31.4898,31.5547,31.4342,31.5362,224845.0
2020-04-29 14:40:00,34.03,34.09,34.01,34.01,123840.0,31.5454,31.6011,31.5269,31.5269,123840.0
2020-04-29 14:50:00,34.03,34.05,33.95,34.04,161370.0,31.5454,31.564,31.4713,31.5547,161370.0
2020-04-29 15:00:00,34.03,34.08,34.0,34.07,155810.0,31.5454,31.5918,31.5176,31.5825,155810.0
2020-04-29 15:10:00,34.08,34.09,33.97,34.0,214530.0,31.5918,31.6011,31.4898,31.5176,214530.0
2020-04-29 15:20:00,34.01,34.07,34.0,34.06,214380.0,31.5269,31.5825,31.5176,31.5733,214380.0
2020-04-29 15:30:00,34.05,34.08,34.01,34.04,166410.0,31.564,31.5918,31.5269,31.5547,166410.0
2020-04-29 15:40:00,34.03,34.07,34.02,34.04,560475.0,31.5454,31.5825,31.5362,31.5547,560475.0
2020-04-29 15:50:00,34.04,34.04,33.85,33.89,1709830.0,31.5547,31.5547,31.3786,31.4157,1709830.0
2020-04-30 09:30:00,33.21,33.29,32.82,32.96,730715.0,30.7853,30.8595,30.4238,30.5536,730715.0
2020-04-30 09:40:00,32.93,33.09,32.81,32.82,311425.0,30.5258,30.6741,30.4145,30.4238,311425.0
2020-04-30 09:50:00,32.82,33.09,32.8,33.0,362365.0,30.4238,30.6741,30.4052,30.5906,362365.0
2020-04-30 10:00:00,33.05,33.19,32.99,33.1,178660.0,30.637,30.7668,30.5814,30.6833,178660.0
2020-04-30 10:10:00,33.1,33.2,33.07,33.18,79540.0,30.6833,30.776,30.6555,30.7575,79540.0
2020-04-30 10:20:00,33.19,33.21,33.09,33.18,68295.0,30.7668,30.7853,30.6741,30.7575,68295.0
2020-04-30 10:30:00,33.25,33.31,33.21,33.27,127750.0,30.8224,30.878,30.7853,30.8409,127750.0
2020-04-30 10:40:00,33.26,33.3,33.18,33.25,166400.0,30.8317,30.8687,30.7575,30.8224,166400.0
2020-04-30 10:50:00,33.26,33.32,33.22,33.24,65405.0,30.8317,30.8873,30.7946,30.8131,65405.0
2020-04-30 11:00:00,33.24,33.31,33.2,33.22,166365.0,30.8131,30.878,30.776,30.7946,166365.0
2020-04-30 11:10:00,33.24,33.33,33.19,33.19,207065.0,30.8131,30.8965,30.7668,30.7668,207065.0
2020-04-30 11:20:00,33.17,33.2,33.13,33.14,104400.0,30.7482,30.776,30.7112,30.7204,104400.0
2020-04-30 11:30:00,33.12,33.18,33.11,33.17,60940.0,30.7019,30.7575,30.6926,30.7482,60940.0
2020-04-30 11:40:00,33.18,33.22,33.11,33.14,317120.0,30.7575,30.7946,30.6926,30.7204,317120.0
2020-04-30 11:50:00,33.13,33.14,33.01,33.01,105145.0,30.7112,30.7204,30.5999,30.5999,105145.0
2020-04-30 12:00:00,32.99,33.0,32.85,32.93,191555.0,30.5814,30.5906,30.4516,30.5258,191555.0
2020-04-30 12:10:00,32.93,32.98,32.91,32.93,57070.0,30.5258,30.5721,30.5072,30.5258,57070.0
2020-04-30 12:20:00,32.95,32.95,32.87,32.9,56485.0,30.5443,30.5443,30.4701,30.4979,56485.0
2020-04-30 12:30:00,32.9,32.9,32.81,32.9,120970.0,30.4979,30.4979,30.4145,30.4979,120970.0
2020-04-30 12:40:00,32.89,32.99,32.89,32.99,45800.0,30.4887,30.5814,30.4887,30.5814,45800.0
2020-04-30 12:50:00,32.99,33.07,32.99,33.04,99780.0,30.5814,30.6555,30.5814,30.6277,99780.0
2020-04-30 13:00:00,33.04,33.04,32.94,33.0,83045.0,30.6277,30.6277,30.535,30.5906,83045.0
2020-04-30 13:10:00,32.99,33.1,32.98,33.09,144495.0,30.5814,30.6833,30.5721,30.6741,144495.0
2020-04-30 13:20:00,33.1,33.12,33.02,33.02,47345.0,30.6833,30.7019,30.6092,30.6092,47345.0
2020-04-30 13:30:00,33.02,33.02,32.98,33.0,86295.0,30.6092,30.6092,30.5721,30.5906,86295.0
2020-04-30 13:40:00,33.0,33.0,32.93,32.95,50235.0,30.5906,30.5906,30.5258,30.5443,50235.0
2020-04-30 13:50:00,32.93,32.98,32.89,32.89,110155.0,30.5258,30.5721,30.4887,30.4887,110155.0
2020-04-30 14:00:00,32.9,32.96,32.86,32.91,94485.0,30.4979,30.5536,30.4609,30.5072,94485.0
2020-04-30 14:10:00,32.93,32.98,32.91,32.94,128895.0,30.5258,30.5721,30.5072,30.535,128895.0
2020-04-30 14:20:00,32.93,32.98,32.92,32.98,152995.0,30.5258,30.5721,30.5165,30.5721,152995.0
2020-04-30 14:30:00,32.98,33.06,32.94,32.96,67485.0,30.5721,30.6463,30.535,30.5536,67485.0
2020-04-30 14:40:00,32.96,32.98,32.92,32.94,97060.0,30.5536,30.5721,30.5165,30.535,97060.0
2020-04-30 14:50:00,32.94,32.96,32.89,32.95,105755.0,30.535,30.5536,30.4887,30.5443,105755.0
2020-04-30 15:00:00,32.96,33.0,32.93,32.98,148410.0,30.5536,30.5906,30.5258,30.5721,148410.0
2020-04-30 15:10:00,32.98,33.03,32.93,33.01,100960.0,30.5721,30.6185,30.5258,30.5999,100960.0
2020-04-30 15:20:00,33.01,33.03,32.97,33.02,100715.0,30.5999,30.6185,30.5628,30.6092,100715.0
2020-04-30 15:30:00,33.01,33.04,32.95,32.97,260000.0,30.5999,30.6277,30.5443,30.5628,260000.0
2020-04-30 15:40:00,32.97,32.98,32.91,32.91,438460.0,30.5628,30.5721,30.5072,30.5072,438460.0
2020-04-30 15:50:00,32.91,33.03,32.81,32.83,2457255.0,30.5072,30.6185,30.4145,30.4331,2457255.0
2020-05-01 09:30:00,32.14,32.2,32.02,32.03,404655.0,29.7934,29.8491,29.6822,29.6915,404655.0
2020-05-01 09:40:00,32.04,32.06,31.92,31.96,477175.0,29.7007,29.7193,29.5895,29.6266,477175.0
2020-05-01 09:50:00,31.96,31.97,31.77,31.83,274215.0,29.6266,29.6358,29.4504,29.5061,274215.0
2020-05-01 10:00:00,31.86,31.96,31.83,31.87,201435.0,29.5339,29.6266,29.5061,29.5431,201435.0
2020-05-01 10:10:00,31.85,31.89,31.78,31.79,228875.0,29.5246,29.5617,29.4597,29.469,228875.0
2020-05-01 10:20:00,31.77,31.88,31.75,31.88,144855.0,29.4504,29.5524,29.4319,29.5524,144855.0
2020-05-01 10:30:00,31.88,32.0,31.83,31.97,82195.0,29.5524,29.6637,29.5061,29.6358,82195.0
2020-05-01 10:40:00,31.95,31.98,31.88,31.92,110375.0,29.6173,29.6451,29.5524,29.5895,110375.0
2020-05-01 10:50:00,31.9,31.95,31.85,31.87,229885.0,29.571,29.6173,29.5246,29.5431,229885.0
2020-05-01 11:00:00,31.86,31.88,31.82,31.86,120065.0,29.5339,29.5524,29.4968,29.5339,120065.0
2020-05-01 11:10:00,31.87,31.87,31.79,31.79,156070.0,29.5431,29.5431,29.469,29.469,156070.0
2020-05-01 11:20:00,31.78,31.81,31.72,31.74,181780.0,29.4597,29.4875,29.4041,29.4226,181780.0
2020-05-01 11:30:00,31.71,31.71,31.61,31.65,506675.0,29.3948,29.3948,29.3021,29.3392,506675.0
2020-05-01 11:40:00,31.65,31.65,31.49,31.5,143915.0,29.3392,29.3392,29.1909,29.2002,143915.0
2020-05-01 11:50:00,31.49,31.49,31.38,31.48,252125.0,29.1909,29.1909,29.0889,29.1816,252125.0
2020-05-01 12:00:00,31.47,31.47,31.38,31.44,216595.0,29.1723,29.1723,29.0889,29.1445,216595.0
2020-05-01 12:10:00,31.46,31.58,31.46,31.54,182850.0,29.1631,29.2743,29.1631,29.2372,182850.0
2020-05-01 12:20:00,31.55,31.58,31.49,31.49,128845.0,29.2465,29.2743,29.1909,29.1909,128845.0
2020-05-01 12:30:00,31.47,31.52,31.43,31.49,204325.0,29.1723,29.2187,29.1353,29.1909,204325.0
2020-05-01 12:40:00,31.49,31.51,31.43,31.47,170770.0,29.1909,29.2094,29.1353,29.1723,170770.0
2020-05-01 12:50:00,31.47,31.52,31.47,31.48,93315.0,29.1723,29.2187,29.1723,29.1816,93315.0
2020-05-01 13:00:00,31.48,31.55,31.48,31.51,170860.0,29.1816,29.2465,29.1816,29.2094,170860.0
2020-05-01 13:10:00,31.51,31.55,31.43,31.43,257155.0,29.2094,29.2465,29.1353,29.1353,257155.0
2020-05-01 13:20:00,31.44,31.53,31.41,31.52,155075.0,29.1445,29.228,29.1167,29.2187,155075.0
2020-05-01 13:30:00,31.51,31.58,31.48,31.48,112365.0,29.2094,29.2743,29.1816,29.1816,112365.0
2020-05-01 13:40:00,31.47,31.51,31.43,31.46,100225.0,29.1723,29.2094,29.1353,29.1631,100225.0
2020-05-01 13:50:00,31.46,31.52,31.46,31.5,138575.0,29.1631,29.2187,29.1631,29.2002,138575.0
2020-05-01 14:00:00,31.49,31.59,31.46,31.55,415795.0,29.1909,29.2836,29.1631,29.2465,415795.0
2020-05-01 14:10:00,31.55,31.58,31.52,31.57,317635.0,29.2465,29.2743,29.2187,29.265,317635.0
2020-05-01 14:20:00,31.58,31.66,31.58,31.66,247025.0,29.2743,29.3485,29.2743,29.3485,247025.0
2020-05-01 14:30:00,31.65,31.65,31.6,31.64,142445.0,29.3392,29.3392,29.2929,29.3299,142445.0
2020-05-01 14:40:00,31.64,31.66,31.61,31.64,207635.0,29.3299,29.3485,29.3021,29.3299,207635.0
2020-05-01 14:50:00,31.61,31.64,31.56,31.62,212935.0,29.3021,29.3299,29.2558,29.3114,212935.0
2020-05-01 15:00:00,31.61,31.65,31.57,31.63,216435.0,29.3021,29.3392,29.265,29.3207,216435.0
2020-05-01 15:10:00,31.62,31.73,31.6,31.7,180840.0,29.3114,29.4134,29.2929,29.3856,180840.0
2020-05-01 15:20:00,31.71,31.72,31.63,31.64,341515.0,29.3948,29.4041,29.3207,29.3299,341515.0
2020-05-01 15:30:00,31.64,31.66,31.56,31.62,632015.0,29.3299,29.3485,29.2558,29.3114,632015.0
2020-05-01 15:40:00,31.63,31.71,31.59,31.71,475090.0,29.3207,29.3948,29.2836,29.3948,475090.0
2020-05-01 15:50:00,31.68,31.73,31.61,31.73,1772745.0,29.367,29.4134,29.3021,29.4134,1772745.0
2020-05-04 09:30:00,31.35,31.36,31.05,31.15,671320.0,29.0611,29.0704,28.783,28.8757,671320.0
2020-05-04 09:40:00,31.17,31.38,31.13,31.36,500700.0,28.8943,29.0889,28.8572,29.0704,500700.0
2020-05-04 09:50:00,31.37,31.5,31.34,31.46,169725.0,29.0797,29.2002,29.0518,29.1631,169725.0
2020-05-04 10:00:00,31.48,31.6,31.42,31.5,224485.0,29.1816,29.2929,29.126,29.2002,224485.0
2020-05-04 10:10:00,31.51,31.76,31.51,31.7,250800.0,29.2094,29.4412,29.2094,29.3856,250800.0
2020-05-04 10:20:00,31.71,31.71,31.46,31.48,208765.0,29.3948,29.3948,29.1631,29.1816,208765.0
2020-05-04 10:30:00,31.46,31.46,31.31,31.37,231745.0,29.1631,29.1631,29.024,29.0797,231745.0
2020-05-04 10:40:00,31.38,31.49,31.35,31.47,191970.0,29.0889,29.1909,29.0611,29.1723,191970.0
2020-05-04 10:50:00,31.48,31.5,31.36,31.37,171830.0,29.1816,29.2002,29.0704,29.0797,171830.0
2020-05-04 11:00:00,31.38,31.43,31.32,31.37,179620.0,29.0889,29.1353,29.0333,29.0797,179620.0
2020-05-04 11:10:00,31.39,31.45,31.34,31.44,252145.0,29.0982,29.1538,29.0518,29.1445,252145.0
2020-05-04 11:20:00,31.45,31.48,31.37,31.4,153340.0,29.1538,29.1816,29.0797,29.1075,153340.0
2020-05-04 11:30:00,31.41,31.49,31.37,31.46,111725.0,29.1167,29.1909,29.0797,29.1631,111725.0
2020-05-04 11:40:00,31.49,31.52,31.46,31.48,143115.0,29.1909,29.2187,29.1631,29.1816,143115.0
2020-05-04 11:50:00,31.48,31.51,31.44,31.44,64685.0,29.1816,29.2094,29.1445,29.1445,64685.0
2020-05-04 12:00:00,31.46,31.5,31.44,31.5,114300.0,29.1631,29.2002,29.1445,29.2002,114300.0
2020-05-04 12:10:00,31.49,31.52,31.46,31.5,71465.0,29.1909,29.2187,29.1631,29.2002,71465.0
2020-05-04 12:20:00,31.51,31.61,31.5,31.6,54420.0,29.2094,29.3021,29.2002,29.2929,54420.0
2020-05-04 12:30:00,31.61,31.61,31.45,31.47,159160.0,29.3021,29.3021,29.1538,29.1723,159160.0
2020-05-04 12:40:00,31.47,31.49,31.43,31.43,61175.0,29.1723,29.1909,29.1353,29.1353,61175.0
2020-05-04 12:50:00,31.44,31.46,31.42,31.43,65490.0,29.1445,29.1631,29.126,29.1353,65490.0
2020-05-04 13:00:00,31.43,31.45,31.41,31.43,384580.0,29.1353,29.1538,29.1167,29.1353,384580.0
2020-05-04 13:10:00,31.43,31.43,31.27,31.31,181735.0,29.1353,29.1353,28.987,29.024,181735.0
2020-05-04 13:20:00,31.3,31.36,31.29,31.36,68440.0,29.0148,29.0704,29.0055,29.0704,68440.0
2020-05-04 13:30:00,31.38,31.4,31.36,31.39,41810.0,29.0889,29.1075,29.0704,29.0982,41810.0
2020-05-04 13:40:00,31.39,31.43,31.37,31.43,94020.0,29.0982,29.1353,29.0797,29.1353,94020.0
2020-05-04 13:50:00,31.43,31.47,31.41,31.46,115170.0,29.1353,29.1723,29.1167,29.1631,115170.0
2020-05-04 14:00:00,31.46,31.47,31.42,31.42,148735.0,29.1631,29.1723,29.126,29.126,148735.0
2020-05-04 14:10:00,31.44,31.51,31.44,31.51,158020.0,29.1445,29.2094,29.1445,29.2094,158020.0
2020-05-04 14:20:00,31.5,31.51,31.44,31.46,629645.0,29.2002,29.2094,29.1445,29.1631,629645.0
2020-05-04 14:30:00,31.47,31.52,31.41,31.41,611285.0,29.1723,29.2187,29.1167,29.1167,611285.0
2020-05-04 14:40:00,31.41,31.49,31.41,31.49,324510.0,29.1167,29.1909,29.1167,29.1909,324510.0
2020-05-04 14:50:00,31.51,31.6,31.51,31.58,218745.0,29.2094,29.2929,29.2094,29.2743,218745.0
2020-05-04 15:00:00,31.58,31.6,31.55,31.6,228975.0,29.2743,29.2929,29.2465,29.2929,228975.0
2020-05-04 15:10:00,31.59,31.65,31.59,31.64,316255.0,29.2836,29.3392,29.2836,29.3299,316255.0
2020-05-04 15:20:00,31.64,31.7,31.62,31.67,303915.0,29.3299,29.3856,29.3114,29.3577,303915.0
2020-05-04 15:30:00,31.67,31.76,31.66,31.72,298105.0,29.3577,29.4412,29.3485,29.4041,298105.0
2020-05-04 15:40:00,31.73,31.78,31.71,31.77,305495.0,29.4134,29.4597,29.3948,29.4504,305495.0
2020-05-04 15:50:00,31.76,31.79,31.72,31.75,298915.0,29.4412,29.469,29.4041,29.4319,298915.0
2020-05-05 09:30:00,32.26,32.46,32.23,32.45,548085.0,29.9047,30.0901,29.8769,30.0808,548085.0
2020-05-05 09:40:00,32.43,32.52,32.38,32.49,231620.0,30.0623,30.1457,30.0159,30.1179,231620.0
2020-05-05 09:50:00,32.49,32.68,32.49,32.68,322845.0,30.1179,30.294,30.1179,30.294,322845.0
2020-05-05 10:00:00,32.7,32.72,32.63,32.69,131640.0,30.3125,30.3311,30.2477,30.3033,131640.0
2020-05-05 10:10:00,32.69,32.69,32.55,32.56,100605.0,30.3033,30.3033,30.1735,30.1828,100605.0
2020-05-05 10:20:00,32.55,32.59,32.34,32.36,88835.0,30.1735,30.2106,29.9788,29.9974,88835.0
2020-05-05 10:30:00,32.35,32.42,32.34,32.4,131940.0,29.9881,30.053,29.9788,30.0344,131940.0
2020-05-05 10:40:00,32.42,32.43,32.28,32.28,275705.0,30.053,30.0623,29.9232,29.9232,275705.0
2020-05-05 10:50:00,32.29,32.39,32.26,32.36,164675.0,29.9325,30.0252,29.9047,29.9974,164675.0
2020-05-05 11:00:00,32.37,32.51,32.36,32.5,129325.0,30.0066,30.1364,29.9974,30.1271,129325.0
2020-05-05 11:10:00,32.51,32.51,32.4,32.41,120805.0,30.1364,30.1364,30.0344,30.0437,120805.0
2020-05-05 11:20:00,32.42,32.52,32.42,32.52,140225.0,30.053,30.1457,30.053,30.1457,140225.0
2020-05-05 11:30:00,32.54,32.59,32.53,32.55,125985.0,30.1642,30.2106,30.155,30.1735,125985.0
2020-05-05 11:40:00,32.55,32.6,32.54,32.54,89120.0,30.1735,30.2198,30.1642,30.1642,89120.0
2020-05-05 11:50:00,32.53,32.56,32.49,32.55,210125.0,30.155,30.1828,30.1179,30.1735,210125.0
2020-05-05 12:00:00,32.56,32.57,32.5,32.55,164175.0,30.1828,30.192,30.1271,30.1735,164175.0
2020-05-05 12:10:00,32.55,32.6,32.55,32.59,64220.0,30.1735,30.2198,30.1735,30.2106,64220.0
2020-05-05 12:20:00,32.58,32.59,32.51,32.54,128460.0,30.2013,30.2106,30.1364,30.1642,128460.0
2020-05-05 12:30:00,32.54,32.58,32.46,32.46,78850.0,30.1642,30.2013,30.0901,30.0901,78850.0
2020-05-05 12:40:00,32.47,32.47,32.39,32.39,213790.0,30.0993,30.0993,30.0252,30.0252,213790.0
2020-05-05 12:50:00,32.39,32.43,32.38,32.41,181990.0,30.0252,30.0623,30.0159,30.0437,181990.0
2020-05-05 13:00:00,32.41,32.45,32.37,32.38,134970.0,30.0437,30.0808,30.0066,30.0159,134970.0
2020-05-05 13:10:00,32.39,32.41,32.35,32.37,52105.0,30.0252,30.0437,29.9881,30.0066,52105.0
2020-05-05 13:20:00,32.36,32.4,32.32,32.39,462510.0,29.9974,30.0344,29.9603,30.0252,462510.0
2020-05-05 13:30:00,32.41,32.44,32.39,32.39,93405.0,30.0437,30.0715,30.0252,30.0252,93405.0
2020-05-05 13:40:00,32.38,32.41,32.36,32.4,168220.0,30.0159,30.0437,29.9974,30.0344,168220.0
2020-05-05 13:50:00,32.4,32.45,32.38,32.42,164820.0,30.0344,30.0808,30.0159,30.053,164820.0
2020-05-05 14:00:00,32.41,32.45,32.39,32.44,97615.0,30.0437,30.0808,30.0252,30.0715,97615.0
2020-05-05 14:10:00,32.43,32.5,32.43,32.49,97630.0,30.0623,30.1271,30.0623,30.1179,97630.0
2020-05-05 14:20:00,32.5,32.5,32.44,32.46,122685.0,30.1271,30.1271,30.0715,30.0901,122685.0
2020-05-05 14:30:00,32.45,32.47,32.41,32.41,69170.0,30.0808,30.0993,30.0437,30.0437,69170.0
2020-05-05 14:40:00,32.4,32.45,32.39,32.45,145350.0,30.0344,30.0808,30.0252,30.0808,145350.0
2020-05-05 14:50:00,32.45,32.48,32.44,32.48,92165.0,30.0808,30.1086,30.0715,30.1086,92165.0
2020-05-05 15:00:00,32.48,32.48,32.43,32.45,233725.0,30.1086,30.1086,30.0623,30.0808,233725.0
2020-05-05 15:10:00,32.45,32.45,32.25,32.25,164795.0,30.0808,30.0808,29.8954,29.8954,164795.0
2020-05-05 15:20:00,32.26,32.32,32.14,32.19,204940.0,29.9047,29.9603,29.7934,29.8398,204940.0
2020-05-05 15:30:00,32.16,32.18,31.99,32.03,299555.0,29.812,29.8305,29.6544,29.6915,299555.0
2020-05-05 15:40:00,32.04,32.1,31.98,32.07,489775.0,29.7007,29.7564,29.6451,29.7285,489775.0
2020-05-05 15:50:00,32.08,32.18,32.06,32.06,724225.0,29.7378,29.8305,29.7193,29.7193,724225.0
2020-05-06 09:30:00,32.25,32.38,32.14,32.23,402705.0,29.8954,30.0159,29.7934,29.8769,402705.0
2020-05-06 09:40:00,32.24,32.27,32.13,32.14,168090.0,29.8861,29.9139,29.7842,29.7934,168090.0
2020-05-06 09:50:00,32.11,32.16,31.82,31.92,93660.0,29.7656,29.812,29.4968,29.5895,93660.0
2020-05-06 10:00:00,31.9,31.99,31.8,31.82,135365.0,29.571,29.6544,29.4783,29.4968,135365.0
2020-05-06 10:10:00,31.82,31.97,31.78,31.96,124600.0,29.4968,29.6358,29.4597,29.6266,124600.0
2020-05-06 10:20:00,31.93,32.12,31.93,32.07,136090.0,29.5988,29.7749,29.5988,29.7285,136090.0
2020-05-06 10:30:00,32.07,32.16,32.07,32.08,42495.0,29.7285,29.812,29.7285,29.7378,42495.0
2020-05-06 10:40:00,32.08,32.26,32.06,32.24,246185.0,29.7378,29.9047,29.7193,29.8861,246185.0
2020-05-06 10:50:00,32.21,32.23,32.11,32.15,114830.0,29.8583,29.8769,29.7656,29.8027,114830.0
2020-05-06 11:00:00,32.14,32.16,32.05,32.09,127115.0,29.7934,29.812,29.71,29.7471,127115.0
2020-05-06 11:10:00,32.09,32.1,32.0,32.0,106400.0,29.7471,29.7564,29.6637,29.6637,106400.0
2020-05-06 11:20:00,32.01,32.01,31.87,31.97,154280.0,29.6729,29.6729,29.5431,29.6358,154280.0
2020-05-06 11:30:00,31.97,32.04,31.92,32.01,127185.0,29.6358,29.7007,29.5895,29.6729,127185.0
2020-05-06 11:40:00,32.01,32.03,31.92,31.93,74060.0,29.6729,29.6915,29.5895,29.5988,74060.0
2020-05-06 11:50:00,31.91,31.97,31.87,31.95,115170.0,29.5802,29.6358,29.5431,29.6173,115170.0
2020-05-06 12:00:00,31.95,32.0,31.91,31.94,102685.0,29.6173,29.6637,29.5802,29.608,102685.0
2020-05-06 12:10:00,31.96,32.01,31.91,32.01,59515.0,29.6266,29.6729,29.5802,29.6729,59515.0
2020-05-06 12:20:00,31.99,32.03,31.96,32.03,57760.0,29.6544,29.6915,29.6266,29.6915,57760.0
2020-05-06 12:30:00,32.02,32.1,32.02,32.08,103500.0,29.6822,29.7564,29.6822,29.7378,103500.0
2020-05-06 12:40:00,32.06,32.08,32.01,32.07,51210.0,29.7193,29.7378,29.6729,29.7285,51210.0
2020-05-06 12:50:00,32.07,32.11,32.05,32.05,71140.0,29.7285,29.7656,29.71,29.71,71140.0
2020-05-06 13:00:00,32.05,32.06,31.98,32.03,56540.0,29.71,29.7193,29.6451,29.6915,56540.0
2020-05-06 13:10:00,32.0,32.03,31.99,32.02,75815.0,29.6637,29.6915,29.6544,29.6822,75815.0
2020-05-06 13:20:00,32.04,32.05,31.94,32.04,107220.0,29.7007,29.71,29.608,29.7007,107220.0
2020-05-06 13:30:00,32.03,32.1,32.03,32.09,69795.0,29.6915,29.7564,29.6915,29.7471,69795.0
2020-05-06 13:40:00,32.09,32.12,32.07,32.07,162275.0,29.7471,29.7749,29.7285,29.7285,162275.0
2020-05-06 13:50:00,32.06,32.1,32.06,32.08,74970.0,29.7193,29.7564,29.7193,29.7378,74970.0
2020-05-06 14:00:00,32.08,32.08,31.99,32.04,111295.0,29.7378,29.7378,29.6544,29.7007,111295.0
2020-05-06 14:10:00,32.04,32.05,31.96,32.01,64705.0,29.7007,29.71,29.6266,29.6729,64705.0
2020-05-06 14:20:00,32.0,32.06,32.0,32.01,50330.0,29.6637,29.7193,29.6637,29.6729,50330.0
2020-05-06 14:30:00,31.97,32.05,31.97,32.04,140530.0,29.6358,29.71,29.6358,29.7007,140530.0
2020-05-06 14:40:00,32.04,32.11,32.02,32.09,94840.0,29.7007,29.7656,29.6822,29.7471,94840.0
2020-05-06 14:50:00,32.1,32.1,32.03,32.03,168785.0,29.7564,29.7564,29.6915,29.6915,168785.0
2020-05-06 15:00:00,32.04,32.07,32.01,32.07,160870.0,29.7007,29.7285,29.6729,29.7285,160870.0
2020-05-06 15:10:00,32.06,32.07,32.01,32.05,151750.0,29.7193,29.7285,29.6729,29.71,151750.0
2020-05-06 15:20:00,32.05,32.05,31.96,32.0,144735.0,29.71,29.71,29.6266,29.6637,144735.0
2020-05-06 15:30:00,31.98,31.98,31.82,31.88,292290.0,29.6451,29.6451,29.4968,29.5524,292290.0
2020-05-06 15:40:00,31.88,31.91,31.79,31.79,193470.0,29.5524,29.5802,29.469,29.469,193470.0
2020-05-06 15:50:00,31.79,31.88,31.77,31.79,260675.0,29.469,29.5524,29.4504,29.469,260675.0
2020-05-07 09:30:00,32.22,32.54,32.22,32.52,281915.0,29.8676,30.1642,29.8676,30.1457,281915.0
2020-05-07 09:40:00,32.5,32.61,32.48,32.55,275445.0,30.1271,30.2291,30.1086,30.1735,275445.0
2020-05-07 09:50:00,32.54,32.61,32.49,32.52,320360.0,30.1642,30.2291,30.1179,30.1457,320360.0
2020-05-07 10:00:00,32.54,32.54,32.31,32.38,267965.0,30.1642,30.1642,29.951,30.0159,267965.0
2020-05-07 10:10:00,32.37,32.4,32.24,32.4,216640.0,30.0066,30.0344,29.8861,30.0344,216640.0
2020-05-07 10:20:00,32.4,32.43,32.37,32.41,81755.0,30.0344,30.0623,30.0066,30.0437,81755.0
2020-05-07 10:30:00,32.41,32.5,32.41,32.47,259765.0,30.0437,30.1271,30.0437,30.0993,259765.0
2020-05-07 10:40:00,32.48,32.56,32.4,32.42,171720.0,30.1086,30.1828,30.0344,30.053,171720.0
2020-05-07 10:50:00,32.42,32.47,32.38,32.44,257245.0,30.053,30.0993,30.0159,30.0715,257245.0
2020-05-07 11:00:00,32.45,32.47,32.41,32.41,40160.0,30.0808,30.0993,30.0437,30.0437,40160.0
2020-05-07 11:10:00,32.42,32.51,32.42,32.51,80210.0,30.053,30.1364,30.053,30.1364,80210.0
2020-05-07 11:20:00,32.45,32.49,32.43,32.49,96450.0,30.0808,30.1179,30.0623,30.1179,96450.0
2020-05-07 11:30:00,32.49,32.52,32.47,32.47,74035.0,30.1179,30.1457,30.0993,30.0993,74035.0
2020-05-07 11:40:00,32.48,32.65,32.48,32.6,108840.0,30.1086,30.2662,30.1086,30.2198,108840.0
2020-05-07 11:50:00,32.61,32.64,32.59,32.64,51555.0,30.2291,30.2569,30.2106,30.2569,51555.0
2020-05-07 12:00:00,32.65,32.68,32.57,32.59,111275.0,30.2662,30.294,30.192,30.2106,111275.0
2020-05-07 12:10:00,32.58,32.61,32.55,32.6,126970.0,30.2013,30.2291,30.1735,30.2198,126970.0
2020-05-07 12:20:00,32.6,32.62,32.56,32.6,94220.0,30.2198,30.2384,30.1828,30.2198,94220.0
2020-05-07 12:30:00,32.59,32.6,32.49,32.49,138500.0,30.2106,30.2198,30.1179,30.1179,138500.0
2020-05-07 12:40:00,32.48,32.5,32.43,32.43,95450.0,30.1086,30.1271,30.0623,30.0623,95450.0
2020-05-07 12:50:00,32.42,32.47,32.4,32.47,128420.0,30.053,30.0993,30.0344,30.0993,128420.0
2020-05-07 13:00:00,32.51,32.54,32.49,32.53,66015.0,30.1364,30.1642,30.1179,30.155,66015.0
2020-05-07 13:10:00,32.53,32.57,32.52,32.52,165150.0,30.155,30.192,30.1457,30.1457,165150.0
2020-05-07 13:20:00,32.5,32.53,32.48,32.49,72765.0,30.1271,30.155,30.1086,30.1179,72765.0
2020-05-07 13:30:00,32.49,32.56,32.47,32.52,118595.0,30.1179,30.1828,30.0993,30.1457,118595.0
2020-05-07 13:40:00,32.52,32.56,32.49,32.53,124415.0,30.1457,30.1828,30.1179,30.155,124415.0
2020-05-07 13:50:00,32.54,32.54,32.44,32.5,91675.0,30.1642,30.1642,30.0715,30.1271,91675.0
2020-05-07 14:00:00,32.48,32.48,32.43,32.48,54830.0,30.1086,30.1086,30.0623,30.1086,54830.0
2020-05-07 14:10:00,32.48,32.54,32.48,32.52,74580.0,30.1086,30.1642,30.1086,30.1457,74580.0
2020-05-07 14:20:00,32.52,32.52,32.44,32.47,108530.0,30.1457,30.1457,30.0715,30.0993,108530.0
2020-05-07 14:30:00,32.46,32.48,32.41,32.45,86100.0,30.0901,30.1086,30.0437,30.0808,86100.0
2020-05-07 14:40:00,32.45,32.45,32.34,32.38,178165.0,30.0808,30.0808,29.9788,30.0159,178165.0
2020-05-07 14:50:00,32.37,32.4,32.33,32.38,77835.0,30.0066,30.0344,29.9696,30.0159,77835.0
2020-05-07 15:00:00,32.37,32.43,32.31,32.42,120845.0,30.0066,30.0623,29.951,30.053,120845.0
2020-05-07 15:10:00,32.41,32.44,32.3,32.35,117585.0,30.0437,30.0715,29.9418,29.9881,117585.0
2020-05-07 15:20:00,32.36,32.38,32.33,32.36,98065.0,29.9974,30.0159,29.9696,29.9974,98065.0
2020-05-07 15:30:00,32.37,32.37,32.29,32.31,206350.0,30.0066,30.0066,29.9325,29.951,206350.0
2020-05-07 15:40:00,32.3,32.36,32.26,32.31,153100.0,29.9418,29.9974,29.9047,29.951,153100.0
2020-05-07 15:50:00,32.3,32.37,32.27,32.35,221385.0,29.9418,30.0066,29.9139,29.9881,221385.0
2020-05-08 09:30:00,32.88,32.97,32.78,32.85,478505.0,30.4794,30.5628,30.3867,30.4516,478505.0
2020-05-08 09:40:00,32.84,33.1,32.84,33.1,154935.0,30.4423,30.6833,30.4423,30.6833,154935.0
2020-05-08 09:50:00,33.1,33.2,33.07,33.19,434570.0,30.6833,30.776,30.6555,30.7668,434570.0
2020-05-08 10:00:00,33.2,33.25,33.15,33.17,85815.0,30.776,30.8224,30.7297,30.7482,85815.0
2020-05-08 10:10:00,33.18,33.3,33.18,33.27,122030.0,30.7575,30.8687,30.7575,30.8409,122030.0
2020-05-08 10:20:00,33.27,33.27,33.13,33.14,114325.0,30.8409,30.8409,30.7112,30.7204,114325.0
2020-05-08 10:30:00,33.13,33.18,33.11,33.17,203680.0,30.7112,30.7575,30.6926,30.7482,203680.0
2020-05-08 10:40:00,33.17,33.17,33.02,33.09,102835.0,30.7482,30.7482,30.6092,30.6741,102835.0
2020-05-08 10:50:00,33.1,33.12,33.04,33.05,156490.0,30.6833,30.7019,30.6277,30.637,156490.0
2020-05-08 11:00:00,33.06,33.15,33.01,33.15,102520.0,30.6463,30.7297,30.5999,30.7297,102520.0
2020-05-08 11:10:00,33.14,33.22,33.14,33.22,142725.0,30.7204,30.7946,30.7204,30.7946,142725.0
2020-05-08 11:20:00,33.21,33.27,33.2,33.27,72670.0,30.7853,30.8409,30.776,30.8409,72670.0
2020-05-08 11:30:00,33.27,33.3,33.22,33.25,134030.0,30.8409,30.8687,30.7946,30.8224,134030.0
2020-05-08 11:40:00,33.25,33.3,33.24,33.29,218445.0,30.8224,30.8687,30.8131,30.8595,218445.0
2020-05-08 11:50:00,33.3,33.34,33.26,33.33,226825.0,30.8687,30.9058,30.8317,30.8965,226825.0
2020-05-08 12:00:00,33.33,33.37,33.32,33.32,198940.0,30.8965,30.9336,30.8873,30.8873,198940.0
2020-05-08 12:10:00,33.33,33.36,33.29,33.31,107570.0,30.8965,30.9244,30.8595,30.878,107570.0
2020-05-08 12:20:00,33.31,33.31,33.27,33.29,56895.0,30.878,30.878,30.8409,30.8595,56895.0
2020-05-08 12:30:00,33.3,33.34,33.29,33.34,99485.0,30.8687,30.9058,30.8595,30.9058,99485.0
2020-05-08 12:40:00,33.34,33.34,33.31,33.31,122900.0,30.9058,30.9058,30.878,30.878,122900.0
2020-05-08 12:50:00,33.32,33.35,33.32,33.34,79260.0,30.8873,30.9151,30.8873,30.9058,79260.0
2020-05-08 13:00:00,33.34,33.37,33.29,33.31,82535.0,30.9058,30.9336,30.8595,30.878,82535.0
2020-05-08 13:10:00,33.31,33.35,33.29,33.32,58180.0,30.878,30.9151,30.8595,30.8873,58180.0
2020-05-08 13:20:00,33.31,33.34,33.28,33.29,111820.0,30.878,30.9058,30.8502,30.8595,111820.0
2020-05-08 13:30:00,33.31,33.32,33.26,33.29,74885.0,30.878,30.8873,30.8317,30.8595,74885.0
2020-05-08 13:40:00,33.29,33.3,33.19,33.22,167940.0,30.8595,30.8687,30.7668,30.7946,167940.0
2020-05-08 13:50:00,33.23,33.28,33.23,33.28,85270.0,30.8039,30.8502,30.8039,30.8502,85270.0
2020-05-08 14:00:00,33.28,33.3,33.25,33.27,74435.0,30.8502,30.8687,30.8224,30.8409,74435.0
2020-05-08 14:10:00,33.27,33.36,33.27,33.34,165965.0,30.8409,30.9244,30.8409,30.9058,165965.0
2020-05-08 14:20:00,33.34,33.36,33.33,33.35,239270.0,30.9058,30.9244,30.8965,30.9151,239270.0
2020-05-08 14:30:00,33.36,33.36,33.29,33.31,129285.0,30.9244,30.9244,30.8595,30.878,129285.0
2020-05-08 14:40:00,33.31,33.38,33.3,33.36,150285.0,30.878,30.9429,30.8687,30.9244,150285.0
2020-05-08 14:50:00,33.36,33.41,33.35,33.4,229675.0,30.9244,30.9707,30.9151,30.9614,229675.0
2020-05-08 15:00:00,33.4,33.44,33.39,33.41,140180.0,30.9614,30.9985,30.9522,30.9707,140180.0
2020-05-08 15:10:00,33.4,33.42,33.37,33.41,186485.0,30.9614,30.98,30.9336,30.9707,186485.0
2020-05-08 15:20:00,33.4,33.43,33.38,33.43,318150.0,30.9614,30.9892,30.9429,30.9892,318150.0
2020-05-08 15:30:00,33.43,33.45,33.41,33.45,345945.0,30.9892,31.0078,30.9707,31.0078,345945.0
2020-05-08 15:40:00,33.45,33.48,33.44,33.48,396370.0,31.0078,31.0356,30.9985,31.0356,396370.0
2020-05-08 15:50:00,33.48,33.51,33.41,33.48,682020.0,31.0356,31.0634,30.9707,31.0356,682020.0
2020-05-11 09:30:00,33.02,33.04,32.89,32.98,513180.0,30.6092,30.6277,30.4887,30.5721,513180.0
2020-05-11 09:40:00,32.96,33.09,32.95,32.95,240565.0,30.5536,30.6741,30.5443,30.5443,240565.0
2020-05-11 09:50:00,32.95,33.0,32.86,32.88,208055.0,30.5443,30.5906,30.4609,30.4794,208055.0
2020-05-11 10:00:00,32.89,32.97,32.84,32.9,236425.0,30.4887,30.5628,30.4423,30.4979,236425.0
2020-05-11 10:10:00,32.93,32.94,32.8,32.84,128785.0,30.5258,30.535,30.4052,30.4423,128785.0
2020-05-11 10:20:00,32.85,32.98,32.84,32.97,128230.0,30.4516,30.5721,30.4423,30.5628,128230.0
2020-05-11 10:30:00,32.94,33.02,32.9,32.94,217445.0,30.535,30.6092,30.4979,30.535,217445.0
2020-05-11 10:40:00,32.96,33.0,32.94,32.99,118145.0,30.5536,30.5906,30.535,30.5814,118145.0
2020-05-11 10:50:00,32.99,33.0,32.9,32.92,262070.0,30.5814,30.5906,30.4979,30.5165,262070.0
2020-05-11 11:00:00,32.92,33.02,32.9,33.0,106350.0,30.5165,30.6092,30.4979,30.5906,106350.0
2020-05-11 11:10:00,32.99,32.99,32.93,32.98,324120.0,30.5814,30.5814,30.5258,30.5721,324120.0
2020-05-11 11:20:00,32.99,33.01,32.92,32.99,217440.0,30.5814,30.5999,30.5165,30.5814,217440.0
2020-05-11 11:30:00,33.0,33.1,33.0,33.1,275735.0,30.5906,30.6833,30.5906,30.6833,275735.0
2020-05-11 11:40:00,33.09,33.17,33.07,33.16,645700.0,30.6741,30.7482,30.6555,30.739,645700.0
2020-05-11 11:50:00,33.16,33.17,33.12,33.16,282025.0,30.739,30.7482,30.7019,30.739,282025.0
2020-05-11 12:00:00,33.17,33.2,33.16,33.19,139495.0,30.7482,30.776,30.739,30.7668,139495.0
2020-05-11 12:10:00,33.19,33.26,33.16,33.25,210835.0,30.7668,30.8317,30.739,30.8224,210835.0
2020-05-11 12:20:00,33.25,33.33,33.25,33.32,51750.0,30.8224,30.8965,30.8224,30.8873,51750.0
2020-05-11 12:30:00,33.33,33.39,33.33,33.38,205380.0,30.8965,30.9522,30.8965,30.9429,205380.0
2020-05-11 12:40:00,33.39,33.4,33.34,33.34,160635.0,30.9522,30.9614,30.9058,30.9058,160635.0
2020-05-11 12:50:00,33.33,33.41,33.31,33.39,148915.0,30.8965,30.9707,30.878,30.9522,148915.0
2020-05-11 13:00:00,33.39,33.47,33.36,33.46,95505.0,30.9522,31.0263,30.9244,31.0171,95505.0
2020-05-11 13:10:00,33.46,33.46,33.42,33.43,119935.0,31.0171,31.0171,30.98,30.9892,119935.0
2020-05-11 13:20:00,33.44,33.46,33.4,33.44,141235.0,30.9985,31.0171,30.9614,30.9985,141235.0
2020-05-11 13:30:00,33.44,33.5,33.41,33.49,209685.0,30.9985,31.0541,30.9707,31.0449,209685.0
2020-05-11 13:40:00,33.5,33.5,33.41,33.43,181985.0,31.0541,31.0541,30.9707,30.9892,181985.0
2020-05-11 13:50:00,33.43,33.45,33.38,33.39,157940.0,30.9892,31.0078,30.9429,30.9522,157940.0
2020-05-11 14:00:00,33.38,33.4,33.3,33.33,140605.0,30.9429,30.9614,30.8687,30.8965,140605.0
2020-05-11 14:10:00,33.33,33.33,33.27,33.29,94445.0,30.8965,30.8965,30.8409,30.8595,94445.0
2020-05-11 14:20:00,33.29,33.31,33.26,33.27,111220.0,30.8595,30.878,30.8317,30.8409,111220.0
2020-05-11 14:30:00,33.27,33.38,33.27,33.36,404100.0,30.8409,30.9429,30.8409,30.9244,404100.0
2020-05-11 14:40:00,33.36,33.39,33.34,33.39,107595.0,30.9244,30.9522,30.9058,30.9522,107595.0
2020-05-11 14:50:00,33.38,33.42,33.37,33.38,129185.0,30.9429,30.98,30.9336,30.9429,129185.0
2020-05-11 15:00:00,33.37,33.43,33.37,33.42,240110.0,30.9336,30.9892,30.9336,30.98,240110.0
2020-05-11 15:10:00,33.41,33.44,33.4,33.42,216185.0,30.9707,30.9985,30.9614,30.98,216185.0
2020-05-11 15:20:00,33.41,33.42,33.34,33.38,329800.0,30.9707,30.98,30.9058,30.9429,329800.0
2020-05-11 15:30:00,33.36,33.38,33.27,33.29,277265.0,30.9244,30.9429,30.8409,30.8595,277265.0
2020-05-11 15:40:00,33.3,33.34,33.28,33.32,307970.0,30.8687,30.9058,30.8502,30.8873,307970.0
2020-05-11 15:50:00,33.32,33.32,33.22,33.25,896635.0,30.8873,30.8873,30.7946,30.8224,896635.0
2020-05-12 09:30:00,33.4,33.46,33.28,33.33,432550.0,30.9614,31.0171,30.8502,30.8965,432550.0
2020-05-12 09:40:00,33.33,33.34,32.97,32.97,354590.0,30.8965,30.9058,30.5628,30.5628,354590.0
2020-05-12 09:50:00,32.97,33.03,32.86,33.02,435795.0,30.5628,30.6185,30.4609,30.6092,435795.0
2020-05-12 10:00:00,33.03,33.08,32.95,33.04,269000.0,30.6185,30.6648,30.5443,30.6277,269000.0
2020-05-12 10:10:00,33.06,33.13,33.01,33.11,373395.0,30.6463,30.7112,30.5999,30.6926,373395.0
2020-05-12 10:20:00,33.1,33.11,32.89,32.9,267595.0,30.6833,30.6926,30.4887,30.4979,267595.0
2020-05-12 10:30:00,32.89,33.01,32.89,32.96,229920.0,30.4887,30.5999,30.4887,30.5536,229920.0
2020-05-12 10:40:00,32.95,33.01,32.88,32.89,266520.0,30.5443,30.5999,30.4794,30.4887,266520.0
2020-05-12 10:50:00,32.89,33.01,32.89,32.98,282100.0,30.4887,30.5999,30.4887,30.5721,282100.0
2020-05-12 11:00:00,32.97,33.08,32.92,33.07,193550.0,30.5628,30.6648,30.5165,30.6555,193550.0
2020-05-12 11:10:00,33.07,33.07,33.0,33.01,188415.0,30.6555,30.6555,30.5906,30.5999,188415.0
2020-05-12 11:20:00,33.01,33.05,32.98,33.0,161300.0,30.5999,30.637,30.5721,30.5906,161300.0
2020-05-12 11:30:00,33.0,33.04,32.94,32.96,193460.0,30.5906,30.6277,30.535,30.5536,193460.0
2020-05-12 11:40:00,32.96,32.97,32.89,32.91,148985.0,30.5536,30.5628,30.4887,30.5072,148985.0
2020-05-12 11:50:00,32.91,32.97,32.9,32.97,278895.0,30.5072,30.5628,30.4979,30.5628,278895.0
2020-05-12 12:00:00,32.97,32.97,32.9,32.9,211880.0,30.5628,30.5628,30.4979,30.4979,211880.0
2020-05-12 12:10:00,32.88,32.94,32.85,32.94,226415.0,30.4794,30.535,30.4516,30.535,226415.0
2020-05-12 12:20:00,32.95,32.96,32.9,32.95,139380.0,30.5443,30.5536,30.4979,30.5443,139380.0
2020-05-12 12:30:00,32.94,32.99,32.94,32.99,130565.0,30.535,30.5814,30.535,30.5814,130565.0
2020-05-12 12:40:00,32.98,32.98,32.94,32.95,187865.0,30.5721,30.5721,30.535,30.5443,187865.0
2020-05-12 12:50:00,32.96,32.98,32.93,32.97,165195.0,30.5536,30.5721,30.5258,30.5628,165195.0
2020-05-12 13:00:00,32.97,32.98,32.89,32.91,255095.0,30.5628,30.5721,30.4887,30.5072,255095.0
2020-05-12 13:10:00,32.87,32.87,32.76,32.76,222805.0,30.4701,30.4701,30.3682,30.3682,222805.0
2020-05-12 13:20:00,32.76,32.79,32.69,32.72,186960.0,30.3682,30.396,30.3033,30.3311,186960.0
2020-05-12 13:30:00,32.7,32.78,32.7,32.77,237780.0,30.3125,30.3867,30.3125,30.3774,237780.0
2020-05-12 13:40:00,32.75,32.79,32.72,32.79,142690.0,30.3589,30.396,30.3311,30.396,142690.0
2020-05-12 13:50:00,32.77,32.82,32.76,32.82,179035.0,30.3774,30.4238,30.3682,30.4238,179035.0
2020-05-12 14:00:00,32.82,32.83,32.74,32.74,181810.0,30.4238,30.4331,30.3496,30.3496,181810.0
2020-05-12 14:10:00,32.74,32.74,32.62,32.65,209970.0,30.3496,30.3496,30.2384,30.2662,209970.0
2020-05-12 14:20:00,32.65,32.69,32.64,32.66,151015.0,30.2662,30.3033,30.2569,30.2755,151015.0
2020-05-12 14:30:00,32.66,32.7,32.61,32.69,167100.0,30.2755,30.3125,30.2291,30.3033,167100.0
2020-05-12 14:40:00,32.68,32.69,32.6,32.61,261530.0,30.294,30.3033,30.2198,30.2291,261530.0
2020-05-12 14:50:00,32.62,32.65,32.59,32.62,377160.0,30.2384,30.2662,30.2106,30.2384,377160.0
2020-05-12 15:00:00,32.61,32.67,32.61,32.65,289490.0,30.2291,30.2847,30.2291,30.2662,289490.0
2020-05-12 15:10:00,32.64,32.64,32.49,32.51,388720.0,30.2569,30.2569,30.1179,30.1364,388720.0
2020-05-12 15:20:00,32.51,32.53,32.43,32.43,313230.0,30.1364,30.155,30.0623,30.0623,313230.0
2020-05-12 15:30:00,32.44,32.47,32.31,32.34,361050.0,30.0715,30.0993,29.951,29.9788,361050.0
2020-05-12 15:40:00,32.33,32.33,32.17,32.17,395510.0,29.9696,29.9696,29.8212,29.8212,395510.0
2020-05-12 15:50:00,32.17,32.17,32.03,32.04,555495.0,29.8212,29.8212,29.6915,29.7007,555495.0
2020-05-13 09:30:00,31.79,31.82,31.35,31.57,1078730.0,29.469,29.4968,29.0611,29.265,1078730.0
2020-05-13 09:40:00,31.59,31.71,31.45,31.68,576875.0,29.2836,29.3948,29.1538,29.367,576875.0
2020-05-13 09:50:00,31.64,31.69,31.45,31.55,405230.0,29.3299,29.3763,29.1538,29.2465,405230.0
2020-05-13 10:00:00,31.55,31.7,31.55,31.64,114105.0,29.2465,29.3856,29.2465,29.3299,114105.0
2020-05-13 10:10:00,31.63,31.69,31.55,31.59,206275.0,29.3207,29.3763,29.2465,29.2836,206275.0
2020-05-13 10:20:00,31.55,31.68,31.47,31.65,158770.0,29.2465,29.367,29.1723,29.3392,158770.0
2020-05-13 10:30:00,31.67,31.78,31.58,31.58,236200.0,29.3577,29.4597,29.2743,29.2743,236200.0
2020-05-13 10:40:00,31.61,31.62,31.45,31.45,64665.0,29.3021,29.3114,29.1538,29.1538,64665.0
2020-05-13 10:50:00,31.45,31.51,31.34,31.36,100040.0,29.1538,29.2094,29.0518,29.0704,100040.0
2020-05-13 11:00:00,31.35,31.41,31.33,31.35,195925.0,29.0611,29.1167,29.0426,29.0611,195925.0
2020-05-13 11:10:00,31.36,31.42,31.26,31.28,240910.0,29.0704,29.126,28.9777,28.9962,240910.0
2020-05-13 11:20:00,31.26,31.26,31.12,31.24,255100.0,28.9777,28.9777,28.8479,28.9591,255100.0
2020-05-13 11:30:00,31.25,31.29,31.08,31.13,186870.0,28.9684,29.0055,28.8108,28.8572,186870.0
2020-05-13 11:40:00,31.12,31.14,30.95,30.97,182015.0,28.8479,28.8664,28.6903,28.7089,182015.0
2020-05-13 11:50:00,30.97,31.01,30.88,30.97,104255.0,28.7089,28.7459,28.6254,28.7089,104255.0
2020-05-13 12:00:00,30.97,31.05,30.79,30.79,184585.0,28.7089,28.783,28.542,28.542,184585.0
2020-05-13 12:10:00,30.78,30.81,30.64,30.65,197410.0,28.5327,28.5605,28.4029,28.4122,197410.0
2020-05-13 12:20:00,30.66,30.87,30.66,30.87,152440.0,28.4215,28.6162,28.4215,28.6162,152440.0
2020-05-13 12:30:00,30.88,30.97,30.87,30.97,149795.0,28.6254,28.7089,28.6162,28.7089,149795.0
2020-05-13 12:40:00,30.96,30.98,30.86,30.97,256295.0,28.6996,28.7181,28.6069,28.7089,256295.0
2020-05-13 12:50:00,30.97,31.01,30.91,30.98,222460.0,28.7089,28.7459,28.6532,28.7181,222460.0
2020-05-13 13:00:00,30.98,30.99,30.84,30.9,135550.0,28.7181,28.7274,28.5883,28.644,135550.0
2020-05-13 13:10:00,30.94,31.09,30.94,31.08,183410.0,28.681,28.8201,28.681,28.8108,183410.0
2020-05-13 13:20:00,31.06,31.08,30.94,30.99,151700.0,28.7923,28.8108,28.681,28.7274,151700.0
2020-05-13 13:30:00,30.99,31.02,30.93,30.98,153350.0,28.7274,28.7552,28.6718,28.7181,153350.0
2020-05-13 13:40:00,31.02,31.02,30.92,30.95,104490.0,28.7552,28.7552,28.6625,28.6903,104490.0
2020-05-13 13:50:00,30.97,30.97,30.87,30.89,145435.0,28.7089,28.7089,28.6162,28.6347,145435.0
2020-05-13 14:00:00,30.88,30.89,30.78,30.88,117270.0,28.6254,28.6347,28.5327,28.6254,117270.0
2020-05-13 14:10:00,30.89,30.99,30.86,30.95,214015.0,28.6347,28.7274,28.6069,28.6903,214015.0
2020-05-13 14:20:00,30.95,31.0,30.91,30.92,104025.0,28.6903,28.7367,28.6532,28.6625,104025.0
2020-05-13 14:30:00,30.91,30.96,30.88,30.91,116680.0,28.6532,28.6996,28.6254,28.6532,116680.0
2020-05-13 14:40:00,30.91,30.92,30.83,30.88,113055.0,28.6532,28.6625,28.5791,28.6254,113055.0
2020-05-13 14:50:00,30.89,30.89,30.8,30.8,131655.0,28.6347,28.6347,28.5513,28.5513,131655.0
2020-05-13 15:00:00,30.81,30.94,30.81,30.85,137915.0,28.5605,28.681,28.5605,28.5976,137915.0
2020-05-13 15:10:00,30.86,30.88,30.8,30.83,111295.0,28.6069,28.6254,28.5513,28.5791,111295.0
2020-05-13 15:20:00,30.83,30.84,30.69,30.78,456700.0,28.5791,28.5883,28.4493,28.5327,456700.0
2020-05-13 15:30:00,30.78,30.89,30.75,30.82,157505.0,28.5327,28.6347,28.5049,28.5698,157505.0
2020-05-13 15:40:00,30.83,30.91,30.78,30.9,258695.0,28.5791,28.6532,28.5327,28.644,258695.0
2020-05-13 15:50:00,30.88,31.01,30.88,30.97,264580.0,28.6254,28.7459,28.6254,28.7089,264580.0
2020-05-14 09:30:00,30.34,30.47,30.18,30.21,568905.0,28.1249,28.2454,27.9765,28.0043,568905.0
2020-05-14 09:40:00,30.21,30.21,30.06,30.06,415080.0,28.0043,28.0043,27.8653,27.8653,415080.0
2020-05-14 09:50:00,30.07,30.09,29.86,29.89,329320.0,27.8746,27.8931,27.6799,27.7077,329320.0
2020-05-14 10:00:00,29.91,30.07,29.8,30.07,346055.0,27.7262,27.8746,27.6243,27.8746,346055.0
2020-05-14 10:10:00,30.06,30.12,29.97,30.07,455010.0,27.8653,27.9209,27.7819,27.8746,455010.0
2020-05-14 10:20:00,30.07,30.22,30.04,30.13,128575.0,27.8746,28.0136,27.8468,27.9302,128575.0
2020-05-14 10:30:00,30.12,30.51,30.12,30.51,182555.0,27.9209,28.2824,27.9209,28.2824,182555.0
2020-05-14 10:40:00,30.51,30.67,30.37,30.67,164510.0,28.2824,28.4308,28.1527,28.4308,164510.0
2020-05-14 10:50:00,30.65,30.87,30.62,30.75,508785.0,28.4122,28.6162,28.3844,28.5049,508785.0
2020-05-14 11:00:00,30.74,31.01,30.74,30.9,219260.0,28.4956,28.7459,28.4956,28.644,219260.0
2020-05-14 11:10:00,30.93,31.05,30.83,30.98,398915.0,28.6718,28.783,28.5791,28.7181,398915.0
2020-05-14 11:20:00,30.97,30.97,30.65,30.69,410420.0,28.7089,28.7089,28.4122,28.4493,410420.0
2020-05-14 11:30:00,30.7,30.79,30.5,30.52,351975.0,28.4586,28.542,28.2732,28.2917,351975.0
2020-05-14 11:40:00,30.5,30.55,30.44,30.51,301235.0,28.2732,28.3195,28.2176,28.2824,301235.0
2020-05-14 11:50:00,30.51,30.71,30.49,30.62,305065.0,28.2824,28.4678,28.2639,28.3844,305065.0
2020-05-14 12:00:00,30.62,30.68,30.56,30.64,150840.0,28.3844,28.44,28.3288,28.4029,150840.0
2020-05-14 12:10:00,30.61,30.77,30.61,30.67,183020.0,28.3751,28.5235,28.3751,28.4308,183020.0
2020-05-14 12:20:00,30.7,30.83,30.68,30.74,187145.0,28.4586,28.5791,28.44,28.4956,187145.0
2020-05-14 12:30:00,30.75,30.85,30.75,30.81,193530.0,28.5049,28.5976,28.5049,28.5605,193530.0
2020-05-14 12:40:00,30.79,30.81,30.73,30.76,137350.0,28.542,28.5605,28.4864,28.5142,137350.0
2020-05-14 12:50:00,30.76,31.04,30.74,31.0,122555.0,28.5142,28.7737,28.4956,28.7367,122555.0
2020-05-14 13:00:00,31.01,31.02,30.9,30.94,110455.0,28.7459,28.7552,28.644,28.681,110455.0
2020-05-14 13:10:00,30.94,31.0,30.94,31.0,145735.0,28.681,28.7367,28.681,28.7367,145735.0
2020-05-14 13:20:00,31.0,31.17,31.0,31.17,219390.0,28.7367,28.8943,28.7367,28.8943,219390.0
2020-05-14 13:30:00,31.17,31.21,31.07,31.09,209815.0,28.8943,28.9313,28.8016,28.8201,209815.0
2020-05-14 13:40:00,31.08,31.09,30.98,31.04,550500.0,28.8108,28.8201,28.7181,28.7737,550500.0
2020-05-14 13:50:00,31.03,31.03,30.87,30.88,217930.0,28.7645,28.7645,28.6162,28.6254,217930.0
2020-05-14 14:00:00,30.87,30.88,30.77,30.85,203135.0,28.6162,28.6254,28.5235,28.5976,203135.0
2020-05-14 14:10:00,30.85,30.9,30.83,30.85,172320.0,28.5976,28.644,28.5791,28.5976,172320.0
2020-05-14 14:20:00,30.9,30.96,30.9,30.93,86885.0,28.644,28.6996,28.644,28.6718,86885.0
2020-05-14 14:30:00,30.94,30.98,30.81,30.82,119240.0,28.681,28.7181,28.5605,28.5698,119240.0
2020-05-14 14:40:00,30.82,30.87,30.75,30.81,107990.0,28.5698,28.6162,28.5049,28.5605,107990.0
2020-05-14 14:50:00,30.8,30.94,30.77,30.93,198805.0,28.5513,28.681,28.5235,28.6718,198805.0
2020-05-14 15:00:00,30.89,31.05,30.89,31.05,193305.0,28.6347,28.783,28.6347,28.783,193305.0
2020-05-14 15:10:00,31.01,31.07,30.96,31.04,116850.0,28.7459,28.8016,28.6996,28.7737,116850.0
2020-05-14 15:20:00,31.02,31.16,31.01,31.13,217470.0,28.7552,28.885,28.7459,28.8572,217470.0
2020-05-14 15:30:00,31.12,31.17,30.98,31.01,217135.0,28.8479,28.8943,28.7181,28.7459,217135.0
2020-05-14 15:40:00,31.03,31.18,31.0,31.18,216610.0,28.7645,28.9035,28.7367,28.9035,216610.0
2020-05-14 15:50:00,31.21,31.3,31.21,31.28,263930.0,28.9313,29.0148,28.9313,28.9962,263930.0
2020-05-15 09:30:00,31.04,31.12,30.8,31.08,460375.0,28.7737,28.8479,28.5513,28.8108,460375.0
2020-05-15 09:40:00,31.1,31.18,31.0,31.12,600215.0,28.8294,28.9035,28.7367,28.8479,600215.0
2020-05-15 09:50:00,31.12,31.32,31.12,31.22,217950.0,28.8479,29.0333,28.8479,28.9406,217950.0
2020-05-15 10:00:00,31.22,31.27,31.17,31.26,207340.0,28.9406,28.987,28.8943,28.9777,207340.0
2020-05-15 10:10:00,31.3,31.48,31.3,31.42,252125.0,29.0148,29.1816,29.0148,29.126,252125.0
2020-05-15 10:20:00,31.4,31.46,31.33,31.41,213815.0,29.1075,29.1631,29.0426,29.1167,213815.0
2020-05-15 10:30:00,31.4,31.49,31.29,31.41,280980.0,29.1075,29.1909,29.0055,29.1167,280980.0
2020-05-15 10:40:00,31.43,31.45,31.36,31.42,182885.0,29.1353,29.1538,29.0704,29.126,182885.0
2020-05-15 10:50:00,31.41,31.42,31.26,31.34,78465.0,29.1167,29.126,28.9777,29.0518,78465.0
2020-05-15 11:00:00,31.31,31.31,31.19,31.25,149865.0,29.024,29.024,28.9128,28.9684,149865.0
2020-05-15 11:10:00,31.23,31.3,31.18,31.29,287225.0,28.9499,29.0148,28.9035,29.0055,287225.0
2020-05-15 11:20:00,31.25,31.42,31.25,31.36,355485.0,28.9684,29.126,28.9684,29.0704,355485.0
2020-05-15 11:30:00,31.37,31.4,31.26,31.29,41205.0,29.0797,29.1075,28.9777,29.0055,41205.0
2020-05-15 11:40:00,31.29,31.32,31.23,31.26,118660.0,29.0055,29.0333,28.9499,28.9777,118660.0
2020-05-15 11:50:00,31.24,31.36,31.24,31.33,71545.0,28.9591,29.0704,28.9591,29.0426,71545.0
2020-05-15 12:00:00,31.32,31.42,31.32,31.42,281450.0,29.0333,29.126,29.0333,29.126,281450.0
2020-05-15 12:10:00,31.42,31.43,31.32,31.37,143440.0,29.126,29.1353,29.0333,29.0797,143440.0
2020-05-15 12:20:00,31.44,31.48,31.39,31.42,112835.0,29.1445,29.1816,29.0982,29.126,112835.0
2020-05-15 12:30:00,31.41,31.46,31.39,31.44,311250.0,29.1167,29.1631,29.0982,29.1445,311250.0
2020-05-15 12:40:00,31.44,31.49,31.34,31.37,3090915.0,29.1445,29.1909,29.0518,29.0797,3090915.0
2020-05-15 12:50:00,31.38,31.43,31.35,31.39,124925.0,29.0889,29.1353,29.0611,29.0982,124925.0
2020-05-15 13:00:00,31.43,31.45,31.4,31.41,89850.0,29.1353,29.1538,29.1075,29.1167,89850.0
2020-05-15 13:10:00,31.43,31.49,31.43,31.43,62035.0,29.1353,29.1909,29.1353,29.1353,62035.0
2020-05-15 13:20:00,31.43,31.51,31.41,31.51,123960.0,29.1353,29.2094,29.1167,29.2094,123960.0
2020-05-15 13:30:00,31.49,31.55,31.45,31.52,94910.0,29.1909,29.2465,29.1538,29.2187,94910.0
2020-05-15 13:40:00,31.52,31.55,31.44,31.47,112090.0,29.2187,29.2465,29.1445,29.1723,112090.0
2020-05-15 13:50:00,31.46,31.57,31.45,31.55,118970.0,29.1631,29.265,29.1538,29.2465,118970.0
2020-05-15 14:00:00,31.55,31.64,31.55,31.61,104805.0,29.2465,29.3299,29.2465,29.3021,104805.0
2020-05-15 14:10:00,31.59,31.63,31.57,31.58,60390.0,29.2836,29.3207,29.265,29.2743,60390.0
2020-05-15 14:20:00,31.59,31.64,31.57,31.59,107505.0,29.2836,29.3299,29.265,29.2836,107505.0
2020-05-15 14:30:00,31.61,31.61,31.45,31.48,122965.0,29.3021,29.3021,29.1538,29.1816,122965.0
2020-05-15 14:40:00,31.49,31.5,31.44,31.46,197860.0,29.1909,29.2002,29.1445,29.1631,197860.0
2020-05-15 14:50:00,31.45,31.5,31.41,31.41,214920.0,29.1538,29.2002,29.1167,29.1167,214920.0
2020-05-15 15:00:00,31.43,31.5,31.38,31.48,148560.0,29.1353,29.2002,29.0889,29.1816,148560.0
2020-05-15 15:10:00,31.47,31.5,31.44,31.48,175145.0,29.1723,29.2002,29.1445,29.1816,175145.0
2020-05-15 15:20:00,31.49,31.52,31.46,31.48,137800.0,29.1909,29.2187,29.1631,29.1816,137800.0
2020-05-15 15:30:00,31.49,31.51,31.37,31.41,220530.0,29.1909,29.2094,29.0797,29.1167,220530.0
2020-05-15 15:40:00,31.41,31.51,31.39,31.51,278115.0,29.1167,29.2094,29.0982,29.2094,278115.0
2020-05-15 15:50:00,31.5,31.55,31.45,31.55,496575.0,29.2002,29.2465,29.1538,29.2465,496575.0
2020-05-18 09:30:00,32.81,33.21,32.74,33.16,741430.0,30.4145,30.7853,30.3496,30.739,741430.0
2020-05-18 09:40:00,33.18,33.34,33.15,33.24,362625.0,30.7575,30.9058,30.7297,30.8131,362625.0
2020-05-18 09:50:00,33.23,33.25,33.04,33.14,232975.0,30.8039,30.8224,30.6277,30.7204,232975.0
2020-05-18 10:00:00,33.12,33.17,33.08,33.11,283585.0,30.7019,30.7482,30.6648,30.6926,283585.0
2020-05-18 10:10:00,33.12,33.13,33.02,33.08,204825.0,30.7019,30.7112,30.6092,30.6648,204825.0
2020-05-18 10:20:00,33.08,33.1,33.04,33.04,263435.0,30.6648,30.6833,30.6277,30.6277,263435.0
2020-05-18 10:30:00,33.02,33.14,33.02,33.11,487565.0,30.6092,30.7204,30.6092,30.6926,487565.0
2020-05-18 10:40:00,33.11,33.23,33.1,33.22,395775.0,30.6926,30.8039,30.6833,30.7946,395775.0
2020-05-18 10:50:00,33.2,33.23,33.16,33.16,124030.0,30.776,30.8039,30.739,30.739,124030.0
2020-05-18 11:00:00,33.16,33.33,33.16,33.33,127820.0,30.739,30.8965,30.739,30.8965,127820.0
2020-05-18 11:10:00,33.34,33.41,33.27,33.4,157845.0,30.9058,30.9707,30.8409,30.9614,157845.0
2020-05-18 11:20:00,33.41,33.45,33.36,33.4,235825.0,30.9707,31.0078,30.9244,30.9614,235825.0
2020-05-18 11:30:00,33.41,33.41,33.31,33.32,82520.0,30.9707,30.9707,30.878,30.8873,82520.0
2020-05-18 11:40:00,33.36,33.39,33.27,33.28,155080.0,30.9244,30.9522,30.8409,30.8502,155080.0
2020-05-18 11:50:00,33.27,33.34,33.26,33.3,79130.0,30.8409,30.9058,30.8317,30.8687,79130.0
2020-05-18 12:00:00,33.29,33.35,33.26,33.34,107355.0,30.8595,30.9151,30.8317,30.9058,107355.0
2020-05-18 12:10:00,33.34,33.35,33.25,33.26,82280.0,30.9058,30.9151,30.8224,30.8317,82280.0
2020-05-18 12:20:00,33.25,33.31,33.23,33.31,61130.0,30.8224,30.878,30.8039,30.878,61130.0
2020-05-18 12:30:00,33.27,33.3,33.26,33.29,143525.0,30.8409,30.8687,30.8317,30.8595,143525.0
2020-05-18 12:40:00,33.29,33.3,33.21,33.22,202150.0,30.8595,30.8687,30.7853,30.7946,202150.0
2020-05-18 12:50:00,33.24,33.28,33.24,33.25,89420.0,30.8131,30.8502,30.8131,30.8224,89420.0
2020-05-18 13:00:00,33.26,33.36,33.26,33.36,150905.0,30.8317,30.9244,30.8317,30.9244,150905.0
2020-05-18 13:10:00,33.36,33.39,33.35,33.38,46620.0,30.9244,30.9522,30.9151,30.9429,46620.0
2020-05-18 13:20:00,33.4,33.4,33.35,33.4,642690.0,30.9614,30.9614,30.9151,30.9614,642690.0
2020-05-18 13:30:00,33.39,33.4,33.34,33.39,215130.0,30.9522,30.9614,30.9058,30.9522,215130.0
2020-05-18 13:40:00,33.4,33.42,33.38,33.39,201715.0,30.9614,30.98,30.9429,30.9522,201715.0
2020-05-18 13:50:00,33.39,33.4,33.36,33.37,69010.0,30.9522,30.9614,30.9244,30.9336,69010.0
2020-05-18 14:00:00,33.37,33.4,33.31,33.33,96195.0,30.9336,30.9614,30.878,30.8965,96195.0
2020-05-18 14:10:00,33.32,33.33,33.26,33.27,131875.0,30.8873,30.8965,30.8317,30.8409,131875.0
2020-05-18 14:20:00,33.28,33.36,33.25,33.35,71175.0,30.8502,30.9244,30.8224,30.9151,71175.0
2020-05-18 14:30:00,33.36,33.41,33.36,33.4,58170.0,30.9244,30.9707,30.9244,30.9614,58170.0
2020-05-18 14:40:00,33.41,33.43,33.37,33.38,61685.0,30.9707,30.9892,30.9336,30.9429,61685.0
2020-05-18 14:50:00,33.36,33.4,33.32,33.37,253390.0,30.9244,30.9614,30.8873,30.9336,253390.0
2020-05-18 15:00:00,33.4,33.45,33.39,33.43,243705.0,30.9614,31.0078,30.9522,30.9892,243705.0
2020-05-18 15:10:00,33.43,33.45,33.39,33.44,239640.0,30.9892,31.0078,30.9522,30.9985,239640.0
2020-05-18 15:20:00,33.43,33.48,33.41,33.47,185050.0,30.9892,31.0356,30.9707,31.0263,185050.0
2020-05-18 15:30:00,33.47,33.58,33.47,33.56,449850.0,31.0263,31.1283,31.0263,31.1098,449850.0
2020-05-18 15:40:00,33.56,33.62,33.54,33.61,230935.0,31.1098,31.1654,31.0912,31.1561,230935.0
2020-05-18 15:50:00,33.61,33.62,33.44,33.46,444260.0,31.1561,31.1654,30.9985,31.0171,444260.0
2020-05-19 09:30:00,33.38,33.43,33.25,33.28,553795.0,30.9429,30.9892,30.8224,30.8502,553795.0
2020-05-19 09:40:00,33.3,33.34,33.15,33.15,248995.0,30.8687,30.9058,30.7297,30.7297,248995.0
2020-05-19 09:50:00,33.13,33.36,33.13,33.36,214665.0,30.7112,30.9244,30.7112,30.9244,214665.0
2020-05-19 10:00:00,33.38,33.61,33.34,33.61,134155.0,30.9429,31.1561,30.9058,31.1561,134155.0
2020-05-19 10:10:00,33.59,33.61,33.38,33.39,283750.0,31.1376,31.1561,30.9429,30.9522,283750.0
2020-05-19 10:20:00,33.4,33.49,33.4,33.45,112245.0,30.9614,31.0449,30.9614,31.0078,112245.0
2020-05-19 10:30:00,33.47,33.52,33.44,33.44,82650.0,31.0263,31.0727,30.9985,30.9985,82650.0
2020-05-19 10:40:00,33.41,33.44,33.33,33.42,152000.0,30.9707,30.9985,30.8965,30.98,152000.0
2020-05-19 10:50:00,33.48,33.54,33.47,33.53,102180.0,31.0356,31.0912,31.0263,31.0819,102180.0
2020-05-19 11:00:00,33.53,33.6,33.53,33.59,336670.0,31.0819,31.1468,31.0819,31.1376,336670.0
2020-05-19 11:10:00,33.58,33.62,33.52,33.61,174050.0,31.1283,31.1654,31.0727,31.1561,174050.0
2020-05-19 11:20:00,33.61,33.7,33.61,33.69,99220.0,31.1561,31.2395,31.1561,31.2303,99220.0
2020-05-19 11:30:00,33.69,33.75,33.64,33.64,90050.0,31.2303,31.2859,31.1839,31.1839,90050.0
2020-05-19 11:40:00,33.65,33.72,33.62,33.62,60080.0,31.1932,31.2581,31.1654,31.1654,60080.0
2020-05-19 11:50:00,33.63,33.67,33.61,33.65,128760.0,31.1746,31.2117,31.1561,31.1932,128760.0
2020-05-19 12:00:00,33.66,33.68,33.62,33.68,100350.0,31.2025,31.221,31.1654,31.221,100350.0
2020-05-19 12:10:00,33.69,33.71,33.62,33.62,87835.0,31.2303,31.2488,31.1654,31.1654,87835.0
2020-05-19 12:20:00,33.63,33.69,33.61,33.61,45075.0,31.1746,31.2303,31.1561,31.1561,45075.0
2020-05-19 12:30:00,33.62,33.63,33.53,33.53,105590.0,31.1654,31.1746,31.0819,31.0819,105590.0
2020-05-19 12:40:00,33.55,33.62,33.54,33.61,38055.0,31.1005,31.1654,31.0912,31.1561,38055.0
2020-05-19 12:50:00,33.61,33.63,33.6,33.62,78730.0,31.1561,31.1746,31.1468,31.1654,78730.0
2020-05-19 13:00:00,33.61,33.64,33.57,33.59,657275.0,31.1561,31.1839,31.119,31.1376,657275.0
2020-05-19 13:10:00,33.59,33.63,33.59,33.63,54195.0,31.1376,31.1746,31.1376,31.1746,54195.0
2020-05-19 13:20:00,33.63,33.64,33.61,33.62,167455.0,31.1746,31.1839,31.1561,31.1654,167455.0
2020-05-19 13:30:00,33.62,33.64,33.61,33.63,75655.0,31.1654,31.1839,31.1561,31.1746,75655.0
2020-05-19 13:40:00,33.63,33.66,33.63,33.66,78020.0,31.1746,31.2025,31.1746,31.2025,78020.0
2020-05-19 13:50:00,33.65,33.66,33.62,33.65,60550.0,31.1932,31.2025,31.1654,31.1932,60550.0
2020-05-19 14:00:00,33.65,33.69,33.59,33.69,48450.0,31.1932,31.2303,31.1376,31.2303,48450.0
2020-05-19 14:10:00,33.68,33.69,33.67,33.68,113725.0,31.221,31.2303,31.2117,31.221,113725.0
2020-05-19 14:20:00,33.68,33.71,33.67,33.67,76795.0,31.221,31.2488,31.2117,31.2117,76795.0
2020-05-19 14:30:00,33.68,33.69,33.65,33.68,92060.0,31.221,31.2303,31.1932,31.221,92060.0
2020-05-19 14:40:00,33.68,33.74,33.68,33.74,70130.0,31.221,31.2766,31.221,31.2766,70130.0
2020-05-19 14:50:00,33.73,33.73,33.34,33.38,201210.0,31.2673,31.2673,30.9058,30.9429,201210.0
2020-05-19 15:00:00,33.35,33.54,33.33,33.54,120960.0,30.9151,31.0912,30.8965,31.0912,120960.0
2020-05-19 15:10:00,33.54,33.67,33.52,33.57,76260.0,31.0912,31.2117,31.0727,31.119,76260.0
2020-05-19 15:20:00,33.55,33.56,33.45,33.51,76145.0,31.1005,31.1098,31.0078,31.0634,76145.0
2020-05-19 15:30:00,33.48,33.5,33.32,33.36,182750.0,31.0356,31.0541,30.8873,30.9244,182750.0
2020-05-19 15:40:00,33.35,33.39,33.25,33.25,171055.0,30.9151,30.9522,30.8224,30.8224,171055.0
2020-05-19 15:50:00,33.23,33.25,32.99,33.01,2118185.0,30.8039,30.8224,30.5814,30.5999,2118185.0
2020-05-20 09:30:00,33.56,33.79,33.54,33.78,530125.0,31.1098,31.323,31.0912,31.3137,530125.0
2020-05-20 09:40:00,33.8,33.84,33.74,33.83,469410.0,31.3322,31.3693,31.2766,31.36,469410.0
2020-05-20 09:50:00,33.85,33.87,33.68,33.76,435580.0,31.3786,31.3971,31.221,31.2952,435580.0
2020-05-20 10:00:00,33.79,33.87,33.72,33.85,185310.0,31.323,31.3971,31.2581,31.3786,185310.0
2020-05-20 10:10:00,33.86,33.92,33.82,33.86,247365.0,31.3879,31.4435,31.3508,31.3879,247365.0
2020-05-20 10:20:00,33.85,33.9,33.77,33.86,151580.0,31.3786,31.4249,31.3044,31.3879,151580.0
2020-05-20 10:30:00,33.87,33.9,33.81,33.85,160325.0,31.3971,31.4249,31.3415,31.3786,160325.0
2020-05-20 10:40:00,33.85,33.94,33.84,33.89,104120.0,31.3786,31.462,31.3693,31.4157,104120.0
2020-05-20 10:50:00,33.9,33.91,33.86,33.9,194175.0,31.4249,31.4342,31.3879,31.4249,194175.0
2020-05-20 11:00:00,33.9,33.9,33.75,33.79,130990.0,31.4249,31.4249,31.2859,31.323,130990.0
2020-05-20 11:10:00,33.77,33.92,33.75,33.92,149855.0,31.3044,31.4435,31.2859,31.4435,149855.0
2020-05-20 11:20:00,33.91,33.92,33.86,33.91,121095.0,31.4342,31.4435,31.3879,31.4342,121095.0
2020-05-20 11:30:00,33.9,33.92,33.82,33.83,118640.0,31.4249,31.4435,31.3508,31.36,118640.0
2020-05-20 11:40:00,33.84,33.9,33.84,33.88,106180.0,31.3693,31.4249,31.3693,31.4064,106180.0
2020-05-20 11:50:00,33.88,33.91,33.85,33.86,84005.0,31.4064,31.4342,31.3786,31.3879,84005.0
2020-05-20 12:00:00,33.86,33.88,33.76,33.76,177000.0,31.3879,31.4064,31.2952,31.2952,177000.0
2020-05-20 12:10:00,33.76,33.79,33.71,33.72,136740.0,31.2952,31.323,31.2488,31.2581,136740.0
2020-05-20 12:20:00,33.73,33.76,33.69,33.76,118735.0,31.2673,31.2952,31.2303,31.2952,118735.0
2020-05-20 12:30:00,33.76,33.76,33.71,33.74,82470.0,31.2952,31.2952,31.2488,31.2766,82470.0
2020-05-20 12:40:00,33.73,33.73,33.62,33.7,133260.0,31.2673,31.2673,31.1654,31.2395,133260.0
2020-05-20 12:50:00,33.72,33.75,33.71,33.74,162230.0,31.2581,31.2859,31.2488,31.2766,162230.0
2020-05-20 13:00:00,33.75,33.76,33.62,33.62,75295.0,31.2859,31.2952,31.1654,31.1654,75295.0
2020-05-20 13:10:00,33.63,33.74,33.62,33.71,116890.0,31.1746,31.2766,31.1654,31.2488,116890.0
2020-05-20 13:20:00,33.71,33.72,33.63,33.63,149670.0,31.2488,31.2581,31.1746,31.1746,149670.0
2020-05-20 13:30:00,33.64,33.68,33.61,33.68,97770.0,31.1839,31.221,31.1561,31.221,97770.0
2020-05-20 13:40:00,33.7,33.76,33.68,33.74,81670.0,31.2395,31.2952,31.221,31.2766,81670.0
2020-05-20 13:50:00,33.75,33.75,33.7,33.7,130750.0,31.2859,31.2859,31.2395,31.2395,130750.0
2020-05-20 14:00:00,33.71,33.76,33.65,33.67,111590.0,31.2488,31.2952,31.1932,31.2117,111590.0
2020-05-20 14:10:00,33.68,33.71,33.63,33.65,119780.0,31.221,31.2488,31.1746,31.1932,119780.0
2020-05-20 14:20:00,33.65,33.72,33.64,33.69,234895.0,31.1932,31.2581,31.1839,31.2303,234895.0
2020-05-20 14:30:00,33.68,33.75,33.67,33.71,80140.0,31.221,31.2859,31.2117,31.2488,80140.0
2020-05-20 14:40:00,33.71,33.78,33.7,33.78,116845.0,31.2488,31.3137,31.2395,31.3137,116845.0
2020-05-20 14:50:00,33.77,33.84,33.76,33.79,306735.0,31.3044,31.3693,31.2952,31.323,306735.0
2020-05-20 15:00:00,33.78,33.79,33.69,33.71,174740.0,31.3137,31.323,31.2303,31.2488,174740.0
2020-05-20 15:10:00,33.72,33.73,33.63,33.68,113875.0,31.2581,31.2673,31.1746,31.221,113875.0
2020-05-20 15:20:00,33.7,33.77,33.7,33.77,105750.0,31.2395,31.3044,31.2395,31.3044,105750.0
2020-05-20 15:30:00,33.77,33.77,33.71,33.75,125245.0,31.3044,31.3044,31.2488,31.2859,125245.0
2020-05-20 15:40:00,33.75,33.8,33.7,33.7,123870.0,31.2859,31.3322,31.2395,31.2395,123870.0
2020-05-20 15:50:00,33.72,33.76,33.68,33.72,347675.0,31.2581,31.2952,31.221,31.2581,347675.0
2020-05-21 09:30:00,33.74,33.94,33.67,33.94,514310.0,31.2766,31.462,31.2117,31.462,514310.0
2020-05-21 09:40:00,33.94,33.96,33.88,33.9,410470.0,31.462,31.4806,31.4064,31.4249,410470.0
2020-05-21 09:50:00,33.9,33.94,33.75,33.94,389430.0,31.4249,31.462,31.2859,31.462,389430.0
2020-05-21 10:00:00,33.94,33.99,33.85,33.9,156530.0,31.462,31.5084,31.3786,31.4249,156530.0
2020-05-21 10:10:00,33.91,33.97,33.9,33.92,203150.0,31.4342,31.4898,31.4249,31.4435,203150.0
2020-05-21 10:20:00,33.92,33.98,33.9,33.9,168800.0,31.4435,31.4991,31.4249,31.4249,168800.0
2020-05-21 10:30:00,33.88,33.88,33.7,33.71,98945.0,31.4064,31.4064,31.2395,31.2488,98945.0
2020-05-21 10:40:00,33.7,33.82,33.7,33.77,125050.0,31.2395,31.3508,31.2395,31.3044,125050.0
2020-05-21 10:50:00,33.76,33.83,33.76,33.8,193220.0,31.2952,31.36,31.2952,31.3322,193220.0
2020-05-21 11:00:00,33.77,33.77,33.63,33.67,96535.0,31.3044,31.3044,31.1746,31.2117,96535.0
2020-05-21 11:10:00,33.67,33.71,33.55,33.56,117550.0,31.2117,31.2488,31.1005,31.1098,117550.0
2020-05-21 11:20:00,33.55,33.6,33.48,33.57,123000.0,31.1005,31.1468,31.0356,31.119,123000.0
2020-05-21 11:30:00,33.57,33.75,33.57,33.75,108130.0,31.119,31.2859,31.119,31.2859,108130.0
2020-05-21 11:40:00,33.76,33.83,33.76,33.79,108180.0,31.2952,31.36,31.2952,31.323,108180.0
2020-05-21 11:50:00,33.8,33.82,33.75,33.75,98770.0,31.3322,31.3508,31.2859,31.2859,98770.0
2020-05-21 12:00:00,33.75,33.89,33.75,33.87,145255.0,31.2859,31.4157,31.2859,31.3971,145255.0
2020-05-21 12:10:00,33.87,33.91,33.83,33.87,84660.0,31.3971,31.4342,31.36,31.3971,84660.0
2020-05-21 12:20:00,33.87,33.96,33.87,33.88,149715.0,31.3971,31.4806,31.3971,31.4064,149715.0
2020-05-21 12:30:00,33.85,33.89,33.8,33.81,84205.0,31.3786,31.4157,31.3322,31.3415,84205.0
2020-05-21 12:40:00,33.81,33.94,33.81,33.93,180285.0,31.3415,31.462,31.3415,31.4527,180285.0
2020-05-21 12:50:00,33.92,33.95,33.87,33.88,87505.0,31.4435,31.4713,31.3971,31.4064,87505.0
2020-05-21 13:00:00,33.88,33.97,33.84,33.9,116995.0,31.4064,31.4898,31.3693,31.4249,116995.0
2020-05-21 13:10:00,33.91,33.95,33.89,33.94,131145.0,31.4342,31.4713,31.4157,31.462,131145.0
2020-05-21 13:20:00,33.92,33.95,33.9,33.95,85645.0,31.4435,31.4713,31.4249,31.4713,85645.0
2020-05-21 13:30:00,33.94,33.95,33.89,33.92,91485.0,31.462,31.4713,31.4157,31.4435,91485.0
2020-05-21 13:40:00,33.9,33.95,33.89,33.94,94020.0,31.4249,31.4713,31.4157,31.462,94020.0
2020-05-21 13:50:00,33.94,33.96,33.92,33.94,105035.0,31.462,31.4806,31.4435,31.462,105035.0
2020-05-21 14:00:00,33.92,33.99,33.92,33.96,111525.0,31.4435,31.5084,31.4435,31.4806,111525.0
2020-05-21 14:10:00,33.96,33.98,33.95,33.97,94845.0,31.4806,31.4991,31.4713,31.4898,94845.0
2020-05-21 14:20:00,33.97,34.0,33.97,34.0,146110.0,31.4898,31.5176,31.4898,31.5176,146110.0
2020-05-21 14:30:00,34.01,34.01,33.88,33.91,134520.0,31.5269,31.5269,31.4064,31.4342,134520.0
2020-05-21 14:40:00,33.91,33.95,33.85,33.86,172005.0,31.4342,31.4713,31.3786,31.3879,172005.0
2020-05-21 14:50:00,33.86,33.92,33.85,33.88,165060.0,31.3879,31.4435,31.3786,31.4064,165060.0
2020-05-21 15:00:00,33.88,33.96,33.88,33.95,200725.0,31.4064,31.4806,31.4064,31.4713,200725.0
2020-05-21 15:10:00,33.95,33.98,33.89,33.97,261225.0,31.4713,31.4991,31.4157,31.4898,261225.0
2020-05-21 15:20:00,33.98,33.98,33.9,33.9,200590.0,31.4991,31.4991,31.4249,31.4249,200590.0
2020-05-21 15:30:00,33.9,33.93,33.83,33.88,210815.0,31.4249,31.4527,31.36,31.4064,210815.0
2020-05-21 15:40:00,33.87,33.9,33.84,33.87,240685.0,31.3971,31.4249,31.3693,31.3971,240685.0
2020-05-21 15:50:00,33.88,33.89,33.79,33.89,1649045.0,31.4064,31.4157,31.323,31.4157,1649045.0
2020-05-22 09:30:00,33.9,33.95,33.78,33.79,551430.0,31.4249,31.4713,31.3137,31.323,551430.0
2020-05-22 09:40:00,33.79,33.88,33.76,33.87,484290.0,31.323,31.4064,31.2952,31.3971,484290.0
2020-05-22 09:50:00,33.87,33.87,33.76,33.78,238505.0,31.3971,31.3971,31.2952,31.3137,238505.0
2020-05-22 10:00:00,33.78,33.78,33.62,33.64,277260.0,31.3137,31.3137,31.1654,31.1839,277260.0
2020-05-22 10:10:00,33.65,33.66,33.54,33.62,216690.0,31.1932,31.2025,31.0912,31.1654,216690.0
2020-05-22 10:20:00,33.63,33.73,33.62,33.73,173930.0,31.1746,31.2673,31.1654,31.2673,173930.0
2020-05-22 10:30:00,33.73,33.74,33.66,33.7,156355.0,31.2673,31.2766,31.2025,31.2395,156355.0
2020-05-22 10:40:00,33.72,33.73,33.57,33.58,110605.0,31.2581,31.2673,31.119,31.1283,110605.0
2020-05-22 10:50:00,33.57,33.63,33.55,33.57,149895.0,31.119,31.1746,31.1005,31.119,149895.0
2020-05-22 11:00:00,33.56,33.64,33.55,33.62,113315.0,31.1098,31.1839,31.1005,31.1654,113315.0
2020-05-22 11:10:00,33.62,33.66,33.59,33.65,148205.0,31.1654,31.2025,31.1376,31.1932,148205.0
2020-05-22 11:20:00,33.65,33.65,33.53,33.58,183385.0,31.1932,31.1932,31.0819,31.1283,183385.0
2020-05-22 11:30:00,33.59,33.66,33.55,33.64,142250.0,31.1376,31.2025,31.1005,31.1839,142250.0
2020-05-22 11:40:00,33.64,33.68,33.61,33.68,180730.0,31.1839,31.221,31.1561,31.221,180730.0
2020-05-22 11:50:00,33.68,33.7,33.63,33.66,118180.0,31.221,31.2395,31.1746,31.2025,118180.0
2020-05-22 12:00:00,33.66,33.69,33.62,33.64,87360.0,31.2025,31.2303,31.1654,31.1839,87360.0
2020-05-22 12:10:00,33.64,33.64,33.59,33.62,72725.0,31.1839,31.1839,31.1376,31.1654,72725.0
2020-05-22 12:20:00,33.63,33.68,33.62,33.67,99815.0,31.1746,31.221,31.1654,31.2117,99815.0
2020-05-22 12:30:00,33.68,33.74,33.68,33.71,154125.0,31.221,31.2766,31.221,31.2488,154125.0
2020-05-22 12:40:00,33.72,33.74,33.71,33.71,147490.0,31.2581,31.2766,31.2488,31.2488,147490.0
2020-05-22 12:50:00,33.71,33.76,33.71,33.73,118600.0,31.2488,31.2952,31.2488,31.2673,118600.0
2020-05-22 13:00:00,33.74,33.76,33.71,33.71,100575.0,31.2766,31.2952,31.2488,31.2488,100575.0
2020-05-22 13:10:00,33.72,33.72,33.69,33.7,161230.0,31.2581,31.2581,31.2303,31.2395,161230.0
2020-05-22 13:20:00,33.7,33.74,33.69,33.72,185030.0,31.2395,31.2766,31.2303,31.2581,185030.0
2020-05-22 13:30:00,33.72,33.72,33.69,33.71,151785.0,31.2581,31.2581,31.2303,31.2488,151785.0
2020-05-22 13:40:00,33.7,33.72,33.69,33.7,137995.0,31.2395,31.2581,31.2303,31.2395,137995.0
2020-05-22 13:50:00,33.7,33.78,33.69,33.76,82840.0,31.2395,31.3137,31.2303,31.2952,82840.0
2020-05-22 14:00:00,33.77,33.85,33.76,33.85,112460.0,31.3044,31.3786,31.2952,31.3786,112460.0
2020-05-22 14:10:00,33.84,33.86,33.82,33.82,127970.0,31.3693,31.3879,31.3508,31.3508,127970.0
2020-05-22 14:20:00,33.82,33.83,33.79,33.83,73410.0,31.3508,31.36,31.323,31.36,73410.0
2020-05-22 14:30:00,33.83,33.86,33.81,33.85,265785.0,31.36,31.3879,31.3415,31.3786,265785.0
2020-05-22 14:40:00,33.85,33.85,33.78,33.8,349375.0,31.3786,31.3786,31.3137,31.3322,349375.0
2020-05-22 14:50:00,33.79,33.83,33.77,33.83,115845.0,31.323,31.36,31.3044,31.36,115845.0
2020-05-22 15:00:00,33.82,33.85,33.79,33.85,131495.0,31.3508,31.3786,31.323,31.3786,131495.0
2020-05-22 15:10:00,33.84,33.85,33.8,33.81,120170.0,31.3693,31.3786,31.3322,31.3415,120170.0
2020-05-22 15:20:00,33.81,33.81,33.73,33.79,105525.0,31.3415,31.3415,31.2673,31.323,105525.0
2020-05-22 15:30:00,33.79,33.82,33.77,33.8,153160.0,31.323,31.3508,31.3044,31.3322,153160.0
2020-05-22 15:40:00,33.8,33.85,33.76,33.84,194965.0,31.3322,31.3786,31.2952,31.3693,194965.0
2020-05-22 15:50:00,33.85,33.9,33.82,33.85,519780.0,31.3786,31.4249,31.3508,31.3786,519780.0
2020-05-26 09:30:00,35.08,35.15,35.04,35.07,799450.0,32.5188,32.5837,32.4817,32.5095,799450.0
2020-05-26 09:40:00,35.07,35.29,35.07,35.27,493270.0,32.5095,32.7134,32.5095,32.6949,493270.0
2020-05-26 09:50:00,35.25,35.27,35.12,35.15,364730.0,32.6764,32.6949,32.5559,32.5837,364730.0
2020-05-26 10:00:00,35.16,35.17,34.97,35.0,314855.0,32.5929,32.6022,32.4168,32.4446,314855.0
2020-05-26 10:10:00,35.01,35.11,34.98,35.1,247760.0,32.4539,32.5466,32.4261,32.5373,247760.0
2020-05-26 10:20:00,35.09,35.12,35.02,35.12,380945.0,32.5281,32.5559,32.4632,32.5559,380945.0
2020-05-26 10:30:00,35.12,35.19,35.08,35.18,504275.0,32.5559,32.6207,32.5188,32.6115,504275.0
2020-05-26 10:40:00,35.19,35.21,35.15,35.19,430640.0,32.6207,32.6393,32.5837,32.6207,430640.0
2020-05-26 10:50:00,35.19,35.29,35.18,35.18,378200.0,32.6207,32.7134,32.6115,32.6115,378200.0
2020-05-26 11:00:00,35.17,35.24,35.15,35.15,210405.0,32.6022,32.6671,32.5837,32.5837,210405.0
2020-05-26 11:10:00,35.14,35.19,35.12,35.15,150575.0,32.5744,32.6207,32.5559,32.5837,150575.0
2020-05-26 11:20:00,35.15,35.15,34.99,35.06,175485.0,32.5837,32.5837,32.4354,32.5002,175485.0
2020-05-26 11:30:00,35.05,35.05,34.97,35.01,206380.0,32.491,32.491,32.4168,32.4539,206380.0
2020-05-26 11:40:00,35.02,35.02,34.97,35.0,280790.0,32.4632,32.4632,32.4168,32.4446,280790.0
2020-05-26 11:50:00,35.0,35.02,34.96,35.02,355505.0,32.4446,32.4632,32.4075,32.4632,355505.0
2020-05-26 12:00:00,35.03,35.03,34.95,34.97,96515.0,32.4724,32.4724,32.3983,32.4168,96515.0
2020-05-26 12:10:00,34.97,35.03,34.97,34.98,1129560.0,32.4168,32.4724,32.4168,32.4261,1129560.0
2020-05-26 12:20:00,34.98,35.01,34.94,35.0,137600.0,32.4261,32.4539,32.389,32.4446,137600.0
2020-05-26 12:30:00,35.0,35.08,34.99,35.07,108715.0,32.4446,32.5188,32.4354,32.5095,108715.0
2020-05-26 12:40:00,35.08,35.13,35.06,35.12,94250.0,32.5188,32.5651,32.5002,32.5559,94250.0
2020-05-26 12:50:00,35.13,35.16,35.12,35.15,155340.0,32.5651,32.5929,32.5559,32.5837,155340.0
2020-05-26 13:00:00,35.16,35.18,35.14,35.16,93305.0,32.5929,32.6115,32.5744,32.5929,93305.0
2020-05-26 13:10:00,35.17,35.2,35.16,35.19,101190.0,32.6022,32.63,32.5929,32.6207,101190.0
2020-05-26 13:20:00,35.19,35.24,35.19,35.22,112085.0,32.6207,32.6671,32.6207,32.6486,112085.0
2020-05-26 13:30:00,35.23,35.24,35.19,35.24,127645.0,32.6578,32.6671,32.6207,32.6671,127645.0
2020-05-26 13:40:00,35.24,35.24,35.2,35.22,132280.0,32.6671,32.6671,32.63,32.6486,132280.0
2020-05-26 13:50:00,35.21,35.23,35.19,35.19,108380.0,32.6393,32.6578,32.6207,32.6207,108380.0
2020-05-26 14:00:00,35.19,35.22,35.17,35.2,103190.0,32.6207,32.6486,32.6022,32.63,103190.0
2020-05-26 14:10:00,35.21,35.21,35.17,35.2,150390.0,32.6393,32.6393,32.6022,32.63,150390.0
2020-05-26 14:20:00,35.21,35.25,35.2,35.23,133790.0,32.6393,32.6764,32.63,32.6578,133790.0
2020-05-26 14:30:00,35.23,35.24,35.19,35.22,117090.0,32.6578,32.6671,32.6207,32.6486,117090.0
2020-05-26 14:40:00,35.22,35.22,35.18,35.2,148340.0,32.6486,32.6486,32.6115,32.63,148340.0
2020-05-26 14:50:00,35.19,35.27,35.19,35.26,240980.0,32.6207,32.6949,32.6207,32.6856,240980.0
2020-05-26 15:00:00,35.25,35.26,35.2,35.22,282960.0,32.6764,32.6856,32.63,32.6486,282960.0
2020-05-26 15:10:00,35.21,35.26,35.21,35.25,278205.0,32.6393,32.6856,32.6393,32.6764,278205.0
2020-05-26 15:20:00,35.24,35.29,35.23,35.27,282400.0,32.6671,32.7134,32.6578,32.6949,282400.0
2020-05-26 15:30:00,35.27,35.29,35.13,35.19,386270.0,32.6949,32.7134,32.5651,32.6207,386270.0
2020-05-26 15:40:00,35.19,35.19,35.02,35.02,237345.0,32.6207,32.6207,32.4632,32.4632,237345.0
2020-05-26 15:50:00,35.02,35.08,34.96,35.04,460640.0,32.4632,32.5188,32.4075,32.4817,460640.0
2020-05-27 09:30:00,35.7,35.87,35.66,35.66,825995.0,33.0935,33.2511,33.0564,33.0564,825995.0
2020-05-27 09:40:00,35.66,35.78,35.55,35.56,424905.0,33.0564,33.1677,32.9545,32.9637,424905.0
2020-05-27 09:50:00,35.56,35.6,35.39,35.44,252590.0,32.9637,33.0008,32.8061,32.8525,252590.0
2020-05-27 10:00:00,35.45,35.47,35.31,35.37,307120.0,32.8618,32.8803,32.732,32.7876,307120.0
2020-05-27 10:10:00,35.38,35.57,35.38,35.57,277450.0,32.7969,32.973,32.7969,32.973,277450.0
2020-05-27 10:20:00,35.57,35.59,35.4,35.45,283310.0,32.973,32.9915,32.8154,32.8618,283310.0
2020-05-27 10:30:00,35.45,35.45,35.19,35.22,249740.0,32.8618,32.8618,32.6207,32.6486,249740.0
2020-05-27 10:40:00,35.19,35.19,34.9,34.9,332570.0,32.6207,32.6207,32.3519,32.3519,332570.0
2020-05-27 10:50:00,34.9,35.08,34.89,35.08,210680.0,32.3519,32.5188,32.3427,32.5188,210680.0
2020-05-27 11:00:00,35.08,35.25,35.02,35.21,529565.0,32.5188,32.6764,32.4632,32.6393,529565.0
2020-05-27 11:10:00,35.21,35.24,35.09,35.22,267905.0,32.6393,32.6671,32.5281,32.6486,267905.0
2020-05-27 11:20:00,35.22,35.23,35.12,35.23,132525.0,32.6486,32.6578,32.5559,32.6578,132525.0
2020-05-27 11:30:00,35.23,35.33,35.1,35.22,230860.0,32.6578,32.7505,32.5373,32.6486,230860.0
2020-05-27 11:40:00,35.23,35.36,35.19,35.35,184230.0,32.6578,32.7783,32.6207,32.7691,184230.0
2020-05-27 11:50:00,35.35,35.37,35.3,35.35,173875.0,32.7691,32.7876,32.7227,32.7691,173875.0
2020-05-27 12:00:00,35.36,35.41,35.3,35.39,213980.0,32.7783,32.8247,32.7227,32.8061,213980.0
2020-05-27 12:10:00,35.4,35.42,35.35,35.39,140505.0,32.8154,32.834,32.7691,32.8061,140505.0
2020-05-27 12:20:00,35.39,35.44,35.35,35.36,154580.0,32.8061,32.8525,32.7691,32.7783,154580.0
2020-05-27 12:30:00,35.37,35.43,35.33,35.42,159060.0,32.7876,32.8432,32.7505,32.834,159060.0
2020-05-27 12:40:00,35.42,35.48,35.4,35.46,200675.0,32.834,32.8896,32.8154,32.871,200675.0
2020-05-27 12:50:00,35.46,35.52,35.45,35.48,191740.0,32.871,32.9267,32.8618,32.8896,191740.0
2020-05-27 13:00:00,35.47,35.54,35.38,35.51,214165.0,32.8803,32.9452,32.7969,32.9174,214165.0
2020-05-27 13:10:00,35.52,35.54,35.47,35.51,174560.0,32.9267,32.9452,32.8803,32.9174,174560.0
2020-05-27 13:20:00,35.52,35.54,35.49,35.51,147630.0,32.9267,32.9452,32.8988,32.9174,147630.0
2020-05-27 13:30:00,35.52,35.56,35.44,35.56,148570.0,32.9267,32.9637,32.8525,32.9637,148570.0
2020-05-27 13:40:00,35.56,35.56,35.52,35.55,168370.0,32.9637,32.9637,32.9267,32.9545,168370.0
2020-05-27 13:50:00,35.55,35.61,35.53,35.6,122905.0,32.9545,33.0101,32.9359,33.0008,122905.0
2020-05-27 14:00:00,35.6,35.69,35.6,35.67,130990.0,33.0008,33.0842,33.0008,33.0657,130990.0
2020-05-27 14:10:00,35.68,35.75,35.68,35.75,192555.0,33.075,33.1399,33.075,33.1399,192555.0
2020-05-27 14:20:00,35.75,35.76,35.7,35.73,112745.0,33.1399,33.1491,33.0935,33.1213,112745.0
2020-05-27 14:30:00,35.73,35.74,35.69,35.73,215180.0,33.1213,33.1306,33.0842,33.1213,215180.0
2020-05-27 14:40:00,35.72,35.72,35.64,35.69,192560.0,33.1121,33.1121,33.0379,33.0842,192560.0
2020-05-27 14:50:00,35.69,35.75,35.68,35.74,278860.0,33.0842,33.1399,33.075,33.1306,278860.0
2020-05-27 15:00:00,35.73,35.77,35.72,35.75,440710.0,33.1213,33.1584,33.1121,33.1399,440710.0
2020-05-27 15:10:00,35.76,35.8,35.75,35.8,235610.0,33.1491,33.1862,33.1399,33.1862,235610.0
2020-05-27 15:20:00,35.8,35.83,35.78,35.82,306685.0,33.1862,33.214,33.1677,33.2048,306685.0
2020-05-27 15:30:00,35.81,35.84,35.78,35.83,446090.0,33.1955,33.2233,33.1677,33.214,446090.0
2020-05-27 15:40:00,35.83,35.97,35.82,35.92,380365.0,33.214,33.3438,33.2048,33.2975,380365.0
2020-05-27 15:50:00,35.92,35.98,35.9,35.97,653190.0,33.2975,33.3531,33.2789,33.3438,653190.0
2020-05-28 09:30:00,36.33,36.33,35.76,35.76,673885.0,33.6775,33.6775,33.1491,33.1491,673885.0
2020-05-28 09:40:00,35.77,35.96,35.67,35.82,557790.0,33.1584,33.3345,33.0657,33.2048,557790.0
2020-05-28 09:50:00,35.77,35.97,35.77,35.97,269655.0,33.1584,33.3438,33.1584,33.3438,269655.0
2020-05-28 10:00:00,35.96,36.01,35.88,35.94,303595.0,33.3345,33.3809,33.2604,33.316,303595.0
2020-05-28 10:10:00,35.93,35.98,35.76,35.81,169760.0,33.3067,33.3531,33.1491,33.1955,169760.0
2020-05-28 10:20:00,35.79,35.87,35.77,35.84,130610.0,33.1769,33.2511,33.1584,33.2233,130610.0
2020-05-28 10:30:00,35.85,35.86,35.78,35.83,46950.0,33.2326,33.2418,33.1677,33.214,46950.0
2020-05-28 10:40:00,35.85,35.99,35.83,35.98,91745.0,33.2326,33.3623,33.214,33.3531,91745.0
2020-05-28 10:50:00,35.95,36.0,35.94,35.99,78870.0,33.3253,33.3716,33.316,33.3623,78870.0
2020-05-28 11:00:00,35.96,36.04,35.92,35.95,81125.0,33.3345,33.4087,33.2975,33.3253,81125.0
2020-05-28 11:10:00,35.93,36.05,35.92,36.03,101260.0,33.3067,33.418,33.2975,33.3994,101260.0
2020-05-28 11:20:00,36.03,36.03,35.94,36.03,114285.0,33.3994,33.3994,33.316,33.3994,114285.0
2020-05-28 11:30:00,36.03,36.06,35.93,35.98,97435.0,33.3994,33.4272,33.3067,33.3531,97435.0
2020-05-28 11:40:00,35.93,35.99,35.92,35.98,86085.0,33.3067,33.3623,33.2975,33.3531,86085.0
2020-05-28 11:50:00,35.98,36.06,35.97,36.02,53190.0,33.3531,33.4272,33.3438,33.3902,53190.0
2020-05-28 12:00:00,36.02,36.06,35.99,36.03,36955.0,33.3902,33.4272,33.3623,33.3994,36955.0
2020-05-28 12:10:00,36.03,36.07,35.99,35.99,49955.0,33.3994,33.4365,33.3623,33.3623,49955.0
2020-05-28 12:20:00,36.0,36.04,35.97,35.99,66905.0,33.3716,33.4087,33.3438,33.3623,66905.0
2020-05-28 12:30:00,35.97,36.06,35.93,36.05,82395.0,33.3438,33.4272,33.3067,33.418,82395.0
2020-05-28 12:40:00,36.05,36.07,36.0,36.03,101540.0,33.418,33.4365,33.3716,33.3994,101540.0
2020-05-28 12:50:00,36.04,36.05,35.97,36.02,119755.0,33.4087,33.418,33.3438,33.3902,119755.0
2020-05-28 13:00:00,36.01,36.03,35.97,35.97,104825.0,33.3809,33.3994,33.3438,33.3438,104825.0
2020-05-28 13:10:00,35.98,35.99,35.9,35.9,110685.0,33.3531,33.3623,33.2789,33.2789,110685.0
2020-05-28 13:20:00,35.91,36.02,35.9,36.0,70460.0,33.2882,33.3902,33.2789,33.3716,70460.0
2020-05-28 13:30:00,36.0,36.0,35.97,35.98,57035.0,33.3716,33.3716,33.3438,33.3531,57035.0
2020-05-28 13:40:00,35.99,36.02,35.98,35.99,74405.0,33.3623,33.3902,33.3531,33.3623,74405.0
2020-05-28 13:50:00,35.98,36.0,35.95,35.97,57835.0,33.3531,33.3716,33.3253,33.3438,57835.0
2020-05-28 14:00:00,35.98,36.01,35.96,35.97,51325.0,33.3531,33.3809,33.3345,33.3438,51325.0
2020-05-28 14:10:00,35.94,35.99,35.92,35.97,43610.0,33.316,33.3623,33.2975,33.3438,43610.0
2020-05-28 14:20:00,35.97,36.0,35.85,35.87,70490.0,33.3438,33.3716,33.2326,33.2511,70490.0
2020-05-28 14:30:00,35.89,35.89,35.82,35.84,99145.0,33.2696,33.2696,33.2048,33.2233,99145.0
2020-05-28 14:40:00,35.85,35.85,35.76,35.78,55915.0,33.2326,33.2326,33.1491,33.1677,55915.0
2020-05-28 14:50:00,35.8,35.85,35.76,35.85,138825.0,33.1862,33.2326,33.1491,33.2326,138825.0
2020-05-28 15:00:00,35.84,35.88,35.83,35.84,87975.0,33.2233,33.2604,33.214,33.2233,87975.0
2020-05-28 15:10:00,35.83,35.9,35.68,35.68,91460.0,33.214,33.2789,33.075,33.075,91460.0
2020-05-28 15:20:00,35.71,35.75,35.63,35.63,180150.0,33.1028,33.1399,33.0286,33.0286,180150.0
2020-05-28 15:30:00,35.65,35.67,35.55,35.61,384250.0,33.0472,33.0657,32.9545,33.0101,384250.0
2020-05-28 15:40:00,35.61,35.61,35.36,35.36,116515.0,33.0101,33.0101,32.7783,32.7783,116515.0
2020-05-28 15:50:00,35.36,35.5,35.31,35.44,670555.0,32.7783,32.9081,32.732,32.8525,670555.0
2020-05-29 09:30:00,35.18,35.24,35.02,35.18,779020.0,32.6115,32.6671,32.4632,32.6115,779020.0
2020-05-29 09:40:00,35.17,35.28,35.06,35.18,286160.0,32.6022,32.7042,32.5002,32.6115,286160.0
2020-05-29 09:50:00,35.17,35.19,35.03,35.11,229850.0,32.6022,32.6207,32.4724,32.5466,229850.0
2020-05-29 10:00:00,35.12,35.12,34.96,34.99,225140.0,32.5559,32.5559,32.4075,32.4354,225140.0
2020-05-29 10:10:00,34.99,35.25,34.98,35.24,139250.0,32.4354,32.6764,32.4261,32.6671,139250.0
2020-05-29 10:20:00,35.24,35.3,35.08,35.1,179740.0,32.6671,32.7227,32.5188,32.5373,179740.0
2020-05-29 10:30:00,35.15,35.19,35.06,35.09,115670.0,32.5837,32.6207,32.5002,32.5281,115670.0
2020-05-29 10:40:00,35.09,35.1,34.96,34.99,196965.0,32.5281,32.5373,32.4075,32.4354,196965.0
2020-05-29 10:50:00,35.02,35.06,34.94,34.99,134910.0,32.4632,32.5002,32.389,32.4354,134910.0
2020-05-29 11:00:00,34.98,35.04,34.94,34.96,660350.0,32.4261,32.4817,32.389,32.4075,660350.0
2020-05-29 11:10:00,34.95,35.11,34.95,35.04,291930.0,32.3983,32.5466,32.3983,32.4817,291930.0
2020-05-29 11:20:00,35.05,35.08,35.0,35.01,490875.0,32.491,32.5188,32.4446,32.4539,490875.0
2020-05-29 11:30:00,35.01,35.1,34.99,35.04,1333030.0,32.4539,32.5373,32.4354,32.4817,1333030.0
2020-05-29 11:40:00,35.05,35.08,35.0,35.08,748120.0,32.491,32.5188,32.4446,32.5188,748120.0
2020-05-29 11:50:00,35.08,35.1,35.02,35.02,224510.0,32.5188,32.5373,32.4632,32.4632,224510.0
2020-05-29 12:00:00,35.02,35.06,34.96,34.97,334435.0,32.4632,32.5002,32.4075,32.4168,334435.0
2020-05-29 12:10:00,34.97,35.02,34.91,34.91,186480.0,32.4168,32.4632,32.3612,32.3612,186480.0
2020-05-29 12:20:00,34.9,34.98,34.89,34.97,88725.0,32.3519,32.4261,32.3427,32.4168,88725.0
2020-05-29 12:30:00,34.96,34.99,34.93,34.99,135540.0,32.4075,32.4354,32.3797,32.4354,135540.0
2020-05-29 12:40:00,34.99,34.99,34.91,34.92,121305.0,32.4354,32.4354,32.3612,32.3705,121305.0
2020-05-29 12:50:00,34.92,35.08,34.81,35.02,329425.0,32.3705,32.5188,32.2685,32.4632,329425.0
2020-05-29 13:00:00,35.02,35.05,34.97,34.99,102010.0,32.4632,32.491,32.4168,32.4354,102010.0
2020-05-29 13:10:00,34.98,35.06,34.98,35.03,47845.0,32.4261,32.5002,32.4261,32.4724,47845.0
2020-05-29 13:20:00,35.04,35.08,35.02,35.02,60645.0,32.4817,32.5188,32.4632,32.4632,60645.0
2020-05-29 13:30:00,35.01,35.05,34.95,34.96,411950.0,32.4539,32.491,32.3983,32.4075,411950.0
2020-05-29 13:40:00,34.95,34.98,34.93,34.93,90230.0,32.3983,32.4261,32.3797,32.3797,90230.0
2020-05-29 13:50:00,34.92,34.96,34.88,34.94,107490.0,32.3705,32.4075,32.3334,32.389,107490.0
2020-05-29 14:00:00,34.93,35.11,34.93,35.11,187705.0,32.3797,32.5466,32.3797,32.5466,187705.0
2020-05-29 14:10:00,35.14,35.18,35.06,35.13,109970.0,32.5744,32.6115,32.5002,32.5651,109970.0
2020-05-29 14:20:00,35.14,35.23,35.11,35.2,80760.0,32.5744,32.6578,32.5466,32.63,80760.0
2020-05-29 14:30:00,35.21,35.21,35.11,35.12,121425.0,32.6393,32.6393,32.5466,32.5559,121425.0
2020-05-29 14:40:00,35.13,35.16,35.03,35.03,108535.0,32.5651,32.5929,32.4724,32.4724,108535.0
2020-05-29 14:50:00,35.04,35.29,34.82,35.29,339380.0,32.4817,32.7134,32.2778,32.7134,339380.0
2020-05-29 15:00:00,35.35,35.44,35.32,35.35,480260.0,32.7691,32.8525,32.7413,32.7691,480260.0
2020-05-29 15:10:00,35.36,35.4,35.24,35.29,141325.0,32.7783,32.8154,32.6671,32.7134,141325.0
2020-05-29 15:20:00,35.28,35.37,35.25,35.26,130700.0,32.7042,32.7876,32.6764,32.6856,130700.0
2020-05-29 15:30:00,35.3,35.33,35.21,35.25,149315.0,32.7227,32.7505,32.6393,32.6764,149315.0
2020-05-29 15:40:00,35.24,35.26,35.14,35.14,228040.0,32.6671,32.6856,32.5744,32.5744,228040.0
2020-05-29 15:50:00,35.15,35.31,35.15,35.22,884890.0,32.5837,32.732,32.5837,32.6486,884890.0
2020-06-01 09:30:00,35.41,35.41,35.18,35.33,574185.0,32.8247,32.8247,32.6115,32.7505,574185.0
2020-06-01 09:40:00,35.35,35.53,35.33,35.52,299275.0,32.7691,32.9359,32.7505,32.9267,299275.0
2020-06-01 09:50:00,35.51,35.54,35.42,35.45,364365.0,32.9174,32.9452,32.834,32.8618,364365.0
2020-06-01 10:00:00,35.45,35.54,35.42,35.5,98860.0,32.8618,32.9452,32.834,32.9081,98860.0
2020-06-01 10:10:00,35.5,35.6,35.49,35.58,225110.0,32.9081,33.0008,32.8988,32.9823,225110.0
2020-06-01 10:20:00,35.58,35.65,35.56,35.63,135675.0,32.9823,33.0472,32.9637,33.0286,135675.0
2020-06-01 10:30:00,35.63,35.72,35.63,35.72,69080.0,33.0286,33.1121,33.0286,33.1121,69080.0
2020-06-01 10:40:00,35.7,35.75,35.68,35.72,74410.0,33.0935,33.1399,33.075,33.1121,74410.0
2020-06-01 10:50:00,35.71,35.72,35.63,35.71,227490.0,33.1028,33.1121,33.0286,33.1028,227490.0
2020-06-01 11:00:00,35.71,35.71,35.54,35.54,306505.0,33.1028,33.1028,32.9452,32.9452,306505.0
2020-06-01 11:10:00,35.54,35.71,35.52,35.67,91455.0,32.9452,33.1028,32.9267,33.0657,91455.0
2020-06-01 11:20:00,35.69,35.71,35.62,35.66,56275.0,33.0842,33.1028,33.0194,33.0564,56275.0
2020-06-01 11:30:00,35.66,35.69,35.63,35.69,44845.0,33.0564,33.0842,33.0286,33.0842,44845.0
2020-06-01 11:40:00,35.7,35.72,35.67,35.72,47390.0,33.0935,33.1121,33.0657,33.1121,47390.0
2020-06-01 11:50:00,35.71,35.72,35.68,35.71,30965.0,33.1028,33.1121,33.075,33.1028,30965.0
2020-06-01 12:00:00,35.69,35.75,35.64,35.75,64540.0,33.0842,33.1399,33.0379,33.1399,64540.0
2020-06-01 12:10:00,35.76,35.77,35.74,35.77,27065.0,33.1491,33.1584,33.1306,33.1584,27065.0
2020-06-01 12:20:00,35.76,35.77,35.72,35.73,81370.0,33.1491,33.1584,33.1121,33.1213,81370.0
2020-06-01 12:30:00,35.75,35.78,35.74,35.74,41060.0,33.1399,33.1677,33.1306,33.1306,41060.0
2020-06-01 12:40:00,35.74,35.76,35.73,35.76,41185.0,33.1306,33.1491,33.1213,33.1491,41185.0
2020-06-01 12:50:00,35.76,35.78,35.74,35.77,60175.0,33.1491,33.1677,33.1306,33.1584,60175.0
2020-06-01 13:00:00,35.79,35.82,35.77,35.8,128250.0,33.1769,33.2048,33.1584,33.1862,128250.0
2020-06-01 13:10:00,35.81,35.85,35.8,35.85,182630.0,33.1955,33.2326,33.1862,33.2326,182630.0
2020-06-01 13:20:00,35.84,35.86,35.83,35.84,361630.0,33.2233,33.2418,33.214,33.2233,361630.0
2020-06-01 13:30:00,35.84,35.88,35.82,35.87,303975.0,33.2233,33.2604,33.2048,33.2511,303975.0
2020-06-01 13:40:00,35.86,35.89,35.86,35.87,36275.0,33.2418,33.2696,33.2418,33.2511,36275.0
2020-06-01 13:50:00,35.87,35.88,35.83,35.85,45045.0,33.2511,33.2604,33.214,33.2326,45045.0
2020-06-01 14:00:00,35.85,35.85,35.8,35.81,49180.0,33.2326,33.2326,33.1862,33.1955,49180.0
2020-06-01 14:10:00,35.81,35.82,35.78,35.78,178685.0,33.1955,33.2048,33.1677,33.1677,178685.0
2020-06-01 14:20:00,35.78,35.79,35.7,35.7,104925.0,33.1677,33.1769,33.0935,33.0935,104925.0
2020-06-01 14:30:00,35.7,35.76,35.69,35.74,65090.0,33.0935,33.1491,33.0842,33.1306,65090.0
2020-06-01 14:40:00,35.74,35.78,35.72,35.77,108620.0,33.1306,33.1677,33.1121,33.1584,108620.0
2020-06-01 14:50:00,35.77,35.8,35.76,35.78,67985.0,33.1584,33.1862,33.1491,33.1677,67985.0
2020-06-01 15:00:00,35.79,35.8,35.74,35.75,110995.0,33.1769,33.1862,33.1306,33.1399,110995.0
2020-06-01 15:10:00,35.76,35.76,35.69,35.75,126160.0,33.1491,33.1491,33.0842,33.1399,126160.0
2020-06-01 15:20:00,35.75,35.79,35.74,35.78,175345.0,33.1399,33.1769,33.1306,33.1677,175345.0
2020-06-01 15:30:00,35.78,35.83,35.74,35.75,143880.0,33.1677,33.214,33.1306,33.1399,143880.0
2020-06-01 15:40:00,35.74,35.77,35.72,35.73,90275.0,33.1306,33.1584,33.1121,33.1213,90275.0
2020-06-01 15:50:00,35.72,35.77,35.65,35.66,384780.0,33.1121,33.1584,33.0472,33.0564,384780.0
2020-06-02 09:30:00,35.92,35.97,35.7,35.76,310745.0,33.2975,33.3438,33.0935,33.1491,310745.0
2020-06-02 09:40:00,35.76,35.85,35.73,35.79,200665.0,33.1491,33.2326,33.1213,33.1769,200665.0
2020-06-02 09:50:00,35.79,35.91,35.77,35.9,132145.0,33.1769,33.2882,33.1584,33.2789,132145.0
2020-06-02 10:00:00,35.9,35.95,35.89,35.92,89210.0,33.2789,33.3253,33.2696,33.2975,89210.0
2020-06-02 10:10:00,35.92,35.95,35.88,35.94,54390.0,33.2975,33.3253,33.2604,33.316,54390.0
2020-06-02 10:20:00,35.99,36.08,35.96,36.08,93055.0,33.3623,33.4458,33.3345,33.4458,93055.0
2020-06-02 10:30:00,36.08,36.09,35.99,35.99,80115.0,33.4458,33.455,33.3623,33.3623,80115.0
2020-06-02 10:40:00,36.0,36.01,35.79,35.8,78240.0,33.3716,33.3809,33.1769,33.1862,78240.0
2020-06-02 10:50:00,35.76,35.9,35.76,35.87,51215.0,33.1491,33.2789,33.1491,33.2511,51215.0
2020-06-02 11:00:00,35.88,35.88,35.68,35.68,78505.0,33.2604,33.2604,33.075,33.075,78505.0
2020-06-02 11:10:00,35.68,35.85,35.68,35.85,136165.0,33.075,33.2326,33.075,33.2326,136165.0
2020-06-02 11:20:00,35.84,35.9,35.84,35.85,52435.0,33.2233,33.2789,33.2233,33.2326,52435.0
2020-06-02 11:30:00,35.83,35.94,35.83,35.93,69805.0,33.214,33.316,33.214,33.3067,69805.0
2020-06-02 11:40:00,35.93,35.99,35.9,35.98,103710.0,33.3067,33.3623,33.2789,33.3531,103710.0
2020-06-02 11:50:00,35.97,35.97,35.91,35.94,83695.0,33.3438,33.3438,33.2882,33.316,83695.0
2020-06-02 12:00:00,35.94,35.97,35.93,35.97,76075.0,33.316,33.3438,33.3067,33.3438,76075.0
2020-06-02 12:10:00,35.99,36.01,35.98,35.99,63355.0,33.3623,33.3809,33.3531,33.3623,63355.0
2020-06-02 12:20:00,36.0,36.06,35.99,36.06,40210.0,33.3716,33.4272,33.3623,33.4272,40210.0
2020-06-02 12:30:00,36.06,36.07,36.02,36.04,56055.0,33.4272,33.4365,33.3902,33.4087,56055.0
2020-06-02 12:40:00,36.03,36.07,36.03,36.06,34665.0,33.3994,33.4365,33.3994,33.4272,34665.0
2020-06-02 12:50:00,36.06,36.06,36.02,36.03,42095.0,33.4272,33.4272,33.3902,33.3994,42095.0
2020-06-02 13:00:00,36.02,36.08,36.02,36.06,25925.0,33.3902,33.4458,33.3902,33.4272,25925.0
2020-06-02 13:10:00,36.06,36.08,36.05,36.07,38230.0,33.4272,33.4458,33.418,33.4365,38230.0
2020-06-02 13:20:00,36.06,36.07,36.01,36.02,78500.0,33.4272,33.4365,33.3809,33.3902,78500.0
2020-06-02 13:30:00,36.02,36.03,35.99,36.01,48500.0,33.3902,33.3994,33.3623,33.3809,48500.0
2020-06-02 13:40:00,36.0,36.02,35.98,35.99,150075.0,33.3716,33.3902,33.3531,33.3623,150075.0
2020-06-02 13:50:00,35.98,35.98,35.95,35.96,152060.0,33.3531,33.3531,33.3253,33.3345,152060.0
2020-06-02 14:00:00,35.97,35.98,35.89,35.9,88455.0,33.3438,33.3531,33.2696,33.2789,88455.0
2020-06-02 14:10:00,35.91,35.96,35.9,35.96,64595.0,33.2882,33.3345,33.2789,33.3345,64595.0
2020-06-02 14:20:00,35.96,35.97,35.88,35.9,89160.0,33.3345,33.3438,33.2604,33.2789,89160.0
2020-06-02 14:30:00,35.91,35.91,35.82,35.85,123070.0,33.2882,33.2882,33.2048,33.2326,123070.0
2020-06-02 14:40:00,35.86,35.95,35.86,35.95,435855.0,33.2418,33.3253,33.2418,33.3253,435855.0
2020-06-02 14:50:00,35.96,36.0,35.94,35.98,154445.0,33.3345,33.3716,33.316,33.3531,154445.0
2020-06-02 15:00:00,35.98,35.98,35.92,35.92,163910.0,33.3531,33.3531,33.2975,33.2975,163910.0
2020-06-02 15:10:00,35.92,35.94,35.9,35.92,130605.0,33.2975,33.316,33.2789,33.2975,130605.0
2020-06-02 15:20:00,35.92,35.93,35.8,35.89,971515.0,33.2975,33.3067,33.1862,33.2696,971515.0
2020-06-02 15:30:00,35.89,35.92,35.84,35.89,287320.0,33.2696,33.2975,33.2233,33.2696,287320.0
2020-06-02 15:40:00,35.9,35.91,35.84,35.91,280760.0,33.2789,33.2882,33.2233,33.2882,280760.0
2020-06-02 15:50:00,35.92,36.0,35.92,36.0,933190.0,33.2975,33.3716,33.2975,33.3716,933190.0
2020-06-03 09:30:00,36.46,36.67,36.46,36.56,426690.0,33.798,33.9927,33.798,33.8907,426690.0
2020-06-03 09:40:00,36.57,36.67,36.57,36.65,385550.0,33.9,33.9927,33.9,33.9742,385550.0
2020-06-03 09:50:00,36.64,36.74,36.63,36.68,328550.0,33.9649,34.0576,33.9556,34.002,328550.0
2020-06-03 10:00:00,36.68,36.76,36.67,36.7,254020.0,34.002,34.0761,33.9927,34.0205,254020.0
2020-06-03 10:10:00,36.68,36.77,36.68,36.74,101390.0,34.002,34.0854,34.002,34.0576,101390.0
2020-06-03 10:20:00,36.75,36.84,36.75,36.83,97020.0,34.0669,34.1503,34.0669,34.141,97020.0
2020-06-03 10:30:00,36.82,36.88,36.81,36.86,97785.0,34.1317,34.1874,34.1225,34.1688,97785.0
2020-06-03 10:40:00,36.86,36.9,36.85,36.88,510345.0,34.1688,34.2059,34.1596,34.1874,510345.0
2020-06-03 10:50:00,36.88,36.94,36.87,36.88,76955.0,34.1874,34.243,34.1781,34.1874,76955.0
2020-06-03 11:00:00,36.87,37.02,36.86,37.02,129580.0,34.1781,34.3171,34.1688,34.3171,129580.0
2020-06-03 11:10:00,37.0,37.08,36.99,37.05,350900.0,34.2986,34.3728,34.2893,34.3449,350900.0
2020-06-03 11:20:00,37.04,37.07,37.01,37.04,129245.0,34.3357,34.3635,34.3079,34.3357,129245.0
2020-06-03 11:30:00,37.04,37.11,37.03,37.1,109215.0,34.3357,34.4006,34.3264,34.3913,109215.0
2020-06-03 11:40:00,37.1,37.12,37.03,37.06,272790.0,34.3913,34.4098,34.3264,34.3542,272790.0
2020-06-03 11:50:00,37.05,37.08,37.01,37.04,316230.0,34.3449,34.3728,34.3079,34.3357,316230.0
2020-06-03 12:00:00,37.04,37.06,37.0,37.0,209845.0,34.3357,34.3542,34.2986,34.2986,209845.0
2020-06-03 12:10:00,37.0,37.02,36.95,36.96,169840.0,34.2986,34.3171,34.2523,34.2615,169840.0
2020-06-03 12:20:00,36.96,36.98,36.9,36.98,211655.0,34.2615,34.2801,34.2059,34.2801,211655.0
2020-06-03 12:30:00,36.99,37.01,36.96,36.97,210240.0,34.2893,34.3079,34.2615,34.2708,210240.0
2020-06-03 12:40:00,36.98,37.0,36.9,36.91,150795.0,34.2801,34.2986,34.2059,34.2152,150795.0
2020-06-03 12:50:00,36.91,36.94,36.9,36.9,117095.0,34.2152,34.243,34.2059,34.2059,117095.0
2020-06-03 13:00:00,36.91,36.95,36.91,36.94,70325.0,34.2152,34.2523,34.2152,34.243,70325.0
2020-06-03 13:10:00,36.94,36.95,36.92,36.94,52480.0,34.243,34.2523,34.2244,34.243,52480.0
2020-06-03 13:20:00,36.94,36.95,36.93,36.94,127880.0,34.243,34.2523,34.2337,34.243,127880.0
2020-06-03 13:30:00,36.92,36.95,36.9,36.9,94570.0,34.2244,34.2523,34.2059,34.2059,94570.0
2020-06-03 13:40:00,36.91,36.93,36.9,36.9,80985.0,34.2152,34.2337,34.2059,34.2059,80985.0
2020-06-03 13:50:00,36.89,36.91,36.88,36.9,78320.0,34.1966,34.2152,34.1874,34.2059,78320.0
2020-06-03 14:00:00,36.91,36.99,36.91,36.96,275705.0,34.2152,34.2893,34.2152,34.2615,275705.0
2020-06-03 14:10:00,36.97,37.02,36.96,37.02,116650.0,34.2708,34.3171,34.2615,34.3171,116650.0
2020-06-03 14:20:00,37.01,37.04,37.0,37.03,88380.0,34.3079,34.3357,34.2986,34.3264,88380.0
2020-06-03 14:30:00,37.03,37.06,37.0,37.05,87715.0,34.3264,34.3542,34.2986,34.3449,87715.0
2020-06-03 14:40:00,37.04,37.05,37.01,37.02,86115.0,34.3357,34.3449,34.3079,34.3171,86115.0
2020-06-03 14:50:00,37.02,37.03,36.99,36.99,188470.0,34.3171,34.3264,34.2893,34.2893,188470.0
2020-06-03 15:00:00,36.99,37.01,36.97,36.99,126030.0,34.2893,34.3079,34.2708,34.2893,126030.0
2020-06-03 15:10:00,37.0,37.02,36.98,37.0,178240.0,34.2986,34.3171,34.2801,34.2986,178240.0
2020-06-03 15:20:00,36.99,37.09,36.97,37.06,400315.0,34.2893,34.382,34.2708,34.3542,400315.0
2020-06-03 15:30:00,37.05,37.08,37.02,37.08,352125.0,34.3449,34.3728,34.3171,34.3728,352125.0
2020-06-03 15:40:00,37.07,37.08,37.01,37.04,272795.0,34.3635,34.3728,34.3079,34.3357,272795.0
2020-06-03 15:50:00,37.05,37.07,36.93,36.98,805640.0,34.3449,34.3635,34.2337,34.2801,805640.0
2020-06-04 09:30:00,36.77,36.88,36.71,36.72,533220.0,34.0854,34.1874,34.0298,34.039,533220.0
2020-06-04 09:40:00,36.69,36.73,36.58,36.62,313825.0,34.0112,34.0483,33.9093,33.9463,313825.0
2020-06-04 09:50:00,36.64,36.8,36.63,36.77,206250.0,33.9649,34.1132,33.9556,34.0854,206250.0
2020-06-04 10:00:00,36.81,36.89,36.81,36.86,112915.0,34.1225,34.1966,34.1225,34.1688,112915.0
2020-06-04 10:10:00,36.86,36.98,36.8,36.97,79125.0,34.1688,34.2801,34.1132,34.2708,79125.0
2020-06-04 10:20:00,36.94,36.97,36.89,36.97,86685.0,34.243,34.2708,34.1966,34.2708,86685.0
2020-06-04 10:30:00,36.99,37.05,36.99,37.01,156040.0,34.2893,34.3449,34.2893,34.3079,156040.0
2020-06-04 10:40:00,37.02,37.1,37.0,37.1,156795.0,34.3171,34.3913,34.2986,34.3913,156795.0
2020-06-04 10:50:00,37.07,37.17,37.04,37.16,227070.0,34.3635,34.4562,34.3357,34.4469,227070.0
2020-06-04 11:00:00,37.16,37.18,36.98,36.98,202665.0,34.4469,34.4655,34.2801,34.2801,202665.0
2020-06-04 11:10:00,36.99,36.99,36.8,36.81,103150.0,34.2893,34.2893,34.1132,34.1225,103150.0
2020-06-04 11:20:00,36.81,36.89,36.8,36.85,96390.0,34.1225,34.1966,34.1132,34.1596,96390.0
2020-06-04 11:30:00,36.82,36.89,36.8,36.88,250665.0,34.1317,34.1966,34.1132,34.1874,250665.0
2020-06-04 11:40:00,36.89,36.9,36.8,36.8,160330.0,34.1966,34.2059,34.1132,34.1132,160330.0
2020-06-04 11:50:00,36.8,36.88,36.79,36.85,201360.0,34.1132,34.1874,34.1039,34.1596,201360.0
2020-06-04 12:00:00,36.86,36.87,36.82,36.86,54240.0,34.1688,34.1781,34.1317,34.1688,54240.0
2020-06-04 12:10:00,36.88,36.89,36.81,36.85,68915.0,34.1874,34.1966,34.1225,34.1596,68915.0
2020-06-04 12:20:00,36.85,36.86,36.79,36.8,87945.0,34.1596,34.1688,34.1039,34.1132,87945.0
2020-06-04 12:30:00,36.79,36.8,36.69,36.73,107590.0,34.1039,34.1132,34.0112,34.0483,107590.0
2020-06-04 12:40:00,36.72,36.73,36.65,36.65,64420.0,34.039,34.0483,33.9742,33.9742,64420.0
2020-06-04 12:50:00,36.67,36.68,36.61,36.68,56365.0,33.9927,34.002,33.9371,34.002,56365.0
2020-06-04 13:00:00,36.67,36.74,36.66,36.74,182035.0,33.9927,34.0576,33.9834,34.0576,182035.0
2020-06-04 13:10:00,36.74,36.79,36.74,36.77,117530.0,34.0576,34.1039,34.0576,34.0854,117530.0
2020-06-04 13:20:00,36.77,36.8,36.76,36.79,186615.0,34.0854,34.1132,34.0761,34.1039,186615.0
2020-06-04 13:30:00,36.79,36.88,36.79,36.88,141035.0,34.1039,34.1874,34.1039,34.1874,141035.0
2020-06-04 13:40:00,36.88,36.96,36.87,36.95,107465.0,34.1874,34.2615,34.1781,34.2523,107465.0
2020-06-04 13:50:00,36.94,36.99,36.93,36.98,47835.0,34.243,34.2893,34.2337,34.2801,47835.0
2020-06-04 14:00:00,36.98,36.99,36.9,36.93,127670.0,34.2801,34.2893,34.2059,34.2337,127670.0
2020-06-04 14:10:00,36.93,37.0,36.92,36.99,136315.0,34.2337,34.2986,34.2244,34.2893,136315.0
2020-06-04 14:20:00,36.98,37.02,36.98,37.0,151790.0,34.2801,34.3171,34.2801,34.2986,151790.0
2020-06-04 14:30:00,36.99,36.99,36.89,36.96,157750.0,34.2893,34.2893,34.1966,34.2615,157750.0
2020-06-04 14:40:00,36.96,36.99,36.9,36.98,327280.0,34.2615,34.2893,34.2059,34.2801,327280.0
2020-06-04 14:50:00,36.99,37.0,36.84,36.84,296720.0,34.2893,34.2986,34.1503,34.1503,296720.0
2020-06-04 15:00:00,36.81,36.86,36.74,36.78,352485.0,34.1225,34.1688,34.0576,34.0947,352485.0
2020-06-04 15:10:00,36.79,36.8,36.65,36.77,210710.0,34.1039,34.1132,33.9742,34.0854,210710.0
2020-06-04 15:20:00,36.77,36.8,36.74,36.8,322020.0,34.0854,34.1132,34.0576,34.1132,322020.0
2020-06-04 15:30:00,36.81,36.91,36.8,36.82,430780.0,34.1225,34.2152,34.1132,34.1317,430780.0
2020-06-04 15:40:00,36.81,36.9,36.8,36.89,328490.0,34.1225,34.2059,34.1132,34.1966,328490.0
2020-06-04 15:50:00,36.9,37.01,36.85,37.0,972695.0,34.2059,34.3079,34.1596,34.2986,972695.0
2020-06-05 09:30:00,38.61,38.63,38.35,38.53,1055140.0,35.7911,35.8096,35.55,35.7169,1055140.0
2020-06-05 09:40:00,38.52,38.55,38.39,38.46,342010.0,35.7076,35.7354,35.5871,35.652,342010.0
2020-06-05 09:50:00,38.46,38.49,38.19,38.24,244085.0,35.652,35.6798,35.4017,35.4481,244085.0
2020-06-05 10:00:00,38.26,38.43,38.24,38.4,798670.0,35.4666,35.6242,35.4481,35.5964,798670.0
2020-06-05 10:10:00,38.4,38.48,38.35,38.43,780535.0,35.5964,35.6705,35.55,35.6242,780535.0
2020-06-05 10:20:00,38.44,38.46,38.34,38.38,298675.0,35.6335,35.652,35.5408,35.5778,298675.0
2020-06-05 10:30:00,38.38,38.4,38.3,38.38,175940.0,35.5778,35.5964,35.5037,35.5778,175940.0
2020-06-05 10:40:00,38.37,38.52,38.33,38.5,324690.0,35.5686,35.7076,35.5315,35.6891,324690.0
2020-06-05 10:50:00,38.51,38.58,38.49,38.57,450590.0,35.6984,35.7632,35.6798,35.754,450590.0
2020-06-05 11:00:00,38.57,38.65,38.55,38.61,161420.0,35.754,35.8281,35.7354,35.7911,161420.0
2020-06-05 11:10:00,38.62,38.66,38.59,38.62,177460.0,35.8003,35.8374,35.7725,35.8003,177460.0
2020-06-05 11:20:00,38.63,38.74,38.63,38.74,98050.0,35.8096,35.9116,35.8096,35.9116,98050.0
2020-06-05 11:30:00,38.75,38.8,38.65,38.66,183635.0,35.9208,35.9672,35.8281,35.8374,183635.0
2020-06-05 11:40:00,38.66,38.67,38.62,38.67,102350.0,35.8374,35.8467,35.8003,35.8467,102350.0
2020-06-05 11:50:00,38.67,38.74,38.67,38.7,523485.0,35.8467,35.9116,35.8467,35.8745,523485.0
2020-06-05 12:00:00,38.71,38.74,38.66,38.69,305390.0,35.8838,35.9116,35.8374,35.8652,305390.0
2020-06-05 12:10:00,38.7,38.71,38.48,38.5,224460.0,35.8745,35.8838,35.6705,35.6891,224460.0
2020-06-05 12:20:00,38.49,38.56,38.49,38.55,83380.0,35.6798,35.7447,35.6798,35.7354,83380.0
2020-06-05 12:30:00,38.56,38.65,38.56,38.65,150330.0,35.7447,35.8281,35.7447,35.8281,150330.0
2020-06-05 12:40:00,38.65,38.67,38.6,38.62,94480.0,35.8281,35.8467,35.7818,35.8003,94480.0
2020-06-05 12:50:00,38.61,38.61,38.55,38.57,39055.0,35.7911,35.7911,35.7354,35.754,39055.0
2020-06-05 13:00:00,38.58,38.62,38.55,38.59,335820.0,35.7632,35.8003,35.7354,35.7725,335820.0
2020-06-05 13:10:00,38.57,38.6,38.56,38.59,60020.0,35.754,35.7818,35.7447,35.7725,60020.0
2020-06-05 13:20:00,38.6,38.65,38.57,38.65,72875.0,35.7818,35.8281,35.754,35.8281,72875.0
2020-06-05 13:30:00,38.65,38.66,38.61,38.62,77455.0,35.8281,35.8374,35.7911,35.8003,77455.0
2020-06-05 13:40:00,38.6,38.65,38.58,38.61,129025.0,35.7818,35.8281,35.7632,35.7911,129025.0
2020-06-05 13:50:00,38.62,38.62,38.56,38.57,118605.0,35.8003,35.8003,35.7447,35.754,118605.0
2020-06-05 14:00:00,38.57,38.65,38.57,38.61,91795.0,35.754,35.8281,35.754,35.7911,91795.0
2020-06-05 14:10:00,38.62,38.64,38.54,38.56,98130.0,35.8003,35.8189,35.7262,35.7447,98130.0
2020-06-05 14:20:00,38.56,38.59,38.55,38.59,91665.0,35.7447,35.7725,35.7354,35.7725,91665.0
2020-06-05 14:30:00,38.59,38.6,38.47,38.56,136440.0,35.7725,35.7818,35.6613,35.7447,136440.0
2020-06-05 14:40:00,38.58,38.6,38.51,38.51,101745.0,35.7632,35.7818,35.6984,35.6984,101745.0
2020-06-05 14:50:00,38.52,38.53,38.4,38.42,77445.0,35.7076,35.7169,35.5964,35.6149,77445.0
2020-06-05 15:00:00,38.44,38.45,38.32,38.33,73195.0,35.6335,35.6427,35.5222,35.5315,73195.0
2020-06-05 15:10:00,38.34,38.34,38.23,38.31,190390.0,35.5408,35.5408,35.4388,35.513,190390.0
2020-06-05 15:20:00,38.31,38.34,38.24,38.33,122760.0,35.513,35.5408,35.4481,35.5315,122760.0
2020-06-05 15:30:00,38.33,38.33,38.22,38.24,194210.0,35.5315,35.5315,35.4295,35.4481,194210.0
2020-06-05 15:40:00,38.23,38.25,38.09,38.14,227410.0,35.4388,35.4573,35.309,35.3554,227410.0
2020-06-05 15:50:00,38.12,38.22,38.1,38.19,700540.0,35.3368,35.4295,35.3183,35.4017,700540.0
2020-06-08 09:30:00,38.6,38.85,38.59,38.78,598430.0,35.7818,36.0135,35.7725,35.9486,598430.0
2020-06-08 09:40:00,38.78,38.85,38.7,38.79,214050.0,35.9486,36.0135,35.8745,35.9579,214050.0
2020-06-08 09:50:00,38.79,38.81,38.7,38.76,135310.0,35.9579,35.9765,35.8745,35.9301,135310.0
2020-06-08 10:00:00,38.8,38.8,38.66,38.71,117520.0,35.9672,35.9672,35.8374,35.8838,117520.0
2020-06-08 10:10:00,38.69,38.77,38.69,38.71,51070.0,35.8652,35.9394,35.8652,35.8838,51070.0
2020-06-08 10:20:00,38.67,38.73,38.58,38.6,91420.0,35.8467,35.9023,35.7632,35.7818,91420.0
2020-06-08 10:30:00,38.62,38.65,38.53,38.54,1085390.0,35.8003,35.8281,35.7169,35.7262,1085390.0
2020-06-08 10:40:00,38.54,38.71,38.54,38.7,145690.0,35.7262,35.8838,35.7262,35.8745,145690.0
2020-06-08 10:50:00,38.69,38.76,38.69,38.74,187445.0,35.8652,35.9301,35.8652,35.9116,187445.0
2020-06-08 11:00:00,38.75,38.77,38.71,38.74,280240.0,35.9208,35.9394,35.8838,35.9116,280240.0
2020-06-08 11:10:00,38.74,38.84,38.74,38.82,281460.0,35.9116,36.0043,35.9116,35.9857,281460.0
2020-06-08 11:20:00,38.81,38.81,38.76,38.76,367820.0,35.9765,35.9765,35.9301,35.9301,367820.0
2020-06-08 11:30:00,38.76,38.79,38.68,38.69,1142995.0,35.9301,35.9579,35.8559,35.8652,1142995.0
2020-06-08 11:40:00,38.7,38.74,38.69,38.74,99860.0,35.8745,35.9116,35.8652,35.9116,99860.0
2020-06-08 11:50:00,38.73,38.76,38.71,38.74,77300.0,35.9023,35.9301,35.8838,35.9116,77300.0
2020-06-08 12:00:00,38.73,38.79,38.71,38.79,71515.0,35.9023,35.9579,35.8838,35.9579,71515.0
2020-06-08 12:10:00,38.78,38.81,38.71,38.76,124080.0,35.9486,35.9765,35.8838,35.9301,124080.0
2020-06-08 12:20:00,38.75,38.77,38.71,38.73,371645.0,35.9208,35.9394,35.8838,35.9023,371645.0
2020-06-08 12:30:00,38.71,38.74,38.7,38.73,120720.0,35.8838,35.9116,35.8745,35.9023,120720.0
2020-06-08 12:40:00,38.73,38.75,38.71,38.72,162580.0,35.9023,35.9208,35.8838,35.893,162580.0
2020-06-08 12:50:00,38.72,38.74,38.69,38.7,140270.0,35.893,35.9116,35.8652,35.8745,140270.0
2020-06-08 13:00:00,38.7,38.76,38.7,38.75,334710.0,35.8745,35.9301,35.8745,35.9208,334710.0
2020-06-08 13:10:00,38.75,38.78,38.75,38.75,170635.0,35.9208,35.9486,35.9208,35.9208,170635.0
2020-06-08 13:20:00,38.74,38.76,38.73,38.73,174835.0,35.9116,35.9301,35.9023,35.9023,174835.0
2020-06-08 13:30:00,38.74,38.81,38.72,38.79,237050.0,35.9116,35.9765,35.893,35.9579,237050.0
2020-06-08 13:40:00,38.79,38.8,38.77,38.79,377385.0,35.9579,35.9672,35.9394,35.9579,377385.0
2020-06-08 13:50:00,38.79,38.79,38.74,38.74,207565.0,35.9579,35.9579,35.9116,35.9116,207565.0
2020-06-08 14:00:00,38.73,38.76,38.72,38.75,213855.0,35.9023,35.9301,35.893,35.9208,213855.0
2020-06-08 14:10:00,38.75,38.78,38.74,38.74,434540.0,35.9208,35.9486,35.9116,35.9116,434540.0
2020-06-08 14:20:00,38.74,38.79,38.72,38.77,1810495.0,35.9116,35.9579,35.893,35.9394,1810495.0
2020-06-08 14:30:00,38.77,38.78,38.73,38.77,183385.0,35.9394,35.9486,35.9023,35.9394,183385.0
2020-06-08 14:40:00,38.77,38.78,38.73,38.78,65460.0,35.9394,35.9486,35.9023,35.9486,65460.0
2020-06-08 14:50:00,38.78,38.79,38.75,38.77,206295.0,35.9486,35.9579,35.9208,35.9394,206295.0
2020-06-08 15:00:00,38.77,38.77,38.69,38.7,252565.0,35.9394,35.9394,35.8652,35.8745,252565.0
2020-06-08 15:10:00,38.71,38.73,38.69,38.72,153640.0,35.8838,35.9023,35.8652,35.893,153640.0
2020-06-08 15:20:00,38.72,38.77,38.72,38.76,106845.0,35.893,35.9394,35.893,35.9301,106845.0
2020-06-08 15:30:00,38.77,38.79,38.75,38.79,195820.0,35.9394,35.9579,35.9208,35.9579,195820.0
2020-06-08 15:40:00,38.78,38.82,38.77,38.81,98030.0,35.9486,35.9857,35.9394,35.9765,98030.0
2020-06-08 15:50:00,38.83,38.9,38.82,38.89,874960.0,35.995,36.0599,35.9857,36.0506,874960.0
2020-06-09 09:30:00,38.3,38.4,38.0,38.14,850795.0,35.5037,35.5964,35.2256,35.3554,850795.0
2020-06-09 09:40:00,38.15,38.24,38.09,38.12,298385.0,35.3646,35.4481,35.309,35.3368,298385.0
2020-06-09 09:50:00,38.09,38.11,38.04,38.06,201835.0,35.309,35.3276,35.2627,35.2812,201835.0
2020-06-09 10:00:00,38.06,38.06,37.91,37.93,696680.0,35.2812,35.2812,35.1422,35.1607,696680.0
2020-06-09 10:10:00,37.92,38.06,37.86,38.05,343810.0,35.1514,35.2812,35.0958,35.2719,343810.0
2020-06-09 10:20:00,38.04,38.14,38.02,38.09,157090.0,35.2627,35.3554,35.2441,35.309,157090.0
2020-06-09 10:30:00,38.08,38.09,38.0,38.03,63835.0,35.2997,35.309,35.2256,35.2534,63835.0
2020-06-09 10:40:00,38.06,38.18,38.05,38.18,53225.0,35.2812,35.3924,35.2719,35.3924,53225.0
2020-06-09 10:50:00,38.19,38.26,38.16,38.16,69825.0,35.4017,35.4666,35.3739,35.3739,69825.0
2020-06-09 11:00:00,38.13,38.17,38.09,38.12,372590.0,35.3461,35.3832,35.309,35.3368,372590.0
2020-06-09 11:10:00,38.11,38.12,38.03,38.04,82470.0,35.3276,35.3368,35.2534,35.2627,82470.0
2020-06-09 11:20:00,38.09,38.13,38.07,38.09,73325.0,35.309,35.3461,35.2905,35.309,73325.0
2020-06-09 11:30:00,38.09,38.11,38.06,38.08,84290.0,35.309,35.3276,35.2812,35.2997,84290.0
2020-06-09 11:40:00,38.07,38.1,38.01,38.03,75540.0,35.2905,35.3183,35.2349,35.2534,75540.0
2020-06-09 11:50:00,38.05,38.05,38.01,38.04,23320.0,35.2719,35.2719,35.2349,35.2627,23320.0
2020-06-09 12:00:00,38.03,38.05,37.98,38.04,112360.0,35.2534,35.2719,35.207,35.2627,112360.0
2020-06-09 12:10:00,38.05,38.08,38.04,38.06,76145.0,35.2719,35.2997,35.2627,35.2812,76145.0
2020-06-09 12:20:00,38.07,38.08,38.04,38.06,24980.0,35.2905,35.2997,35.2627,35.2812,24980.0
2020-06-09 12:30:00,38.08,38.1,38.06,38.1,64195.0,35.2997,35.3183,35.2812,35.3183,64195.0
2020-06-09 12:40:00,38.09,38.11,38.07,38.08,54790.0,35.309,35.3276,35.2905,35.2997,54790.0
2020-06-09 12:50:00,38.07,38.12,38.04,38.12,47800.0,35.2905,35.3368,35.2627,35.3368,47800.0
2020-06-09 13:00:00,38.12,38.17,38.11,38.15,33395.0,35.3368,35.3832,35.3276,35.3646,33395.0
2020-06-09 13:10:00,38.17,38.19,38.16,38.19,26920.0,35.3832,35.4017,35.3739,35.4017,26920.0
2020-06-09 13:20:00,38.19,38.28,38.19,38.28,54265.0,35.4017,35.4851,35.4017,35.4851,54265.0
2020-06-09 13:30:00,38.28,38.32,38.27,38.31,102980.0,35.4851,35.5222,35.4759,35.513,102980.0
2020-06-09 13:40:00,38.3,38.37,38.3,38.34,41120.0,35.5037,35.5686,35.5037,35.5408,41120.0
2020-06-09 13:50:00,38.34,38.34,38.3,38.33,58950.0,35.5408,35.5408,35.5037,35.5315,58950.0
2020-06-09 14:00:00,38.34,38.34,38.21,38.22,56850.0,35.5408,35.5408,35.4203,35.4295,56850.0
2020-06-09 14:10:00,38.21,38.24,38.17,38.17,118395.0,35.4203,35.4481,35.3832,35.3832,118395.0
2020-06-09 14:20:00,38.16,38.18,38.15,38.15,75690.0,35.3739,35.3924,35.3646,35.3646,75690.0
2020-06-09 14:30:00,38.15,38.21,38.15,38.2,52190.0,35.3646,35.4203,35.3646,35.411,52190.0
2020-06-09 14:40:00,38.2,38.28,38.2,38.27,99250.0,35.411,35.4851,35.411,35.4759,99250.0
2020-06-09 14:50:00,38.27,38.29,38.23,38.27,100160.0,35.4759,35.4944,35.4388,35.4759,100160.0
2020-06-09 15:00:00,38.27,38.28,38.22,38.28,149855.0,35.4759,35.4851,35.4295,35.4851,149855.0
2020-06-09 15:10:00,38.29,38.34,38.26,38.34,135510.0,35.4944,35.5408,35.4666,35.5408,135510.0
2020-06-09 15:20:00,38.33,38.39,38.33,38.39,93050.0,35.5315,35.5871,35.5315,35.5871,93050.0
2020-06-09 15:30:00,38.38,38.39,38.28,38.31,174630.0,35.5778,35.5871,35.4851,35.513,174630.0
2020-06-09 15:40:00,38.31,38.34,38.2,38.22,449320.0,35.513,35.5408,35.411,35.4295,449320.0
2020-06-09 15:50:00,38.2,38.2,38.06,38.09,221935.0,35.411,35.411,35.2812,35.309,221935.0
2020-06-10 09:30:00,38.06,38.08,37.75,37.78,327285.0,35.2812,35.2997,34.9938,35.0217,327285.0
2020-06-10 09:40:00,37.77,37.77,37.54,37.6,237935.0,35.0124,35.0124,34.7992,34.8548,237935.0
2020-06-10 09:50:00,37.62,37.62,37.4,37.55,243175.0,34.8733,34.8733,34.6694,34.8084,243175.0
2020-06-10 10:00:00,37.56,37.61,37.44,37.48,174710.0,34.8177,34.8641,34.7065,34.7436,174710.0
2020-06-10 10:10:00,37.46,37.46,37.2,37.22,213955.0,34.725,34.725,34.484,34.5025,213955.0
2020-06-10 10:20:00,37.17,37.28,37.07,37.24,361960.0,34.4562,34.5582,34.3635,34.5211,361960.0
2020-06-10 10:30:00,37.19,37.33,37.14,37.32,137145.0,34.4747,34.6045,34.4284,34.5952,137145.0
2020-06-10 10:40:00,37.34,37.34,37.17,37.17,131300.0,34.6138,34.6138,34.4562,34.4562,131300.0
2020-06-10 10:50:00,37.18,37.2,37.03,37.1,75330.0,34.4655,34.484,34.3264,34.3913,75330.0
2020-06-10 11:00:00,37.11,37.29,37.11,37.22,78055.0,34.4006,34.5674,34.4006,34.5025,78055.0
2020-06-10 11:10:00,37.22,37.3,37.14,37.29,84205.0,34.5025,34.5767,34.4284,34.5674,84205.0
2020-06-10 11:20:00,37.3,37.32,37.25,37.27,239435.0,34.5767,34.5952,34.5303,34.5489,239435.0
2020-06-10 11:30:00,37.25,37.32,37.19,37.31,56420.0,34.5303,34.5952,34.4747,34.586,56420.0
2020-06-10 11:40:00,37.32,37.4,37.32,37.36,65855.0,34.5952,34.6694,34.5952,34.6323,65855.0
2020-06-10 11:50:00,37.35,37.46,37.35,37.45,77635.0,34.623,34.725,34.623,34.7157,77635.0
2020-06-10 12:00:00,37.45,37.54,37.41,37.44,36410.0,34.7157,34.7992,34.6787,34.7065,36410.0
2020-06-10 12:10:00,37.45,37.5,37.41,37.49,114795.0,34.7157,34.7621,34.6787,34.7528,114795.0
2020-06-10 12:20:00,37.52,37.54,37.46,37.46,47035.0,34.7806,34.7992,34.725,34.725,47035.0
2020-06-10 12:30:00,37.44,37.45,37.39,37.4,76605.0,34.7065,34.7157,34.6601,34.6694,76605.0
2020-06-10 12:40:00,37.39,37.41,37.38,37.38,26890.0,34.6601,34.6787,34.6509,34.6509,26890.0
2020-06-10 12:50:00,37.38,37.44,37.37,37.43,330595.0,34.6509,34.7065,34.6416,34.6972,330595.0
2020-06-10 13:00:00,37.4,37.43,37.36,37.42,60545.0,34.6694,34.6972,34.6323,34.6879,60545.0
2020-06-10 13:10:00,37.42,37.43,37.4,37.42,34360.0,34.6879,34.6972,34.6694,34.6879,34360.0
2020-06-10 13:20:00,37.42,37.42,37.35,37.36,26425.0,34.6879,34.6879,34.623,34.6323,26425.0
2020-06-10 13:30:00,37.35,37.37,37.35,37.36,64605.0,34.623,34.6416,34.623,34.6323,64605.0
2020-06-10 13:40:00,37.34,37.39,37.34,37.37,68685.0,34.6138,34.6601,34.6138,34.6416,68685.0
2020-06-10 13:50:00,37.37,37.4,37.35,37.37,68935.0,34.6416,34.6694,34.623,34.6416,68935.0
2020-06-10 14:00:00,37.37,37.71,37.28,37.6,166900.0,34.6416,34.9568,34.5582,34.8548,166900.0
2020-06-10 14:10:00,37.61,37.74,37.61,37.72,78625.0,34.8641,34.9846,34.8641,34.966,78625.0
2020-06-10 14:20:00,37.7,37.7,37.61,37.67,78845.0,34.9475,34.9475,34.8641,34.9197,78845.0
2020-06-10 14:30:00,37.66,37.66,37.41,37.41,59565.0,34.9104,34.9104,34.6787,34.6787,59565.0
2020-06-10 14:40:00,37.29,37.46,37.24,37.35,103805.0,34.5674,34.725,34.5211,34.623,103805.0
2020-06-10 14:50:00,37.32,37.34,37.16,37.26,76390.0,34.5952,34.6138,34.4469,34.5396,76390.0
2020-06-10 15:00:00,37.25,37.33,37.12,37.31,152715.0,34.5303,34.6045,34.4098,34.586,152715.0
2020-06-10 15:10:00,37.31,37.38,37.28,37.35,98315.0,34.586,34.6509,34.5582,34.623,98315.0
2020-06-10 15:20:00,37.36,37.46,37.23,37.46,67960.0,34.6323,34.725,34.5118,34.725,67960.0
2020-06-10 15:30:00,37.49,37.51,37.37,37.41,182925.0,34.7528,34.7714,34.6416,34.6787,182925.0
2020-06-10 15:40:00,37.41,37.42,37.1,37.22,210655.0,34.6787,34.6879,34.3913,34.5025,210655.0
2020-06-10 15:50:00,37.18,37.26,37.11,37.11,284660.0,34.4655,34.5396,34.4006,34.4006,284660.0
2020-06-11 09:30:00,35.68,35.73,35.37,35.45,669045.0,33.075,33.1213,32.7876,32.8618,669045.0
2020-06-11 09:40:00,35.46,35.71,35.4,35.64,268710.0,32.871,33.1028,32.8154,33.0379,268710.0
2020-06-11 09:50:00,35.62,35.79,35.59,35.72,109505.0,33.0194,33.1769,32.9915,33.1121,109505.0
2020-06-11 10:00:00,35.73,35.82,35.51,35.57,112460.0,33.1213,33.2048,32.9174,32.973,112460.0
2020-06-11 10:10:00,35.57,35.71,35.57,35.64,248525.0,32.973,33.1028,32.973,33.0379,248525.0
2020-06-11 10:20:00,35.67,35.7,35.52,35.52,62160.0,33.0657,33.0935,32.9267,32.9267,62160.0
2020-06-11 10:30:00,35.54,35.68,35.53,35.65,50890.0,32.9452,33.075,32.9359,33.0472,50890.0
2020-06-11 10:40:00,35.66,35.69,35.48,35.49,102380.0,33.0564,33.0842,32.8896,32.8988,102380.0
2020-06-11 10:50:00,35.47,35.54,35.37,35.38,121605.0,32.8803,32.9452,32.7876,32.7969,121605.0
2020-06-11 11:00:00,35.39,35.42,35.29,35.33,265295.0,32.8061,32.834,32.7134,32.7505,265295.0
2020-06-11 11:10:00,35.32,35.41,35.27,35.39,99855.0,32.7413,32.8247,32.6949,32.8061,99855.0
2020-06-11 11:20:00,35.38,35.41,35.26,35.28,73045.0,32.7969,32.8247,32.6856,32.7042,73045.0
2020-06-11 11:30:00,35.32,35.32,35.2,35.21,52705.0,32.7413,32.7413,32.63,32.6393,52705.0
2020-06-11 11:40:00,35.21,35.26,35.11,35.14,62780.0,32.6393,32.6856,32.5466,32.5744,62780.0
2020-06-11 11:50:00,35.12,35.21,35.12,35.19,83430.0,32.5559,32.6393,32.5559,32.6207,83430.0
2020-06-11 12:00:00,35.2,35.2,35.09,35.11,89445.0,32.63,32.63,32.5281,32.5466,89445.0
2020-06-11 12:10:00,35.12,35.12,34.91,34.93,184560.0,32.5559,32.5559,32.3612,32.3797,184560.0
2020-06-11 12:20:00,34.99,35.03,34.89,34.93,99650.0,32.4354,32.4724,32.3427,32.3797,99650.0
2020-06-11 12:30:00,34.98,35.16,34.98,35.08,58485.0,32.4261,32.5929,32.4261,32.5188,58485.0
2020-06-11 12:40:00,35.1,35.1,34.94,34.94,105505.0,32.5373,32.5373,32.389,32.389,105505.0
2020-06-11 12:50:00,34.97,34.97,34.86,34.92,73925.0,32.4168,32.4168,32.3148,32.3705,73925.0
2020-06-11 13:00:00,34.91,35.08,34.9,35.03,53980.0,32.3612,32.5188,32.3519,32.4724,53980.0
2020-06-11 13:10:00,35.02,35.17,35.0,35.12,51125.0,32.4632,32.6022,32.4446,32.5559,51125.0
2020-06-11 13:20:00,35.11,35.16,35.02,35.03,83215.0,32.5466,32.5929,32.4632,32.4724,83215.0
2020-06-11 13:30:00,35.02,35.09,34.98,35.01,96870.0,32.4632,32.5281,32.4261,32.4539,96870.0
2020-06-11 13:40:00,34.98,35.0,34.91,34.97,69975.0,32.4261,32.4446,32.3612,32.4168,69975.0
2020-06-11 13:50:00,34.95,35.07,34.94,35.05,36080.0,32.3983,32.5095,32.389,32.491,36080.0
2020-06-11 14:00:00,35.01,35.01,34.92,34.94,51810.0,32.4539,32.4539,32.3705,32.389,51810.0
2020-06-11 14:10:00,34.96,34.97,34.88,34.88,87130.0,32.4075,32.4168,32.3334,32.3334,87130.0
2020-06-11 14:20:00,34.89,34.99,34.85,34.95,60205.0,32.3427,32.4354,32.3056,32.3983,60205.0
2020-06-11 14:30:00,34.95,34.97,34.76,34.78,87980.0,32.3983,32.4168,32.2221,32.2407,87980.0
2020-06-11 14:40:00,34.76,34.8,34.67,34.7,106215.0,32.2221,32.2592,32.1387,32.1665,106215.0
2020-06-11 14:50:00,34.7,34.73,34.55,34.61,124085.0,32.1665,32.1943,32.0275,32.0831,124085.0
2020-06-11 15:00:00,34.6,34.7,34.53,34.67,580330.0,32.0738,32.1665,32.0089,32.1387,580330.0
2020-06-11 15:10:00,34.67,34.76,34.53,34.59,139055.0,32.1387,32.2221,32.0089,32.0646,139055.0
2020-06-11 15:20:00,34.59,34.61,34.41,34.46,252110.0,32.0646,32.0831,31.8977,31.944,252110.0
2020-06-11 15:30:00,34.45,34.53,34.38,34.51,246115.0,31.9348,32.0089,31.8699,31.9904,246115.0
2020-06-11 15:40:00,34.47,34.73,34.47,34.61,232470.0,31.9533,32.1943,31.9533,32.0831,232470.0
2020-06-11 15:50:00,34.58,34.59,34.45,34.47,886925.0,32.0553,32.0646,31.9348,31.9533,886925.0
2020-06-12 09:30:00,35.7,35.7,35.35,35.68,1551975.0,33.0935,33.0935,32.7691,33.075,1551975.0
2020-06-12 09:40:00,35.71,35.88,35.53,35.54,667280.0,33.1028,33.2604,32.9359,32.9452,667280.0
2020-06-12 09:50:00,35.54,35.64,35.43,35.51,453285.0,32.9452,33.0379,32.8432,32.9174,453285.0
2020-06-12 10:00:00,35.53,35.68,35.51,35.6,183220.0,32.9359,33.075,32.9174,33.0008,183220.0
2020-06-12 10:10:00,35.6,35.63,35.41,35.42,451400.0,33.0008,33.0286,32.8247,32.834,451400.0
2020-06-12 10:20:00,35.42,35.51,35.29,35.29,814735.0,32.834,32.9174,32.7134,32.7134,814735.0
2020-06-12 10:30:00,35.3,35.35,35.06,35.07,407645.0,32.7227,32.7691,32.5002,32.5095,407645.0
2020-06-12 10:40:00,35.06,35.31,35.06,35.21,467820.0,32.5002,32.732,32.5002,32.6393,467820.0
2020-06-12 10:50:00,35.18,35.19,34.82,34.82,526640.0,32.6115,32.6207,32.2778,32.2778,526640.0
2020-06-12 11:00:00,34.87,35.03,34.59,34.99,441740.0,32.3241,32.4724,32.0646,32.4354,441740.0
2020-06-12 11:10:00,35.02,35.02,34.62,34.62,540515.0,32.4632,32.4632,32.0924,32.0924,540515.0
2020-06-12 11:20:00,34.65,34.87,34.54,34.83,438105.0,32.1202,32.3241,32.0182,32.287,438105.0
2020-06-12 11:30:00,34.81,35.08,34.74,35.03,450340.0,32.2685,32.5188,32.2036,32.4724,450340.0
2020-06-12 11:40:00,35.04,35.08,34.94,35.01,325755.0,32.4817,32.5188,32.389,32.4539,325755.0
2020-06-12 11:50:00,35.01,35.19,34.93,35.19,285745.0,32.4539,32.6207,32.3797,32.6207,285745.0
2020-06-12 12:00:00,35.2,35.28,35.12,35.27,156230.0,32.63,32.7042,32.5559,32.6949,156230.0
2020-06-12 12:10:00,35.22,35.24,35.12,35.24,332595.0,32.6486,32.6671,32.5559,32.6671,332595.0
2020-06-12 12:20:00,35.24,35.25,35.01,35.06,334295.0,32.6671,32.6764,32.4539,32.5002,334295.0
2020-06-12 12:30:00,35.07,35.07,34.93,34.97,363455.0,32.5095,32.5095,32.3797,32.4168,363455.0
2020-06-12 12:40:00,34.97,35.07,34.84,34.87,329155.0,32.4168,32.5095,32.2963,32.3241,329155.0
2020-06-12 12:50:00,34.89,35.05,34.89,35.04,181145.0,32.3427,32.491,32.3427,32.4817,181145.0
2020-06-12 13:00:00,35.05,35.05,34.84,34.91,173875.0,32.491,32.491,32.2963,32.3612,173875.0
2020-06-12 13:10:00,34.89,34.93,34.78,34.81,309510.0,32.3427,32.3797,32.2407,32.2685,309510.0
2020-06-12 13:20:00,34.81,34.9,34.71,34.74,411990.0,32.2685,32.3519,32.1758,32.2036,411990.0
2020-06-12 13:30:00,34.73,34.76,34.57,34.6,301580.0,32.1943,32.2221,32.046,32.0738,301580.0
2020-06-12 13:40:00,34.59,34.69,34.32,34.33,399000.0,32.0646,32.1573,31.8143,31.8235,399000.0
2020-06-12 13:50:00,34.36,34.44,34.21,34.22,313850.0,31.8513,31.9255,31.7123,31.7216,313850.0
2020-06-12 14:00:00,34.25,34.46,34.2,34.35,333865.0,31.7494,31.944,31.703,31.8421,333865.0
2020-06-12 14:10:00,34.41,34.63,34.4,34.52,235430.0,31.8977,32.1016,31.8884,31.9997,235430.0
2020-06-12 14:20:00,34.51,34.61,34.44,34.61,437490.0,31.9904,32.0831,31.9255,32.0831,437490.0
2020-06-12 14:30:00,34.6,34.81,34.58,34.6,798765.0,32.0738,32.2685,32.0553,32.0738,798765.0
2020-06-12 14:40:00,34.61,34.71,34.49,34.62,145195.0,32.0831,32.1758,31.9719,32.0924,145195.0
2020-06-12 14:50:00,34.65,34.75,34.57,34.75,158300.0,32.1202,32.2129,32.046,32.2129,158300.0
2020-06-12 15:00:00,34.79,34.98,34.79,34.89,286580.0,32.25,32.4261,32.25,32.3427,286580.0
2020-06-12 15:10:00,34.9,34.96,34.74,34.84,359255.0,32.3519,32.4075,32.2036,32.2963,359255.0
2020-06-12 15:20:00,34.83,34.84,34.63,34.72,344110.0,32.287,32.2963,32.1016,32.1851,344110.0
2020-06-12 15:30:00,34.74,34.9,34.66,34.88,310510.0,32.2036,32.3519,32.1294,32.3334,310510.0
2020-06-12 15:40:00,34.88,35.11,34.87,35.11,120790.0,32.3334,32.5466,32.3241,32.5466,120790.0
2020-06-12 15:50:00,35.14,35.22,35.05,35.19,752485.0,32.5744,32.6486,32.491,32.6207,752485.0
2020-06-15 09:30:00,33.97,34.17,33.84,34.05,1091955.0,31.6047,31.7908,31.4837,31.6791,1091955.0
2020-06-15 09:40:00,34.05,34.2,34.02,34.14,615070.0,31.6791,31.8187,31.6512,31.7629,615070.0
2020-06-15 09:50:00,34.14,34.32,34.13,34.2,955715.0,31.7629,31.9303,31.7536,31.8187,955715.0
2020-06-15 10:00:00,34.21,34.43,34.15,34.38,1057280.0,31.828,32.0327,31.7722,31.9861,1057280.0
2020-06-15 10:10:00,34.38,34.51,34.35,34.47,1346930.0,31.9861,32.1071,31.9582,32.0699,1346930.0
2020-06-15 10:20:00,34.46,34.46,34.34,34.34,1141745.0,32.0606,32.0606,31.9489,31.9489,1141745.0
2020-06-15 10:30:00,34.33,34.48,34.3,34.36,505870.0,31.9396,32.0792,31.9117,31.9675,505870.0
2020-06-15 10:40:00,34.33,34.65,34.3,34.61,351630.0,31.9396,32.2373,31.9117,32.2001,351630.0
2020-06-15 10:50:00,34.61,34.73,34.58,34.68,274655.0,32.2001,32.3118,32.1722,32.2653,274655.0
2020-06-15 11:00:00,34.68,34.94,34.64,34.93,219865.0,32.2653,32.5072,32.228,32.4979,219865.0
2020-06-15 11:10:00,34.92,35.0,34.81,34.85,139445.0,32.4885,32.563,32.3862,32.4234,139445.0
2020-06-15 11:20:00,34.86,34.93,34.78,34.82,194440.0,32.4327,32.4979,32.3583,32.3955,194440.0
2020-06-15 11:30:00,34.86,34.91,34.78,34.89,172260.0,32.4327,32.4792,32.3583,32.4606,172260.0
2020-06-15 11:40:00,34.87,34.91,34.7,34.73,419035.0,32.442,32.4792,32.2839,32.3118,419035.0
2020-06-15 11:50:00,34.74,34.9,34.74,34.86,342450.0,32.3211,32.4699,32.3211,32.4327,342450.0
2020-06-15 12:00:00,34.84,35.07,34.82,35.05,328015.0,32.4141,32.6281,32.3955,32.6095,328015.0
2020-06-15 12:10:00,35.04,35.15,35.03,35.14,280855.0,32.6002,32.7025,32.5909,32.6932,280855.0
2020-06-15 12:20:00,35.13,35.2,35.12,35.15,152035.0,32.6839,32.7491,32.6746,32.7025,152035.0
2020-06-15 12:30:00,35.14,35.21,35.08,35.21,114555.0,32.6932,32.7584,32.6374,32.7584,114555.0
2020-06-15 12:40:00,35.2,35.29,35.19,35.29,71200.0,32.7491,32.8328,32.7397,32.8328,71200.0
2020-06-15 12:50:00,35.27,35.36,35.24,35.36,243595.0,32.8142,32.8979,32.7863,32.8979,243595.0
2020-06-15 13:00:00,35.36,35.51,35.34,35.51,300550.0,32.8979,33.0375,32.8793,33.0375,300550.0
2020-06-15 13:10:00,35.54,35.57,35.48,35.49,140230.0,33.0654,33.0933,33.0096,33.0189,140230.0
2020-06-15 13:20:00,35.5,35.52,35.39,35.42,81760.0,33.0282,33.0468,32.9258,32.9537,81760.0
2020-06-15 13:30:00,35.41,35.41,35.31,35.36,56195.0,32.9444,32.9444,32.8514,32.8979,56195.0
2020-06-15 13:40:00,35.37,35.38,35.12,35.12,161000.0,32.9072,32.9165,32.6746,32.6746,161000.0
2020-06-15 13:50:00,35.14,35.24,35.1,35.1,67820.0,32.6932,32.7863,32.656,32.656,67820.0
2020-06-15 14:00:00,35.11,35.7,35.11,35.65,422385.0,32.6653,33.2142,32.6653,33.1677,422385.0
2020-06-15 14:10:00,35.65,35.79,35.57,35.73,209165.0,33.1677,33.298,33.0933,33.2421,209165.0
2020-06-15 14:20:00,35.76,35.76,35.63,35.69,93515.0,33.2701,33.2701,33.1491,33.2049,93515.0
2020-06-15 14:30:00,35.74,35.76,35.53,35.6,220365.0,33.2515,33.2701,33.0561,33.1212,220365.0
2020-06-15 14:40:00,35.57,35.64,35.54,35.6,143950.0,33.0933,33.1584,33.0654,33.1212,143950.0
2020-06-15 14:50:00,35.6,35.61,35.46,35.47,71695.0,33.1212,33.1305,32.9909,33.0003,71695.0
2020-06-15 15:00:00,35.47,35.6,35.47,35.55,146265.0,33.0003,33.1212,33.0003,33.0747,146265.0
2020-06-15 15:10:00,35.56,35.62,35.54,35.54,68970.0,33.084,33.1398,33.0654,33.0654,68970.0
2020-06-15 15:20:00,35.56,35.59,35.41,35.41,89265.0,33.084,33.1119,32.9444,32.9444,89265.0
2020-06-15 15:30:00,35.41,35.41,35.18,35.32,117565.0,32.9444,32.9444,32.7304,32.8607,117565.0
2020-06-15 15:40:00,35.3,35.49,35.26,35.45,159495.0,32.8421,33.0189,32.8049,32.9816,159495.0
2020-06-15 15:50:00,35.42,35.62,35.42,35.61,785795.0,32.9537,33.1398,32.9537,33.1305,785795.0
2020-06-16 09:30:00,36.93,36.98,36.74,36.85,646735.0,34.3586,34.4051,34.1818,34.2842,646735.0
2020-06-16 09:40:00,36.86,36.89,36.56,36.56,446400.0,34.2935,34.3214,34.0144,34.0144,446400.0
2020-06-16 09:50:00,36.55,36.78,36.55,36.76,344720.0,34.0051,34.219,34.0051,34.2004,344720.0
2020-06-16 10:00:00,36.75,36.89,36.71,36.82,174915.0,34.1911,34.3214,34.1539,34.2563,174915.0
2020-06-16 10:10:00,36.8,36.91,36.79,36.83,242940.0,34.2376,34.34,34.2283,34.2656,242940.0
2020-06-16 10:20:00,36.81,36.92,36.73,36.92,47650.0,34.2469,34.3493,34.1725,34.3493,47650.0
2020-06-16 10:30:00,36.94,36.94,36.59,36.68,168550.0,34.3679,34.3679,34.0423,34.126,168550.0
2020-06-16 10:40:00,36.67,36.67,36.41,36.62,131460.0,34.1167,34.1167,33.8748,34.0702,131460.0
2020-06-16 10:50:00,36.51,36.51,36.01,36.01,141940.0,33.9678,33.9678,33.5027,33.5027,141940.0
2020-06-16 11:00:00,35.96,36.25,35.76,36.18,142935.0,33.4561,33.7259,33.2701,33.6608,142935.0
2020-06-16 11:10:00,36.24,36.45,36.11,36.44,103105.0,33.7166,33.912,33.5957,33.9027,103105.0
2020-06-16 11:20:00,36.39,36.5,36.36,36.44,48145.0,33.8562,33.9585,33.8283,33.9027,48145.0
2020-06-16 11:30:00,36.48,36.57,36.38,36.4,104690.0,33.9399,34.0237,33.8469,33.8655,104690.0
2020-06-16 11:40:00,36.37,36.56,36.37,36.54,55095.0,33.8376,34.0144,33.8376,33.9957,55095.0
2020-06-16 11:50:00,36.58,36.6,36.34,36.34,147410.0,34.033,34.0516,33.8097,33.8097,147410.0
2020-06-16 12:00:00,36.37,36.37,36.21,36.26,26150.0,33.8376,33.8376,33.6887,33.7352,26150.0
2020-06-16 12:10:00,36.27,36.35,36.22,36.32,83580.0,33.7445,33.819,33.698,33.7911,83580.0
2020-06-16 12:20:00,36.33,36.48,36.33,36.46,35770.0,33.8004,33.9399,33.8004,33.9213,35770.0
2020-06-16 12:30:00,36.49,36.62,36.46,36.62,79010.0,33.9492,34.0702,33.9213,34.0702,79010.0
2020-06-16 12:40:00,36.56,36.61,36.55,36.55,50005.0,34.0144,34.0609,34.0051,34.0051,50005.0
2020-06-16 12:50:00,36.55,36.55,36.43,36.46,11540.0,34.0051,34.0051,33.8934,33.9213,11540.0
2020-06-16 13:00:00,36.52,36.56,36.45,36.45,39275.0,33.9771,34.0144,33.912,33.912,39275.0
2020-06-16 13:10:00,36.5,36.53,36.45,36.52,132830.0,33.9585,33.9864,33.912,33.9771,132830.0
2020-06-16 13:20:00,36.52,36.53,36.47,36.52,49130.0,33.9771,33.9864,33.9306,33.9771,49130.0
2020-06-16 13:30:00,36.5,36.5,36.33,36.35,33925.0,33.9585,33.9585,33.8004,33.819,33925.0
2020-06-16 13:40:00,36.38,36.43,36.38,36.42,18330.0,33.8469,33.8934,33.8469,33.8841,18330.0
2020-06-16 13:50:00,36.4,36.45,36.26,36.34,152710.0,33.8655,33.912,33.7352,33.8097,152710.0
2020-06-16 14:00:00,36.37,36.48,36.36,36.46,74405.0,33.8376,33.9399,33.8283,33.9213,74405.0
2020-06-16 14:10:00,36.47,36.59,36.45,36.56,79675.0,33.9306,34.0423,33.912,34.0144,79675.0
2020-06-16 14:20:00,36.56,36.58,36.3,36.5,94260.0,34.0144,34.033,33.7725,33.9585,94260.0
2020-06-16 14:30:00,36.49,36.55,36.48,36.53,80425.0,33.9492,34.0051,33.9399,33.9864,80425.0
2020-06-16 14:40:00,36.52,36.52,36.4,36.47,48325.0,33.9771,33.9771,33.8655,33.9306,48325.0
2020-06-16 14:50:00,36.49,36.5,36.4,36.47,247685.0,33.9492,33.9585,33.8655,33.9306,247685.0
2020-06-16 15:00:00,36.48,36.48,36.29,36.3,344680.0,33.9399,33.9399,33.7632,33.7725,344680.0
2020-06-16 15:10:00,36.32,36.34,36.16,36.16,121965.0,33.7911,33.8097,33.6422,33.6422,121965.0
2020-06-16 15:20:00,36.21,36.39,36.2,36.36,251995.0,33.6887,33.8562,33.6794,33.8283,251995.0
2020-06-16 15:30:00,36.32,36.46,36.29,36.3,107505.0,33.7911,33.9213,33.7632,33.7725,107505.0
2020-06-16 15:40:00,36.3,36.33,36.19,36.24,250065.0,33.7725,33.8004,33.6701,33.7166,250065.0
2020-06-16 15:50:00,36.23,36.36,36.19,36.36,329090.0,33.7073,33.8283,33.6701,33.8283,329090.0
2020-06-17 09:30:00,36.45,36.46,36.16,36.17,459555.0,33.912,33.9213,33.6422,33.6515,459555.0
2020-06-17 09:40:00,36.15,36.29,36.11,36.26,252590.0,33.6329,33.7632,33.5957,33.7352,252590.0
2020-06-17 09:50:00,36.27,36.31,35.98,36.06,345275.0,33.7445,33.7818,33.4747,33.5492,345275.0
2020-06-17 10:00:00,36.04,36.16,36.03,36.16,150340.0,33.5306,33.6422,33.5213,33.6422,150340.0
2020-06-17 10:10:00,36.13,36.22,35.93,35.97,319030.0,33.6143,33.698,33.4282,33.4654,319030.0
2020-06-17 10:20:00,35.97,36.03,35.86,35.87,92665.0,33.4654,33.5213,33.3631,33.3724,92665.0
2020-06-17 10:30:00,35.89,36.08,35.84,36.04,64420.0,33.391,33.5678,33.3445,33.5306,64420.0
2020-06-17 10:40:00,36.02,36.06,35.96,36.02,27900.0,33.512,33.5492,33.4561,33.512,27900.0
2020-06-17 10:50:00,36.01,36.14,36.0,36.04,63720.0,33.5027,33.6236,33.4933,33.5306,63720.0
2020-06-17 11:00:00,36.05,36.07,35.97,36.01,144045.0,33.5399,33.5585,33.4654,33.5027,144045.0
2020-06-17 11:10:00,36.02,36.08,35.94,35.98,203420.0,33.512,33.5678,33.4375,33.4747,203420.0
2020-06-17 11:20:00,36.01,36.01,35.89,35.96,44330.0,33.5027,33.5027,33.391,33.4561,44330.0
2020-06-17 11:30:00,35.96,36.07,35.94,36.03,128555.0,33.4561,33.5585,33.4375,33.5213,128555.0
2020-06-17 11:40:00,36.03,36.13,36.03,36.1,82175.0,33.5213,33.6143,33.5213,33.5864,82175.0
2020-06-17 11:50:00,36.1,36.16,36.07,36.14,77525.0,33.5864,33.6422,33.5585,33.6236,77525.0
2020-06-17 12:00:00,36.15,36.16,36.12,36.13,44915.0,33.6329,33.6422,33.605,33.6143,44915.0
2020-06-17 12:10:00,36.14,36.14,36.08,36.1,68020.0,33.6236,33.6236,33.5678,33.5864,68020.0
2020-06-17 12:20:00,36.1,36.14,36.06,36.1,52350.0,33.5864,33.6236,33.5492,33.5864,52350.0
2020-06-17 12:30:00,36.13,36.22,36.12,36.17,70480.0,33.6143,33.698,33.605,33.6515,70480.0
2020-06-17 12:40:00,36.17,36.17,36.13,36.13,50730.0,33.6515,33.6515,33.6143,33.6143,50730.0
2020-06-17 12:50:00,36.13,36.13,36.07,36.11,437610.0,33.6143,33.6143,33.5585,33.5957,437610.0
2020-06-17 13:00:00,36.12,36.19,36.12,36.16,36040.0,33.605,33.6701,33.605,33.6422,36040.0
2020-06-17 13:10:00,36.14,36.17,36.13,36.13,14985.0,33.6236,33.6515,33.6143,33.6143,14985.0
2020-06-17 13:20:00,36.15,36.22,36.15,36.19,90525.0,33.6329,33.698,33.6329,33.6701,90525.0
2020-06-17 13:30:00,36.22,36.24,36.19,36.23,32770.0,33.698,33.7166,33.6701,33.7073,32770.0
2020-06-17 13:40:00,36.24,36.26,36.19,36.21,82460.0,33.7166,33.7352,33.6701,33.6887,82460.0
2020-06-17 13:50:00,36.21,36.22,36.16,36.16,80720.0,33.6887,33.698,33.6422,33.6422,80720.0
2020-06-17 14:00:00,36.15,36.2,36.12,36.2,100015.0,33.6329,33.6794,33.605,33.6794,100015.0
2020-06-17 14:10:00,36.19,36.22,36.14,36.14,88345.0,33.6701,33.698,33.6236,33.6236,88345.0
2020-06-17 14:20:00,36.14,36.17,36.12,36.15,86515.0,33.6236,33.6515,33.605,33.6329,86515.0
2020-06-17 14:30:00,36.16,36.17,36.12,36.16,67720.0,33.6422,33.6515,33.605,33.6422,67720.0
2020-06-17 14:40:00,36.16,36.24,36.16,36.22,98185.0,33.6422,33.7166,33.6422,33.698,98185.0
2020-06-17 14:50:00,36.21,36.25,36.09,36.09,111250.0,33.6887,33.7259,33.5771,33.5771,111250.0
2020-06-17 15:00:00,36.08,36.08,36.0,36.03,145690.0,33.5678,33.5678,33.4933,33.5213,145690.0
2020-06-17 15:10:00,36.03,36.05,35.97,36.0,83975.0,33.5213,33.5399,33.4654,33.4933,83975.0
2020-06-17 15:20:00,35.98,35.99,35.79,35.85,83870.0,33.4747,33.484,33.298,33.3538,83870.0
2020-06-17 15:30:00,35.84,35.93,35.79,35.92,91560.0,33.3445,33.4282,33.298,33.4189,91560.0
2020-06-17 15:40:00,35.9,35.91,35.78,35.78,124235.0,33.4003,33.4096,33.2887,33.2887,124235.0
2020-06-17 15:50:00,35.77,35.88,35.77,35.84,175420.0,33.2794,33.3817,33.2794,33.3445,175420.0
2020-06-18 09:30:00,35.53,35.71,35.38,35.7,431110.0,33.0561,33.2235,32.9165,33.2142,431110.0
2020-06-18 09:40:00,35.69,35.81,35.65,35.81,184590.0,33.2049,33.3166,33.1677,33.3166,184590.0
2020-06-18 09:50:00,35.83,35.83,35.69,35.7,138815.0,33.3352,33.3352,33.2049,33.2142,138815.0
2020-06-18 10:00:00,35.7,35.96,35.7,35.96,149495.0,33.2142,33.4561,33.2142,33.4561,149495.0
2020-06-18 10:10:00,35.95,36.03,35.91,36.01,72660.0,33.4468,33.5213,33.4096,33.5027,72660.0
2020-06-18 10:20:00,36.02,36.02,35.9,35.98,73420.0,33.512,33.512,33.4003,33.4747,73420.0
2020-06-18 10:30:00,35.98,36.08,35.87,36.0,149655.0,33.4747,33.5678,33.3724,33.4933,149655.0
2020-06-18 10:40:00,36.01,36.1,35.95,36.02,109675.0,33.5027,33.5864,33.4468,33.512,109675.0
2020-06-18 10:50:00,36.02,36.07,35.88,36.06,79325.0,33.512,33.5585,33.3817,33.5492,79325.0
2020-06-18 11:00:00,36.06,36.07,35.92,35.93,91835.0,33.5492,33.5585,33.4189,33.4282,91835.0
2020-06-18 11:10:00,35.93,35.96,35.88,35.88,101705.0,33.4282,33.4561,33.3817,33.3817,101705.0
2020-06-18 11:20:00,35.88,35.88,35.82,35.85,95950.0,33.3817,33.3817,33.3259,33.3538,95950.0
2020-06-18 11:30:00,35.84,35.92,35.79,35.8,77495.0,33.3445,33.4189,33.298,33.3073,77495.0
2020-06-18 11:40:00,35.81,35.83,35.79,35.81,63855.0,33.3166,33.3352,33.298,33.3166,63855.0
2020-06-18 11:50:00,35.8,35.8,35.67,35.71,141055.0,33.3073,33.3073,33.1863,33.2235,141055.0
2020-06-18 12:00:00,35.72,35.73,35.65,35.7,127520.0,33.2328,33.2421,33.1677,33.2142,127520.0
2020-06-18 12:10:00,35.7,35.74,35.68,35.72,67595.0,33.2142,33.2515,33.1956,33.2328,67595.0
2020-06-18 12:20:00,35.71,35.82,35.71,35.78,107015.0,33.2235,33.3259,33.2235,33.2887,107015.0
2020-06-18 12:30:00,35.79,35.79,35.67,35.67,65145.0,33.298,33.298,33.1863,33.1863,65145.0
2020-06-18 12:40:00,35.71,35.76,35.68,35.75,61170.0,33.2235,33.2701,33.1956,33.2608,61170.0
2020-06-18 12:50:00,35.75,35.8,35.74,35.78,71770.0,33.2608,33.3073,33.2515,33.2887,71770.0
2020-06-18 13:00:00,35.79,35.83,35.78,35.82,70500.0,33.298,33.3352,33.2887,33.3259,70500.0
2020-06-18 13:10:00,35.82,35.86,35.81,35.85,67355.0,33.3259,33.3631,33.3166,33.3538,67355.0
2020-06-18 13:20:00,35.85,35.87,35.79,35.83,58915.0,33.3538,33.3724,33.298,33.3352,58915.0
2020-06-18 13:30:00,35.83,35.88,35.82,35.88,119680.0,33.3352,33.3817,33.3259,33.3817,119680.0
2020-06-18 13:40:00,35.88,35.89,35.85,35.88,51820.0,33.3817,33.391,33.3538,33.3817,51820.0
2020-06-18 13:50:00,35.87,35.91,35.87,35.89,69895.0,33.3724,33.4096,33.3724,33.391,69895.0
2020-06-18 14:00:00,35.9,35.9,35.78,35.8,80965.0,33.4003,33.4003,33.2887,33.3073,80965.0
2020-06-18 14:10:00,35.8,35.81,35.74,35.8,118855.0,33.3073,33.3166,33.2515,33.3073,118855.0
2020-06-18 14:20:00,35.8,35.86,35.79,35.85,68700.0,33.3073,33.3631,33.298,33.3538,68700.0
2020-06-18 14:30:00,35.86,35.9,35.81,35.84,99840.0,33.3631,33.4003,33.3166,33.3445,99840.0
2020-06-18 14:40:00,35.84,35.84,35.78,35.78,87020.0,33.3445,33.3445,33.2887,33.2887,87020.0
2020-06-18 14:50:00,35.79,35.83,35.77,35.79,89365.0,33.298,33.3352,33.2794,33.298,89365.0
2020-06-18 15:00:00,35.75,35.75,35.68,35.73,165225.0,33.2608,33.2608,33.1956,33.2421,165225.0
2020-06-18 15:10:00,35.73,35.76,35.68,35.74,106025.0,33.2421,33.2701,33.1956,33.2515,106025.0
2020-06-18 15:20:00,35.73,35.8,35.73,35.79,123855.0,33.2421,33.3073,33.2421,33.298,123855.0
2020-06-18 15:30:00,35.79,35.85,35.77,35.8,173995.0,33.298,33.3538,33.2794,33.3073,173995.0
2020-06-18 15:40:00,35.81,35.81,35.7,35.76,300180.0,33.3166,33.3166,33.2142,33.2701,300180.0
2020-06-18 15:50:00,35.76,35.77,35.67,35.74,384425.0,33.2701,33.2794,33.1863,33.2515,384425.0
2020-06-19 09:30:00,36.3,36.34,36.09,36.12,421460.0,33.7725,33.8097,33.5771,33.605,421460.0
2020-06-19 09:40:00,36.16,36.18,36.04,36.13,192630.0,33.6422,33.6608,33.5306,33.6143,192630.0
2020-06-19 09:50:00,36.12,36.15,36.0,36.05,327215.0,33.605,33.6329,33.4933,33.5399,327215.0
2020-06-19 10:00:00,36.05,36.16,36.05,36.09,187565.0,33.5399,33.6422,33.5399,33.5771,187565.0
2020-06-19 10:10:00,36.05,36.12,36.04,36.09,153030.0,33.5399,33.605,33.5306,33.5771,153030.0
2020-06-19 10:20:00,36.1,36.15,36.08,36.11,60430.0,33.5864,33.6329,33.5678,33.5957,60430.0
2020-06-19 10:30:00,36.07,36.07,36.0,36.02,39420.0,33.5585,33.5585,33.4933,33.512,39420.0
2020-06-19 10:40:00,36.02,36.08,35.98,36.08,29165.0,33.512,33.5678,33.4747,33.5678,29165.0
2020-06-19 10:50:00,36.09,36.14,36.01,36.03,76945.0,33.5771,33.6236,33.5027,33.5213,76945.0
2020-06-19 11:00:00,36.04,36.09,36.04,36.04,34010.0,33.5306,33.5771,33.5306,33.5306,34010.0
2020-06-19 11:10:00,36.07,36.12,36.03,36.03,41240.0,33.5585,33.605,33.5213,33.5213,41240.0
2020-06-19 11:20:00,35.97,36.07,35.97,36.06,86815.0,33.4654,33.5585,33.4654,33.5492,86815.0
2020-06-19 11:30:00,36.06,36.06,35.95,35.96,62090.0,33.5492,33.5492,33.4468,33.4561,62090.0
2020-06-19 11:40:00,35.97,36.02,35.94,35.99,62425.0,33.4654,33.512,33.4375,33.484,62425.0
2020-06-19 11:50:00,35.99,36.02,35.96,35.97,46840.0,33.484,33.512,33.4561,33.4654,46840.0
2020-06-19 12:00:00,35.96,35.96,35.85,35.89,89615.0,33.4561,33.4561,33.3538,33.391,89615.0
2020-06-19 12:10:00,35.87,35.92,35.55,35.55,203915.0,33.3724,33.4189,33.0747,33.0747,203915.0
2020-06-19 12:20:00,35.48,35.63,35.46,35.56,188985.0,33.0096,33.1491,32.9909,33.084,188985.0
2020-06-19 12:30:00,35.61,35.65,35.55,35.57,104820.0,33.1305,33.1677,33.0747,33.0933,104820.0
2020-06-19 12:40:00,35.57,35.62,35.52,35.59,61830.0,33.0933,33.1398,33.0468,33.1119,61830.0
2020-06-19 12:50:00,35.67,35.73,35.63,35.73,30620.0,33.1863,33.2421,33.1491,33.2421,30620.0
2020-06-19 13:00:00,35.72,35.72,35.62,35.63,38620.0,33.2328,33.2328,33.1398,33.1491,38620.0
2020-06-19 13:10:00,35.63,35.68,35.57,35.57,68055.0,33.1491,33.1956,33.0933,33.0933,68055.0
2020-06-19 13:20:00,35.58,35.58,35.48,35.53,93600.0,33.1026,33.1026,33.0096,33.0561,93600.0
2020-06-19 13:30:00,35.51,35.56,35.44,35.56,72925.0,33.0375,33.084,32.9723,33.084,72925.0
2020-06-19 13:40:00,35.55,35.59,35.44,35.48,89850.0,33.0747,33.1119,32.9723,33.0096,89850.0
2020-06-19 13:50:00,35.5,35.51,35.36,35.36,121890.0,33.0282,33.0375,32.8979,32.8979,121890.0
2020-06-19 14:00:00,35.38,35.46,35.29,35.35,181925.0,32.9165,32.9909,32.8328,32.8886,181925.0
2020-06-19 14:10:00,35.32,35.38,35.28,35.33,87395.0,32.8607,32.9165,32.8235,32.87,87395.0
2020-06-19 14:20:00,35.31,35.43,35.31,35.37,44705.0,32.8514,32.963,32.8514,32.9072,44705.0
2020-06-19 14:30:00,35.36,35.57,35.31,35.57,95825.0,32.8979,33.0933,32.8514,33.0933,95825.0
2020-06-19 14:40:00,35.56,35.65,35.54,35.56,102775.0,33.084,33.1677,33.0654,33.084,102775.0
2020-06-19 14:50:00,35.6,35.67,35.56,35.66,216640.0,33.1212,33.1863,33.084,33.177,216640.0
2020-06-19 15:00:00,35.66,35.66,35.58,35.58,116720.0,33.177,33.177,33.1026,33.1026,116720.0
2020-06-19 15:10:00,35.59,35.78,35.54,35.76,104005.0,33.1119,33.2887,33.0654,33.2701,104005.0
2020-06-19 15:20:00,35.75,35.77,35.68,35.68,71015.0,33.2608,33.2794,33.1956,33.1956,71015.0
2020-06-19 15:30:00,35.68,35.73,35.63,35.66,128825.0,33.1956,33.2421,33.1491,33.177,128825.0
2020-06-19 15:40:00,35.65,35.72,35.56,35.56,255270.0,33.1677,33.2328,33.084,33.084,255270.0
2020-06-19 15:50:00,35.55,35.63,35.55,35.57,1672760.0,33.0747,33.1491,33.0747,33.0933,1672760.0
2020-06-22 09:30:00,35.46,35.46,35.01,35.03,510745.0,32.9909,32.9909,32.5723,32.5909,510745.0
2020-06-22 09:40:00,35.01,35.28,35.0,35.26,486635.0,32.5723,32.8235,32.563,32.8049,486635.0
2020-06-22 09:50:00,35.25,35.35,35.23,35.31,386915.0,32.7956,32.8886,32.777,32.8514,386915.0
2020-06-22 10:00:00,35.29,35.41,35.22,35.39,131885.0,32.8328,32.9444,32.7677,32.9258,131885.0
2020-06-22 10:10:00,35.37,35.46,35.36,35.37,150530.0,32.9072,32.9909,32.8979,32.9072,150530.0
2020-06-22 10:20:00,35.37,35.52,35.37,35.51,174975.0,32.9072,33.0468,32.9072,33.0375,174975.0
2020-06-22 10:30:00,35.5,35.51,35.42,35.47,132510.0,33.0282,33.0375,32.9537,33.0003,132510.0
2020-06-22 10:40:00,35.45,35.51,35.41,35.42,160765.0,32.9816,33.0375,32.9444,32.9537,160765.0
2020-06-22 10:50:00,35.4,35.42,35.28,35.28,114415.0,32.9351,32.9537,32.8235,32.8235,114415.0
2020-06-22 11:00:00,35.27,35.34,35.23,35.31,127770.0,32.8142,32.8793,32.777,32.8514,127770.0
2020-06-22 11:10:00,35.31,35.45,35.29,35.42,184780.0,32.8514,32.9816,32.8328,32.9537,184780.0
2020-06-22 11:20:00,35.41,35.45,35.39,35.41,177140.0,32.9444,32.9816,32.9258,32.9444,177140.0
2020-06-22 11:30:00,35.42,35.46,35.37,35.45,160655.0,32.9537,32.9909,32.9072,32.9816,160655.0
2020-06-22 11:40:00,35.45,35.46,35.4,35.41,146190.0,32.9816,32.9909,32.9351,32.9444,146190.0
2020-06-22 11:50:00,35.41,35.45,35.38,35.42,129345.0,32.9444,32.9816,32.9165,32.9537,129345.0
2020-06-22 12:00:00,35.41,35.54,35.41,35.53,124910.0,32.9444,33.0654,32.9444,33.0561,124910.0
2020-06-22 12:10:00,35.53,35.59,35.52,35.57,123515.0,33.0561,33.1119,33.0468,33.0933,123515.0
2020-06-22 12:20:00,35.57,35.58,35.54,35.57,123630.0,33.0933,33.1026,33.0654,33.0933,123630.0
2020-06-22 12:30:00,35.58,35.6,35.57,35.6,166025.0,33.1026,33.1212,33.0933,33.1212,166025.0
2020-06-22 12:40:00,35.6,35.72,35.6,35.72,134015.0,33.1212,33.2328,33.1212,33.2328,134015.0
2020-06-22 12:50:00,35.72,35.76,35.71,35.72,148565.0,33.2328,33.2701,33.2235,33.2328,148565.0
2020-06-22 13:00:00,35.72,35.76,35.71,35.74,71975.0,33.2328,33.2701,33.2235,33.2515,71975.0
2020-06-22 13:10:00,35.75,35.75,35.66,35.68,124670.0,33.2608,33.2608,33.177,33.1956,124670.0
2020-06-22 13:20:00,35.68,35.71,35.64,35.65,127960.0,33.1956,33.2235,33.1584,33.1677,127960.0
2020-06-22 13:30:00,35.65,35.68,35.61,35.64,140195.0,33.1677,33.1956,33.1305,33.1584,140195.0
2020-06-22 13:40:00,35.64,35.69,35.63,35.69,102255.0,33.1584,33.2049,33.1491,33.2049,102255.0
2020-06-22 13:50:00,35.68,35.69,35.66,35.68,93805.0,33.1956,33.2049,33.177,33.1956,93805.0
2020-06-22 14:00:00,35.66,35.67,35.58,35.64,235045.0,33.177,33.1863,33.1026,33.1584,235045.0
2020-06-22 14:10:00,35.64,35.64,35.57,35.6,141205.0,33.1584,33.1584,33.0933,33.1212,141205.0
2020-06-22 14:20:00,35.6,35.67,35.59,35.67,145605.0,33.1212,33.1863,33.1119,33.1863,145605.0
2020-06-22 14:30:00,35.67,35.72,35.63,35.69,115385.0,33.1863,33.2328,33.1491,33.2049,115385.0
2020-06-22 14:40:00,35.69,35.72,35.67,35.71,122045.0,33.2049,33.2328,33.1863,33.2235,122045.0
2020-06-22 14:50:00,35.71,35.76,35.66,35.75,147430.0,33.2235,33.2701,33.177,33.2608,147430.0
2020-06-22 15:00:00,35.74,35.74,35.7,35.71,130445.0,33.2515,33.2515,33.2142,33.2235,130445.0
2020-06-22 15:10:00,35.71,35.74,35.57,35.6,248900.0,33.2235,33.2515,33.0933,33.1212,248900.0
2020-06-22 15:20:00,35.58,35.59,35.5,35.57,195885.0,33.1026,33.1119,33.0282,33.0933,195885.0
2020-06-22 15:30:00,35.57,35.63,35.57,35.63,216045.0,33.0933,33.1491,33.0933,33.1491,216045.0
2020-06-22 15:40:00,35.63,35.68,35.61,35.63,274125.0,33.1491,33.1956,33.1305,33.1491,274125.0
2020-06-22 15:50:00,35.61,35.69,35.61,35.68,1043490.0,33.1305,33.2049,33.1305,33.1956,1043490.0
2020-06-23 09:30:00,36.19,36.2,36.06,36.12,411615.0,33.6701,33.6794,33.5492,33.605,411615.0
2020-06-23 09:40:00,36.12,36.18,35.98,35.98,171340.0,33.605,33.6608,33.4747,33.4747,171340.0
2020-06-23 09:50:00,36.01,36.02,35.92,35.99,167760.0,33.5027,33.512,33.4189,33.484,167760.0
2020-06-23 10:00:00,36.0,36.03,35.91,35.99,105075.0,33.4933,33.5213,33.4096,33.484,105075.0
2020-06-23 10:10:00,35.99,36.02,35.91,35.97,113395.0,33.484,33.512,33.4096,33.4654,113395.0
2020-06-23 10:20:00,35.97,35.97,35.87,35.91,115720.0,33.4654,33.4654,33.3724,33.4096,115720.0
2020-06-23 10:30:00,35.94,35.96,35.82,35.83,57540.0,33.4375,33.4561,33.3259,33.3352,57540.0
2020-06-23 10:40:00,35.85,35.88,35.69,35.74,124795.0,33.3538,33.3817,33.2049,33.2515,124795.0
2020-06-23 10:50:00,35.74,35.78,35.73,35.75,41790.0,33.2515,33.2887,33.2421,33.2608,41790.0
2020-06-23 11:00:00,35.73,35.81,35.69,35.79,51535.0,33.2421,33.3166,33.2049,33.298,51535.0
2020-06-23 11:10:00,35.81,35.83,35.75,35.77,61145.0,33.3166,33.3352,33.2608,33.2794,61145.0
2020-06-23 11:20:00,35.76,35.87,35.74,35.81,107740.0,33.2701,33.3724,33.2515,33.3166,107740.0
2020-06-23 11:30:00,35.8,35.82,35.78,35.79,58040.0,33.3073,33.3259,33.2887,33.298,58040.0
2020-06-23 11:40:00,35.79,35.8,35.73,35.75,47955.0,33.298,33.3073,33.2421,33.2608,47955.0
2020-06-23 11:50:00,35.74,35.81,35.69,35.81,115680.0,33.2515,33.3166,33.2049,33.3166,115680.0
2020-06-23 12:00:00,35.82,35.85,35.82,35.82,308445.0,33.3259,33.3538,33.3259,33.3259,308445.0
2020-06-23 12:10:00,35.82,35.84,35.77,35.8,54400.0,33.3259,33.3445,33.2794,33.3073,54400.0
2020-06-23 12:20:00,35.78,35.83,35.75,35.78,59125.0,33.2887,33.3352,33.2608,33.2887,59125.0
2020-06-23 12:30:00,35.81,35.81,35.77,35.79,44360.0,33.3166,33.3166,33.2794,33.298,44360.0
2020-06-23 12:40:00,35.79,35.79,35.76,35.78,32440.0,33.298,33.298,33.2701,33.2887,32440.0
2020-06-23 12:50:00,35.78,35.81,35.76,35.78,44340.0,33.2887,33.3166,33.2701,33.2887,44340.0
2020-06-23 13:00:00,35.8,35.83,35.79,35.83,46065.0,33.3073,33.3352,33.298,33.3352,46065.0
2020-06-23 13:10:00,35.83,35.85,35.82,35.85,30905.0,33.3352,33.3538,33.3259,33.3538,30905.0
2020-06-23 13:20:00,35.87,35.88,35.84,35.86,119480.0,33.3724,33.3817,33.3445,33.3631,119480.0
2020-06-23 13:30:00,35.86,35.89,35.85,35.88,29955.0,33.3631,33.391,33.3538,33.3817,29955.0
2020-06-23 13:40:00,35.91,35.93,35.87,35.91,54685.0,33.4096,33.4282,33.3724,33.4096,54685.0
2020-06-23 13:50:00,35.92,35.95,35.87,35.91,66110.0,33.4189,33.4468,33.3724,33.4096,66110.0
2020-06-23 14:00:00,35.89,35.89,35.81,35.85,67430.0,33.391,33.391,33.3166,33.3538,67430.0
2020-06-23 14:10:00,35.83,35.85,35.79,35.83,35855.0,33.3352,33.3538,33.298,33.3352,35855.0
2020-06-23 14:20:00,35.83,35.91,35.83,35.91,35120.0,33.3352,33.4096,33.3352,33.4096,35120.0
2020-06-23 14:30:00,35.91,35.93,35.88,35.92,44560.0,33.4096,33.4282,33.3817,33.4189,44560.0
2020-06-23 14:40:00,35.91,35.92,35.83,35.84,62240.0,33.4096,33.4189,33.3352,33.3445,62240.0
2020-06-23 14:50:00,35.85,35.88,35.84,35.87,47940.0,33.3538,33.3817,33.3445,33.3724,47940.0
2020-06-23 15:00:00,35.85,35.87,35.81,35.84,113345.0,33.3538,33.3724,33.3166,33.3445,113345.0
2020-06-23 15:10:00,35.85,35.92,35.82,35.91,116725.0,33.3538,33.4189,33.3259,33.4096,116725.0
2020-06-23 15:20:00,35.9,35.91,35.82,35.84,161780.0,33.4003,33.4096,33.3259,33.3445,161780.0
2020-06-23 15:30:00,35.85,35.86,35.8,35.86,51350.0,33.3538,33.3631,33.3073,33.3631,51350.0
2020-06-23 15:40:00,35.84,35.86,35.8,35.82,86310.0,33.3445,33.3631,33.3073,33.3259,86310.0
2020-06-23 15:50:00,35.82,35.82,35.67,35.73,601360.0,33.3259,33.3259,33.1863,33.2421,601360.0
2020-06-24 09:30:00,35.4,35.41,35.22,35.29,354650.0,32.9351,32.9444,32.7677,32.8328,354650.0
2020-06-24 09:40:00,35.25,35.28,35.12,35.12,179955.0,32.7956,32.8235,32.6746,32.6746,179955.0
2020-06-24 09:50:00,35.13,35.14,34.94,34.94,206925.0,32.6839,32.6932,32.5072,32.5072,206925.0
2020-06-24 10:00:00,34.96,35.01,34.9,34.94,126305.0,32.5258,32.5723,32.4699,32.5072,126305.0
2020-06-24 10:10:00,34.93,35.06,34.91,34.98,106255.0,32.4979,32.6188,32.4792,32.5444,106255.0
2020-06-24 10:20:00,34.98,35.1,34.98,35.05,122265.0,32.5444,32.656,32.5444,32.6095,122265.0
2020-06-24 10:30:00,35.05,35.05,34.79,34.82,101350.0,32.6095,32.6095,32.3676,32.3955,101350.0
2020-06-24 10:40:00,34.81,34.87,34.81,34.86,236085.0,32.3862,32.442,32.3862,32.4327,236085.0
2020-06-24 10:50:00,34.86,34.9,34.78,34.81,63250.0,32.4327,32.4699,32.3583,32.3862,63250.0
2020-06-24 11:00:00,34.79,34.87,34.68,34.68,102465.0,32.3676,32.442,32.2653,32.2653,102465.0
2020-06-24 11:10:00,34.68,34.71,34.56,34.57,82355.0,32.2653,32.2932,32.1536,32.1629,82355.0
2020-06-24 11:20:00,34.57,34.57,34.51,34.56,104725.0,32.1629,32.1629,32.1071,32.1536,104725.0
2020-06-24 11:30:00,34.56,34.56,34.35,34.36,101755.0,32.1536,32.1536,31.9582,31.9675,101755.0
2020-06-24 11:40:00,34.34,34.36,34.15,34.16,182600.0,31.9489,31.9675,31.7722,31.7815,182600.0
2020-06-24 11:50:00,34.16,34.31,34.16,34.31,183365.0,31.7815,31.921,31.7815,31.921,183365.0
2020-06-24 12:00:00,34.31,34.43,34.29,34.32,130045.0,31.921,32.0327,31.9024,31.9303,130045.0
2020-06-24 12:10:00,34.31,34.44,34.3,34.44,98555.0,31.921,32.042,31.9117,32.042,98555.0
2020-06-24 12:20:00,34.46,34.48,34.4,34.42,69935.0,32.0606,32.0792,32.0048,32.0234,69935.0
2020-06-24 12:30:00,34.42,34.43,34.39,34.4,32920.0,32.0234,32.0327,31.9955,32.0048,32920.0
2020-06-24 12:40:00,34.41,34.62,34.4,34.59,81425.0,32.0141,32.2094,32.0048,32.1815,81425.0
2020-06-24 12:50:00,34.58,34.7,34.57,34.7,41900.0,32.1722,32.2839,32.1629,32.2839,41900.0
2020-06-24 13:00:00,34.69,34.73,34.65,34.66,77100.0,32.2746,32.3118,32.2373,32.2467,77100.0
2020-06-24 13:10:00,34.69,34.69,34.6,34.66,122975.0,32.2746,32.2746,32.1908,32.2467,122975.0
2020-06-24 13:20:00,34.64,34.64,34.48,34.49,51960.0,32.228,32.228,32.0792,32.0885,51960.0
2020-06-24 13:30:00,34.45,34.49,34.42,34.44,86305.0,32.0513,32.0885,32.0234,32.042,86305.0
2020-06-24 13:40:00,34.44,34.5,34.43,34.49,137775.0,32.042,32.0978,32.0327,32.0885,137775.0
2020-06-24 13:50:00,34.49,34.52,34.43,34.52,68665.0,32.0885,32.1164,32.0327,32.1164,68665.0
2020-06-24 14:00:00,34.53,34.59,34.4,34.59,151265.0,32.1257,32.1815,32.0048,32.1815,151265.0
2020-06-24 14:10:00,34.58,34.62,34.52,34.58,88955.0,32.1722,32.2094,32.1164,32.1722,88955.0
2020-06-24 14:20:00,34.59,34.64,34.55,34.63,54930.0,32.1815,32.228,32.1443,32.2187,54930.0
2020-06-24 14:30:00,34.61,34.67,34.57,34.62,49075.0,32.2001,32.256,32.1629,32.2094,49075.0
2020-06-24 14:40:00,34.61,34.64,34.52,34.56,86470.0,32.2001,32.228,32.1164,32.1536,86470.0
2020-06-24 14:50:00,34.56,34.57,34.47,34.5,156000.0,32.1536,32.1629,32.0699,32.0978,156000.0
2020-06-24 15:00:00,34.52,34.64,34.51,34.59,105065.0,32.1164,32.228,32.1071,32.1815,105065.0
2020-06-24 15:10:00,34.59,34.73,34.56,34.73,118915.0,32.1815,32.3118,32.1536,32.3118,118915.0
2020-06-24 15:20:00,34.73,34.75,34.62,34.63,151730.0,32.3118,32.3304,32.2094,32.2187,151730.0
2020-06-24 15:30:00,34.63,34.67,34.6,34.61,205910.0,32.2187,32.256,32.1908,32.2001,205910.0
2020-06-24 15:40:00,34.63,34.76,34.62,34.68,190840.0,32.2187,32.3397,32.2094,32.2653,190840.0
2020-06-24 15:50:00,34.66,34.66,34.49,34.51,890720.0,32.2467,32.2467,32.0885,32.1071,890720.0
2020-06-25 09:30:00,34.38,34.38,34.22,34.37,331395.0,31.9861,31.9861,31.8373,31.9768,331395.0
2020-06-25 09:40:00,34.36,34.36,34.09,34.15,307035.0,31.9675,31.9675,31.7163,31.7722,307035.0
2020-06-25 09:50:00,34.15,34.35,34.14,34.35,231325.0,31.7722,31.9582,31.7629,31.9582,231325.0
2020-06-25 10:00:00,34.37,34.52,34.35,34.4,184175.0,31.9768,32.1164,31.9582,32.0048,184175.0
2020-06-25 10:10:00,34.43,34.6,34.42,34.5,141320.0,32.0327,32.1908,32.0234,32.0978,141320.0
2020-06-25 10:20:00,34.51,34.7,34.51,34.65,198110.0,32.1071,32.2839,32.1071,32.2373,198110.0
2020-06-25 10:30:00,34.65,34.66,34.43,34.44,116730.0,32.2373,32.2467,32.0327,32.042,116730.0
2020-06-25 10:40:00,34.43,34.48,34.35,34.37,99200.0,32.0327,32.0792,31.9582,31.9768,99200.0
2020-06-25 10:50:00,34.37,34.4,34.32,34.39,95440.0,31.9768,32.0048,31.9303,31.9955,95440.0
2020-06-25 11:00:00,34.35,34.39,34.26,34.3,116475.0,31.9582,31.9955,31.8745,31.9117,116475.0
2020-06-25 11:10:00,34.29,34.48,34.26,34.45,155815.0,31.9024,32.0792,31.8745,32.0513,155815.0
2020-06-25 11:20:00,34.43,34.43,34.34,34.36,44685.0,32.0327,32.0327,31.9489,31.9675,44685.0
2020-06-25 11:30:00,34.37,34.41,34.24,34.27,88120.0,31.9768,32.0141,31.8559,31.8838,88120.0
2020-06-25 11:40:00,34.25,34.34,34.18,34.33,95875.0,31.8652,31.9489,31.8001,31.9396,95875.0
2020-06-25 11:50:00,34.35,34.39,34.34,34.37,22040.0,31.9582,31.9955,31.9489,31.9768,22040.0
2020-06-25 12:00:00,34.38,34.48,34.37,34.42,70905.0,31.9861,32.0792,31.9768,32.0234,70905.0
2020-06-25 12:10:00,34.43,34.47,34.4,34.46,33250.0,32.0327,32.0699,32.0048,32.0606,33250.0
2020-06-25 12:20:00,34.46,34.51,34.43,34.44,180670.0,32.0606,32.1071,32.0327,32.042,180670.0
2020-06-25 12:30:00,34.44,34.55,34.43,34.54,231965.0,32.042,32.1443,32.0327,32.135,231965.0
2020-06-25 12:40:00,34.51,34.6,34.51,34.53,124750.0,32.1071,32.1908,32.1071,32.1257,124750.0
2020-06-25 12:50:00,34.54,34.54,34.49,34.51,87035.0,32.135,32.135,32.0885,32.1071,87035.0
2020-06-25 13:00:00,34.5,34.54,34.48,34.5,34675.0,32.0978,32.135,32.0792,32.0978,34675.0
2020-06-25 13:10:00,34.52,34.54,34.48,34.53,67505.0,32.1164,32.135,32.0792,32.1257,67505.0
2020-06-25 13:20:00,34.53,34.54,34.48,34.51,134670.0,32.1257,32.135,32.0792,32.1071,134670.0
2020-06-25 13:30:00,34.51,34.55,34.46,34.55,123080.0,32.1071,32.1443,32.0606,32.1443,123080.0
2020-06-25 13:40:00,34.55,34.56,34.5,34.51,109920.0,32.1443,32.1536,32.0978,32.1071,109920.0
2020-06-25 13:50:00,34.5,34.51,34.45,34.47,82125.0,32.0978,32.1071,32.0513,32.0699,82125.0
2020-06-25 14:00:00,34.48,34.48,34.42,34.45,84640.0,32.0792,32.0792,32.0234,32.0513,84640.0
2020-06-25 14:10:00,34.45,34.52,34.44,34.51,45975.0,32.0513,32.1164,32.042,32.1071,45975.0
2020-06-25 14:20:00,34.49,34.5,34.41,34.48,157655.0,32.0885,32.0978,32.0141,32.0792,157655.0
2020-06-25 14:30:00,34.46,34.46,34.39,34.43,74755.0,32.0606,32.0606,31.9955,32.0327,74755.0
2020-06-25 14:40:00,34.42,34.47,34.42,34.43,166465.0,32.0234,32.0699,32.0234,32.0327,166465.0
2020-06-25 14:50:00,34.44,34.51,34.44,34.47,153790.0,32.042,32.1071,32.042,32.0699,153790.0
2020-06-25 15:00:00,34.46,34.66,34.44,34.65,221340.0,32.0606,32.2467,32.042,32.2373,221340.0
2020-06-25 15:10:00,34.65,34.7,34.6,34.68,134290.0,32.2373,32.2839,32.1908,32.2653,134290.0
2020-06-25 15:20:00,34.68,34.85,34.68,34.81,129660.0,32.2653,32.4234,32.2653,32.3862,129660.0
2020-06-25 15:30:00,34.81,34.89,34.75,34.77,177785.0,32.3862,32.4606,32.3304,32.349,177785.0
2020-06-25 15:40:00,34.77,34.85,34.75,34.77,213625.0,32.349,32.4234,32.3304,32.349,213625.0
2020-06-25 15:50:00,34.78,34.99,34.77,34.96,628950.0,32.3583,32.5537,32.349,32.5258,628950.0
2020-06-26 09:30:00,34.76,34.85,34.7,34.76,251275.0,32.3397,32.4234,32.2839,32.3397,251275.0
2020-06-26 09:40:00,34.79,34.8,34.64,34.75,384545.0,32.3676,32.3769,32.228,32.3304,384545.0
2020-06-26 09:50:00,34.75,34.75,34.65,34.75,239130.0,32.3304,32.3304,32.2373,32.3304,239130.0
2020-06-26 10:00:00,34.73,34.77,34.62,34.64,84790.0,32.3118,32.349,32.2094,32.228,84790.0
2020-06-26 10:10:00,34.64,34.65,34.44,34.44,90440.0,32.228,32.2373,32.042,32.042,90440.0
2020-06-26 10:20:00,34.43,34.48,34.31,34.44,177620.0,32.0327,32.0792,31.921,32.042,177620.0
2020-06-26 10:30:00,34.44,34.48,34.26,34.26,199545.0,32.042,32.0792,31.8745,31.8745,199545.0
2020-06-26 10:40:00,34.25,34.36,34.23,34.23,95915.0,31.8652,31.9675,31.8466,31.8466,95915.0
2020-06-26 10:50:00,34.25,34.35,34.19,34.28,128920.0,31.8652,31.9582,31.8094,31.8931,128920.0
2020-06-26 11:00:00,34.31,34.41,34.31,34.37,101500.0,31.921,32.0141,31.921,31.9768,101500.0
2020-06-26 11:10:00,34.35,34.39,34.29,34.35,120110.0,31.9582,31.9955,31.9024,31.9582,120110.0
2020-06-26 11:20:00,34.34,34.42,34.32,34.37,46555.0,31.9489,32.0234,31.9303,31.9768,46555.0
2020-06-26 11:30:00,34.39,34.45,34.31,34.44,188005.0,31.9955,32.0513,31.921,32.042,188005.0
2020-06-26 11:40:00,34.43,34.45,34.39,34.44,18315.0,32.0327,32.0513,31.9955,32.042,18315.0
2020-06-26 11:50:00,34.44,34.47,34.37,34.43,90880.0,32.042,32.0699,31.9768,32.0327,90880.0
2020-06-26 12:00:00,34.43,34.43,34.36,34.4,94700.0,32.0327,32.0327,31.9675,32.0048,94700.0
2020-06-26 12:10:00,34.4,34.41,34.31,34.31,39980.0,32.0048,32.0141,31.921,31.921,39980.0
2020-06-26 12:20:00,34.3,34.45,34.27,34.44,85280.0,31.9117,32.0513,31.8838,32.042,85280.0
2020-06-26 12:30:00,34.43,34.46,34.38,34.45,50910.0,32.0327,32.0606,31.9861,32.0513,50910.0
2020-06-26 12:40:00,34.44,34.45,34.36,34.42,41175.0,32.042,32.0513,31.9675,32.0234,41175.0
2020-06-26 12:50:00,34.39,34.45,34.37,34.45,47680.0,31.9955,32.0513,31.9768,32.0513,47680.0
2020-06-26 13:00:00,34.44,34.51,34.42,34.48,43640.0,32.042,32.1071,32.0234,32.0792,43640.0
2020-06-26 13:10:00,34.48,34.49,34.45,34.45,65720.0,32.0792,32.0885,32.0513,32.0513,65720.0
2020-06-26 13:20:00,34.47,34.5,34.45,34.46,68355.0,32.0699,32.0978,32.0513,32.0606,68355.0
2020-06-26 13:30:00,34.46,34.51,34.44,34.48,43035.0,32.0606,32.1071,32.042,32.0792,43035.0
2020-06-26 13:40:00,34.5,34.5,34.42,34.45,52400.0,32.0978,32.0978,32.0234,32.0513,52400.0
2020-06-26 13:50:00,34.46,34.46,34.42,34.42,39835.0,32.0606,32.0606,32.0234,32.0234,39835.0
2020-06-26 14:00:00,34.42,34.43,34.37,34.39,46055.0,32.0234,32.0327,31.9768,31.9955,46055.0
2020-06-26 14:10:00,34.42,34.44,34.35,34.36,33310.0,32.0234,32.042,31.9582,31.9675,33310.0
2020-06-26 14:20:00,34.35,34.4,34.29,34.32,68525.0,31.9582,32.0048,31.9024,31.9303,68525.0
2020-06-26 14:30:00,34.3,34.35,34.26,34.28,86160.0,31.9117,31.9582,31.8745,31.8931,86160.0
2020-06-26 14:40:00,34.27,34.32,34.24,34.26,67165.0,31.8838,31.9303,31.8559,31.8745,67165.0
2020-06-26 14:50:00,34.27,34.33,34.27,34.31,51710.0,31.8838,31.9396,31.8838,31.921,51710.0
2020-06-26 15:00:00,34.31,34.38,34.29,34.31,102620.0,31.921,31.9861,31.9024,31.921,102620.0
2020-06-26 15:10:00,34.31,34.38,34.29,34.33,62095.0,31.921,31.9861,31.9024,31.9396,62095.0
2020-06-26 15:20:00,34.34,34.36,34.25,34.35,60935.0,31.9489,31.9675,31.8652,31.9582,60935.0
2020-06-26 15:30:00,34.34,34.35,34.24,34.27,59775.0,31.9489,31.9582,31.8559,31.8838,59775.0
2020-06-26 15:40:00,34.28,34.46,34.27,34.36,173825.0,31.8931,32.0606,31.8838,31.9675,173825.0
2020-06-26 15:50:00,34.37,34.4,34.25,34.28,644540.0,31.9768,32.0048,31.8652,31.8931,644540.0
2020-06-29 09:30:00,34.6,34.68,34.36,34.37,537155.0,32.1908,32.2653,31.9675,31.9768,537155.0
2020-06-29 09:40:00,34.36,34.41,34.27,34.4,380695.0,31.9675,32.0141,31.8838,32.0048,380695.0
2020-06-29 09:50:00,34.41,34.59,34.38,34.58,309620.0,32.0141,32.1815,31.9861,32.1722,309620.0
2020-06-29 10:00:00,34.59,34.81,34.58,34.77,136390.0,32.1815,32.3862,32.1722,32.349,136390.0
2020-06-29 10:10:00,34.78,34.89,34.69,34.85,405380.0,32.3583,32.4606,32.2746,32.4234,405380.0
2020-06-29 10:20:00,34.86,34.95,34.82,34.91,215465.0,32.4327,32.5165,32.3955,32.4792,215465.0
2020-06-29 10:30:00,34.94,35.05,34.89,35.05,197875.0,32.5072,32.6095,32.4606,32.6095,197875.0
2020-06-29 10:40:00,35.05,35.05,34.94,35.03,108190.0,32.6095,32.6095,32.5072,32.5909,108190.0
2020-06-29 10:50:00,35.04,35.1,34.97,34.97,171235.0,32.6002,32.656,32.5351,32.5351,171235.0
2020-06-29 11:00:00,35.0,35.01,34.92,34.97,103725.0,32.563,32.5723,32.4885,32.5351,103725.0
2020-06-29 11:10:00,34.96,34.96,34.85,34.88,116740.0,32.5258,32.5258,32.4234,32.4513,116740.0
2020-06-29 11:20:00,34.88,35.01,34.86,34.99,167745.0,32.4513,32.5723,32.4327,32.5537,167745.0
2020-06-29 11:30:00,34.99,35.01,34.94,34.97,82115.0,32.5537,32.5723,32.5072,32.5351,82115.0
2020-06-29 11:40:00,34.97,35.02,34.95,35.01,112810.0,32.5351,32.5816,32.5165,32.5723,112810.0
2020-06-29 11:50:00,35.02,35.02,34.95,34.97,46120.0,32.5816,32.5816,32.5165,32.5351,46120.0
2020-06-29 12:00:00,34.97,35.04,34.97,34.98,62150.0,32.5351,32.6002,32.5351,32.5444,62150.0
2020-06-29 12:10:00,34.98,35.11,34.97,35.1,114305.0,32.5444,32.6653,32.5351,32.656,114305.0
2020-06-29 12:20:00,35.1,35.1,35.07,35.09,55460.0,32.656,32.656,32.6281,32.6467,55460.0
2020-06-29 12:30:00,35.1,35.15,35.09,35.1,89090.0,32.656,32.7025,32.6467,32.656,89090.0
2020-06-29 12:40:00,35.1,35.15,35.09,35.15,142320.0,32.656,32.7025,32.6467,32.7025,142320.0
2020-06-29 12:50:00,35.15,35.18,35.08,35.08,101950.0,32.7025,32.7304,32.6374,32.6374,101950.0
2020-06-29 13:00:00,35.08,35.09,35.04,35.05,92835.0,32.6374,32.6467,32.6002,32.6095,92835.0
2020-06-29 13:10:00,35.06,35.07,35.05,35.07,53910.0,32.6188,32.6281,32.6095,32.6281,53910.0
2020-06-29 13:20:00,35.07,35.15,35.07,35.15,91570.0,32.6281,32.7025,32.6281,32.7025,91570.0
2020-06-29 13:30:00,35.14,35.17,35.1,35.17,50700.0,32.6932,32.7211,32.656,32.7211,50700.0
2020-06-29 13:40:00,35.16,35.16,35.08,35.09,96420.0,32.7118,32.7118,32.6374,32.6467,96420.0
2020-06-29 13:50:00,35.09,35.09,35.04,35.05,87455.0,32.6467,32.6467,32.6002,32.6095,87455.0
2020-06-29 14:00:00,35.05,35.07,34.97,34.97,122110.0,32.6095,32.6281,32.5351,32.5351,122110.0
2020-06-29 14:10:00,34.98,35.04,34.98,35.01,49045.0,32.5444,32.6002,32.5444,32.5723,49045.0
2020-06-29 14:20:00,34.98,34.99,34.91,34.92,68525.0,32.5444,32.5537,32.4792,32.4885,68525.0
2020-06-29 14:30:00,34.92,34.94,34.89,34.91,119720.0,32.4885,32.5072,32.4606,32.4792,119720.0
2020-06-29 14:40:00,34.91,34.97,34.89,34.9,91590.0,32.4792,32.5351,32.4606,32.4699,91590.0
2020-06-29 14:50:00,34.9,34.94,34.86,34.92,81595.0,32.4699,32.5072,32.4327,32.4885,81595.0
2020-06-29 15:00:00,34.91,34.92,34.81,34.81,134145.0,32.4792,32.4885,32.3862,32.3862,134145.0
2020-06-29 15:10:00,34.82,34.9,34.79,34.89,112665.0,32.3955,32.4699,32.3676,32.4606,112665.0
2020-06-29 15:20:00,34.89,34.94,34.89,34.9,62230.0,32.4606,32.5072,32.4606,32.4699,62230.0
2020-06-29 15:30:00,34.91,34.98,34.91,34.94,125385.0,32.4792,32.5444,32.4792,32.5072,125385.0
2020-06-29 15:40:00,34.93,34.96,34.87,34.88,187055.0,32.4979,32.5258,32.442,32.4513,187055.0
2020-06-29 15:50:00,34.89,35.12,34.87,35.12,875675.0,32.4606,32.6746,32.442,32.6746,875675.0
2020-06-30 09:30:00,35.0,35.28,34.98,35.26,379020.0,32.563,32.8235,32.5444,32.8049,379020.0
2020-06-30 09:40:00,35.26,35.26,35.11,35.13,153690.0,32.8049,32.8049,32.6653,32.6839,153690.0
2020-06-30 09:50:00,35.13,35.15,35.02,35.13,95800.0,32.6839,32.7025,32.5816,32.6839,95800.0
2020-06-30 10:00:00,35.14,35.24,35.08,35.21,147740.0,32.6932,32.7863,32.6374,32.7584,147740.0
2020-06-30 10:10:00,35.21,35.22,35.15,35.15,52210.0,32.7584,32.7677,32.7025,32.7025,52210.0
2020-06-30 10:20:00,35.19,35.27,35.15,35.17,39820.0,32.7397,32.8142,32.7025,32.7211,39820.0
2020-06-30 10:30:00,35.19,35.21,35.11,35.11,39135.0,32.7397,32.7584,32.6653,32.6653,39135.0
2020-06-30 10:40:00,35.11,35.24,35.11,35.22,32770.0,32.6653,32.7863,32.6653,32.7677,32770.0
2020-06-30 10:50:00,35.24,35.41,35.24,35.4,170545.0,32.7863,32.9444,32.7863,32.9351,170545.0
2020-06-30 11:00:00,35.4,35.47,35.4,35.44,110135.0,32.9351,33.0003,32.9351,32.9723,110135.0
2020-06-30 11:10:00,35.44,35.52,35.41,35.51,34740.0,32.9723,33.0468,32.9444,33.0375,34740.0
2020-06-30 11:20:00,35.52,35.55,35.47,35.49,34065.0,33.0468,33.0747,33.0003,33.0189,34065.0
2020-06-30 11:30:00,35.47,35.48,35.37,35.41,30970.0,33.0003,33.0096,32.9072,32.9444,30970.0
2020-06-30 11:40:00,35.42,35.44,35.38,35.42,46850.0,32.9537,32.9723,32.9165,32.9537,46850.0
2020-06-30 11:50:00,35.42,35.47,35.42,35.46,31800.0,32.9537,33.0003,32.9537,32.9909,31800.0
2020-06-30 12:00:00,35.47,35.51,35.46,35.5,56425.0,33.0003,33.0375,32.9909,33.0282,56425.0
2020-06-30 12:10:00,35.52,35.6,35.51,35.58,94250.0,33.0468,33.1212,33.0375,33.1026,94250.0
2020-06-30 12:20:00,35.57,35.57,35.52,35.52,30640.0,33.0933,33.0933,33.0468,33.0468,30640.0
2020-06-30 12:30:00,35.51,35.54,35.45,35.53,184965.0,33.0375,33.0654,32.9816,33.0561,184965.0
2020-06-30 12:40:00,35.49,35.49,35.37,35.39,59300.0,33.0189,33.0189,32.9072,32.9258,59300.0
2020-06-30 12:50:00,35.4,35.41,35.39,35.39,23680.0,32.9351,32.9444,32.9258,32.9258,23680.0
2020-06-30 13:00:00,35.39,35.41,35.34,35.37,26970.0,32.9258,32.9444,32.8793,32.9072,26970.0
2020-06-30 13:10:00,35.34,35.36,35.31,35.34,60390.0,32.8793,32.8979,32.8514,32.8793,60390.0
2020-06-30 13:20:00,35.34,35.39,35.33,35.39,183325.0,32.8793,32.9258,32.87,32.9258,183325.0
2020-06-30 13:30:00,35.38,35.39,35.34,35.35,472700.0,32.9165,32.9258,32.8793,32.8886,472700.0
2020-06-30 13:40:00,35.36,35.36,35.32,35.35,49770.0,32.8979,32.8979,32.8607,32.8886,49770.0
2020-06-30 13:50:00,35.35,35.41,35.32,35.41,82475.0,32.8886,32.9444,32.8607,32.9444,82475.0
2020-06-30 14:00:00,35.4,35.4,35.35,35.38,58030.0,32.9351,32.9351,32.8886,32.9165,58030.0
2020-06-30 14:10:00,35.38,35.4,35.34,35.4,205490.0,32.9165,32.9351,32.8793,32.9351,205490.0
2020-06-30 14:20:00,35.39,35.44,35.37,35.44,378055.0,32.9258,32.9723,32.9072,32.9723,378055.0
2020-06-30 14:30:00,35.43,35.44,35.38,35.41,335845.0,32.963,32.9723,32.9165,32.9444,335845.0
2020-06-30 14:40:00,35.41,35.46,35.4,35.44,185795.0,32.9444,32.9909,32.9351,32.9723,185795.0
2020-06-30 14:50:00,35.45,35.46,35.43,35.45,270910.0,32.9816,32.9909,32.963,32.9816,270910.0
2020-06-30 15:00:00,35.45,35.47,35.38,35.41,121385.0,32.9816,33.0003,32.9165,32.9444,121385.0
2020-06-30 15:10:00,35.4,35.49,35.4,35.48,88395.0,32.9351,33.0189,32.9351,33.0096,88395.0
2020-06-30 15:20:00,35.49,35.53,35.48,35.49,69615.0,33.0189,33.0561,33.0096,33.0189,69615.0
2020-06-30 15:30:00,35.49,35.57,35.49,35.54,413080.0,33.0189,33.0933,33.0189,33.0654,413080.0
2020-06-30 15:40:00,35.55,35.56,35.49,35.53,176990.0,33.0747,33.084,33.0189,33.0561,176990.0
2020-06-30 15:50:00,35.53,35.67,35.5,35.54,705125.0,33.0561,33.1863,33.0282,33.0654,705125.0
2020-07-01 09:30:00,35.61,35.78,35.52,35.68,700175.0,33.1305,33.2887,33.0468,33.1956,700175.0
2020-07-01 09:40:00,35.67,35.8,35.67,35.69,541925.0,33.1863,33.3073,33.1863,33.2049,541925.0
2020-07-01 09:50:00,35.71,35.77,35.52,35.59,682175.0,33.2235,33.2794,33.0468,33.1119,682175.0
2020-07-01 10:00:00,35.62,35.71,35.6,35.66,342455.0,33.1398,33.2235,33.1212,33.177,342455.0
2020-07-01 10:10:00,35.65,35.79,35.65,35.69,443350.0,33.1677,33.298,33.1677,33.2049,443350.0
2020-07-01 10:20:00,35.7,35.73,35.62,35.66,236605.0,33.2142,33.2421,33.1398,33.177,236605.0
2020-07-01 10:30:00,35.67,35.73,35.52,35.58,193660.0,33.1863,33.2421,33.0468,33.1026,193660.0
2020-07-01 10:40:00,35.59,35.61,35.42,35.44,166625.0,33.1119,33.1305,32.9537,32.9723,166625.0
2020-07-01 10:50:00,35.43,35.52,35.43,35.52,222680.0,32.963,33.0468,32.963,33.0468,222680.0
2020-07-01 11:00:00,35.52,35.54,35.42,35.45,243480.0,33.0468,33.0654,32.9537,32.9816,243480.0
2020-07-01 11:10:00,35.42,35.44,35.32,35.33,113360.0,32.9537,32.9723,32.8607,32.87,113360.0
2020-07-01 11:20:00,35.33,35.33,35.18,35.21,153225.0,32.87,32.87,32.7304,32.7584,153225.0
2020-07-01 11:30:00,35.23,35.31,35.22,35.3,130130.0,32.777,32.8514,32.7677,32.8421,130130.0
2020-07-01 11:40:00,35.31,35.38,35.29,35.37,119660.0,32.8514,32.9165,32.8328,32.9072,119660.0
2020-07-01 11:50:00,35.37,35.42,35.35,35.39,81850.0,32.9072,32.9537,32.8886,32.9258,81850.0
2020-07-01 12:00:00,35.39,35.39,35.34,35.38,45745.0,32.9258,32.9258,32.8793,32.9165,45745.0
2020-07-01 12:10:00,35.38,35.5,35.38,35.5,85900.0,32.9165,33.0282,32.9165,33.0282,85900.0
2020-07-01 12:20:00,35.5,35.53,35.49,35.49,71275.0,33.0282,33.0561,33.0189,33.0189,71275.0
2020-07-01 12:30:00,35.48,35.55,35.45,35.52,93270.0,33.0096,33.0747,32.9816,33.0468,93270.0
2020-07-01 12:40:00,35.53,35.55,35.44,35.46,423045.0,33.0561,33.0747,32.9723,32.9909,423045.0
2020-07-01 12:50:00,35.47,35.47,35.4,35.43,90440.0,33.0003,33.0003,32.9351,32.963,90440.0
2020-07-01 13:00:00,35.43,35.44,35.35,35.35,104015.0,32.963,32.9723,32.8886,32.8886,104015.0
2020-07-01 13:10:00,35.35,35.38,35.33,35.35,56970.0,32.8886,32.9165,32.87,32.8886,56970.0
2020-07-01 13:20:00,35.34,35.41,35.33,35.39,63970.0,32.8793,32.9444,32.87,32.9258,63970.0
2020-07-01 13:30:00,35.38,35.4,35.35,35.4,85535.0,32.9165,32.9351,32.8886,32.9351,85535.0
2020-07-01 13:40:00,35.4,35.4,35.3,35.31,83085.0,32.9351,32.9351,32.8421,32.8514,83085.0
2020-07-01 13:50:00,35.31,35.35,35.3,35.31,123555.0,32.8514,32.8886,32.8421,32.8514,123555.0
2020-07-01 14:00:00,35.31,35.38,35.31,35.38,90010.0,32.8514,32.9165,32.8514,32.9165,90010.0
2020-07-01 14:10:00,35.37,35.42,35.36,35.4,40790.0,32.9072,32.9537,32.8979,32.9351,40790.0
2020-07-01 14:20:00,35.4,35.4,35.35,35.39,29850.0,32.9351,32.9351,32.8886,32.9258,29850.0
2020-07-01 14:30:00,35.38,35.41,35.3,35.32,82730.0,32.9165,32.9444,32.8421,32.8607,82730.0
2020-07-01 14:40:00,35.32,35.35,35.3,35.33,102260.0,32.8607,32.8886,32.8421,32.87,102260.0
2020-07-01 14:50:00,35.34,35.4,35.33,35.4,278010.0,32.8793,32.9351,32.87,32.9351,278010.0
2020-07-01 15:00:00,35.41,35.47,35.39,35.43,107680.0,32.9444,33.0003,32.9258,32.963,107680.0
2020-07-01 15:10:00,35.41,35.44,35.38,35.41,78525.0,32.9444,32.9723,32.9165,32.9444,78525.0
2020-07-01 15:20:00,35.41,35.49,35.41,35.49,82035.0,32.9444,33.0189,32.9444,33.0189,82035.0
2020-07-01 15:30:00,35.46,35.49,35.44,35.47,123895.0,32.9909,33.0189,32.9723,33.0003,123895.0
2020-07-01 15:40:00,35.47,35.51,35.43,35.5,302810.0,33.0003,33.0375,32.963,33.0282,302810.0
2020-07-01 15:50:00,35.49,35.5,35.28,35.3,782080.0,33.0189,33.0282,32.8235,32.8421,782080.0
2020-07-02 09:30:00,35.93,36.14,35.87,36.01,362170.0,33.4282,33.6236,33.3724,33.5027,362170.0
2020-07-02 09:40:00,36.02,36.13,35.98,36.11,264485.0,33.512,33.6143,33.4747,33.5957,264485.0
2020-07-02 09:50:00,36.13,36.15,36.08,36.12,123925.0,33.6143,33.6329,33.5678,33.605,123925.0
2020-07-02 10:00:00,36.13,36.14,36.08,36.12,91825.0,33.6143,33.6236,33.5678,33.605,91825.0
2020-07-02 10:10:00,36.13,36.13,36.0,36.04,116260.0,33.6143,33.6143,33.4933,33.5306,116260.0
2020-07-02 10:20:00,36.06,36.06,35.79,35.8,82845.0,33.5492,33.5492,33.298,33.3073,82845.0
2020-07-02 10:30:00,35.78,35.84,35.75,35.83,146065.0,33.2887,33.3445,33.2608,33.3352,146065.0
2020-07-02 10:40:00,35.84,35.89,35.72,35.74,166085.0,33.3445,33.391,33.2328,33.2515,166085.0
2020-07-02 10:50:00,35.74,35.75,35.56,35.56,128990.0,33.2515,33.2608,33.084,33.084,128990.0
2020-07-02 11:00:00,35.55,35.58,35.48,35.5,72590.0,33.0747,33.1026,33.0096,33.0282,72590.0
2020-07-02 11:10:00,35.47,35.53,35.39,35.53,115320.0,33.0003,33.0561,32.9258,33.0561,115320.0
2020-07-02 11:20:00,35.54,35.64,35.51,35.59,57710.0,33.0654,33.1584,33.0375,33.1119,57710.0
2020-07-02 11:30:00,35.61,35.71,35.59,35.66,43420.0,33.1305,33.2235,33.1119,33.177,43420.0
2020-07-02 11:40:00,35.65,35.75,35.65,35.75,47625.0,33.1677,33.2608,33.1677,33.2608,47625.0
2020-07-02 11:50:00,35.75,35.75,35.68,35.69,81865.0,33.2608,33.2608,33.1956,33.2049,81865.0
2020-07-02 12:00:00,35.69,35.69,35.59,35.63,58680.0,33.2049,33.2049,33.1119,33.1491,58680.0
2020-07-02 12:10:00,35.65,35.68,35.6,35.62,126850.0,33.1677,33.1956,33.1212,33.1398,126850.0
2020-07-02 12:20:00,35.61,35.67,35.59,35.67,89245.0,33.1305,33.1863,33.1119,33.1863,89245.0
2020-07-02 12:30:00,35.67,35.67,35.6,35.63,118385.0,33.1863,33.1863,33.1212,33.1491,118385.0
2020-07-02 12:40:00,35.63,35.64,35.59,35.61,35665.0,33.1491,33.1584,33.1119,33.1305,35665.0
2020-07-02 12:50:00,35.61,35.65,35.57,35.61,117940.0,33.1305,33.1677,33.0933,33.1305,117940.0
2020-07-02 13:00:00,35.61,35.62,35.59,35.62,47855.0,33.1305,33.1398,33.1119,33.1398,47855.0
2020-07-02 13:10:00,35.6,35.63,35.6,35.6,112630.0,33.1212,33.1491,33.1212,33.1212,112630.0
2020-07-02 13:20:00,35.6,35.63,35.6,35.62,33485.0,33.1212,33.1491,33.1212,33.1398,33485.0
2020-07-02 13:30:00,35.62,35.63,35.6,35.63,27360.0,33.1398,33.1491,33.1212,33.1491,27360.0
2020-07-02 13:40:00,35.66,35.71,35.64,35.71,57250.0,33.177,33.2235,33.1584,33.2235,57250.0
2020-07-02 13:50:00,35.7,35.71,35.64,35.64,59155.0,33.2142,33.2235,33.1584,33.1584,59155.0
2020-07-02 14:00:00,35.63,35.64,35.6,35.63,27520.0,33.1491,33.1584,33.1212,33.1491,27520.0
2020-07-02 14:10:00,35.6,35.64,35.6,35.63,34895.0,33.1212,33.1584,33.1212,33.1491,34895.0
2020-07-02 14:20:00,35.63,35.69,35.61,35.68,45585.0,33.1491,33.2049,33.1305,33.1956,45585.0
2020-07-02 14:30:00,35.69,35.74,35.69,35.74,56000.0,33.2049,33.2515,33.2049,33.2515,56000.0
2020-07-02 14:40:00,35.74,35.75,35.7,35.72,75980.0,33.2515,33.2608,33.2142,33.2328,75980.0
2020-07-02 14:50:00,35.71,35.74,35.66,35.68,94740.0,33.2235,33.2515,33.177,33.1956,94740.0
2020-07-02 15:00:00,35.69,35.69,35.63,35.63,100515.0,33.2049,33.2049,33.1491,33.1491,100515.0
2020-07-02 15:10:00,35.63,35.63,35.58,35.61,78445.0,33.1491,33.1491,33.1026,33.1305,78445.0
2020-07-02 15:20:00,35.61,35.64,35.6,35.62,97940.0,33.1305,33.1584,33.1212,33.1398,97940.0
2020-07-02 15:30:00,35.6,35.64,35.59,35.61,57515.0,33.1212,33.1584,33.1119,33.1305,57515.0
2020-07-02 15:40:00,35.6,35.6,35.49,35.53,438715.0,33.1212,33.1212,33.0189,33.0561,438715.0
2020-07-02 15:50:00,35.5,35.5,35.41,35.49,302200.0,33.0282,33.0282,32.9444,33.0189,302200.0
2020-07-06 09:30:00,36.2,36.22,36.07,36.11,555415.0,33.6794,33.698,33.5585,33.5957,555415.0
2020-07-06 09:40:00,36.13,36.24,36.1,36.17,440665.0,33.6143,33.7166,33.5864,33.6515,440665.0
2020-07-06 09:50:00,36.16,36.3,36.16,36.18,588170.0,33.6422,33.7725,33.6422,33.6608,588170.0
2020-07-06 10:00:00,36.19,36.3,35.97,35.99,169760.0,33.6701,33.7725,33.4654,33.484,169760.0
2020-07-06 10:10:00,35.99,35.99,35.87,35.88,73625.0,33.484,33.484,33.3724,33.3817,73625.0
2020-07-06 10:20:00,35.86,35.87,35.75,35.84,127630.0,33.3631,33.3724,33.2608,33.3445,127630.0
2020-07-06 10:30:00,35.81,35.91,35.78,35.91,100960.0,33.3166,33.4096,33.2887,33.4096,100960.0
2020-07-06 10:40:00,35.94,35.99,35.85,35.98,63420.0,33.4375,33.484,33.3538,33.4747,63420.0
2020-07-06 10:50:00,35.98,36.02,35.95,35.98,115650.0,33.4747,33.512,33.4468,33.4747,115650.0
2020-07-06 11:00:00,35.98,35.98,35.92,35.92,67320.0,33.4747,33.4747,33.4189,33.4189,67320.0
2020-07-06 11:10:00,35.92,35.97,35.92,35.95,56790.0,33.4189,33.4654,33.4189,33.4468,56790.0
2020-07-06 11:20:00,35.97,35.99,35.91,35.92,74060.0,33.4654,33.484,33.4096,33.4189,74060.0
2020-07-06 11:30:00,35.9,35.92,35.86,35.88,38930.0,33.4003,33.4189,33.3631,33.3817,38930.0
2020-07-06 11:40:00,35.89,35.93,35.88,35.92,43170.0,33.391,33.4282,33.3817,33.4189,43170.0
2020-07-06 11:50:00,35.91,35.91,35.78,35.78,111920.0,33.4096,33.4096,33.2887,33.2887,111920.0
2020-07-06 12:00:00,35.77,35.8,35.76,35.78,179345.0,33.2794,33.3073,33.2701,33.2887,179345.0
2020-07-06 12:10:00,35.78,35.8,35.76,35.76,87665.0,33.2887,33.3073,33.2701,33.2701,87665.0
2020-07-06 12:20:00,35.76,35.84,35.76,35.84,199730.0,33.2701,33.3445,33.2701,33.3445,199730.0
2020-07-06 12:30:00,35.84,35.84,35.77,35.79,228330.0,33.3445,33.3445,33.2794,33.298,228330.0
2020-07-06 12:40:00,35.78,35.81,35.77,35.8,46095.0,33.2887,33.3166,33.2794,33.3073,46095.0
2020-07-06 12:50:00,35.8,35.82,35.77,35.81,72190.0,33.3073,33.3259,33.2794,33.3166,72190.0
2020-07-06 13:00:00,35.82,35.83,35.77,35.8,77975.0,33.3259,33.3352,33.2794,33.3073,77975.0
2020-07-06 13:10:00,35.79,35.81,35.77,35.79,188215.0,33.298,33.3166,33.2794,33.298,188215.0
2020-07-06 13:20:00,35.8,35.85,35.79,35.84,71945.0,33.3073,33.3538,33.298,33.3445,71945.0
2020-07-06 13:30:00,35.85,35.85,35.82,35.83,68255.0,33.3538,33.3538,33.3259,33.3352,68255.0
2020-07-06 13:40:00,35.83,35.87,35.82,35.87,189760.0,33.3352,33.3724,33.3259,33.3724,189760.0
2020-07-06 13:50:00,35.87,35.92,35.86,35.89,75990.0,33.3724,33.4189,33.3631,33.391,75990.0
2020-07-06 14:00:00,35.89,35.89,35.77,35.82,220505.0,33.391,33.391,33.2794,33.3259,220505.0
2020-07-06 14:10:00,35.81,35.83,35.74,35.74,205715.0,33.3166,33.3352,33.2515,33.2515,205715.0
2020-07-06 14:20:00,35.75,35.77,35.72,35.76,194245.0,33.2608,33.2794,33.2328,33.2701,194245.0
2020-07-06 14:30:00,35.75,35.8,35.74,35.78,111540.0,33.2608,33.3073,33.2515,33.2887,111540.0
2020-07-06 14:40:00,35.78,35.78,35.72,35.73,212720.0,33.2887,33.2887,33.2328,33.2421,212720.0
2020-07-06 14:50:00,35.74,35.81,35.71,35.77,89025.0,33.2515,33.3166,33.2235,33.2794,89025.0
2020-07-06 15:00:00,35.76,35.82,35.75,35.81,103535.0,33.2701,33.3259,33.2608,33.3166,103535.0
2020-07-06 15:10:00,35.81,35.84,35.76,35.78,334725.0,33.3166,33.3445,33.2701,33.2887,334725.0
2020-07-06 15:20:00,35.77,35.82,35.77,35.81,123955.0,33.2794,33.3259,33.2794,33.3166,123955.0
2020-07-06 15:30:00,35.8,35.83,35.74,35.8,281130.0,33.3073,33.3352,33.2515,33.3073,281130.0
2020-07-06 15:40:00,35.8,35.87,35.8,35.87,131055.0,33.3073,33.3724,33.3073,33.3724,131055.0
2020-07-06 15:50:00,35.88,35.88,35.81,35.86,618840.0,33.3817,33.3817,33.3166,33.3631,618840.0
2020-07-07 09:30:00,35.54,35.56,35.32,35.44,308870.0,33.0654,33.084,32.8607,32.9723,308870.0
2020-07-07 09:40:00,35.45,35.52,35.44,35.46,226675.0,32.9816,33.0468,32.9723,32.9909,226675.0
2020-07-07 09:50:00,35.45,35.51,35.41,35.46,126465.0,32.9816,33.0375,32.9444,32.9909,126465.0
2020-07-07 10:00:00,35.44,35.58,35.44,35.52,113995.0,32.9723,33.1026,32.9723,33.0468,113995.0
2020-07-07 10:10:00,35.51,35.63,35.51,35.58,129225.0,33.0375,33.1491,33.0375,33.1026,129225.0
2020-07-07 10:20:00,35.6,35.6,35.53,35.57,41205.0,33.1212,33.1212,33.0561,33.0933,41205.0
2020-07-07 10:30:00,35.56,35.59,35.51,35.54,76360.0,33.084,33.1119,33.0375,33.0654,76360.0
2020-07-07 10:40:00,35.53,35.53,35.44,35.47,139490.0,33.0561,33.0561,32.9723,33.0003,139490.0
2020-07-07 10:50:00,35.48,35.61,35.48,35.61,199825.0,33.0096,33.1305,33.0096,33.1305,199825.0
2020-07-07 11:00:00,35.6,35.62,35.58,35.61,95105.0,33.1212,33.1398,33.1026,33.1305,95105.0
2020-07-07 11:10:00,35.62,35.73,35.62,35.72,103820.0,33.1398,33.2421,33.1398,33.2328,103820.0
2020-07-07 11:20:00,35.73,35.75,35.7,35.7,152710.0,33.2421,33.2608,33.2142,33.2142,152710.0
2020-07-07 11:30:00,35.72,35.72,35.63,35.63,111465.0,33.2328,33.2328,33.1491,33.1491,111465.0
2020-07-07 11:40:00,35.62,35.67,35.59,35.67,42050.0,33.1398,33.1863,33.1119,33.1863,42050.0
2020-07-07 11:50:00,35.68,35.68,35.59,35.62,51965.0,33.1956,33.1956,33.1119,33.1398,51965.0
2020-07-07 12:00:00,35.62,35.63,35.6,35.61,39895.0,33.1398,33.1491,33.1212,33.1305,39895.0
2020-07-07 12:10:00,35.6,35.6,35.57,35.6,65270.0,33.1212,33.1212,33.0933,33.1212,65270.0
2020-07-07 12:20:00,35.59,35.59,35.55,35.57,21840.0,33.1119,33.1119,33.0747,33.0933,21840.0
2020-07-07 12:30:00,35.56,35.59,35.51,35.51,22330.0,33.084,33.1119,33.0375,33.0375,22330.0
2020-07-07 12:40:00,35.51,35.53,35.49,35.52,79320.0,33.0375,33.0561,33.0189,33.0468,79320.0
2020-07-07 12:50:00,35.51,35.51,35.47,35.51,46810.0,33.0375,33.0375,33.0003,33.0375,46810.0
2020-07-07 13:00:00,35.5,35.54,35.48,35.5,68445.0,33.0282,33.0654,33.0096,33.0282,68445.0
2020-07-07 13:10:00,35.5,35.53,35.48,35.51,37620.0,33.0282,33.0561,33.0096,33.0375,37620.0
2020-07-07 13:20:00,35.5,35.55,35.5,35.54,56490.0,33.0282,33.0747,33.0282,33.0654,56490.0
2020-07-07 13:30:00,35.54,35.55,35.52,35.54,25865.0,33.0654,33.0747,33.0468,33.0654,25865.0
2020-07-07 13:40:00,35.53,35.56,35.52,35.54,59080.0,33.0561,33.084,33.0468,33.0654,59080.0
2020-07-07 13:50:00,35.56,35.6,35.55,35.58,25540.0,33.084,33.1212,33.0747,33.1026,25540.0
2020-07-07 14:00:00,35.58,35.59,35.53,35.55,46755.0,33.1026,33.1119,33.0561,33.0747,46755.0
2020-07-07 14:10:00,35.51,35.54,35.5,35.5,16725.0,33.0375,33.0654,33.0282,33.0282,16725.0
2020-07-07 14:20:00,35.51,35.52,35.48,35.48,30635.0,33.0375,33.0468,33.0096,33.0096,30635.0
2020-07-07 14:30:00,35.45,35.45,35.4,35.41,43120.0,32.9816,32.9816,32.9351,32.9444,43120.0
2020-07-07 14:40:00,35.43,35.46,35.43,35.44,17325.0,32.963,32.9909,32.963,32.9723,17325.0
2020-07-07 14:50:00,35.42,35.44,35.4,35.43,86555.0,32.9537,32.9723,32.9351,32.963,86555.0
2020-07-07 15:00:00,35.44,35.44,35.37,35.38,94465.0,32.9723,32.9723,32.9072,32.9165,94465.0
2020-07-07 15:10:00,35.39,35.39,35.31,35.32,33670.0,32.9258,32.9258,32.8514,32.8607,33670.0
2020-07-07 15:20:00,35.32,35.36,35.3,35.33,133430.0,32.8607,32.8979,32.8421,32.87,133430.0
2020-07-07 15:30:00,35.35,35.35,35.26,35.27,152975.0,32.8886,32.8886,32.8049,32.8142,152975.0
2020-07-07 15:40:00,35.27,35.28,35.21,35.22,64975.0,32.8142,32.8235,32.7584,32.7677,64975.0
2020-07-07 15:50:00,35.23,35.23,35.14,35.16,315000.0,32.777,32.777,32.6932,32.7118,315000.0
2020-07-08 09:30:00,35.22,35.3,35.13,35.29,408365.0,32.7677,32.8421,32.6839,32.8328,408365.0
2020-07-08 09:40:00,35.3,35.39,35.28,35.39,221135.0,32.8421,32.9258,32.8235,32.9258,221135.0
2020-07-08 09:50:00,35.39,35.51,35.38,35.48,166165.0,32.9258,33.0375,32.9165,33.0096,166165.0
2020-07-08 10:00:00,35.48,35.57,35.47,35.51,448260.0,33.0096,33.0933,33.0003,33.0375,448260.0
2020-07-08 10:10:00,35.52,35.56,35.4,35.42,552495.0,33.0468,33.084,32.9351,32.9537,552495.0
2020-07-08 10:20:00,35.41,35.42,35.32,35.34,203630.0,32.9444,32.9537,32.8607,32.8793,203630.0
2020-07-08 10:30:00,35.35,35.4,35.33,35.37,257750.0,32.8886,32.9351,32.87,32.9072,257750.0
2020-07-08 10:40:00,35.38,35.39,35.28,35.35,214145.0,32.9165,32.9258,32.8235,32.8886,214145.0
2020-07-08 10:50:00,35.34,35.36,35.3,35.32,398830.0,32.8793,32.8979,32.8421,32.8607,398830.0
2020-07-08 11:00:00,35.33,35.33,35.08,35.12,362380.0,32.87,32.87,32.6374,32.6746,362380.0
2020-07-08 11:10:00,35.14,35.2,35.09,35.1,321050.0,32.6932,32.7491,32.6467,32.656,321050.0
2020-07-08 11:20:00,35.1,35.12,34.98,35.08,160790.0,32.656,32.6746,32.5444,32.6374,160790.0
2020-07-08 11:30:00,35.09,35.18,35.08,35.18,323010.0,32.6467,32.7304,32.6374,32.7304,323010.0
2020-07-08 11:40:00,35.18,35.23,35.16,35.19,198160.0,32.7304,32.777,32.7118,32.7397,198160.0
2020-07-08 11:50:00,35.2,35.24,35.16,35.22,124755.0,32.7491,32.7863,32.7118,32.7677,124755.0
2020-07-08 12:00:00,35.22,35.24,35.19,35.19,77335.0,32.7677,32.7863,32.7397,32.7397,77335.0
2020-07-08 12:10:00,35.22,35.28,35.2,35.28,71510.0,32.7677,32.8235,32.7491,32.8235,71510.0
2020-07-08 12:20:00,35.27,35.27,35.23,35.27,32185.0,32.8142,32.8142,32.777,32.8142,32185.0
2020-07-08 12:30:00,35.28,35.28,35.24,35.25,28000.0,32.8235,32.8235,32.7863,32.7956,28000.0
2020-07-08 12:40:00,35.24,35.26,35.21,35.25,220005.0,32.7863,32.8049,32.7584,32.7956,220005.0
2020-07-08 12:50:00,35.25,35.28,35.21,35.28,40455.0,32.7956,32.8235,32.7584,32.8235,40455.0
2020-07-08 13:00:00,35.26,35.27,35.23,35.24,47060.0,32.8049,32.8142,32.777,32.7863,47060.0
2020-07-08 13:10:00,35.24,35.24,35.16,35.16,57420.0,32.7863,32.7863,32.7118,32.7118,57420.0
2020-07-08 13:20:00,35.17,35.18,35.12,35.16,64270.0,32.7211,32.7304,32.6746,32.7118,64270.0
2020-07-08 13:30:00,35.16,35.19,35.16,35.18,14020.0,32.7118,32.7397,32.7118,32.7304,14020.0
2020-07-08 13:40:00,35.19,35.19,35.14,35.16,84450.0,32.7397,32.7397,32.6932,32.7118,84450.0
2020-07-08 13:50:00,35.17,35.19,35.15,35.15,101940.0,32.7211,32.7397,32.7025,32.7025,101940.0
2020-07-08 14:00:00,35.15,35.2,35.13,35.17,73645.0,32.7025,32.7491,32.6839,32.7211,73645.0
2020-07-08 14:10:00,35.17,35.2,35.16,35.19,101585.0,32.7211,32.7491,32.7118,32.7397,101585.0
2020-07-08 14:20:00,35.19,35.25,35.18,35.21,151330.0,32.7397,32.7956,32.7304,32.7584,151330.0
2020-07-08 14:30:00,35.21,35.21,35.14,35.16,113990.0,32.7584,32.7584,32.6932,32.7118,113990.0
2020-07-08 14:40:00,35.16,35.16,35.1,35.12,149350.0,32.7118,32.7118,32.656,32.6746,149350.0
2020-07-08 14:50:00,35.13,35.2,35.12,35.18,57810.0,32.6839,32.7491,32.6746,32.7304,57810.0
2020-07-08 15:00:00,35.18,35.23,35.17,35.22,105205.0,32.7304,32.777,32.7211,32.7677,105205.0
2020-07-08 15:10:00,35.24,35.32,35.24,35.31,106395.0,32.7863,32.8607,32.7863,32.8514,106395.0
2020-07-08 15:20:00,35.32,35.4,35.31,35.34,77965.0,32.8607,32.9351,32.8514,32.8793,77965.0
2020-07-08 15:30:00,35.33,35.39,35.32,35.33,242485.0,32.87,32.9258,32.8607,32.87,242485.0
2020-07-08 15:40:00,35.32,35.36,35.32,35.32,141060.0,32.8607,32.8979,32.8607,32.8607,141060.0
2020-07-08 15:50:00,35.32,35.41,35.28,35.41,674070.0,32.8607,32.9444,32.8235,32.9444,674070.0
2020-07-09 09:30:00,35.43,35.48,35.18,35.18,607165.0,32.963,33.0096,32.7304,32.7304,607165.0
2020-07-09 09:40:00,35.19,35.2,35.08,35.11,155905.0,32.7397,32.7491,32.6374,32.6653,155905.0
2020-07-09 09:50:00,35.13,35.15,35.05,35.09,79565.0,32.6839,32.7025,32.6095,32.6467,79565.0
2020-07-09 10:00:00,35.1,35.24,35.1,35.18,92880.0,32.656,32.7863,32.656,32.7304,92880.0
2020-07-09 10:10:00,35.17,35.17,34.96,34.97,125830.0,32.7211,32.7211,32.5258,32.5351,125830.0
2020-07-09 10:20:00,34.97,35.04,34.92,35.0,132365.0,32.5351,32.6002,32.4885,32.563,132365.0
2020-07-09 10:30:00,35.02,35.05,34.88,34.89,107150.0,32.5816,32.6095,32.4513,32.4606,107150.0
2020-07-09 10:40:00,34.89,34.89,34.74,34.74,189895.0,32.4606,32.4606,32.3211,32.3211,189895.0
2020-07-09 10:50:00,34.72,34.79,34.57,34.58,181510.0,32.3025,32.3676,32.1629,32.1722,181510.0
2020-07-09 11:00:00,34.56,34.66,34.45,34.65,114905.0,32.1536,32.2467,32.0513,32.2373,114905.0
2020-07-09 11:10:00,34.66,34.69,34.47,34.47,85470.0,32.2467,32.2746,32.0699,32.0699,85470.0
2020-07-09 11:20:00,34.47,34.59,34.45,34.59,91320.0,32.0699,32.1815,32.0513,32.1815,91320.0
2020-07-09 11:30:00,34.59,34.65,34.55,34.6,59900.0,32.1815,32.2373,32.1443,32.1908,59900.0
2020-07-09 11:40:00,34.6,34.63,34.5,34.63,78665.0,32.1908,32.2187,32.0978,32.2187,78665.0
2020-07-09 11:50:00,34.61,34.7,34.6,34.68,72500.0,32.2001,32.2839,32.1908,32.2653,72500.0
2020-07-09 12:00:00,34.68,34.84,34.68,34.82,94835.0,32.2653,32.4141,32.2653,32.3955,94835.0
2020-07-09 12:10:00,34.85,34.85,34.78,34.8,39750.0,32.4234,32.4234,32.3583,32.3769,39750.0
2020-07-09 12:20:00,34.8,34.81,34.76,34.77,63575.0,32.3769,32.3862,32.3397,32.349,63575.0
2020-07-09 12:30:00,34.76,34.79,34.73,34.76,48080.0,32.3397,32.3676,32.3118,32.3397,48080.0
2020-07-09 12:40:00,34.77,34.82,34.75,34.82,29155.0,32.349,32.3955,32.3304,32.3955,29155.0
2020-07-09 12:50:00,34.81,34.83,34.77,34.83,50440.0,32.3862,32.4048,32.349,32.4048,50440.0
2020-07-09 13:00:00,34.82,34.95,34.81,34.95,70805.0,32.3955,32.5165,32.3862,32.5165,70805.0
2020-07-09 13:10:00,34.96,34.99,34.94,34.98,22170.0,32.5258,32.5537,32.5072,32.5444,22170.0
2020-07-09 13:20:00,34.96,34.96,34.91,34.94,48875.0,32.5258,32.5258,32.4792,32.5072,48875.0
2020-07-09 13:30:00,34.94,34.97,34.94,34.97,23005.0,32.5072,32.5351,32.5072,32.5351,23005.0
2020-07-09 13:40:00,34.97,35.01,34.91,34.92,45885.0,32.5351,32.5723,32.4792,32.4885,45885.0
2020-07-09 13:50:00,34.92,34.92,34.85,34.87,41475.0,32.4885,32.4885,32.4234,32.442,41475.0
2020-07-09 14:00:00,34.86,34.96,34.85,34.95,45315.0,32.4327,32.5258,32.4234,32.5165,45315.0
2020-07-09 14:10:00,34.95,35.05,34.94,35.03,67305.0,32.5165,32.6095,32.5072,32.5909,67305.0
2020-07-09 14:20:00,35.04,35.04,34.98,35.02,71115.0,32.6002,32.6002,32.5444,32.5816,71115.0
2020-07-09 14:30:00,35.01,35.01,34.97,34.97,119635.0,32.5723,32.5723,32.5351,32.5351,119635.0
2020-07-09 14:40:00,34.99,35.01,34.94,35.0,52345.0,32.5537,32.5723,32.5072,32.563,52345.0
2020-07-09 14:50:00,35.0,35.04,34.98,35.02,158480.0,32.563,32.6002,32.5444,32.5816,158480.0
2020-07-09 15:00:00,35.02,35.06,34.96,34.98,117580.0,32.5816,32.6188,32.5258,32.5444,117580.0
2020-07-09 15:10:00,34.99,35.07,34.96,35.01,191045.0,32.5537,32.6281,32.5258,32.5723,191045.0
2020-07-09 15:20:00,35.0,35.01,34.89,34.89,110360.0,32.563,32.5723,32.4606,32.4606,110360.0
2020-07-09 15:30:00,34.89,34.89,34.82,34.88,107005.0,32.4606,32.4606,32.3955,32.4513,107005.0
2020-07-09 15:40:00,34.86,34.99,34.84,34.96,178085.0,32.4327,32.5537,32.4141,32.5258,178085.0
2020-07-09 15:50:00,34.95,34.96,34.86,34.89,228670.0,32.5165,32.5258,32.4327,32.4606,228670.0
2020-07-10 09:30:00,34.87,35.11,34.8,35.09,429380.0,32.442,32.6653,32.3769,32.6467,429380.0
2020-07-10 09:40:00,35.1,35.19,35.01,35.1,648750.0,32.656,32.7397,32.5723,32.656,648750.0
2020-07-10 09:50:00,35.11,35.11,34.93,35.01,389205.0,32.6653,32.6653,32.4979,32.5723,389205.0
2020-07-10 10:00:00,34.96,34.96,34.83,34.95,328260.0,32.5258,32.5258,32.4048,32.5165,328260.0
2020-07-10 10:10:00,34.95,35.06,34.95,34.97,250725.0,32.5165,32.6188,32.5165,32.5351,250725.0
2020-07-10 10:20:00,34.96,35.03,34.91,35.0,119435.0,32.5258,32.5909,32.4792,32.563,119435.0
2020-07-10 10:30:00,35.0,35.13,35.0,35.09,92180.0,32.563,32.6839,32.563,32.6467,92180.0
2020-07-10 10:40:00,35.11,35.26,35.1,35.21,325565.0,32.6653,32.8049,32.656,32.7584,325565.0
2020-07-10 10:50:00,35.23,35.23,35.12,35.15,61295.0,32.777,32.777,32.6746,32.7025,61295.0
2020-07-10 11:00:00,35.13,35.15,35.05,35.15,139710.0,32.6839,32.7025,32.6095,32.7025,139710.0
2020-07-10 11:10:00,35.16,35.18,35.1,35.12,138805.0,32.7118,32.7304,32.656,32.6746,138805.0
2020-07-10 11:20:00,35.12,35.17,35.11,35.14,69670.0,32.6746,32.7211,32.6653,32.6932,69670.0
2020-07-10 11:30:00,35.14,35.16,35.07,35.14,56985.0,32.6932,32.7118,32.6281,32.6932,56985.0
2020-07-10 11:40:00,35.14,35.22,35.14,35.17,101370.0,32.6932,32.7677,32.6932,32.7211,101370.0
2020-07-10 11:50:00,35.17,35.22,35.16,35.21,228870.0,32.7211,32.7677,32.7118,32.7584,228870.0
2020-07-10 12:00:00,35.22,35.27,35.18,35.27,150850.0,32.7677,32.8142,32.7304,32.8142,150850.0
2020-07-10 12:10:00,35.27,35.31,35.22,35.23,134985.0,32.8142,32.8514,32.7677,32.777,134985.0
2020-07-10 12:20:00,35.25,35.25,35.19,35.19,97000.0,32.7956,32.7956,32.7397,32.7397,97000.0
2020-07-10 12:30:00,35.18,35.18,35.16,35.17,44725.0,32.7304,32.7304,32.7118,32.7211,44725.0
2020-07-10 12:40:00,35.14,35.2,35.12,35.19,101315.0,32.6932,32.7491,32.6746,32.7397,101315.0
2020-07-10 12:50:00,35.18,35.26,35.18,35.25,86850.0,32.7304,32.8049,32.7304,32.7956,86850.0
2020-07-10 13:00:00,35.24,35.24,35.19,35.2,38055.0,32.7863,32.7863,32.7397,32.7491,38055.0
2020-07-10 13:10:00,35.19,35.19,35.12,35.13,32520.0,32.7397,32.7397,32.6746,32.6839,32520.0
2020-07-10 13:20:00,35.14,35.18,35.13,35.18,34130.0,32.6932,32.7304,32.6839,32.7304,34130.0
2020-07-10 13:30:00,35.18,35.22,35.17,35.21,47835.0,32.7304,32.7677,32.7211,32.7584,47835.0
2020-07-10 13:40:00,35.21,35.27,35.21,35.27,45865.0,32.7584,32.8142,32.7584,32.8142,45865.0
2020-07-10 13:50:00,35.27,35.29,35.24,35.25,78845.0,32.8142,32.8328,32.7863,32.7956,78845.0
2020-07-10 14:00:00,35.25,35.27,35.24,35.25,61960.0,32.7956,32.8142,32.7863,32.7956,61960.0
2020-07-10 14:10:00,35.25,35.26,35.19,35.2,89055.0,32.7956,32.8049,32.7397,32.7491,89055.0
2020-07-10 14:20:00,35.19,35.2,35.17,35.18,208300.0,32.7397,32.7491,32.7211,32.7304,208300.0
2020-07-10 14:30:00,35.17,35.23,35.17,35.22,40295.0,32.7211,32.777,32.7211,32.7677,40295.0
2020-07-10 14:40:00,35.22,35.25,35.2,35.22,151700.0,32.7677,32.7956,32.7491,32.7677,151700.0
2020-07-10 14:50:00,35.22,35.24,35.19,35.19,278680.0,32.7677,32.7863,32.7397,32.7397,278680.0
2020-07-10 15:00:00,35.17,35.23,35.15,35.22,95735.0,32.7211,32.777,32.7025,32.7677,95735.0
2020-07-10 15:10:00,35.22,35.33,35.22,35.33,123440.0,32.7677,32.87,32.7677,32.87,123440.0
2020-07-10 15:20:00,35.33,35.35,35.31,35.31,92815.0,32.87,32.8886,32.8514,32.8514,92815.0
2020-07-10 15:30:00,35.3,35.36,35.28,35.31,80830.0,32.8421,32.8979,32.8235,32.8514,80830.0
2020-07-10 15:40:00,35.32,35.34,35.27,35.34,50535.0,32.8607,32.8793,32.8142,32.8793,50535.0
2020-07-10 15:50:00,35.35,35.39,35.34,35.38,288775.0,32.8886,32.9258,32.8793,32.9165,288775.0
2020-07-13 09:30:00,35.66,35.75,35.55,35.56,279945.0,33.177,33.2608,33.0747,33.084,279945.0
2020-07-13 09:40:00,35.57,35.61,35.43,35.51,180525.0,33.0933,33.1305,32.963,33.0375,180525.0
2020-07-13 09:50:00,35.5,35.55,35.41,35.41,155955.0,33.0282,33.0747,32.9444,32.9444,155955.0
2020-07-13 10:00:00,35.42,35.49,35.31,35.49,127820.0,32.9537,33.0189,32.8514,33.0189,127820.0
2020-07-13 10:10:00,35.5,35.57,35.48,35.56,101715.0,33.0282,33.0933,33.0096,33.084,101715.0
2020-07-13 10:20:00,35.56,35.66,35.56,35.66,64595.0,33.084,33.177,33.084,33.177,64595.0
2020-07-13 10:30:00,35.66,35.7,35.58,35.58,89245.0,33.177,33.2142,33.1026,33.1026,89245.0
2020-07-13 10:40:00,35.58,35.6,35.47,35.57,63100.0,33.1026,33.1212,33.0003,33.0933,63100.0
2020-07-13 10:50:00,35.59,35.65,35.52,35.65,103545.0,33.1119,33.1677,33.0468,33.1677,103545.0
2020-07-13 11:00:00,35.65,35.67,35.6,35.64,85345.0,33.1677,33.1863,33.1212,33.1584,85345.0
2020-07-13 11:10:00,35.64,35.65,35.61,35.65,87820.0,33.1584,33.1677,33.1305,33.1677,87820.0
2020-07-13 11:20:00,35.65,35.73,35.63,35.71,53355.0,33.1677,33.2421,33.1491,33.2235,53355.0
2020-07-13 11:30:00,35.72,35.72,35.64,35.68,61410.0,33.2328,33.2328,33.1584,33.1956,61410.0
2020-07-13 11:40:00,35.68,35.69,35.61,35.67,37735.0,33.1956,33.2049,33.1305,33.1863,37735.0
2020-07-13 11:50:00,35.66,35.67,35.63,35.67,34180.0,33.177,33.1863,33.1491,33.1863,34180.0
2020-07-13 12:00:00,35.66,35.7,35.65,35.66,86255.0,33.177,33.2142,33.1677,33.177,86255.0
2020-07-13 12:10:00,35.65,35.65,35.61,35.63,53825.0,33.1677,33.1677,33.1305,33.1491,53825.0
2020-07-13 12:20:00,35.64,35.65,35.61,35.64,43765.0,33.1584,33.1677,33.1305,33.1584,43765.0
2020-07-13 12:30:00,35.65,35.73,35.65,35.73,20125.0,33.1677,33.2421,33.1677,33.2421,20125.0
2020-07-13 12:40:00,35.73,35.76,35.72,35.74,23540.0,33.2421,33.2701,33.2328,33.2515,23540.0
2020-07-13 12:50:00,35.75,35.83,35.75,35.83,61665.0,33.2608,33.3352,33.2608,33.3352,61665.0
2020-07-13 13:00:00,35.84,35.85,35.8,35.81,98750.0,33.3445,33.3538,33.3073,33.3166,98750.0
2020-07-13 13:10:00,35.83,35.98,35.83,35.96,113365.0,33.3352,33.4747,33.3352,33.4561,113365.0
2020-07-13 13:20:00,35.95,35.98,35.9,35.93,127550.0,33.4468,33.4747,33.4003,33.4282,127550.0
2020-07-13 13:30:00,35.94,36.02,35.93,35.98,143390.0,33.4375,33.512,33.4282,33.4747,143390.0
2020-07-13 13:40:00,35.98,36.03,35.97,35.98,27340.0,33.4747,33.5213,33.4654,33.4747,27340.0
2020-07-13 13:50:00,35.95,35.97,35.93,35.93,59585.0,33.4468,33.4654,33.4282,33.4282,59585.0
2020-07-13 14:00:00,35.95,35.95,35.76,35.77,109980.0,33.4468,33.4468,33.2701,33.2794,109980.0
2020-07-13 14:10:00,35.78,35.82,35.72,35.8,148595.0,33.2887,33.3259,33.2328,33.3073,148595.0
2020-07-13 14:20:00,35.8,35.83,35.67,35.67,97835.0,33.3073,33.3352,33.1863,33.1863,97835.0
2020-07-13 14:30:00,35.68,35.68,35.6,35.66,159755.0,33.1956,33.1956,33.1212,33.177,159755.0
2020-07-13 14:40:00,35.67,35.76,35.64,35.75,85335.0,33.1863,33.2701,33.1584,33.2608,85335.0
2020-07-13 14:50:00,35.73,35.77,35.71,35.73,98905.0,33.2421,33.2794,33.2235,33.2421,98905.0
2020-07-13 15:00:00,35.76,35.76,35.47,35.5,60600.0,33.2701,33.2701,33.0003,33.0282,60600.0
2020-07-13 15:10:00,35.49,35.54,35.44,35.44,63925.0,33.0189,33.0654,32.9723,32.9723,63925.0
2020-07-13 15:20:00,35.44,35.48,35.35,35.35,113115.0,32.9723,33.0096,32.8886,32.8886,113115.0
2020-07-13 15:30:00,35.34,35.36,35.12,35.13,158340.0,32.8793,32.8979,32.6746,32.6839,158340.0
2020-07-13 15:40:00,35.13,35.3,35.04,35.05,206655.0,32.6839,32.8421,32.6002,32.6095,206655.0
2020-07-13 15:50:00,35.05,35.11,34.98,35.0,252985.0,32.6095,32.6653,32.5444,32.563,252985.0
2020-07-14 09:30:00,34.94,34.99,34.82,34.99,565820.0,32.5072,32.5537,32.3955,32.5537,565820.0
2020-07-14 09:40:00,34.98,35.08,34.94,34.97,232240.0,32.5444,32.6374,32.5072,32.5351,232240.0
2020-07-14 09:50:00,34.97,35.07,34.79,35.06,257130.0,32.5351,32.6281,32.3676,32.6188,257130.0
2020-07-14 10:00:00,35.07,35.1,34.75,34.75,243560.0,32.6281,32.656,32.3304,32.3304,243560.0
2020-07-14 10:10:00,34.78,34.93,34.77,34.88,175340.0,32.3583,32.4979,32.349,32.4513,175340.0
2020-07-14 10:20:00,34.89,35.11,34.88,35.11,114700.0,32.4606,32.6653,32.4513,32.6653,114700.0
2020-07-14 10:30:00,35.11,35.21,35.11,35.15,150005.0,32.6653,32.7584,32.6653,32.7025,150005.0
2020-07-14 10:40:00,35.16,35.25,35.15,35.18,141370.0,32.7118,32.7956,32.7025,32.7304,141370.0
2020-07-14 10:50:00,35.18,35.27,35.15,35.18,75995.0,32.7304,32.8142,32.7025,32.7304,75995.0
2020-07-14 11:00:00,35.2,35.31,35.12,35.25,170805.0,32.7491,32.8514,32.6746,32.7956,170805.0
2020-07-14 11:10:00,35.25,35.29,35.14,35.17,57955.0,32.7956,32.8328,32.6932,32.7211,57955.0
2020-07-14 11:20:00,35.17,35.22,35.13,35.13,106945.0,32.7211,32.7677,32.6839,32.6839,106945.0
2020-07-14 11:30:00,35.13,35.26,35.11,35.16,138760.0,32.6839,32.8049,32.6653,32.7118,138760.0
2020-07-14 11:40:00,35.15,35.3,35.15,35.28,39650.0,32.7025,32.8421,32.7025,32.8235,39650.0
2020-07-14 11:50:00,35.28,35.3,35.2,35.23,32130.0,32.8235,32.8421,32.7491,32.777,32130.0
2020-07-14 12:00:00,35.24,35.24,35.12,35.12,48095.0,32.7863,32.7863,32.6746,32.6746,48095.0
2020-07-14 12:10:00,35.14,35.25,35.14,35.23,55695.0,32.6932,32.7956,32.6932,32.777,55695.0
2020-07-14 12:20:00,35.22,35.26,35.17,35.18,61890.0,32.7677,32.8049,32.7211,32.7304,61890.0
2020-07-14 12:30:00,35.2,35.21,35.15,35.15,80190.0,32.7491,32.7584,32.7025,32.7025,80190.0
2020-07-14 12:40:00,35.17,35.21,35.12,35.21,38030.0,32.7211,32.7584,32.6746,32.7584,38030.0
2020-07-14 12:50:00,35.21,35.21,35.1,35.12,31625.0,32.7584,32.7584,32.656,32.6746,31625.0
2020-07-14 13:00:00,35.14,35.14,35.06,35.07,52650.0,32.6932,32.6932,32.6188,32.6281,52650.0
2020-07-14 13:10:00,35.06,35.12,35.06,35.09,71785.0,32.6188,32.6746,32.6188,32.6467,71785.0
2020-07-14 13:20:00,35.09,35.15,35.09,35.11,48480.0,32.6467,32.7025,32.6467,32.6653,48480.0
2020-07-14 13:30:00,35.1,35.18,35.1,35.18,60220.0,32.656,32.7304,32.656,32.7304,60220.0
2020-07-14 13:40:00,35.19,35.26,35.18,35.24,47720.0,32.7397,32.8049,32.7304,32.7863,47720.0
2020-07-14 13:50:00,35.24,35.28,35.14,35.21,167480.0,32.7863,32.8235,32.6932,32.7584,167480.0
2020-07-14 14:00:00,35.21,35.31,35.18,35.21,147570.0,32.7584,32.8514,32.7304,32.7584,147570.0
2020-07-14 14:10:00,35.22,35.3,35.2,35.28,107260.0,32.7677,32.8421,32.7491,32.8235,107260.0
2020-07-14 14:20:00,35.29,35.34,35.28,35.28,82625.0,32.8328,32.8793,32.8235,32.8235,82625.0
2020-07-14 14:30:00,35.29,35.31,35.27,35.27,56065.0,32.8328,32.8514,32.8142,32.8142,56065.0
2020-07-14 14:40:00,35.27,35.32,35.23,35.24,65755.0,32.8142,32.8607,32.777,32.7863,65755.0
2020-07-14 14:50:00,35.25,35.35,35.25,35.32,58660.0,32.7956,32.8886,32.7956,32.8607,58660.0
2020-07-14 15:00:00,35.32,35.34,35.25,35.26,145360.0,32.8607,32.8793,32.7956,32.8049,145360.0
2020-07-14 15:10:00,35.25,35.29,35.17,35.19,83250.0,32.7956,32.8328,32.7211,32.7397,83250.0
2020-07-14 15:20:00,35.19,35.33,35.19,35.31,86655.0,32.7397,32.87,32.7397,32.8514,86655.0
2020-07-14 15:30:00,35.32,35.38,35.3,35.37,86820.0,32.8607,32.9165,32.8421,32.9072,86820.0
2020-07-14 15:40:00,35.36,35.47,35.36,35.47,70640.0,32.8979,33.0003,32.8979,33.0003,70640.0
2020-07-14 15:50:00,35.47,35.57,35.47,35.56,299465.0,33.0003,33.0933,33.0003,33.084,299465.0
2020-07-15 09:30:00,36.29,36.46,36.15,36.2,459870.0,33.7632,33.9213,33.6329,33.6794,459870.0
2020-07-15 09:40:00,36.21,36.38,36.21,36.33,346460.0,33.6887,33.8469,33.6887,33.8004,346460.0
2020-07-15 09:50:00,36.34,36.43,36.3,36.38,492770.0,33.8097,33.8934,33.7725,33.8469,492770.0
2020-07-15 10:00:00,36.39,36.41,36.21,36.23,231760.0,33.8562,33.8748,33.6887,33.7073,231760.0
2020-07-15 10:10:00,36.25,36.28,36.18,36.28,124055.0,33.7259,33.7539,33.6608,33.7539,124055.0
2020-07-15 10:20:00,36.3,36.45,36.3,36.44,154855.0,33.7725,33.912,33.7725,33.9027,154855.0
2020-07-15 10:30:00,36.45,36.57,36.44,36.53,354525.0,33.912,34.0237,33.9027,33.9864,354525.0
2020-07-15 10:40:00,36.53,36.58,36.52,36.57,296780.0,33.9864,34.033,33.9771,34.0237,296780.0
2020-07-15 10:50:00,36.58,36.6,36.52,36.54,280915.0,34.033,34.0516,33.9771,33.9957,280915.0
2020-07-15 11:00:00,36.55,36.58,36.4,36.44,270185.0,34.0051,34.033,33.8655,33.9027,270185.0
2020-07-15 11:10:00,36.45,36.48,36.39,36.42,210270.0,33.912,33.9399,33.8562,33.8841,210270.0
2020-07-15 11:20:00,36.42,36.44,36.3,36.43,330150.0,33.8841,33.9027,33.7725,33.8934,330150.0
2020-07-15 11:30:00,36.43,36.45,36.35,36.35,72795.0,33.8934,33.912,33.819,33.819,72795.0
2020-07-15 11:40:00,36.33,36.43,36.29,36.32,90775.0,33.8004,33.8934,33.7632,33.7911,90775.0
2020-07-15 11:50:00,36.32,36.36,36.24,36.24,35210.0,33.7911,33.8283,33.7166,33.7166,35210.0
2020-07-15 12:00:00,36.23,36.25,36.15,36.25,425945.0,33.7073,33.7259,33.6329,33.7259,425945.0
2020-07-15 12:10:00,36.2,36.33,36.18,36.33,33965.0,33.6794,33.8004,33.6608,33.8004,33965.0
2020-07-15 12:20:00,36.33,36.35,36.29,36.35,59915.0,33.8004,33.819,33.7632,33.819,59915.0
2020-07-15 12:30:00,36.34,36.36,36.26,36.28,55205.0,33.8097,33.8283,33.7352,33.7539,55205.0
2020-07-15 12:40:00,36.27,36.37,36.26,36.37,66085.0,33.7445,33.8376,33.7352,33.8376,66085.0
2020-07-15 12:50:00,36.36,36.43,36.36,36.43,50885.0,33.8283,33.8934,33.8283,33.8934,50885.0
2020-07-15 13:00:00,36.43,36.5,36.41,36.49,67980.0,33.8934,33.9585,33.8748,33.9492,67980.0
2020-07-15 13:10:00,36.5,36.5,36.44,36.45,35715.0,33.9585,33.9585,33.9027,33.912,35715.0
2020-07-15 13:20:00,36.48,36.5,36.44,36.48,32755.0,33.9399,33.9585,33.9027,33.9399,32755.0
2020-07-15 13:30:00,36.48,36.54,36.48,36.54,55960.0,33.9399,33.9957,33.9399,33.9957,55960.0
2020-07-15 13:40:00,36.53,36.55,36.52,36.52,20840.0,33.9864,34.0051,33.9771,33.9771,20840.0
2020-07-15 13:50:00,36.53,36.55,36.49,36.51,35910.0,33.9864,34.0051,33.9492,33.9678,35910.0
2020-07-15 14:00:00,36.47,36.6,36.47,36.55,48685.0,33.9306,34.0516,33.9306,34.0051,48685.0
2020-07-15 14:10:00,36.55,36.59,36.52,36.57,46035.0,34.0051,34.0423,33.9771,34.0237,46035.0
2020-07-15 14:20:00,36.55,36.6,36.53,36.57,57610.0,34.0051,34.0516,33.9864,34.0237,57610.0
2020-07-15 14:30:00,36.6,36.65,36.6,36.63,28795.0,34.0516,34.0981,34.0516,34.0795,28795.0
2020-07-15 14:40:00,36.64,36.67,36.6,36.64,47770.0,34.0888,34.1167,34.0516,34.0888,47770.0
2020-07-15 14:50:00,36.64,36.64,36.53,36.53,66740.0,34.0888,34.0888,33.9864,33.9864,66740.0
2020-07-15 15:00:00,36.52,36.58,36.52,36.56,42150.0,33.9771,34.033,33.9771,34.0144,42150.0
2020-07-15 15:10:00,36.55,36.58,36.51,36.57,203300.0,34.0051,34.033,33.9678,34.0237,203300.0
2020-07-15 15:20:00,36.59,36.64,36.55,36.64,70090.0,34.0423,34.0888,34.0051,34.0888,70090.0
2020-07-15 15:30:00,36.65,36.69,36.64,36.66,71230.0,34.0981,34.1353,34.0888,34.1074,71230.0
2020-07-15 15:40:00,36.65,36.74,36.63,36.74,69935.0,34.0981,34.1818,34.0795,34.1818,69935.0
2020-07-15 15:50:00,36.73,36.73,36.62,36.64,275965.0,34.1725,34.1725,34.0702,34.0888,275965.0
2020-07-16 09:30:00,36.43,36.43,36.26,36.39,390550.0,33.8934,33.8934,33.7352,33.8562,390550.0
2020-07-16 09:40:00,36.39,36.42,36.25,36.4,223015.0,33.8562,33.8841,33.7259,33.8655,223015.0
2020-07-16 09:50:00,36.41,36.56,36.39,36.43,95910.0,33.8748,34.0144,33.8562,33.8934,95910.0
2020-07-16 10:00:00,36.44,36.51,36.38,36.44,103680.0,33.9027,33.9678,33.8469,33.9027,103680.0
2020-07-16 10:10:00,36.47,36.58,36.47,36.57,134785.0,33.9306,34.033,33.9306,34.0237,134785.0
2020-07-16 10:20:00,36.55,36.6,36.5,36.57,59180.0,34.0051,34.0516,33.9585,34.0237,59180.0
2020-07-16 10:30:00,36.58,36.61,36.54,36.6,36370.0,34.033,34.0609,33.9957,34.0516,36370.0
2020-07-16 10:40:00,36.59,36.64,36.58,36.6,40165.0,34.0423,34.0888,34.033,34.0516,40165.0
2020-07-16 10:50:00,36.6,36.64,36.57,36.57,90900.0,34.0516,34.0888,34.0237,34.0237,90900.0
2020-07-16 11:00:00,36.56,36.58,36.5,36.52,43280.0,34.0144,34.033,33.9585,33.9771,43280.0
2020-07-16 11:10:00,36.51,36.59,36.51,36.58,153650.0,33.9678,34.0423,33.9678,34.033,153650.0
2020-07-16 11:20:00,36.59,36.66,36.58,36.64,37630.0,34.0423,34.1074,34.033,34.0888,37630.0
2020-07-16 11:30:00,36.62,36.64,36.54,36.54,51025.0,34.0702,34.0888,33.9957,33.9957,51025.0
2020-07-16 11:40:00,36.57,36.59,36.51,36.53,67240.0,34.0237,34.0423,33.9678,33.9864,67240.0
2020-07-16 11:50:00,36.53,36.57,36.53,36.56,37790.0,33.9864,34.0237,33.9864,34.0144,37790.0
2020-07-16 12:00:00,36.53,36.53,36.46,36.53,75530.0,33.9864,33.9864,33.9213,33.9864,75530.0
2020-07-16 12:10:00,36.53,36.53,36.43,36.43,50275.0,33.9864,33.9864,33.8934,33.8934,50275.0
2020-07-16 12:20:00,36.43,36.49,36.43,36.47,63795.0,33.8934,33.9492,33.8934,33.9306,63795.0
2020-07-16 12:30:00,36.48,36.48,36.43,36.44,45985.0,33.9399,33.9399,33.8934,33.9027,45985.0
2020-07-16 12:40:00,36.45,36.48,36.43,36.45,49880.0,33.912,33.9399,33.8934,33.912,49880.0
2020-07-16 12:50:00,36.45,36.45,36.36,36.37,32035.0,33.912,33.912,33.8283,33.8376,32035.0
2020-07-16 13:00:00,36.37,36.44,36.37,36.44,36385.0,33.8376,33.9027,33.8376,33.9027,36385.0
2020-07-16 13:10:00,36.44,36.5,36.44,36.49,38365.0,33.9027,33.9585,33.9027,33.9492,38365.0
2020-07-16 13:20:00,36.5,36.51,36.46,36.51,35660.0,33.9585,33.9678,33.9213,33.9678,35660.0
2020-07-16 13:30:00,36.5,36.5,36.39,36.4,88860.0,33.9585,33.9585,33.8562,33.8655,88860.0
2020-07-16 13:40:00,36.42,36.47,36.42,36.47,34945.0,33.8841,33.9306,33.8841,33.9306,34945.0
2020-07-16 13:50:00,36.46,36.49,36.41,36.41,70395.0,33.9213,33.9492,33.8748,33.8748,70395.0
2020-07-16 14:00:00,36.41,36.49,36.41,36.46,39610.0,33.8748,33.9492,33.8748,33.9213,39610.0
2020-07-16 14:10:00,36.46,36.49,36.45,36.45,31120.0,33.9213,33.9492,33.912,33.912,31120.0
2020-07-16 14:20:00,36.45,36.47,36.45,36.47,51155.0,33.912,33.9306,33.912,33.9306,51155.0
2020-07-16 14:30:00,36.47,36.48,36.44,36.45,137580.0,33.9306,33.9399,33.9027,33.912,137580.0
2020-07-16 14:40:00,36.45,36.48,36.37,36.37,103980.0,33.912,33.9399,33.8376,33.8376,103980.0
2020-07-16 14:50:00,36.37,36.4,36.31,36.31,85870.0,33.8376,33.8655,33.7818,33.7818,85870.0
2020-07-16 15:00:00,36.33,36.37,36.3,36.37,71585.0,33.8004,33.8376,33.7725,33.8376,71585.0
2020-07-16 15:10:00,36.36,36.42,36.34,36.42,96140.0,33.8283,33.8841,33.8097,33.8841,96140.0
2020-07-16 15:20:00,36.41,36.49,36.41,36.49,63490.0,33.8748,33.9492,33.8748,33.9492,63490.0
2020-07-16 15:30:00,36.46,36.52,36.44,36.51,118200.0,33.9213,33.9771,33.9027,33.9678,118200.0
2020-07-16 15:40:00,36.5,36.51,36.46,36.47,77360.0,33.9585,33.9678,33.9213,33.9306,77360.0
2020-07-16 15:50:00,36.46,36.54,36.43,36.5,137275.0,33.9213,33.9957,33.8934,33.9585,137275.0
2020-07-17 09:30:00,36.62,36.62,36.53,36.55,275005.0,34.0702,34.0702,33.9864,34.0051,275005.0
2020-07-17 09:40:00,36.53,36.72,36.53,36.72,185950.0,33.9864,34.1632,33.9864,34.1632,185950.0
2020-07-17 09:50:00,36.71,36.77,36.6,36.61,98775.0,34.1539,34.2097,34.0516,34.0609,98775.0
2020-07-17 10:00:00,36.6,36.61,36.5,36.58,139475.0,34.0516,34.0609,33.9585,34.033,139475.0
2020-07-17 10:10:00,36.55,36.61,36.53,36.56,39860.0,34.0051,34.0609,33.9864,34.0144,39860.0
2020-07-17 10:20:00,36.56,36.57,36.42,36.45,55115.0,34.0144,34.0237,33.8841,33.912,55115.0
2020-07-17 10:30:00,36.45,36.51,36.4,36.51,106870.0,33.912,33.9678,33.8655,33.9678,106870.0
2020-07-17 10:40:00,36.5,36.54,36.47,36.54,53090.0,33.9585,33.9957,33.9306,33.9957,53090.0
2020-07-17 10:50:00,36.57,36.63,36.55,36.61,83915.0,34.0237,34.0795,34.0051,34.0609,83915.0
2020-07-17 11:00:00,36.63,36.66,36.6,36.6,46400.0,34.0795,34.1074,34.0516,34.0516,46400.0
2020-07-17 11:10:00,36.66,36.7,36.64,36.67,94870.0,34.1074,34.1446,34.0888,34.1167,94870.0
2020-07-17 11:20:00,36.66,36.68,36.64,36.65,21605.0,34.1074,34.126,34.0888,34.0981,21605.0
2020-07-17 11:30:00,36.66,36.67,36.63,36.65,107420.0,34.1074,34.1167,34.0795,34.0981,107420.0
2020-07-17 11:40:00,36.66,36.67,36.64,36.65,37525.0,34.1074,34.1167,34.0888,34.0981,37525.0
2020-07-17 11:50:00,36.63,36.71,36.63,36.7,39370.0,34.0795,34.1539,34.0795,34.1446,39370.0
2020-07-17 12:00:00,36.71,36.76,36.71,36.74,39115.0,34.1539,34.2004,34.1539,34.1818,39115.0
2020-07-17 12:10:00,36.73,36.74,36.69,36.69,46050.0,34.1725,34.1818,34.1353,34.1353,46050.0
2020-07-17 12:20:00,36.68,36.72,36.68,36.71,38040.0,34.126,34.1632,34.126,34.1539,38040.0
2020-07-17 12:30:00,36.71,36.72,36.67,36.67,29630.0,34.1539,34.1632,34.1167,34.1167,29630.0
2020-07-17 12:40:00,36.68,36.68,36.65,36.67,55835.0,34.126,34.126,34.0981,34.1167,55835.0
2020-07-17 12:50:00,36.68,36.68,36.64,36.65,40370.0,34.126,34.126,34.0888,34.0981,40370.0
2020-07-17 13:00:00,36.64,36.66,36.64,36.65,31930.0,34.0888,34.1074,34.0888,34.0981,31930.0
2020-07-17 13:10:00,36.66,36.7,36.64,36.64,112860.0,34.1074,34.1446,34.0888,34.0888,112860.0
2020-07-17 13:20:00,36.65,36.68,36.64,36.67,36900.0,34.0981,34.126,34.0888,34.1167,36900.0
2020-07-17 13:30:00,36.65,36.67,36.62,36.62,56915.0,34.0981,34.1167,34.0702,34.0702,56915.0
2020-07-17 13:40:00,36.64,36.65,36.62,36.63,54430.0,34.0888,34.0981,34.0702,34.0795,54430.0
2020-07-17 13:50:00,36.64,36.66,36.63,36.66,24990.0,34.0888,34.1074,34.0795,34.1074,24990.0
2020-07-17 14:00:00,36.64,36.67,36.63,36.67,24465.0,34.0888,34.1167,34.0795,34.1167,24465.0
2020-07-17 14:10:00,36.66,36.72,36.65,36.71,49270.0,34.1074,34.1632,34.0981,34.1539,49270.0
2020-07-17 14:20:00,36.72,36.72,36.67,36.69,59735.0,34.1632,34.1632,34.1167,34.1353,59735.0
2020-07-17 14:30:00,36.68,36.68,36.65,36.67,34075.0,34.126,34.126,34.0981,34.1167,34075.0
2020-07-17 14:40:00,36.67,36.69,36.65,36.67,61275.0,34.1167,34.1353,34.0981,34.1167,61275.0
2020-07-17 14:50:00,36.67,36.7,36.67,36.67,73115.0,34.1167,34.1446,34.1167,34.1167,73115.0
2020-07-17 15:00:00,36.67,36.69,36.64,36.68,60070.0,34.1167,34.1353,34.0888,34.126,60070.0
2020-07-17 15:10:00,36.66,36.66,36.62,36.66,35090.0,34.1074,34.1074,34.0702,34.1074,35090.0
2020-07-17 15:20:00,36.65,36.71,36.64,36.71,67200.0,34.0981,34.1539,34.0888,34.1539,67200.0
2020-07-17 15:30:00,36.7,36.72,36.68,36.69,70775.0,34.1446,34.1632,34.126,34.1353,70775.0
2020-07-17 15:40:00,36.69,36.74,36.69,36.7,95425.0,34.1353,34.1818,34.1353,34.1446,95425.0
2020-07-17 15:50:00,36.71,36.71,36.64,36.65,92290.0,34.1539,34.1539,34.0888,34.0981,92290.0
2020-07-20 09:30:00,36.58,36.67,36.5,36.67,317930.0,34.033,34.1167,33.9585,34.1167,317930.0
2020-07-20 09:40:00,36.67,36.67,36.44,36.44,241480.0,34.1167,34.1167,33.9027,33.9027,241480.0
2020-07-20 09:50:00,36.42,36.47,36.37,36.39,158825.0,33.8841,33.9306,33.8376,33.8562,158825.0
2020-07-20 10:00:00,36.41,36.48,36.36,36.41,103505.0,33.8748,33.9399,33.8283,33.8748,103505.0
2020-07-20 10:10:00,36.42,36.44,36.39,36.4,74240.0,33.8841,33.9027,33.8562,33.8655,74240.0
2020-07-20 10:20:00,36.39,36.43,36.36,36.42,84370.0,33.8562,33.8934,33.8283,33.8841,84370.0
2020-07-20 10:30:00,36.44,36.54,36.44,36.5,108970.0,33.9027,33.9957,33.9027,33.9585,108970.0
2020-07-20 10:40:00,36.5,36.53,36.47,36.47,74600.0,33.9585,33.9864,33.9306,33.9306,74600.0
2020-07-20 10:50:00,36.46,36.48,36.43,36.44,97775.0,33.9213,33.9399,33.8934,33.9027,97775.0
2020-07-20 11:00:00,36.44,36.48,36.43,36.44,76650.0,33.9027,33.9399,33.8934,33.9027,76650.0
2020-07-20 11:10:00,36.45,36.47,36.4,36.43,53280.0,33.912,33.9306,33.8655,33.8934,53280.0
2020-07-20 11:20:00,36.44,36.45,36.37,36.4,38170.0,33.9027,33.912,33.8376,33.8655,38170.0
2020-07-20 11:30:00,36.4,36.41,36.37,36.4,42460.0,33.8655,33.8748,33.8376,33.8655,42460.0
2020-07-20 11:40:00,36.4,36.42,36.38,36.41,33275.0,33.8655,33.8841,33.8469,33.8748,33275.0
2020-07-20 11:50:00,36.41,36.42,36.36,36.36,41110.0,33.8748,33.8841,33.8283,33.8283,41110.0
2020-07-20 12:00:00,36.35,36.35,36.3,36.31,174600.0,33.819,33.819,33.7725,33.7818,174600.0
2020-07-20 12:10:00,36.32,36.36,36.31,36.35,80465.0,33.7911,33.8283,33.7818,33.819,80465.0
2020-07-20 12:20:00,36.36,36.37,36.29,36.3,83690.0,33.8283,33.8376,33.7632,33.7725,83690.0
2020-07-20 12:30:00,36.3,36.34,36.29,36.32,45910.0,33.7725,33.8097,33.7632,33.7911,45910.0
2020-07-20 12:40:00,36.32,36.36,36.31,36.35,35080.0,33.7911,33.8283,33.7818,33.819,35080.0
2020-07-20 12:50:00,36.35,36.37,36.32,36.36,85570.0,33.819,33.8376,33.7911,33.8283,85570.0
2020-07-20 13:00:00,36.36,36.36,36.34,36.34,19280.0,33.8283,33.8283,33.8097,33.8097,19280.0
2020-07-20 13:10:00,36.35,36.36,36.33,36.35,35255.0,33.819,33.8283,33.8004,33.819,35255.0
2020-07-20 13:20:00,36.35,36.38,36.34,36.38,47000.0,33.819,33.8469,33.8097,33.8469,47000.0
2020-07-20 13:30:00,36.38,36.44,36.38,36.43,36220.0,33.8469,33.9027,33.8469,33.8934,36220.0
2020-07-20 13:40:00,36.43,36.47,36.43,36.44,31080.0,33.8934,33.9306,33.8934,33.9027,31080.0
2020-07-20 13:50:00,36.42,36.47,36.41,36.45,83640.0,33.8841,33.9306,33.8748,33.912,83640.0
2020-07-20 14:00:00,36.45,36.47,36.43,36.46,41450.0,33.912,33.9306,33.8934,33.9213,41450.0
2020-07-20 14:10:00,36.46,36.46,36.43,36.45,89885.0,33.9213,33.9213,33.8934,33.912,89885.0
2020-07-20 14:20:00,36.44,36.45,36.41,36.44,430920.0,33.9027,33.912,33.8748,33.9027,430920.0
2020-07-20 14:30:00,36.45,36.46,36.43,36.44,72640.0,33.912,33.9213,33.8934,33.9027,72640.0
2020-07-20 14:40:00,36.45,36.46,36.43,36.45,34930.0,33.912,33.9213,33.8934,33.912,34930.0
2020-07-20 14:50:00,36.46,36.48,36.44,36.44,88745.0,33.9213,33.9399,33.9027,33.9027,88745.0
2020-07-20 15:00:00,36.44,36.46,36.41,36.41,192000.0,33.9027,33.9213,33.8748,33.8748,192000.0
2020-07-20 15:10:00,36.42,36.46,36.4,36.44,109010.0,33.8841,33.9213,33.8655,33.9027,109010.0
2020-07-20 15:20:00,36.44,36.47,36.43,36.45,79985.0,33.9027,33.9306,33.8934,33.912,79985.0
2020-07-20 15:30:00,36.47,36.49,36.45,36.47,99105.0,33.9306,33.9492,33.912,33.9306,99105.0
2020-07-20 15:40:00,36.48,36.49,36.45,36.48,69170.0,33.9399,33.9492,33.912,33.9399,69170.0
2020-07-20 15:50:00,36.48,36.49,36.42,36.43,210415.0,33.9399,33.9492,33.8841,33.8934,210415.0
2020-07-21 09:30:00,36.75,36.98,36.66,36.95,254655.0,34.1911,34.4051,34.1074,34.3772,254655.0
2020-07-21 09:40:00,36.96,37.06,36.93,37.02,253755.0,34.3865,34.4795,34.3586,34.4423,253755.0
2020-07-21 09:50:00,37.04,37.07,37.0,37.03,163165.0,34.4609,34.4888,34.4237,34.4516,163165.0
2020-07-21 10:00:00,37.04,37.06,36.96,36.97,226875.0,34.4609,34.4795,34.3865,34.3958,226875.0
2020-07-21 10:10:00,36.95,37.02,36.88,36.88,103875.0,34.3772,34.4423,34.3121,34.3121,103875.0
2020-07-21 10:20:00,36.87,36.87,36.75,36.77,111710.0,34.3028,34.3028,34.1911,34.2097,111710.0
2020-07-21 10:30:00,36.78,36.88,36.76,36.87,134390.0,34.219,34.3121,34.2004,34.3028,134390.0
2020-07-21 10:40:00,36.87,36.9,36.78,36.89,94120.0,34.3028,34.3307,34.219,34.3214,94120.0
2020-07-21 10:50:00,36.9,36.95,36.87,36.94,147390.0,34.3307,34.3772,34.3028,34.3679,147390.0
2020-07-21 11:00:00,36.98,37.02,36.95,36.99,125915.0,34.4051,34.4423,34.3772,34.4144,125915.0
2020-07-21 11:10:00,37.0,37.11,36.96,37.1,133860.0,34.4237,34.5261,34.3865,34.5168,133860.0
2020-07-21 11:20:00,37.09,37.13,37.08,37.11,137625.0,34.5075,34.5447,34.4981,34.5261,137625.0
2020-07-21 11:30:00,37.12,37.13,37.03,37.04,122130.0,34.5354,34.5447,34.4516,34.4609,122130.0
2020-07-21 11:40:00,37.07,37.1,37.02,37.03,54500.0,34.4888,34.5168,34.4423,34.4516,54500.0
2020-07-21 11:50:00,37.04,37.04,36.99,37.04,41180.0,34.4609,34.4609,34.4144,34.4609,41180.0
2020-07-21 12:00:00,37.03,37.07,37.0,37.01,99445.0,34.4516,34.4888,34.4237,34.433,99445.0
2020-07-21 12:10:00,36.98,37.0,36.96,36.97,44215.0,34.4051,34.4237,34.3865,34.3958,44215.0
2020-07-21 12:20:00,36.97,37.02,36.94,37.02,28550.0,34.3958,34.4423,34.3679,34.4423,28550.0
2020-07-21 12:30:00,37.01,37.03,37.0,37.02,38590.0,34.433,34.4516,34.4237,34.4423,38590.0
2020-07-21 12:40:00,37.01,37.07,37.01,37.02,36670.0,34.433,34.4888,34.433,34.4423,36670.0
2020-07-21 12:50:00,37.03,37.06,37.01,37.06,19685.0,34.4516,34.4795,34.433,34.4795,19685.0
2020-07-21 13:00:00,37.06,37.06,37.03,37.06,41140.0,34.4795,34.4795,34.4516,34.4795,41140.0
2020-07-21 13:10:00,37.05,37.07,37.01,37.05,24570.0,34.4702,34.4888,34.433,34.4702,24570.0
2020-07-21 13:20:00,37.06,37.06,37.04,37.06,47850.0,34.4795,34.4795,34.4609,34.4795,47850.0
2020-07-21 13:30:00,37.04,37.06,37.03,37.04,87695.0,34.4609,34.4795,34.4516,34.4609,87695.0
2020-07-21 13:40:00,37.04,37.06,37.03,37.04,71150.0,34.4609,34.4795,34.4516,34.4609,71150.0
2020-07-21 13:50:00,37.03,37.04,36.99,37.0,65740.0,34.4516,34.4609,34.4144,34.4237,65740.0
2020-07-21 14:00:00,37.01,37.05,37.01,37.02,41920.0,34.433,34.4702,34.433,34.4423,41920.0
2020-07-21 14:10:00,37.0,37.0,36.98,36.99,27470.0,34.4237,34.4237,34.4051,34.4144,27470.0
2020-07-21 14:20:00,36.99,37.01,36.98,37.01,47460.0,34.4144,34.433,34.4051,34.433,47460.0
2020-07-21 14:30:00,37.0,37.01,36.98,37.01,64260.0,34.4237,34.433,34.4051,34.433,64260.0
2020-07-21 14:40:00,37.0,37.01,36.98,36.99,92065.0,34.4237,34.433,34.4051,34.4144,92065.0
2020-07-21 14:50:00,37.0,37.02,36.99,37.01,58530.0,34.4237,34.4423,34.4144,34.433,58530.0
2020-07-21 15:00:00,36.99,37.0,36.96,36.97,158565.0,34.4144,34.4237,34.3865,34.3958,158565.0
2020-07-21 15:10:00,36.97,36.97,36.86,36.86,52110.0,34.3958,34.3958,34.2935,34.2935,52110.0
2020-07-21 15:20:00,36.87,36.91,36.85,36.88,64780.0,34.3028,34.34,34.2842,34.3121,64780.0
2020-07-21 15:30:00,36.91,36.91,36.83,36.83,56385.0,34.34,34.34,34.2656,34.2656,56385.0
2020-07-21 15:40:00,36.83,36.91,36.82,36.87,77415.0,34.2656,34.34,34.2563,34.3028,77415.0
2020-07-21 15:50:00,36.87,36.9,36.76,36.89,219365.0,34.3028,34.3307,34.2004,34.3214,219365.0
2020-07-22 09:30:00,36.75,37.01,36.73,36.96,528225.0,34.1911,34.433,34.1725,34.3865,528225.0
2020-07-22 09:40:00,37.0,37.11,36.98,37.06,144115.0,34.4237,34.5261,34.4051,34.4795,144115.0
2020-07-22 09:50:00,37.05,37.08,37.0,37.0,242435.0,34.4702,34.4981,34.4237,34.4237,242435.0
2020-07-22 10:00:00,37.0,37.02,36.94,37.02,122275.0,34.4237,34.4423,34.3679,34.4423,122275.0
2020-07-22 10:10:00,37.02,37.03,36.98,37.02,79505.0,34.4423,34.4516,34.4051,34.4423,79505.0
2020-07-22 10:20:00,37.0,37.06,37.0,37.06,107675.0,34.4237,34.4795,34.4237,34.4795,107675.0
2020-07-22 10:30:00,37.04,37.16,37.04,37.16,84650.0,34.4609,34.5726,34.4609,34.5726,84650.0
2020-07-22 10:40:00,37.15,37.19,37.08,37.09,122165.0,34.5633,34.6005,34.4981,34.5075,122165.0
2020-07-22 10:50:00,37.09,37.12,37.02,37.12,97955.0,34.5075,34.5354,34.4423,34.5354,97955.0
2020-07-22 11:00:00,37.12,37.15,37.06,37.06,111955.0,34.5354,34.5633,34.4795,34.4795,111955.0
2020-07-22 11:10:00,37.04,37.08,37.03,37.06,69470.0,34.4609,34.4981,34.4516,34.4795,69470.0
2020-07-22 11:20:00,37.06,37.1,37.05,37.1,43390.0,34.4795,34.5168,34.4702,34.5168,43390.0
2020-07-22 11:30:00,37.1,37.1,37.04,37.09,33930.0,34.5168,34.5168,34.4609,34.5075,33930.0
2020-07-22 11:40:00,37.09,37.1,37.07,37.08,44090.0,34.5075,34.5168,34.4888,34.4981,44090.0
2020-07-22 11:50:00,37.07,37.1,37.05,37.07,45860.0,34.4888,34.5168,34.4702,34.4888,45860.0
2020-07-22 12:00:00,37.09,37.1,37.04,37.04,1025955.0,34.5075,34.5168,34.4609,34.4609,1025955.0
2020-07-22 12:10:00,37.03,37.13,37.03,37.1,127235.0,34.4516,34.5447,34.4516,34.5168,127235.0
2020-07-22 12:20:00,37.09,37.1,37.07,37.08,51800.0,34.5075,34.5168,34.4888,34.4981,51800.0
2020-07-22 12:30:00,37.08,37.11,37.08,37.09,64315.0,34.4981,34.5261,34.4981,34.5075,64315.0
2020-07-22 12:40:00,37.07,37.08,37.05,37.08,66835.0,34.4888,34.4981,34.4702,34.4981,66835.0
2020-07-22 12:50:00,37.08,37.08,37.04,37.06,66295.0,34.4981,34.4981,34.4609,34.4795,66295.0
2020-07-22 13:00:00,37.06,37.06,37.03,37.03,53190.0,34.4795,34.4795,34.4516,34.4516,53190.0
2020-07-22 13:10:00,37.02,37.04,37.0,37.03,53705.0,34.4423,34.4609,34.4237,34.4516,53705.0
2020-07-22 13:20:00,37.04,37.07,37.03,37.06,122890.0,34.4609,34.4888,34.4516,34.4795,122890.0
2020-07-22 13:30:00,37.06,37.06,37.02,37.03,418370.0,34.4795,34.4795,34.4423,34.4516,418370.0
2020-07-22 13:40:00,37.03,37.05,36.99,37.0,166945.0,34.4516,34.4702,34.4144,34.4237,166945.0
2020-07-22 13:50:00,37.01,37.02,36.96,36.96,36460.0,34.433,34.4423,34.3865,34.3865,36460.0
2020-07-22 14:00:00,36.95,37.01,36.95,37.0,36225.0,34.3772,34.433,34.3772,34.4237,36225.0
2020-07-22 14:10:00,37.0,37.02,36.98,37.01,81410.0,34.4237,34.4423,34.4051,34.433,81410.0
2020-07-22 14:20:00,37.01,37.02,36.96,36.97,28155.0,34.433,34.4423,34.3865,34.3958,28155.0
2020-07-22 14:30:00,36.96,37.0,36.94,37.0,58320.0,34.3865,34.4237,34.3679,34.4237,58320.0
2020-07-22 14:40:00,36.98,37.0,36.98,36.99,41115.0,34.4051,34.4237,34.4051,34.4144,41115.0
2020-07-22 14:50:00,37.01,37.03,37.0,37.01,53365.0,34.433,34.4516,34.4237,34.433,53365.0
2020-07-22 15:00:00,37.03,37.03,37.0,37.0,53795.0,34.4516,34.4516,34.4237,34.4237,53795.0
2020-07-22 15:10:00,37.01,37.07,37.01,37.05,193705.0,34.433,34.4888,34.433,34.4702,193705.0
2020-07-22 15:20:00,37.05,37.07,37.04,37.04,42590.0,34.4702,34.4888,34.4609,34.4609,42590.0
2020-07-22 15:30:00,37.05,37.06,37.02,37.05,49735.0,34.4702,34.4795,34.4423,34.4702,49735.0
2020-07-22 15:40:00,37.06,37.11,37.05,37.11,60610.0,34.4795,34.5261,34.4702,34.5261,60610.0
2020-07-22 15:50:00,37.12,37.17,37.11,37.16,133295.0,34.5354,34.5819,34.5261,34.5726,133295.0
2020-07-23 09:30:00,37.14,37.37,37.06,37.36,341945.0,34.554,34.768,34.4795,34.7587,341945.0
2020-07-23 09:40:00,37.35,37.35,37.29,37.35,62595.0,34.7493,34.7493,34.6935,34.7493,62595.0
2020-07-23 09:50:00,37.34,37.41,37.34,37.41,55720.0,34.74,34.8052,34.74,34.8052,55720.0
2020-07-23 10:00:00,37.42,37.44,37.39,37.41,67840.0,34.8145,34.8331,34.7866,34.8052,67840.0
2020-07-23 10:10:00,37.39,37.39,37.3,37.3,99495.0,34.7866,34.7866,34.7028,34.7028,99495.0
2020-07-23 10:20:00,37.29,37.38,37.27,37.38,121960.0,34.6935,34.7773,34.6749,34.7773,121960.0
2020-07-23 10:30:00,37.38,37.45,37.37,37.45,78245.0,34.7773,34.8424,34.768,34.8424,78245.0
2020-07-23 10:40:00,37.45,37.48,37.44,37.48,96730.0,34.8424,34.8703,34.8331,34.8703,96730.0
2020-07-23 10:50:00,37.47,37.5,37.43,37.44,64960.0,34.861,34.8889,34.8238,34.8331,64960.0
2020-07-23 11:00:00,37.44,37.5,37.41,37.49,97255.0,34.8331,34.8889,34.8052,34.8796,97255.0
2020-07-23 11:10:00,37.5,37.53,37.47,37.52,52210.0,34.8889,34.9168,34.861,34.9075,52210.0
2020-07-23 11:20:00,37.52,37.53,37.49,37.53,66225.0,34.9075,34.9168,34.8796,34.9168,66225.0
2020-07-23 11:30:00,37.53,37.64,37.52,37.63,93510.0,34.9168,35.0192,34.9075,35.0099,93510.0
2020-07-23 11:40:00,37.62,37.66,37.6,37.64,118585.0,35.0005,35.0378,34.9819,35.0192,118585.0
2020-07-23 11:50:00,37.64,37.65,37.61,37.64,51300.0,35.0192,35.0285,34.9912,35.0192,51300.0
2020-07-23 12:00:00,37.64,37.64,37.53,37.53,73735.0,35.0192,35.0192,34.9168,34.9168,73735.0
2020-07-23 12:10:00,37.53,37.57,37.52,37.56,62345.0,34.9168,34.954,34.9075,34.9447,62345.0
2020-07-23 12:20:00,37.55,37.58,37.51,37.54,72960.0,34.9354,34.9633,34.8982,34.9261,72960.0
2020-07-23 12:30:00,37.54,37.54,37.49,37.49,55790.0,34.9261,34.9261,34.8796,34.8796,55790.0
2020-07-23 12:40:00,37.48,37.55,37.48,37.5,51550.0,34.8703,34.9354,34.8703,34.8889,51550.0
2020-07-23 12:50:00,37.49,37.51,37.44,37.44,78980.0,34.8796,34.8982,34.8331,34.8331,78980.0
2020-07-23 13:00:00,37.44,37.49,37.43,37.44,40105.0,34.8331,34.8796,34.8238,34.8331,40105.0
2020-07-23 13:10:00,37.45,37.47,37.4,37.43,38210.0,34.8424,34.861,34.7959,34.8238,38210.0
2020-07-23 13:20:00,37.42,37.42,37.37,37.4,46925.0,34.8145,34.8145,34.768,34.7959,46925.0
2020-07-23 13:30:00,37.4,37.41,37.31,37.33,88815.0,34.7959,34.8052,34.7121,34.7307,88815.0
2020-07-23 13:40:00,37.32,37.32,37.19,37.19,81210.0,34.7214,34.7214,34.6005,34.6005,81210.0
2020-07-23 13:50:00,37.2,37.21,37.13,37.19,79585.0,34.6098,34.6191,34.5447,34.6005,79585.0
2020-07-23 14:00:00,37.18,37.18,37.07,37.09,135505.0,34.5912,34.5912,34.4888,34.5075,135505.0
2020-07-23 14:10:00,37.08,37.08,36.91,37.0,171605.0,34.4981,34.4981,34.34,34.4237,171605.0
2020-07-23 14:20:00,37.01,37.09,36.96,37.08,109400.0,34.433,34.5075,34.3865,34.4981,109400.0
2020-07-23 14:30:00,37.07,37.16,37.04,37.06,232765.0,34.4888,34.5726,34.4609,34.4795,232765.0
2020-07-23 14:40:00,37.07,37.17,37.07,37.17,87325.0,34.4888,34.5819,34.4888,34.5819,87325.0
2020-07-23 14:50:00,37.17,37.22,37.15,37.18,56140.0,34.5819,34.6284,34.5633,34.5912,56140.0
2020-07-23 15:00:00,37.21,37.21,37.12,37.12,152935.0,34.6191,34.6191,34.5354,34.5354,152935.0
2020-07-23 15:10:00,37.12,37.2,37.11,37.19,141695.0,34.5354,34.6098,34.5261,34.6005,141695.0
2020-07-23 15:20:00,37.2,37.22,37.13,37.19,161020.0,34.6098,34.6284,34.5447,34.6005,161020.0
2020-07-23 15:30:00,37.19,37.26,37.11,37.22,83770.0,34.6005,34.6656,34.5261,34.6284,83770.0
2020-07-23 15:40:00,37.21,37.24,37.19,37.21,56030.0,34.6191,34.647,34.6005,34.6191,56030.0
2020-07-23 15:50:00,37.17,37.23,37.09,37.21,197740.0,34.5819,34.6377,34.5075,34.6191,197740.0
2020-07-24 09:30:00,37.06,37.17,36.94,36.97,375525.0,34.4795,34.5819,34.3679,34.3958,375525.0
2020-07-24 09:40:00,36.95,37.03,36.9,36.98,203120.0,34.3772,34.4516,34.3307,34.4051,203120.0
2020-07-24 09:50:00,37.01,37.01,36.92,36.97,235805.0,34.433,34.433,34.3493,34.3958,235805.0
2020-07-24 10:00:00,36.97,37.03,36.95,36.98,87910.0,34.3958,34.4516,34.3772,34.4051,87910.0
2020-07-24 10:10:00,36.98,37.04,36.98,37.0,62380.0,34.4051,34.4609,34.4051,34.4237,62380.0
2020-07-24 10:20:00,37.0,37.13,36.98,37.12,58530.0,34.4237,34.5447,34.4051,34.5354,58530.0
2020-07-24 10:30:00,37.12,37.14,37.02,37.05,74705.0,34.5354,34.554,34.4423,34.4702,74705.0
2020-07-24 10:40:00,37.07,37.17,37.07,37.14,35080.0,34.4888,34.5819,34.4888,34.554,35080.0
2020-07-24 10:50:00,37.14,37.17,37.11,37.17,68430.0,34.554,34.5819,34.5261,34.5819,68430.0
2020-07-24 11:00:00,37.17,37.19,37.11,37.12,51795.0,34.5819,34.6005,34.5261,34.5354,51795.0
2020-07-24 11:10:00,37.13,37.13,37.06,37.06,29020.0,34.5447,34.5447,34.4795,34.4795,29020.0
2020-07-24 11:20:00,37.05,37.08,37.02,37.06,52115.0,34.4702,34.4981,34.4423,34.4795,52115.0
2020-07-24 11:30:00,37.05,37.08,37.01,37.04,29715.0,34.4702,34.4981,34.433,34.4609,29715.0
2020-07-24 11:40:00,37.04,37.06,37.02,37.03,27030.0,34.4609,34.4795,34.4423,34.4516,27030.0
2020-07-24 11:50:00,37.03,37.06,37.0,37.03,22975.0,34.4516,34.4795,34.4237,34.4516,22975.0
2020-07-24 12:00:00,37.04,37.05,36.96,36.98,31485.0,34.4609,34.4702,34.3865,34.4051,31485.0
2020-07-24 12:10:00,36.99,37.02,36.99,37.02,142895.0,34.4144,34.4423,34.4144,34.4423,142895.0
2020-07-24 12:20:00,37.01,37.05,37.0,37.04,91500.0,34.433,34.4702,34.4237,34.4609,91500.0
2020-07-24 12:30:00,37.03,37.06,37.03,37.04,30655.0,34.4516,34.4795,34.4516,34.4609,30655.0
2020-07-24 12:40:00,37.04,37.04,36.97,36.98,33680.0,34.4609,34.4609,34.3958,34.4051,33680.0
2020-07-24 12:50:00,36.98,37.0,36.94,36.96,34175.0,34.4051,34.4237,34.3679,34.3865,34175.0
2020-07-24 13:00:00,36.97,37.0,36.86,36.88,60195.0,34.3958,34.4237,34.2935,34.3121,60195.0
2020-07-24 13:10:00,36.88,36.9,36.83,36.88,60100.0,34.3121,34.3307,34.2656,34.3121,60100.0
2020-07-24 13:20:00,36.89,36.92,36.87,36.92,38055.0,34.3214,34.3493,34.3028,34.3493,38055.0
2020-07-24 13:30:00,36.92,36.92,36.89,36.91,28820.0,34.3493,34.3493,34.3214,34.34,28820.0
2020-07-24 13:40:00,36.92,36.92,36.88,36.91,178245.0,34.3493,34.3493,34.3121,34.34,178245.0
2020-07-24 13:50:00,36.93,36.95,36.92,36.94,75735.0,34.3586,34.3772,34.3493,34.3679,75735.0
2020-07-24 14:00:00,36.93,37.0,36.93,36.99,70155.0,34.3586,34.4237,34.3586,34.4144,70155.0
2020-07-24 14:10:00,36.97,36.99,36.96,36.98,67150.0,34.3958,34.4144,34.3865,34.4051,67150.0
2020-07-24 14:20:00,36.98,37.02,36.97,37.02,54590.0,34.4051,34.4423,34.3958,34.4423,54590.0
2020-07-24 14:30:00,37.02,37.03,36.97,37.03,120075.0,34.4423,34.4516,34.3958,34.4516,120075.0
2020-07-24 14:40:00,37.02,37.04,37.0,37.0,43970.0,34.4423,34.4609,34.4237,34.4237,43970.0
2020-07-24 14:50:00,36.99,37.0,36.95,36.98,49820.0,34.4144,34.4237,34.3772,34.4051,49820.0
2020-07-24 15:00:00,36.97,37.03,36.97,37.01,68070.0,34.3958,34.4516,34.3958,34.433,68070.0
2020-07-24 15:10:00,37.01,37.03,36.9,36.92,108730.0,34.433,34.4516,34.3307,34.3493,108730.0
2020-07-24 15:20:00,36.91,36.94,36.87,36.87,49280.0,34.34,34.3679,34.3028,34.3028,49280.0
2020-07-24 15:30:00,36.89,36.96,36.85,36.95,117435.0,34.3214,34.3865,34.2842,34.3772,117435.0
2020-07-24 15:40:00,36.96,36.97,36.9,36.93,48480.0,34.3865,34.3958,34.3307,34.3586,48480.0
2020-07-24 15:50:00,36.93,36.95,36.88,36.91,262520.0,34.3586,34.3772,34.3121,34.34,262520.0
2020-07-27 09:30:00,36.94,36.96,36.76,36.78,285490.0,34.3679,34.3865,34.2004,34.219,285490.0
2020-07-27 09:40:00,36.78,36.96,36.76,36.96,123725.0,34.219,34.3865,34.2004,34.3865,123725.0
2020-07-27 09:50:00,36.95,37.08,36.95,37.07,124895.0,34.3772,34.4981,34.3772,34.4888,124895.0
2020-07-27 10:00:00,37.08,37.08,37.0,37.07,65030.0,34.4981,34.4981,34.4237,34.4888,65030.0
2020-07-27 10:10:00,37.08,37.17,37.07,37.16,71590.0,34.4981,34.5819,34.4888,34.5726,71590.0
2020-07-27 10:20:00,37.16,37.19,37.15,37.19,98125.0,34.5726,34.6005,34.5633,34.6005,98125.0
2020-07-27 10:30:00,37.18,37.18,37.1,37.17,132635.0,34.5912,34.5912,34.5168,34.5819,132635.0
2020-07-27 10:40:00,37.17,37.17,37.07,37.09,122285.0,34.5819,34.5819,34.4888,34.5075,122285.0
2020-07-27 10:50:00,37.08,37.1,37.06,37.06,25355.0,34.4981,34.5168,34.4795,34.4795,25355.0
2020-07-27 11:00:00,37.05,37.07,37.03,37.03,36565.0,34.4702,34.4888,34.4516,34.4516,36565.0
2020-07-27 11:10:00,37.03,37.04,36.98,37.01,24275.0,34.4516,34.4609,34.4051,34.433,24275.0
2020-07-27 11:20:00,37.0,37.0,36.94,36.95,31155.0,34.4237,34.4237,34.3679,34.3772,31155.0
2020-07-27 11:30:00,36.96,36.98,36.89,36.91,66400.0,34.3865,34.4051,34.3214,34.34,66400.0
2020-07-27 11:40:00,36.91,36.94,36.91,36.93,73380.0,34.34,34.3679,34.34,34.3586,73380.0
2020-07-27 11:50:00,36.93,36.97,36.93,36.95,30325.0,34.3586,34.3958,34.3586,34.3772,30325.0
2020-07-27 12:00:00,36.96,37.0,36.95,36.99,56975.0,34.3865,34.4237,34.3772,34.4144,56975.0
2020-07-27 12:10:00,37.01,37.01,36.97,37.01,33615.0,34.433,34.433,34.3958,34.433,33615.0
2020-07-27 12:20:00,36.99,37.05,36.99,37.05,33950.0,34.4144,34.4702,34.4144,34.4702,33950.0
2020-07-27 12:30:00,37.05,37.06,37.03,37.03,19765.0,34.4702,34.4795,34.4516,34.4516,19765.0
2020-07-27 12:40:00,37.04,37.07,37.04,37.07,66815.0,34.4609,34.4888,34.4609,34.4888,66815.0
2020-07-27 12:50:00,37.07,37.08,37.06,37.06,52495.0,34.4888,34.4981,34.4795,34.4795,52495.0
2020-07-27 13:00:00,37.07,37.08,37.05,37.06,13880.0,34.4888,34.4981,34.4702,34.4795,13880.0
2020-07-27 13:10:00,37.09,37.09,37.08,37.08,37625.0,34.5075,34.5075,34.4981,34.4981,37625.0
2020-07-27 13:20:00,37.08,37.11,37.08,37.1,40570.0,34.4981,34.5261,34.4981,34.5168,40570.0
2020-07-27 13:30:00,37.1,37.15,37.1,37.15,18885.0,34.5168,34.5633,34.5168,34.5633,18885.0
2020-07-27 13:40:00,37.15,37.15,37.11,37.11,13265.0,34.5633,34.5633,34.5261,34.5261,13265.0
2020-07-27 13:50:00,37.11,37.12,37.1,37.1,14935.0,34.5261,34.5354,34.5168,34.5168,14935.0
2020-07-27 14:00:00,37.11,37.11,37.08,37.11,21105.0,34.5261,34.5261,34.4981,34.5261,21105.0
2020-07-27 14:10:00,37.1,37.11,37.06,37.08,98730.0,34.5168,34.5261,34.4795,34.4981,98730.0
2020-07-27 14:20:00,37.09,37.15,37.09,37.11,49830.0,34.5075,34.5633,34.5075,34.5261,49830.0
2020-07-27 14:30:00,37.11,37.12,37.08,37.11,132040.0,34.5261,34.5354,34.4981,34.5261,132040.0
2020-07-27 14:40:00,37.11,37.13,37.1,37.1,155220.0,34.5261,34.5447,34.5168,34.5168,155220.0
2020-07-27 14:50:00,37.1,37.12,37.08,37.11,92585.0,34.5168,34.5354,34.4981,34.5261,92585.0
2020-07-27 15:00:00,37.1,37.16,37.1,37.15,78555.0,34.5168,34.5726,34.5168,34.5633,78555.0
2020-07-27 15:10:00,37.15,37.17,37.14,37.16,82610.0,34.5633,34.5819,34.554,34.5726,82610.0
2020-07-27 15:20:00,37.15,37.21,37.15,37.19,69895.0,34.5633,34.6191,34.5633,34.6005,69895.0
2020-07-27 15:30:00,37.2,37.23,37.19,37.19,136155.0,34.6098,34.6377,34.6005,34.6005,136155.0
2020-07-27 15:40:00,37.2,37.25,37.2,37.25,98930.0,34.6098,34.6563,34.6098,34.6563,98930.0
2020-07-27 15:50:00,37.26,37.27,37.22,37.27,243830.0,34.6656,34.6749,34.6284,34.6749,243830.0
2020-07-28 09:30:00,37.13,37.31,37.12,37.2,599880.0,34.5447,34.7121,34.5354,34.6098,599880.0
2020-07-28 09:40:00,37.2,37.2,37.09,37.09,113920.0,34.6098,34.6098,34.5075,34.5075,113920.0
2020-07-28 09:50:00,37.08,37.08,36.98,37.03,278120.0,34.4981,34.4981,34.4051,34.4516,278120.0
2020-07-28 10:00:00,37.05,37.17,37.05,37.15,64575.0,34.4702,34.5819,34.4702,34.5633,64575.0
2020-07-28 10:10:00,37.16,37.21,37.1,37.21,133580.0,34.5726,34.6191,34.5168,34.6191,133580.0
2020-07-28 10:20:00,37.21,37.22,37.11,37.14,37425.0,34.6191,34.6284,34.5261,34.554,37425.0
2020-07-28 10:30:00,37.15,37.16,37.09,37.11,93160.0,34.5633,34.5726,34.5075,34.5261,93160.0
2020-07-28 10:40:00,37.11,37.11,37.03,37.07,32955.0,34.5261,34.5261,34.4516,34.4888,32955.0
2020-07-28 10:50:00,37.09,37.12,37.05,37.11,108285.0,34.5075,34.5354,34.4702,34.5261,108285.0
2020-07-28 11:00:00,37.09,37.09,37.01,37.06,72590.0,34.5075,34.5075,34.433,34.4795,72590.0
2020-07-28 11:10:00,37.07,37.18,37.07,37.14,37705.0,34.4888,34.5912,34.4888,34.554,37705.0
2020-07-28 11:20:00,37.12,37.17,37.12,37.17,30210.0,34.5354,34.5819,34.5354,34.5819,30210.0
2020-07-28 11:30:00,37.17,37.19,37.15,37.19,39185.0,34.5819,34.6005,34.5633,34.6005,39185.0
2020-07-28 11:40:00,37.21,37.23,37.18,37.23,49660.0,34.6191,34.6377,34.5912,34.6377,49660.0
2020-07-28 11:50:00,37.21,37.22,37.15,37.16,106745.0,34.6191,34.6284,34.5633,34.5726,106745.0
2020-07-28 12:00:00,37.15,37.19,37.14,37.14,103380.0,34.5633,34.6005,34.554,34.554,103380.0
2020-07-28 12:10:00,37.13,37.16,37.11,37.12,35505.0,34.5447,34.5726,34.5261,34.5354,35505.0
2020-07-28 12:20:00,37.11,37.12,37.09,37.11,94430.0,34.5261,34.5354,34.5075,34.5261,94430.0
2020-07-28 12:30:00,37.11,37.13,37.11,37.13,31950.0,34.5261,34.5447,34.5261,34.5447,31950.0
2020-07-28 12:40:00,37.12,37.12,37.1,37.12,26595.0,34.5354,34.5354,34.5168,34.5354,26595.0
2020-07-28 12:50:00,37.11,37.16,37.11,37.15,23185.0,34.5261,34.5726,34.5261,34.5633,23185.0
2020-07-28 13:00:00,37.16,37.17,37.14,37.17,29120.0,34.5726,34.5819,34.554,34.5819,29120.0
2020-07-28 13:10:00,37.14,37.15,37.12,37.13,47145.0,34.554,34.5633,34.5354,34.5447,47145.0
2020-07-28 13:20:00,37.14,37.18,37.14,37.18,70880.0,34.554,34.5912,34.554,34.5912,70880.0
2020-07-28 13:30:00,37.18,37.2,37.17,37.18,32525.0,34.5912,34.6098,34.5819,34.5912,32525.0
2020-07-28 13:40:00,37.19,37.21,37.18,37.21,34570.0,34.6005,34.6191,34.5912,34.6191,34570.0
2020-07-28 13:50:00,37.2,37.23,37.2,37.22,56760.0,34.6098,34.6377,34.6098,34.6284,56760.0
2020-07-28 14:00:00,37.23,37.26,37.23,37.24,41595.0,34.6377,34.6656,34.6377,34.647,41595.0
2020-07-28 14:10:00,37.25,37.25,37.23,37.23,84870.0,34.6563,34.6563,34.6377,34.6377,84870.0
2020-07-28 14:20:00,37.23,37.23,37.19,37.19,55310.0,34.6377,34.6377,34.6005,34.6005,55310.0
2020-07-28 14:30:00,37.2,37.21,37.17,37.2,51335.0,34.6098,34.6191,34.5819,34.6098,51335.0
2020-07-28 14:40:00,37.2,37.2,37.16,37.16,39240.0,34.6098,34.6098,34.5726,34.5726,39240.0
2020-07-28 14:50:00,37.16,37.18,37.13,37.13,72805.0,34.5726,34.5912,34.5447,34.5447,72805.0
2020-07-28 15:00:00,37.14,37.14,37.1,37.11,70220.0,34.554,34.554,34.5168,34.5261,70220.0
2020-07-28 15:10:00,37.1,37.12,37.07,37.12,47735.0,34.5168,34.5354,34.4888,34.5354,47735.0
2020-07-28 15:20:00,37.11,37.11,37.05,37.06,70195.0,34.5261,34.5261,34.4702,34.4795,70195.0
2020-07-28 15:30:00,37.05,37.1,37.02,37.03,49405.0,34.4702,34.5168,34.4423,34.4516,49405.0
2020-07-28 15:40:00,37.03,37.04,36.96,36.96,48250.0,34.4516,34.4609,34.3865,34.3865,48250.0
2020-07-28 15:50:00,36.94,36.95,36.87,36.9,254325.0,34.3679,34.3772,34.3028,34.3307,254325.0
2020-07-29 09:30:00,37.1,37.3,37.1,37.21,363055.0,34.5168,34.7028,34.5168,34.6191,363055.0
2020-07-29 09:40:00,37.2,37.29,37.2,37.24,255860.0,34.6098,34.6935,34.6098,34.647,255860.0
2020-07-29 09:50:00,37.24,37.3,37.21,37.23,204420.0,34.647,34.7028,34.6191,34.6377,204420.0
2020-07-29 10:00:00,37.24,37.34,37.24,37.33,177660.0,34.647,34.74,34.647,34.7307,177660.0
2020-07-29 10:10:00,37.32,37.41,37.32,37.39,157425.0,34.7214,34.8052,34.7214,34.7866,157425.0
2020-07-29 10:20:00,37.38,37.39,37.32,37.36,56870.0,34.7773,34.7866,34.7214,34.7587,56870.0
2020-07-29 10:30:00,37.34,37.35,37.29,37.29,80805.0,34.74,34.7493,34.6935,34.6935,80805.0
2020-07-29 10:40:00,37.3,37.35,37.3,37.35,66410.0,34.7028,34.7493,34.7028,34.7493,66410.0
2020-07-29 10:50:00,37.34,37.37,37.33,37.37,139055.0,34.74,34.768,34.7307,34.768,139055.0
2020-07-29 11:00:00,37.37,37.38,37.34,37.34,98805.0,34.768,34.7773,34.74,34.74,98805.0
2020-07-29 11:10:00,37.35,37.38,37.34,37.36,61505.0,34.7493,34.7773,34.74,34.7587,61505.0
2020-07-29 11:20:00,37.37,37.45,37.35,37.44,164265.0,34.768,34.8424,34.7493,34.8331,164265.0
2020-07-29 11:30:00,37.44,37.46,37.43,37.44,90815.0,34.8331,34.8517,34.8238,34.8331,90815.0
2020-07-29 11:40:00,37.43,37.46,37.43,37.45,192090.0,34.8238,34.8517,34.8238,34.8424,192090.0
2020-07-29 11:50:00,37.44,37.44,37.41,37.43,70495.0,34.8331,34.8331,34.8052,34.8238,70495.0
2020-07-29 12:00:00,37.43,37.46,37.42,37.45,324360.0,34.8238,34.8517,34.8145,34.8424,324360.0
2020-07-29 12:10:00,37.45,37.48,37.43,37.47,93665.0,34.8424,34.8703,34.8238,34.861,93665.0
2020-07-29 12:20:00,37.47,37.51,37.47,37.5,60960.0,34.861,34.8982,34.861,34.8889,60960.0
2020-07-29 12:30:00,37.49,37.52,37.48,37.52,111410.0,34.8796,34.9075,34.8703,34.9075,111410.0
2020-07-29 12:40:00,37.52,37.53,37.51,37.52,56780.0,34.9075,34.9168,34.8982,34.9075,56780.0
2020-07-29 12:50:00,37.52,37.53,37.48,37.49,86715.0,34.9075,34.9168,34.8703,34.8796,86715.0
2020-07-29 13:00:00,37.49,37.5,37.47,37.48,76450.0,34.8796,34.8889,34.861,34.8703,76450.0
2020-07-29 13:10:00,37.48,37.51,37.47,37.51,106120.0,34.8703,34.8982,34.861,34.8982,106120.0
2020-07-29 13:20:00,37.51,37.52,37.51,37.51,36440.0,34.8982,34.9075,34.8982,34.8982,36440.0
2020-07-29 13:30:00,37.52,37.52,37.5,37.5,44545.0,34.9075,34.9075,34.8889,34.8889,44545.0
2020-07-29 13:40:00,37.49,37.52,37.48,37.51,58855.0,34.8796,34.9075,34.8703,34.8982,58855.0
2020-07-29 13:50:00,37.51,37.52,37.5,37.5,73055.0,34.8982,34.9075,34.8889,34.8889,73055.0
2020-07-29 14:00:00,37.53,37.55,37.5,37.54,110090.0,34.9168,34.9354,34.8889,34.9261,110090.0
2020-07-29 14:10:00,37.55,37.57,37.53,37.57,20905.0,34.9354,34.954,34.9168,34.954,20905.0
2020-07-29 14:20:00,37.58,37.59,37.56,37.56,80860.0,34.9633,34.9726,34.9447,34.9447,80860.0
2020-07-29 14:30:00,37.57,37.63,37.57,37.63,54295.0,34.954,35.0099,34.954,35.0099,54295.0
2020-07-29 14:40:00,37.63,37.68,37.63,37.66,82635.0,35.0099,35.0564,35.0099,35.0378,82635.0
2020-07-29 14:50:00,37.65,37.67,37.59,37.59,118380.0,35.0285,35.0471,34.9726,34.9726,118380.0
2020-07-29 15:00:00,37.6,37.62,37.52,37.59,167190.0,34.9819,35.0005,34.9075,34.9726,167190.0
2020-07-29 15:10:00,37.59,37.67,37.59,37.67,173200.0,34.9726,35.0471,34.9726,35.0471,173200.0
2020-07-29 15:20:00,37.68,37.72,37.64,37.7,302365.0,35.0564,35.0936,35.0192,35.075,302365.0
2020-07-29 15:30:00,37.7,37.77,37.68,37.74,443460.0,35.075,35.1401,35.0564,35.1122,443460.0
2020-07-29 15:40:00,37.73,37.74,37.69,37.71,199580.0,35.1029,35.1122,35.0657,35.0843,199580.0
2020-07-29 15:50:00,37.69,37.72,37.63,37.71,211835.0,35.0657,35.0936,35.0099,35.0843,211835.0
2020-07-30 09:30:00,37.19,37.2,37.04,37.09,456170.0,34.6005,34.6098,34.4609,34.5075,456170.0
2020-07-30 09:40:00,37.12,37.16,37.08,37.13,211665.0,34.5354,34.5726,34.4981,34.5447,211665.0
2020-07-30 09:50:00,37.09,37.09,36.91,36.91,153660.0,34.5075,34.5075,34.34,34.34,153660.0
2020-07-30 10:00:00,36.9,37.05,36.89,37.04,152520.0,34.3307,34.4702,34.3214,34.4609,152520.0
2020-07-30 10:10:00,37.04,37.08,37.02,37.06,156815.0,34.4609,34.4981,34.4423,34.4795,156815.0
2020-07-30 10:20:00,37.04,37.07,36.97,37.02,106885.0,34.4609,34.4888,34.3958,34.4423,106885.0
2020-07-30 10:30:00,37.04,37.18,37.04,37.18,172910.0,34.4609,34.5912,34.4609,34.5912,172910.0
2020-07-30 10:40:00,37.18,37.19,37.09,37.09,148995.0,34.5912,34.6005,34.5075,34.5075,148995.0
2020-07-30 10:50:00,37.1,37.2,37.08,37.19,113430.0,34.5168,34.6098,34.4981,34.6005,113430.0
2020-07-30 11:00:00,37.19,37.27,37.17,37.26,131220.0,34.6005,34.6749,34.5819,34.6656,131220.0
2020-07-30 11:10:00,37.27,37.34,37.26,37.34,39425.0,34.6749,34.74,34.6656,34.74,39425.0
2020-07-30 11:20:00,37.34,37.37,37.31,37.31,89790.0,34.74,34.768,34.7121,34.7121,89790.0
2020-07-30 11:30:00,37.32,37.35,37.28,37.32,59395.0,34.7214,34.7493,34.6842,34.7214,59395.0
2020-07-30 11:40:00,37.33,37.36,37.31,37.33,48130.0,34.7307,34.7587,34.7121,34.7307,48130.0
2020-07-30 11:50:00,37.33,37.35,37.3,37.31,102780.0,34.7307,34.7493,34.7028,34.7121,102780.0
2020-07-30 12:00:00,37.32,37.35,37.28,37.28,501205.0,34.7214,34.7493,34.6842,34.6842,501205.0
2020-07-30 12:10:00,37.28,37.42,37.27,37.4,81895.0,34.6842,34.8145,34.6749,34.7959,81895.0
2020-07-30 12:20:00,37.36,37.38,37.35,37.36,60770.0,34.7587,34.7773,34.7493,34.7587,60770.0
2020-07-30 12:30:00,37.38,37.4,37.36,37.38,52065.0,34.7773,34.7959,34.7587,34.7773,52065.0
2020-07-30 12:40:00,37.37,37.38,37.34,37.37,40395.0,34.768,34.7773,34.74,34.768,40395.0
2020-07-30 12:50:00,37.38,37.4,37.37,37.39,55660.0,34.7773,34.7959,34.768,34.7866,55660.0
2020-07-30 13:00:00,37.39,37.45,37.39,37.44,215970.0,34.7866,34.8424,34.7866,34.8331,215970.0
2020-07-30 13:10:00,37.44,37.47,37.43,37.45,91155.0,34.8331,34.861,34.8238,34.8424,91155.0
2020-07-30 13:20:00,37.44,37.44,37.38,37.38,50215.0,34.8331,34.8331,34.7773,34.7773,50215.0
2020-07-30 13:30:00,37.38,37.39,37.35,37.36,51820.0,34.7773,34.7866,34.7493,34.7587,51820.0
2020-07-30 13:40:00,37.36,37.4,37.36,37.4,53975.0,34.7587,34.7959,34.7587,34.7959,53975.0
2020-07-30 13:50:00,37.4,37.43,37.4,37.42,25245.0,34.7959,34.8238,34.7959,34.8145,25245.0
2020-07-30 14:00:00,37.42,37.45,37.39,37.45,43805.0,34.8145,34.8424,34.7866,34.8424,43805.0
2020-07-30 14:10:00,37.44,37.44,37.4,37.42,66530.0,34.8331,34.8331,34.7959,34.8145,66530.0
2020-07-30 14:20:00,37.41,37.45,37.38,37.38,29000.0,34.8052,34.8424,34.7773,34.7773,29000.0
2020-07-30 14:30:00,37.4,37.45,37.4,37.44,28625.0,34.7959,34.8424,34.7959,34.8331,28625.0
2020-07-30 14:40:00,37.46,37.47,37.44,37.44,51870.0,34.8517,34.861,34.8331,34.8331,51870.0
2020-07-30 14:50:00,37.45,37.46,37.41,37.42,26920.0,34.8424,34.8517,34.8052,34.8145,26920.0
2020-07-30 15:00:00,37.44,37.47,37.38,37.4,86290.0,34.8331,34.861,34.7773,34.7959,86290.0
2020-07-30 15:10:00,37.4,37.48,37.39,37.48,111355.0,34.7959,34.8703,34.7866,34.8703,111355.0
2020-07-30 15:20:00,37.46,37.5,37.44,37.5,78545.0,34.8517,34.8889,34.8331,34.8889,78545.0
2020-07-30 15:30:00,37.5,37.51,37.47,37.48,95645.0,34.8889,34.8982,34.861,34.8703,95645.0
2020-07-30 15:40:00,37.47,37.49,37.44,37.46,71470.0,34.861,34.8796,34.8331,34.8517,71470.0
2020-07-30 15:50:00,37.45,37.46,37.41,37.46,326730.0,34.8424,34.8517,34.8052,34.8517,326730.0
2020-07-31 09:30:00,37.4,37.42,37.25,37.27,779270.0,34.7959,34.8145,34.6563,34.6749,779270.0
2020-07-31 09:40:00,37.26,37.28,37.19,37.21,180165.0,34.6656,34.6842,34.6005,34.6191,180165.0
2020-07-31 09:50:00,37.21,37.31,37.18,37.29,249275.0,34.6191,34.7121,34.5912,34.6935,249275.0
2020-07-31 10:00:00,37.28,37.3,37.11,37.13,167600.0,34.6842,34.7028,34.5261,34.5447,167600.0
2020-07-31 10:10:00,37.13,37.14,36.9,36.92,375270.0,34.5447,34.554,34.3307,34.3493,375270.0
2020-07-31 10:20:00,36.92,36.98,36.86,36.87,490270.0,34.3493,34.4051,34.2935,34.3028,490270.0
2020-07-31 10:30:00,36.87,36.92,36.82,36.87,431640.0,34.3028,34.3493,34.2563,34.3028,431640.0
2020-07-31 10:40:00,36.86,36.86,36.73,36.82,486355.0,34.2935,34.2935,34.1725,34.2563,486355.0
2020-07-31 10:50:00,36.82,36.86,36.74,36.85,3059495.0,34.2563,34.2935,34.1818,34.2842,3059495.0
2020-07-31 11:00:00,36.86,36.89,36.81,36.81,342085.0,34.2935,34.3214,34.2469,34.2469,342085.0
2020-07-31 11:10:00,36.8,36.91,36.76,36.89,334400.0,34.2376,34.34,34.2004,34.3214,334400.0
2020-07-31 11:20:00,36.92,36.93,36.88,36.91,144955.0,34.3493,34.3586,34.3121,34.34,144955.0
2020-07-31 11:30:00,36.92,36.93,36.77,36.84,388465.0,34.3493,34.3586,34.2097,34.2749,388465.0
2020-07-31 11:40:00,36.83,36.87,36.83,36.86,462870.0,34.2656,34.3028,34.2656,34.2935,462870.0
2020-07-31 11:50:00,36.86,36.87,36.75,36.76,216525.0,34.2935,34.3028,34.1911,34.2004,216525.0
2020-07-31 12:00:00,36.76,36.77,36.68,36.7,355105.0,34.2004,34.2097,34.126,34.1446,355105.0
2020-07-31 12:10:00,36.71,36.76,36.67,36.69,228770.0,34.1539,34.2004,34.1167,34.1353,228770.0
2020-07-31 12:20:00,36.69,36.8,36.69,36.79,381495.0,34.1353,34.2376,34.1353,34.2283,381495.0
2020-07-31 12:30:00,36.79,36.79,36.66,36.69,185320.0,34.2283,34.2283,34.1074,34.1353,185320.0
2020-07-31 12:40:00,36.7,36.73,36.64,36.66,190575.0,34.1446,34.1725,34.0888,34.1074,190575.0
2020-07-31 12:50:00,36.67,36.72,36.65,36.7,176530.0,34.1167,34.1632,34.0981,34.1446,176530.0
2020-07-31 13:00:00,36.69,36.78,36.68,36.77,206795.0,34.1353,34.219,34.126,34.2097,206795.0
2020-07-31 13:10:00,36.77,36.8,36.76,36.79,95570.0,34.2097,34.2376,34.2004,34.2283,95570.0
2020-07-31 13:20:00,36.8,36.84,36.8,36.84,64655.0,34.2376,34.2749,34.2376,34.2749,64655.0
2020-07-31 13:30:00,36.84,36.87,36.82,36.84,114260.0,34.2749,34.3028,34.2563,34.2749,114260.0
2020-07-31 13:40:00,36.85,36.88,36.83,36.88,62195.0,34.2842,34.3121,34.2656,34.3121,62195.0
2020-07-31 13:50:00,36.89,36.9,36.83,36.83,50905.0,34.3214,34.3307,34.2656,34.2656,50905.0
2020-07-31 14:00:00,36.83,36.88,36.78,36.78,77220.0,34.2656,34.3121,34.219,34.219,77220.0
2020-07-31 14:10:00,36.78,36.8,36.75,36.76,44675.0,34.219,34.2376,34.1911,34.2004,44675.0
2020-07-31 14:20:00,36.76,36.8,36.76,36.8,56410.0,34.2004,34.2376,34.2004,34.2376,56410.0
2020-07-31 14:30:00,36.79,36.86,36.79,36.84,55255.0,34.2283,34.2935,34.2283,34.2749,55255.0
2020-07-31 14:40:00,36.83,36.9,36.81,36.86,91375.0,34.2656,34.3307,34.2469,34.2935,91375.0
2020-07-31 14:50:00,36.86,36.92,36.86,36.91,69190.0,34.2935,34.3493,34.2935,34.34,69190.0
2020-07-31 15:00:00,36.91,36.96,36.89,36.95,139635.0,34.34,34.3865,34.3214,34.3772,139635.0
2020-07-31 15:10:00,36.95,36.95,36.89,36.93,145730.0,34.3772,34.3772,34.3214,34.3586,145730.0
2020-07-31 15:20:00,36.94,36.96,36.93,36.94,176515.0,34.3679,34.3865,34.3586,34.3679,176515.0
2020-07-31 15:30:00,36.96,37.01,36.95,36.98,222765.0,34.3865,34.433,34.3772,34.4051,222765.0
2020-07-31 15:40:00,36.97,37.09,36.97,37.09,151490.0,34.3958,34.5075,34.3958,34.5075,151490.0
2020-07-31 15:50:00,37.09,37.21,37.05,37.2,562025.0,34.5075,34.6191,34.4702,34.6098,562025.0
2020-08-03 09:30:00,37.44,37.44,37.21,37.26,316760.0,34.8331,34.8331,34.6191,34.6656,316760.0
2020-08-03 09:40:00,37.26,37.3,37.21,37.29,89290.0,34.6656,34.7028,34.6191,34.6935,89290.0
2020-08-03 09:50:00,37.29,37.4,37.29,37.4,147245.0,34.6935,34.7959,34.6935,34.7959,147245.0
2020-08-03 10:00:00,37.4,37.49,37.4,37.43,128565.0,34.7959,34.8796,34.7959,34.8238,128565.0
2020-08-03 10:10:00,37.45,37.48,37.43,37.47,39430.0,34.8424,34.8703,34.8238,34.861,39430.0
2020-08-03 10:20:00,37.48,37.48,37.44,37.46,60020.0,34.8703,34.8703,34.8331,34.8517,60020.0
2020-08-03 10:30:00,37.46,37.51,37.46,37.46,49655.0,34.8517,34.8982,34.8517,34.8517,49655.0
2020-08-03 10:40:00,37.48,37.49,37.36,37.36,36850.0,34.8703,34.8796,34.7587,34.7587,36850.0
2020-08-03 10:50:00,37.37,37.41,37.34,37.36,39810.0,34.768,34.8052,34.74,34.7587,39810.0
2020-08-03 11:00:00,37.38,37.44,37.37,37.44,90710.0,34.7773,34.8331,34.768,34.8331,90710.0
2020-08-03 11:10:00,37.44,37.49,37.43,37.49,47260.0,34.8331,34.8796,34.8238,34.8796,47260.0
2020-08-03 11:20:00,37.51,37.51,37.47,37.49,31175.0,34.8982,34.8982,34.861,34.8796,31175.0
2020-08-03 11:30:00,37.52,37.61,37.52,37.61,87590.0,34.9075,34.9912,34.9075,34.9912,87590.0
2020-08-03 11:40:00,37.62,37.65,37.6,37.62,191450.0,35.0005,35.0285,34.9819,35.0005,191450.0
2020-08-03 11:50:00,37.61,37.63,37.58,37.59,36450.0,34.9912,35.0099,34.9633,34.9726,36450.0
2020-08-03 12:00:00,37.59,37.6,37.54,37.6,26705.0,34.9726,34.9819,34.9261,34.9819,26705.0
2020-08-03 12:10:00,37.6,37.63,37.59,37.61,31860.0,34.9819,35.0099,34.9726,34.9912,31860.0
2020-08-03 12:20:00,37.61,37.61,37.58,37.58,35985.0,34.9912,34.9912,34.9633,34.9633,35985.0
2020-08-03 12:30:00,37.56,37.6,37.55,37.59,44685.0,34.9447,34.9819,34.9354,34.9726,44685.0
2020-08-03 12:40:00,37.59,37.63,37.59,37.62,29585.0,34.9726,35.0099,34.9726,35.0005,29585.0
2020-08-03 12:50:00,37.61,37.61,37.58,37.58,42900.0,34.9912,34.9912,34.9633,34.9633,42900.0
2020-08-03 13:00:00,37.57,37.58,37.51,37.54,94120.0,34.954,34.9633,34.8982,34.9261,94120.0
2020-08-03 13:10:00,37.55,37.55,37.52,37.55,42700.0,34.9354,34.9354,34.9075,34.9354,42700.0
2020-08-03 13:20:00,37.55,37.61,37.55,37.58,48685.0,34.9354,34.9912,34.9354,34.9633,48685.0
2020-08-03 13:30:00,37.6,37.62,37.59,37.61,51380.0,34.9819,35.0005,34.9726,34.9912,51380.0
2020-08-03 13:40:00,37.61,37.63,37.58,37.6,39790.0,34.9912,35.0099,34.9633,34.9819,39790.0
2020-08-03 13:50:00,37.6,37.63,37.6,37.62,45705.0,34.9819,35.0099,34.9819,35.0005,45705.0
2020-08-03 14:00:00,37.62,37.63,37.59,37.59,37450.0,35.0005,35.0099,34.9726,34.9726,37450.0
2020-08-03 14:10:00,37.6,37.63,37.59,37.62,82240.0,34.9819,35.0099,34.9726,35.0005,82240.0
2020-08-03 14:20:00,37.62,37.65,37.62,37.65,58490.0,35.0005,35.0285,35.0005,35.0285,58490.0
2020-08-03 14:30:00,37.65,37.68,37.64,37.68,67470.0,35.0285,35.0564,35.0192,35.0564,67470.0
2020-08-03 14:40:00,37.67,37.69,37.66,37.68,48210.0,35.0471,35.0657,35.0378,35.0564,48210.0
2020-08-03 14:50:00,37.69,37.69,37.66,37.68,93545.0,35.0657,35.0657,35.0378,35.0564,93545.0
2020-08-03 15:00:00,37.67,37.68,37.65,37.66,81020.0,35.0471,35.0564,35.0285,35.0378,81020.0
2020-08-03 15:10:00,37.66,37.67,37.61,37.62,70405.0,35.0378,35.0471,34.9912,35.0005,70405.0
2020-08-03 15:20:00,37.62,37.64,37.6,37.63,59970.0,35.0005,35.0192,34.9819,35.0099,59970.0
2020-08-03 15:30:00,37.63,37.65,37.56,37.6,119555.0,35.0099,35.0285,34.9447,34.9819,119555.0
2020-08-03 15:40:00,37.59,37.63,37.59,37.59,86205.0,34.9726,35.0099,34.9726,34.9726,86205.0
2020-08-03 15:50:00,37.59,37.65,37.55,37.63,459295.0,34.9726,35.0285,34.9354,35.0099,459295.0
2020-08-04 09:30:00,37.53,37.65,37.5,37.52,347030.0,34.9168,35.0285,34.8889,34.9075,347030.0
2020-08-04 09:40:00,37.51,37.54,37.44,37.52,359770.0,34.8982,34.9261,34.8331,34.9075,359770.0
2020-08-04 09:50:00,37.52,37.59,37.52,37.56,175890.0,34.9075,34.9726,34.9075,34.9447,175890.0
2020-08-04 10:00:00,37.55,37.66,37.55,37.66,47775.0,34.9354,35.0378,34.9354,35.0378,47775.0
2020-08-04 10:10:00,37.67,37.7,37.65,37.65,55245.0,35.0471,35.075,35.0285,35.0285,55245.0
2020-08-04 10:20:00,37.64,37.64,37.52,37.53,82070.0,35.0192,35.0192,34.9075,34.9168,82070.0
2020-08-04 10:30:00,37.53,37.56,37.47,37.56,61790.0,34.9168,34.9447,34.861,34.9447,61790.0
2020-08-04 10:40:00,37.57,37.65,37.55,37.65,34210.0,34.954,35.0285,34.9354,35.0285,34210.0
2020-08-04 10:50:00,37.66,37.7,37.66,37.69,27185.0,35.0378,35.075,35.0378,35.0657,27185.0
2020-08-04 11:00:00,37.7,37.71,37.67,37.68,87620.0,35.075,35.0843,35.0471,35.0564,87620.0
2020-08-04 11:10:00,37.68,37.75,37.68,37.74,45480.0,35.0564,35.1215,35.0564,35.1122,45480.0
2020-08-04 11:20:00,37.74,37.78,37.73,37.78,36410.0,35.1122,35.1494,35.1029,35.1494,36410.0
2020-08-04 11:30:00,37.74,37.75,37.71,37.75,45245.0,35.1122,35.1215,35.0843,35.1215,45245.0
2020-08-04 11:40:00,37.75,37.78,37.73,37.73,36245.0,35.1215,35.1494,35.1029,35.1029,36245.0
2020-08-04 11:50:00,37.73,37.74,37.69,37.69,31920.0,35.1029,35.1122,35.0657,35.0657,31920.0
2020-08-04 12:00:00,37.7,37.7,37.64,37.65,62350.0,35.075,35.075,35.0192,35.0285,62350.0
2020-08-04 12:10:00,37.65,37.65,37.61,37.65,42870.0,35.0285,35.0285,34.9912,35.0285,42870.0
2020-08-04 12:20:00,37.65,37.68,37.65,37.68,48760.0,35.0285,35.0564,35.0285,35.0564,48760.0
2020-08-04 12:30:00,37.66,37.7,37.66,37.66,21580.0,35.0378,35.075,35.0378,35.0378,21580.0
2020-08-04 12:40:00,37.66,37.68,37.65,37.67,31940.0,35.0378,35.0564,35.0285,35.0471,31940.0
2020-08-04 12:50:00,37.67,37.69,37.66,37.69,29585.0,35.0471,35.0657,35.0378,35.0657,29585.0
2020-08-04 13:00:00,37.69,37.7,37.67,37.68,26645.0,35.0657,35.075,35.0471,35.0564,26645.0
2020-08-04 13:10:00,37.69,37.73,37.69,37.73,22415.0,35.0657,35.1029,35.0657,35.1029,22415.0
2020-08-04 13:20:00,37.73,37.74,37.71,37.74,39405.0,35.1029,35.1122,35.0843,35.1122,39405.0
2020-08-04 13:30:00,37.74,37.75,37.72,37.75,37995.0,35.1122,35.1215,35.0936,35.1215,37995.0
2020-08-04 13:40:00,37.75,37.76,37.73,37.75,29005.0,35.1215,35.1308,35.1029,35.1215,29005.0
2020-08-04 13:50:00,37.76,37.77,37.75,37.76,19760.0,35.1308,35.1401,35.1215,35.1308,19760.0
2020-08-04 14:00:00,37.77,37.79,37.77,37.77,78100.0,35.1401,35.1587,35.1401,35.1401,78100.0
2020-08-04 14:10:00,37.77,37.78,37.75,37.77,30915.0,35.1401,35.1494,35.1215,35.1401,30915.0
2020-08-04 14:20:00,37.77,37.78,37.67,37.67,36635.0,35.1401,35.1494,35.0471,35.0471,36635.0
2020-08-04 14:30:00,37.68,37.68,37.61,37.61,58450.0,35.0564,35.0564,34.9912,34.9912,58450.0
2020-08-04 14:40:00,37.62,37.69,37.61,37.68,37270.0,35.0005,35.0657,34.9912,35.0564,37270.0
2020-08-04 14:50:00,37.69,37.73,37.68,37.73,46995.0,35.0657,35.1029,35.0564,35.1029,46995.0
2020-08-04 15:00:00,37.73,37.74,37.71,37.73,74810.0,35.1029,35.1122,35.0843,35.1029,74810.0
2020-08-04 15:10:00,37.74,37.78,37.73,37.77,104785.0,35.1122,35.1494,35.1029,35.1401,104785.0
2020-08-04 15:20:00,37.78,37.8,37.77,37.78,118795.0,35.1494,35.168,35.1401,35.1494,118795.0
2020-08-04 15:30:00,37.78,37.78,37.74,37.77,104560.0,35.1494,35.1494,35.1122,35.1401,104560.0
2020-08-04 15:40:00,37.76,37.8,37.76,37.8,62675.0,35.1308,35.168,35.1308,35.168,62675.0
2020-08-04 15:50:00,37.79,37.83,37.75,37.83,210405.0,35.1587,35.1959,35.1215,35.1959,210405.0
2020-08-05 09:30:00,38.11,38.22,38.07,38.2,255825.0,35.4564,35.5588,35.4192,35.5402,255825.0
2020-08-05 09:40:00,38.19,38.21,38.08,38.09,66405.0,35.5309,35.5495,35.4285,35.4378,66405.0
2020-08-05 09:50:00,38.08,38.12,38.05,38.11,81005.0,35.4285,35.4657,35.4006,35.4564,81005.0
2020-08-05 10:00:00,38.11,38.14,38.08,38.08,98175.0,35.4564,35.4843,35.4285,35.4285,98175.0
2020-08-05 10:10:00,38.08,38.1,38.02,38.04,49655.0,35.4285,35.4471,35.3727,35.3913,49655.0
2020-08-05 10:20:00,38.03,38.08,37.99,38.02,39255.0,35.382,35.4285,35.3448,35.3727,39255.0
2020-08-05 10:30:00,38.02,38.05,37.98,37.98,66430.0,35.3727,35.4006,35.3355,35.3355,66430.0
2020-08-05 10:40:00,37.98,38.14,37.98,38.14,80805.0,35.3355,35.4843,35.3355,35.4843,80805.0
2020-08-05 10:50:00,38.14,38.16,38.12,38.14,146070.0,35.4843,35.5029,35.4657,35.4843,146070.0
2020-08-05 11:00:00,38.15,38.19,38.15,38.17,155975.0,35.4936,35.5309,35.4936,35.5123,155975.0
2020-08-05 11:10:00,38.17,38.18,38.16,38.18,77010.0,35.5123,35.5216,35.5029,35.5216,77010.0
2020-08-05 11:20:00,38.18,38.18,38.15,38.16,71245.0,35.5216,35.5216,35.4936,35.5029,71245.0
2020-08-05 11:30:00,38.17,38.2,38.16,38.17,46995.0,35.5123,35.5402,35.5029,35.5123,46995.0
2020-08-05 11:40:00,38.17,38.18,38.14,38.14,78550.0,35.5123,35.5216,35.4843,35.4843,78550.0
2020-08-05 11:50:00,38.14,38.14,38.12,38.13,38125.0,35.4843,35.4843,35.4657,35.475,38125.0
2020-08-05 12:00:00,38.13,38.17,38.12,38.12,51620.0,35.475,35.5123,35.4657,35.4657,51620.0
2020-08-05 12:10:00,38.12,38.14,38.1,38.12,64905.0,35.4657,35.4843,35.4471,35.4657,64905.0
2020-08-05 12:20:00,38.1,38.11,38.07,38.08,65910.0,35.4471,35.4564,35.4192,35.4285,65910.0
2020-08-05 12:30:00,38.09,38.11,38.09,38.11,39135.0,35.4378,35.4564,35.4378,35.4564,39135.0
2020-08-05 12:40:00,38.12,38.14,38.11,38.14,32430.0,35.4657,35.4843,35.4564,35.4843,32430.0
2020-08-05 12:50:00,38.14,38.14,38.11,38.12,24795.0,35.4843,35.4843,35.4564,35.4657,24795.0
2020-08-05 13:00:00,38.12,38.13,38.1,38.11,20310.0,35.4657,35.475,35.4471,35.4564,20310.0
2020-08-05 13:10:00,38.12,38.16,38.11,38.15,60205.0,35.4657,35.5029,35.4564,35.4936,60205.0
2020-08-05 13:20:00,38.16,38.2,38.15,38.19,57990.0,35.5029,35.5402,35.4936,35.5309,57990.0
2020-08-05 13:30:00,38.19,38.21,38.19,38.2,63070.0,35.5309,35.5495,35.5309,35.5402,63070.0
2020-08-05 13:40:00,38.2,38.21,38.19,38.2,67155.0,35.5402,35.5495,35.5309,35.5402,67155.0
2020-08-05 13:50:00,38.2,38.22,38.2,38.21,28580.0,35.5402,35.5588,35.5402,35.5495,28580.0
2020-08-05 14:00:00,38.22,38.24,38.22,38.23,38175.0,35.5588,35.5774,35.5588,35.5681,38175.0
2020-08-05 14:10:00,38.24,38.28,38.24,38.27,19885.0,35.5774,35.6146,35.5774,35.6053,19885.0
2020-08-05 14:20:00,38.28,38.29,38.27,38.29,47465.0,35.6146,35.6239,35.6053,35.6239,47465.0
2020-08-05 14:30:00,38.29,38.31,38.28,38.3,82330.0,35.6239,35.6425,35.6146,35.6332,82330.0
2020-08-05 14:40:00,38.3,38.3,38.27,38.27,47755.0,35.6332,35.6332,35.6053,35.6053,47755.0
2020-08-05 14:50:00,38.26,38.28,38.25,38.27,90785.0,35.596,35.6146,35.5867,35.6053,90785.0
2020-08-05 15:00:00,38.28,38.31,38.28,38.28,77405.0,35.6146,35.6425,35.6146,35.6146,77405.0
2020-08-05 15:10:00,38.25,38.28,38.25,38.28,53305.0,35.5867,35.6146,35.5867,35.6146,53305.0
2020-08-05 15:20:00,38.29,38.3,38.28,38.28,63885.0,35.6239,35.6332,35.6146,35.6146,63885.0
2020-08-05 15:30:00,38.28,38.33,38.27,38.31,77350.0,35.6146,35.6611,35.6053,35.6425,77350.0
2020-08-05 15:40:00,38.3,38.31,38.23,38.23,122360.0,35.6332,35.6425,35.5681,35.5681,122360.0
2020-08-05 15:50:00,38.23,38.37,38.22,38.35,238575.0,35.5681,35.6983,35.5588,35.6797,238575.0
2020-08-06 09:30:00,38.3,38.39,38.28,38.31,282330.0,35.6332,35.7169,35.6146,35.6425,282330.0
2020-08-06 09:40:00,38.31,38.37,38.29,38.36,126370.0,35.6425,35.6983,35.6239,35.689,126370.0
2020-08-06 09:50:00,38.36,38.38,38.32,38.37,181260.0,35.689,35.7076,35.6518,35.6983,181260.0
2020-08-06 10:00:00,38.37,38.38,38.27,38.28,70470.0,35.6983,35.7076,35.6053,35.6146,70470.0
2020-08-06 10:10:00,38.28,38.35,38.28,38.33,127315.0,35.6146,35.6797,35.6146,35.6611,127315.0
2020-08-06 10:20:00,38.33,38.43,38.32,38.42,259425.0,35.6611,35.7541,35.6518,35.7448,259425.0
2020-08-06 10:30:00,38.4,38.41,38.29,38.29,138425.0,35.7262,35.7355,35.6239,35.6239,138425.0
2020-08-06 10:40:00,38.27,38.28,38.2,38.22,57405.0,35.6053,35.6146,35.5402,35.5588,57405.0
2020-08-06 10:50:00,38.21,38.27,38.18,38.26,55385.0,35.5495,35.6053,35.5216,35.596,55385.0
2020-08-06 11:00:00,38.26,38.28,38.23,38.25,131830.0,35.596,35.6146,35.5681,35.5867,131830.0
2020-08-06 11:10:00,38.25,38.26,38.18,38.19,42845.0,35.5867,35.596,35.5216,35.5309,42845.0
2020-08-06 11:20:00,38.2,38.23,38.18,38.19,73530.0,35.5402,35.5681,35.5216,35.5309,73530.0
2020-08-06 11:30:00,38.17,38.2,38.13,38.13,44615.0,35.5123,35.5402,35.475,35.475,44615.0
2020-08-06 11:40:00,38.12,38.15,38.09,38.15,84420.0,35.4657,35.4936,35.4378,35.4936,84420.0
2020-08-06 11:50:00,38.14,38.17,38.14,38.15,59950.0,35.4843,35.5123,35.4843,35.4936,59950.0
2020-08-06 12:00:00,38.16,38.17,38.13,38.13,37350.0,35.5029,35.5123,35.475,35.475,37350.0
2020-08-06 12:10:00,38.12,38.16,38.12,38.13,48680.0,35.4657,35.5029,35.4657,35.475,48680.0
2020-08-06 12:20:00,38.13,38.17,38.13,38.17,45620.0,35.475,35.5123,35.475,35.5123,45620.0
2020-08-06 12:30:00,38.17,38.17,38.15,38.15,33020.0,35.5123,35.5123,35.4936,35.4936,33020.0
2020-08-06 12:40:00,38.15,38.2,38.14,38.18,39755.0,35.4936,35.5402,35.4843,35.5216,39755.0
2020-08-06 12:50:00,38.18,38.18,38.15,38.18,57010.0,35.5216,35.5216,35.4936,35.5216,57010.0
2020-08-06 13:00:00,38.18,38.2,38.17,38.17,55355.0,35.5216,35.5402,35.5123,35.5123,55355.0
2020-08-06 13:10:00,38.18,38.18,38.16,38.17,36050.0,35.5216,35.5216,35.5029,35.5123,36050.0
2020-08-06 13:20:00,38.17,38.18,38.15,38.17,25100.0,35.5123,35.5216,35.4936,35.5123,25100.0
2020-08-06 13:30:00,38.16,38.18,38.15,38.15,39050.0,35.5029,35.5216,35.4936,35.4936,39050.0
2020-08-06 13:40:00,38.15,38.17,38.14,38.15,76375.0,35.4936,35.5123,35.4843,35.4936,76375.0
2020-08-06 13:50:00,38.15,38.15,38.13,38.13,104005.0,35.4936,35.4936,35.475,35.475,104005.0
2020-08-06 14:00:00,38.14,38.22,38.14,38.2,57330.0,35.4843,35.5588,35.4843,35.5402,57330.0
2020-08-06 14:10:00,38.22,38.24,38.21,38.22,43440.0,35.5588,35.5774,35.5495,35.5588,43440.0
2020-08-06 14:20:00,38.23,38.24,38.21,38.22,52325.0,35.5681,35.5774,35.5495,35.5588,52325.0
2020-08-06 14:30:00,38.22,38.26,38.22,38.26,23855.0,35.5588,35.596,35.5588,35.596,23855.0
2020-08-06 14:40:00,38.25,38.29,38.25,38.29,43010.0,35.5867,35.6239,35.5867,35.6239,43010.0
2020-08-06 14:50:00,38.3,38.31,38.27,38.29,99505.0,35.6332,35.6425,35.6053,35.6239,99505.0
2020-08-06 15:00:00,38.3,38.3,38.24,38.24,172145.0,35.6332,35.6332,35.5774,35.5774,172145.0
2020-08-06 15:10:00,38.24,38.26,38.23,38.26,310085.0,35.5774,35.596,35.5681,35.596,310085.0
2020-08-06 15:20:00,38.26,38.27,38.23,38.27,123490.0,35.596,35.6053,35.5681,35.6053,123490.0
2020-08-06 15:30:00,38.28,38.29,38.25,38.27,102630.0,35.6146,35.6239,35.5867,35.6053,102630.0
2020-08-06 15:40:00,38.27,38.27,38.21,38.21,122620.0,35.6053,35.6053,35.5495,35.5495,122620.0
2020-08-06 15:50:00,38.21,38.25,38.2,38.25,136170.0,35.5495,35.5867,35.5402,35.5867,136170.0
2020-08-07 09:30:00,38.12,38.24,38.06,38.21,194660.0,35.4657,35.5774,35.4099,35.5495,194660.0
2020-08-07 09:40:00,38.22,38.34,38.18,38.33,133090.0,35.5588,35.6704,35.5216,35.6611,133090.0
2020-08-07 09:50:00,38.33,38.35,38.3,38.33,49105.0,35.6611,35.6797,35.6332,35.6611,49105.0
2020-08-07 10:00:00,38.31,38.39,38.31,38.35,47165.0,35.6425,35.7169,35.6425,35.6797,47165.0
2020-08-07 10:10:00,38.34,38.39,38.3,38.3,66245.0,35.6704,35.7169,35.6332,35.6332,66245.0
2020-08-07 10:20:00,38.32,38.38,38.28,38.37,148430.0,35.6518,35.7076,35.6146,35.6983,148430.0
2020-08-07 10:30:00,38.38,38.45,38.38,38.44,58065.0,35.7076,35.7728,35.7076,35.7635,58065.0
2020-08-07 10:40:00,38.45,38.45,38.42,38.42,106415.0,35.7728,35.7728,35.7448,35.7448,106415.0
2020-08-07 10:50:00,38.42,38.44,38.33,38.37,68160.0,35.7448,35.7635,35.6611,35.6983,68160.0
2020-08-07 11:00:00,38.39,38.51,38.37,38.5,183970.0,35.7169,35.8286,35.6983,35.8193,183970.0
2020-08-07 11:10:00,38.49,38.52,38.41,38.41,127670.0,35.81,35.8379,35.7355,35.7355,127670.0
2020-08-07 11:20:00,38.43,38.43,38.39,38.39,14955.0,35.7541,35.7541,35.7169,35.7169,14955.0
2020-08-07 11:30:00,38.38,38.43,38.38,38.43,50330.0,35.7076,35.7541,35.7076,35.7541,50330.0
2020-08-07 11:40:00,38.43,38.45,38.41,38.41,45950.0,35.7541,35.7728,35.7355,35.7355,45950.0
2020-08-07 11:50:00,38.42,38.42,38.35,38.36,62540.0,35.7448,35.7448,35.6797,35.689,62540.0
2020-08-07 12:00:00,38.35,38.41,38.35,38.39,28590.0,35.6797,35.7355,35.6797,35.7169,28590.0
2020-08-07 12:10:00,38.4,38.46,38.4,38.43,49320.0,35.7262,35.7821,35.7262,35.7541,49320.0
2020-08-07 12:20:00,38.44,38.53,38.44,38.53,49160.0,35.7635,35.8472,35.7635,35.8472,49160.0
2020-08-07 12:30:00,38.52,38.53,38.5,38.51,26820.0,35.8379,35.8472,35.8193,35.8286,26820.0
2020-08-07 12:40:00,38.53,38.56,38.53,38.53,26330.0,35.8472,35.8751,35.8472,35.8472,26330.0
2020-08-07 12:50:00,38.53,38.53,38.49,38.51,19035.0,35.8472,35.8472,35.81,35.8286,19035.0
2020-08-07 13:00:00,38.5,38.51,38.42,38.42,30370.0,35.8193,35.8286,35.7448,35.7448,30370.0
2020-08-07 13:10:00,38.42,38.47,38.41,38.47,56970.0,35.7448,35.7914,35.7355,35.7914,56970.0
2020-08-07 13:20:00,38.46,38.5,38.44,38.5,77115.0,35.7821,35.8193,35.7635,35.8193,77115.0
2020-08-07 13:30:00,38.5,38.52,38.5,38.52,22205.0,35.8193,35.8379,35.8193,35.8379,22205.0
2020-08-07 13:40:00,38.51,38.54,38.5,38.5,41300.0,35.8286,35.8565,35.8193,35.8193,41300.0
2020-08-07 13:50:00,38.48,38.48,38.43,38.46,28240.0,35.8007,35.8007,35.7541,35.7821,28240.0
2020-08-07 14:00:00,38.47,38.48,38.39,38.42,31425.0,35.7914,35.8007,35.7169,35.7448,31425.0
2020-08-07 14:10:00,38.44,38.48,38.42,38.42,46065.0,35.7635,35.8007,35.7448,35.7448,46065.0
2020-08-07 14:20:00,38.43,38.43,38.36,38.38,23050.0,35.7541,35.7541,35.689,35.7076,23050.0
2020-08-07 14:30:00,38.36,38.44,38.36,38.43,42300.0,35.689,35.7635,35.689,35.7541,42300.0
2020-08-07 14:40:00,38.42,38.49,38.42,38.47,13825.0,35.7448,35.81,35.7448,35.7914,13825.0
2020-08-07 14:50:00,38.49,38.53,38.47,38.52,41115.0,35.81,35.8472,35.7914,35.8379,41115.0
2020-08-07 15:00:00,38.52,38.57,38.49,38.55,766125.0,35.8379,35.8844,35.81,35.8658,766125.0
2020-08-07 15:10:00,38.56,38.56,38.47,38.54,174160.0,35.8751,35.8751,35.7914,35.8565,174160.0
2020-08-07 15:20:00,38.54,38.56,38.5,38.53,1024555.0,35.8565,35.8751,35.8193,35.8472,1024555.0
2020-08-07 15:30:00,38.53,38.58,38.5,38.57,133060.0,35.8472,35.8937,35.8193,35.8844,133060.0
2020-08-07 15:40:00,38.57,38.65,38.56,38.65,51975.0,35.8844,35.9588,35.8751,35.9588,51975.0
2020-08-07 15:50:00,38.65,38.72,38.62,38.71,225850.0,35.9588,36.024,35.9309,36.0147,225850.0
2020-08-10 09:30:00,38.78,38.98,38.77,38.9,522680.0,36.0798,36.2659,36.0705,36.1914,522680.0
2020-08-10 09:40:00,38.88,38.96,38.88,38.93,232235.0,36.1728,36.2472,36.1728,36.2193,232235.0
2020-08-10 09:50:00,38.94,38.95,38.87,38.92,162710.0,36.2286,36.2379,36.1635,36.21,162710.0
2020-08-10 10:00:00,38.91,38.92,38.83,38.91,88805.0,36.2007,36.21,36.1263,36.2007,88805.0
2020-08-10 10:10:00,38.9,39.01,38.9,39.0,112360.0,36.1914,36.2938,36.1914,36.2845,112360.0
2020-08-10 10:20:00,38.99,39.06,38.96,39.06,124795.0,36.2752,36.3403,36.2472,36.3403,124795.0
2020-08-10 10:30:00,39.07,39.07,39.02,39.04,74615.0,36.3496,36.3496,36.3031,36.3217,74615.0
2020-08-10 10:40:00,39.01,39.01,38.95,38.96,65085.0,36.2938,36.2938,36.2379,36.2472,65085.0
2020-08-10 10:50:00,38.94,38.95,38.83,38.83,63315.0,36.2286,36.2379,36.1263,36.1263,63315.0
2020-08-10 11:00:00,38.85,38.88,38.82,38.87,39975.0,36.1449,36.1728,36.117,36.1635,39975.0
2020-08-10 11:10:00,38.88,38.98,38.88,38.98,40240.0,36.1728,36.2659,36.1728,36.2659,40240.0
2020-08-10 11:20:00,38.96,38.99,38.94,38.98,96520.0,36.2472,36.2752,36.2286,36.2659,96520.0
2020-08-10 11:30:00,38.98,39.02,38.97,39.0,53640.0,36.2659,36.3031,36.2565,36.2845,53640.0
2020-08-10 11:40:00,39.0,39.03,39.0,39.01,61935.0,36.2845,36.3124,36.2845,36.2938,61935.0
2020-08-10 11:50:00,39.01,39.06,39.0,39.04,77870.0,36.2938,36.3403,36.2845,36.3217,77870.0
2020-08-10 12:00:00,39.03,39.03,39.0,39.02,26305.0,36.3124,36.3124,36.2845,36.3031,26305.0
2020-08-10 12:10:00,39.02,39.04,39.0,39.0,41745.0,36.3031,36.3217,36.2845,36.2845,41745.0
2020-08-10 12:20:00,39.01,39.03,38.97,38.98,20010.0,36.2938,36.3124,36.2565,36.2659,20010.0
2020-08-10 12:30:00,38.97,38.98,38.96,38.98,43965.0,36.2565,36.2659,36.2472,36.2659,43965.0
2020-08-10 12:40:00,38.98,39.01,38.97,38.97,29445.0,36.2659,36.2938,36.2565,36.2565,29445.0
2020-08-10 12:50:00,38.95,38.97,38.94,38.97,16460.0,36.2379,36.2565,36.2286,36.2565,16460.0
2020-08-10 13:00:00,38.97,39.0,38.96,38.98,35020.0,36.2565,36.2845,36.2472,36.2659,35020.0
2020-08-10 13:10:00,38.96,38.96,38.92,38.93,47610.0,36.2472,36.2472,36.21,36.2193,47610.0
2020-08-10 13:20:00,38.93,38.97,38.93,38.97,21965.0,36.2193,36.2565,36.2193,36.2565,21965.0
2020-08-10 13:30:00,38.98,39.01,38.97,38.99,31270.0,36.2659,36.2938,36.2565,36.2752,31270.0
2020-08-10 13:40:00,38.99,38.99,38.96,38.97,14985.0,36.2752,36.2752,36.2472,36.2565,14985.0
2020-08-10 13:50:00,38.97,38.99,38.95,38.97,48075.0,36.2565,36.2752,36.2379,36.2565,48075.0
2020-08-10 14:00:00,38.96,39.0,38.96,38.98,26720.0,36.2472,36.2845,36.2472,36.2659,26720.0
2020-08-10 14:10:00,38.98,38.98,38.94,38.96,31175.0,36.2659,36.2659,36.2286,36.2472,31175.0
2020-08-10 14:20:00,38.97,38.97,38.93,38.95,55670.0,36.2565,36.2565,36.2193,36.2379,55670.0
2020-08-10 14:30:00,38.95,38.97,38.93,38.93,21045.0,36.2379,36.2565,36.2193,36.2193,21045.0
2020-08-10 14:40:00,38.93,38.93,38.89,38.93,35710.0,36.2193,36.2193,36.1821,36.2193,35710.0
2020-08-10 14:50:00,38.92,38.95,38.91,38.91,202615.0,36.21,36.2379,36.2007,36.2007,202615.0
2020-08-10 15:00:00,38.91,38.97,38.9,38.97,53895.0,36.2007,36.2565,36.1914,36.2565,53895.0
2020-08-10 15:10:00,38.95,38.96,38.92,38.93,35185.0,36.2379,36.2472,36.21,36.2193,35185.0
2020-08-10 15:20:00,38.94,38.96,38.93,38.93,121070.0,36.2286,36.2472,36.2193,36.2193,121070.0
2020-08-10 15:30:00,38.92,38.94,38.9,38.91,88810.0,36.21,36.2286,36.1914,36.2007,88810.0
2020-08-10 15:40:00,38.91,38.92,38.84,38.84,67705.0,36.2007,36.21,36.1356,36.1356,67705.0
2020-08-10 15:50:00,38.83,38.89,38.83,38.88,825425.0,36.1263,36.1821,36.1263,36.1728,825425.0
2020-08-11 09:30:00,39.23,39.43,39.22,39.36,739580.0,36.4984,36.6845,36.4891,36.6194,739580.0
2020-08-11 09:40:00,39.33,39.44,39.32,39.38,231175.0,36.5915,36.6938,36.5822,36.638,231175.0
2020-08-11 09:50:00,39.37,39.39,39.26,39.26,332960.0,36.6287,36.6473,36.5264,36.5264,332960.0
2020-08-11 10:00:00,39.3,39.32,39.15,39.16,215365.0,36.5636,36.5822,36.424,36.4333,215365.0
2020-08-11 10:10:00,39.17,39.27,39.14,39.27,161665.0,36.4426,36.5357,36.4147,36.5357,161665.0
2020-08-11 10:20:00,39.28,39.28,39.19,39.25,44055.0,36.545,36.545,36.4612,36.5171,44055.0
2020-08-11 10:30:00,39.26,39.26,39.21,39.24,38320.0,36.5264,36.5264,36.4798,36.5077,38320.0
2020-08-11 10:40:00,39.25,39.29,39.22,39.22,46500.0,36.5171,36.5543,36.4891,36.4891,46500.0
2020-08-11 10:50:00,39.24,39.28,39.23,39.25,103850.0,36.5077,36.545,36.4984,36.5171,103850.0
2020-08-11 11:00:00,39.26,39.31,39.23,39.28,446080.0,36.5264,36.5729,36.4984,36.545,446080.0
2020-08-11 11:10:00,39.28,39.3,39.25,39.3,492655.0,36.545,36.5636,36.5171,36.5636,492655.0
2020-08-11 11:20:00,39.29,39.31,39.28,39.31,2204980.0,36.5543,36.5729,36.545,36.5729,2204980.0
2020-08-11 11:30:00,39.3,39.33,39.26,39.27,110565.0,36.5636,36.5915,36.5264,36.5357,110565.0
2020-08-11 11:40:00,39.27,39.3,39.26,39.28,101450.0,36.5357,36.5636,36.5264,36.545,101450.0
2020-08-11 11:50:00,39.27,39.28,39.25,39.28,34975.0,36.5357,36.545,36.5171,36.545,34975.0
2020-08-11 12:00:00,39.28,39.28,39.22,39.27,158925.0,36.545,36.545,36.4891,36.5357,158925.0
2020-08-11 12:10:00,39.27,39.33,39.27,39.32,73765.0,36.5357,36.5915,36.5357,36.5822,73765.0
2020-08-11 12:20:00,39.32,39.35,39.31,39.35,119170.0,36.5822,36.6101,36.5729,36.6101,119170.0
2020-08-11 12:30:00,39.34,39.35,39.28,39.29,174205.0,36.6008,36.6101,36.545,36.5543,174205.0
2020-08-11 12:40:00,39.3,39.33,39.28,39.31,112115.0,36.5636,36.5915,36.545,36.5729,112115.0
2020-08-11 12:50:00,39.31,39.32,39.28,39.31,85250.0,36.5729,36.5822,36.545,36.5729,85250.0
2020-08-11 13:00:00,39.31,39.32,39.28,39.31,88895.0,36.5729,36.5822,36.545,36.5729,88895.0
2020-08-11 13:10:00,39.32,39.37,39.32,39.37,84130.0,36.5822,36.6287,36.5822,36.6287,84130.0
2020-08-11 13:20:00,39.38,39.45,39.37,39.44,587510.0,36.638,36.7031,36.6287,36.6938,587510.0
2020-08-11 13:30:00,39.44,39.45,39.42,39.43,387200.0,36.6938,36.7031,36.6752,36.6845,387200.0
2020-08-11 13:40:00,39.43,39.44,39.41,39.42,73720.0,36.6845,36.6938,36.6659,36.6752,73720.0
2020-08-11 13:50:00,39.42,39.44,39.41,39.44,168370.0,36.6752,36.6938,36.6659,36.6938,168370.0
2020-08-11 14:00:00,39.44,39.46,39.41,39.41,111010.0,36.6938,36.7124,36.6659,36.6659,111010.0
2020-08-11 14:10:00,39.41,39.43,39.37,39.41,1449910.0,36.6659,36.6845,36.6287,36.6659,1449910.0
2020-08-11 14:20:00,39.4,39.42,39.33,39.34,149265.0,36.6566,36.6752,36.5915,36.6008,149265.0
2020-08-11 14:30:00,39.35,39.35,39.3,39.3,141705.0,36.6101,36.6101,36.5636,36.5636,141705.0
2020-08-11 14:40:00,39.3,39.36,39.28,39.3,826000.0,36.5636,36.6194,36.545,36.5636,826000.0
2020-08-11 14:50:00,39.3,39.38,39.29,39.37,207675.0,36.5636,36.638,36.5543,36.6287,207675.0
2020-08-11 15:00:00,39.34,39.38,39.27,39.31,617290.0,36.6008,36.638,36.5357,36.5729,617290.0
2020-08-11 15:10:00,39.29,39.36,39.02,39.05,141510.0,36.5543,36.6194,36.3031,36.331,141510.0
2020-08-11 15:20:00,39.05,39.15,39.03,39.15,318465.0,36.331,36.424,36.3124,36.424,318465.0
2020-08-11 15:30:00,39.16,39.16,39.0,39.03,276735.0,36.4333,36.4333,36.2845,36.3124,276735.0
2020-08-11 15:40:00,39.05,39.07,38.89,38.93,134755.0,36.331,36.3496,36.1821,36.2193,134755.0
2020-08-11 15:50:00,38.9,38.9,38.77,38.85,145645.0,36.1914,36.1914,36.0705,36.1449,145645.0
2020-08-12 09:30:00,39.23,39.28,39.17,39.17,278200.0,36.4984,36.545,36.4426,36.4426,278200.0
2020-08-12 09:40:00,39.16,39.25,39.13,39.2,334615.0,36.4333,36.5171,36.4054,36.4705,334615.0
2020-08-12 09:50:00,39.19,39.2,39.08,39.12,271890.0,36.4612,36.4705,36.3589,36.3961,271890.0
2020-08-12 10:00:00,39.1,39.2,39.1,39.14,48855.0,36.3775,36.4705,36.3775,36.4147,48855.0
2020-08-12 10:10:00,39.15,39.18,39.1,39.18,192330.0,36.424,36.4519,36.3775,36.4519,192330.0
2020-08-12 10:20:00,39.18,39.23,39.17,39.22,56375.0,36.4519,36.4984,36.4426,36.4891,56375.0
2020-08-12 10:30:00,39.24,39.24,39.18,39.18,57105.0,36.5077,36.5077,36.4519,36.4519,57105.0
2020-08-12 10:40:00,39.2,39.24,39.18,39.18,26520.0,36.4705,36.5077,36.4519,36.4519,26520.0
2020-08-12 10:50:00,39.17,39.24,39.15,39.22,121195.0,36.4426,36.5077,36.424,36.4891,121195.0
2020-08-12 11:00:00,39.21,39.27,39.19,39.2,42385.0,36.4798,36.5357,36.4612,36.4705,42385.0
2020-08-12 11:10:00,39.2,39.2,39.12,39.16,81205.0,36.4705,36.4705,36.3961,36.4333,81205.0
2020-08-12 11:20:00,39.15,39.21,39.15,39.19,76210.0,36.424,36.4798,36.424,36.4612,76210.0
2020-08-12 11:30:00,39.21,39.24,39.16,39.18,30250.0,36.4798,36.5077,36.4333,36.4519,30250.0
2020-08-12 11:40:00,39.16,39.17,39.11,39.12,48895.0,36.4333,36.4426,36.3868,36.3961,48895.0
2020-08-12 11:50:00,39.12,39.14,39.07,39.08,118995.0,36.3961,36.4147,36.3496,36.3589,118995.0
2020-08-12 12:00:00,39.1,39.12,39.07,39.07,39140.0,36.3775,36.3961,36.3496,36.3496,39140.0
2020-08-12 12:10:00,39.07,39.12,39.05,39.1,46825.0,36.3496,36.3961,36.331,36.3775,46825.0
2020-08-12 12:20:00,39.09,39.14,39.09,39.12,69395.0,36.3682,36.4147,36.3682,36.3961,69395.0
2020-08-12 12:30:00,39.12,39.16,39.12,39.16,38405.0,36.3961,36.4333,36.3961,36.4333,38405.0
2020-08-12 12:40:00,39.16,39.16,39.12,39.12,14730.0,36.4333,36.4333,36.3961,36.3961,14730.0
2020-08-12 12:50:00,39.1,39.1,39.04,39.04,27340.0,36.3775,36.3775,36.3217,36.3217,27340.0
2020-08-12 13:00:00,39.05,39.05,38.98,38.98,18550.0,36.331,36.331,36.2659,36.2659,18550.0
2020-08-12 13:10:00,38.95,38.96,38.91,38.95,72440.0,36.2379,36.2472,36.2007,36.2379,72440.0
2020-08-12 13:20:00,38.95,38.96,38.91,38.92,43845.0,36.2379,36.2472,36.2007,36.21,43845.0
2020-08-12 13:30:00,38.96,38.99,38.93,38.98,76880.0,36.2472,36.2752,36.2193,36.2659,76880.0
2020-08-12 13:40:00,38.99,39.0,38.96,38.99,87690.0,36.2752,36.2845,36.2472,36.2752,87690.0
2020-08-12 13:50:00,38.99,39.05,38.98,39.04,46620.0,36.2752,36.331,36.2659,36.3217,46620.0
2020-08-12 14:00:00,39.04,39.07,39.02,39.03,106475.0,36.3217,36.3496,36.3031,36.3124,106475.0
2020-08-12 14:10:00,39.04,39.05,39.02,39.03,42305.0,36.3217,36.331,36.3031,36.3124,42305.0
2020-08-12 14:20:00,39.04,39.05,39.03,39.04,38610.0,36.3217,36.331,36.3124,36.3217,38610.0
2020-08-12 14:30:00,39.03,39.07,39.02,39.06,67110.0,36.3124,36.3496,36.3031,36.3403,67110.0
2020-08-12 14:40:00,39.06,39.11,39.05,39.11,124945.0,36.3403,36.3868,36.331,36.3868,124945.0
2020-08-12 14:50:00,39.12,39.13,39.08,39.12,104730.0,36.3961,36.4054,36.3589,36.3961,104730.0
2020-08-12 15:00:00,39.1,39.12,39.07,39.09,120940.0,36.3775,36.3961,36.3496,36.3682,120940.0
2020-08-12 15:10:00,39.09,39.14,39.09,39.13,144725.0,36.3682,36.4147,36.3682,36.4054,144725.0
2020-08-12 15:20:00,39.14,39.18,39.13,39.16,113385.0,36.4147,36.4519,36.4054,36.4333,113385.0
2020-08-12 15:30:00,39.16,39.16,39.07,39.11,404095.0,36.4333,36.4333,36.3496,36.3868,404095.0
2020-08-12 15:40:00,39.1,39.14,39.09,39.13,239220.0,36.3775,36.4147,36.3682,36.4054,239220.0
2020-08-12 15:50:00,39.13,39.14,39.09,39.1,166635.0,36.4054,36.4147,36.3682,36.3775,166635.0
2020-08-13 09:30:00,38.93,38.96,38.87,38.89,337710.0,36.2193,36.2472,36.1635,36.1821,337710.0
2020-08-13 09:40:00,38.89,38.98,38.87,38.98,125720.0,36.1821,36.2659,36.1635,36.2659,125720.0
2020-08-13 09:50:00,38.99,39.15,38.99,39.15,125315.0,36.2752,36.424,36.2752,36.424,125315.0
2020-08-13 10:00:00,39.12,39.2,39.12,39.17,70490.0,36.3961,36.4705,36.3961,36.4426,70490.0
2020-08-13 10:10:00,39.16,39.2,39.12,39.19,61720.0,36.4333,36.4705,36.3961,36.4612,61720.0
2020-08-13 10:20:00,39.17,39.2,39.1,39.16,101750.0,36.4426,36.4705,36.3775,36.4333,101750.0
2020-08-13 10:30:00,39.12,39.15,39.08,39.08,41115.0,36.3961,36.424,36.3589,36.3589,41115.0
2020-08-13 10:40:00,39.1,39.11,39.06,39.1,37775.0,36.3775,36.3868,36.3403,36.3775,37775.0
2020-08-13 10:50:00,39.08,39.13,39.07,39.13,33530.0,36.3589,36.4054,36.3496,36.4054,33530.0
2020-08-13 11:00:00,39.12,39.14,39.08,39.08,16235.0,36.3961,36.4147,36.3589,36.3589,16235.0
2020-08-13 11:10:00,39.07,39.15,39.07,39.12,28170.0,36.3496,36.424,36.3496,36.3961,28170.0
2020-08-13 11:20:00,39.1,39.1,39.07,39.09,47610.0,36.3775,36.3775,36.3496,36.3682,47610.0
2020-08-13 11:30:00,39.09,39.1,39.04,39.07,39050.0,36.3682,36.3775,36.3217,36.3496,39050.0
2020-08-13 11:40:00,39.11,39.16,39.11,39.15,28065.0,36.3868,36.4333,36.3868,36.424,28065.0
2020-08-13 11:50:00,39.15,39.18,39.15,39.16,27455.0,36.424,36.4519,36.424,36.4333,27455.0
2020-08-13 12:00:00,39.17,39.2,39.16,39.2,75105.0,36.4426,36.4705,36.4333,36.4705,75105.0
2020-08-13 12:10:00,39.2,39.21,39.19,39.19,64815.0,36.4705,36.4798,36.4612,36.4612,64815.0
2020-08-13 12:20:00,39.18,39.19,39.15,39.15,29885.0,36.4519,36.4612,36.424,36.424,29885.0
2020-08-13 12:30:00,39.15,39.17,39.15,39.17,27530.0,36.424,36.4426,36.424,36.4426,27530.0
2020-08-13 12:40:00,39.18,39.19,39.16,39.19,142135.0,36.4519,36.4612,36.4333,36.4612,142135.0
2020-08-13 12:50:00,39.19,39.21,39.17,39.21,41645.0,36.4612,36.4798,36.4426,36.4798,41645.0
2020-08-13 13:00:00,39.2,39.22,39.17,39.18,28600.0,36.4705,36.4891,36.4426,36.4519,28600.0
2020-08-13 13:10:00,39.18,39.22,39.17,39.21,26935.0,36.4519,36.4891,36.4426,36.4798,26935.0
2020-08-13 13:20:00,39.21,39.21,39.17,39.18,44940.0,36.4798,36.4798,36.4426,36.4519,44940.0
2020-08-13 13:30:00,39.17,39.18,39.11,39.14,117890.0,36.4426,36.4519,36.3868,36.4147,117890.0
2020-08-13 13:40:00,39.14,39.2,39.13,39.2,67155.0,36.4147,36.4705,36.4054,36.4705,67155.0
2020-08-13 13:50:00,39.2,39.21,39.17,39.17,109350.0,36.4705,36.4798,36.4426,36.4426,109350.0
2020-08-13 14:00:00,39.18,39.18,39.14,39.15,41840.0,36.4519,36.4519,36.4147,36.424,41840.0
2020-08-13 14:10:00,39.16,39.16,39.09,39.09,27080.0,36.4333,36.4333,36.3682,36.3682,27080.0
2020-08-13 14:20:00,39.08,39.09,39.01,39.09,38750.0,36.3589,36.3682,36.2938,36.3682,38750.0
2020-08-13 14:30:00,39.07,39.08,38.97,38.98,59010.0,36.3496,36.3589,36.2565,36.2659,59010.0
2020-08-13 14:40:00,38.98,39.05,38.96,39.01,85280.0,36.2659,36.331,36.2472,36.2938,85280.0
2020-08-13 14:50:00,39.0,39.0,38.89,38.93,86260.0,36.2845,36.2845,36.1821,36.2193,86260.0
2020-08-13 15:00:00,38.92,38.97,38.89,38.94,98945.0,36.21,36.2565,36.1821,36.2286,98945.0
2020-08-13 15:10:00,38.92,38.99,38.91,38.98,71105.0,36.21,36.2752,36.2007,36.2659,71105.0
2020-08-13 15:20:00,39.0,39.05,39.0,39.04,21580.0,36.2845,36.331,36.2845,36.3217,21580.0
2020-08-13 15:30:00,39.05,39.06,39.0,39.0,177950.0,36.331,36.3403,36.2845,36.2845,177950.0
2020-08-13 15:40:00,39.01,39.04,38.97,38.98,37075.0,36.2938,36.3217,36.2565,36.2659,37075.0
2020-08-13 15:50:00,38.98,39.03,38.96,39.02,207110.0,36.2659,36.3124,36.2472,36.3031,207110.0
2020-08-14 09:30:00,38.81,38.91,38.78,38.81,571430.0,36.1077,36.2007,36.0798,36.1077,571430.0
2020-08-14 09:40:00,38.8,38.87,38.78,38.83,343420.0,36.0984,36.1635,36.0798,36.1263,343420.0
2020-08-14 09:50:00,38.85,38.96,38.81,38.96,152280.0,36.1449,36.2472,36.1077,36.2472,152280.0
2020-08-14 10:00:00,38.97,39.04,38.96,39.03,233370.0,36.2565,36.3217,36.2472,36.3124,233370.0
2020-08-14 10:10:00,39.04,39.05,38.89,38.99,247740.0,36.3217,36.331,36.1821,36.2752,247740.0
2020-08-14 10:20:00,39.0,39.07,38.97,39.03,176510.0,36.2845,36.3496,36.2565,36.3124,176510.0
2020-08-14 10:30:00,39.02,39.1,39.01,39.05,82960.0,36.3031,36.3775,36.2938,36.331,82960.0
2020-08-14 10:40:00,39.08,39.11,39.05,39.1,95045.0,36.3589,36.3868,36.331,36.3775,95045.0
2020-08-14 10:50:00,39.1,39.12,39.05,39.1,142485.0,36.3775,36.3961,36.331,36.3775,142485.0
2020-08-14 11:00:00,39.08,39.09,39.04,39.08,124150.0,36.3589,36.3682,36.3217,36.3589,124150.0
2020-08-14 11:10:00,39.07,39.12,39.04,39.1,179185.0,36.3496,36.3961,36.3217,36.3775,179185.0
2020-08-14 11:20:00,39.11,39.14,39.11,39.13,343055.0,36.3868,36.4147,36.3868,36.4054,343055.0
2020-08-14 11:30:00,39.12,39.14,39.07,39.1,360480.0,36.3961,36.4147,36.3496,36.3775,360480.0
2020-08-14 11:40:00,39.09,39.12,39.08,39.08,198930.0,36.3682,36.3961,36.3589,36.3589,198930.0
2020-08-14 11:50:00,39.09,39.09,39.06,39.08,46860.0,36.3682,36.3682,36.3403,36.3589,46860.0
2020-08-14 12:00:00,39.09,39.11,39.07,39.11,59385.0,36.3682,36.3868,36.3496,36.3868,59385.0
2020-08-14 12:10:00,39.11,39.13,39.09,39.09,122850.0,36.3868,36.4054,36.3682,36.3682,122850.0
2020-08-14 12:20:00,39.07,39.08,39.05,39.06,28500.0,36.3496,36.3589,36.331,36.3403,28500.0
2020-08-14 12:30:00,39.06,39.1,39.06,39.09,32305.0,36.3403,36.3775,36.3403,36.3682,32305.0
2020-08-14 12:40:00,39.09,39.09,39.03,39.04,45415.0,36.3682,36.3682,36.3124,36.3217,45415.0
2020-08-14 12:50:00,39.05,39.05,39.03,39.03,6490.0,36.331,36.331,36.3124,36.3124,6490.0
2020-08-14 13:00:00,39.02,39.05,39.01,39.01,19240.0,36.3031,36.331,36.2938,36.2938,19240.0
2020-08-14 13:10:00,39.03,39.05,39.02,39.03,96010.0,36.3124,36.331,36.3031,36.3124,96010.0
2020-08-14 13:20:00,39.03,39.07,39.03,39.07,58345.0,36.3124,36.3496,36.3124,36.3496,58345.0
2020-08-14 13:30:00,39.07,39.09,39.06,39.08,28010.0,36.3496,36.3682,36.3403,36.3589,28010.0
2020-08-14 13:40:00,39.07,39.13,39.07,39.13,55120.0,36.3496,36.4054,36.3496,36.4054,55120.0
2020-08-14 13:50:00,39.1,39.15,39.1,39.14,31930.0,36.3775,36.424,36.3775,36.4147,31930.0
2020-08-14 14:00:00,39.14,39.14,39.12,39.12,43340.0,36.4147,36.4147,36.3961,36.3961,43340.0
2020-08-14 14:10:00,39.12,39.14,39.1,39.12,59715.0,36.3961,36.4147,36.3775,36.3961,59715.0
2020-08-14 14:20:00,39.12,39.12,39.07,39.1,23080.0,36.3961,36.3961,36.3496,36.3775,23080.0
2020-08-14 14:30:00,39.09,39.11,39.03,39.04,57170.0,36.3682,36.3868,36.3124,36.3217,57170.0
2020-08-14 14:40:00,39.03,39.04,38.98,38.98,45700.0,36.3124,36.3217,36.2659,36.2659,45700.0
2020-08-14 14:50:00,39.0,39.0,38.97,38.97,63160.0,36.2845,36.2845,36.2565,36.2565,63160.0
2020-08-14 15:00:00,38.98,38.99,38.96,38.96,56625.0,36.2659,36.2752,36.2472,36.2472,56625.0
2020-08-14 15:10:00,38.96,38.96,38.9,38.9,249455.0,36.2472,36.2472,36.1914,36.1914,249455.0
2020-08-14 15:20:00,38.91,38.93,38.89,38.91,50715.0,36.2007,36.2193,36.1821,36.2007,50715.0
2020-08-14 15:30:00,38.91,38.92,38.86,38.87,33040.0,36.2007,36.21,36.1542,36.1635,33040.0
2020-08-14 15:40:00,38.86,38.92,38.86,38.86,51190.0,36.1542,36.21,36.1542,36.1542,51190.0
2020-08-14 15:50:00,38.82,38.98,38.82,38.95,327665.0,36.117,36.2659,36.117,36.2379,327665.0
2020-08-17 09:30:00,39.04,39.08,38.94,39.06,244615.0,36.3217,36.3589,36.2286,36.3403,244615.0
2020-08-17 09:40:00,39.05,39.13,39.04,39.1,275460.0,36.331,36.4054,36.3217,36.3775,275460.0
2020-08-17 09:50:00,39.09,39.09,38.98,38.98,144985.0,36.3682,36.3682,36.2659,36.2659,144985.0
2020-08-17 10:00:00,38.98,38.98,38.9,38.98,49775.0,36.2659,36.2659,36.1914,36.2659,49775.0
2020-08-17 10:10:00,38.97,39.04,38.97,39.01,138025.0,36.2565,36.3217,36.2565,36.2938,138025.0
2020-08-17 10:20:00,39.0,39.1,39.0,39.07,46495.0,36.2845,36.3775,36.2845,36.3496,46495.0
2020-08-17 10:30:00,39.07,39.12,39.07,39.07,60355.0,36.3496,36.3961,36.3496,36.3496,60355.0
2020-08-17 10:40:00,39.08,39.11,39.05,39.05,51615.0,36.3589,36.3868,36.331,36.331,51615.0
2020-08-17 10:50:00,39.06,39.09,39.05,39.07,68510.0,36.3403,36.3682,36.331,36.3496,68510.0
2020-08-17 11:00:00,39.07,39.09,39.04,39.08,77280.0,36.3496,36.3682,36.3217,36.3589,77280.0
2020-08-17 11:10:00,39.08,39.15,39.08,39.14,143665.0,36.3589,36.424,36.3589,36.4147,143665.0
2020-08-17 11:20:00,39.14,39.15,39.13,39.14,127265.0,36.4147,36.424,36.4054,36.4147,127265.0
2020-08-17 11:30:00,39.14,39.15,39.11,39.13,63670.0,36.4147,36.424,36.3868,36.4054,63670.0
2020-08-17 11:40:00,39.13,39.15,39.11,39.14,50570.0,36.4054,36.424,36.3868,36.4147,50570.0
2020-08-17 11:50:00,39.12,39.16,39.12,39.15,44005.0,36.3961,36.4333,36.3961,36.424,44005.0
2020-08-17 12:00:00,39.16,39.17,39.13,39.14,76430.0,36.4333,36.4426,36.4054,36.4147,76430.0
2020-08-17 12:10:00,39.14,39.14,39.12,39.14,46125.0,36.4147,36.4147,36.3961,36.4147,46125.0
2020-08-17 12:20:00,39.12,39.13,39.1,39.11,25010.0,36.3961,36.4054,36.3775,36.3868,25010.0
2020-08-17 12:30:00,39.11,39.14,39.11,39.13,42475.0,36.3868,36.4147,36.3868,36.4054,42475.0
2020-08-17 12:40:00,39.12,39.15,39.11,39.13,44890.0,36.3961,36.424,36.3868,36.4054,44890.0
2020-08-17 12:50:00,39.13,39.14,39.11,39.14,364155.0,36.4054,36.4147,36.3868,36.4147,364155.0
2020-08-17 13:00:00,39.13,39.13,39.07,39.07,100460.0,36.4054,36.4054,36.3496,36.3496,100460.0
2020-08-17 13:10:00,39.07,39.1,39.06,39.1,71525.0,36.3496,36.3775,36.3403,36.3775,71525.0
2020-08-17 13:20:00,39.1,39.12,39.09,39.11,188885.0,36.3775,36.3961,36.3682,36.3868,188885.0
2020-08-17 13:30:00,39.1,39.11,39.08,39.09,41140.0,36.3775,36.3868,36.3589,36.3682,41140.0
2020-08-17 13:40:00,39.09,39.1,39.09,39.09,36000.0,36.3682,36.3775,36.3682,36.3682,36000.0
2020-08-17 13:50:00,39.1,39.11,39.09,39.09,51725.0,36.3775,36.3868,36.3682,36.3682,51725.0
2020-08-17 14:00:00,39.1,39.1,39.06,39.08,91210.0,36.3775,36.3775,36.3403,36.3589,91210.0
2020-08-17 14:10:00,39.08,39.09,39.05,39.07,43235.0,36.3589,36.3682,36.331,36.3496,43235.0
2020-08-17 14:20:00,39.07,39.09,39.07,39.08,28675.0,36.3496,36.3682,36.3496,36.3589,28675.0
2020-08-17 14:30:00,39.08,39.09,39.07,39.08,51090.0,36.3589,36.3682,36.3496,36.3589,51090.0
2020-08-17 14:40:00,39.08,39.08,39.04,39.05,57240.0,36.3589,36.3589,36.3217,36.331,57240.0
2020-08-17 14:50:00,39.05,39.05,39.03,39.05,82740.0,36.331,36.331,36.3124,36.331,82740.0
2020-08-17 15:00:00,39.05,39.05,39.02,39.04,64220.0,36.331,36.331,36.3031,36.3217,64220.0
2020-08-17 15:10:00,39.04,39.05,39.02,39.05,97750.0,36.3217,36.331,36.3031,36.331,97750.0
2020-08-17 15:20:00,39.04,39.05,39.02,39.03,91035.0,36.3217,36.331,36.3031,36.3124,91035.0
2020-08-17 15:30:00,39.03,39.08,39.03,39.04,504180.0,36.3124,36.3589,36.3124,36.3217,504180.0
2020-08-17 15:40:00,39.05,39.06,39.04,39.05,148910.0,36.331,36.3403,36.3217,36.331,148910.0
2020-08-17 15:50:00,39.05,39.05,39.0,39.05,562060.0,36.331,36.331,36.2845,36.331,562060.0
2020-08-18 09:30:00,39.02,39.04,38.9,38.92,172545.0,36.3031,36.3217,36.1914,36.21,172545.0
2020-08-18 09:40:00,38.9,38.97,38.87,38.87,145625.0,36.1914,36.2565,36.1635,36.1635,145625.0
2020-08-18 09:50:00,38.86,38.86,38.77,38.77,369150.0,36.1542,36.1542,36.0705,36.0705,369150.0
2020-08-18 10:00:00,38.78,38.84,38.74,38.74,87330.0,36.0798,36.1356,36.0426,36.0426,87330.0
2020-08-18 10:10:00,38.71,38.79,38.69,38.79,122925.0,36.0147,36.0891,35.996,36.0891,122925.0
2020-08-18 10:20:00,38.79,38.8,38.64,38.64,82930.0,36.0891,36.0984,35.9495,35.9495,82930.0
2020-08-18 10:30:00,38.63,38.69,38.6,38.67,47825.0,35.9402,35.996,35.9123,35.9774,47825.0
2020-08-18 10:40:00,38.68,38.7,38.64,38.65,120860.0,35.9867,36.0053,35.9495,35.9588,120860.0
2020-08-18 10:50:00,38.65,38.74,38.65,38.74,62130.0,35.9588,36.0426,35.9588,36.0426,62130.0
2020-08-18 11:00:00,38.74,38.78,38.74,38.76,94330.0,36.0426,36.0798,36.0426,36.0612,94330.0
2020-08-18 11:10:00,38.79,38.83,38.78,38.81,68820.0,36.0891,36.1263,36.0798,36.1077,68820.0
2020-08-18 11:20:00,38.81,38.86,38.79,38.85,52235.0,36.1077,36.1542,36.0891,36.1449,52235.0
2020-08-18 11:30:00,38.86,38.88,38.82,38.82,69340.0,36.1542,36.1728,36.117,36.117,69340.0
2020-08-18 11:40:00,38.83,38.87,38.81,38.82,33070.0,36.1263,36.1635,36.1077,36.117,33070.0
2020-08-18 11:50:00,38.82,38.83,38.8,38.83,40880.0,36.117,36.1263,36.0984,36.1263,40880.0
2020-08-18 12:00:00,38.83,38.84,38.79,38.79,55990.0,36.1263,36.1356,36.0891,36.0891,55990.0
2020-08-18 12:10:00,38.8,38.8,38.75,38.79,47610.0,36.0984,36.0984,36.0519,36.0891,47610.0
2020-08-18 12:20:00,38.78,38.79,38.77,38.79,31490.0,36.0798,36.0891,36.0705,36.0891,31490.0
2020-08-18 12:30:00,38.79,38.85,38.79,38.85,79875.0,36.0891,36.1449,36.0891,36.1449,79875.0
2020-08-18 12:40:00,38.86,38.88,38.84,38.84,71485.0,36.1542,36.1728,36.1356,36.1356,71485.0
2020-08-18 12:50:00,38.84,38.85,38.83,38.85,46740.0,36.1356,36.1449,36.1263,36.1449,46740.0
2020-08-18 13:00:00,38.84,38.85,38.83,38.85,27890.0,36.1356,36.1449,36.1263,36.1449,27890.0
2020-08-18 13:10:00,38.86,38.86,38.81,38.82,21155.0,36.1542,36.1542,36.1077,36.117,21155.0
2020-08-18 13:20:00,38.83,38.83,38.79,38.79,53660.0,36.1263,36.1263,36.0891,36.0891,53660.0
2020-08-18 13:30:00,38.79,38.83,38.79,38.83,52540.0,36.0891,36.1263,36.0891,36.1263,52540.0
2020-08-18 13:40:00,38.82,38.83,38.79,38.83,70985.0,36.117,36.1263,36.0891,36.1263,70985.0
2020-08-18 13:50:00,38.84,38.84,38.82,38.82,33835.0,36.1356,36.1356,36.117,36.117,33835.0
2020-08-18 14:00:00,38.82,38.83,38.81,38.82,90120.0,36.117,36.1263,36.1077,36.117,90120.0
2020-08-18 14:10:00,38.83,38.83,38.78,38.78,108650.0,36.1263,36.1263,36.0798,36.0798,108650.0
2020-08-18 14:20:00,38.78,38.79,38.75,38.75,52810.0,36.0798,36.0891,36.0519,36.0519,52810.0
2020-08-18 14:30:00,38.75,38.76,38.74,38.75,46995.0,36.0519,36.0612,36.0426,36.0519,46995.0
2020-08-18 14:40:00,38.76,38.77,38.74,38.74,221270.0,36.0612,36.0705,36.0426,36.0426,221270.0
2020-08-18 14:50:00,38.74,38.76,38.74,38.75,153510.0,36.0426,36.0612,36.0426,36.0519,153510.0
2020-08-18 15:00:00,38.75,38.76,38.74,38.75,80805.0,36.0519,36.0612,36.0426,36.0519,80805.0
2020-08-18 15:10:00,38.75,38.79,38.73,38.76,88440.0,36.0519,36.0891,36.0333,36.0612,88440.0
2020-08-18 15:20:00,38.76,38.78,38.74,38.74,72865.0,36.0612,36.0798,36.0426,36.0426,72865.0
2020-08-18 15:30:00,38.74,38.76,38.73,38.73,74015.0,36.0426,36.0612,36.0333,36.0333,74015.0
2020-08-18 15:40:00,38.73,38.76,38.7,38.7,88770.0,36.0333,36.0612,36.0053,36.0053,88770.0
2020-08-18 15:50:00,38.7,38.7,38.63,38.7,92115.0,36.0053,36.0053,35.9402,36.0053,92115.0
2020-08-19 09:30:00,38.76,38.76,38.61,38.67,237180.0,36.0612,36.0612,35.9216,35.9774,237180.0
2020-08-19 09:40:00,38.65,38.77,38.65,38.73,287955.0,35.9588,36.0705,35.9588,36.0333,287955.0
2020-08-19 09:50:00,38.74,38.81,38.74,38.78,136750.0,36.0426,36.1077,36.0426,36.0798,136750.0
2020-08-19 10:00:00,38.79,38.81,38.7,38.7,115575.0,36.0891,36.1077,36.0053,36.0053,115575.0
2020-08-19 10:10:00,38.71,38.73,38.66,38.66,120635.0,36.0147,36.0333,35.9681,35.9681,120635.0
2020-08-19 10:20:00,38.65,38.74,38.64,38.71,68405.0,35.9588,36.0426,35.9495,36.0147,68405.0
2020-08-19 10:30:00,38.68,38.72,38.68,38.7,55705.0,35.9867,36.024,35.9867,36.0053,55705.0
2020-08-19 10:40:00,38.69,38.77,38.69,38.73,37775.0,35.996,36.0705,35.996,36.0333,37775.0
2020-08-19 10:50:00,38.71,38.75,38.71,38.73,57350.0,36.0147,36.0519,36.0147,36.0333,57350.0
2020-08-19 11:00:00,38.74,38.74,38.71,38.72,86700.0,36.0426,36.0426,36.0147,36.024,86700.0
2020-08-19 11:10:00,38.73,38.73,38.71,38.73,26380.0,36.0333,36.0333,36.0147,36.0333,26380.0
2020-08-19 11:20:00,38.69,38.79,38.68,38.79,35590.0,35.996,36.0891,35.9867,36.0891,35590.0
2020-08-19 11:30:00,38.79,38.85,38.79,38.84,129025.0,36.0891,36.1449,36.0891,36.1356,129025.0
2020-08-19 11:40:00,38.84,38.85,38.81,38.82,53440.0,36.1356,36.1449,36.1077,36.117,53440.0
2020-08-19 11:50:00,38.82,38.84,38.8,38.81,34400.0,36.117,36.1356,36.0984,36.1077,34400.0
2020-08-19 12:00:00,38.79,38.79,38.76,38.77,7920.0,36.0891,36.0891,36.0612,36.0705,7920.0
2020-08-19 12:10:00,38.77,38.79,38.76,38.76,24075.0,36.0705,36.0891,36.0612,36.0612,24075.0
2020-08-19 12:20:00,38.76,38.79,38.76,38.78,47505.0,36.0612,36.0891,36.0612,36.0798,47505.0
2020-08-19 12:30:00,38.8,38.82,38.8,38.81,81520.0,36.0984,36.117,36.0984,36.1077,81520.0
2020-08-19 12:40:00,38.77,38.78,38.75,38.75,12665.0,36.0705,36.0798,36.0519,36.0519,12665.0
2020-08-19 12:50:00,38.74,38.74,38.71,38.74,28655.0,36.0426,36.0426,36.0147,36.0426,28655.0
2020-08-19 13:00:00,38.74,38.75,38.73,38.74,35960.0,36.0426,36.0519,36.0333,36.0426,35960.0
2020-08-19 13:10:00,38.74,38.77,38.74,38.77,36130.0,36.0426,36.0705,36.0426,36.0705,36130.0
2020-08-19 13:20:00,38.77,38.78,38.75,38.76,90855.0,36.0705,36.0798,36.0519,36.0612,90855.0
2020-08-19 13:30:00,38.77,38.77,38.72,38.72,40045.0,36.0705,36.0705,36.024,36.024,40045.0
2020-08-19 13:40:00,38.75,38.79,38.74,38.79,68460.0,36.0519,36.0891,36.0426,36.0891,68460.0
2020-08-19 13:50:00,38.79,38.8,38.78,38.79,90000.0,36.0891,36.0984,36.0798,36.0891,90000.0
2020-08-19 14:00:00,38.78,38.82,38.74,38.77,59565.0,36.0798,36.117,36.0426,36.0705,59565.0
2020-08-19 14:10:00,38.77,38.77,38.67,38.67,55730.0,36.0705,36.0705,35.9774,35.9774,55730.0
2020-08-19 14:20:00,38.68,38.74,38.66,38.69,110875.0,35.9867,36.0426,35.9681,35.996,110875.0
2020-08-19 14:30:00,38.7,38.72,38.64,38.68,71600.0,36.0053,36.024,35.9495,35.9867,71600.0
2020-08-19 14:40:00,38.69,38.72,38.65,38.71,41455.0,35.996,36.024,35.9588,36.0147,41455.0
2020-08-19 14:50:00,38.71,38.73,38.69,38.72,129140.0,36.0147,36.0333,35.996,36.024,129140.0
2020-08-19 15:00:00,38.71,38.75,38.71,38.73,58160.0,36.0147,36.0519,36.0147,36.0333,58160.0
2020-08-19 15:10:00,38.72,38.73,38.68,38.68,50210.0,36.024,36.0333,35.9867,35.9867,50210.0
2020-08-19 15:20:00,38.66,38.67,38.59,38.61,192060.0,35.9681,35.9774,35.903,35.9216,192060.0
2020-08-19 15:30:00,38.61,38.63,38.58,38.59,57000.0,35.9216,35.9402,35.8937,35.903,57000.0
2020-08-19 15:40:00,38.58,38.62,38.52,38.53,69005.0,35.8937,35.9309,35.8379,35.8472,69005.0
2020-08-19 15:50:00,38.5,38.54,38.46,38.53,166445.0,35.8193,35.8565,35.7821,35.8472,166445.0
2020-08-20 09:30:00,38.14,38.31,38.07,38.25,686695.0,35.4843,35.6425,35.4192,35.5867,686695.0
2020-08-20 09:40:00,38.24,38.29,38.22,38.27,417935.0,35.5774,35.6239,35.5588,35.6053,417935.0
2020-08-20 09:50:00,38.27,38.33,38.26,38.29,192260.0,35.6053,35.6611,35.596,35.6239,192260.0
2020-08-20 10:00:00,38.26,38.36,38.26,38.36,188465.0,35.596,35.689,35.596,35.689,188465.0
2020-08-20 10:10:00,38.37,38.47,38.37,38.47,171415.0,35.6983,35.7914,35.6983,35.7914,171415.0
2020-08-20 10:20:00,38.47,38.48,38.43,38.45,146270.0,35.7914,35.8007,35.7541,35.7728,146270.0
2020-08-20 10:30:00,38.45,38.47,38.4,38.4,182405.0,35.7728,35.7914,35.7262,35.7262,182405.0
2020-08-20 10:40:00,38.4,38.41,38.37,38.4,50035.0,35.7262,35.7355,35.6983,35.7262,50035.0
2020-08-20 10:50:00,38.42,38.44,38.34,38.34,34750.0,35.7448,35.7635,35.6704,35.6704,34750.0
2020-08-20 11:00:00,38.35,38.38,38.35,38.36,23930.0,35.6797,35.7076,35.6797,35.689,23930.0
2020-08-20 11:10:00,38.37,38.37,38.34,38.34,23785.0,35.6983,35.6983,35.6704,35.6704,23785.0
2020-08-20 11:20:00,38.34,38.36,38.32,38.34,52590.0,35.6704,35.689,35.6518,35.6704,52590.0
2020-08-20 11:30:00,38.34,38.42,38.34,38.41,33170.0,35.6704,35.7448,35.6704,35.7355,33170.0
2020-08-20 11:40:00,38.41,38.44,38.4,38.42,24605.0,35.7355,35.7635,35.7262,35.7448,24605.0
2020-08-20 11:50:00,38.42,38.46,38.42,38.44,47430.0,35.7448,35.7821,35.7448,35.7635,47430.0
2020-08-20 12:00:00,38.4,38.43,38.39,38.4,22640.0,35.7262,35.7541,35.7169,35.7262,22640.0
2020-08-20 12:10:00,38.38,38.39,38.35,38.36,33145.0,35.7076,35.7169,35.6797,35.689,33145.0
2020-08-20 12:20:00,38.36,38.37,38.34,38.36,18760.0,35.689,35.6983,35.6704,35.689,18760.0
2020-08-20 12:30:00,38.35,38.37,38.35,38.35,24240.0,35.6797,35.6983,35.6797,35.6797,24240.0
2020-08-20 12:40:00,38.36,38.37,38.35,38.35,16335.0,35.689,35.6983,35.6797,35.6797,16335.0
2020-08-20 12:50:00,38.36,38.38,38.33,38.34,23600.0,35.689,35.7076,35.6611,35.6704,23600.0
2020-08-20 13:00:00,38.34,38.36,38.32,38.34,26265.0,35.6704,35.689,35.6518,35.6704,26265.0
2020-08-20 13:10:00,38.32,38.34,38.31,38.31,49030.0,35.6518,35.6704,35.6425,35.6425,49030.0
2020-08-20 13:20:00,38.31,38.33,38.31,38.32,51440.0,35.6425,35.6611,35.6425,35.6518,51440.0
2020-08-20 13:30:00,38.31,38.34,38.31,38.32,27065.0,35.6425,35.6704,35.6425,35.6518,27065.0
2020-08-20 13:40:00,38.33,38.34,38.31,38.32,158825.0,35.6611,35.6704,35.6425,35.6518,158825.0
2020-08-20 13:50:00,38.31,38.33,38.31,38.31,26745.0,35.6425,35.6611,35.6425,35.6425,26745.0
2020-08-20 14:00:00,38.32,38.33,38.31,38.33,60100.0,35.6518,35.6611,35.6425,35.6611,60100.0
2020-08-20 14:10:00,38.33,38.35,38.31,38.34,28470.0,35.6611,35.6797,35.6425,35.6704,28470.0
2020-08-20 14:20:00,38.34,38.36,38.33,38.35,77030.0,35.6704,35.689,35.6611,35.6797,77030.0
2020-08-20 14:30:00,38.35,38.37,38.34,38.35,56810.0,35.6797,35.6983,35.6704,35.6797,56810.0
2020-08-20 14:40:00,38.36,38.36,38.32,38.35,18960.0,35.689,35.689,35.6518,35.6797,18960.0
2020-08-20 14:50:00,38.34,38.37,38.34,38.37,46750.0,35.6704,35.6983,35.6704,35.6983,46750.0
2020-08-20 15:00:00,38.37,38.42,38.37,38.4,97230.0,35.6983,35.7448,35.6983,35.7262,97230.0
2020-08-20 15:10:00,38.4,38.4,38.35,38.35,64490.0,35.7262,35.7262,35.6797,35.6797,64490.0
2020-08-20 15:20:00,38.34,38.36,38.31,38.31,65800.0,35.6704,35.689,35.6425,35.6425,65800.0
2020-08-20 15:30:00,38.31,38.32,38.29,38.31,60375.0,35.6425,35.6518,35.6239,35.6425,60375.0
2020-08-20 15:40:00,38.3,38.36,38.3,38.36,134620.0,35.6332,35.689,35.6332,35.689,134620.0
2020-08-20 15:50:00,38.32,38.34,38.28,38.28,275445.0,35.6518,35.6704,35.6146,35.6146,275445.0
2020-08-21 09:30:00,38.14,38.3,38.12,38.15,547480.0,35.4843,35.6332,35.4657,35.4936,547480.0
2020-08-21 09:40:00,38.15,38.28,38.1,38.28,168085.0,35.4936,35.6146,35.4471,35.6146,168085.0
2020-08-21 09:50:00,38.23,38.24,38.2,38.21,277470.0,35.5681,35.5774,35.5402,35.5495,277470.0
2020-08-21 10:00:00,38.22,38.24,38.14,38.2,499360.0,35.5588,35.5774,35.4843,35.5402,499360.0
2020-08-21 10:10:00,38.19,38.21,38.09,38.1,104325.0,35.5309,35.5495,35.4378,35.4471,104325.0
2020-08-21 10:20:00,38.08,38.09,38.02,38.05,50130.0,35.4285,35.4378,35.3727,35.4006,50130.0
2020-08-21 10:30:00,38.05,38.11,38.04,38.1,28135.0,35.4006,35.4564,35.3913,35.4471,28135.0
2020-08-21 10:40:00,38.08,38.1,38.05,38.06,40055.0,35.4285,35.4471,35.4006,35.4099,40055.0
2020-08-21 10:50:00,38.07,38.14,38.06,38.1,36810.0,35.4192,35.4843,35.4099,35.4471,36810.0
2020-08-21 11:00:00,38.11,38.12,38.05,38.11,46215.0,35.4564,35.4657,35.4006,35.4564,46215.0
2020-08-21 11:10:00,38.12,38.13,38.08,38.09,45935.0,35.4657,35.475,35.4285,35.4378,45935.0
2020-08-21 11:20:00,38.09,38.14,38.07,38.12,33425.0,35.4378,35.4843,35.4192,35.4657,33425.0
2020-08-21 11:30:00,38.11,38.15,38.11,38.15,41255.0,35.4564,35.4936,35.4564,35.4936,41255.0
2020-08-21 11:40:00,38.14,38.15,38.09,38.09,338805.0,35.4843,35.4936,35.4378,35.4378,338805.0
2020-08-21 11:50:00,38.09,38.12,38.09,38.1,37030.0,35.4378,35.4657,35.4378,35.4471,37030.0
2020-08-21 12:00:00,38.1,38.17,38.09,38.17,18345.0,35.4471,35.5123,35.4378,35.5123,18345.0
2020-08-21 12:10:00,38.18,38.2,38.17,38.2,83150.0,35.5216,35.5402,35.5123,35.5402,83150.0
2020-08-21 12:20:00,38.19,38.19,38.14,38.14,31510.0,35.5309,35.5309,35.4843,35.4843,31510.0
2020-08-21 12:30:00,38.14,38.15,38.12,38.14,37135.0,35.4843,35.4936,35.4657,35.4843,37135.0
2020-08-21 12:40:00,38.12,38.14,38.11,38.11,65150.0,35.4657,35.4843,35.4564,35.4564,65150.0
2020-08-21 12:50:00,38.11,38.11,38.02,38.03,47045.0,35.4564,35.4564,35.3727,35.382,47045.0
2020-08-21 13:00:00,38.02,38.06,38.0,38.05,59415.0,35.3727,35.4099,35.3541,35.4006,59415.0
2020-08-21 13:10:00,38.04,38.08,38.04,38.06,28605.0,35.3913,35.4285,35.3913,35.4099,28605.0
2020-08-21 13:20:00,38.04,38.07,38.01,38.06,42620.0,35.3913,35.4192,35.3634,35.4099,42620.0
2020-08-21 13:30:00,38.06,38.11,38.05,38.1,24645.0,35.4099,35.4564,35.4006,35.4471,24645.0
2020-08-21 13:40:00,38.1,38.13,38.1,38.13,36550.0,35.4471,35.475,35.4471,35.475,36550.0
2020-08-21 13:50:00,38.14,38.14,38.12,38.13,41625.0,35.4843,35.4843,35.4657,35.475,41625.0
2020-08-21 14:00:00,38.14,38.14,38.12,38.14,47325.0,35.4843,35.4843,35.4657,35.4843,47325.0
2020-08-21 14:10:00,38.14,38.16,38.14,38.15,366050.0,35.4843,35.5029,35.4843,35.4936,366050.0
2020-08-21 14:20:00,38.15,38.17,38.15,38.15,39255.0,35.4936,35.5123,35.4936,35.4936,39255.0
2020-08-21 14:30:00,38.15,38.18,38.14,38.17,43465.0,35.4936,35.5216,35.4843,35.5123,43465.0
2020-08-21 14:40:00,38.17,38.17,38.13,38.13,83385.0,35.5123,35.5123,35.475,35.475,83385.0
2020-08-21 14:50:00,38.14,38.16,38.13,38.14,100155.0,35.4843,35.5029,35.475,35.4843,100155.0
2020-08-21 15:00:00,38.14,38.17,38.14,38.16,256265.0,35.4843,35.5123,35.4843,35.5029,256265.0
2020-08-21 15:10:00,38.17,38.17,38.14,38.15,88735.0,35.5123,35.5123,35.4843,35.4936,88735.0
2020-08-21 15:20:00,38.15,38.17,38.12,38.14,75960.0,35.4936,35.5123,35.4657,35.4843,75960.0
2020-08-21 15:30:00,38.14,38.15,38.12,38.14,65235.0,35.4843,35.4936,35.4657,35.4843,65235.0
2020-08-21 15:40:00,38.13,38.14,38.11,38.12,57810.0,35.475,35.4843,35.4564,35.4657,57810.0
2020-08-21 15:50:00,38.11,38.18,38.11,38.17,285755.0,35.4564,35.5216,35.4564,35.5123,285755.0
2020-08-24 09:30:00,38.45,38.45,38.28,38.29,368275.0,35.7728,35.7728,35.6146,35.6239,368275.0
2020-08-24 09:40:00,38.28,38.39,38.24,38.38,272785.0,35.6146,35.7169,35.5774,35.7076,272785.0
2020-08-24 09:50:00,38.38,38.44,38.33,38.44,105615.0,35.7076,35.7635,35.6611,35.7635,105615.0
2020-08-24 10:00:00,38.45,38.56,38.45,38.56,111500.0,35.7728,35.8751,35.7728,35.8751,111500.0
2020-08-24 10:10:00,38.56,38.6,38.49,38.6,104885.0,35.8751,35.9123,35.81,35.9123,104885.0
2020-08-24 10:20:00,38.59,38.64,38.52,38.52,74670.0,35.903,35.9495,35.8379,35.8379,74670.0
2020-08-24 10:30:00,38.51,38.59,38.51,38.59,65250.0,35.8286,35.903,35.8286,35.903,65250.0
2020-08-24 10:40:00,38.59,38.63,38.54,38.59,134160.0,35.903,35.9402,35.8565,35.903,134160.0
2020-08-24 10:50:00,38.6,38.61,38.54,38.58,51585.0,35.9123,35.9216,35.8565,35.8937,51585.0
2020-08-24 11:00:00,38.59,38.63,38.56,38.58,96335.0,35.903,35.9402,35.8751,35.8937,96335.0
2020-08-24 11:10:00,38.59,38.6,38.57,38.58,26460.0,35.903,35.9123,35.8844,35.8937,26460.0
2020-08-24 11:20:00,38.58,38.58,38.56,38.56,34195.0,35.8937,35.8937,35.8751,35.8751,34195.0
2020-08-24 11:30:00,38.56,38.6,38.56,38.58,81615.0,35.8751,35.9123,35.8751,35.8937,81615.0
2020-08-24 11:40:00,38.58,38.6,38.57,38.58,70850.0,35.8937,35.9123,35.8844,35.8937,70850.0
2020-08-24 11:50:00,38.58,38.6,38.56,38.57,61980.0,35.8937,35.9123,35.8751,35.8844,61980.0
2020-08-24 12:00:00,38.56,38.59,38.56,38.58,88560.0,35.8751,35.903,35.8751,35.8937,88560.0
2020-08-24 12:10:00,38.58,38.6,38.58,38.6,45980.0,35.8937,35.9123,35.8937,35.9123,45980.0
2020-08-24 12:20:00,38.59,38.6,38.57,38.58,32300.0,35.903,35.9123,35.8844,35.8937,32300.0
2020-08-24 12:30:00,38.57,38.6,38.56,38.57,38815.0,35.8844,35.9123,35.8751,35.8844,38815.0
2020-08-24 12:40:00,38.57,38.6,38.57,38.58,19205.0,35.8844,35.9123,35.8844,35.8937,19205.0
2020-08-24 12:50:00,38.59,38.59,38.54,38.54,27740.0,35.903,35.903,35.8565,35.8565,27740.0
2020-08-24 13:00:00,38.55,38.57,38.53,38.54,28080.0,35.8658,35.8844,35.8472,35.8565,28080.0
2020-08-24 13:10:00,38.54,38.55,38.53,38.55,52315.0,35.8565,35.8658,35.8472,35.8658,52315.0
2020-08-24 13:20:00,38.55,38.56,38.53,38.56,59575.0,35.8658,35.8751,35.8472,35.8751,59575.0
2020-08-24 13:30:00,38.56,38.57,38.53,38.57,64420.0,35.8751,35.8844,35.8472,35.8844,64420.0
2020-08-24 13:40:00,38.58,38.6,38.57,38.57,42410.0,35.8937,35.9123,35.8844,35.8844,42410.0
2020-08-24 13:50:00,38.57,38.59,38.56,38.58,56460.0,35.8844,35.903,35.8751,35.8937,56460.0
2020-08-24 14:00:00,38.57,38.58,38.57,38.57,22605.0,35.8844,35.8937,35.8844,35.8844,22605.0
2020-08-24 14:10:00,38.57,38.58,38.55,38.57,84265.0,35.8844,35.8937,35.8658,35.8844,84265.0
2020-08-24 14:20:00,38.56,38.58,38.55,38.58,32305.0,35.8751,35.8937,35.8658,35.8937,32305.0
2020-08-24 14:30:00,38.57,38.59,38.56,38.59,193265.0,35.8844,35.903,35.8751,35.903,193265.0
2020-08-24 14:40:00,38.58,38.6,38.57,38.59,49475.0,35.8937,35.9123,35.8844,35.903,49475.0
2020-08-24 14:50:00,38.58,38.59,38.56,38.59,40360.0,35.8937,35.903,35.8751,35.903,40360.0
2020-08-24 15:00:00,38.57,38.6,38.56,38.58,46875.0,35.8844,35.9123,35.8751,35.8937,46875.0
2020-08-24 15:10:00,38.57,38.59,38.56,38.59,50095.0,35.8844,35.903,35.8751,35.903,50095.0
2020-08-24 15:20:00,38.59,38.63,38.58,38.62,32955.0,35.903,35.9402,35.8937,35.9309,32955.0
2020-08-24 15:30:00,38.62,38.63,38.61,38.63,147565.0,35.9309,35.9402,35.9216,35.9402,147565.0
2020-08-24 15:40:00,38.64,38.67,38.63,38.67,88070.0,35.9495,35.9774,35.9402,35.9774,88070.0
2020-08-24 15:50:00,38.67,38.74,38.67,38.74,217060.0,35.9774,36.0426,35.9774,36.0426,217060.0
2020-08-25 09:30:00,38.88,38.9,38.69,38.71,202865.0,36.1728,36.1914,35.996,36.0147,202865.0
2020-08-25 09:40:00,38.71,38.76,38.67,38.75,132390.0,36.0147,36.0612,35.9774,36.0519,132390.0
2020-08-25 09:50:00,38.75,38.84,38.74,38.83,75430.0,36.0519,36.1356,36.0426,36.1263,75430.0
2020-08-25 10:00:00,38.82,38.86,38.67,38.69,192510.0,36.117,36.1542,35.9774,35.996,192510.0
2020-08-25 10:10:00,38.69,38.72,38.62,38.68,59050.0,35.996,36.024,35.9309,35.9867,59050.0
2020-08-25 10:20:00,38.63,38.67,38.57,38.6,38945.0,35.9402,35.9774,35.8844,35.9123,38945.0
2020-08-25 10:30:00,38.57,38.61,38.55,38.6,65430.0,35.8844,35.9216,35.8658,35.9123,65430.0
2020-08-25 10:40:00,38.6,38.6,38.52,38.55,98795.0,35.9123,35.9123,35.8379,35.8658,98795.0
2020-08-25 10:50:00,38.54,38.54,38.48,38.52,121640.0,35.8565,35.8565,35.8007,35.8379,121640.0
2020-08-25 11:00:00,38.52,38.57,38.51,38.54,46270.0,35.8379,35.8844,35.8286,35.8565,46270.0
2020-08-25 11:10:00,38.53,38.54,38.47,38.48,58430.0,35.8472,35.8565,35.7914,35.8007,58430.0
2020-08-25 11:20:00,38.47,38.5,38.45,38.5,11630.0,35.7914,35.8193,35.7728,35.8193,11630.0
2020-08-25 11:30:00,38.48,38.5,38.41,38.41,69135.0,35.8007,35.8193,35.7355,35.7355,69135.0
2020-08-25 11:40:00,38.41,38.43,38.38,38.4,93835.0,35.7355,35.7541,35.7076,35.7262,93835.0
2020-08-25 11:50:00,38.41,38.44,38.41,38.43,29230.0,35.7355,35.7635,35.7355,35.7541,29230.0
2020-08-25 12:00:00,38.42,38.5,38.42,38.5,34970.0,35.7448,35.8193,35.7448,35.8193,34970.0
2020-08-25 12:10:00,38.49,38.5,38.45,38.5,24010.0,35.81,35.8193,35.7728,35.8193,24010.0
2020-08-25 12:20:00,38.49,38.54,38.49,38.51,26345.0,35.81,35.8565,35.81,35.8286,26345.0
2020-08-25 12:30:00,38.51,38.56,38.48,38.56,72835.0,35.8286,35.8751,35.8007,35.8751,72835.0
2020-08-25 12:40:00,38.56,38.56,38.53,38.56,30125.0,35.8751,35.8751,35.8472,35.8751,30125.0
2020-08-25 12:50:00,38.55,38.55,38.52,38.53,35410.0,35.8658,35.8658,35.8379,35.8472,35410.0
2020-08-25 13:00:00,38.53,38.53,38.5,38.53,20585.0,35.8472,35.8472,35.8193,35.8472,20585.0
2020-08-25 13:10:00,38.52,38.55,38.51,38.54,15790.0,35.8379,35.8658,35.8286,35.8565,15790.0
2020-08-25 13:20:00,38.53,38.55,38.53,38.54,20830.0,35.8472,35.8658,35.8472,35.8565,20830.0
2020-08-25 13:30:00,38.55,38.58,38.55,38.58,38865.0,35.8658,35.8937,35.8658,35.8937,38865.0
2020-08-25 13:40:00,38.58,38.59,38.56,38.57,28360.0,35.8937,35.903,35.8751,35.8844,28360.0
2020-08-25 13:50:00,38.57,38.57,38.54,38.54,36715.0,35.8844,35.8844,35.8565,35.8565,36715.0
2020-08-25 14:00:00,38.54,38.57,38.54,38.56,52450.0,35.8565,35.8844,35.8565,35.8751,52450.0
2020-08-25 14:10:00,38.56,38.56,38.5,38.56,94465.0,35.8751,35.8751,35.8193,35.8751,94465.0
2020-08-25 14:20:00,38.56,38.58,38.56,38.57,51515.0,35.8751,35.8937,35.8751,35.8844,51515.0
2020-08-25 14:30:00,38.56,38.6,38.56,38.6,44760.0,35.8751,35.9123,35.8751,35.9123,44760.0
2020-08-25 14:40:00,38.61,38.63,38.6,38.6,283335.0,35.9216,35.9402,35.9123,35.9123,283335.0
2020-08-25 14:50:00,38.61,38.62,38.59,38.62,100260.0,35.9216,35.9309,35.903,35.9309,100260.0
2020-08-25 15:00:00,38.61,38.62,38.58,38.61,93135.0,35.9216,35.9309,35.8937,35.9216,93135.0
2020-08-25 15:10:00,38.6,38.64,38.59,38.63,92185.0,35.9123,35.9495,35.903,35.9402,92185.0
2020-08-25 15:20:00,38.63,38.66,38.62,38.65,39090.0,35.9402,35.9681,35.9309,35.9588,39090.0
2020-08-25 15:30:00,38.65,38.69,38.65,38.68,118450.0,35.9588,35.996,35.9588,35.9867,118450.0
2020-08-25 15:40:00,38.68,38.68,38.65,38.67,83080.0,35.9867,35.9867,35.9588,35.9774,83080.0
2020-08-25 15:50:00,38.67,38.69,38.66,38.68,180710.0,35.9774,35.996,35.9681,35.9867,180710.0
2020-08-26 09:30:00,38.67,38.7,38.48,38.48,333830.0,35.9774,36.0053,35.8007,35.8007,333830.0
2020-08-26 09:40:00,38.49,38.6,38.49,38.6,138215.0,35.81,35.9123,35.81,35.9123,138215.0
2020-08-26 09:50:00,38.6,38.66,38.6,38.61,94500.0,35.9123,35.9681,35.9123,35.9216,94500.0
2020-08-26 10:00:00,38.58,38.62,38.53,38.62,32250.0,35.8937,35.9309,35.8472,35.9309,32250.0
2020-08-26 10:10:00,38.62,38.65,38.56,38.57,34255.0,35.9309,35.9588,35.8751,35.8844,34255.0
2020-08-26 10:20:00,38.56,38.57,38.52,38.55,69665.0,35.8751,35.8844,35.8379,35.8658,69665.0
2020-08-26 10:30:00,38.55,38.58,38.52,38.56,27295.0,35.8658,35.8937,35.8379,35.8751,27295.0
2020-08-26 10:40:00,38.56,38.57,38.52,38.52,41595.0,35.8751,35.8844,35.8379,35.8379,41595.0
2020-08-26 10:50:00,38.54,38.54,38.51,38.51,22380.0,35.8565,35.8565,35.8286,35.8286,22380.0
2020-08-26 11:00:00,38.5,38.51,38.45,38.5,53575.0,35.8193,35.8286,35.7728,35.8193,53575.0
2020-08-26 11:10:00,38.52,38.55,38.48,38.49,93400.0,35.8379,35.8658,35.8007,35.81,93400.0
2020-08-26 11:20:00,38.5,38.52,38.49,38.51,40600.0,35.8193,35.8379,35.81,35.8286,40600.0
2020-08-26 11:30:00,38.51,38.51,38.46,38.47,85250.0,35.8286,35.8286,35.7821,35.7914,85250.0
2020-08-26 11:40:00,38.47,38.52,38.47,38.51,14445.0,35.7914,35.8379,35.7914,35.8286,14445.0
2020-08-26 11:50:00,38.52,38.52,38.5,38.51,19120.0,35.8379,35.8379,35.8193,35.8286,19120.0
2020-08-26 12:00:00,38.51,38.53,38.49,38.49,24795.0,35.8286,35.8472,35.81,35.81,24795.0
2020-08-26 12:10:00,38.49,38.55,38.49,38.54,35345.0,35.81,35.8658,35.81,35.8565,35345.0
2020-08-26 12:20:00,38.55,38.57,38.53,38.56,42720.0,35.8658,35.8844,35.8472,35.8751,42720.0
2020-08-26 12:30:00,38.55,38.55,38.52,38.54,33350.0,35.8658,35.8658,35.8379,35.8565,33350.0
2020-08-26 12:40:00,38.53,38.56,38.52,38.56,49630.0,35.8472,35.8751,35.8379,35.8751,49630.0
2020-08-26 12:50:00,38.56,38.58,38.55,38.57,21730.0,35.8751,35.8937,35.8658,35.8844,21730.0
2020-08-26 13:00:00,38.57,38.6,38.55,38.57,48595.0,35.8844,35.9123,35.8658,35.8844,48595.0
2020-08-26 13:10:00,38.57,38.58,38.55,38.56,12365.0,35.8844,35.8937,35.8658,35.8751,12365.0
2020-08-26 13:20:00,38.56,38.57,38.54,38.56,37655.0,35.8751,35.8844,35.8565,35.8751,37655.0
2020-08-26 13:30:00,38.56,38.59,38.55,38.58,35475.0,35.8751,35.903,35.8658,35.8937,35475.0
2020-08-26 13:40:00,38.58,38.59,38.56,38.57,25370.0,35.8937,35.903,35.8751,35.8844,25370.0
2020-08-26 13:50:00,38.57,38.57,38.55,38.56,14560.0,35.8844,35.8844,35.8658,35.8751,14560.0
2020-08-26 14:00:00,38.55,38.58,38.54,38.56,56145.0,35.8658,35.8937,35.8565,35.8751,56145.0
2020-08-26 14:10:00,38.57,38.59,38.54,38.59,54230.0,35.8844,35.903,35.8565,35.903,54230.0
2020-08-26 14:20:00,38.59,38.61,38.59,38.6,22190.0,35.903,35.9216,35.903,35.9123,22190.0
2020-08-26 14:30:00,38.6,38.62,38.54,38.56,29860.0,35.9123,35.9309,35.8565,35.8751,29860.0
2020-08-26 14:40:00,38.56,38.56,38.52,38.56,38230.0,35.8751,35.8751,35.8379,35.8751,38230.0
2020-08-26 14:50:00,38.55,38.59,38.53,38.53,38095.0,35.8658,35.903,35.8472,35.8472,38095.0
2020-08-26 15:00:00,38.53,38.58,38.51,38.57,89440.0,35.8472,35.8937,35.8286,35.8844,89440.0
2020-08-26 15:10:00,38.56,38.59,38.56,38.58,38075.0,35.8751,35.903,35.8751,35.8937,38075.0
2020-08-26 15:20:00,38.58,38.61,38.57,38.61,52780.0,35.8937,35.9216,35.8844,35.9216,52780.0
2020-08-26 15:30:00,38.6,38.61,38.56,38.57,61885.0,35.9123,35.9216,35.8751,35.8844,61885.0
2020-08-26 15:40:00,38.56,38.57,38.55,38.57,73245.0,35.8751,35.8844,35.8658,35.8844,73245.0
2020-08-26 15:50:00,38.57,38.58,38.53,38.55,64885.0,35.8844,35.8937,35.8472,35.8658,64885.0
2020-08-27 09:30:00,38.65,38.69,38.6,38.6,307555.0,35.9588,35.996,35.9123,35.9123,307555.0
2020-08-27 09:40:00,38.61,38.68,38.6,38.67,179250.0,35.9216,35.9867,35.9123,35.9774,179250.0
2020-08-27 09:50:00,38.69,38.84,38.68,38.82,151755.0,35.996,36.1356,35.9867,36.117,151755.0
2020-08-27 10:00:00,38.82,38.85,38.58,38.6,175365.0,36.117,36.1449,35.8937,35.9123,175365.0
2020-08-27 10:10:00,38.6,38.65,38.57,38.64,82300.0,35.9123,35.9588,35.8844,35.9495,82300.0
2020-08-27 10:20:00,38.65,38.76,38.64,38.75,48700.0,35.9588,36.0612,35.9495,36.0519,48700.0
2020-08-27 10:30:00,38.75,38.79,38.71,38.71,46090.0,36.0519,36.0891,36.0147,36.0147,46090.0
2020-08-27 10:40:00,38.7,38.71,38.66,38.66,68020.0,36.0053,36.0147,35.9681,35.9681,68020.0
2020-08-27 10:50:00,38.67,38.77,38.67,38.77,19790.0,35.9774,36.0705,35.9774,36.0705,19790.0
2020-08-27 11:00:00,38.76,38.78,38.72,38.75,58675.0,36.0612,36.0798,36.024,36.0519,58675.0
2020-08-27 11:10:00,38.73,38.73,38.68,38.7,31515.0,36.0333,36.0333,35.9867,36.0053,31515.0
2020-08-27 11:20:00,38.69,38.71,38.65,38.68,59590.0,35.996,36.0147,35.9588,35.9867,59590.0
2020-08-27 11:30:00,38.7,38.75,38.66,38.75,31150.0,36.0053,36.0519,35.9681,36.0519,31150.0
2020-08-27 11:40:00,38.74,38.77,38.73,38.75,38875.0,36.0426,36.0705,36.0333,36.0519,38875.0
2020-08-27 11:50:00,38.75,38.79,38.74,38.78,17055.0,36.0519,36.0891,36.0426,36.0798,17055.0
2020-08-27 12:00:00,38.78,38.78,38.71,38.71,48770.0,36.0798,36.0798,36.0147,36.0147,48770.0
2020-08-27 12:10:00,38.71,38.73,38.66,38.66,29295.0,36.0147,36.0333,35.9681,35.9681,29295.0
2020-08-27 12:20:00,38.64,38.67,38.63,38.63,42935.0,35.9495,35.9774,35.9402,35.9402,42935.0
2020-08-27 12:30:00,38.64,38.66,38.55,38.58,30880.0,35.9495,35.9681,35.8658,35.8937,30880.0
2020-08-27 12:40:00,38.58,38.59,38.56,38.56,90900.0,35.8937,35.903,35.8751,35.8751,90900.0
2020-08-27 12:50:00,38.56,38.57,38.52,38.54,40820.0,35.8751,35.8844,35.8379,35.8565,40820.0
2020-08-27 13:00:00,38.54,38.58,38.49,38.57,31030.0,35.8565,35.8937,35.81,35.8844,31030.0
2020-08-27 13:10:00,38.58,38.64,38.58,38.62,31395.0,35.8937,35.9495,35.8937,35.9309,31395.0
2020-08-27 13:20:00,38.62,38.69,38.62,38.67,52095.0,35.9309,35.996,35.9309,35.9774,52095.0
2020-08-27 13:30:00,38.68,38.7,38.66,38.7,51420.0,35.9867,36.0053,35.9681,36.0053,51420.0
2020-08-27 13:40:00,38.69,38.7,38.67,38.67,37515.0,35.996,36.0053,35.9774,35.9774,37515.0
2020-08-27 13:50:00,38.68,38.72,38.63,38.72,52960.0,35.9867,36.024,35.9402,36.024,52960.0
2020-08-27 14:00:00,38.71,38.78,38.71,38.77,164790.0,36.0147,36.0798,36.0147,36.0705,164790.0
2020-08-27 14:10:00,38.77,38.81,38.76,38.79,48405.0,36.0705,36.1077,36.0612,36.0891,48405.0
2020-08-27 14:20:00,38.79,38.81,38.76,38.81,106645.0,36.0891,36.1077,36.0612,36.1077,106645.0
2020-08-27 14:30:00,38.81,38.83,38.79,38.81,30140.0,36.1077,36.1263,36.0891,36.1077,30140.0
2020-08-27 14:40:00,38.83,38.83,38.79,38.8,43480.0,36.1263,36.1263,36.0891,36.0984,43480.0
2020-08-27 14:50:00,38.8,38.81,38.78,38.79,230045.0,36.0984,36.1077,36.0798,36.0891,230045.0
2020-08-27 15:00:00,38.8,38.82,38.76,38.81,160080.0,36.0984,36.117,36.0612,36.1077,160080.0
2020-08-27 15:10:00,38.81,38.85,38.79,38.85,67940.0,36.1077,36.1449,36.0891,36.1449,67940.0
2020-08-27 15:20:00,38.84,38.87,38.83,38.85,66960.0,36.1356,36.1635,36.1263,36.1449,66960.0
2020-08-27 15:30:00,38.85,38.86,38.82,38.82,77060.0,36.1449,36.1542,36.117,36.117,77060.0
2020-08-27 15:40:00,38.82,38.84,38.77,38.78,137120.0,36.117,36.1356,36.0705,36.0798,137120.0
2020-08-27 15:50:00,38.77,38.77,38.68,38.69,196765.0,36.0705,36.0705,35.9867,35.996,196765.0
2020-08-28 09:30:00,38.87,38.87,38.64,38.72,832220.0,36.1635,36.1635,35.9495,36.024,832220.0
2020-08-28 09:40:00,38.72,38.86,38.71,38.85,504285.0,36.024,36.1542,36.0147,36.1449,504285.0
2020-08-28 09:50:00,38.86,38.89,38.79,38.79,1371020.0,36.1542,36.1821,36.0891,36.0891,1371020.0
2020-08-28 10:00:00,38.81,38.81,38.69,38.7,101650.0,36.1077,36.1077,35.996,36.0053,101650.0
2020-08-28 10:10:00,38.72,38.76,38.69,38.75,55445.0,36.024,36.0612,35.996,36.0519,55445.0
2020-08-28 10:20:00,38.75,38.77,38.68,38.68,53375.0,36.0519,36.0705,35.9867,35.9867,53375.0
2020-08-28 10:30:00,38.68,38.74,38.62,38.68,35255.0,35.9867,36.0426,35.9309,35.9867,35255.0
2020-08-28 10:40:00,38.69,38.74,38.69,38.74,38110.0,35.996,36.0426,35.996,36.0426,38110.0
2020-08-28 10:50:00,38.74,38.74,38.62,38.65,23945.0,36.0426,36.0426,35.9309,35.9588,23945.0
2020-08-28 11:00:00,38.65,38.72,38.63,38.71,55155.0,35.9588,36.024,35.9402,36.0147,55155.0
2020-08-28 11:10:00,38.72,38.76,38.72,38.74,28800.0,36.024,36.0612,36.024,36.0426,28800.0
2020-08-28 11:20:00,38.75,38.77,38.73,38.74,49470.0,36.0519,36.0705,36.0333,36.0426,49470.0
2020-08-28 11:30:00,38.72,38.74,38.72,38.72,34440.0,36.024,36.0426,36.024,36.024,34440.0
2020-08-28 11:40:00,38.72,38.73,38.7,38.72,50845.0,36.024,36.0333,36.0053,36.024,50845.0
2020-08-28 11:50:00,38.72,38.74,38.71,38.73,38455.0,36.024,36.0426,36.0147,36.0333,38455.0
2020-08-28 12:00:00,38.71,38.78,38.71,38.78,81345.0,36.0147,36.0798,36.0147,36.0798,81345.0
2020-08-28 12:10:00,38.78,38.8,38.77,38.8,26250.0,36.0798,36.0984,36.0705,36.0984,26250.0
2020-08-28 12:20:00,38.8,38.8,38.76,38.76,14515.0,36.0984,36.0984,36.0612,36.0612,14515.0
2020-08-28 12:30:00,38.77,38.77,38.74,38.74,27840.0,36.0705,36.0705,36.0426,36.0426,27840.0
2020-08-28 12:40:00,38.76,38.77,38.75,38.77,45585.0,36.0612,36.0705,36.0519,36.0705,45585.0
2020-08-28 12:50:00,38.77,38.79,38.77,38.79,13320.0,36.0705,36.0891,36.0705,36.0891,13320.0
2020-08-28 13:00:00,38.79,38.8,38.77,38.77,41880.0,36.0891,36.0984,36.0705,36.0705,41880.0
2020-08-28 13:10:00,38.78,38.79,38.76,38.76,69400.0,36.0798,36.0891,36.0612,36.0612,69400.0
2020-08-28 13:20:00,38.77,38.78,38.73,38.73,51795.0,36.0705,36.0798,36.0333,36.0333,51795.0
2020-08-28 13:30:00,38.73,38.76,38.72,38.74,20985.0,36.0333,36.0612,36.024,36.0426,20985.0
2020-08-28 13:40:00,38.74,38.76,38.73,38.75,37145.0,36.0426,36.0612,36.0333,36.0519,37145.0
2020-08-28 13:50:00,38.76,38.78,38.75,38.76,17120.0,36.0612,36.0798,36.0519,36.0612,17120.0
2020-08-28 14:00:00,38.76,38.77,38.74,38.76,43860.0,36.0612,36.0705,36.0426,36.0612,43860.0
2020-08-28 14:10:00,38.76,38.78,38.76,38.77,97305.0,36.0612,36.0798,36.0612,36.0705,97305.0
2020-08-28 14:20:00,38.79,38.8,38.77,38.78,70475.0,36.0891,36.0984,36.0705,36.0798,70475.0
2020-08-28 14:30:00,38.78,38.8,38.77,38.79,42985.0,36.0798,36.0984,36.0705,36.0891,42985.0
2020-08-28 14:40:00,38.8,38.83,38.79,38.83,82570.0,36.0984,36.1263,36.0891,36.1263,82570.0
2020-08-28 14:50:00,38.83,38.83,38.8,38.81,180005.0,36.1263,36.1263,36.0984,36.1077,180005.0
2020-08-28 15:00:00,38.8,38.83,38.78,38.82,93790.0,36.0984,36.1263,36.0798,36.117,93790.0
2020-08-28 15:10:00,38.82,38.86,38.82,38.86,48625.0,36.117,36.1542,36.117,36.1542,48625.0
2020-08-28 15:20:00,38.85,38.88,38.83,38.84,110630.0,36.1449,36.1728,36.1263,36.1356,110630.0
2020-08-28 15:30:00,38.84,38.88,38.84,38.86,122365.0,36.1356,36.1728,36.1356,36.1542,122365.0
2020-08-28 15:40:00,38.86,38.87,38.85,38.86,902660.0,36.1542,36.1635,36.1449,36.1542,902660.0
2020-08-28 15:50:00,38.86,38.92,38.85,38.92,299845.0,36.1542,36.21,36.1449,36.21,299845.0
2020-08-31 09:30:00,38.9,38.9,38.67,38.74,245745.0,36.1914,36.1914,35.9774,36.0426,245745.0
2020-08-31 09:40:00,38.72,38.74,38.63,38.68,166410.0,36.024,36.0426,35.9402,35.9867,166410.0
2020-08-31 09:50:00,38.66,38.66,38.58,38.6,62800.0,35.9681,35.9681,35.8937,35.9123,62800.0
2020-08-31 10:00:00,38.58,38.68,38.57,38.68,73745.0,35.8937,35.9867,35.8844,35.9867,73745.0
2020-08-31 10:10:00,38.69,38.7,38.65,38.7,24490.0,35.996,36.0053,35.9588,36.0053,24490.0
2020-08-31 10:20:00,38.68,38.68,38.6,38.61,28650.0,35.9867,35.9867,35.9123,35.9216,28650.0
2020-08-31 10:30:00,38.62,38.7,38.62,38.67,77860.0,35.9309,36.0053,35.9309,35.9774,77860.0
2020-08-31 10:40:00,38.66,38.67,38.63,38.66,27005.0,35.9681,35.9774,35.9402,35.9681,27005.0
2020-08-31 10:50:00,38.66,38.67,38.61,38.63,42405.0,35.9681,35.9774,35.9216,35.9402,42405.0
2020-08-31 11:00:00,38.64,38.65,38.61,38.61,75850.0,35.9495,35.9588,35.9216,35.9216,75850.0
2020-08-31 11:10:00,38.62,38.64,38.59,38.6,127590.0,35.9309,35.9495,35.903,35.9123,127590.0
2020-08-31 11:20:00,38.59,38.59,38.51,38.53,101890.0,35.903,35.903,35.8286,35.8472,101890.0
2020-08-31 11:30:00,38.54,38.61,38.52,38.61,41425.0,35.8565,35.9216,35.8379,35.9216,41425.0
2020-08-31 11:40:00,38.6,38.67,38.6,38.66,41125.0,35.9123,35.9774,35.9123,35.9681,41125.0
2020-08-31 11:50:00,38.66,38.69,38.66,38.68,78695.0,35.9681,35.996,35.9681,35.9867,78695.0
2020-08-31 12:00:00,38.69,38.7,38.66,38.67,26835.0,35.996,36.0053,35.9681,35.9774,26835.0
2020-08-31 12:10:00,38.68,38.69,38.64,38.68,103970.0,35.9867,35.996,35.9495,35.9867,103970.0
2020-08-31 12:20:00,38.66,38.66,38.59,38.61,34755.0,35.9681,35.9681,35.903,35.9216,34755.0
2020-08-31 12:30:00,38.6,38.61,38.59,38.6,46625.0,35.9123,35.9216,35.903,35.9123,46625.0
2020-08-31 12:40:00,38.6,38.6,38.57,38.58,72930.0,35.9123,35.9123,35.8844,35.8937,72930.0
2020-08-31 12:50:00,38.58,38.62,38.57,38.6,46260.0,35.8937,35.9309,35.8844,35.9123,46260.0
2020-08-31 13:00:00,38.62,38.62,38.6,38.62,25140.0,35.9309,35.9309,35.9123,35.9309,25140.0
2020-08-31 13:10:00,38.61,38.63,38.6,38.62,19125.0,35.9216,35.9402,35.9123,35.9309,19125.0
2020-08-31 13:20:00,38.61,38.63,38.6,38.63,41605.0,35.9216,35.9402,35.9123,35.9402,41605.0
2020-08-31 13:30:00,38.63,38.64,38.62,38.62,33190.0,35.9402,35.9495,35.9309,35.9309,33190.0
2020-08-31 13:40:00,38.62,38.65,38.62,38.63,116350.0,35.9309,35.9588,35.9309,35.9402,116350.0
2020-08-31 13:50:00,38.64,38.64,38.62,38.62,14715.0,35.9495,35.9495,35.9309,35.9309,14715.0
2020-08-31 14:00:00,38.62,38.63,38.6,38.6,34280.0,35.9309,35.9402,35.9123,35.9123,34280.0
2020-08-31 14:10:00,38.6,38.63,38.6,38.62,69395.0,35.9123,35.9402,35.9123,35.9309,69395.0
2020-08-31 14:20:00,38.62,38.64,38.62,38.62,47550.0,35.9309,35.9495,35.9309,35.9309,47550.0
2020-08-31 14:30:00,38.62,38.63,38.6,38.62,64950.0,35.9309,35.9402,35.9123,35.9309,64950.0
2020-08-31 14:40:00,38.63,38.68,38.63,38.64,90910.0,35.9402,35.9867,35.9402,35.9495,90910.0
2020-08-31 14:50:00,38.65,38.67,38.63,38.66,90475.0,35.9588,35.9774,35.9402,35.9681,90475.0
2020-08-31 15:00:00,38.65,38.65,38.62,38.65,177980.0,35.9588,35.9588,35.9309,35.9588,177980.0
2020-08-31 15:10:00,38.64,38.65,38.62,38.62,279165.0,35.9495,35.9588,35.9309,35.9309,279165.0
2020-08-31 15:20:00,38.6,38.64,38.6,38.63,96780.0,35.9123,35.9495,35.9123,35.9402,96780.0
2020-08-31 15:30:00,38.63,38.65,38.61,38.64,161265.0,35.9402,35.9588,35.9216,35.9495,161265.0
2020-08-31 15:40:00,38.63,38.7,38.61,38.69,360600.0,35.9402,36.0053,35.9216,35.996,360600.0
2020-08-31 15:50:00,38.69,38.69,38.48,38.49,501265.0,35.996,35.996,35.8007,35.81,501265.0
2020-09-01 09:30:00,38.45,38.47,38.15,38.41,826460.0,35.7728,35.7914,35.4936,35.7355,826460.0
2020-09-01 09:40:00,38.41,38.51,38.38,38.51,183525.0,35.7355,35.8286,35.7076,35.8286,183525.0
2020-09-01 09:50:00,38.51,38.58,38.47,38.56,170925.0,35.8286,35.8937,35.7914,35.8751,170925.0
2020-09-01 10:00:00,38.59,38.65,38.57,38.6,145540.0,35.903,35.9588,35.8844,35.9123,145540.0
2020-09-01 10:10:00,38.6,38.6,38.54,38.59,114075.0,35.9123,35.9123,35.8565,35.903,114075.0
2020-09-01 10:20:00,38.6,38.71,38.59,38.71,41815.0,35.9123,36.0147,35.903,36.0147,41815.0
2020-09-01 10:30:00,38.71,38.75,38.67,38.69,141755.0,36.0147,36.0519,35.9774,35.996,141755.0
2020-09-01 10:40:00,38.69,38.74,38.69,38.71,112775.0,35.996,36.0426,35.996,36.0147,112775.0
2020-09-01 10:50:00,38.71,38.73,38.65,38.65,65460.0,36.0147,36.0333,35.9588,35.9588,65460.0
2020-09-01 11:00:00,38.65,38.69,38.64,38.68,61955.0,35.9588,35.996,35.9495,35.9867,61955.0
2020-09-01 11:10:00,38.67,38.69,38.64,38.66,85370.0,35.9774,35.996,35.9495,35.9681,85370.0
2020-09-01 11:20:00,38.67,38.67,38.63,38.65,170215.0,35.9774,35.9774,35.9402,35.9588,170215.0
2020-09-01 11:30:00,38.65,38.72,38.65,38.68,208465.0,35.9588,36.024,35.9588,35.9867,208465.0
2020-09-01 11:40:00,38.68,38.7,38.67,38.69,143910.0,35.9867,36.0053,35.9774,35.996,143910.0
2020-09-01 11:50:00,38.69,38.73,38.65,38.66,95725.0,35.996,36.0333,35.9588,35.9681,95725.0
2020-09-01 12:00:00,38.67,38.71,38.66,38.71,98015.0,35.9774,36.0147,35.9681,36.0147,98015.0
2020-09-01 12:10:00,38.71,38.72,38.67,38.69,119855.0,36.0147,36.024,35.9774,35.996,119855.0
2020-09-01 12:20:00,38.69,38.7,38.67,38.67,107935.0,35.996,36.0053,35.9774,35.9774,107935.0
2020-09-01 12:30:00,38.67,38.68,38.65,38.65,84625.0,35.9774,35.9867,35.9588,35.9588,84625.0
2020-09-01 12:40:00,38.64,38.66,38.64,38.66,79525.0,35.9495,35.9681,35.9495,35.9681,79525.0
2020-09-01 12:50:00,38.66,38.71,38.66,38.71,89990.0,35.9681,36.0147,35.9681,36.0147,89990.0
2020-09-01 13:00:00,38.7,38.7,38.67,38.68,88075.0,36.0053,36.0053,35.9774,35.9867,88075.0
2020-09-01 13:10:00,38.67,38.67,38.65,38.65,112665.0,35.9774,35.9774,35.9588,35.9588,112665.0
2020-09-01 13:20:00,38.65,38.67,38.64,38.66,136480.0,35.9588,35.9774,35.9495,35.9681,136480.0
2020-09-01 13:30:00,38.66,38.67,38.65,38.67,85785.0,35.9681,35.9774,35.9588,35.9774,85785.0
2020-09-01 13:40:00,38.68,38.71,38.67,38.71,112190.0,35.9867,36.0147,35.9774,36.0147,112190.0
2020-09-01 13:50:00,38.7,38.7,38.68,38.68,175475.0,36.0053,36.0053,35.9867,35.9867,175475.0
2020-09-01 14:00:00,38.68,38.69,38.67,38.69,197635.0,35.9867,35.996,35.9774,35.996,197635.0
2020-09-01 14:10:00,38.69,38.7,38.68,38.7,222720.0,35.996,36.0053,35.9867,36.0053,222720.0
2020-09-01 14:20:00,38.7,38.71,38.7,38.71,135470.0,36.0053,36.0147,36.0053,36.0147,135470.0
2020-09-01 14:30:00,38.71,38.72,38.7,38.72,122335.0,36.0147,36.024,36.0053,36.024,122335.0
2020-09-01 14:40:00,38.72,38.72,38.7,38.71,99615.0,36.024,36.024,36.0053,36.0147,99615.0
2020-09-01 14:50:00,38.71,38.73,38.71,38.73,217590.0,36.0147,36.0333,36.0147,36.0333,217590.0
2020-09-01 15:00:00,38.73,38.74,38.72,38.73,200135.0,36.0333,36.0426,36.024,36.0333,200135.0
2020-09-01 15:10:00,38.73,38.74,38.7,38.72,165120.0,36.0333,36.0426,36.0053,36.024,165120.0
2020-09-01 15:20:00,38.72,38.74,38.71,38.71,157825.0,36.024,36.0426,36.0147,36.0147,157825.0
2020-09-01 15:30:00,38.71,38.71,38.7,38.71,207800.0,36.0147,36.0147,36.0053,36.0147,207800.0
2020-09-01 15:40:00,38.7,38.75,38.7,38.73,260360.0,36.0053,36.0519,36.0053,36.0333,260360.0
2020-09-01 15:50:00,38.72,38.81,38.71,38.79,725285.0,36.024,36.1077,36.0147,36.0891,725285.0
2020-09-02 09:30:00,38.94,38.94,38.81,38.86,496485.0,36.2286,36.2286,36.1077,36.1542,496485.0
2020-09-02 09:40:00,38.86,38.87,38.75,38.76,219650.0,36.1542,36.1635,36.0519,36.0612,219650.0
2020-09-02 09:50:00,38.73,38.82,38.71,38.82,140320.0,36.0333,36.117,36.0147,36.117,140320.0
2020-09-02 10:00:00,38.83,38.85,38.76,38.79,183205.0,36.1263,36.1449,36.0612,36.0891,183205.0
2020-09-02 10:10:00,38.79,38.92,38.78,38.92,134290.0,36.0891,36.21,36.0798,36.21,134290.0
2020-09-02 10:20:00,38.92,38.94,38.9,38.94,58390.0,36.21,36.2286,36.1914,36.2286,58390.0
2020-09-02 10:30:00,38.95,39.0,38.95,38.97,76340.0,36.2379,36.2845,36.2379,36.2565,76340.0
2020-09-02 10:40:00,38.97,39.0,38.92,38.95,69085.0,36.2565,36.2845,36.21,36.2379,69085.0
2020-09-02 10:50:00,38.95,39.0,38.95,38.97,83480.0,36.2379,36.2845,36.2379,36.2565,83480.0
2020-09-02 11:00:00,38.98,39.03,38.96,38.97,137755.0,36.2659,36.3124,36.2472,36.2565,137755.0
2020-09-02 11:10:00,38.96,39.02,38.96,39.02,68435.0,36.2472,36.3031,36.2472,36.3031,68435.0
2020-09-02 11:20:00,39.01,39.03,38.96,38.99,74960.0,36.2938,36.3124,36.2472,36.2752,74960.0
2020-09-02 11:30:00,39.0,39.04,38.95,38.96,50600.0,36.2845,36.3217,36.2379,36.2472,50600.0
2020-09-02 11:40:00,38.94,39.0,38.94,39.0,82045.0,36.2286,36.2845,36.2286,36.2845,82045.0
2020-09-02 11:50:00,39.0,39.06,38.99,39.05,229165.0,36.2845,36.3403,36.2752,36.331,229165.0
2020-09-02 12:00:00,39.06,39.09,39.02,39.03,101525.0,36.3403,36.3682,36.3031,36.3124,101525.0
2020-09-02 12:10:00,39.03,39.1,39.03,39.1,120370.0,36.3124,36.3775,36.3124,36.3775,120370.0
2020-09-02 12:20:00,39.1,39.1,39.08,39.1,72575.0,36.3775,36.3775,36.3589,36.3775,72575.0
2020-09-02 12:30:00,39.1,39.1,39.08,39.1,69075.0,36.3775,36.3775,36.3589,36.3775,69075.0
2020-09-02 12:40:00,39.1,39.13,39.09,39.1,101905.0,36.3775,36.4054,36.3682,36.3775,101905.0
2020-09-02 12:50:00,39.1,39.12,39.08,39.08,110295.0,36.3775,36.3961,36.3589,36.3589,110295.0
2020-09-02 13:00:00,39.08,39.09,39.04,39.05,60945.0,36.3589,36.3682,36.3217,36.331,60945.0
2020-09-02 13:10:00,39.05,39.08,39.03,39.07,90650.0,36.331,36.3589,36.3124,36.3496,90650.0
2020-09-02 13:20:00,39.07,39.11,39.07,39.1,69360.0,36.3496,36.3868,36.3496,36.3775,69360.0
2020-09-02 13:30:00,39.11,39.13,39.1,39.13,53410.0,36.3868,36.4054,36.3775,36.4054,53410.0
2020-09-02 13:40:00,39.13,39.14,39.11,39.11,56740.0,36.4054,36.4147,36.3868,36.3868,56740.0
2020-09-02 13:50:00,39.12,39.12,39.1,39.1,60220.0,36.3961,36.3961,36.3775,36.3775,60220.0
2020-09-02 14:00:00,39.1,39.11,39.04,39.1,105555.0,36.3775,36.3868,36.3217,36.3775,105555.0
2020-09-02 14:10:00,39.1,39.11,39.07,39.1,131465.0,36.3775,36.3868,36.3496,36.3775,131465.0
2020-09-02 14:20:00,39.11,39.15,39.1,39.14,117065.0,36.3868,36.424,36.3775,36.4147,117065.0
2020-09-02 14:30:00,39.14,39.15,39.11,39.13,83295.0,36.4147,36.424,36.3868,36.4054,83295.0
2020-09-02 14:40:00,39.12,39.18,39.12,39.17,67350.0,36.3961,36.4519,36.3961,36.4426,67350.0
2020-09-02 14:50:00,39.18,39.2,39.18,39.19,118285.0,36.4519,36.4705,36.4519,36.4612,118285.0
2020-09-02 15:00:00,39.19,39.21,39.17,39.19,114425.0,36.4612,36.4798,36.4426,36.4612,114425.0
2020-09-02 15:10:00,39.19,39.25,39.19,39.25,153895.0,36.4612,36.5171,36.4612,36.5171,153895.0
2020-09-02 15:20:00,39.25,39.29,39.24,39.25,648900.0,36.5171,36.5543,36.5077,36.5171,648900.0
2020-09-02 15:30:00,39.25,39.3,39.23,39.3,255005.0,36.5171,36.5636,36.4984,36.5636,255005.0
2020-09-02 15:40:00,39.31,39.37,39.3,39.37,198475.0,36.5729,36.6287,36.5636,36.6287,198475.0
2020-09-02 15:50:00,39.36,39.39,39.29,39.29,774525.0,36.6194,36.6473,36.5543,36.5543,774525.0
2020-09-03 09:30:00,39.16,39.21,39.05,39.17,445605.0,36.4333,36.4798,36.331,36.4426,445605.0
2020-09-03 09:40:00,39.16,39.2,39.09,39.19,303885.0,36.4333,36.4705,36.3682,36.4612,303885.0
2020-09-03 09:50:00,39.2,39.2,39.05,39.13,139395.0,36.4705,36.4705,36.331,36.4054,139395.0
2020-09-03 10:00:00,39.12,39.12,38.87,38.89,196385.0,36.3961,36.3961,36.1635,36.1821,196385.0
2020-09-03 10:10:00,38.91,38.95,38.83,38.85,82430.0,36.2007,36.2379,36.1263,36.1449,82430.0
2020-09-03 10:20:00,38.85,38.86,38.7,38.74,121295.0,36.1449,36.1542,36.0053,36.0426,121295.0
2020-09-03 10:30:00,38.75,38.79,38.64,38.69,150615.0,36.0519,36.0891,35.9495,35.996,150615.0
2020-09-03 10:40:00,38.71,38.74,38.57,38.58,100655.0,36.0147,36.0426,35.8844,35.8937,100655.0
2020-09-03 10:50:00,38.58,38.69,38.58,38.64,115600.0,35.8937,35.996,35.8937,35.9495,115600.0
2020-09-03 11:00:00,38.65,38.65,38.32,38.37,272700.0,35.9588,35.9588,35.6518,35.6983,272700.0
2020-09-03 11:10:00,38.39,38.41,37.96,37.98,194710.0,35.7169,35.7355,35.3169,35.3355,194710.0
2020-09-03 11:20:00,37.94,38.17,37.94,38.16,89025.0,35.2983,35.5123,35.2983,35.5029,89025.0
2020-09-03 11:30:00,38.15,38.3,38.07,38.3,112310.0,35.4936,35.6332,35.4192,35.6332,112310.0
2020-09-03 11:40:00,38.3,38.41,38.29,38.35,182655.0,35.6332,35.7355,35.6239,35.6797,182655.0
2020-09-03 11:50:00,38.35,38.49,38.32,38.37,79830.0,35.6797,35.81,35.6518,35.6983,79830.0
2020-09-03 12:00:00,38.36,38.43,38.29,38.42,87255.0,35.689,35.7541,35.6239,35.7448,87255.0
2020-09-03 12:10:00,38.43,38.46,38.38,38.46,72995.0,35.7541,35.7821,35.7076,35.7821,72995.0
2020-09-03 12:20:00,38.41,38.43,38.37,38.38,125915.0,35.7355,35.7541,35.6983,35.7076,125915.0
2020-09-03 12:30:00,38.36,38.4,38.23,38.34,108510.0,35.689,35.7262,35.5681,35.6704,108510.0
2020-09-03 12:40:00,38.34,38.34,38.19,38.21,60530.0,35.6704,35.6704,35.5309,35.5495,60530.0
2020-09-03 12:50:00,38.21,38.3,38.18,38.19,104010.0,35.5495,35.6332,35.5216,35.5309,104010.0
2020-09-03 13:00:00,38.21,38.22,38.08,38.2,73625.0,35.5495,35.5588,35.4285,35.5402,73625.0
2020-09-03 13:10:00,38.19,38.3,38.18,38.19,69355.0,35.5309,35.6332,35.5216,35.5309,69355.0
2020-09-03 13:20:00,38.19,38.32,38.16,38.32,91140.0,35.5309,35.6518,35.5029,35.6518,91140.0
2020-09-03 13:30:00,38.3,38.3,38.11,38.12,113240.0,35.6332,35.6332,35.4564,35.4657,113240.0
2020-09-03 13:40:00,38.14,38.17,38.09,38.09,137440.0,35.4843,35.5123,35.4378,35.4378,137440.0
2020-09-03 13:50:00,38.09,38.23,38.09,38.18,80355.0,35.4378,35.5681,35.4378,35.5216,80355.0
2020-09-03 14:00:00,38.18,38.26,38.15,38.22,87040.0,35.5216,35.596,35.4936,35.5588,87040.0
2020-09-03 14:10:00,38.22,38.28,38.15,38.17,88950.0,35.5588,35.6146,35.4936,35.5123,88950.0
2020-09-03 14:20:00,38.17,38.22,38.13,38.2,86325.0,35.5123,35.5588,35.475,35.5402,86325.0
2020-09-03 14:30:00,38.19,38.35,38.18,38.29,95720.0,35.5309,35.6797,35.5216,35.6239,95720.0
2020-09-03 14:40:00,38.29,38.31,38.16,38.17,134390.0,35.6239,35.6425,35.5029,35.5123,134390.0
2020-09-03 14:50:00,38.17,38.21,38.09,38.09,175500.0,35.5123,35.5495,35.4378,35.4378,175500.0
2020-09-03 15:00:00,38.1,38.14,38.03,38.07,127350.0,35.4471,35.4843,35.382,35.4192,127350.0
2020-09-03 15:10:00,38.07,38.12,38.02,38.07,153750.0,35.4192,35.4657,35.3727,35.4192,153750.0
2020-09-03 15:20:00,38.05,38.06,37.92,37.98,129190.0,35.4006,35.4099,35.2797,35.3355,129190.0
2020-09-03 15:30:00,37.97,38.1,37.91,38.05,193575.0,35.3262,35.4471,35.2704,35.4006,193575.0
2020-09-03 15:40:00,38.05,38.11,37.97,37.97,111645.0,35.4006,35.4564,35.3262,35.3262,111645.0
2020-09-03 15:50:00,37.96,38.14,37.9,38.1,295400.0,35.3169,35.4843,35.2611,35.4471,295400.0
2020-09-04 09:30:00,38.45,38.55,38.31,38.31,525380.0,35.7728,35.8658,35.6425,35.6425,525380.0
2020-09-04 09:40:00,38.3,38.42,38.23,38.26,770060.0,35.6332,35.7448,35.5681,35.596,770060.0
2020-09-04 09:50:00,38.26,38.31,38.04,38.05,235615.0,35.596,35.6425,35.3913,35.4006,235615.0
2020-09-04 10:00:00,38.07,38.21,38.07,38.13,167035.0,35.4192,35.5495,35.4192,35.475,167035.0
2020-09-04 10:10:00,38.11,38.16,37.75,37.75,204090.0,35.4564,35.5029,35.1215,35.1215,204090.0
2020-09-04 10:20:00,37.76,37.84,37.59,37.6,191590.0,35.1308,35.2052,34.9726,34.9819,191590.0
2020-09-04 10:30:00,37.61,37.7,37.3,37.43,310035.0,34.9912,35.075,34.7028,34.8238,310035.0
2020-09-04 10:40:00,37.43,37.46,37.17,37.45,150745.0,34.8238,34.8517,34.5819,34.8424,150745.0
2020-09-04 10:50:00,37.41,37.56,37.31,37.5,140540.0,34.8052,34.9447,34.7121,34.8889,140540.0
2020-09-04 11:00:00,37.52,37.52,37.36,37.37,311445.0,34.9075,34.9075,34.7587,34.768,311445.0
2020-09-04 11:10:00,37.36,37.49,37.33,37.48,97190.0,34.7587,34.8796,34.7307,34.8703,97190.0
2020-09-04 11:20:00,37.46,37.49,37.3,37.38,107155.0,34.8517,34.8796,34.7028,34.7773,107155.0
2020-09-04 11:30:00,37.44,37.53,37.42,37.5,44845.0,34.8331,34.9168,34.8145,34.8889,44845.0
2020-09-04 11:40:00,37.49,37.52,37.38,37.45,123870.0,34.8796,34.9075,34.7773,34.8424,123870.0
2020-09-04 11:50:00,37.42,37.62,37.42,37.57,68755.0,34.8145,35.0005,34.8145,34.954,68755.0
2020-09-04 12:00:00,37.6,37.63,37.54,37.54,81390.0,34.9819,35.0099,34.9261,34.9261,81390.0
2020-09-04 12:10:00,37.59,37.63,37.53,37.54,86705.0,34.9726,35.0099,34.9168,34.9261,86705.0
2020-09-04 12:20:00,37.56,37.77,37.54,37.77,134715.0,34.9447,35.1401,34.9261,35.1401,134715.0
2020-09-04 12:30:00,37.76,37.8,37.74,37.77,88855.0,35.1308,35.168,35.1122,35.1401,88855.0
2020-09-04 12:40:00,37.77,37.89,37.75,37.81,94890.0,35.1401,35.2517,35.1215,35.1773,94890.0
2020-09-04 12:50:00,37.8,37.84,37.76,37.83,61075.0,35.168,35.2052,35.1308,35.1959,61075.0
2020-09-04 13:00:00,37.82,37.82,37.72,37.77,103565.0,35.1866,35.1866,35.0936,35.1401,103565.0
2020-09-04 13:10:00,37.77,37.79,37.66,37.66,77760.0,35.1401,35.1587,35.0378,35.0378,77760.0
2020-09-04 13:20:00,37.68,37.75,37.67,37.69,60375.0,35.0564,35.1215,35.0471,35.0657,60375.0
2020-09-04 13:30:00,37.69,37.73,37.61,37.72,103255.0,35.0657,35.1029,34.9912,35.0936,103255.0
2020-09-04 13:40:00,37.73,37.77,37.67,37.74,77030.0,35.1029,35.1401,35.0471,35.1122,77030.0
2020-09-04 13:50:00,37.71,37.8,37.68,37.79,66690.0,35.0843,35.168,35.0564,35.1587,66690.0
2020-09-04 14:00:00,37.78,37.82,37.75,37.78,85750.0,35.1494,35.1866,35.1215,35.1494,85750.0
2020-09-04 14:10:00,37.78,37.82,37.73,37.82,90180.0,35.1494,35.1866,35.1029,35.1866,90180.0
2020-09-04 14:20:00,37.8,37.88,37.78,37.88,75185.0,35.168,35.2424,35.1494,35.2424,75185.0
2020-09-04 14:30:00,37.87,38.0,37.83,38.0,108575.0,35.2331,35.3541,35.1959,35.3541,108575.0
2020-09-04 14:40:00,38.0,38.13,38.0,38.06,142310.0,35.3541,35.475,35.3541,35.4099,142310.0
2020-09-04 14:50:00,38.06,38.14,38.03,38.12,132425.0,35.4099,35.4843,35.382,35.4657,132425.0
2020-09-04 15:00:00,38.14,38.14,38.07,38.1,73525.0,35.4843,35.4843,35.4192,35.4471,73525.0
2020-09-04 15:10:00,38.1,38.15,38.01,38.12,95460.0,35.4471,35.4936,35.3634,35.4657,95460.0
2020-09-04 15:20:00,38.13,38.18,38.09,38.13,73870.0,35.475,35.5216,35.4378,35.475,73870.0
2020-09-04 15:30:00,38.12,38.14,37.92,37.97,225050.0,35.4657,35.4843,35.2797,35.3262,225050.0
2020-09-04 15:40:00,37.98,38.05,37.89,37.89,376790.0,35.3355,35.4006,35.2517,35.2517,376790.0
2020-09-04 15:50:00,37.88,38.0,37.87,37.93,485500.0,35.2424,35.3541,35.2331,35.289,485500.0
2020-09-08 09:30:00,37.52,37.52,37.18,37.25,659880.0,34.9075,34.9075,34.5912,34.6563,659880.0
2020-09-08 09:40:00,37.26,37.26,36.96,37.04,269095.0,34.6656,34.6656,34.3865,34.4609,269095.0
2020-09-08 09:50:00,37.03,37.38,37.02,37.33,344425.0,34.4516,34.7773,34.4423,34.7307,344425.0
2020-09-08 10:00:00,37.35,37.35,37.08,37.25,189280.0,34.7493,34.7493,34.4981,34.6563,189280.0
2020-09-08 10:10:00,37.24,37.32,37.18,37.25,140610.0,34.647,34.7214,34.5912,34.6563,140610.0
2020-09-08 10:20:00,37.24,37.43,37.16,37.43,77675.0,34.647,34.8238,34.5726,34.8238,77675.0
2020-09-08 10:30:00,37.4,37.51,37.36,37.51,98035.0,34.7959,34.8982,34.7587,34.8982,98035.0
2020-09-08 10:40:00,37.49,37.5,37.22,37.22,113145.0,34.8796,34.8889,34.6284,34.6284,113145.0
2020-09-08 10:50:00,37.19,37.31,37.18,37.24,105420.0,34.6005,34.7121,34.5912,34.647,105420.0
2020-09-08 11:00:00,37.2,37.42,37.19,37.41,80035.0,34.6098,34.8145,34.6005,34.8052,80035.0
2020-09-08 11:10:00,37.44,37.45,37.38,37.42,98020.0,34.8331,34.8424,34.7773,34.8145,98020.0
2020-09-08 11:20:00,37.41,37.44,37.3,37.3,171520.0,34.8052,34.8331,34.7028,34.7028,171520.0
2020-09-08 11:30:00,37.3,37.3,37.22,37.23,150005.0,34.7028,34.7028,34.6284,34.6377,150005.0
2020-09-08 11:40:00,37.23,37.26,37.18,37.21,141575.0,34.6377,34.6656,34.5912,34.6191,141575.0
2020-09-08 11:50:00,37.22,37.26,37.14,37.24,145195.0,34.6284,34.6656,34.554,34.647,145195.0
2020-09-08 12:00:00,37.24,37.33,37.23,37.32,99965.0,34.647,34.7307,34.6377,34.7214,99965.0
2020-09-08 12:10:00,37.31,37.38,37.31,37.38,79290.0,34.7121,34.7773,34.7121,34.7773,79290.0
2020-09-08 12:20:00,37.39,37.48,37.37,37.41,56835.0,34.7866,34.8703,34.768,34.8052,56835.0
2020-09-08 12:30:00,37.41,37.45,37.39,37.4,60605.0,34.8052,34.8424,34.7866,34.7959,60605.0
2020-09-08 12:40:00,37.41,37.5,37.39,37.5,38960.0,34.8052,34.8889,34.7866,34.8889,38960.0
2020-09-08 12:50:00,37.5,37.52,37.48,37.49,39335.0,34.8889,34.9075,34.8703,34.8796,39335.0
2020-09-08 13:00:00,37.49,37.49,37.44,37.44,78425.0,34.8796,34.8796,34.8331,34.8331,78425.0
2020-09-08 13:10:00,37.44,37.59,37.44,37.59,32145.0,34.8331,34.9726,34.8331,34.9726,32145.0
2020-09-08 13:20:00,37.58,37.6,37.56,37.56,48245.0,34.9633,34.9819,34.9447,34.9447,48245.0
2020-09-08 13:30:00,37.56,37.6,37.52,37.59,62280.0,34.9447,34.9819,34.9075,34.9726,62280.0
2020-09-08 13:40:00,37.6,37.62,37.57,37.59,51035.0,34.9819,35.0005,34.954,34.9726,51035.0
2020-09-08 13:50:00,37.57,37.62,37.57,37.58,263980.0,34.954,35.0005,34.954,34.9633,263980.0
2020-09-08 14:00:00,37.59,37.61,37.54,37.54,72375.0,34.9726,34.9912,34.9261,34.9261,72375.0
2020-09-08 14:10:00,37.55,37.55,37.43,37.44,59310.0,34.9354,34.9354,34.8238,34.8331,59310.0
2020-09-08 14:20:00,37.44,37.45,37.35,37.35,76045.0,34.8331,34.8424,34.7493,34.7493,76045.0
2020-09-08 14:30:00,37.34,37.35,37.26,37.26,52165.0,34.74,34.7493,34.6656,34.6656,52165.0
2020-09-08 14:40:00,37.28,37.29,37.2,37.24,73245.0,34.6842,34.6935,34.6098,34.647,73245.0
2020-09-08 14:50:00,37.22,37.31,37.12,37.29,197820.0,34.6284,34.7121,34.5354,34.6935,197820.0
2020-09-08 15:00:00,37.28,37.28,37.1,37.15,165235.0,34.6842,34.6842,34.5168,34.5633,165235.0
2020-09-08 15:10:00,37.21,37.27,37.17,37.23,70710.0,34.6191,34.6749,34.5819,34.6377,70710.0
2020-09-08 15:20:00,37.24,37.33,37.23,37.32,52775.0,34.647,34.7307,34.6377,34.7214,52775.0
2020-09-08 15:30:00,37.32,37.36,37.23,37.27,145375.0,34.7214,34.7587,34.6377,34.6749,145375.0
2020-09-08 15:40:00,37.28,37.32,37.17,37.25,100740.0,34.6842,34.7214,34.5819,34.6563,100740.0
2020-09-08 15:50:00,37.25,37.25,37.07,37.09,484500.0,34.6563,34.6563,34.4888,34.5075,484500.0
2020-09-09 09:30:00,37.42,37.57,37.34,37.41,606630.0,34.8145,34.954,34.74,34.8052,606630.0
2020-09-09 09:40:00,37.39,37.5,37.37,37.38,299785.0,34.7866,34.8889,34.768,34.7773,299785.0
2020-09-09 09:50:00,37.38,37.54,37.38,37.52,126275.0,34.7773,34.9261,34.7773,34.9075,126275.0
2020-09-09 10:00:00,37.57,37.62,37.51,37.53,112960.0,34.954,35.0005,34.8982,34.9168,112960.0
2020-09-09 10:10:00,37.53,37.61,37.53,37.54,148800.0,34.9168,34.9912,34.9168,34.9261,148800.0
2020-09-09 10:20:00,37.54,37.55,37.42,37.42,539980.0,34.9261,34.9354,34.8145,34.8145,539980.0
2020-09-09 10:30:00,37.43,37.46,37.37,37.39,620625.0,34.8238,34.8517,34.768,34.7866,620625.0
2020-09-09 10:40:00,37.4,37.43,37.3,37.31,205970.0,34.7959,34.8238,34.7028,34.7121,205970.0
2020-09-09 10:50:00,37.31,37.33,37.25,37.3,334100.0,34.7121,34.7307,34.6563,34.7028,334100.0
2020-09-09 11:00:00,37.34,37.46,37.34,37.36,105420.0,34.74,34.8517,34.74,34.7587,105420.0
2020-09-09 11:10:00,37.34,37.38,37.31,37.33,213480.0,34.74,34.7773,34.7121,34.7307,213480.0
2020-09-09 11:20:00,37.34,37.45,37.34,37.45,127555.0,34.74,34.8424,34.74,34.8424,127555.0
2020-09-09 11:30:00,37.45,37.46,37.39,37.45,79520.0,34.8424,34.8517,34.7866,34.8424,79520.0
2020-09-09 11:40:00,37.45,37.49,37.44,37.47,43990.0,34.8424,34.8796,34.8331,34.861,43990.0
2020-09-09 11:50:00,37.47,37.48,37.4,37.42,148350.0,34.861,34.8703,34.7959,34.8145,148350.0
2020-09-09 12:00:00,37.41,37.45,37.41,37.45,61165.0,34.8052,34.8424,34.8052,34.8424,61165.0
2020-09-09 12:10:00,37.46,37.48,37.45,37.47,49950.0,34.8517,34.8703,34.8424,34.861,49950.0
2020-09-09 12:20:00,37.47,37.5,37.44,37.49,46505.0,34.861,34.8889,34.8331,34.8796,46505.0
2020-09-09 12:30:00,37.5,37.54,37.5,37.53,28385.0,34.8889,34.9261,34.8889,34.9168,28385.0
2020-09-09 12:40:00,37.54,37.56,37.52,37.52,26205.0,34.9261,34.9447,34.9075,34.9075,26205.0
2020-09-09 12:50:00,37.53,37.54,37.51,37.52,118360.0,34.9168,34.9261,34.8982,34.9075,118360.0
2020-09-09 13:00:00,37.54,37.63,37.52,37.63,25605.0,34.9261,35.0099,34.9075,35.0099,25605.0
2020-09-09 13:10:00,37.64,37.65,37.6,37.6,36655.0,35.0192,35.0285,34.9819,34.9819,36655.0
2020-09-09 13:20:00,37.62,37.64,37.6,37.63,91030.0,35.0005,35.0192,34.9819,35.0099,91030.0
2020-09-09 13:30:00,37.63,37.7,37.62,37.68,73935.0,35.0099,35.075,35.0005,35.0564,73935.0
2020-09-09 13:40:00,37.69,37.69,37.62,37.64,43425.0,35.0657,35.0657,35.0005,35.0192,43425.0
2020-09-09 13:50:00,37.64,37.65,37.61,37.61,42450.0,35.0192,35.0285,34.9912,34.9912,42450.0
2020-09-09 14:00:00,37.62,37.66,37.59,37.65,49065.0,35.0005,35.0378,34.9726,35.0285,49065.0
2020-09-09 14:10:00,37.67,37.67,37.62,37.63,92815.0,35.0471,35.0471,35.0005,35.0099,92815.0
2020-09-09 14:20:00,37.62,37.62,37.56,37.58,69755.0,35.0005,35.0005,34.9447,34.9633,69755.0
2020-09-09 14:30:00,37.58,37.68,37.58,37.66,36795.0,34.9633,35.0564,34.9633,35.0378,36795.0
2020-09-09 14:40:00,37.65,37.67,37.63,37.65,25035.0,35.0285,35.0471,35.0099,35.0285,25035.0
2020-09-09 14:50:00,37.65,37.67,37.63,37.66,102570.0,35.0285,35.0471,35.0099,35.0378,102570.0
2020-09-09 15:00:00,37.66,37.71,37.66,37.7,55100.0,35.0378,35.0843,35.0378,35.075,55100.0
2020-09-09 15:10:00,37.7,37.73,37.67,37.73,299395.0,35.075,35.1029,35.0471,35.1029,299395.0
2020-09-09 15:20:00,37.73,37.76,37.72,37.74,70925.0,35.1029,35.1308,35.0936,35.1122,70925.0
2020-09-09 15:30:00,37.72,37.76,37.69,37.69,79955.0,35.0936,35.1308,35.0657,35.0657,79955.0
2020-09-09 15:40:00,37.66,37.68,37.62,37.64,88775.0,35.0378,35.0564,35.0005,35.0192,88775.0
2020-09-09 15:50:00,37.63,37.7,37.57,37.59,167100.0,35.0099,35.075,34.954,34.9726,167100.0
2020-09-10 09:30:00,37.78,37.9,37.76,37.9,224445.0,35.1494,35.2611,35.1308,35.2611,224445.0
2020-09-10 09:40:00,37.92,38.01,37.91,37.95,71110.0,35.2797,35.3634,35.2704,35.3076,71110.0
2020-09-10 09:50:00,37.96,37.96,37.83,37.83,99735.0,35.3169,35.3169,35.1959,35.1959,99735.0
2020-09-10 10:00:00,37.84,37.91,37.83,37.85,73810.0,35.2052,35.2704,35.1959,35.2145,73810.0
2020-09-10 10:10:00,37.83,37.88,37.8,37.87,87690.0,35.1959,35.2424,35.168,35.2331,87690.0
2020-09-10 10:20:00,37.87,37.87,37.65,37.65,164090.0,35.2331,35.2331,35.0285,35.0285,164090.0
2020-09-10 10:30:00,37.65,37.73,37.65,37.73,65635.0,35.0285,35.1029,35.0285,35.1029,65635.0
2020-09-10 10:40:00,37.72,37.75,37.53,37.56,99185.0,35.0936,35.1215,34.9168,34.9447,99185.0
2020-09-10 10:50:00,37.59,37.65,37.46,37.47,160155.0,34.9726,35.0285,34.8517,34.861,160155.0
2020-09-10 11:00:00,37.49,37.63,37.41,37.62,70335.0,34.8796,35.0099,34.8052,35.0005,70335.0
2020-09-10 11:10:00,37.6,37.68,37.53,37.6,48355.0,34.9819,35.0564,34.9168,34.9819,48355.0
2020-09-10 11:20:00,37.63,37.71,37.61,37.68,86150.0,35.0099,35.0843,34.9912,35.0564,86150.0
2020-09-10 11:30:00,37.69,37.71,37.63,37.68,27950.0,35.0657,35.0843,35.0099,35.0564,27950.0
2020-09-10 11:40:00,37.67,37.7,37.61,37.68,26620.0,35.0471,35.075,34.9912,35.0564,26620.0
2020-09-10 11:50:00,37.69,37.71,37.57,37.58,58595.0,35.0657,35.0843,34.954,34.9633,58595.0
2020-09-10 12:00:00,37.57,37.66,37.57,37.61,90175.0,34.954,35.0378,34.954,34.9912,90175.0
2020-09-10 12:10:00,37.63,37.65,37.55,37.6,57045.0,35.0099,35.0285,34.9354,34.9819,57045.0
2020-09-10 12:20:00,37.61,37.61,37.53,37.58,23545.0,34.9912,34.9912,34.9168,34.9633,23545.0
2020-09-10 12:30:00,37.59,37.63,37.47,37.48,70020.0,34.9726,35.0099,34.861,34.8703,70020.0
2020-09-10 12:40:00,37.48,37.52,37.44,37.47,65010.0,34.8703,34.9075,34.8331,34.861,65010.0
2020-09-10 12:50:00,37.48,37.58,37.47,37.56,134115.0,34.8703,34.9633,34.861,34.9447,134115.0
2020-09-10 13:00:00,37.56,37.62,37.55,37.61,36320.0,34.9447,35.0005,34.9354,34.9912,36320.0
2020-09-10 13:10:00,37.65,37.67,37.61,37.67,23325.0,35.0285,35.0471,34.9912,35.0471,23325.0
2020-09-10 13:20:00,37.69,37.7,37.6,37.62,18060.0,35.0657,35.075,34.9819,35.0005,18060.0
2020-09-10 13:30:00,37.63,37.68,37.62,37.62,71055.0,35.0099,35.0564,35.0005,35.0005,71055.0
2020-09-10 13:40:00,37.6,37.63,37.6,37.62,51980.0,34.9819,35.0099,34.9819,35.0005,51980.0
2020-09-10 13:50:00,37.62,37.62,37.54,37.55,33100.0,35.0005,35.0005,34.9261,34.9354,33100.0
2020-09-10 14:00:00,37.56,37.63,37.54,37.59,42675.0,34.9447,35.0099,34.9261,34.9726,42675.0
2020-09-10 14:10:00,37.6,37.6,37.43,37.46,51555.0,34.9819,34.9819,34.8238,34.8517,51555.0
2020-09-10 14:20:00,37.48,37.49,37.25,37.25,78960.0,34.8703,34.8796,34.6563,34.6563,78960.0
2020-09-10 14:30:00,37.3,37.38,37.24,37.35,82615.0,34.7028,34.7773,34.647,34.7493,82615.0
2020-09-10 14:40:00,37.37,37.41,37.26,37.4,146570.0,34.768,34.8052,34.6656,34.7959,146570.0
2020-09-10 14:50:00,37.39,37.45,37.32,37.43,123080.0,34.7866,34.8424,34.7214,34.8238,123080.0
2020-09-10 15:00:00,37.41,37.42,37.26,37.27,169010.0,34.8052,34.8145,34.6656,34.6749,169010.0
2020-09-10 15:10:00,37.24,37.3,37.17,37.18,313985.0,34.647,34.7028,34.5819,34.5912,313985.0
2020-09-10 15:20:00,37.15,37.25,37.11,37.22,152175.0,34.5633,34.6563,34.5261,34.6284,152175.0
2020-09-10 15:30:00,37.2,37.26,37.16,37.25,99640.0,34.6098,34.6656,34.5726,34.6563,99640.0
2020-09-10 15:40:00,37.25,37.36,37.18,37.2,180670.0,34.6563,34.7587,34.5912,34.6098,180670.0
2020-09-10 15:50:00,37.19,37.28,37.11,37.13,432750.0,34.6005,34.6842,34.5261,34.5447,432750.0
2020-09-11 09:30:00,37.34,37.35,37.14,37.21,367005.0,34.74,34.7493,34.554,34.6191,367005.0
2020-09-11 09:40:00,37.2,37.25,37.13,37.25,209940.0,34.6098,34.6563,34.5447,34.6563,209940.0
2020-09-11 09:50:00,37.25,37.29,37.04,37.07,174335.0,34.6563,34.6935,34.4609,34.4888,174335.0
2020-09-11 10:00:00,37.06,37.27,37.06,37.17,117745.0,34.4795,34.6749,34.4795,34.5819,117745.0
2020-09-11 10:10:00,37.16,37.26,37.1,37.22,116775.0,34.5726,34.6656,34.5168,34.6284,116775.0
2020-09-11 10:20:00,37.21,37.29,37.19,37.2,81220.0,34.6191,34.6935,34.6005,34.6098,81220.0
2020-09-11 10:30:00,37.22,37.22,37.09,37.16,73965.0,34.6284,34.6284,34.5075,34.5726,73965.0
2020-09-11 10:40:00,37.16,37.29,37.16,37.28,36200.0,34.5726,34.6935,34.5726,34.6842,36200.0
2020-09-11 10:50:00,37.3,37.3,37.18,37.18,58230.0,34.7028,34.7028,34.5912,34.5912,58230.0
2020-09-11 11:00:00,37.17,37.36,37.17,37.35,46170.0,34.5819,34.7587,34.5819,34.7493,46170.0
2020-09-11 11:10:00,37.35,37.36,37.28,37.34,34665.0,34.7493,34.7587,34.6842,34.74,34665.0
2020-09-11 11:20:00,37.35,37.35,37.21,37.23,112765.0,34.7493,34.7493,34.6191,34.6377,112765.0
2020-09-11 11:30:00,37.24,37.25,37.17,37.18,59160.0,34.647,34.6563,34.5819,34.5912,59160.0
2020-09-11 11:40:00,37.19,37.21,37.16,37.19,56510.0,34.6005,34.6191,34.5726,34.6005,56510.0
2020-09-11 11:50:00,37.19,37.21,37.17,37.2,39045.0,34.6005,34.6191,34.5819,34.6098,39045.0
2020-09-11 12:00:00,37.17,37.27,37.15,37.25,22240.0,34.5819,34.6749,34.5633,34.6563,22240.0
2020-09-11 12:10:00,37.25,37.28,37.24,37.27,52155.0,34.6563,34.6842,34.647,34.6749,52155.0
2020-09-11 12:20:00,37.29,37.32,37.27,37.27,41045.0,34.6935,34.7214,34.6749,34.6749,41045.0
2020-09-11 12:30:00,37.26,37.26,37.16,37.16,38710.0,34.6656,34.6656,34.5726,34.5726,38710.0
2020-09-11 12:40:00,37.17,37.17,37.11,37.14,37400.0,34.5819,34.5819,34.5261,34.554,37400.0
2020-09-11 12:50:00,37.15,37.18,37.04,37.05,26560.0,34.5633,34.5912,34.4609,34.4702,26560.0
2020-09-11 13:00:00,37.05,37.07,36.92,36.94,36310.0,34.4702,34.4888,34.3493,34.3679,36310.0
2020-09-11 13:10:00,36.96,36.97,36.87,36.93,53645.0,34.3865,34.3958,34.3028,34.3586,53645.0
2020-09-11 13:20:00,36.95,36.95,36.86,36.88,112950.0,34.3772,34.3772,34.2935,34.3121,112950.0
2020-09-11 13:30:00,36.86,36.91,36.81,36.9,131190.0,34.2935,34.34,34.2469,34.3307,131190.0
2020-09-11 13:40:00,36.88,36.96,36.88,36.93,60270.0,34.3121,34.3865,34.3121,34.3586,60270.0
2020-09-11 13:50:00,36.9,36.96,36.8,36.8,98775.0,34.3307,34.3865,34.2376,34.2376,98775.0
2020-09-11 14:00:00,36.82,36.94,36.77,36.92,41070.0,34.2563,34.3679,34.2097,34.3493,41070.0
2020-09-11 14:10:00,36.91,36.99,36.89,36.94,41290.0,34.34,34.4144,34.3214,34.3679,41290.0
2020-09-11 14:20:00,36.92,36.96,36.88,36.95,50410.0,34.3493,34.3865,34.3121,34.3772,50410.0
2020-09-11 14:30:00,36.9,37.05,36.9,37.04,58510.0,34.3307,34.4702,34.3307,34.4609,58510.0
2020-09-11 14:40:00,37.04,37.07,36.99,37.01,64180.0,34.4609,34.4888,34.4144,34.433,64180.0
2020-09-11 14:50:00,37.02,37.08,37.01,37.04,95990.0,34.4423,34.4981,34.433,34.4609,95990.0
2020-09-11 15:00:00,37.05,37.05,36.97,36.97,38110.0,34.4702,34.4702,34.3958,34.3958,38110.0
2020-09-11 15:10:00,36.96,37.1,36.93,37.09,63865.0,34.3865,34.5168,34.3586,34.5075,63865.0
2020-09-11 15:20:00,37.09,37.18,37.09,37.17,60540.0,34.5075,34.5912,34.5075,34.5819,60540.0
2020-09-11 15:30:00,37.19,37.22,37.11,37.12,40905.0,34.6005,34.6284,34.5261,34.5354,40905.0
2020-09-11 15:40:00,37.12,37.15,37.08,37.13,62015.0,34.5354,34.5633,34.4981,34.5447,62015.0
2020-09-11 15:50:00,37.11,37.14,37.07,37.09,132185.0,34.5261,34.554,34.4888,34.5075,132185.0
2020-09-14 09:30:00,37.46,37.56,37.37,37.55,194860.0,34.8517,34.9447,34.768,34.9354,194860.0
2020-09-14 09:40:00,37.56,37.66,37.56,37.65,99105.0,34.9447,35.0378,34.9447,35.0285,99105.0
2020-09-14 09:50:00,37.67,37.69,37.63,37.64,82735.0,35.0471,35.0657,35.0099,35.0192,82735.0
2020-09-14 10:00:00,37.66,37.71,37.63,37.63,125195.0,35.0378,35.0843,35.0099,35.0099,125195.0
2020-09-14 10:10:00,37.62,37.65,37.58,37.61,41190.0,35.0005,35.0285,34.9633,34.9912,41190.0
2020-09-14 10:20:00,37.61,37.63,37.59,37.62,13540.0,34.9912,35.0099,34.9726,35.0005,13540.0
2020-09-14 10:30:00,37.64,37.65,37.57,37.57,57885.0,35.0192,35.0285,34.954,34.954,57885.0
2020-09-14 10:40:00,37.57,37.62,37.57,37.61,27230.0,34.954,35.0005,34.954,34.9912,27230.0
2020-09-14 10:50:00,37.61,37.64,37.58,37.61,57615.0,34.9912,35.0192,34.9633,34.9912,57615.0
2020-09-14 11:00:00,37.59,37.64,37.59,37.62,26375.0,34.9726,35.0192,34.9726,35.0005,26375.0
2020-09-14 11:10:00,37.61,37.61,37.56,37.6,15380.0,34.9912,34.9912,34.9447,34.9819,15380.0
2020-09-14 11:20:00,37.61,37.68,37.61,37.68,11910.0,34.9912,35.0564,34.9912,35.0564,11910.0
2020-09-14 11:30:00,37.67,37.72,37.67,37.72,20720.0,35.0471,35.0936,35.0471,35.0936,20720.0
2020-09-14 11:40:00,37.73,37.75,37.7,37.7,24855.0,35.1029,35.1215,35.075,35.075,24855.0
2020-09-14 11:50:00,37.7,37.73,37.7,37.71,31300.0,35.075,35.1029,35.075,35.0843,31300.0
2020-09-14 12:00:00,37.68,37.74,37.68,37.74,27515.0,35.0564,35.1122,35.0564,35.1122,27515.0
2020-09-14 12:10:00,37.73,37.74,37.71,37.74,18190.0,35.1029,35.1122,35.0843,35.1122,18190.0
2020-09-14 12:20:00,37.72,37.76,37.7,37.76,24575.0,35.0936,35.1308,35.075,35.1308,24575.0
2020-09-14 12:30:00,37.76,37.78,37.75,37.77,43745.0,35.1308,35.1494,35.1215,35.1401,43745.0
2020-09-14 12:40:00,37.78,37.83,37.78,37.79,37735.0,35.1494,35.1959,35.1494,35.1587,37735.0
2020-09-14 12:50:00,37.79,37.85,37.79,37.84,49120.0,35.1587,35.2145,35.1587,35.2052,49120.0
2020-09-14 13:00:00,37.88,37.9,37.81,37.81,17320.0,35.2424,35.2611,35.1773,35.1773,17320.0
2020-09-14 13:10:00,37.81,37.83,37.79,37.79,14470.0,35.1773,35.1959,35.1587,35.1587,14470.0
2020-09-14 13:20:00,37.77,37.79,37.74,37.78,93015.0,35.1401,35.1587,35.1122,35.1494,93015.0
2020-09-14 13:30:00,37.79,37.8,37.73,37.73,75375.0,35.1587,35.168,35.1029,35.1029,75375.0
2020-09-14 13:40:00,37.74,37.79,37.72,37.77,75775.0,35.1122,35.1587,35.0936,35.1401,75775.0
2020-09-14 13:50:00,37.77,37.79,37.76,37.77,50680.0,35.1401,35.1587,35.1308,35.1401,50680.0
2020-09-14 14:00:00,37.77,37.81,37.75,37.81,28255.0,35.1401,35.1773,35.1215,35.1773,28255.0
2020-09-14 14:10:00,37.81,37.83,37.8,37.81,19855.0,35.1773,35.1959,35.168,35.1773,19855.0
2020-09-14 14:20:00,37.81,37.84,37.79,37.8,51905.0,35.1773,35.2052,35.1587,35.168,51905.0
2020-09-14 14:30:00,37.79,37.81,37.77,37.78,76380.0,35.1587,35.1773,35.1401,35.1494,76380.0
2020-09-14 14:40:00,37.8,37.83,37.76,37.8,49075.0,35.168,35.1959,35.1308,35.168,49075.0
2020-09-14 14:50:00,37.8,37.84,37.7,37.79,34470.0,35.168,35.2052,35.075,35.1587,34470.0
2020-09-14 15:00:00,37.78,37.81,37.73,37.78,56440.0,35.1494,35.1773,35.1029,35.1494,56440.0
2020-09-14 15:10:00,37.77,37.79,37.73,37.78,62890.0,35.1401,35.1587,35.1029,35.1494,62890.0
2020-09-14 15:20:00,37.78,37.78,37.68,37.76,30210.0,35.1494,35.1494,35.0564,35.1308,30210.0
2020-09-14 15:30:00,37.75,37.8,37.7,37.8,63090.0,35.1215,35.168,35.075,35.168,63090.0
2020-09-14 15:40:00,37.8,37.88,37.78,37.88,84135.0,35.168,35.2424,35.1494,35.2424,84135.0
2020-09-14 15:50:00,37.9,37.9,37.83,37.83,188650.0,35.2611,35.2611,35.1959,35.1959,188650.0
2020-09-15 09:30:00,38.11,38.13,38.05,38.08,229575.0,35.4564,35.475,35.4006,35.4285,229575.0
2020-09-15 09:40:00,38.1,38.16,37.96,37.96,128635.0,35.4471,35.5029,35.3169,35.3169,128635.0
2020-09-15 09:50:00,37.97,38.0,37.91,37.91,134460.0,35.3262,35.3541,35.2704,35.2704,134460.0
2020-09-15 10:00:00,37.91,37.94,37.87,37.89,114965.0,35.2704,35.2983,35.2331,35.2517,114965.0
2020-09-15 10:10:00,37.91,38.0,37.9,37.99,52970.0,35.2704,35.3541,35.2611,35.3448,52970.0
2020-09-15 10:20:00,37.99,38.01,37.91,38.0,132665.0,35.3448,35.3634,35.2704,35.3541,132665.0
2020-09-15 10:30:00,38.01,38.06,38.0,38.02,65390.0,35.3634,35.4099,35.3541,35.3727,65390.0
2020-09-15 10:40:00,38.01,38.07,37.98,38.07,48350.0,35.3634,35.4192,35.3355,35.4192,48350.0
2020-09-15 10:50:00,38.07,38.17,38.07,38.16,50580.0,35.4192,35.5123,35.4192,35.5029,50580.0
2020-09-15 11:00:00,38.15,38.18,38.14,38.15,76860.0,35.4936,35.5216,35.4843,35.4936,76860.0
2020-09-15 11:10:00,38.15,38.15,38.11,38.15,38230.0,35.4936,35.4936,35.4564,35.4936,38230.0
2020-09-15 11:20:00,38.13,38.14,38.08,38.1,166870.0,35.475,35.4843,35.4285,35.4471,166870.0
2020-09-15 11:30:00,38.1,38.12,38.08,38.12,41350.0,35.4471,35.4657,35.4285,35.4657,41350.0
2020-09-15 11:40:00,38.12,38.12,38.06,38.07,42205.0,35.4657,35.4657,35.4099,35.4192,42205.0
2020-09-15 11:50:00,38.07,38.07,38.01,38.02,30220.0,35.4192,35.4192,35.3634,35.3727,30220.0
2020-09-15 12:00:00,38.0,38.04,38.0,38.02,68580.0,35.3541,35.3913,35.3541,35.3727,68580.0
2020-09-15 12:10:00,38.0,38.02,37.99,38.01,25865.0,35.3541,35.3727,35.3448,35.3634,25865.0
2020-09-15 12:20:00,38.01,38.04,38.0,38.02,20370.0,35.3634,35.3913,35.3541,35.3727,20370.0
2020-09-15 12:30:00,38.02,38.06,38.02,38.06,7860.0,35.3727,35.4099,35.3727,35.4099,7860.0
2020-09-15 12:40:00,38.05,38.06,38.02,38.04,26640.0,35.4006,35.4099,35.3727,35.3913,26640.0
2020-09-15 12:50:00,38.04,38.05,38.04,38.05,18785.0,35.3913,35.4006,35.3913,35.4006,18785.0
2020-09-15 13:00:00,38.06,38.08,38.05,38.07,32175.0,35.4099,35.4285,35.4006,35.4192,32175.0
2020-09-15 13:10:00,38.08,38.09,38.06,38.07,33210.0,35.4285,35.4378,35.4099,35.4192,33210.0
2020-09-15 13:20:00,38.07,38.07,38.03,38.05,44015.0,35.4192,35.4192,35.382,35.4006,44015.0
2020-09-15 13:30:00,38.04,38.05,38.02,38.04,40640.0,35.3913,35.4006,35.3727,35.3913,40640.0
2020-09-15 13:40:00,38.04,38.06,38.04,38.04,16395.0,35.3913,35.4099,35.3913,35.3913,16395.0
2020-09-15 13:50:00,38.04,38.04,38.02,38.02,37805.0,35.3913,35.3913,35.3727,35.3727,37805.0
2020-09-15 14:00:00,38.02,38.03,37.99,38.0,46925.0,35.3727,35.382,35.3448,35.3541,46925.0
2020-09-15 14:10:00,38.01,38.05,38.01,38.05,26250.0,35.3634,35.4006,35.3634,35.4006,26250.0
2020-09-15 14:20:00,38.05,38.06,38.03,38.04,25980.0,35.4006,35.4099,35.382,35.3913,25980.0
2020-09-15 14:30:00,38.04,38.06,38.01,38.04,20985.0,35.3913,35.4099,35.3634,35.3913,20985.0
2020-09-15 14:40:00,38.04,38.06,38.03,38.05,23320.0,35.3913,35.4099,35.382,35.4006,23320.0
2020-09-15 14:50:00,38.04,38.05,38.02,38.03,68980.0,35.3913,35.4006,35.3727,35.382,68980.0
2020-09-15 15:00:00,38.03,38.03,37.93,37.93,89135.0,35.382,35.382,35.289,35.289,89135.0
2020-09-15 15:10:00,37.93,37.98,37.93,37.93,73885.0,35.289,35.3355,35.289,35.289,73885.0
2020-09-15 15:20:00,37.95,37.95,37.89,37.92,90290.0,35.3076,35.3076,35.2517,35.2797,90290.0
2020-09-15 15:30:00,37.91,37.91,37.8,37.82,193025.0,35.2704,35.2704,35.168,35.1866,193025.0
2020-09-15 15:40:00,37.81,37.85,37.78,37.85,107360.0,35.1773,35.2145,35.1494,35.2145,107360.0
2020-09-15 15:50:00,37.84,37.87,37.82,37.87,189800.0,35.2052,35.2331,35.1866,35.2331,189800.0
2020-09-16 09:30:00,38.04,38.09,37.97,38.04,264530.0,35.3913,35.4378,35.3262,35.3913,264530.0
2020-09-16 09:40:00,38.05,38.06,37.97,38.03,71025.0,35.4006,35.4099,35.3262,35.382,71025.0
2020-09-16 09:50:00,38.06,38.08,38.03,38.07,61755.0,35.4099,35.4285,35.382,35.4192,61755.0
2020-09-16 10:00:00,38.08,38.18,38.08,38.18,36815.0,35.4285,35.5216,35.4285,35.5216,36815.0
2020-09-16 10:10:00,38.17,38.2,38.13,38.2,33395.0,35.5123,35.5402,35.475,35.5402,33395.0
2020-09-16 10:20:00,38.19,38.24,38.18,38.19,26255.0,35.5309,35.5774,35.5216,35.5309,26255.0
2020-09-16 10:30:00,38.19,38.2,38.12,38.16,23010.0,35.5309,35.5402,35.4657,35.5029,23010.0
2020-09-16 10:40:00,38.14,38.16,38.05,38.05,30375.0,35.4843,35.5029,35.4006,35.4006,30375.0
2020-09-16 10:50:00,38.05,38.14,38.04,38.12,47695.0,35.4006,35.4843,35.3913,35.4657,47695.0
2020-09-16 11:00:00,38.12,38.24,38.11,38.23,69505.0,35.4657,35.5774,35.4564,35.5681,69505.0
2020-09-16 11:10:00,38.23,38.35,38.23,38.35,52910.0,35.5681,35.6797,35.5681,35.6797,52910.0
2020-09-16 11:20:00,38.35,38.35,38.31,38.33,29485.0,35.6797,35.6797,35.6425,35.6611,29485.0
2020-09-16 11:30:00,38.32,38.32,38.29,38.3,25715.0,35.6518,35.6518,35.6239,35.6332,25715.0
2020-09-16 11:40:00,38.3,38.31,38.28,38.31,36700.0,35.6332,35.6425,35.6146,35.6425,36700.0
2020-09-16 11:50:00,38.31,38.34,38.3,38.3,28615.0,35.6425,35.6704,35.6332,35.6332,28615.0
2020-09-16 12:00:00,38.3,38.33,38.27,38.27,37995.0,35.6332,35.6611,35.6053,35.6053,37995.0
2020-09-16 12:10:00,38.28,38.29,38.25,38.28,42750.0,35.6146,35.6239,35.5867,35.6146,42750.0
2020-09-16 12:20:00,38.29,38.31,38.27,38.31,23905.0,35.6239,35.6425,35.6053,35.6425,23905.0
2020-09-16 12:30:00,38.31,38.31,38.29,38.31,50105.0,35.6425,35.6425,35.6239,35.6425,50105.0
2020-09-16 12:40:00,38.31,38.34,38.3,38.3,39625.0,35.6425,35.6704,35.6332,35.6332,39625.0
2020-09-16 12:50:00,38.29,38.33,38.29,38.31,27580.0,35.6239,35.6611,35.6239,35.6425,27580.0
2020-09-16 13:00:00,38.29,38.32,38.27,38.28,31740.0,35.6239,35.6518,35.6053,35.6146,31740.0
2020-09-16 13:10:00,38.27,38.28,38.25,38.25,168315.0,35.6053,35.6146,35.5867,35.5867,168315.0
2020-09-16 13:20:00,38.26,38.26,38.21,38.22,34000.0,35.596,35.596,35.5495,35.5588,34000.0
2020-09-16 13:30:00,38.21,38.22,38.19,38.21,26920.0,35.5495,35.5588,35.5309,35.5495,26920.0
2020-09-16 13:40:00,38.21,38.24,38.19,38.22,67690.0,35.5495,35.5774,35.5309,35.5588,67690.0
2020-09-16 13:50:00,38.21,38.26,38.21,38.24,36530.0,35.5495,35.596,35.5495,35.5774,36530.0
2020-09-16 14:00:00,38.23,38.32,38.23,38.26,34815.0,35.5681,35.6518,35.5681,35.596,34815.0
2020-09-16 14:10:00,38.29,38.39,38.26,38.36,41380.0,35.6239,35.7169,35.596,35.689,41380.0
2020-09-16 14:20:00,38.37,38.38,38.34,38.35,140485.0,35.6983,35.7076,35.6704,35.6797,140485.0
2020-09-16 14:30:00,38.36,38.44,38.34,38.42,47760.0,35.689,35.7635,35.6704,35.7448,47760.0
2020-09-16 14:40:00,38.43,38.45,38.36,38.39,80645.0,35.7541,35.7728,35.689,35.7169,80645.0
2020-09-16 14:50:00,38.36,38.36,38.25,38.29,51075.0,35.689,35.689,35.5867,35.6239,51075.0
2020-09-16 15:00:00,38.27,38.33,38.19,38.19,128070.0,35.6053,35.6611,35.5309,35.5309,128070.0
2020-09-16 15:10:00,38.18,38.18,38.04,38.1,100175.0,35.5216,35.5216,35.3913,35.4471,100175.0
2020-09-16 15:20:00,38.13,38.14,38.07,38.09,51600.0,35.475,35.4843,35.4192,35.4378,51600.0
2020-09-16 15:30:00,38.04,38.1,37.98,38.02,58480.0,35.3913,35.4471,35.3355,35.3727,58480.0
2020-09-16 15:40:00,38.02,38.16,37.98,38.08,156690.0,35.3727,35.5029,35.3355,35.4285,156690.0
2020-09-16 15:50:00,38.08,38.09,37.93,37.99,454930.0,35.4285,35.4378,35.289,35.3448,454930.0
2020-09-17 09:30:00,37.44,37.45,37.28,37.41,243215.0,34.8331,34.8424,34.6842,34.8052,243215.0
2020-09-17 09:40:00,37.42,37.42,37.31,37.37,134210.0,34.8145,34.8145,34.7121,34.768,134210.0
2020-09-17 09:50:00,37.36,37.52,37.36,37.52,161880.0,34.7587,34.9075,34.7587,34.9075,161880.0
2020-09-17 10:00:00,37.52,37.65,37.51,37.62,64070.0,34.9075,35.0285,34.8982,35.0005,64070.0
2020-09-17 10:10:00,37.62,37.7,37.61,37.65,75610.0,35.0005,35.075,34.9912,35.0285,75610.0
2020-09-17 10:20:00,37.66,37.75,37.6,37.67,142825.0,35.0378,35.1215,34.9819,35.0471,142825.0
2020-09-17 10:30:00,37.65,37.74,37.61,37.72,121435.0,35.0285,35.1122,34.9912,35.0936,121435.0
2020-09-17 10:40:00,37.71,37.79,37.67,37.76,74825.0,35.0843,35.1587,35.0471,35.1308,74825.0
2020-09-17 10:50:00,37.77,37.81,37.74,37.74,104815.0,35.1401,35.1773,35.1122,35.1122,104815.0
2020-09-17 11:00:00,37.73,37.88,37.73,37.85,47605.0,35.1029,35.2424,35.1029,35.2145,47605.0
2020-09-17 11:10:00,37.85,37.89,37.81,37.83,39665.0,35.2145,35.2517,35.1773,35.1959,39665.0
2020-09-17 11:20:00,37.84,37.85,37.79,37.8,59625.0,35.2052,35.2145,35.1587,35.168,59625.0
2020-09-17 11:30:00,37.81,37.83,37.76,37.77,47695.0,35.1773,35.1959,35.1308,35.1401,47695.0
2020-09-17 11:40:00,37.79,37.8,37.7,37.73,46900.0,35.1587,35.168,35.075,35.1029,46900.0
2020-09-17 11:50:00,37.73,37.74,37.68,37.69,59185.0,35.1029,35.1122,35.0564,35.0657,59185.0
2020-09-17 12:00:00,37.68,37.71,37.65,37.65,62885.0,35.0564,35.0843,35.0285,35.0285,62885.0
2020-09-17 12:10:00,37.65,37.65,37.51,37.55,49690.0,35.0285,35.0285,34.8982,34.9354,49690.0
2020-09-17 12:20:00,37.54,37.58,37.52,37.58,38170.0,34.9261,34.9633,34.9075,34.9633,38170.0
2020-09-17 12:30:00,37.56,37.66,37.56,37.66,24730.0,34.9447,35.0378,34.9447,35.0378,24730.0
2020-09-17 12:40:00,37.65,37.66,37.57,37.61,47790.0,35.0285,35.0378,34.954,34.9912,47790.0
2020-09-17 12:50:00,37.59,37.71,37.59,37.71,27610.0,34.9726,35.0843,34.9726,35.0843,27610.0
2020-09-17 13:00:00,37.7,37.73,37.68,37.72,28150.0,35.075,35.1029,35.0564,35.0936,28150.0
2020-09-17 13:10:00,37.72,37.72,37.63,37.66,26210.0,35.0936,35.0936,35.0099,35.0378,26210.0
2020-09-17 13:20:00,37.65,37.72,37.65,37.69,20235.0,35.0285,35.0936,35.0285,35.0657,20235.0
2020-09-17 13:30:00,37.7,37.75,37.69,37.72,34270.0,35.075,35.1215,35.0657,35.0936,34270.0
2020-09-17 13:40:00,37.73,37.78,37.72,37.78,86080.0,35.1029,35.1494,35.0936,35.1494,86080.0
2020-09-17 13:50:00,37.78,37.79,37.73,37.76,26595.0,35.1494,35.1587,35.1029,35.1308,26595.0
2020-09-17 14:00:00,37.75,37.84,37.75,37.82,72500.0,35.1215,35.2052,35.1215,35.1866,72500.0
2020-09-17 14:10:00,37.83,37.86,37.82,37.83,22005.0,35.1959,35.2238,35.1866,35.1959,22005.0
2020-09-17 14:20:00,37.82,37.84,37.75,37.76,41395.0,35.1866,35.2052,35.1215,35.1308,41395.0
2020-09-17 14:30:00,37.73,37.75,37.69,37.69,40560.0,35.1029,35.1215,35.0657,35.0657,40560.0
2020-09-17 14:40:00,37.7,37.76,37.67,37.75,54680.0,35.075,35.1308,35.0471,35.1215,54680.0
2020-09-17 14:50:00,37.74,37.79,37.72,37.75,120045.0,35.1122,35.1587,35.0936,35.1215,120045.0
2020-09-17 15:00:00,37.72,37.73,37.62,37.69,132345.0,35.0936,35.1029,35.0005,35.0657,132345.0
2020-09-17 15:10:00,37.69,37.77,37.69,37.71,50625.0,35.0657,35.1401,35.0657,35.0843,50625.0
2020-09-17 15:20:00,37.7,37.73,37.63,37.66,45795.0,35.075,35.1029,35.0099,35.0378,45795.0
2020-09-17 15:30:00,37.63,37.8,37.63,37.8,61155.0,35.0099,35.168,35.0099,35.168,61155.0
2020-09-17 15:40:00,37.83,37.83,37.69,37.76,72220.0,35.1959,35.1959,35.0657,35.1308,72220.0
2020-09-17 15:50:00,37.76,37.81,37.72,37.77,116930.0,35.1308,35.1773,35.0936,35.1401,116930.0
2020-09-18 09:30:00,37.85,37.93,37.77,37.86,522895.0,35.2145,35.289,35.1401,35.2238,522895.0
2020-09-18 09:40:00,37.85,37.93,37.76,37.78,148190.0,35.2145,35.289,35.1308,35.1494,148190.0
2020-09-18 09:50:00,37.79,37.81,37.7,37.74,141265.0,35.1587,35.1773,35.075,35.1122,141265.0
2020-09-18 10:00:00,37.73,37.83,37.72,37.81,39810.0,35.1029,35.1959,35.0936,35.1773,39810.0
2020-09-18 10:10:00,37.78,37.91,37.76,37.87,73385.0,35.1494,35.2704,35.1308,35.2331,73385.0
2020-09-18 10:20:00,37.88,37.94,37.86,37.94,28910.0,35.2424,35.2983,35.2238,35.2983,28910.0
2020-09-18 10:30:00,37.9,37.94,37.83,37.84,106310.0,35.2611,35.2983,35.1959,35.2052,106310.0
2020-09-18 10:40:00,37.86,37.89,37.79,37.82,47685.0,35.2238,35.2517,35.1587,35.1866,47685.0
2020-09-18 10:50:00,37.82,37.82,37.69,37.75,39935.0,35.1866,35.1866,35.0657,35.1215,39935.0
2020-09-18 11:00:00,37.75,37.81,37.73,37.8,39055.0,35.1215,35.1773,35.1029,35.168,39055.0
2020-09-18 11:10:00,37.8,37.8,37.68,37.68,75565.0,35.168,35.168,35.0564,35.0564,75565.0
2020-09-18 11:20:00,37.68,37.73,37.67,37.69,72545.0,35.0564,35.1029,35.0471,35.0657,72545.0
2020-09-18 11:30:00,37.69,37.69,37.58,37.59,20875.0,35.0657,35.0657,34.9633,34.9726,20875.0
2020-09-18 11:40:00,37.61,37.63,37.52,37.63,35395.0,34.9912,35.0099,34.9075,35.0099,35395.0
2020-09-18 11:50:00,37.66,37.66,37.6,37.6,39945.0,35.0378,35.0378,34.9819,34.9819,39945.0
2020-09-18 12:00:00,37.6,37.62,37.56,37.57,32745.0,34.9819,35.0005,34.9447,34.954,32745.0
2020-09-18 12:10:00,37.58,37.58,37.45,37.45,61410.0,34.9633,34.9633,34.8424,34.8424,61410.0
2020-09-18 12:20:00,37.46,37.46,37.42,37.45,88145.0,34.8517,34.8517,34.8145,34.8424,88145.0
2020-09-18 12:30:00,37.44,37.44,37.34,37.36,45415.0,34.8331,34.8331,34.74,34.7587,45415.0
2020-09-18 12:40:00,37.35,37.36,37.3,37.3,44375.0,34.7493,34.7587,34.7028,34.7028,44375.0
2020-09-18 12:50:00,37.3,37.31,37.25,37.3,73010.0,34.7028,34.7121,34.6563,34.7028,73010.0
2020-09-18 13:00:00,37.3,37.33,37.26,37.31,19115.0,34.7028,34.7307,34.6656,34.7121,19115.0
2020-09-18 13:10:00,37.31,37.34,37.26,37.28,27205.0,34.7121,34.74,34.6656,34.6842,27205.0
2020-09-18 13:20:00,37.28,37.29,37.12,37.12,38785.0,34.6842,34.6935,34.5354,34.5354,38785.0
2020-09-18 13:30:00,37.12,37.15,37.02,37.13,64685.0,34.5354,34.5633,34.4423,34.5447,64685.0
2020-09-18 13:40:00,37.16,37.21,37.12,37.18,84240.0,34.5726,34.6191,34.5354,34.5912,84240.0
2020-09-18 13:50:00,37.19,37.25,37.16,37.24,21100.0,34.6005,34.6563,34.5726,34.647,21100.0
2020-09-18 14:00:00,37.24,37.26,37.19,37.25,55295.0,34.647,34.6656,34.6005,34.6563,55295.0
2020-09-18 14:10:00,37.28,37.29,37.2,37.2,74030.0,34.6842,34.6935,34.6098,34.6098,74030.0
2020-09-18 14:20:00,37.23,37.31,37.2,37.29,67785.0,34.6377,34.7121,34.6098,34.6935,67785.0
2020-09-18 14:30:00,37.28,37.31,37.27,37.28,35830.0,34.6842,34.7121,34.6749,34.6842,35830.0
2020-09-18 14:40:00,37.31,37.32,37.23,37.28,62985.0,34.7121,34.7214,34.6377,34.6842,62985.0
2020-09-18 14:50:00,37.28,37.3,37.24,37.3,48655.0,34.6842,34.7028,34.647,34.7028,48655.0
2020-09-18 15:00:00,37.32,37.38,37.32,37.37,166290.0,34.7214,34.7773,34.7214,34.768,166290.0
2020-09-18 15:10:00,37.38,37.4,37.34,37.36,99465.0,34.7773,34.7959,34.74,34.7587,99465.0
2020-09-18 15:20:00,37.36,37.39,37.31,37.37,38990.0,34.7587,34.7866,34.7121,34.768,38990.0
2020-09-18 15:30:00,37.38,37.42,37.33,37.42,53190.0,34.7773,34.8145,34.7307,34.8145,53190.0
2020-09-18 15:40:00,37.42,37.44,37.38,37.38,70580.0,34.8145,34.8331,34.7773,34.7773,70580.0
2020-09-18 15:50:00,37.38,37.38,37.28,37.35,795945.0,34.7773,34.7773,34.6842,34.7493,795945.0
2020-09-21 09:30:00,36.59,36.63,36.24,36.26,645605.0,34.0423,34.0795,33.7166,33.7352,645605.0
2020-09-21 09:40:00,36.25,36.38,36.22,36.35,350155.0,33.7259,33.8469,33.698,33.819,350155.0
2020-09-21 09:50:00,36.34,36.43,36.26,36.41,243760.0,33.8097,33.8934,33.7352,33.8748,243760.0
2020-09-21 10:00:00,36.39,36.43,36.2,36.31,209710.0,33.8562,33.8934,33.6794,33.7818,209710.0
2020-09-21 10:10:00,36.3,36.36,36.18,36.19,104675.0,33.7725,33.8283,33.6608,33.6701,104675.0
2020-09-21 10:20:00,36.18,36.21,36.13,36.14,152225.0,33.6608,33.6887,33.6143,33.6236,152225.0
2020-09-21 10:30:00,36.15,36.17,36.02,36.04,119320.0,33.6329,33.6515,33.512,33.5306,119320.0
2020-09-21 10:40:00,36.01,36.18,35.99,36.18,91720.0,33.5027,33.6608,33.484,33.6608,91720.0
2020-09-21 10:50:00,36.17,36.24,36.13,36.19,33550.0,33.6515,33.7166,33.6143,33.6701,33550.0
2020-09-21 11:00:00,36.16,36.28,36.16,36.28,105855.0,33.6422,33.7539,33.6422,33.7539,105855.0
2020-09-21 11:10:00,36.3,36.31,36.05,36.07,48395.0,33.7725,33.7818,33.5399,33.5585,48395.0
2020-09-21 11:20:00,36.11,36.13,36.05,36.11,35120.0,33.5957,33.6143,33.5399,33.5957,35120.0
2020-09-21 11:30:00,36.14,36.16,36.03,36.12,20365.0,33.6236,33.6422,33.5213,33.605,20365.0
2020-09-21 11:40:00,36.09,36.21,36.07,36.21,70285.0,33.5771,33.6887,33.5585,33.6887,70285.0
2020-09-21 11:50:00,36.2,36.24,36.17,36.23,35965.0,33.6794,33.7166,33.6515,33.7073,35965.0
2020-09-21 12:00:00,36.23,36.32,36.23,36.32,34010.0,33.7073,33.7911,33.7073,33.7911,34010.0
2020-09-21 12:10:00,36.3,36.3,36.2,36.28,62465.0,33.7725,33.7725,33.6794,33.7539,62465.0
2020-09-21 12:20:00,36.28,36.29,36.21,36.24,23280.0,33.7539,33.7632,33.6887,33.7166,23280.0
2020-09-21 12:30:00,36.24,36.28,36.18,36.27,51175.0,33.7166,33.7539,33.6608,33.7445,51175.0
2020-09-21 12:40:00,36.26,36.31,36.17,36.18,153475.0,33.7352,33.7818,33.6515,33.6608,153475.0
2020-09-21 12:50:00,36.18,36.19,36.11,36.12,39230.0,33.6608,33.6701,33.5957,33.605,39230.0
2020-09-21 13:00:00,36.15,36.16,36.1,36.14,30325.0,33.6329,33.6422,33.5864,33.6236,30325.0
2020-09-21 13:10:00,36.14,36.2,36.13,36.19,33145.0,33.6236,33.6794,33.6143,33.6701,33145.0
2020-09-21 13:20:00,36.19,36.25,36.19,36.25,60890.0,33.6701,33.7259,33.6701,33.7259,60890.0
2020-09-21 13:30:00,36.23,36.27,36.23,36.25,40415.0,33.7073,33.7445,33.7073,33.7259,40415.0
2020-09-21 13:40:00,36.25,36.25,36.19,36.19,57475.0,33.7259,33.7259,33.6701,33.6701,57475.0
2020-09-21 13:50:00,36.19,36.21,36.12,36.16,63030.0,33.6701,33.6887,33.605,33.6422,63030.0
2020-09-21 14:00:00,36.15,36.17,36.1,36.12,51850.0,33.6329,33.6515,33.5864,33.605,51850.0
2020-09-21 14:10:00,36.14,36.16,36.09,36.1,22930.0,33.6236,33.6422,33.5771,33.5864,22930.0
2020-09-21 14:20:00,36.11,36.2,36.11,36.17,46350.0,33.5957,33.6794,33.5957,33.6515,46350.0
2020-09-21 14:30:00,36.13,36.14,36.07,36.09,48170.0,33.6143,33.6236,33.5585,33.5771,48170.0
2020-09-21 14:40:00,36.1,36.12,36.06,36.08,36980.0,33.5864,33.605,33.5492,33.5678,36980.0
2020-09-21 14:50:00,36.08,36.19,36.07,36.17,55415.0,33.5678,33.6701,33.5585,33.6515,55415.0
2020-09-21 15:00:00,36.16,36.27,36.16,36.27,112250.0,33.6422,33.7445,33.6422,33.7445,112250.0
2020-09-21 15:10:00,36.27,36.33,36.27,36.29,149560.0,33.7445,33.8004,33.7445,33.7632,149560.0
2020-09-21 15:20:00,36.29,36.38,36.28,36.34,80320.0,33.7632,33.8469,33.7539,33.8097,80320.0
2020-09-21 15:30:00,36.35,36.41,36.28,36.37,132725.0,33.819,33.8748,33.7539,33.8376,132725.0
2020-09-21 15:40:00,36.38,36.42,36.33,36.38,152795.0,33.8469,33.8841,33.8004,33.8469,152795.0
2020-09-21 15:50:00,36.36,36.45,36.36,36.44,154525.0,33.8283,33.912,33.8283,33.9027,154525.0
2020-09-22 09:30:00,36.57,36.71,36.51,36.7,188180.0,34.0237,34.1539,33.9678,34.1446,188180.0
2020-09-22 09:40:00,36.75,36.78,36.61,36.61,232020.0,34.1911,34.219,34.0609,34.0609,232020.0
2020-09-22 09:50:00,36.57,36.58,36.45,36.46,158210.0,34.0237,34.033,33.912,33.9213,158210.0
2020-09-22 10:00:00,36.45,36.55,36.43,36.52,140075.0,33.912,34.0051,33.8934,33.9771,140075.0
2020-09-22 10:10:00,36.5,36.64,36.5,36.62,72330.0,33.9585,34.0888,33.9585,34.0702,72330.0
2020-09-22 10:20:00,36.63,36.64,36.56,36.6,57115.0,34.0795,34.0888,34.0144,34.0516,57115.0
2020-09-22 10:30:00,36.65,36.65,36.57,36.57,59785.0,34.0981,34.0981,34.0237,34.0237,59785.0
2020-09-22 10:40:00,36.59,36.59,36.44,36.45,56395.0,34.0423,34.0423,33.9027,33.912,56395.0
2020-09-22 10:50:00,36.45,36.5,36.34,36.34,45175.0,33.912,33.9585,33.8097,33.8097,45175.0
2020-09-22 11:00:00,36.33,36.37,36.28,36.34,39065.0,33.8004,33.8376,33.7539,33.8097,39065.0
2020-09-22 11:10:00,36.35,36.41,36.32,36.4,29080.0,33.819,33.8748,33.7911,33.8655,29080.0
2020-09-22 11:20:00,36.39,36.4,36.37,36.38,29310.0,33.8562,33.8655,33.8376,33.8469,29310.0
2020-09-22 11:30:00,36.39,36.39,36.29,36.37,85165.0,33.8562,33.8562,33.7632,33.8376,85165.0
2020-09-22 11:40:00,36.36,36.43,36.36,36.4,20420.0,33.8283,33.8934,33.8283,33.8655,20420.0
2020-09-22 11:50:00,36.4,36.46,36.37,36.44,57110.0,33.8655,33.9213,33.8376,33.9027,57110.0
2020-09-22 12:00:00,36.45,36.52,36.44,36.5,94325.0,33.912,33.9771,33.9027,33.9585,94325.0
2020-09-22 12:10:00,36.49,36.5,36.45,36.45,31515.0,33.9492,33.9585,33.912,33.912,31515.0
2020-09-22 12:20:00,36.44,36.48,36.44,36.48,31665.0,33.9027,33.9399,33.9027,33.9399,31665.0
2020-09-22 12:30:00,36.49,36.5,36.45,36.45,42900.0,33.9492,33.9585,33.912,33.912,42900.0
2020-09-22 12:40:00,36.46,36.48,36.42,36.43,128120.0,33.9213,33.9399,33.8841,33.8934,128120.0
2020-09-22 12:50:00,36.43,36.44,36.38,36.41,52270.0,33.8934,33.9027,33.8469,33.8748,52270.0
2020-09-22 13:00:00,36.42,36.44,36.4,36.43,37870.0,33.8841,33.9027,33.8655,33.8934,37870.0
2020-09-22 13:10:00,36.44,36.48,36.44,36.47,42970.0,33.9027,33.9399,33.9027,33.9306,42970.0
2020-09-22 13:20:00,36.48,36.52,36.48,36.51,60810.0,33.9399,33.9771,33.9399,33.9678,60810.0
2020-09-22 13:30:00,36.51,36.56,36.51,36.56,54100.0,33.9678,34.0144,33.9678,34.0144,54100.0
2020-09-22 13:40:00,36.57,36.62,36.56,36.62,76350.0,34.0237,34.0702,34.0144,34.0702,76350.0
2020-09-22 13:50:00,36.64,36.65,36.62,36.63,97145.0,34.0888,34.0981,34.0702,34.0795,97145.0
2020-09-22 14:00:00,36.67,36.71,36.66,36.67,96520.0,34.1167,34.1539,34.1074,34.1167,96520.0
2020-09-22 14:10:00,36.67,36.69,36.65,36.69,81775.0,34.1167,34.1353,34.0981,34.1353,81775.0
2020-09-22 14:20:00,36.68,36.68,36.61,36.64,174005.0,34.126,34.126,34.0609,34.0888,174005.0
2020-09-22 14:30:00,36.67,36.72,36.64,36.71,89965.0,34.1167,34.1632,34.0888,34.1539,89965.0
2020-09-22 14:40:00,36.7,36.72,36.66,36.66,103000.0,34.1446,34.1632,34.1074,34.1074,103000.0
2020-09-22 14:50:00,36.66,36.68,36.64,36.64,237540.0,34.1074,34.126,34.0888,34.0888,237540.0
2020-09-22 15:00:00,36.65,36.66,36.62,36.65,69580.0,34.0981,34.1074,34.0702,34.0981,69580.0
2020-09-22 15:10:00,36.65,36.66,36.57,36.65,87065.0,34.0981,34.1074,34.0237,34.0981,87065.0
2020-09-22 15:20:00,36.65,36.7,36.62,36.67,89170.0,34.0981,34.1446,34.0702,34.1167,89170.0
2020-09-22 15:30:00,36.67,36.69,36.62,36.69,133525.0,34.1167,34.1353,34.0702,34.1353,133525.0
2020-09-22 15:40:00,36.68,36.77,36.68,36.75,263345.0,34.126,34.2097,34.126,34.1911,263345.0
2020-09-22 15:50:00,36.75,36.75,36.66,36.69,268425.0,34.1911,34.1911,34.1074,34.1353,268425.0
2020-09-23 09:30:00,36.52,36.74,36.52,36.74,138305.0,34.1358,34.3415,34.1358,34.3415,138305.0
2020-09-23 09:40:00,36.75,36.82,36.71,36.81,211730.0,34.3508,34.4162,34.3134,34.4069,211730.0
2020-09-23 09:50:00,36.8,36.81,36.66,36.66,227705.0,34.3975,34.4069,34.2667,34.2667,227705.0
2020-09-23 10:00:00,36.64,36.67,36.57,36.57,112590.0,34.248,34.276,34.1826,34.1826,112590.0
2020-09-23 10:10:00,36.56,36.57,36.51,36.56,58650.0,34.1732,34.1826,34.1265,34.1732,58650.0
2020-09-23 10:20:00,36.55,36.6,36.51,36.55,42345.0,34.1639,34.2106,34.1265,34.1639,42345.0
2020-09-23 10:30:00,36.54,36.57,36.4,36.44,80075.0,34.1545,34.1826,34.0237,34.061,80075.0
2020-09-23 10:40:00,36.45,36.57,36.44,36.57,84835.0,34.0704,34.1826,34.061,34.1826,84835.0
2020-09-23 10:50:00,36.57,36.63,36.53,36.55,65255.0,34.1826,34.2386,34.1452,34.1639,65255.0
2020-09-23 11:00:00,36.54,36.62,36.53,36.6,54485.0,34.1545,34.2293,34.1452,34.2106,54485.0
2020-09-23 11:10:00,36.6,36.6,36.53,36.54,62280.0,34.2106,34.2106,34.1452,34.1545,62280.0
2020-09-23 11:20:00,36.53,36.54,36.44,36.48,408480.0,34.1452,34.1545,34.061,34.0984,408480.0
2020-09-23 11:30:00,36.47,36.51,36.42,36.5,56790.0,34.0891,34.1265,34.0423,34.1171,56790.0
2020-09-23 11:40:00,36.51,36.52,36.42,36.42,48160.0,34.1265,34.1358,34.0423,34.0423,48160.0
2020-09-23 11:50:00,36.41,36.41,36.34,36.36,42550.0,34.033,34.033,33.9676,33.9863,42550.0
2020-09-23 12:00:00,36.35,36.41,36.33,36.41,15345.0,33.9769,34.033,33.9582,34.033,15345.0
2020-09-23 12:10:00,36.41,36.42,36.37,36.37,26810.0,34.033,34.0423,33.9956,33.9956,26810.0
2020-09-23 12:20:00,36.38,36.4,36.33,36.39,31235.0,34.005,34.0237,33.9582,34.0143,31235.0
2020-09-23 12:30:00,36.39,36.43,36.35,36.42,44960.0,34.0143,34.0517,33.9769,34.0423,44960.0
2020-09-23 12:40:00,36.46,36.46,36.42,36.42,44060.0,34.0797,34.0797,34.0423,34.0423,44060.0
2020-09-23 12:50:00,36.41,36.45,36.4,36.44,52020.0,34.033,34.0704,34.0237,34.061,52020.0
2020-09-23 13:00:00,36.45,36.45,36.4,36.43,50445.0,34.0704,34.0704,34.0237,34.0517,50445.0
2020-09-23 13:10:00,36.45,36.47,36.42,36.47,25735.0,34.0704,34.0891,34.0423,34.0891,25735.0
2020-09-23 13:20:00,36.48,36.49,36.4,36.4,41605.0,34.0984,34.1078,34.0237,34.0237,41605.0
2020-09-23 13:30:00,36.41,36.42,36.37,36.37,41470.0,34.033,34.0423,33.9956,33.9956,41470.0
2020-09-23 13:40:00,36.37,36.4,36.32,36.34,56995.0,33.9956,34.0237,33.9489,33.9676,56995.0
2020-09-23 13:50:00,36.33,36.34,36.28,36.31,60750.0,33.9582,33.9676,33.9115,33.9395,60750.0
2020-09-23 14:00:00,36.28,36.28,36.22,36.22,101660.0,33.9115,33.9115,33.8554,33.8554,101660.0
2020-09-23 14:10:00,36.23,36.24,36.06,36.06,63915.0,33.8647,33.8741,33.7058,33.7058,63915.0
2020-09-23 14:20:00,36.07,36.1,36.02,36.05,61805.0,33.7152,33.7432,33.6685,33.6965,61805.0
2020-09-23 14:30:00,36.04,36.06,35.98,36.04,71785.0,33.6872,33.7058,33.6311,33.6872,71785.0
2020-09-23 14:40:00,36.01,36.03,35.92,35.96,44395.0,33.6591,33.6778,33.575,33.6124,44395.0
2020-09-23 14:50:00,35.96,36.02,35.84,35.87,140705.0,33.6124,33.6685,33.5002,33.5283,140705.0
2020-09-23 15:00:00,35.88,35.91,35.73,35.78,105410.0,33.5376,33.5656,33.3974,33.4441,105410.0
2020-09-23 15:10:00,35.78,35.9,35.75,35.85,239805.0,33.4441,33.5563,33.4161,33.5096,239805.0
2020-09-23 15:20:00,35.85,35.88,35.76,35.87,157005.0,33.5096,33.5376,33.4254,33.5283,157005.0
2020-09-23 15:30:00,35.87,35.9,35.83,35.86,161860.0,33.5283,33.5563,33.4909,33.5189,161860.0
2020-09-23 15:40:00,35.86,35.89,35.78,35.81,245150.0,33.5189,33.5469,33.4441,33.4722,245150.0
2020-09-23 15:50:00,35.81,35.81,35.67,35.68,473110.0,33.4722,33.4722,33.3413,33.3507,473110.0
2020-09-24 09:30:00,35.61,35.62,35.21,35.25,661025.0,33.2852,33.2946,32.9113,32.9487,661025.0
2020-09-24 09:40:00,35.24,35.52,35.2,35.51,575245.0,32.9394,33.2011,32.902,33.1918,575245.0
2020-09-24 09:50:00,35.54,35.58,35.46,35.48,192790.0,33.2198,33.2572,33.145,33.1637,192790.0
2020-09-24 10:00:00,35.56,35.8,35.56,35.79,227025.0,33.2385,33.4628,33.2385,33.4535,227025.0
2020-09-24 10:10:00,35.78,35.85,35.71,35.76,48480.0,33.4441,33.5096,33.3787,33.4254,48480.0
2020-09-24 10:20:00,35.77,35.77,35.6,35.61,33110.0,33.4348,33.4348,33.2759,33.2852,33110.0
2020-09-24 10:30:00,35.55,35.55,35.41,35.41,125750.0,33.2291,33.2291,33.0983,33.0983,125750.0
2020-09-24 10:40:00,35.42,35.54,35.38,35.49,239575.0,33.1076,33.2198,33.0702,33.1731,239575.0
2020-09-24 10:50:00,35.48,35.58,35.44,35.58,53920.0,33.1637,33.2572,33.1263,33.2572,53920.0
2020-09-24 11:00:00,35.56,35.6,35.46,35.46,50210.0,33.2385,33.2759,33.145,33.145,50210.0
2020-09-24 11:10:00,35.48,35.54,35.43,35.47,49745.0,33.1637,33.2198,33.117,33.1544,49745.0
2020-09-24 11:20:00,35.46,35.64,35.46,35.58,62855.0,33.145,33.3133,33.145,33.2572,62855.0
2020-09-24 11:30:00,35.59,35.7,35.58,35.7,37100.0,33.2665,33.3694,33.2572,33.3694,37100.0
2020-09-24 11:40:00,35.7,35.74,35.61,35.63,194345.0,33.3694,33.4067,33.2852,33.3039,194345.0
2020-09-24 11:50:00,35.65,35.78,35.65,35.78,58705.0,33.3226,33.4441,33.3226,33.4441,58705.0
2020-09-24 12:00:00,35.79,35.88,35.79,35.87,58055.0,33.4535,33.5376,33.4535,33.5283,58055.0
2020-09-24 12:10:00,35.86,35.89,35.82,35.86,87815.0,33.5189,33.5469,33.4815,33.5189,87815.0
2020-09-24 12:20:00,35.87,35.92,35.84,35.85,39140.0,33.5283,33.575,33.5002,33.5096,39140.0
2020-09-24 12:30:00,35.83,35.83,35.71,35.72,72715.0,33.4909,33.4909,33.3787,33.388,72715.0
2020-09-24 12:40:00,35.72,35.77,35.71,35.76,73230.0,33.388,33.4348,33.3787,33.4254,73230.0
2020-09-24 12:50:00,35.79,35.91,35.76,35.9,70595.0,33.4535,33.5656,33.4254,33.5563,70595.0
2020-09-24 13:00:00,35.89,35.94,35.89,35.94,48420.0,33.5469,33.5937,33.5469,33.5937,48420.0
2020-09-24 13:10:00,35.93,36.07,35.93,36.01,79110.0,33.5843,33.7152,33.5843,33.6591,79110.0
2020-09-24 13:20:00,36.01,36.12,36.0,36.1,70040.0,33.6591,33.7619,33.6498,33.7432,70040.0
2020-09-24 13:30:00,36.11,36.16,36.06,36.08,48495.0,33.7526,33.7993,33.7058,33.7245,48495.0
2020-09-24 13:40:00,36.1,36.12,36.06,36.07,45685.0,33.7432,33.7619,33.7058,33.7152,45685.0
2020-09-24 13:50:00,36.07,36.11,36.0,36.0,51760.0,33.7152,33.7526,33.6498,33.6498,51760.0
2020-09-24 14:00:00,36.01,36.04,35.96,35.98,23255.0,33.6591,33.6872,33.6124,33.6311,23255.0
2020-09-24 14:10:00,35.98,36.0,35.86,35.86,55605.0,33.6311,33.6498,33.5189,33.5189,55605.0
2020-09-24 14:20:00,35.87,35.88,35.82,35.85,45250.0,33.5283,33.5376,33.4815,33.5096,45250.0
2020-09-24 14:30:00,35.85,35.9,35.83,35.88,66840.0,33.5096,33.5563,33.4909,33.5376,66840.0
2020-09-24 14:40:00,35.88,35.93,35.78,35.78,139880.0,33.5376,33.5843,33.4441,33.4441,139880.0
2020-09-24 14:50:00,35.76,35.8,35.64,35.64,158315.0,33.4254,33.4628,33.3133,33.3133,158315.0
2020-09-24 15:00:00,35.65,35.71,35.64,35.68,147315.0,33.3226,33.3787,33.3133,33.3507,147315.0
2020-09-24 15:10:00,35.69,35.74,35.65,35.66,117610.0,33.36,33.4067,33.3226,33.332,117610.0
2020-09-24 15:20:00,35.66,35.66,35.54,35.57,94920.0,33.332,33.332,33.2198,33.2478,94920.0
2020-09-24 15:30:00,35.57,35.67,35.52,35.67,129560.0,33.2478,33.3413,33.2011,33.3413,129560.0
2020-09-24 15:40:00,35.66,35.76,35.62,35.63,112410.0,33.332,33.4254,33.2946,33.3039,112410.0
2020-09-24 15:50:00,35.62,35.74,35.62,35.68,211350.0,33.2946,33.4067,33.2946,33.3507,211350.0
2020-09-25 09:30:00,35.48,35.68,35.46,35.61,666780.0,33.1637,33.3507,33.145,33.2852,666780.0
2020-09-25 09:40:00,35.61,35.75,35.6,35.69,245435.0,33.2852,33.4161,33.2759,33.36,245435.0
2020-09-25 09:50:00,35.69,35.82,35.64,35.8,225670.0,33.36,33.4815,33.3133,33.4628,225670.0
2020-09-25 10:00:00,35.8,35.83,35.75,35.78,222950.0,33.4628,33.4909,33.4161,33.4441,222950.0
2020-09-25 10:10:00,35.79,35.8,35.61,35.78,229545.0,33.4535,33.4628,33.2852,33.4441,229545.0
2020-09-25 10:20:00,35.8,35.9,35.77,35.84,106665.0,33.4628,33.5563,33.4348,33.5002,106665.0
2020-09-25 10:30:00,35.85,35.89,35.75,35.89,335395.0,33.5096,33.5469,33.4161,33.5469,335395.0
2020-09-25 10:40:00,35.91,35.94,35.81,35.82,93530.0,33.5656,33.5937,33.4722,33.4815,93530.0
2020-09-25 10:50:00,35.83,35.92,35.81,35.86,62235.0,33.4909,33.575,33.4722,33.5189,62235.0
2020-09-25 11:00:00,35.87,35.89,35.77,35.78,97985.0,33.5283,33.5469,33.4348,33.4441,97985.0
2020-09-25 11:10:00,35.78,35.88,35.77,35.88,77435.0,33.4441,33.5376,33.4348,33.5376,77435.0
2020-09-25 11:20:00,35.88,35.9,35.84,35.87,56255.0,33.5376,33.5563,33.5002,33.5283,56255.0
2020-09-25 11:30:00,35.86,35.93,35.85,35.88,55475.0,33.5189,33.5843,33.5096,33.5376,55475.0
2020-09-25 11:40:00,35.88,35.9,35.77,35.77,66985.0,33.5376,33.5563,33.4348,33.4348,66985.0
2020-09-25 11:50:00,35.78,35.81,35.78,35.78,26865.0,33.4441,33.4722,33.4441,33.4441,26865.0
2020-09-25 12:00:00,35.78,35.89,35.78,35.89,57755.0,33.4441,33.5469,33.4441,33.5469,57755.0
2020-09-25 12:10:00,35.89,35.91,35.83,35.84,67420.0,33.5469,33.5656,33.4909,33.5002,67420.0
2020-09-25 12:20:00,35.84,35.86,35.83,35.86,41195.0,33.5002,33.5189,33.4909,33.5189,41195.0
2020-09-25 12:30:00,35.87,35.94,35.84,35.94,37700.0,33.5283,33.5937,33.5002,33.5937,37700.0
2020-09-25 12:40:00,35.95,35.97,35.94,35.95,65750.0,33.603,33.6217,33.5937,33.603,65750.0
2020-09-25 12:50:00,35.94,36.01,35.93,36.01,46580.0,33.5937,33.6591,33.5843,33.6591,46580.0
2020-09-25 13:00:00,36.01,36.06,35.98,36.04,66660.0,33.6591,33.7058,33.6311,33.6872,66660.0
2020-09-25 13:10:00,36.04,36.07,36.03,36.05,97340.0,33.6872,33.7152,33.6778,33.6965,97340.0
2020-09-25 13:20:00,36.05,36.09,36.04,36.06,39760.0,33.6965,33.7339,33.6872,33.7058,39760.0
2020-09-25 13:30:00,36.07,36.09,36.04,36.05,31460.0,33.7152,33.7339,33.6872,33.6965,31460.0
2020-09-25 13:40:00,36.07,36.11,36.06,36.09,99860.0,33.7152,33.7526,33.7058,33.7339,99860.0
2020-09-25 13:50:00,36.1,36.11,36.08,36.1,25855.0,33.7432,33.7526,33.7245,33.7432,25855.0
2020-09-25 14:00:00,36.1,36.14,36.1,36.13,66530.0,33.7432,33.7806,33.7432,33.7713,66530.0
2020-09-25 14:10:00,36.12,36.13,36.08,36.12,39460.0,33.7619,33.7713,33.7245,33.7619,39460.0
2020-09-25 14:20:00,36.13,36.13,36.1,36.11,35270.0,33.7713,33.7713,33.7432,33.7526,35270.0
2020-09-25 14:30:00,36.1,36.11,36.07,36.09,46880.0,33.7432,33.7526,33.7152,33.7339,46880.0
2020-09-25 14:40:00,36.09,36.11,36.07,36.11,46175.0,33.7339,33.7526,33.7152,33.7526,46175.0
2020-09-25 14:50:00,36.11,36.16,36.11,36.15,60285.0,33.7526,33.7993,33.7526,33.79,60285.0
2020-09-25 15:00:00,36.15,36.24,36.15,36.23,84880.0,33.79,33.8741,33.79,33.8647,84880.0
2020-09-25 15:10:00,36.23,36.28,36.2,36.28,81700.0,33.8647,33.9115,33.8367,33.9115,81700.0
2020-09-25 15:20:00,36.28,36.28,36.25,36.28,138385.0,33.9115,33.9115,33.8834,33.9115,138385.0
2020-09-25 15:30:00,36.28,36.28,36.14,36.15,104180.0,33.9115,33.9115,33.7806,33.79,104180.0
2020-09-25 15:40:00,36.15,36.19,36.13,36.19,65095.0,33.79,33.8274,33.7713,33.8274,65095.0
2020-09-25 15:50:00,36.2,36.23,36.13,36.19,759155.0,33.8367,33.8647,33.7713,33.8274,759155.0
2020-09-28 09:30:00,36.69,36.93,36.66,36.86,236570.0,34.2947,34.5191,34.2667,34.4536,236570.0
2020-09-28 09:40:00,36.88,36.9,36.78,36.82,104605.0,34.4723,34.491,34.3788,34.4162,104605.0
2020-09-28 09:50:00,36.79,36.82,36.7,36.82,607670.0,34.3882,34.4162,34.3041,34.4162,607670.0
2020-09-28 10:00:00,36.83,36.83,36.77,36.79,163380.0,34.4256,34.4256,34.3695,34.3882,163380.0
2020-09-28 10:10:00,36.79,36.95,36.79,36.94,268450.0,34.3882,34.5377,34.3882,34.5284,268450.0
2020-09-28 10:20:00,36.94,37.04,36.93,36.97,641740.0,34.5284,34.6219,34.5191,34.5564,641740.0
2020-09-28 10:30:00,36.96,37.06,36.95,36.96,572750.0,34.5471,34.6406,34.5377,34.5471,572750.0
2020-09-28 10:40:00,36.96,37.05,36.96,36.99,173870.0,34.5471,34.6312,34.5471,34.5751,173870.0
2020-09-28 10:50:00,37.0,37.03,36.96,37.03,71530.0,34.5845,34.6125,34.5471,34.6125,71530.0
2020-09-28 11:00:00,37.05,37.08,37.03,37.08,151255.0,34.6312,34.6593,34.6125,34.6593,151255.0
2020-09-28 11:10:00,37.08,37.11,37.06,37.09,309760.0,34.6593,34.6873,34.6406,34.6686,309760.0
2020-09-28 11:20:00,37.09,37.1,37.01,37.02,38450.0,34.6686,34.678,34.5938,34.6032,38450.0
2020-09-28 11:30:00,37.04,37.08,37.02,37.08,245795.0,34.6219,34.6593,34.6032,34.6593,245795.0
2020-09-28 11:40:00,37.08,37.08,37.01,37.01,51785.0,34.6593,34.6593,34.5938,34.5938,51785.0
2020-09-28 11:50:00,37.02,37.02,36.98,37.0,119480.0,34.6032,34.6032,34.5658,34.5845,119480.0
2020-09-28 12:00:00,37.01,37.07,37.0,37.07,114675.0,34.5938,34.6499,34.5845,34.6499,114675.0
2020-09-28 12:10:00,37.06,37.09,37.01,37.02,68980.0,34.6406,34.6686,34.5938,34.6032,68980.0
2020-09-28 12:20:00,37.01,37.06,37.01,37.05,25880.0,34.5938,34.6406,34.5938,34.6312,25880.0
2020-09-28 12:30:00,37.05,37.06,37.03,37.03,32200.0,34.6312,34.6406,34.6125,34.6125,32200.0
2020-09-28 12:40:00,37.04,37.08,37.04,37.08,18340.0,34.6219,34.6593,34.6219,34.6593,18340.0
2020-09-28 12:50:00,37.08,37.1,37.08,37.08,24595.0,34.6593,34.678,34.6593,34.6593,24595.0
2020-09-28 13:00:00,37.06,37.06,37.0,37.02,163815.0,34.6406,34.6406,34.5845,34.6032,163815.0
2020-09-28 13:10:00,37.02,37.07,37.02,37.06,324315.0,34.6032,34.6499,34.6032,34.6406,324315.0
2020-09-28 13:20:00,37.05,37.07,37.01,37.01,45385.0,34.6312,34.6499,34.5938,34.5938,45385.0
2020-09-28 13:30:00,37.03,37.06,37.01,37.05,27255.0,34.6125,34.6406,34.5938,34.6312,27255.0
2020-09-28 13:40:00,37.04,37.04,36.99,37.02,54310.0,34.6219,34.6219,34.5751,34.6032,54310.0
2020-09-28 13:50:00,37.02,37.02,37.0,37.01,28235.0,34.6032,34.6032,34.5845,34.5938,28235.0
2020-09-28 14:00:00,37.01,37.06,36.98,37.05,49180.0,34.5938,34.6406,34.5658,34.6312,49180.0
2020-09-28 14:10:00,37.05,37.1,37.05,37.08,34925.0,34.6312,34.678,34.6312,34.6593,34925.0
2020-09-28 14:20:00,37.07,37.08,37.04,37.06,29890.0,34.6499,34.6593,34.6219,34.6406,29890.0
2020-09-28 14:30:00,37.07,37.1,37.06,37.1,93835.0,34.6499,34.678,34.6406,34.678,93835.0
2020-09-28 14:40:00,37.12,37.13,37.1,37.13,45360.0,34.6966,34.706,34.678,34.706,45360.0
2020-09-28 14:50:00,37.13,37.15,37.11,37.15,49315.0,34.706,34.7247,34.6873,34.7247,49315.0
2020-09-28 15:00:00,37.14,37.14,37.08,37.08,37535.0,34.7153,34.7153,34.6593,34.6593,37535.0
2020-09-28 15:10:00,37.09,37.12,37.07,37.08,87515.0,34.6686,34.6966,34.6499,34.6593,87515.0
2020-09-28 15:20:00,37.08,37.1,37.04,37.09,87285.0,34.6593,34.678,34.6219,34.6686,87285.0
2020-09-28 15:30:00,37.08,37.08,36.99,37.05,107270.0,34.6593,34.6593,34.5751,34.6312,107270.0
2020-09-28 15:40:00,37.05,37.11,37.05,37.06,119280.0,34.6312,34.6873,34.6312,34.6406,119280.0
2020-09-28 15:50:00,37.03,37.08,37.0,37.06,290965.0,34.6125,34.6593,34.5845,34.6406,290965.0
2020-09-29 09:30:00,37.04,37.08,36.95,37.06,405645.0,34.6219,34.6593,34.5377,34.6406,405645.0
2020-09-29 09:40:00,37.05,37.11,36.95,37.06,122515.0,34.6312,34.6873,34.5377,34.6406,122515.0
2020-09-29 09:50:00,37.05,37.1,36.95,37.01,217590.0,34.6312,34.678,34.5377,34.5938,217590.0
2020-09-29 10:00:00,37.02,37.14,36.98,37.09,197995.0,34.6032,34.7153,34.5658,34.6686,197995.0
2020-09-29 10:10:00,37.1,37.16,37.09,37.12,80235.0,34.678,34.734,34.6686,34.6966,80235.0
2020-09-29 10:20:00,37.11,37.12,37.04,37.04,93235.0,34.6873,34.6966,34.6219,34.6219,93235.0
2020-09-29 10:30:00,37.06,37.06,36.88,36.91,147440.0,34.6406,34.6406,34.4723,34.5004,147440.0
2020-09-29 10:40:00,36.91,36.91,36.8,36.83,127460.0,34.5004,34.5004,34.3975,34.4256,127460.0
2020-09-29 10:50:00,36.86,36.88,36.78,36.79,98690.0,34.4536,34.4723,34.3788,34.3882,98690.0
2020-09-29 11:00:00,36.8,36.8,36.72,36.75,37250.0,34.3975,34.3975,34.3228,34.3508,37250.0
2020-09-29 11:10:00,36.74,36.81,36.74,36.81,67675.0,34.3415,34.4069,34.3415,34.4069,67675.0
2020-09-29 11:20:00,36.81,36.84,36.77,36.77,45210.0,34.4069,34.4349,34.3695,34.3695,45210.0
2020-09-29 11:30:00,36.77,36.82,36.77,36.82,18675.0,34.3695,34.4162,34.3695,34.4162,18675.0
2020-09-29 11:40:00,36.79,36.79,36.65,36.65,27485.0,34.3882,34.3882,34.2573,34.2573,27485.0
2020-09-29 11:50:00,36.66,36.71,36.65,36.67,19995.0,34.2667,34.3134,34.2573,34.276,19995.0
2020-09-29 12:00:00,36.66,36.7,36.59,36.7,67710.0,34.2667,34.3041,34.2012,34.3041,67710.0
2020-09-29 12:10:00,36.7,36.75,36.69,36.73,29360.0,34.3041,34.3508,34.2947,34.3321,29360.0
2020-09-29 12:20:00,36.74,36.78,36.7,36.78,56690.0,34.3415,34.3788,34.3041,34.3788,56690.0
2020-09-29 12:30:00,36.76,36.82,36.76,36.8,34870.0,34.3601,34.4162,34.3601,34.3975,34870.0
2020-09-29 12:40:00,36.8,36.81,36.77,36.79,21365.0,34.3975,34.4069,34.3695,34.3882,21365.0
2020-09-29 12:50:00,36.8,36.81,36.78,36.79,164245.0,34.3975,34.4069,34.3788,34.3882,164245.0
2020-09-29 13:00:00,36.8,36.81,36.69,36.69,36450.0,34.3975,34.4069,34.2947,34.2947,36450.0
2020-09-29 13:10:00,36.71,36.76,36.68,36.75,66705.0,34.3134,34.3601,34.2854,34.3508,66705.0
2020-09-29 13:20:00,36.75,36.83,36.75,36.83,49675.0,34.3508,34.4256,34.3508,34.4256,49675.0
2020-09-29 13:30:00,36.83,36.84,36.82,36.83,15715.0,34.4256,34.4349,34.4162,34.4256,15715.0
2020-09-29 13:40:00,36.83,36.83,36.81,36.83,33310.0,34.4256,34.4256,34.4069,34.4256,33310.0
2020-09-29 13:50:00,36.83,36.91,36.83,36.88,93935.0,34.4256,34.5004,34.4256,34.4723,93935.0
2020-09-29 14:00:00,36.88,36.89,36.84,36.86,594585.0,34.4723,34.4817,34.4349,34.4536,594585.0
2020-09-29 14:10:00,36.87,36.92,36.84,36.92,24025.0,34.463,34.5097,34.4349,34.5097,24025.0
2020-09-29 14:20:00,36.91,36.97,36.9,36.96,29605.0,34.5004,34.5564,34.491,34.5471,29605.0
2020-09-29 14:30:00,36.96,37.02,36.96,36.99,59450.0,34.5471,34.6032,34.5471,34.5751,59450.0
2020-09-29 14:40:00,36.98,36.99,36.95,36.95,50620.0,34.5658,34.5751,34.5377,34.5377,50620.0
2020-09-29 14:50:00,36.94,36.97,36.93,36.94,61360.0,34.5284,34.5564,34.5191,34.5284,61360.0
2020-09-29 15:00:00,36.93,36.96,36.91,36.92,75055.0,34.5191,34.5471,34.5004,34.5097,75055.0
2020-09-29 15:10:00,36.93,37.0,36.92,37.0,73085.0,34.5191,34.5845,34.5097,34.5845,73085.0
2020-09-29 15:20:00,36.98,36.98,36.91,36.93,20850.0,34.5658,34.5658,34.5004,34.5191,20850.0
2020-09-29 15:30:00,36.93,36.96,36.86,36.87,55045.0,34.5191,34.5471,34.4536,34.463,55045.0
2020-09-29 15:40:00,36.88,36.93,36.87,36.9,56880.0,34.4723,34.5191,34.463,34.491,56880.0
2020-09-29 15:50:00,36.91,36.92,36.82,36.83,408075.0,34.5004,34.5097,34.4162,34.4256,408075.0
2020-09-30 09:30:00,36.96,37.19,36.96,37.09,248575.0,34.5471,34.7621,34.5471,34.6686,248575.0
2020-09-30 09:40:00,37.16,37.25,37.11,37.22,88655.0,34.734,34.8182,34.6873,34.7901,88655.0
2020-09-30 09:50:00,37.19,37.24,37.17,37.22,171215.0,34.7621,34.8088,34.7434,34.7901,171215.0
2020-09-30 10:00:00,37.2,37.36,37.2,37.3,71755.0,34.7714,34.921,34.7714,34.8649,71755.0
2020-09-30 10:10:00,37.31,37.32,37.24,37.26,65510.0,34.8742,34.8836,34.8088,34.8275,65510.0
2020-09-30 10:20:00,37.26,37.31,37.24,37.28,65375.0,34.8275,34.8742,34.8088,34.8462,65375.0
2020-09-30 10:30:00,37.29,37.38,37.29,37.34,124625.0,34.8555,34.9397,34.8555,34.9023,124625.0
2020-09-30 10:40:00,37.38,37.44,37.34,37.39,122115.0,34.9397,34.9958,34.9023,34.949,122115.0
2020-09-30 10:50:00,37.39,37.41,37.32,37.32,62310.0,34.949,34.9677,34.8836,34.8836,62310.0
2020-09-30 11:00:00,37.32,37.32,37.26,37.27,44575.0,34.8836,34.8836,34.8275,34.8369,44575.0
2020-09-30 11:10:00,37.28,37.31,37.27,37.3,37665.0,34.8462,34.8742,34.8369,34.8649,37665.0
2020-09-30 11:20:00,37.3,37.35,37.29,37.31,32100.0,34.8649,34.9116,34.8555,34.8742,32100.0
2020-09-30 11:30:00,37.28,37.3,37.25,37.25,45780.0,34.8462,34.8649,34.8182,34.8182,45780.0
2020-09-30 11:40:00,37.25,37.27,37.22,37.25,46535.0,34.8182,34.8369,34.7901,34.8182,46535.0
2020-09-30 11:50:00,37.26,37.26,37.23,37.24,36770.0,34.8275,34.8275,34.7995,34.8088,36770.0
2020-09-30 12:00:00,37.27,37.3,37.27,37.3,34690.0,34.8369,34.8649,34.8369,34.8649,34690.0
2020-09-30 12:10:00,37.3,37.33,37.29,37.32,33325.0,34.8649,34.8929,34.8555,34.8836,33325.0
2020-09-30 12:20:00,37.34,37.38,37.33,37.36,40780.0,34.9023,34.9397,34.8929,34.921,40780.0
2020-09-30 12:30:00,37.37,37.37,37.31,37.33,20805.0,34.9303,34.9303,34.8742,34.8929,20805.0
2020-09-30 12:40:00,37.33,37.33,37.31,37.33,79595.0,34.8929,34.8929,34.8742,34.8929,79595.0
2020-09-30 12:50:00,37.33,37.37,37.3,37.37,56870.0,34.8929,34.9303,34.8649,34.9303,56870.0
2020-09-30 13:00:00,37.36,37.36,37.26,37.26,14670.0,34.921,34.921,34.8275,34.8275,14670.0
2020-09-30 13:10:00,37.27,37.3,37.26,37.29,67465.0,34.8369,34.8649,34.8275,34.8555,67465.0
2020-09-30 13:20:00,37.29,37.34,37.28,37.34,95305.0,34.8555,34.9023,34.8462,34.9023,95305.0
2020-09-30 13:30:00,37.33,37.38,37.33,37.37,83965.0,34.8929,34.9397,34.8929,34.9303,83965.0
2020-09-30 13:40:00,37.36,37.38,37.33,37.34,67950.0,34.921,34.9397,34.8929,34.9023,67950.0
2020-09-30 13:50:00,37.34,37.35,37.32,37.33,144755.0,34.9023,34.9116,34.8836,34.8929,144755.0
2020-09-30 14:00:00,37.33,37.4,37.33,37.4,124810.0,34.8929,34.9584,34.8929,34.9584,124810.0
2020-09-30 14:10:00,37.41,37.43,37.39,37.39,71670.0,34.9677,34.9864,34.949,34.949,71670.0
2020-09-30 14:20:00,37.39,37.44,37.14,37.21,214790.0,34.949,34.9958,34.7153,34.7808,214790.0
2020-09-30 14:30:00,37.19,37.19,37.1,37.1,76345.0,34.7621,34.7621,34.678,34.678,76345.0
2020-09-30 14:40:00,37.1,37.12,36.92,36.93,77710.0,34.678,34.6966,34.5097,34.5191,77710.0
2020-09-30 14:50:00,36.92,37.12,36.92,37.1,85070.0,34.5097,34.6966,34.5097,34.678,85070.0
2020-09-30 15:00:00,37.09,37.12,37.03,37.11,270885.0,34.6686,34.6966,34.6125,34.6873,270885.0
2020-09-30 15:10:00,37.1,37.11,36.84,36.85,264360.0,34.678,34.6873,34.4349,34.4443,264360.0
2020-09-30 15:20:00,36.85,36.98,36.78,36.95,99345.0,34.4443,34.5658,34.3788,34.5377,99345.0
2020-09-30 15:30:00,36.91,36.96,36.88,36.93,148530.0,34.5004,34.5471,34.4723,34.5191,148530.0
2020-09-30 15:40:00,36.94,37.07,36.9,37.06,133095.0,34.5284,34.6499,34.491,34.6406,133095.0
2020-09-30 15:50:00,37.07,37.17,37.05,37.06,440570.0,34.6499,34.7434,34.6312,34.6406,440570.0
2020-10-01 09:30:00,37.25,37.52,37.25,37.46,346790.0,34.8182,35.0705,34.8182,35.0145,346790.0
2020-10-01 09:40:00,37.48,37.53,37.39,37.47,154820.0,35.0331,35.0799,34.949,35.0238,154820.0
2020-10-01 09:50:00,37.47,37.48,37.27,37.29,98145.0,35.0238,35.0331,34.8369,34.8555,98145.0
2020-10-01 10:00:00,37.27,37.3,37.14,37.15,122810.0,34.8369,34.8649,34.7153,34.7247,122810.0
2020-10-01 10:10:00,37.17,37.24,37.11,37.19,140030.0,34.7434,34.8088,34.6873,34.7621,140030.0
2020-10-01 10:20:00,37.19,37.21,37.11,37.18,86790.0,34.7621,34.7808,34.6873,34.7527,86790.0
2020-10-01 10:30:00,37.18,37.38,37.16,37.37,65955.0,34.7527,34.9397,34.734,34.9303,65955.0
2020-10-01 10:40:00,37.36,37.4,37.28,37.31,100610.0,34.921,34.9584,34.8462,34.8742,100610.0
2020-10-01 10:50:00,37.3,37.34,37.26,37.34,73390.0,34.8649,34.9023,34.8275,34.9023,73390.0
2020-10-01 11:00:00,37.37,37.4,37.27,37.31,60165.0,34.9303,34.9584,34.8369,34.8742,60165.0
2020-10-01 11:10:00,37.31,37.38,37.26,37.31,72090.0,34.8742,34.9397,34.8275,34.8742,72090.0
2020-10-01 11:20:00,37.33,37.4,37.33,37.38,210225.0,34.8929,34.9584,34.8929,34.9397,210225.0
2020-10-01 11:30:00,37.36,37.39,37.34,37.35,48845.0,34.921,34.949,34.9023,34.9116,48845.0
2020-10-01 11:40:00,37.35,37.37,37.31,37.31,90440.0,34.9116,34.9303,34.8742,34.8742,90440.0
2020-10-01 11:50:00,37.32,37.39,37.31,37.39,74225.0,34.8836,34.949,34.8742,34.949,74225.0
2020-10-01 12:00:00,37.39,37.4,37.31,37.38,127905.0,34.949,34.9584,34.8742,34.9397,127905.0
2020-10-01 12:10:00,37.38,37.39,37.32,37.38,37300.0,34.9397,34.949,34.8836,34.9397,37300.0
2020-10-01 12:20:00,37.39,37.47,37.39,37.47,30800.0,34.949,35.0238,34.949,35.0238,30800.0
2020-10-01 12:30:00,37.47,37.47,37.41,37.45,44520.0,35.0238,35.0238,34.9677,35.0051,44520.0
2020-10-01 12:40:00,37.45,37.51,37.45,37.48,86810.0,35.0051,35.0612,35.0051,35.0331,86810.0
2020-10-01 12:50:00,37.48,37.48,37.46,37.46,39320.0,35.0331,35.0331,35.0145,35.0145,39320.0
2020-10-01 13:00:00,37.46,37.51,37.45,37.51,36125.0,35.0145,35.0612,35.0051,35.0612,36125.0
2020-10-01 13:10:00,37.53,37.53,37.47,37.48,20580.0,35.0799,35.0799,35.0238,35.0331,20580.0
2020-10-01 13:20:00,37.49,37.52,37.45,37.47,28570.0,35.0425,35.0705,35.0051,35.0238,28570.0
2020-10-01 13:30:00,37.47,37.52,37.46,37.51,120440.0,35.0238,35.0705,35.0145,35.0612,120440.0
2020-10-01 13:40:00,37.5,37.51,37.46,37.46,31780.0,35.0518,35.0612,35.0145,35.0145,31780.0
2020-10-01 13:50:00,37.46,37.5,37.37,37.38,74900.0,35.0145,35.0518,34.9303,34.9397,74900.0
2020-10-01 14:00:00,37.4,37.45,37.22,37.26,104320.0,34.9584,35.0051,34.7901,34.8275,104320.0
2020-10-01 14:10:00,37.26,37.29,37.22,37.28,61265.0,34.8275,34.8555,34.7901,34.8462,61265.0
2020-10-01 14:20:00,37.28,37.43,37.28,37.43,59325.0,34.8462,34.9864,34.8462,34.9864,59325.0
2020-10-01 14:30:00,37.44,37.48,37.43,37.47,40710.0,34.9958,35.0331,34.9864,35.0238,40710.0
2020-10-01 14:40:00,37.47,37.49,37.43,37.45,64050.0,35.0238,35.0425,34.9864,35.0051,64050.0
2020-10-01 14:50:00,37.45,37.51,37.45,37.48,205275.0,35.0051,35.0612,35.0051,35.0331,205275.0
2020-10-01 15:00:00,37.48,37.53,37.48,37.5,147665.0,35.0331,35.0799,35.0331,35.0518,147665.0
2020-10-01 15:10:00,37.51,37.54,37.46,37.47,84705.0,35.0612,35.0892,35.0145,35.0238,84705.0
2020-10-01 15:20:00,37.46,37.46,37.39,37.42,120780.0,35.0145,35.0145,34.949,34.9771,120780.0
2020-10-01 15:30:00,37.41,37.47,37.4,37.44,188265.0,34.9677,35.0238,34.9584,34.9958,188265.0
2020-10-01 15:40:00,37.46,37.46,37.4,37.43,70115.0,35.0145,35.0145,34.9584,34.9864,70115.0
2020-10-01 15:50:00,37.43,37.56,37.43,37.55,233030.0,34.9864,35.1079,34.9864,35.0986,233030.0
2020-10-02 09:30:00,36.94,37.29,36.82,37.28,354225.0,34.5284,34.8555,34.4162,34.8462,354225.0
2020-10-02 09:40:00,37.26,37.31,37.21,37.28,257545.0,34.8275,34.8742,34.7808,34.8462,257545.0
2020-10-02 09:50:00,37.29,37.29,37.17,37.29,122015.0,34.8555,34.8555,34.7434,34.8555,122015.0
2020-10-02 10:00:00,37.27,37.56,37.27,37.53,126050.0,34.8369,35.1079,34.8369,35.0799,126050.0
2020-10-02 10:10:00,37.55,37.55,37.47,37.5,78715.0,35.0986,35.0986,35.0238,35.0518,78715.0
2020-10-02 10:20:00,37.49,37.52,37.41,37.51,75875.0,35.0425,35.0705,34.9677,35.0612,75875.0
2020-10-02 10:30:00,37.48,37.55,37.44,37.44,103635.0,35.0331,35.0986,34.9958,34.9958,103635.0
2020-10-02 10:40:00,37.43,37.53,37.39,37.51,51905.0,34.9864,35.0799,34.949,35.0612,51905.0
2020-10-02 10:50:00,37.52,37.56,37.49,37.53,67570.0,35.0705,35.1079,35.0425,35.0799,67570.0
2020-10-02 11:00:00,37.5,37.61,37.46,37.6,69440.0,35.0518,35.1547,35.0145,35.1453,69440.0
2020-10-02 11:10:00,37.57,37.7,37.57,37.68,103775.0,35.1173,35.2388,35.1173,35.2201,103775.0
2020-10-02 11:20:00,37.68,37.75,37.67,37.73,39560.0,35.2201,35.2855,35.2107,35.2668,39560.0
2020-10-02 11:30:00,37.74,37.74,37.6,37.61,72540.0,35.2762,35.2762,35.1453,35.1547,72540.0
2020-10-02 11:40:00,37.6,37.69,37.6,37.68,66420.0,35.1453,35.2294,35.1453,35.2201,66420.0
2020-10-02 11:50:00,37.68,37.7,37.52,37.53,92765.0,35.2201,35.2388,35.0705,35.0799,92765.0
2020-10-02 12:00:00,37.52,37.7,37.49,37.69,98685.0,35.0705,35.2388,35.0425,35.2294,98685.0
2020-10-02 12:10:00,37.71,37.93,37.71,37.93,271415.0,35.2481,35.4538,35.2481,35.4538,271415.0
2020-10-02 12:20:00,37.93,37.98,37.87,37.89,89060.0,35.4538,35.5005,35.3977,35.4164,89060.0
2020-10-02 12:30:00,37.92,38.04,37.88,38.02,132220.0,35.4444,35.5566,35.407,35.5379,132220.0
2020-10-02 12:40:00,38.02,38.03,37.96,38.0,36360.0,35.5379,35.5472,35.4818,35.5192,36360.0
2020-10-02 12:50:00,38.0,38.02,37.95,37.98,63420.0,35.5192,35.5379,35.4725,35.5005,63420.0
2020-10-02 13:00:00,37.98,37.99,37.93,37.94,68545.0,35.5005,35.5098,35.4538,35.4631,68545.0
2020-10-02 13:10:00,37.94,38.0,37.92,37.96,94295.0,35.4631,35.5192,35.4444,35.4818,94295.0
2020-10-02 13:20:00,37.95,38.01,37.95,37.97,43010.0,35.4725,35.5285,35.4725,35.4912,43010.0
2020-10-02 13:30:00,37.98,37.98,37.85,37.92,29000.0,35.5005,35.5005,35.379,35.4444,29000.0
2020-10-02 13:40:00,37.92,37.92,37.75,37.75,79010.0,35.4444,35.4444,35.2855,35.2855,79010.0
2020-10-02 13:50:00,37.76,37.78,37.71,37.78,37650.0,35.2949,35.3136,35.2481,35.3136,37650.0
2020-10-02 14:00:00,37.77,37.91,37.77,37.9,38130.0,35.3042,35.4351,35.3042,35.4257,38130.0
2020-10-02 14:10:00,37.9,37.95,37.89,37.95,62725.0,35.4257,35.4725,35.4164,35.4725,62725.0
2020-10-02 14:20:00,37.96,37.97,37.93,37.95,22460.0,35.4818,35.4912,35.4538,35.4725,22460.0
2020-10-02 14:30:00,37.96,37.98,37.91,37.95,50920.0,35.4818,35.5005,35.4351,35.4725,50920.0
2020-10-02 14:40:00,37.96,38.02,37.93,37.99,71785.0,35.4818,35.5379,35.4538,35.5098,71785.0
2020-10-02 14:50:00,37.98,38.02,37.92,37.98,68170.0,35.5005,35.5379,35.4444,35.5005,68170.0
2020-10-02 15:00:00,37.98,37.99,37.91,37.96,72280.0,35.5005,35.5098,35.4351,35.4818,72280.0
2020-10-02 15:10:00,37.97,38.03,37.88,37.97,275940.0,35.4912,35.5472,35.407,35.4912,275940.0
2020-10-02 15:20:00,37.95,38.03,37.95,38.03,163070.0,35.4725,35.5472,35.4725,35.5472,163070.0
2020-10-02 15:30:00,38.02,38.07,38.0,38.04,75265.0,35.5379,35.5846,35.5192,35.5566,75265.0
2020-10-02 15:40:00,38.04,38.04,37.97,37.99,111160.0,35.5566,35.5566,35.4912,35.5098,111160.0
2020-10-02 15:50:00,38.0,38.01,37.9,37.9,425195.0,35.5192,35.5285,35.4257,35.4257,425195.0
2020-10-05 09:30:00,38.25,38.46,38.24,38.46,184505.0,35.7529,35.9492,35.7435,35.9492,184505.0
2020-10-05 09:40:00,38.47,38.5,38.43,38.46,38580.0,35.9585,35.9866,35.9211,35.9492,38580.0
2020-10-05 09:50:00,38.48,38.49,38.4,38.43,154855.0,35.9679,35.9772,35.8931,35.9211,154855.0
2020-10-05 10:00:00,38.45,38.48,38.4,38.41,29450.0,35.9398,35.9679,35.8931,35.9024,29450.0
2020-10-05 10:10:00,38.41,38.48,38.38,38.46,63840.0,35.9024,35.9679,35.8744,35.9492,63840.0
2020-10-05 10:20:00,38.47,38.5,38.45,38.46,34495.0,35.9585,35.9866,35.9398,35.9492,34495.0
2020-10-05 10:30:00,38.49,38.54,38.48,38.49,52415.0,35.9772,36.0239,35.9679,35.9772,52415.0
2020-10-05 10:40:00,38.49,38.57,38.49,38.56,26115.0,35.9772,36.052,35.9772,36.0426,26115.0
2020-10-05 10:50:00,38.55,38.57,38.54,38.55,29540.0,36.0333,36.052,36.0239,36.0333,29540.0
2020-10-05 11:00:00,38.52,38.61,38.52,38.53,47835.0,36.0052,36.0894,36.0052,36.0146,47835.0
2020-10-05 11:10:00,38.54,38.62,38.52,38.6,31320.0,36.0239,36.0987,36.0052,36.08,31320.0
2020-10-05 11:20:00,38.6,38.6,38.53,38.53,122385.0,36.08,36.08,36.0146,36.0146,122385.0
2020-10-05 11:30:00,38.52,38.53,38.47,38.47,15605.0,36.0052,36.0146,35.9585,35.9585,15605.0
2020-10-05 11:40:00,38.47,38.52,38.46,38.52,34350.0,35.9585,36.0052,35.9492,36.0052,34350.0
2020-10-05 11:50:00,38.51,38.55,38.51,38.54,49305.0,35.9959,36.0333,35.9959,36.0239,49305.0
2020-10-05 12:00:00,38.53,38.54,38.52,38.52,21950.0,36.0146,36.0239,36.0052,36.0052,21950.0
2020-10-05 12:10:00,38.53,38.55,38.52,38.52,103905.0,36.0146,36.0333,36.0052,36.0052,103905.0
2020-10-05 12:20:00,38.54,38.54,38.51,38.54,91450.0,36.0239,36.0239,35.9959,36.0239,91450.0
2020-10-05 12:30:00,38.54,38.56,38.53,38.56,21360.0,36.0239,36.0426,36.0146,36.0426,21360.0
2020-10-05 12:40:00,38.56,38.59,38.56,38.58,49890.0,36.0426,36.0707,36.0426,36.0613,49890.0
2020-10-05 12:50:00,38.56,38.59,38.56,38.58,53490.0,36.0426,36.0707,36.0426,36.0613,53490.0
2020-10-05 13:00:00,38.57,38.57,38.55,38.55,18550.0,36.052,36.052,36.0333,36.0333,18550.0
2020-10-05 13:10:00,38.56,38.58,38.56,38.56,23225.0,36.0426,36.0613,36.0426,36.0426,23225.0
2020-10-05 13:20:00,38.56,38.56,38.52,38.55,62975.0,36.0426,36.0426,36.0052,36.0333,62975.0
2020-10-05 13:30:00,38.57,38.58,38.56,38.58,18025.0,36.052,36.0613,36.0426,36.0613,18025.0
2020-10-05 13:40:00,38.57,38.58,38.51,38.52,152455.0,36.052,36.0613,35.9959,36.0052,152455.0
2020-10-05 13:50:00,38.53,38.53,38.49,38.49,52120.0,36.0146,36.0146,35.9772,35.9772,52120.0
2020-10-05 14:00:00,38.5,38.52,38.46,38.5,520445.0,35.9866,36.0052,35.9492,35.9866,520445.0
2020-10-05 14:10:00,38.51,38.57,38.51,38.57,65815.0,35.9959,36.052,35.9959,36.052,65815.0
2020-10-05 14:20:00,38.56,38.6,38.55,38.59,92845.0,36.0426,36.08,36.0333,36.0707,92845.0
2020-10-05 14:30:00,38.59,38.64,38.59,38.63,81460.0,36.0707,36.1174,36.0707,36.1081,81460.0
2020-10-05 14:40:00,38.62,38.64,38.62,38.63,69560.0,36.0987,36.1174,36.0987,36.1081,69560.0
2020-10-05 14:50:00,38.63,38.7,38.63,38.7,71020.0,36.1081,36.1735,36.1081,36.1735,71020.0
2020-10-05 15:00:00,38.7,38.72,38.66,38.71,85075.0,36.1735,36.1922,36.1361,36.1828,85075.0
2020-10-05 15:10:00,38.72,38.74,38.71,38.72,132610.0,36.1922,36.2109,36.1828,36.1922,132610.0
2020-10-05 15:20:00,38.72,38.77,38.71,38.76,89745.0,36.1922,36.2389,36.1828,36.2296,89745.0
2020-10-05 15:30:00,38.76,38.78,38.73,38.75,62410.0,36.2296,36.2483,36.2015,36.2202,62410.0
2020-10-05 15:40:00,38.76,38.78,38.73,38.75,111490.0,36.2296,36.2483,36.2015,36.2202,111490.0
2020-10-05 15:50:00,38.76,38.8,38.73,38.78,309265.0,36.2296,36.267,36.2015,36.2483,309265.0
2020-10-06 09:30:00,39.0,39.05,38.94,38.94,345905.0,36.4539,36.5006,36.3978,36.3978,345905.0
2020-10-06 09:40:00,38.95,38.95,38.87,38.94,102105.0,36.4072,36.4072,36.3324,36.3978,102105.0
2020-10-06 09:50:00,38.93,38.93,38.8,38.82,205280.0,36.3885,36.3885,36.267,36.2857,205280.0
2020-10-06 10:00:00,38.84,38.94,38.84,38.94,80405.0,36.3044,36.3978,36.3044,36.3978,80405.0
2020-10-06 10:10:00,38.94,39.03,38.94,38.98,200860.0,36.3978,36.482,36.3978,36.4352,200860.0
2020-10-06 10:20:00,38.99,39.04,38.97,39.03,68400.0,36.4446,36.4913,36.4259,36.482,68400.0
2020-10-06 10:30:00,39.04,39.08,39.01,39.06,218025.0,36.4913,36.5287,36.4633,36.51,218025.0
2020-10-06 10:40:00,39.07,39.1,38.92,39.06,221630.0,36.5193,36.5474,36.3791,36.51,221630.0
2020-10-06 10:50:00,39.07,39.09,39.05,39.07,83325.0,36.5193,36.538,36.5006,36.5193,83325.0
2020-10-06 11:00:00,39.07,39.11,39.06,39.08,99430.0,36.5193,36.5567,36.51,36.5287,99430.0
2020-10-06 11:10:00,39.09,39.1,39.06,39.09,31855.0,36.538,36.5474,36.51,36.538,31855.0
2020-10-06 11:20:00,39.1,39.12,39.03,39.07,91460.0,36.5474,36.5661,36.482,36.5193,91460.0
2020-10-06 11:30:00,39.07,39.14,39.05,39.14,96880.0,36.5193,36.5848,36.5006,36.5848,96880.0
2020-10-06 11:40:00,39.14,39.17,39.12,39.12,232130.0,36.5848,36.6128,36.5661,36.5661,232130.0
2020-10-06 11:50:00,39.12,39.12,39.04,39.04,48295.0,36.5661,36.5661,36.4913,36.4913,48295.0
2020-10-06 12:00:00,39.05,39.08,39.04,39.07,83695.0,36.5006,36.5287,36.4913,36.5193,83695.0
2020-10-06 12:10:00,39.06,39.1,39.06,39.09,156310.0,36.51,36.5474,36.51,36.538,156310.0
2020-10-06 12:20:00,39.08,39.12,39.08,39.11,22685.0,36.5287,36.5661,36.5287,36.5567,22685.0
2020-10-06 12:30:00,39.1,39.14,39.1,39.14,44570.0,36.5474,36.5848,36.5474,36.5848,44570.0
2020-10-06 12:40:00,39.14,39.2,39.14,39.2,47350.0,36.5848,36.6409,36.5848,36.6409,47350.0
2020-10-06 12:50:00,39.21,39.26,39.21,39.26,151460.0,36.6502,36.6969,36.6502,36.6969,151460.0
2020-10-06 13:00:00,39.28,39.36,39.28,39.36,224175.0,36.7156,36.7904,36.7156,36.7904,224175.0
2020-10-06 13:10:00,39.37,39.37,39.29,39.35,133450.0,36.7998,36.7998,36.725,36.7811,133450.0
2020-10-06 13:20:00,39.35,39.38,39.33,39.33,64815.0,36.7811,36.8091,36.7624,36.7624,64815.0
2020-10-06 13:30:00,39.34,39.38,39.33,39.37,223870.0,36.7717,36.8091,36.7624,36.7998,223870.0
2020-10-06 13:40:00,39.36,39.38,39.31,39.32,95065.0,36.7904,36.8091,36.7437,36.753,95065.0
2020-10-06 13:50:00,39.32,39.35,39.31,39.34,66915.0,36.753,36.7811,36.7437,36.7717,66915.0
2020-10-06 14:00:00,39.33,39.41,39.33,39.37,187575.0,36.7624,36.8371,36.7624,36.7998,187575.0
2020-10-06 14:10:00,39.37,39.43,39.35,39.41,137390.0,36.7998,36.8558,36.7811,36.8371,137390.0
2020-10-06 14:20:00,39.42,39.46,39.4,39.41,88855.0,36.8465,36.8839,36.8278,36.8371,88855.0
2020-10-06 14:30:00,39.42,39.48,39.41,39.46,73420.0,36.8465,36.9026,36.8371,36.8839,73420.0
2020-10-06 14:40:00,39.46,39.52,39.29,39.29,162795.0,36.8839,36.94,36.725,36.725,162795.0
2020-10-06 14:50:00,39.28,39.29,38.69,38.84,629015.0,36.7156,36.725,36.1642,36.3044,629015.0
2020-10-06 15:00:00,38.81,38.84,38.51,38.67,230275.0,36.2763,36.3044,35.9959,36.1455,230275.0
2020-10-06 15:10:00,38.62,38.73,38.61,38.63,88980.0,36.0987,36.2015,36.0894,36.1081,88980.0
2020-10-06 15:20:00,38.64,38.75,38.58,38.75,116355.0,36.1174,36.2202,36.0613,36.2202,116355.0
2020-10-06 15:30:00,38.74,38.89,38.71,38.79,198720.0,36.2109,36.3511,36.1828,36.2576,198720.0
2020-10-06 15:40:00,38.8,38.82,38.59,38.63,258935.0,36.267,36.2857,36.0707,36.1081,258935.0
2020-10-06 15:50:00,38.61,38.67,38.51,38.61,470000.0,36.0894,36.1455,35.9959,36.0894,470000.0
2020-10-07 09:30:00,39.03,39.18,39.02,39.13,253590.0,36.482,36.6222,36.4726,36.5754,253590.0
2020-10-07 09:40:00,39.15,39.26,39.14,39.24,83615.0,36.5941,36.6969,36.5848,36.6782,83615.0
2020-10-07 09:50:00,39.23,39.3,39.18,39.25,151000.0,36.6689,36.7343,36.6222,36.6876,151000.0
2020-10-07 10:00:00,39.24,39.24,39.15,39.22,49895.0,36.6782,36.6782,36.5941,36.6595,49895.0
2020-10-07 10:10:00,39.22,39.27,39.15,39.27,149840.0,36.6595,36.7063,36.5941,36.7063,149840.0
2020-10-07 10:20:00,39.28,39.33,39.26,39.29,121835.0,36.7156,36.7624,36.6969,36.725,121835.0
2020-10-07 10:30:00,39.3,39.34,39.22,39.23,87270.0,36.7343,36.7717,36.6595,36.6689,87270.0
2020-10-07 10:40:00,39.22,39.26,39.18,39.23,69745.0,36.6595,36.6969,36.6222,36.6689,69745.0
2020-10-07 10:50:00,39.24,39.27,39.24,39.24,50570.0,36.6782,36.7063,36.6782,36.6782,50570.0
2020-10-07 11:00:00,39.24,39.27,39.23,39.25,47170.0,36.6782,36.7063,36.6689,36.6876,47170.0
2020-10-07 11:10:00,39.26,39.27,39.19,39.21,75215.0,36.6969,36.7063,36.6315,36.6502,75215.0
2020-10-07 11:20:00,39.19,39.22,39.15,39.17,86245.0,36.6315,36.6595,36.5941,36.6128,86245.0
2020-10-07 11:30:00,39.18,39.21,39.15,39.18,25885.0,36.6222,36.6502,36.5941,36.6222,25885.0
2020-10-07 11:40:00,39.2,39.24,39.19,39.2,53790.0,36.6409,36.6782,36.6315,36.6409,53790.0
2020-10-07 11:50:00,39.19,39.21,39.18,39.19,31685.0,36.6315,36.6502,36.6222,36.6315,31685.0
2020-10-07 12:00:00,39.18,39.21,39.16,39.16,111130.0,36.6222,36.6502,36.6035,36.6035,111130.0
2020-10-07 12:10:00,39.18,39.19,39.15,39.19,57240.0,36.6222,36.6315,36.5941,36.6315,57240.0
2020-10-07 12:20:00,39.19,39.21,39.09,39.14,46105.0,36.6315,36.6502,36.538,36.5848,46105.0
2020-10-07 12:30:00,39.15,39.19,39.14,39.16,36460.0,36.5941,36.6315,36.5848,36.6035,36460.0
2020-10-07 12:40:00,39.16,39.18,39.15,39.17,11025.0,36.6035,36.6222,36.5941,36.6128,11025.0
2020-10-07 12:50:00,39.16,39.17,39.13,39.17,49330.0,36.6035,36.6128,36.5754,36.6128,49330.0
2020-10-07 13:00:00,39.17,39.18,39.15,39.18,27495.0,36.6128,36.6222,36.5941,36.6222,27495.0
2020-10-07 13:10:00,39.17,39.17,39.14,39.16,23150.0,36.6128,36.6128,36.5848,36.6035,23150.0
2020-10-07 13:20:00,39.16,39.18,39.14,39.16,68490.0,36.6035,36.6222,36.5848,36.6035,68490.0
2020-10-07 13:30:00,39.17,39.17,39.14,39.14,79055.0,36.6128,36.6128,36.5848,36.5848,79055.0
2020-10-07 13:40:00,39.14,39.2,39.13,39.2,73785.0,36.5848,36.6409,36.5754,36.6409,73785.0
2020-10-07 13:50:00,39.21,39.27,39.18,39.18,39185.0,36.6502,36.7063,36.6222,36.6222,39185.0
2020-10-07 14:00:00,39.2,39.23,39.19,39.2,56175.0,36.6409,36.6689,36.6315,36.6409,56175.0
2020-10-07 14:10:00,39.22,39.24,39.18,39.23,30450.0,36.6595,36.6782,36.6222,36.6689,30450.0
2020-10-07 14:20:00,39.24,39.3,39.21,39.27,67620.0,36.6782,36.7343,36.6502,36.7063,67620.0
2020-10-07 14:30:00,39.28,39.29,39.27,39.27,26620.0,36.7156,36.725,36.7063,36.7063,26620.0
2020-10-07 14:40:00,39.26,39.29,39.24,39.27,96925.0,36.6969,36.725,36.6782,36.7063,96925.0
2020-10-07 14:50:00,39.28,39.31,39.27,39.29,86630.0,36.7156,36.7437,36.7063,36.725,86630.0
2020-10-07 15:00:00,39.29,39.33,39.27,39.33,53685.0,36.725,36.7624,36.7063,36.7624,53685.0
2020-10-07 15:10:00,39.34,39.36,39.33,39.34,148750.0,36.7717,36.7904,36.7624,36.7717,148750.0
2020-10-07 15:20:00,39.34,39.36,39.32,39.34,25470.0,36.7717,36.7904,36.753,36.7717,25470.0
2020-10-07 15:30:00,39.33,39.34,39.27,39.3,83295.0,36.7624,36.7717,36.7063,36.7343,83295.0
2020-10-07 15:40:00,39.29,39.32,39.29,39.32,46145.0,36.725,36.753,36.725,36.753,46145.0
2020-10-07 15:50:00,39.33,39.4,39.27,39.27,276545.0,36.7624,36.8278,36.7063,36.7063,276545.0
2020-10-08 09:30:00,39.63,39.68,39.58,39.62,116795.0,37.0428,37.0895,36.996,37.0334,116795.0
2020-10-08 09:40:00,39.64,39.65,39.51,39.54,100570.0,37.0521,37.0615,36.9306,36.9587,100570.0
2020-10-08 09:50:00,39.52,39.61,39.52,39.59,91950.0,36.94,37.0241,36.94,37.0054,91950.0
2020-10-08 10:00:00,39.61,39.62,39.48,39.54,84705.0,37.0241,37.0334,36.9026,36.9587,84705.0
2020-10-08 10:10:00,39.55,39.61,39.54,39.58,28935.0,36.968,37.0241,36.9587,36.996,28935.0
2020-10-08 10:20:00,39.59,39.6,39.54,39.57,35890.0,37.0054,37.0147,36.9587,36.9867,35890.0
2020-10-08 10:30:00,39.58,39.68,39.58,39.65,114735.0,36.996,37.0895,36.996,37.0615,114735.0
2020-10-08 10:40:00,39.65,39.67,39.6,39.66,65025.0,37.0615,37.0802,37.0147,37.0708,65025.0
2020-10-08 10:50:00,39.67,39.7,39.59,39.6,65165.0,37.0802,37.1082,37.0054,37.0147,65165.0
2020-10-08 11:00:00,39.61,39.62,39.58,39.6,34325.0,37.0241,37.0334,36.996,37.0147,34325.0
2020-10-08 11:10:00,39.59,39.63,39.59,39.59,74985.0,37.0054,37.0428,37.0054,37.0054,74985.0
2020-10-08 11:20:00,39.55,39.57,39.51,39.53,117585.0,36.968,36.9867,36.9306,36.9493,117585.0
2020-10-08 11:30:00,39.52,39.54,39.39,39.5,59740.0,36.94,36.9587,36.8185,36.9213,59740.0
2020-10-08 11:40:00,39.53,39.54,39.5,39.51,34890.0,36.9493,36.9587,36.9213,36.9306,34890.0
2020-10-08 11:50:00,39.5,39.5,39.44,39.45,41845.0,36.9213,36.9213,36.8652,36.8745,41845.0
2020-10-08 12:00:00,39.45,39.55,39.45,39.55,26855.0,36.8745,36.968,36.8745,36.968,26855.0
2020-10-08 12:10:00,39.54,39.55,39.52,39.55,28130.0,36.9587,36.968,36.94,36.968,28130.0
2020-10-08 12:20:00,39.54,39.55,39.52,39.55,27315.0,36.9587,36.968,36.94,36.968,27315.0
2020-10-08 12:30:00,39.54,39.55,39.52,39.54,38955.0,36.9587,36.968,36.94,36.9587,38955.0
2020-10-08 12:40:00,39.55,39.55,39.52,39.53,42145.0,36.968,36.968,36.94,36.9493,42145.0
2020-10-08 12:50:00,39.53,39.53,39.5,39.51,24755.0,36.9493,36.9493,36.9213,36.9306,24755.0
2020-10-08 13:00:00,39.52,39.54,39.48,39.51,55040.0,36.94,36.9587,36.9026,36.9306,55040.0
2020-10-08 13:10:00,39.51,39.51,39.5,39.5,18955.0,36.9306,36.9306,36.9213,36.9213,18955.0
2020-10-08 13:20:00,39.5,39.51,39.49,39.5,64830.0,36.9213,36.9306,36.9119,36.9213,64830.0
2020-10-08 13:30:00,39.49,39.52,39.49,39.51,53975.0,36.9119,36.94,36.9119,36.9306,53975.0
2020-10-08 13:40:00,39.51,39.55,39.51,39.53,27830.0,36.9306,36.968,36.9306,36.9493,27830.0
2020-10-08 13:50:00,39.54,39.56,39.53,39.54,30350.0,36.9587,36.9774,36.9493,36.9587,30350.0
2020-10-08 14:00:00,39.54,39.6,39.52,39.59,178685.0,36.9587,37.0147,36.94,37.0054,178685.0
2020-10-08 14:10:00,39.6,39.63,39.59,39.62,74785.0,37.0147,37.0428,37.0054,37.0334,74785.0
2020-10-08 14:20:00,39.62,39.65,39.62,39.63,38805.0,37.0334,37.0615,37.0334,37.0428,38805.0
2020-10-08 14:30:00,39.63,39.63,39.59,39.61,75880.0,37.0428,37.0428,37.0054,37.0241,75880.0
2020-10-08 14:40:00,39.61,39.62,39.58,39.59,30440.0,37.0241,37.0334,36.996,37.0054,30440.0
2020-10-08 14:50:00,39.59,39.63,39.58,39.62,126565.0,37.0054,37.0428,36.996,37.0334,126565.0
2020-10-08 15:00:00,39.61,39.62,39.57,39.61,83255.0,37.0241,37.0334,36.9867,37.0241,83255.0
2020-10-08 15:10:00,39.61,39.66,39.61,39.64,123490.0,37.0241,37.0708,37.0241,37.0521,123490.0
2020-10-08 15:20:00,39.63,39.65,39.61,39.63,81870.0,37.0428,37.0615,37.0241,37.0428,81870.0
2020-10-08 15:30:00,39.64,39.67,39.64,39.64,91785.0,37.0521,37.0802,37.0521,37.0521,91785.0
2020-10-08 15:40:00,39.66,39.66,39.63,39.64,48430.0,37.0708,37.0708,37.0428,37.0521,48430.0
2020-10-08 15:50:00,39.63,39.69,39.62,39.68,196750.0,37.0428,37.0989,37.0334,37.0895,196750.0
2020-10-09 09:30:00,39.99,40.09,39.93,40.02,287495.0,37.3793,37.4728,37.3232,37.4073,287495.0
2020-10-09 09:40:00,40.03,40.03,39.97,39.97,112500.0,37.4167,37.4167,37.3606,37.3606,112500.0
2020-10-09 09:50:00,39.98,39.98,39.87,39.93,110125.0,37.3699,37.3699,37.2671,37.3232,110125.0
2020-10-09 10:00:00,39.93,39.93,39.84,39.84,67530.0,37.3232,37.3232,37.2391,37.2391,67530.0
2020-10-09 10:10:00,39.84,39.84,39.77,39.83,81625.0,37.2391,37.2391,37.1736,37.2297,81625.0
2020-10-09 10:20:00,39.82,39.82,39.72,39.72,24185.0,37.2204,37.2204,37.1269,37.1269,24185.0
2020-10-09 10:30:00,39.72,39.74,39.67,39.73,50500.0,37.1269,37.1456,37.0802,37.1363,50500.0
2020-10-09 10:40:00,39.73,39.78,39.73,39.78,4825.0,37.1363,37.183,37.1363,37.183,4825.0
2020-10-09 10:50:00,39.76,39.76,39.72,39.72,169990.0,37.1643,37.1643,37.1269,37.1269,169990.0
2020-10-09 11:00:00,39.74,39.82,39.73,39.8,147060.0,37.1456,37.2204,37.1363,37.2017,147060.0
2020-10-09 11:10:00,39.8,39.81,39.78,39.78,87235.0,37.2017,37.211,37.183,37.183,87235.0
2020-10-09 11:20:00,39.78,39.81,39.75,39.75,110270.0,37.183,37.211,37.1549,37.1549,110270.0
2020-10-09 11:30:00,39.75,39.77,39.75,39.77,25460.0,37.1549,37.1736,37.1549,37.1736,25460.0
2020-10-09 11:40:00,39.77,39.92,39.75,39.92,86995.0,37.1736,37.3139,37.1549,37.3139,86995.0
2020-10-09 11:50:00,39.92,39.97,39.88,39.92,86030.0,37.3139,37.3606,37.2765,37.3139,86030.0
2020-10-09 12:00:00,39.93,39.96,39.91,39.96,60095.0,37.3232,37.3512,37.3045,37.3512,60095.0
2020-10-09 12:10:00,39.95,39.95,39.91,39.91,18280.0,37.3419,37.3419,37.3045,37.3045,18280.0
2020-10-09 12:20:00,39.91,39.99,39.9,39.9,120010.0,37.3045,37.3793,37.2952,37.2952,120010.0
2020-10-09 12:30:00,39.92,39.97,39.91,39.97,25845.0,37.3139,37.3606,37.3045,37.3606,25845.0
2020-10-09 12:40:00,39.97,39.98,39.95,39.96,22770.0,37.3606,37.3699,37.3419,37.3512,22770.0
2020-10-09 12:50:00,39.97,39.97,39.93,39.94,33200.0,37.3606,37.3606,37.3232,37.3325,33200.0
2020-10-09 13:00:00,39.93,39.94,39.91,39.93,26960.0,37.3232,37.3325,37.3045,37.3232,26960.0
2020-10-09 13:10:00,39.92,39.93,39.9,39.9,45855.0,37.3139,37.3232,37.2952,37.2952,45855.0
2020-10-09 13:20:00,39.89,39.92,39.88,39.92,19970.0,37.2858,37.3139,37.2765,37.3139,19970.0
2020-10-09 13:30:00,39.91,39.91,39.87,39.88,43110.0,37.3045,37.3045,37.2671,37.2765,43110.0
2020-10-09 13:40:00,39.9,39.91,39.89,39.9,30025.0,37.2952,37.3045,37.2858,37.2952,30025.0
2020-10-09 13:50:00,39.9,39.9,39.89,39.9,21915.0,37.2952,37.2952,37.2858,37.2952,21915.0
2020-10-09 14:00:00,39.9,39.9,39.86,39.87,83550.0,37.2952,37.2952,37.2578,37.2671,83550.0
2020-10-09 14:10:00,39.86,39.87,39.84,39.85,85500.0,37.2578,37.2671,37.2391,37.2484,85500.0
2020-10-09 14:20:00,39.84,39.86,39.81,39.84,78645.0,37.2391,37.2578,37.211,37.2391,78645.0
2020-10-09 14:30:00,39.84,39.85,39.77,39.81,90385.0,37.2391,37.2484,37.1736,37.211,90385.0
2020-10-09 14:40:00,39.79,39.87,39.79,39.85,65250.0,37.1923,37.2671,37.1923,37.2484,65250.0
2020-10-09 14:50:00,39.84,39.85,39.81,39.85,66120.0,37.2391,37.2484,37.211,37.2484,66120.0
2020-10-09 15:00:00,39.85,39.88,39.84,39.86,37885.0,37.2484,37.2765,37.2391,37.2578,37885.0
2020-10-09 15:10:00,39.86,39.89,39.85,39.87,46655.0,37.2578,37.2858,37.2484,37.2671,46655.0
2020-10-09 15:20:00,39.86,39.89,39.86,39.86,57625.0,37.2578,37.2858,37.2578,37.2578,57625.0
2020-10-09 15:30:00,39.86,39.86,39.79,39.8,64420.0,37.2578,37.2578,37.1923,37.2017,64420.0
2020-10-09 15:40:00,39.81,39.81,39.77,39.77,129955.0,37.211,37.211,37.1736,37.1736,129955.0
2020-10-09 15:50:00,39.78,39.81,39.75,39.81,138060.0,37.183,37.211,37.1549,37.211,138060.0
2020-10-12 09:30:00,39.96,39.96,39.85,39.86,304105.0,37.3512,37.3512,37.2484,37.2578,304105.0
2020-10-12 09:40:00,39.86,39.86,39.8,39.83,68720.0,37.2578,37.2578,37.2017,37.2297,68720.0
2020-10-12 09:50:00,39.84,39.92,39.81,39.92,74650.0,37.2391,37.3139,37.211,37.3139,74650.0
2020-10-12 10:00:00,39.93,39.99,39.9,39.97,39935.0,37.3232,37.3793,37.2952,37.3606,39935.0
2020-10-12 10:10:00,39.96,39.98,39.92,39.94,35200.0,37.3512,37.3699,37.3139,37.3325,35200.0
2020-10-12 10:20:00,39.92,40.01,39.89,40.01,51995.0,37.3139,37.398,37.2858,37.398,51995.0
2020-10-12 10:30:00,39.98,40.01,39.96,39.96,30640.0,37.3699,37.398,37.3512,37.3512,30640.0
2020-10-12 10:40:00,39.96,39.97,39.92,39.93,16445.0,37.3512,37.3606,37.3139,37.3232,16445.0
2020-10-12 10:50:00,39.99,39.99,39.9,39.9,50740.0,37.3793,37.3793,37.2952,37.2952,50740.0
2020-10-12 11:00:00,39.91,40.07,39.91,40.07,83110.0,37.3045,37.4541,37.3045,37.4541,83110.0
2020-10-12 11:10:00,40.07,40.09,40.04,40.09,213535.0,37.4541,37.4728,37.426,37.4728,213535.0
2020-10-12 11:20:00,40.08,40.1,40.05,40.07,18705.0,37.4634,37.4821,37.4354,37.4541,18705.0
2020-10-12 11:30:00,40.05,40.07,40.04,40.04,34175.0,37.4354,37.4541,37.426,37.426,34175.0
2020-10-12 11:40:00,40.05,40.06,40.04,40.05,30785.0,37.4354,37.4447,37.426,37.4354,30785.0
2020-10-12 11:50:00,40.05,40.05,40.02,40.03,15760.0,37.4354,37.4354,37.4073,37.4167,15760.0
2020-10-12 12:00:00,40.03,40.03,39.99,40.01,12235.0,37.4167,37.4167,37.3793,37.398,12235.0
2020-10-12 12:10:00,40.01,40.04,40.01,40.01,39730.0,37.398,37.426,37.398,37.398,39730.0
2020-10-12 12:20:00,40.02,40.06,40.01,40.06,39875.0,37.4073,37.4447,37.398,37.4447,39875.0
2020-10-12 12:30:00,40.05,40.05,40.02,40.05,24360.0,37.4354,37.4354,37.4073,37.4354,24360.0
2020-10-12 12:40:00,40.05,40.06,40.03,40.05,13125.0,37.4354,37.4447,37.4167,37.4354,13125.0
2020-10-12 12:50:00,40.06,40.06,40.01,40.01,24120.0,37.4447,37.4447,37.398,37.398,24120.0
2020-10-12 13:00:00,39.99,39.99,39.95,39.96,21380.0,37.3793,37.3793,37.3419,37.3512,21380.0
2020-10-12 13:10:00,39.96,40.0,39.95,40.0,19035.0,37.3512,37.3886,37.3419,37.3886,19035.0
2020-10-12 13:20:00,40.0,40.03,39.99,40.01,22660.0,37.3886,37.4167,37.3793,37.398,22660.0
2020-10-12 13:30:00,40.01,40.02,39.93,39.95,27060.0,37.398,37.4073,37.3232,37.3419,27060.0
2020-10-12 13:40:00,39.96,39.97,39.93,39.97,23565.0,37.3512,37.3606,37.3232,37.3606,23565.0
2020-10-12 13:50:00,39.98,39.99,39.96,39.99,15320.0,37.3699,37.3793,37.3512,37.3793,15320.0
2020-10-12 14:00:00,39.99,40.01,39.98,39.99,20720.0,37.3793,37.398,37.3699,37.3793,20720.0
2020-10-12 14:10:00,39.98,39.98,39.96,39.96,41175.0,37.3699,37.3699,37.3512,37.3512,41175.0
2020-10-12 14:20:00,39.96,40.0,39.93,40.0,165460.0,37.3512,37.3886,37.3232,37.3886,165460.0
2020-10-12 14:30:00,40.01,40.04,40.0,40.01,48210.0,37.398,37.426,37.3886,37.398,48210.0
2020-10-12 14:40:00,40.01,40.02,39.98,40.0,48735.0,37.398,37.4073,37.3699,37.3886,48735.0
2020-10-12 14:50:00,40.0,40.03,39.98,40.03,74800.0,37.3886,37.4167,37.3699,37.4167,74800.0
2020-10-12 15:00:00,40.05,40.07,40.03,40.07,29280.0,37.4354,37.4541,37.4167,37.4541,29280.0
2020-10-12 15:10:00,40.05,40.09,40.04,40.08,42570.0,37.4354,37.4728,37.426,37.4634,42570.0
2020-10-12 15:20:00,40.1,40.12,40.1,40.11,26640.0,37.4821,37.5008,37.4821,37.4914,26640.0
2020-10-12 15:30:00,40.11,40.11,40.08,40.1,32075.0,37.4914,37.4914,37.4634,37.4821,32075.0
2020-10-12 15:40:00,40.1,40.11,40.04,40.04,38550.0,37.4821,37.4914,37.426,37.426,38550.0
2020-10-12 15:50:00,40.01,40.06,39.99,40.05,210850.0,37.398,37.4447,37.3793,37.4354,210850.0
2020-10-13 09:30:00,39.77,39.94,39.73,39.88,584475.0,37.1736,37.3325,37.1363,37.2765,584475.0
2020-10-13 09:40:00,39.87,39.94,39.85,39.9,169345.0,37.2671,37.3325,37.2484,37.2952,169345.0
2020-10-13 09:50:00,39.89,39.92,39.74,39.84,143065.0,37.2858,37.3139,37.1456,37.2391,143065.0
2020-10-13 10:00:00,39.84,39.93,39.79,39.83,67330.0,37.2391,37.3232,37.1923,37.2297,67330.0
2020-10-13 10:10:00,39.81,39.84,39.71,39.74,65630.0,37.211,37.2391,37.1176,37.1456,65630.0
2020-10-13 10:20:00,39.73,39.8,39.73,39.75,13900.0,37.1363,37.2017,37.1363,37.1549,13900.0
2020-10-13 10:30:00,39.74,39.82,39.72,39.8,26940.0,37.1456,37.2204,37.1269,37.2017,26940.0
2020-10-13 10:40:00,39.8,39.82,39.68,39.68,75845.0,37.2017,37.2204,37.0895,37.0895,75845.0
2020-10-13 10:50:00,39.69,39.79,39.69,39.76,46130.0,37.0989,37.1923,37.0989,37.1643,46130.0
2020-10-13 11:00:00,39.76,39.79,39.75,39.76,25970.0,37.1643,37.1923,37.1549,37.1643,25970.0
2020-10-13 11:10:00,39.74,39.8,39.73,39.75,30765.0,37.1456,37.2017,37.1363,37.1549,30765.0
2020-10-13 11:20:00,39.77,39.77,39.71,39.73,30210.0,37.1736,37.1736,37.1176,37.1363,30210.0
2020-10-13 11:30:00,39.73,39.76,39.73,39.74,43310.0,37.1363,37.1643,37.1363,37.1456,43310.0
2020-10-13 11:40:00,39.74,39.75,39.69,39.74,30415.0,37.1456,37.1549,37.0989,37.1456,30415.0
2020-10-13 11:50:00,39.75,39.8,39.75,39.8,12235.0,37.1549,37.2017,37.1549,37.2017,12235.0
2020-10-13 12:00:00,39.8,39.8,39.78,39.8,21035.0,37.2017,37.2017,37.183,37.2017,21035.0
2020-10-13 12:10:00,39.79,39.84,39.74,39.82,84765.0,37.1923,37.2391,37.1456,37.2204,84765.0
2020-10-13 12:20:00,39.82,39.85,39.81,39.84,44925.0,37.2204,37.2484,37.211,37.2391,44925.0
2020-10-13 12:30:00,39.84,39.84,39.77,39.78,24565.0,37.2391,37.2391,37.1736,37.183,24565.0
2020-10-13 12:40:00,39.77,39.87,39.77,39.87,54375.0,37.1736,37.2671,37.1736,37.2671,54375.0
2020-10-13 12:50:00,39.87,39.9,39.87,39.89,65710.0,37.2671,37.2952,37.2671,37.2858,65710.0
2020-10-13 13:00:00,39.9,39.9,39.81,39.81,60380.0,37.2952,37.2952,37.211,37.211,60380.0
2020-10-13 13:10:00,39.8,39.89,39.8,39.86,22730.0,37.2017,37.2858,37.2017,37.2578,22730.0
2020-10-13 13:20:00,39.86,39.89,39.81,39.89,24515.0,37.2578,37.2858,37.211,37.2858,24515.0
2020-10-13 13:30:00,39.9,39.9,39.86,39.87,59090.0,37.2952,37.2952,37.2578,37.2671,59090.0
2020-10-13 13:40:00,39.88,39.9,39.85,39.86,36125.0,37.2765,37.2952,37.2484,37.2578,36125.0
2020-10-13 13:50:00,39.86,39.87,39.76,39.76,47005.0,37.2578,37.2671,37.1643,37.1643,47005.0
2020-10-13 14:00:00,39.75,39.78,39.72,39.74,43460.0,37.1549,37.183,37.1269,37.1456,43460.0
2020-10-13 14:10:00,39.75,39.82,39.74,39.81,26240.0,37.1549,37.2204,37.1456,37.211,26240.0
2020-10-13 14:20:00,39.8,39.82,39.71,39.71,16855.0,37.2017,37.2204,37.1176,37.1176,16855.0
2020-10-13 14:30:00,39.71,39.72,39.64,39.69,74205.0,37.1176,37.1269,37.0521,37.0989,74205.0
2020-10-13 14:40:00,39.69,39.7,39.65,39.66,112305.0,37.0989,37.1082,37.0615,37.0708,112305.0
2020-10-13 14:50:00,39.67,39.72,39.64,39.69,42145.0,37.0802,37.1269,37.0521,37.0989,42145.0
2020-10-13 15:00:00,39.68,39.72,39.68,39.7,126110.0,37.0895,37.1269,37.0895,37.1082,126110.0
2020-10-13 15:10:00,39.71,39.77,39.71,39.77,61625.0,37.1176,37.1736,37.1176,37.1736,61625.0
2020-10-13 15:20:00,39.75,39.83,39.75,39.82,63985.0,37.1549,37.2297,37.1549,37.2204,63985.0
2020-10-13 15:30:00,39.81,39.83,39.79,39.81,52140.0,37.211,37.2297,37.1923,37.211,52140.0
2020-10-13 15:40:00,39.83,39.84,39.77,39.77,36565.0,37.2297,37.2391,37.1736,37.1736,36565.0
2020-10-13 15:50:00,39.79,39.8,39.73,39.74,535075.0,37.1923,37.2017,37.1363,37.1456,535075.0
2020-10-14 09:30:00,39.74,39.96,39.74,39.9,271355.0,37.1456,37.3512,37.1456,37.2952,271355.0
2020-10-14 09:40:00,39.89,40.04,39.89,40.04,271300.0,37.2858,37.426,37.2858,37.426,271300.0
2020-10-14 09:50:00,40.0,40.07,40.0,40.04,100340.0,37.3886,37.4541,37.3886,37.426,100340.0
2020-10-14 10:00:00,40.03,40.03,39.94,39.94,36225.0,37.4167,37.4167,37.3325,37.3325,36225.0
2020-10-14 10:10:00,39.92,39.95,39.91,39.91,33070.0,37.3139,37.3419,37.3045,37.3045,33070.0
2020-10-14 10:20:00,39.91,39.96,39.81,39.82,31695.0,37.3045,37.3512,37.211,37.2204,31695.0
2020-10-14 10:30:00,39.82,39.88,39.79,39.85,44015.0,37.2204,37.2765,37.1923,37.2484,44015.0
2020-10-14 10:40:00,39.88,39.9,39.85,39.87,33645.0,37.2765,37.2952,37.2484,37.2671,33645.0
2020-10-14 10:50:00,39.87,39.87,39.81,39.83,67660.0,37.2671,37.2671,37.211,37.2297,67660.0
2020-10-14 11:00:00,39.85,39.86,39.78,39.86,39950.0,37.2484,37.2578,37.183,37.2578,39950.0
2020-10-14 11:10:00,39.85,39.87,39.83,39.86,32235.0,37.2484,37.2671,37.2297,37.2578,32235.0
2020-10-14 11:20:00,39.87,39.88,39.86,39.86,34635.0,37.2671,37.2765,37.2578,37.2578,34635.0
2020-10-14 11:30:00,39.86,39.88,39.84,39.86,23210.0,37.2578,37.2765,37.2391,37.2578,23210.0
2020-10-14 11:40:00,39.85,39.87,39.7,39.72,61660.0,37.2484,37.2671,37.1082,37.1269,61660.0
2020-10-14 11:50:00,39.72,39.72,39.67,39.69,30585.0,37.1269,37.1269,37.0802,37.0989,30585.0
2020-10-14 12:00:00,39.67,39.78,39.67,39.75,29070.0,37.0802,37.183,37.0802,37.1549,29070.0
2020-10-14 12:10:00,39.74,39.75,39.65,39.66,38805.0,37.1456,37.1549,37.0615,37.0708,38805.0
2020-10-14 12:20:00,39.65,39.66,39.6,39.66,42980.0,37.0615,37.0708,37.0147,37.0708,42980.0
2020-10-14 12:30:00,39.65,39.7,39.61,39.64,96655.0,37.0615,37.1082,37.0241,37.0521,96655.0
2020-10-14 12:40:00,39.68,39.71,39.67,39.7,20185.0,37.0895,37.1176,37.0802,37.1082,20185.0
2020-10-14 12:50:00,39.7,39.73,39.69,39.73,40295.0,37.1082,37.1363,37.0989,37.1363,40295.0
2020-10-14 13:00:00,39.71,39.79,39.71,39.79,88260.0,37.1176,37.1923,37.1176,37.1923,88260.0
2020-10-14 13:10:00,39.78,39.79,39.76,39.78,54220.0,37.183,37.1923,37.1643,37.183,54220.0
2020-10-14 13:20:00,39.79,39.79,39.74,39.74,100610.0,37.1923,37.1923,37.1456,37.1456,100610.0
2020-10-14 13:30:00,39.74,39.75,39.71,39.73,29895.0,37.1456,37.1549,37.1176,37.1363,29895.0
2020-10-14 13:40:00,39.72,39.73,39.69,39.73,44995.0,37.1269,37.1363,37.0989,37.1363,44995.0
2020-10-14 13:50:00,39.73,39.73,39.68,39.69,19465.0,37.1363,37.1363,37.0895,37.0989,19465.0
2020-10-14 14:00:00,39.69,39.73,39.67,39.72,40455.0,37.0989,37.1363,37.0802,37.1269,40455.0
2020-10-14 14:10:00,39.73,39.73,39.7,39.71,35110.0,37.1363,37.1363,37.1082,37.1176,35110.0
2020-10-14 14:20:00,39.69,39.71,39.61,39.62,58485.0,37.0989,37.1176,37.0241,37.0334,58485.0
2020-10-14 14:30:00,39.64,39.64,39.54,39.55,39395.0,37.0521,37.0521,36.9587,36.968,39395.0
2020-10-14 14:40:00,39.55,39.61,39.55,39.6,61990.0,36.968,37.0241,36.968,37.0147,61990.0
2020-10-14 14:50:00,39.62,39.65,39.6,39.62,44995.0,37.0334,37.0615,37.0147,37.0334,44995.0
2020-10-14 15:00:00,39.63,39.75,39.62,39.72,150900.0,37.0428,37.1549,37.0334,37.1269,150900.0
2020-10-14 15:10:00,39.71,39.75,39.71,39.72,53795.0,37.1176,37.1549,37.1176,37.1269,53795.0
2020-10-14 15:20:00,39.72,39.73,39.68,39.69,93925.0,37.1269,37.1363,37.0895,37.0989,93925.0
2020-10-14 15:30:00,39.69,39.74,39.65,39.66,59525.0,37.0989,37.1456,37.0615,37.0708,59525.0
2020-10-14 15:40:00,39.67,39.69,39.62,39.63,163780.0,37.0802,37.0989,37.0334,37.0428,163780.0
2020-10-14 15:50:00,39.63,39.65,39.53,39.55,222815.0,37.0428,37.0615,36.9493,36.968,222815.0
2020-10-15 09:30:00,39.09,39.2,38.98,39.16,310040.0,36.538,36.6409,36.4352,36.6035,310040.0
2020-10-15 09:40:00,39.14,39.31,39.13,39.3,861870.0,36.5848,36.7437,36.5754,36.7343,861870.0
2020-10-15 09:50:00,39.3,39.36,39.28,39.36,390360.0,36.7343,36.7904,36.7156,36.7904,390360.0
2020-10-15 10:00:00,39.37,39.43,39.32,39.33,101580.0,36.7998,36.8558,36.753,36.7624,101580.0
2020-10-15 10:10:00,39.33,39.44,39.32,39.42,169775.0,36.7624,36.8652,36.753,36.8465,169775.0
2020-10-15 10:20:00,39.39,39.41,39.34,39.4,238650.0,36.8185,36.8371,36.7717,36.8278,238650.0
2020-10-15 10:30:00,39.43,39.45,39.37,39.42,174795.0,36.8558,36.8745,36.7998,36.8465,174795.0
2020-10-15 10:40:00,39.42,39.44,39.39,39.41,40210.0,36.8465,36.8652,36.8185,36.8371,40210.0
2020-10-15 10:50:00,39.41,39.46,39.37,39.45,29355.0,36.8371,36.8839,36.7998,36.8745,29355.0
2020-10-15 11:00:00,39.46,39.53,39.41,39.52,210910.0,36.8839,36.9493,36.8371,36.94,210910.0
2020-10-15 11:10:00,39.51,39.57,39.5,39.57,112690.0,36.9306,36.9867,36.9213,36.9867,112690.0
2020-10-15 11:20:00,39.56,39.6,39.55,39.55,80380.0,36.9774,37.0147,36.968,36.968,80380.0
2020-10-15 11:30:00,39.55,39.6,39.54,39.59,68955.0,36.968,37.0147,36.9587,37.0054,68955.0
2020-10-15 11:40:00,39.59,39.64,39.59,39.63,64295.0,37.0054,37.0521,37.0054,37.0428,64295.0
2020-10-15 11:50:00,39.65,39.75,39.63,39.67,128820.0,37.0615,37.1549,37.0428,37.0802,128820.0
2020-10-15 12:00:00,39.65,39.66,39.61,39.61,62055.0,37.0615,37.0708,37.0241,37.0241,62055.0
2020-10-15 12:10:00,39.6,39.65,39.59,39.63,60335.0,37.0147,37.0615,37.0054,37.0428,60335.0
2020-10-15 12:20:00,39.6,39.65,39.58,39.63,27340.0,37.0147,37.0615,36.996,37.0428,27340.0
2020-10-15 12:30:00,39.62,39.64,39.6,39.64,25125.0,37.0334,37.0521,37.0147,37.0521,25125.0
2020-10-15 12:40:00,39.64,39.66,39.59,39.65,57680.0,37.0521,37.0708,37.0054,37.0615,57680.0
2020-10-15 12:50:00,39.64,39.73,39.64,39.73,64605.0,37.0521,37.1363,37.0521,37.1363,64605.0
2020-10-15 13:00:00,39.74,39.75,39.72,39.75,39745.0,37.1456,37.1549,37.1269,37.1549,39745.0
2020-10-15 13:10:00,39.75,39.85,39.75,39.84,53315.0,37.1549,37.2484,37.1549,37.2391,53315.0
2020-10-15 13:20:00,39.85,39.89,39.84,39.86,52985.0,37.2484,37.2858,37.2391,37.2578,52985.0
2020-10-15 13:30:00,39.86,39.86,39.82,39.83,49310.0,37.2578,37.2578,37.2204,37.2297,49310.0
2020-10-15 13:40:00,39.84,39.89,39.82,39.85,54715.0,37.2391,37.2858,37.2204,37.2484,54715.0
2020-10-15 13:50:00,39.85,39.86,39.82,39.83,21280.0,37.2484,37.2578,37.2204,37.2297,21280.0
2020-10-15 14:00:00,39.85,39.89,39.85,39.88,61700.0,37.2484,37.2858,37.2484,37.2765,61700.0
2020-10-15 14:10:00,39.87,39.9,39.84,39.9,81100.0,37.2671,37.2952,37.2391,37.2952,81100.0
2020-10-15 14:20:00,39.9,39.91,39.88,39.89,60460.0,37.2952,37.3045,37.2765,37.2858,60460.0
2020-10-15 14:30:00,39.89,39.9,39.85,39.86,26105.0,37.2858,37.2952,37.2484,37.2578,26105.0
2020-10-15 14:40:00,39.86,39.88,39.83,39.85,39875.0,37.2578,37.2765,37.2297,37.2484,39875.0
2020-10-15 14:50:00,39.85,39.91,39.85,39.9,40805.0,37.2484,37.3045,37.2484,37.2952,40805.0
2020-10-15 15:00:00,39.91,39.95,39.91,39.92,81150.0,37.3045,37.3419,37.3045,37.3139,81150.0
2020-10-15 15:10:00,39.92,39.93,39.88,39.93,40750.0,37.3139,37.3232,37.2765,37.3232,40750.0
2020-10-15 15:20:00,39.93,39.96,39.91,39.96,43455.0,37.3232,37.3512,37.3045,37.3512,43455.0
2020-10-15 15:30:00,39.96,39.98,39.94,39.96,196760.0,37.3512,37.3699,37.3325,37.3512,196760.0
2020-10-15 15:40:00,39.96,40.0,39.9,39.9,116215.0,37.3512,37.3886,37.2952,37.2952,116215.0
2020-10-15 15:50:00,39.9,39.93,39.89,39.93,131870.0,37.2952,37.3232,37.2858,37.3232,131870.0
2020-10-16 09:30:00,40.02,40.11,39.95,39.97,125955.0,37.4073,37.4914,37.3419,37.3606,125955.0
2020-10-16 09:40:00,39.98,39.99,39.89,39.9,70695.0,37.3699,37.3793,37.2858,37.2952,70695.0
2020-10-16 09:50:00,39.87,39.94,39.82,39.9,144110.0,37.2671,37.3325,37.2204,37.2952,144110.0
2020-10-16 10:00:00,39.91,39.97,39.87,39.88,56425.0,37.3045,37.3606,37.2671,37.2765,56425.0
2020-10-16 10:10:00,39.88,39.97,39.86,39.97,88510.0,37.2765,37.3606,37.2578,37.3606,88510.0
2020-10-16 10:20:00,39.96,40.0,39.95,39.99,99060.0,37.3512,37.3886,37.3419,37.3793,99060.0
2020-10-16 10:30:00,40.0,40.02,39.97,40.0,26595.0,37.3886,37.4073,37.3606,37.3886,26595.0
2020-10-16 10:40:00,40.01,40.07,40.0,40.02,111910.0,37.398,37.4541,37.3886,37.4073,111910.0
2020-10-16 10:50:00,40.02,40.05,40.01,40.03,25575.0,37.4073,37.4354,37.398,37.4167,25575.0
2020-10-16 11:00:00,40.03,40.05,40.02,40.04,24940.0,37.4167,37.4354,37.4073,37.426,24940.0
2020-10-16 11:10:00,40.04,40.04,39.97,40.0,284920.0,37.426,37.426,37.3606,37.3886,284920.0
2020-10-16 11:20:00,40.01,40.01,39.94,40.0,56045.0,37.398,37.398,37.3325,37.3886,56045.0
2020-10-16 11:30:00,40.02,40.06,39.99,40.06,29145.0,37.4073,37.4447,37.3793,37.4447,29145.0
2020-10-16 11:40:00,40.05,40.11,40.05,40.11,138050.0,37.4354,37.4914,37.4354,37.4914,138050.0
2020-10-16 11:50:00,40.11,40.11,40.07,40.08,38825.0,37.4914,37.4914,37.4541,37.4634,38825.0
2020-10-16 12:00:00,40.08,40.08,39.99,40.01,74660.0,37.4634,37.4634,37.3793,37.398,74660.0
2020-10-16 12:10:00,40.0,40.05,40.0,40.02,19730.0,37.3886,37.4354,37.3886,37.4073,19730.0
2020-10-16 12:20:00,40.02,40.05,40.0,40.04,50505.0,37.4073,37.4354,37.3886,37.426,50505.0
2020-10-16 12:30:00,40.04,40.04,39.97,39.97,54560.0,37.426,37.426,37.3606,37.3606,54560.0
2020-10-16 12:40:00,39.97,39.97,39.89,39.9,384915.0,37.3606,37.3606,37.2858,37.2952,384915.0
2020-10-16 12:50:00,39.88,39.97,39.87,39.97,16650.0,37.2765,37.3606,37.2671,37.3606,16650.0
2020-10-16 13:00:00,39.97,40.01,39.96,40.01,40780.0,37.3606,37.398,37.3512,37.398,40780.0
2020-10-16 13:10:00,39.99,40.02,39.97,40.02,64820.0,37.3793,37.4073,37.3606,37.4073,64820.0
2020-10-16 13:20:00,40.01,40.03,40.0,40.03,27115.0,37.398,37.4167,37.3886,37.4167,27115.0
2020-10-16 13:30:00,40.04,40.05,40.02,40.04,48245.0,37.426,37.4354,37.4073,37.426,48245.0
2020-10-16 13:40:00,40.04,40.04,40.02,40.02,15280.0,37.426,37.426,37.4073,37.4073,15280.0
2020-10-16 13:50:00,40.04,40.05,40.03,40.03,32535.0,37.426,37.4354,37.4167,37.4167,32535.0
2020-10-16 14:00:00,40.04,40.06,40.0,40.04,58995.0,37.426,37.4447,37.3886,37.426,58995.0
2020-10-16 14:10:00,40.05,40.07,40.04,40.05,34745.0,37.4354,37.4541,37.426,37.4354,34745.0
2020-10-16 14:20:00,40.04,40.06,40.03,40.06,84970.0,37.426,37.4447,37.4167,37.4447,84970.0
2020-10-16 14:30:00,40.05,40.06,40.03,40.04,55690.0,37.4354,37.4447,37.4167,37.426,55690.0
2020-10-16 14:40:00,40.04,40.04,40.0,40.02,78655.0,37.426,37.426,37.3886,37.4073,78655.0
2020-10-16 14:50:00,40.02,40.07,40.01,40.06,120995.0,37.4073,37.4541,37.398,37.4447,120995.0
2020-10-16 15:00:00,40.05,40.06,39.99,39.99,105940.0,37.4354,37.4447,37.3793,37.3793,105940.0
2020-10-16 15:10:00,39.99,39.99,39.95,39.96,55570.0,37.3793,37.3793,37.3419,37.3512,55570.0
2020-10-16 15:20:00,39.96,39.97,39.93,39.97,143285.0,37.3512,37.3606,37.3232,37.3606,143285.0
2020-10-16 15:30:00,39.96,39.98,39.9,39.91,70300.0,37.3512,37.3699,37.2952,37.3045,70300.0
2020-10-16 15:40:00,39.91,39.91,39.88,39.89,66110.0,37.3045,37.3045,37.2765,37.2858,66110.0
2020-10-16 15:50:00,39.87,39.88,39.82,39.82,214685.0,37.2671,37.2765,37.2204,37.2204,214685.0
2020-10-19 09:30:00,39.94,40.01,39.89,39.95,119915.0,37.3325,37.398,37.2858,37.3419,119915.0
2020-10-19 09:40:00,39.96,40.07,39.96,40.07,68305.0,37.3512,37.4541,37.3512,37.4541,68305.0
2020-10-19 09:50:00,40.07,40.15,40.07,40.08,82935.0,37.4541,37.5288,37.4541,37.4634,82935.0
2020-10-19 10:00:00,40.03,40.05,39.93,39.94,34645.0,37.4167,37.4354,37.3232,37.3325,34645.0
2020-10-19 10:10:00,39.92,40.05,39.87,40.05,59770.0,37.3139,37.4354,37.2671,37.4354,59770.0
2020-10-19 10:20:00,40.06,40.06,39.99,40.05,170815.0,37.4447,37.4447,37.3793,37.4354,170815.0
2020-10-19 10:30:00,40.05,40.08,40.01,40.02,58080.0,37.4354,37.4634,37.398,37.4073,58080.0
2020-10-19 10:40:00,40.03,40.07,39.95,40.0,91340.0,37.4167,37.4541,37.3419,37.3886,91340.0
2020-10-19 10:50:00,39.98,40.04,39.98,40.03,27470.0,37.3699,37.426,37.3699,37.4167,27470.0
2020-10-19 11:00:00,40.04,40.06,40.0,40.03,24395.0,37.426,37.4447,37.3886,37.4167,24395.0
2020-10-19 11:10:00,40.02,40.03,39.98,39.99,81365.0,37.4073,37.4167,37.3699,37.3793,81365.0
2020-10-19 11:20:00,39.98,39.98,39.83,39.88,64190.0,37.3699,37.3699,37.2297,37.2765,64190.0
2020-10-19 11:30:00,39.88,39.94,39.86,39.88,53835.0,37.2765,37.3325,37.2578,37.2765,53835.0
2020-10-19 11:40:00,39.87,39.92,39.87,39.88,38515.0,37.2671,37.3139,37.2671,37.2765,38515.0
2020-10-19 11:50:00,39.88,39.91,39.87,39.9,15755.0,37.2765,37.3045,37.2671,37.2952,15755.0
2020-10-19 12:00:00,39.9,39.91,39.86,39.89,40445.0,37.2952,37.3045,37.2578,37.2858,40445.0
2020-10-19 12:10:00,39.91,39.92,39.87,39.88,241780.0,37.3045,37.3139,37.2671,37.2765,241780.0
2020-10-19 12:20:00,39.88,39.89,39.84,39.86,46910.0,37.2765,37.2858,37.2391,37.2578,46910.0
2020-10-19 12:30:00,39.86,39.87,39.82,39.83,40295.0,37.2578,37.2671,37.2204,37.2297,40295.0
2020-10-19 12:40:00,39.81,39.88,39.81,39.87,33620.0,37.211,37.2765,37.211,37.2671,33620.0
2020-10-19 12:50:00,39.87,39.87,39.84,39.84,37880.0,37.2671,37.2671,37.2391,37.2391,37880.0
2020-10-19 13:00:00,39.83,39.85,39.79,39.81,54965.0,37.2297,37.2484,37.1923,37.211,54965.0
2020-10-19 13:10:00,39.81,39.85,39.81,39.82,31730.0,37.211,37.2484,37.211,37.2204,31730.0
2020-10-19 13:20:00,39.82,39.83,39.77,39.8,50240.0,37.2204,37.2297,37.1736,37.2017,50240.0
2020-10-19 13:30:00,39.8,39.81,39.75,39.76,69380.0,37.2017,37.211,37.1549,37.1643,69380.0
2020-10-19 13:40:00,39.76,39.76,39.7,39.72,60410.0,37.1643,37.1643,37.1082,37.1269,60410.0
2020-10-19 13:50:00,39.72,39.73,39.7,39.71,37285.0,37.1269,37.1363,37.1082,37.1176,37285.0
2020-10-19 14:00:00,39.69,39.69,39.63,39.64,49285.0,37.0989,37.0989,37.0428,37.0521,49285.0
2020-10-19 14:10:00,39.64,39.7,39.63,39.68,76935.0,37.0521,37.1082,37.0428,37.0895,76935.0
2020-10-19 14:20:00,39.69,39.72,39.68,39.71,92460.0,37.0989,37.1269,37.0895,37.1176,92460.0
2020-10-19 14:30:00,39.7,39.7,39.53,39.53,30965.0,37.1082,37.1082,36.9493,36.9493,30965.0
2020-10-19 14:40:00,39.55,39.55,39.44,39.46,40155.0,36.968,36.968,36.8652,36.8839,40155.0
2020-10-19 14:50:00,39.43,39.5,39.39,39.39,98380.0,36.8558,36.9213,36.8185,36.8185,98380.0
2020-10-19 15:00:00,39.39,39.4,39.31,39.33,112440.0,36.8185,36.8278,36.7437,36.7624,112440.0
2020-10-19 15:10:00,39.37,39.45,39.36,39.38,140485.0,36.7998,36.8745,36.7904,36.8091,140485.0
2020-10-19 15:20:00,39.38,39.41,39.33,39.41,54255.0,36.8091,36.8371,36.7624,36.8371,54255.0
2020-10-19 15:30:00,39.4,39.49,39.4,39.49,165515.0,36.8278,36.9119,36.8278,36.9119,165515.0
2020-10-19 15:40:00,39.48,39.5,39.43,39.44,83845.0,36.9026,36.9213,36.8558,36.8652,83845.0
2020-10-19 15:50:00,39.43,39.43,39.27,39.37,318820.0,36.8558,36.8558,36.7063,36.7998,318820.0
2020-10-20 09:30:00,39.62,39.72,39.59,39.7,229110.0,37.0334,37.1269,37.0054,37.1082,229110.0
2020-10-20 09:40:00,39.69,39.79,39.68,39.78,115340.0,37.0989,37.1923,37.0895,37.183,115340.0
2020-10-20 09:50:00,39.78,39.86,39.75,39.86,65420.0,37.183,37.2578,37.1549,37.2578,65420.0
2020-10-20 10:00:00,39.86,39.88,39.74,39.74,50730.0,37.2578,37.2765,37.1456,37.1456,50730.0
2020-10-20 10:10:00,39.74,39.81,39.73,39.73,80050.0,37.1456,37.211,37.1363,37.1363,80050.0
2020-10-20 10:20:00,39.74,39.75,39.68,39.75,42390.0,37.1456,37.1549,37.0895,37.1549,42390.0
2020-10-20 10:30:00,39.77,39.81,39.74,39.8,64705.0,37.1736,37.211,37.1456,37.2017,64705.0
2020-10-20 10:40:00,39.82,39.84,39.76,39.79,43600.0,37.2204,37.2391,37.1643,37.1923,43600.0
2020-10-20 10:50:00,39.83,39.86,39.74,39.74,96360.0,37.2297,37.2578,37.1456,37.1456,96360.0
2020-10-20 11:00:00,39.73,39.74,39.65,39.72,124250.0,37.1363,37.1456,37.0615,37.1269,124250.0
2020-10-20 11:10:00,39.71,39.76,39.69,39.75,75510.0,37.1176,37.1643,37.0989,37.1549,75510.0
2020-10-20 11:20:00,39.75,39.82,39.73,39.82,86330.0,37.1549,37.2204,37.1363,37.2204,86330.0
2020-10-20 11:30:00,39.82,39.86,39.8,39.86,69940.0,37.2204,37.2578,37.2017,37.2578,69940.0
2020-10-20 11:40:00,39.87,39.91,39.84,39.88,88450.0,37.2671,37.3045,37.2391,37.2765,88450.0
2020-10-20 11:50:00,39.87,39.89,39.84,39.88,52650.0,37.2671,37.2858,37.2391,37.2765,52650.0
2020-10-20 12:00:00,39.87,39.88,39.85,39.86,86035.0,37.2671,37.2765,37.2484,37.2578,86035.0
2020-10-20 12:10:00,39.84,39.87,39.81,39.81,17495.0,37.2391,37.2671,37.211,37.211,17495.0
2020-10-20 12:20:00,39.8,39.8,39.73,39.74,28700.0,37.2017,37.2017,37.1363,37.1456,28700.0
2020-10-20 12:30:00,39.73,39.94,39.73,39.87,96090.0,37.1363,37.3325,37.1363,37.2671,96090.0
2020-10-20 12:40:00,39.87,39.89,39.83,39.84,46515.0,37.2671,37.2858,37.2297,37.2391,46515.0
2020-10-20 12:50:00,39.84,39.9,39.83,39.9,23670.0,37.2391,37.2952,37.2297,37.2952,23670.0
2020-10-20 13:00:00,39.89,39.93,39.89,39.89,35030.0,37.2858,37.3232,37.2858,37.2858,35030.0
2020-10-20 13:10:00,39.89,39.95,39.88,39.91,109275.0,37.2858,37.3419,37.2765,37.3045,109275.0
2020-10-20 13:20:00,39.91,39.96,39.91,39.95,74890.0,37.3045,37.3512,37.3045,37.3419,74890.0
2020-10-20 13:30:00,39.94,39.96,39.92,39.94,36845.0,37.3325,37.3512,37.3139,37.3325,36845.0
2020-10-20 13:40:00,39.94,39.97,39.94,39.94,25505.0,37.3325,37.3606,37.3325,37.3325,25505.0
2020-10-20 13:50:00,39.94,39.94,39.85,39.88,39805.0,37.3325,37.3325,37.2484,37.2765,39805.0
2020-10-20 14:00:00,39.89,39.92,39.83,39.87,25330.0,37.2858,37.3139,37.2297,37.2671,25330.0
2020-10-20 14:10:00,39.86,39.9,39.85,39.87,56470.0,37.2578,37.2952,37.2484,37.2671,56470.0
2020-10-20 14:20:00,39.89,39.89,39.84,39.85,18245.0,37.2858,37.2858,37.2391,37.2484,18245.0
2020-10-20 14:30:00,39.83,39.85,39.8,39.8,58245.0,37.2297,37.2484,37.2017,37.2017,58245.0
2020-10-20 14:40:00,39.8,39.82,39.76,39.77,27480.0,37.2017,37.2204,37.1643,37.1736,27480.0
2020-10-20 14:50:00,39.77,39.77,39.73,39.73,79930.0,37.1736,37.1736,37.1363,37.1363,79930.0
2020-10-20 15:00:00,39.73,39.76,39.58,39.58,70540.0,37.1363,37.1643,36.996,36.996,70540.0
2020-10-20 15:10:00,39.57,39.59,39.49,39.57,185060.0,36.9867,37.0054,36.9119,36.9867,185060.0
2020-10-20 15:20:00,39.56,39.67,39.53,39.66,68300.0,36.9774,37.0802,36.9493,37.0708,68300.0
2020-10-20 15:30:00,39.65,39.65,39.52,39.55,72250.0,37.0615,37.0615,36.94,36.968,72250.0
2020-10-20 15:40:00,39.56,39.69,39.56,39.62,112775.0,36.9774,37.0989,36.9774,37.0334,112775.0
2020-10-20 15:50:00,39.57,39.64,39.55,39.55,144325.0,36.9867,37.0521,36.968,36.968,144325.0
2020-10-21 09:30:00,39.59,39.68,39.57,39.62,136335.0,37.0054,37.0895,36.9867,37.0334,136335.0
2020-10-21 09:40:00,39.62,39.75,39.62,39.69,84070.0,37.0334,37.1549,37.0334,37.0989,84070.0
2020-10-21 09:50:00,39.71,39.71,39.64,39.7,88045.0,37.1176,37.1176,37.0521,37.1082,88045.0
2020-10-21 10:00:00,39.7,39.8,39.67,39.76,92515.0,37.1082,37.2017,37.0802,37.1643,92515.0
2020-10-21 10:10:00,39.76,39.76,39.71,39.74,25635.0,37.1643,37.1643,37.1176,37.1456,25635.0
2020-10-21 10:20:00,39.74,39.77,39.72,39.73,36970.0,37.1456,37.1736,37.1269,37.1363,36970.0
2020-10-21 10:30:00,39.75,39.76,39.7,39.76,75955.0,37.1549,37.1643,37.1082,37.1643,75955.0
2020-10-21 10:40:00,39.76,39.77,39.65,39.65,36295.0,37.1643,37.1736,37.0615,37.0615,36295.0
2020-10-21 10:50:00,39.64,39.65,39.53,39.54,36300.0,37.0521,37.0615,36.9493,36.9587,36300.0
2020-10-21 11:00:00,39.54,39.54,39.44,39.45,73270.0,36.9587,36.9587,36.8652,36.8745,73270.0
2020-10-21 11:10:00,39.43,39.43,39.36,39.4,41705.0,36.8558,36.8558,36.7904,36.8278,41705.0
2020-10-21 11:20:00,39.39,39.48,39.38,39.46,53010.0,36.8185,36.9026,36.8091,36.8839,53010.0
2020-10-21 11:30:00,39.48,39.56,39.48,39.55,74955.0,36.9026,36.9774,36.9026,36.968,74955.0
2020-10-21 11:40:00,39.55,39.56,39.52,39.55,39365.0,36.968,36.9774,36.94,36.968,39365.0
2020-10-21 11:50:00,39.53,39.55,39.43,39.45,54860.0,36.9493,36.968,36.8558,36.8745,54860.0
2020-10-21 12:00:00,39.47,39.48,39.45,39.48,21275.0,36.8932,36.9026,36.8745,36.9026,21275.0
2020-10-21 12:10:00,39.5,39.5,39.43,39.44,204680.0,36.9213,36.9213,36.8558,36.8652,204680.0
2020-10-21 12:20:00,39.43,39.65,39.42,39.54,169860.0,36.8558,37.0615,36.8465,36.9587,169860.0
2020-10-21 12:30:00,39.53,39.55,39.42,39.45,69035.0,36.9493,36.968,36.8465,36.8745,69035.0
2020-10-21 12:40:00,39.44,39.46,39.39,39.4,58235.0,36.8652,36.8839,36.8185,36.8278,58235.0
2020-10-21 12:50:00,39.41,39.43,39.37,39.41,39700.0,36.8371,36.8558,36.7998,36.8371,39700.0
2020-10-21 13:00:00,39.4,39.45,39.39,39.4,68130.0,36.8278,36.8745,36.8185,36.8278,68130.0
2020-10-21 13:10:00,39.37,39.42,39.37,39.42,48240.0,36.7998,36.8465,36.7998,36.8465,48240.0
2020-10-21 13:20:00,39.39,39.43,39.38,39.43,30230.0,36.8185,36.8558,36.8091,36.8558,30230.0
2020-10-21 13:30:00,39.43,39.45,39.38,39.38,86800.0,36.8558,36.8745,36.8091,36.8091,86800.0
2020-10-21 13:40:00,39.41,39.43,39.4,39.43,16155.0,36.8371,36.8558,36.8278,36.8558,16155.0
2020-10-21 13:50:00,39.46,39.5,39.41,39.42,40705.0,36.8839,36.9213,36.8371,36.8465,40705.0
2020-10-21 14:00:00,39.44,39.46,39.42,39.45,24905.0,36.8652,36.8839,36.8465,36.8745,24905.0
2020-10-21 14:10:00,39.45,39.5,39.44,39.48,29050.0,36.8745,36.9213,36.8652,36.9026,29050.0
2020-10-21 14:20:00,39.47,39.52,39.46,39.52,20210.0,36.8932,36.94,36.8839,36.94,20210.0
2020-10-21 14:30:00,39.52,39.55,39.5,39.53,67815.0,36.94,36.968,36.9213,36.9493,67815.0
2020-10-21 14:40:00,39.53,39.57,39.53,39.56,39285.0,36.9493,36.9867,36.9493,36.9774,39285.0
2020-10-21 14:50:00,39.55,39.59,39.53,39.58,24725.0,36.968,37.0054,36.9493,36.996,24725.0
2020-10-21 15:00:00,39.58,39.59,39.49,39.5,68935.0,36.996,37.0054,36.9119,36.9213,68935.0
2020-10-21 15:10:00,39.48,39.5,39.43,39.44,64265.0,36.9026,36.9213,36.8558,36.8652,64265.0
2020-10-21 15:20:00,39.45,39.51,39.45,39.51,16125.0,36.8745,36.9306,36.8745,36.9306,16125.0
2020-10-21 15:30:00,39.51,39.52,39.39,39.39,49870.0,36.9306,36.94,36.8185,36.8185,49870.0
2020-10-21 15:40:00,39.4,39.41,39.29,39.3,78570.0,36.8278,36.8371,36.725,36.7343,78570.0
2020-10-21 15:50:00,39.3,39.37,39.28,39.29,125830.0,36.7343,36.7998,36.7156,36.725,125830.0
2020-10-22 09:30:00,39.41,39.51,39.4,39.46,159840.0,36.8371,36.9306,36.8278,36.8839,159840.0
2020-10-22 09:40:00,39.48,39.58,39.48,39.54,73305.0,36.9026,36.996,36.9026,36.9587,73305.0
2020-10-22 09:50:00,39.54,39.64,39.53,39.6,174285.0,36.9587,37.0521,36.9493,37.0147,174285.0
2020-10-22 10:00:00,39.6,39.62,39.55,39.56,70095.0,37.0147,37.0334,36.968,36.9774,70095.0
2020-10-22 10:10:00,39.57,39.6,39.52,39.58,104930.0,36.9867,37.0147,36.94,36.996,104930.0
2020-10-22 10:20:00,39.54,39.54,39.39,39.42,72715.0,36.9587,36.9587,36.8185,36.8465,72715.0
2020-10-22 10:30:00,39.42,39.44,39.35,39.38,31820.0,36.8465,36.8652,36.7811,36.8091,31820.0
2020-10-22 10:40:00,39.37,39.37,39.28,39.31,69930.0,36.7998,36.7998,36.7156,36.7437,69930.0
2020-10-22 10:50:00,39.34,39.55,39.31,39.54,144070.0,36.7717,36.968,36.7437,36.9587,144070.0
2020-10-22 11:00:00,39.53,39.6,39.53,39.57,88630.0,36.9493,37.0147,36.9493,36.9867,88630.0
2020-10-22 11:10:00,39.57,39.72,39.57,39.65,81465.0,36.9867,37.1269,36.9867,37.0615,81465.0
2020-10-22 11:20:00,39.66,39.72,39.65,39.65,182230.0,37.0708,37.1269,37.0615,37.0615,182230.0
2020-10-22 11:30:00,39.65,39.66,39.57,39.57,50590.0,37.0615,37.0708,36.9867,36.9867,50590.0
2020-10-22 11:40:00,39.57,39.65,39.55,39.63,64870.0,36.9867,37.0615,36.968,37.0428,64870.0
2020-10-22 11:50:00,39.64,39.65,39.54,39.58,33070.0,37.0521,37.0615,36.9587,36.996,33070.0
2020-10-22 12:00:00,39.57,39.59,39.52,39.54,70745.0,36.9867,37.0054,36.94,36.9587,70745.0
2020-10-22 12:10:00,39.56,39.61,39.55,39.61,26565.0,36.9774,37.0241,36.968,37.0241,26565.0
2020-10-22 12:20:00,39.6,39.63,39.59,39.61,42320.0,37.0147,37.0428,37.0054,37.0241,42320.0
2020-10-22 12:30:00,39.62,39.64,39.58,39.64,30515.0,37.0334,37.0521,36.996,37.0521,30515.0
2020-10-22 12:40:00,39.63,39.69,39.59,39.69,35640.0,37.0428,37.0989,37.0054,37.0989,35640.0
2020-10-22 12:50:00,39.68,39.71,39.68,39.7,91810.0,37.0895,37.1176,37.0895,37.1082,91810.0
2020-10-22 13:00:00,39.7,39.74,39.7,39.73,77995.0,37.1082,37.1456,37.1082,37.1363,77995.0
2020-10-22 13:10:00,39.72,39.81,39.72,39.78,107880.0,37.1269,37.211,37.1269,37.183,107880.0
2020-10-22 13:20:00,39.77,39.77,39.74,39.74,51480.0,37.1736,37.1736,37.1456,37.1456,51480.0
2020-10-22 13:30:00,39.75,39.78,39.74,39.77,49075.0,37.1549,37.183,37.1456,37.1736,49075.0
2020-10-22 13:40:00,39.77,39.81,39.75,39.79,31775.0,37.1736,37.211,37.1549,37.1923,31775.0
2020-10-22 13:50:00,39.82,39.85,39.81,39.83,207840.0,37.2204,37.2484,37.211,37.2297,207840.0
2020-10-22 14:00:00,39.84,39.87,39.82,39.82,52770.0,37.2391,37.2671,37.2204,37.2204,52770.0
2020-10-22 14:10:00,39.82,39.9,39.82,39.88,197955.0,37.2204,37.2952,37.2204,37.2765,197955.0
2020-10-22 14:20:00,39.89,39.93,39.87,39.88,52970.0,37.2858,37.3232,37.2671,37.2765,52970.0
2020-10-22 14:30:00,39.87,39.9,39.86,39.9,76255.0,37.2671,37.2952,37.2578,37.2952,76255.0
2020-10-22 14:40:00,39.91,39.91,39.87,39.88,78325.0,37.3045,37.3045,37.2671,37.2765,78325.0
2020-10-22 14:50:00,39.88,39.9,39.86,39.86,50715.0,37.2765,37.2952,37.2578,37.2578,50715.0
2020-10-22 15:00:00,39.88,39.88,39.83,39.85,222345.0,37.2765,37.2765,37.2297,37.2484,222345.0
2020-10-22 15:10:00,39.85,39.87,39.84,39.86,68010.0,37.2484,37.2671,37.2391,37.2578,68010.0
2020-10-22 15:20:00,39.87,39.93,39.87,39.92,24000.0,37.2671,37.3232,37.2671,37.3139,24000.0
2020-10-22 15:30:00,39.93,39.96,39.91,39.93,95710.0,37.3232,37.3512,37.3045,37.3232,95710.0
2020-10-22 15:40:00,39.94,39.96,39.92,39.92,50475.0,37.3325,37.3512,37.3139,37.3139,50475.0
2020-10-22 15:50:00,39.96,39.96,39.88,39.96,722975.0,37.3512,37.3512,37.2765,37.3512,722975.0
2020-10-23 09:30:00,40.15,40.3,40.11,40.28,429810.0,37.5288,37.669,37.4914,37.6503,429810.0
2020-10-23 09:40:00,40.29,40.29,40.13,40.13,126310.0,37.6597,37.6597,37.5101,37.5101,126310.0
2020-10-23 09:50:00,40.13,40.16,40.07,40.09,133175.0,37.5101,37.5382,37.4541,37.4728,133175.0
2020-10-23 10:00:00,40.1,40.12,39.98,40.03,142985.0,37.4821,37.5008,37.3699,37.4167,142985.0
2020-10-23 10:10:00,40.03,40.05,39.94,39.95,65990.0,37.4167,37.4354,37.3325,37.3419,65990.0
2020-10-23 10:20:00,39.94,40.0,39.9,40.0,35045.0,37.3325,37.3886,37.2952,37.3886,35045.0
2020-10-23 10:30:00,40.0,40.07,40.0,40.05,38625.0,37.3886,37.4541,37.3886,37.4354,38625.0
2020-10-23 10:40:00,40.08,40.1,40.01,40.05,30815.0,37.4634,37.4821,37.398,37.4354,30815.0
2020-10-23 10:50:00,40.03,40.06,39.99,39.99,41855.0,37.4167,37.4447,37.3793,37.3793,41855.0
2020-10-23 11:00:00,39.98,39.99,39.94,39.99,54700.0,37.3699,37.3793,37.3325,37.3793,54700.0
2020-10-23 11:10:00,39.98,40.06,39.97,40.05,65515.0,37.3699,37.4447,37.3606,37.4354,65515.0
2020-10-23 11:20:00,40.06,40.06,39.95,40.0,38560.0,37.4447,37.4447,37.3419,37.3886,38560.0
2020-10-23 11:30:00,40.0,40.04,39.98,40.03,66760.0,37.3886,37.426,37.3699,37.4167,66760.0
2020-10-23 11:40:00,40.02,40.04,39.93,39.94,62390.0,37.4073,37.426,37.3232,37.3325,62390.0
2020-10-23 11:50:00,39.95,39.96,39.93,39.95,94550.0,37.3419,37.3512,37.3232,37.3419,94550.0
2020-10-23 12:00:00,39.96,39.98,39.95,39.96,52660.0,37.3512,37.3699,37.3419,37.3512,52660.0
2020-10-23 12:10:00,39.95,39.95,39.83,39.84,106610.0,37.3419,37.3419,37.2297,37.2391,106610.0
2020-10-23 12:20:00,39.84,39.86,39.78,39.86,44605.0,37.2391,37.2578,37.183,37.2578,44605.0
2020-10-23 12:30:00,39.85,39.91,39.85,39.88,48170.0,37.2484,37.3045,37.2484,37.2765,48170.0
2020-10-23 12:40:00,39.9,39.92,39.88,39.9,47175.0,37.2952,37.3139,37.2765,37.2952,47175.0
2020-10-23 12:50:00,39.89,39.89,39.79,39.81,105715.0,37.2858,37.2858,37.1923,37.211,105715.0
2020-10-23 13:00:00,39.81,39.91,39.8,39.89,111010.0,37.211,37.3045,37.2017,37.2858,111010.0
2020-10-23 13:10:00,39.88,39.9,39.84,39.89,108905.0,37.2765,37.2952,37.2391,37.2858,108905.0
2020-10-23 13:20:00,39.9,39.99,39.89,39.99,51195.0,37.2952,37.3793,37.2858,37.3793,51195.0
2020-10-23 13:30:00,40.0,40.03,40.0,40.01,31235.0,37.3886,37.4167,37.3886,37.398,31235.0
2020-10-23 13:40:00,40.01,40.03,40.01,40.03,32770.0,37.398,37.4167,37.398,37.4167,32770.0
2020-10-23 13:50:00,40.02,40.06,40.02,40.06,15915.0,37.4073,37.4447,37.4073,37.4447,15915.0
2020-10-23 14:00:00,40.07,40.1,40.05,40.09,41740.0,37.4541,37.4821,37.4354,37.4728,41740.0
2020-10-23 14:10:00,40.08,40.11,40.07,40.1,23915.0,37.4634,37.4914,37.4541,37.4821,23915.0
2020-10-23 14:20:00,40.1,40.15,40.1,40.14,36730.0,37.4821,37.5288,37.4821,37.5195,36730.0
2020-10-23 14:30:00,40.14,40.16,40.13,40.14,35345.0,37.5195,37.5382,37.5101,37.5195,35345.0
2020-10-23 14:40:00,40.13,40.14,40.11,40.13,47585.0,37.5101,37.5195,37.4914,37.5101,47585.0
2020-10-23 14:50:00,40.13,40.14,40.11,40.12,27585.0,37.5101,37.5195,37.4914,37.5008,27585.0
2020-10-23 15:00:00,40.13,40.18,40.12,40.17,60435.0,37.5101,37.5569,37.5008,37.5475,60435.0
2020-10-23 15:10:00,40.17,40.22,40.17,40.2,34285.0,37.5475,37.5943,37.5475,37.5756,34285.0
2020-10-23 15:20:00,40.2,40.2,40.19,40.19,83240.0,37.5756,37.5756,37.5662,37.5662,83240.0
2020-10-23 15:30:00,40.2,40.2,40.16,40.18,589565.0,37.5756,37.5756,37.5382,37.5569,589565.0
2020-10-23 15:40:00,40.18,40.21,40.17,40.21,40625.0,37.5569,37.5849,37.5475,37.5849,40625.0
2020-10-23 15:50:00,40.17,40.21,40.16,40.2,301125.0,37.5475,37.5849,37.5382,37.5756,301125.0
2020-10-26 09:30:00,39.69,39.75,39.59,39.6,284470.0,37.0989,37.1549,37.0054,37.0147,284470.0
2020-10-26 09:40:00,39.61,39.61,39.49,39.55,132575.0,37.0241,37.0241,36.9119,36.968,132575.0
2020-10-26 09:50:00,39.55,39.63,39.51,39.61,101940.0,36.968,37.0428,36.9306,37.0241,101940.0
2020-10-26 10:00:00,39.62,39.65,39.54,39.61,65120.0,37.0334,37.0615,36.9587,37.0241,65120.0
2020-10-26 10:10:00,39.6,39.62,39.56,39.58,99470.0,37.0147,37.0334,36.9774,36.996,99470.0
2020-10-26 10:20:00,39.59,39.59,39.51,39.51,68340.0,37.0054,37.0054,36.9306,36.9306,68340.0
2020-10-26 10:30:00,39.49,39.51,39.41,39.44,55645.0,36.9119,36.9306,36.8371,36.8652,55645.0
2020-10-26 10:40:00,39.43,39.47,39.3,39.34,244545.0,36.8558,36.8932,36.7343,36.7717,244545.0
2020-10-26 10:50:00,39.34,39.34,39.26,39.27,55265.0,36.7717,36.7717,36.6969,36.7063,55265.0
2020-10-26 11:00:00,39.26,39.26,39.19,39.21,101275.0,36.6969,36.6969,36.6315,36.6502,101275.0
2020-10-26 11:10:00,39.23,39.29,39.15,39.15,38055.0,36.6689,36.725,36.5941,36.5941,38055.0
2020-10-26 11:20:00,39.17,39.29,39.16,39.26,54030.0,36.6128,36.725,36.6035,36.6969,54030.0
2020-10-26 11:30:00,39.25,39.27,39.21,39.27,91555.0,36.6876,36.7063,36.6502,36.7063,91555.0
2020-10-26 11:40:00,39.25,39.32,39.24,39.3,24890.0,36.6876,36.753,36.6782,36.7343,24890.0
2020-10-26 11:50:00,39.27,39.34,39.24,39.28,99345.0,36.7063,36.7717,36.6782,36.7156,99345.0
2020-10-26 12:00:00,39.29,39.31,39.26,39.28,19500.0,36.725,36.7437,36.6969,36.7156,19500.0
2020-10-26 12:10:00,39.27,39.3,39.24,39.26,30605.0,36.7063,36.7343,36.6782,36.6969,30605.0
2020-10-26 12:20:00,39.26,39.27,39.23,39.26,33855.0,36.6969,36.7063,36.6689,36.6969,33855.0
2020-10-26 12:30:00,39.23,39.23,39.14,39.16,18355.0,36.6689,36.6689,36.5848,36.6035,18355.0
2020-10-26 12:40:00,39.16,39.17,39.09,39.1,44800.0,36.6035,36.6128,36.538,36.5474,44800.0
2020-10-26 12:50:00,39.09,39.13,39.08,39.1,22500.0,36.538,36.5754,36.5287,36.5474,22500.0
2020-10-26 13:00:00,39.1,39.1,39.05,39.05,28560.0,36.5474,36.5474,36.5006,36.5006,28560.0
2020-10-26 13:10:00,39.1,39.12,39.01,39.01,40925.0,36.5474,36.5661,36.4633,36.4633,40925.0
2020-10-26 13:20:00,39.0,39.03,38.97,38.98,102065.0,36.4539,36.482,36.4259,36.4352,102065.0
2020-10-26 13:30:00,38.97,39.01,38.89,39.01,39710.0,36.4259,36.4633,36.3511,36.4633,39710.0
2020-10-26 13:40:00,39.0,39.04,38.97,39.04,35095.0,36.4539,36.4913,36.4259,36.4913,35095.0
2020-10-26 13:50:00,39.02,39.14,39.02,39.14,46845.0,36.4726,36.5848,36.4726,36.5848,46845.0
2020-10-26 14:00:00,39.14,39.24,39.12,39.22,33100.0,36.5848,36.6782,36.5661,36.6595,33100.0
2020-10-26 14:10:00,39.24,39.24,39.19,39.23,25015.0,36.6782,36.6782,36.6315,36.6689,25015.0
2020-10-26 14:20:00,39.22,39.35,39.21,39.35,39305.0,36.6595,36.7811,36.6502,36.7811,39305.0
2020-10-26 14:30:00,39.35,39.35,39.28,39.28,43630.0,36.7811,36.7811,36.7156,36.7156,43630.0
2020-10-26 14:40:00,39.28,39.35,39.23,39.25,44415.0,36.7156,36.7811,36.6689,36.6876,44415.0
2020-10-26 14:50:00,39.26,39.31,39.25,39.26,64240.0,36.6969,36.7437,36.6876,36.6969,64240.0
2020-10-26 15:00:00,39.28,39.3,39.18,39.2,84870.0,36.7156,36.7343,36.6222,36.6409,84870.0
2020-10-26 15:10:00,39.21,39.22,39.15,39.18,96675.0,36.6502,36.6595,36.5941,36.6222,96675.0
2020-10-26 15:20:00,39.2,39.24,39.2,39.23,49460.0,36.6409,36.6782,36.6409,36.6689,49460.0
2020-10-26 15:30:00,39.25,39.32,39.21,39.29,169330.0,36.6876,36.753,36.6502,36.725,169330.0
2020-10-26 15:40:00,39.28,39.32,39.18,39.19,68935.0,36.7156,36.753,36.6222,36.6315,68935.0
2020-10-26 15:50:00,39.17,39.36,39.17,39.35,257470.0,36.6128,36.7904,36.6128,36.7811,257470.0
2020-10-27 09:30:00,39.33,39.39,39.25,39.36,134065.0,36.7624,36.8185,36.6876,36.7904,134065.0
2020-10-27 09:40:00,39.34,39.36,39.27,39.28,78800.0,36.7717,36.7904,36.7063,36.7156,78800.0
2020-10-27 09:50:00,39.27,39.36,39.27,39.36,35795.0,36.7063,36.7904,36.7063,36.7904,35795.0
2020-10-27 10:00:00,39.37,39.4,39.3,39.36,41405.0,36.7998,36.8278,36.7343,36.7904,41405.0
2020-10-27 10:10:00,39.35,39.38,39.29,39.3,27210.0,36.7811,36.8091,36.725,36.7343,27210.0
2020-10-27 10:20:00,39.25,39.25,39.19,39.23,83215.0,36.6876,36.6876,36.6315,36.6689,83215.0
2020-10-27 10:30:00,39.23,39.26,39.2,39.2,127205.0,36.6689,36.6969,36.6409,36.6409,127205.0
2020-10-27 10:40:00,39.2,39.24,39.13,39.23,60985.0,36.6409,36.6782,36.5754,36.6689,60985.0
2020-10-27 10:50:00,39.25,39.25,39.11,39.11,107405.0,36.6876,36.6876,36.5567,36.5567,107405.0
2020-10-27 11:00:00,39.12,39.15,39.09,39.12,44690.0,36.5661,36.5941,36.538,36.5661,44690.0
2020-10-27 11:10:00,39.12,39.15,39.07,39.07,43010.0,36.5661,36.5941,36.5193,36.5193,43010.0
2020-10-27 11:20:00,39.07,39.1,39.03,39.04,72210.0,36.5193,36.5474,36.482,36.4913,72210.0
2020-10-27 11:30:00,39.04,39.05,38.97,39.02,90450.0,36.4913,36.5006,36.4259,36.4726,90450.0
2020-10-27 11:40:00,39.05,39.07,39.0,39.05,53495.0,36.5006,36.5193,36.4539,36.5006,53495.0
2020-10-27 11:50:00,39.06,39.08,39.04,39.08,43640.0,36.51,36.5287,36.4913,36.5287,43640.0
2020-10-27 12:00:00,39.09,39.09,39.04,39.04,34080.0,36.538,36.538,36.4913,36.4913,34080.0
2020-10-27 12:10:00,39.05,39.06,39.02,39.06,13770.0,36.5006,36.51,36.4726,36.51,13770.0
2020-10-27 12:20:00,39.06,39.11,39.05,39.05,34495.0,36.51,36.5567,36.5006,36.5006,34495.0
2020-10-27 12:30:00,39.05,39.06,38.98,39.03,17060.0,36.5006,36.51,36.4352,36.482,17060.0
2020-10-27 12:40:00,39.04,39.04,38.95,38.97,30980.0,36.4913,36.4913,36.4072,36.4259,30980.0
2020-10-27 12:50:00,38.96,38.99,38.94,38.96,36900.0,36.4165,36.4446,36.3978,36.4165,36900.0
2020-10-27 13:00:00,38.97,38.99,38.95,38.96,46150.0,36.4259,36.4446,36.4072,36.4165,46150.0
2020-10-27 13:10:00,38.98,38.99,38.96,38.98,19980.0,36.4352,36.4446,36.4165,36.4352,19980.0
2020-10-27 13:20:00,38.98,39.04,38.95,39.03,78155.0,36.4352,36.4913,36.4072,36.482,78155.0
2020-10-27 13:30:00,39.04,39.06,39.02,39.02,67405.0,36.4913,36.51,36.4726,36.4726,67405.0
2020-10-27 13:40:00,39.02,39.09,39.02,39.09,17470.0,36.4726,36.538,36.4726,36.538,17470.0
2020-10-27 13:50:00,39.1,39.11,39.06,39.07,34900.0,36.5474,36.5567,36.51,36.5193,34900.0
2020-10-27 14:00:00,39.07,39.08,39.05,39.05,14950.0,36.5193,36.5287,36.5006,36.5006,14950.0
2020-10-27 14:10:00,39.04,39.06,38.99,38.99,35870.0,36.4913,36.51,36.4446,36.4446,35870.0
2020-10-27 14:20:00,38.99,39.0,38.97,38.97,68340.0,36.4446,36.4539,36.4259,36.4259,68340.0
2020-10-27 14:30:00,38.97,38.98,38.94,38.94,54250.0,36.4259,36.4352,36.3978,36.3978,54250.0
2020-10-27 14:40:00,38.93,38.96,38.89,38.93,87225.0,36.3885,36.4165,36.3511,36.3885,87225.0
2020-10-27 14:50:00,38.92,38.93,38.9,38.9,122335.0,36.3791,36.3885,36.3604,36.3604,122335.0
2020-10-27 15:00:00,38.9,38.92,38.83,38.84,180920.0,36.3604,36.3791,36.295,36.3044,180920.0
2020-10-27 15:10:00,38.84,38.88,38.84,38.86,155815.0,36.3044,36.3417,36.3044,36.3231,155815.0
2020-10-27 15:20:00,38.87,38.94,38.86,38.93,81765.0,36.3324,36.3978,36.3231,36.3885,81765.0
2020-10-27 15:30:00,38.92,38.95,38.9,38.95,70460.0,36.3791,36.4072,36.3604,36.4072,70460.0
2020-10-27 15:40:00,38.96,38.97,38.89,38.89,83085.0,36.4165,36.4259,36.3511,36.3511,83085.0
2020-10-27 15:50:00,38.87,38.88,38.81,38.82,203025.0,36.3324,36.3417,36.2763,36.2857,203025.0
2020-10-28 09:30:00,38.07,38.16,38.02,38.15,368620.0,35.5846,35.6688,35.5379,35.6594,368620.0
2020-10-28 09:40:00,38.15,38.38,38.15,38.22,201515.0,35.6594,35.8744,35.6594,35.7248,201515.0
2020-10-28 09:50:00,38.22,38.26,38.1,38.14,236215.0,35.7248,35.7622,35.6127,35.6501,236215.0
2020-10-28 10:00:00,38.14,38.17,38.06,38.15,248810.0,35.6501,35.6781,35.5753,35.6594,248810.0
2020-10-28 10:10:00,38.14,38.19,38.07,38.07,94040.0,35.6501,35.6968,35.5846,35.5846,94040.0
2020-10-28 10:20:00,38.05,38.09,37.94,37.94,74590.0,35.5659,35.6033,35.4631,35.4631,74590.0
2020-10-28 10:30:00,37.98,38.06,37.94,38.02,99500.0,35.5005,35.5753,35.4631,35.5379,99500.0
2020-10-28 10:40:00,38.03,38.05,37.94,37.94,81565.0,35.5472,35.5659,35.4631,35.4631,81565.0
2020-10-28 10:50:00,37.94,37.98,37.86,37.96,100430.0,35.4631,35.5005,35.3883,35.4818,100430.0
2020-10-28 11:00:00,37.96,38.0,37.89,38.0,56955.0,35.4818,35.5192,35.4164,35.5192,56955.0
2020-10-28 11:10:00,37.98,38.02,37.97,38.0,32155.0,35.5005,35.5379,35.4912,35.5192,32155.0
2020-10-28 11:20:00,38.03,38.04,37.98,38.01,34800.0,35.5472,35.5566,35.5005,35.5285,34800.0
2020-10-28 11:30:00,38.0,38.05,37.94,38.05,57955.0,35.5192,35.5659,35.4631,35.5659,57955.0
2020-10-28 11:40:00,38.04,38.14,38.04,38.13,46315.0,35.5566,35.6501,35.5566,35.6407,46315.0
2020-10-28 11:50:00,38.1,38.21,38.1,38.16,85515.0,35.6127,35.7155,35.6127,35.6688,85515.0
2020-10-28 12:00:00,38.19,38.25,38.15,38.24,26235.0,35.6968,35.7529,35.6594,35.7435,26235.0
2020-10-28 12:10:00,38.22,38.26,38.2,38.22,21695.0,35.7248,35.7622,35.7061,35.7248,21695.0
2020-10-28 12:20:00,38.22,38.23,38.1,38.1,26470.0,35.7248,35.7342,35.6127,35.6127,26470.0
2020-10-28 12:30:00,38.1,38.13,38.01,38.02,40470.0,35.6127,35.6407,35.5285,35.5379,40470.0
2020-10-28 12:40:00,38.0,38.0,37.96,37.96,67780.0,35.5192,35.5192,35.4818,35.4818,67780.0
2020-10-28 12:50:00,37.95,38.04,37.94,38.02,45350.0,35.4725,35.5566,35.4631,35.5379,45350.0
2020-10-28 13:00:00,38.01,38.02,37.95,37.95,110515.0,35.5285,35.5379,35.4725,35.4725,110515.0
2020-10-28 13:10:00,37.96,37.97,37.86,37.92,60115.0,35.4818,35.4912,35.3883,35.4444,60115.0
2020-10-28 13:20:00,37.89,37.98,37.88,37.98,118135.0,35.4164,35.5005,35.407,35.5005,118135.0
2020-10-28 13:30:00,37.97,38.06,37.95,38.04,25240.0,35.4912,35.5753,35.4725,35.5566,25240.0
2020-10-28 13:40:00,38.03,38.04,37.98,38.03,24930.0,35.5472,35.5566,35.5005,35.5472,24930.0
2020-10-28 13:50:00,38.01,38.05,38.0,38.04,56075.0,35.5285,35.5659,35.5192,35.5566,56075.0
2020-10-28 14:00:00,38.03,38.03,37.95,37.95,120460.0,35.5472,35.5472,35.4725,35.4725,120460.0
2020-10-28 14:10:00,37.95,37.95,37.86,37.9,46510.0,35.4725,35.4725,35.3883,35.4257,46510.0
2020-10-28 14:20:00,37.89,38.06,37.89,38.04,65490.0,35.4164,35.5753,35.4164,35.5566,65490.0
2020-10-28 14:30:00,38.03,38.03,37.95,37.96,115015.0,35.5472,35.5472,35.4725,35.4818,115015.0
2020-10-28 14:40:00,37.96,38.01,37.95,38.0,112430.0,35.4818,35.5285,35.4725,35.5192,112430.0
2020-10-28 14:50:00,38.0,38.04,37.91,38.01,63770.0,35.5192,35.5566,35.4351,35.5285,63770.0
2020-10-28 15:00:00,38.02,38.02,37.94,37.95,120640.0,35.5379,35.5379,35.4631,35.4725,120640.0
2020-10-28 15:10:00,37.93,37.97,37.91,37.97,67480.0,35.4538,35.4912,35.4351,35.4912,67480.0
2020-10-28 15:20:00,37.94,38.05,37.91,38.0,113975.0,35.4631,35.5659,35.4351,35.5192,113975.0
2020-10-28 15:30:00,38.01,38.09,37.99,37.99,112130.0,35.5285,35.6033,35.5098,35.5098,112130.0
2020-10-28 15:40:00,37.99,38.03,37.89,37.94,67155.0,35.5098,35.5472,35.4164,35.4631,67155.0
2020-10-28 15:50:00,37.92,37.93,37.76,37.78,423470.0,35.4444,35.4538,35.2949,35.3136,423470.0
2020-10-29 09:30:00,37.74,37.75,37.55,37.57,389210.0,35.2762,35.2855,35.0986,35.1173,389210.0
2020-10-29 09:40:00,37.56,37.75,37.47,37.69,142120.0,35.1079,35.2855,35.0238,35.2294,142120.0
2020-10-29 09:50:00,37.7,37.87,37.67,37.84,166035.0,35.2388,35.3977,35.2107,35.3696,166035.0
2020-10-29 10:00:00,37.82,37.95,37.79,37.83,151100.0,35.3509,35.4725,35.3229,35.3603,151100.0
2020-10-29 10:10:00,37.84,37.9,37.73,37.9,222155.0,35.3696,35.4257,35.2668,35.4257,222155.0
2020-10-29 10:20:00,37.92,38.0,37.86,38.0,172190.0,35.4444,35.5192,35.3883,35.5192,172190.0
2020-10-29 10:30:00,38.0,38.07,37.99,38.07,101450.0,35.5192,35.5846,35.5098,35.5846,101450.0
2020-10-29 10:40:00,38.09,38.1,38.06,38.09,111295.0,35.6033,35.6127,35.5753,35.6033,111295.0
2020-10-29 10:50:00,38.11,38.14,38.02,38.05,124080.0,35.622,35.6501,35.5379,35.5659,124080.0
2020-10-29 11:00:00,38.07,38.07,37.99,38.05,67750.0,35.5846,35.5846,35.5098,35.5659,67750.0
2020-10-29 11:10:00,38.0,38.1,37.99,38.09,74935.0,35.5192,35.6127,35.5098,35.6033,74935.0
2020-10-29 11:20:00,38.09,38.12,38.06,38.06,86095.0,35.6033,35.6314,35.5753,35.5753,86095.0
2020-10-29 11:30:00,38.05,38.07,37.96,38.04,86145.0,35.5659,35.5846,35.4818,35.5566,86145.0
2020-10-29 11:40:00,38.04,38.04,37.95,37.97,45905.0,35.5566,35.5566,35.4725,35.4912,45905.0
2020-10-29 11:50:00,37.95,38.01,37.88,37.94,105265.0,35.4725,35.5285,35.407,35.4631,105265.0
2020-10-29 12:00:00,37.95,37.95,37.87,37.9,78580.0,35.4725,35.4725,35.3977,35.4257,78580.0
2020-10-29 12:10:00,37.89,37.95,37.88,37.92,86640.0,35.4164,35.4725,35.407,35.4444,86640.0
2020-10-29 12:20:00,37.92,37.93,37.86,37.92,50505.0,35.4444,35.4538,35.3883,35.4444,50505.0
2020-10-29 12:30:00,37.92,37.97,37.88,37.95,38505.0,35.4444,35.4912,35.407,35.4725,38505.0
2020-10-29 12:40:00,37.95,37.98,37.92,37.93,102315.0,35.4725,35.5005,35.4444,35.4538,102315.0
2020-10-29 12:50:00,37.93,37.94,37.84,37.85,45525.0,35.4538,35.4631,35.3696,35.379,45525.0
2020-10-29 13:00:00,37.85,37.86,37.79,37.8,62030.0,35.379,35.3883,35.3229,35.3323,62030.0
2020-10-29 13:10:00,37.79,37.83,37.76,37.78,54705.0,35.3229,35.3603,35.2949,35.3136,54705.0
2020-10-29 13:20:00,37.77,37.88,37.77,37.88,70275.0,35.3042,35.407,35.3042,35.407,70275.0
2020-10-29 13:30:00,37.87,37.94,37.87,37.94,323660.0,35.3977,35.4631,35.3977,35.4631,323660.0
2020-10-29 13:40:00,37.95,38.06,37.95,38.05,280435.0,35.4725,35.5753,35.4725,35.5659,280435.0
2020-10-29 13:50:00,38.06,38.17,38.05,38.17,54165.0,35.5753,35.6781,35.5659,35.6781,54165.0
2020-10-29 14:00:00,38.16,38.27,38.16,38.25,90420.0,35.6688,35.7716,35.6688,35.7529,90420.0
2020-10-29 14:10:00,38.25,38.32,38.22,38.32,55150.0,35.7529,35.8183,35.7248,35.8183,55150.0
2020-10-29 14:20:00,38.31,38.35,38.3,38.34,61055.0,35.809,35.8463,35.7996,35.837,61055.0
2020-10-29 14:30:00,38.32,38.38,38.25,38.28,87255.0,35.8183,35.8744,35.7529,35.7809,87255.0
2020-10-29 14:40:00,38.29,38.31,38.2,38.22,104975.0,35.7903,35.809,35.7061,35.7248,104975.0
2020-10-29 14:50:00,38.22,38.27,38.2,38.25,71160.0,35.7248,35.7716,35.7061,35.7529,71160.0
2020-10-29 15:00:00,38.26,38.33,38.23,38.26,255860.0,35.7622,35.8277,35.7342,35.7622,255860.0
2020-10-29 15:10:00,38.26,38.26,38.15,38.26,786685.0,35.7622,35.7622,35.6594,35.7622,786685.0
2020-10-29 15:20:00,38.24,38.32,38.23,38.26,80770.0,35.7435,35.8183,35.7342,35.7622,80770.0
2020-10-29 15:30:00,38.27,38.29,38.21,38.24,82520.0,35.7716,35.7903,35.7155,35.7435,82520.0
2020-10-29 15:40:00,38.24,38.33,38.18,38.31,109280.0,35.7435,35.8277,35.6874,35.809,109280.0
2020-10-29 15:50:00,38.32,38.35,38.16,38.17,601230.0,35.8183,35.8463,35.6688,35.6781,601230.0
2020-10-30 09:30:00,37.96,38.17,37.96,38.11,207145.0,35.4818,35.6781,35.4818,35.622,207145.0
2020-10-30 09:40:00,38.08,38.08,37.94,37.94,139565.0,35.594,35.594,35.4631,35.4631,139565.0
2020-10-30 09:50:00,37.93,38.1,37.93,38.08,146250.0,35.4538,35.6127,35.4538,35.594,146250.0
2020-10-30 10:00:00,38.05,38.15,38.0,38.14,128165.0,35.5659,35.6594,35.5192,35.6501,128165.0
2020-10-30 10:10:00,38.1,38.11,37.95,37.97,98420.0,35.6127,35.622,35.4725,35.4912,98420.0
2020-10-30 10:20:00,37.97,37.97,37.71,37.74,105605.0,35.4912,35.4912,35.2481,35.2762,105605.0
2020-10-30 10:30:00,37.73,37.76,37.64,37.69,146030.0,35.2668,35.2949,35.1827,35.2294,146030.0
2020-10-30 10:40:00,37.67,37.67,37.42,37.42,188395.0,35.2107,35.2107,34.9771,34.9771,188395.0
2020-10-30 10:50:00,37.41,37.57,37.39,37.39,234130.0,34.9677,35.1173,34.949,34.949,234130.0
2020-10-30 11:00:00,37.39,37.63,37.39,37.5,165280.0,34.949,35.1734,34.949,35.0518,165280.0
2020-10-30 11:10:00,37.51,37.7,37.51,37.64,100365.0,35.0612,35.2388,35.0612,35.1827,100365.0
2020-10-30 11:20:00,37.62,37.69,37.58,37.59,71145.0,35.164,35.2294,35.1266,35.136,71145.0
2020-10-30 11:30:00,37.58,37.65,37.57,37.61,73505.0,35.1266,35.192,35.1173,35.1547,73505.0
2020-10-30 11:40:00,37.6,37.65,37.53,37.65,57820.0,35.1453,35.192,35.0799,35.192,57820.0
2020-10-30 11:50:00,37.65,37.7,37.62,37.69,51550.0,35.192,35.2388,35.164,35.2294,51550.0
2020-10-30 12:00:00,37.67,37.8,37.66,37.75,155385.0,35.2107,35.3323,35.2014,35.2855,155385.0
2020-10-30 12:10:00,37.75,37.82,37.72,37.82,159360.0,35.2855,35.3509,35.2575,35.3509,159360.0
2020-10-30 12:20:00,37.85,37.91,37.81,37.89,131835.0,35.379,35.4351,35.3416,35.4164,131835.0
2020-10-30 12:30:00,37.89,37.9,37.81,37.83,96450.0,35.4164,35.4257,35.3416,35.3603,96450.0
2020-10-30 12:40:00,37.83,37.86,37.79,37.85,73895.0,35.3603,35.3883,35.3229,35.379,73895.0
2020-10-30 12:50:00,37.85,37.85,37.76,37.78,68700.0,35.379,35.379,35.2949,35.3136,68700.0
2020-10-30 13:00:00,37.75,37.81,37.73,37.74,56395.0,35.2855,35.3416,35.2668,35.2762,56395.0
2020-10-30 13:10:00,37.73,37.76,37.69,37.73,106015.0,35.2668,35.2949,35.2294,35.2668,106015.0
2020-10-30 13:20:00,37.73,37.81,37.71,37.8,113355.0,35.2668,35.3416,35.2481,35.3323,113355.0
2020-10-30 13:30:00,37.78,37.78,37.62,37.66,121965.0,35.3136,35.3136,35.164,35.2014,121965.0
2020-10-30 13:40:00,37.66,37.71,37.64,37.7,164800.0,35.2014,35.2481,35.1827,35.2388,164800.0
2020-10-30 13:50:00,37.71,37.78,37.7,37.77,70675.0,35.2481,35.3136,35.2388,35.3042,70675.0
2020-10-30 14:00:00,37.76,37.93,37.75,37.93,69020.0,35.2949,35.4538,35.2855,35.4538,69020.0
2020-10-30 14:10:00,37.93,37.94,37.84,37.88,72650.0,35.4538,35.4631,35.3696,35.407,72650.0
2020-10-30 14:20:00,37.87,37.91,37.71,37.71,93635.0,35.3977,35.4351,35.2481,35.2481,93635.0
2020-10-30 14:30:00,37.71,37.74,37.64,37.7,100015.0,35.2481,35.2762,35.1827,35.2388,100015.0
2020-10-30 14:40:00,37.69,37.73,37.59,37.72,210150.0,35.2294,35.2668,35.136,35.2575,210150.0
2020-10-30 14:50:00,37.7,37.75,37.67,37.69,528405.0,35.2388,35.2855,35.2107,35.2294,528405.0
2020-10-30 15:00:00,37.67,37.71,37.6,37.62,286045.0,35.2107,35.2481,35.1453,35.164,286045.0
2020-10-30 15:10:00,37.62,37.71,37.61,37.67,552895.0,35.164,35.2481,35.1547,35.2107,552895.0
2020-10-30 15:20:00,37.67,37.72,37.62,37.64,194760.0,35.2107,35.2575,35.164,35.1827,194760.0
2020-10-30 15:30:00,37.65,37.66,37.54,37.59,143360.0,35.192,35.2014,35.0892,35.136,143360.0
2020-10-30 15:40:00,37.62,37.74,37.59,37.68,138845.0,35.164,35.2762,35.136,35.2201,138845.0
2020-10-30 15:50:00,37.67,37.91,37.66,37.89,542035.0,35.2107,35.4351,35.2014,35.4164,542035.0
2020-11-02 09:30:00,38.32,38.41,38.26,38.32,503265.0,35.8183,35.9024,35.7622,35.8183,503265.0
2020-11-02 09:40:00,38.33,38.42,38.21,38.42,217970.0,35.8277,35.9118,35.7155,35.9118,217970.0
2020-11-02 09:50:00,38.4,38.48,38.36,38.48,110775.0,35.8931,35.9679,35.8557,35.9679,110775.0
2020-11-02 10:00:00,38.5,38.59,38.5,38.57,149480.0,35.9866,36.0707,35.9866,36.052,149480.0
2020-11-02 10:10:00,38.57,38.68,38.54,38.65,99150.0,36.052,36.1548,36.0239,36.1268,99150.0
2020-11-02 10:20:00,38.64,38.65,38.58,38.62,324245.0,36.1174,36.1268,36.0613,36.0987,324245.0
2020-11-02 10:30:00,38.62,38.62,38.46,38.48,214265.0,36.0987,36.0987,35.9492,35.9679,214265.0
2020-11-02 10:40:00,38.48,38.49,38.41,38.44,126785.0,35.9679,35.9772,35.9024,35.9305,126785.0
2020-11-02 10:50:00,38.44,38.47,38.38,38.42,73680.0,35.9305,35.9585,35.8744,35.9118,73680.0
2020-11-02 11:00:00,38.4,38.51,38.4,38.51,95595.0,35.8931,35.9959,35.8931,35.9959,95595.0
2020-11-02 11:10:00,38.51,38.52,38.45,38.48,79080.0,35.9959,36.0052,35.9398,35.9679,79080.0
2020-11-02 11:20:00,38.48,38.54,38.44,38.53,101350.0,35.9679,36.0239,35.9305,36.0146,101350.0
2020-11-02 11:30:00,38.54,38.54,38.49,38.52,38895.0,36.0239,36.0239,35.9772,36.0052,38895.0
2020-11-02 11:40:00,38.52,38.6,38.52,38.58,93610.0,36.0052,36.08,36.0052,36.0613,93610.0
2020-11-02 11:50:00,38.57,38.6,38.56,38.58,44055.0,36.052,36.08,36.0426,36.0613,44055.0
2020-11-02 12:00:00,38.57,38.64,38.54,38.63,34735.0,36.052,36.1174,36.0239,36.1081,34735.0
2020-11-02 12:10:00,38.63,38.63,38.56,38.57,65105.0,36.1081,36.1081,36.0426,36.052,65105.0
2020-11-02 12:20:00,38.58,38.64,38.56,38.64,32860.0,36.0613,36.1174,36.0426,36.1174,32860.0
2020-11-02 12:30:00,38.65,38.65,38.49,38.49,68920.0,36.1268,36.1268,35.9772,35.9772,68920.0
2020-11-02 12:40:00,38.49,38.5,38.34,38.36,112630.0,35.9772,35.9866,35.837,35.8557,112630.0
2020-11-02 12:50:00,38.35,38.38,38.34,38.37,62040.0,35.8463,35.8744,35.837,35.865,62040.0
2020-11-02 13:00:00,38.38,38.38,38.27,38.3,77210.0,35.8744,35.8744,35.7716,35.7996,77210.0
2020-11-02 13:10:00,38.29,38.29,38.2,38.21,37425.0,35.7903,35.7903,35.7061,35.7155,37425.0
2020-11-02 13:20:00,38.21,38.26,38.19,38.26,125910.0,35.7155,35.7622,35.6968,35.7622,125910.0
2020-11-02 13:30:00,38.27,38.3,38.22,38.23,76265.0,35.7716,35.7996,35.7248,35.7342,76265.0
2020-11-02 13:40:00,38.24,38.29,38.23,38.28,46380.0,35.7435,35.7903,35.7342,35.7809,46380.0
2020-11-02 13:50:00,38.29,38.29,38.19,38.2,62120.0,35.7903,35.7903,35.6968,35.7061,62120.0
2020-11-02 14:00:00,38.19,38.27,38.19,38.26,41920.0,35.6968,35.7716,35.6968,35.7622,41920.0
2020-11-02 14:10:00,38.28,38.31,38.26,38.29,63320.0,35.7809,35.809,35.7622,35.7903,63320.0
2020-11-02 14:20:00,38.28,38.43,38.27,38.43,192875.0,35.7809,35.9211,35.7716,35.9211,192875.0
2020-11-02 14:30:00,38.43,38.51,38.4,38.5,96090.0,35.9211,35.9959,35.8931,35.9866,96090.0
2020-11-02 14:40:00,38.49,38.56,38.47,38.49,53970.0,35.9772,36.0426,35.9585,35.9772,53970.0
2020-11-02 14:50:00,38.5,38.51,38.43,38.48,121165.0,35.9866,35.9959,35.9211,35.9679,121165.0
2020-11-02 15:00:00,38.48,38.53,38.45,38.47,115760.0,35.9679,36.0146,35.9398,35.9585,115760.0
2020-11-02 15:10:00,38.48,38.55,38.47,38.55,94020.0,35.9679,36.0333,35.9585,36.0333,94020.0
2020-11-02 15:20:00,38.56,38.57,38.5,38.51,127090.0,36.0426,36.052,35.9866,35.9959,127090.0
2020-11-02 15:30:00,38.52,38.57,38.46,38.49,181835.0,36.0052,36.052,35.9492,35.9772,181835.0
2020-11-02 15:40:00,38.49,38.56,38.44,38.55,164940.0,35.9772,36.0426,35.9305,36.0333,164940.0
2020-11-02 15:50:00,38.56,38.64,38.5,38.64,740240.0,36.0426,36.1174,35.9866,36.1174,740240.0
2020-11-03 09:30:00,39.11,39.22,39.04,39.13,195470.0,36.5567,36.6595,36.4913,36.5754,195470.0
2020-11-03 09:40:00,39.13,39.24,39.11,39.24,177030.0,36.5754,36.6782,36.5567,36.6782,177030.0
2020-11-03 09:50:00,39.26,39.38,39.25,39.37,204520.0,36.6969,36.8091,36.6876,36.7998,204520.0
2020-11-03 10:00:00,39.38,39.45,39.35,39.35,117315.0,36.8091,36.8745,36.7811,36.7811,117315.0
2020-11-03 10:10:00,39.34,39.37,39.29,39.37,103410.0,36.7717,36.7998,36.725,36.7998,103410.0
2020-11-03 10:20:00,39.36,39.38,39.3,39.31,101150.0,36.7904,36.8091,36.7343,36.7437,101150.0
2020-11-03 10:30:00,39.32,39.32,39.23,39.28,81190.0,36.753,36.753,36.6689,36.7156,81190.0
2020-11-03 10:40:00,39.28,39.3,39.24,39.3,112100.0,36.7156,36.7343,36.6782,36.7343,112100.0
2020-11-03 10:50:00,39.3,39.36,39.28,39.36,107945.0,36.7343,36.7904,36.7156,36.7904,107945.0
2020-11-03 11:00:00,39.38,39.42,39.33,39.4,117170.0,36.8091,36.8465,36.7624,36.8278,117170.0
2020-11-03 11:10:00,39.4,39.46,39.4,39.42,39245.0,36.8278,36.8839,36.8278,36.8465,39245.0
2020-11-03 11:20:00,39.42,39.44,39.36,39.36,38485.0,36.8465,36.8652,36.7904,36.7904,38485.0
2020-11-03 11:30:00,39.34,39.41,39.33,39.41,67865.0,36.7717,36.8371,36.7624,36.8371,67865.0
2020-11-03 11:40:00,39.4,39.41,39.37,39.38,49980.0,36.8278,36.8371,36.7998,36.8091,49980.0
2020-11-03 11:50:00,39.38,39.4,39.34,39.35,78170.0,36.8091,36.8278,36.7717,36.7811,78170.0
2020-11-03 12:00:00,39.35,39.37,39.32,39.35,64170.0,36.7811,36.7998,36.753,36.7811,64170.0
2020-11-03 12:10:00,39.36,39.37,39.34,39.35,223445.0,36.7904,36.7998,36.7717,36.7811,223445.0
2020-11-03 12:20:00,39.36,39.39,39.35,39.38,64615.0,36.7904,36.8185,36.7811,36.8091,64615.0
2020-11-03 12:30:00,39.36,39.4,39.36,39.36,59675.0,36.7904,36.8278,36.7904,36.7904,59675.0
2020-11-03 12:40:00,39.36,39.37,39.34,39.37,296605.0,36.7904,36.7998,36.7717,36.7998,296605.0
2020-11-03 12:50:00,39.37,39.37,39.28,39.3,132705.0,36.7998,36.7998,36.7156,36.7343,132705.0
2020-11-03 13:00:00,39.3,39.34,39.3,39.34,27180.0,36.7343,36.7717,36.7343,36.7717,27180.0
2020-11-03 13:10:00,39.36,39.37,39.33,39.37,33220.0,36.7904,36.7998,36.7624,36.7998,33220.0
2020-11-03 13:20:00,39.36,39.4,39.35,39.35,34755.0,36.7904,36.8278,36.7811,36.7811,34755.0
2020-11-03 13:30:00,39.37,39.4,39.31,39.33,386710.0,36.7998,36.8278,36.7437,36.7624,386710.0
2020-11-03 13:40:00,39.31,39.32,39.27,39.27,19030.0,36.7437,36.753,36.7063,36.7063,19030.0
2020-11-03 13:50:00,39.28,39.3,39.24,39.27,60060.0,36.7156,36.7343,36.6782,36.7063,60060.0
2020-11-03 14:00:00,39.26,39.38,39.26,39.38,44595.0,36.6969,36.8091,36.6969,36.8091,44595.0
2020-11-03 14:10:00,39.39,39.42,39.36,39.36,101215.0,36.8185,36.8465,36.7904,36.7904,101215.0
2020-11-03 14:20:00,39.36,39.38,39.33,39.35,56230.0,36.7904,36.8091,36.7624,36.7811,56230.0
2020-11-03 14:30:00,39.36,39.45,39.35,39.44,64465.0,36.7904,36.8745,36.7811,36.8652,64465.0
2020-11-03 14:40:00,39.44,39.5,39.44,39.5,161255.0,36.8652,36.9213,36.8652,36.9213,161255.0
2020-11-03 14:50:00,39.49,39.49,39.44,39.46,76460.0,36.9119,36.9119,36.8652,36.8839,76460.0
2020-11-03 15:00:00,39.45,39.45,39.34,39.34,159820.0,36.8745,36.8745,36.7717,36.7717,159820.0
2020-11-03 15:10:00,39.35,39.42,39.35,39.42,104825.0,36.7811,36.8465,36.7811,36.8465,104825.0
2020-11-03 15:20:00,39.43,39.44,39.34,39.41,131880.0,36.8558,36.8652,36.7717,36.8371,131880.0
2020-11-03 15:30:00,39.43,39.51,39.43,39.5,137040.0,36.8558,36.9306,36.8558,36.9213,137040.0
2020-11-03 15:40:00,39.5,39.6,39.49,39.6,161330.0,36.9213,37.0147,36.9119,37.0147,161330.0
2020-11-03 15:50:00,39.59,39.67,39.48,39.49,472750.0,37.0054,37.0802,36.9026,36.9119,472750.0
2020-11-04 09:30:00,39.09,39.39,38.99,39.01,457090.0,36.538,36.8185,36.4446,36.4633,457090.0
2020-11-04 09:40:00,39.04,39.23,39.0,39.22,223495.0,36.4913,36.6689,36.4539,36.6595,223495.0
2020-11-04 09:50:00,39.2,39.38,39.16,39.38,196065.0,36.6409,36.8091,36.6035,36.8091,196065.0
2020-11-04 10:00:00,39.39,39.57,39.38,39.57,147795.0,36.8185,36.9867,36.8091,36.9867,147795.0
2020-11-04 10:10:00,39.57,39.76,39.56,39.71,100125.0,36.9867,37.1643,36.9774,37.1176,100125.0
2020-11-04 10:20:00,39.72,39.82,39.65,39.65,104350.0,37.1269,37.2204,37.0615,37.0615,104350.0
2020-11-04 10:30:00,39.67,39.7,39.45,39.45,67630.0,37.0802,37.1082,36.8745,36.8745,67630.0
2020-11-04 10:40:00,39.47,39.6,39.46,39.59,143150.0,36.8932,37.0147,36.8839,37.0054,143150.0
2020-11-04 10:50:00,39.6,39.69,39.58,39.65,52975.0,37.0147,37.0989,36.996,37.0615,52975.0
2020-11-04 11:00:00,39.66,39.69,39.6,39.62,87125.0,37.0708,37.0989,37.0147,37.0334,87125.0
2020-11-04 11:10:00,39.61,39.63,39.57,39.62,69760.0,37.0241,37.0428,36.9867,37.0334,69760.0
2020-11-04 11:20:00,39.61,39.74,39.6,39.73,41595.0,37.0241,37.1456,37.0147,37.1363,41595.0
2020-11-04 11:30:00,39.74,39.8,39.74,39.8,40835.0,37.1456,37.2017,37.1456,37.2017,40835.0
2020-11-04 11:40:00,39.8,39.8,39.75,39.76,71450.0,37.2017,37.2017,37.1549,37.1643,71450.0
2020-11-04 11:50:00,39.79,39.89,39.75,39.87,108100.0,37.1923,37.2858,37.1549,37.2671,108100.0
2020-11-04 12:00:00,39.86,39.94,39.84,39.92,117080.0,37.2578,37.3325,37.2391,37.3139,117080.0
2020-11-04 12:10:00,39.93,39.97,39.92,39.96,105475.0,37.3232,37.3606,37.3139,37.3512,105475.0
2020-11-04 12:20:00,39.96,40.05,39.96,39.98,133560.0,37.3512,37.4354,37.3512,37.3699,133560.0
2020-11-04 12:30:00,39.98,40.0,39.95,39.97,56655.0,37.3699,37.3886,37.3419,37.3606,56655.0
2020-11-04 12:40:00,39.96,39.99,39.94,39.96,40790.0,37.3512,37.3793,37.3325,37.3512,40790.0
2020-11-04 12:50:00,39.95,39.95,39.87,39.88,39575.0,37.3419,37.3419,37.2671,37.2765,39575.0
2020-11-04 13:00:00,39.88,39.89,39.8,39.82,67715.0,37.2765,37.2858,37.2017,37.2204,67715.0
2020-11-04 13:10:00,39.82,39.84,39.76,39.76,44965.0,37.2204,37.2391,37.1643,37.1643,44965.0
2020-11-04 13:20:00,39.76,39.79,39.74,39.76,122550.0,37.1643,37.1923,37.1456,37.1643,122550.0
2020-11-04 13:30:00,39.76,39.83,39.74,39.8,88740.0,37.1643,37.2297,37.1456,37.2017,88740.0
2020-11-04 13:40:00,39.78,39.78,39.67,39.71,147155.0,37.183,37.183,37.0802,37.1176,147155.0
2020-11-04 13:50:00,39.68,39.76,39.68,39.74,56160.0,37.0895,37.1643,37.0895,37.1456,56160.0
2020-11-04 14:00:00,39.76,39.8,39.72,39.74,68935.0,37.1643,37.2017,37.1269,37.1456,68935.0
2020-11-04 14:10:00,39.75,39.77,39.69,39.71,44420.0,37.1549,37.1736,37.0989,37.1176,44420.0
2020-11-04 14:20:00,39.74,39.75,39.68,39.68,46935.0,37.1456,37.1549,37.0895,37.0895,46935.0
2020-11-04 14:30:00,39.68,39.7,39.65,39.69,97715.0,37.0895,37.1082,37.0615,37.0989,97715.0
2020-11-04 14:40:00,39.69,39.69,39.6,39.61,89310.0,37.0989,37.0989,37.0147,37.0241,89310.0
2020-11-04 14:50:00,39.62,39.68,39.62,39.68,57595.0,37.0334,37.0895,37.0334,37.0895,57595.0
2020-11-04 15:00:00,39.69,39.69,39.51,39.54,420995.0,37.0989,37.0989,36.9306,36.9587,420995.0
2020-11-04 15:10:00,39.55,39.55,39.48,39.48,127720.0,36.968,36.968,36.9026,36.9026,127720.0
2020-11-04 15:20:00,39.48,39.51,39.47,39.47,36625.0,36.9026,36.9306,36.8932,36.8932,36625.0
2020-11-04 15:30:00,39.5,39.54,39.45,39.51,76465.0,36.9213,36.9587,36.8745,36.9306,76465.0
2020-11-04 15:40:00,39.52,39.61,39.5,39.54,158930.0,36.94,37.0241,36.9213,36.9587,158930.0
2020-11-04 15:50:00,39.54,39.61,39.49,39.52,124570.0,36.9587,37.0241,36.9119,36.94,124570.0
2020-11-05 09:30:00,40.01,40.29,40.0,40.23,372205.0,37.398,37.6597,37.3886,37.6036,372205.0
2020-11-05 09:40:00,40.24,40.4,40.21,40.37,218640.0,37.613,37.7625,37.5849,37.7345,218640.0
2020-11-05 09:50:00,40.36,40.42,40.31,40.31,275480.0,37.7251,37.7812,37.6784,37.6784,275480.0
2020-11-05 10:00:00,40.3,40.42,40.28,40.41,146330.0,37.669,37.7812,37.6503,37.7719,146330.0
2020-11-05 10:10:00,40.41,40.61,40.41,40.6,156705.0,37.7719,37.9588,37.7719,37.9495,156705.0
2020-11-05 10:20:00,40.6,40.64,40.52,40.55,174020.0,37.9495,37.9868,37.8747,37.9027,174020.0
2020-11-05 10:30:00,40.53,40.59,40.5,40.54,248200.0,37.884,37.9401,37.856,37.8934,248200.0
2020-11-05 10:40:00,40.52,40.68,40.52,40.66,76700.0,37.8747,38.0242,37.8747,38.0055,76700.0
2020-11-05 10:50:00,40.64,40.66,40.6,40.65,53120.0,37.9868,38.0055,37.9495,37.9962,53120.0
2020-11-05 11:00:00,40.65,40.67,40.58,40.62,92725.0,37.9962,38.0149,37.9308,37.9682,92725.0
2020-11-05 11:10:00,40.62,40.67,40.56,40.67,38790.0,37.9682,38.0149,37.9121,38.0149,38790.0
2020-11-05 11:20:00,40.66,40.67,40.62,40.63,17385.0,38.0055,38.0149,37.9682,37.9775,17385.0
2020-11-05 11:30:00,40.63,40.64,40.54,40.54,89535.0,37.9775,37.9868,37.8934,37.8934,89535.0
2020-11-05 11:40:00,40.54,40.63,40.54,40.62,65735.0,37.8934,37.9775,37.8934,37.9682,65735.0
2020-11-05 11:50:00,40.63,40.64,40.6,40.62,71415.0,37.9775,37.9868,37.9495,37.9682,71415.0
2020-11-05 12:00:00,40.61,40.65,40.57,40.62,202785.0,37.9588,37.9962,37.9214,37.9682,202785.0
2020-11-05 12:10:00,40.62,40.64,40.53,40.54,122870.0,37.9682,37.9868,37.884,37.8934,122870.0
2020-11-05 12:20:00,40.54,40.54,40.45,40.45,106865.0,37.8934,37.8934,37.8093,37.8093,106865.0
2020-11-05 12:30:00,40.46,40.54,40.46,40.53,54040.0,37.8186,37.8934,37.8186,37.884,54040.0
2020-11-05 12:40:00,40.52,40.59,40.52,40.57,44465.0,37.8747,37.9401,37.8747,37.9214,44465.0
2020-11-05 12:50:00,40.58,40.62,40.58,40.62,23270.0,37.9308,37.9682,37.9308,37.9682,23270.0
2020-11-05 13:00:00,40.63,40.68,40.63,40.68,80650.0,37.9775,38.0242,37.9775,38.0242,80650.0
2020-11-05 13:10:00,40.69,40.7,40.63,40.66,93945.0,38.0336,38.0429,37.9775,38.0055,93945.0
2020-11-05 13:20:00,40.64,40.66,40.64,40.64,77090.0,37.9868,38.0055,37.9868,37.9868,77090.0
2020-11-05 13:30:00,40.64,40.69,40.64,40.68,17375.0,37.9868,38.0336,37.9868,38.0242,17375.0
2020-11-05 13:40:00,40.67,40.73,40.67,40.69,38880.0,38.0149,38.071,38.0149,38.0336,38880.0
2020-11-05 13:50:00,40.69,40.7,40.65,40.67,23635.0,38.0336,38.0429,37.9962,38.0149,23635.0
2020-11-05 14:00:00,40.7,40.74,40.65,40.68,61880.0,38.0429,38.0803,37.9962,38.0242,61880.0
2020-11-05 14:10:00,40.68,40.69,40.65,40.68,73730.0,38.0242,38.0336,37.9962,38.0242,73730.0
2020-11-05 14:20:00,40.67,40.71,40.66,40.68,37600.0,38.0149,38.0523,38.0055,38.0242,37600.0
2020-11-05 14:30:00,40.69,40.7,40.61,40.62,25720.0,38.0336,38.0429,37.9588,37.9682,25720.0
2020-11-05 14:40:00,40.63,40.7,40.62,40.68,68470.0,37.9775,38.0429,37.9682,38.0242,68470.0
2020-11-05 14:50:00,40.67,40.71,40.64,40.71,146330.0,38.0149,38.0523,37.9868,38.0523,146330.0
2020-11-05 15:00:00,40.7,40.75,40.68,40.69,137105.0,38.0429,38.0897,38.0242,38.0336,137105.0
2020-11-05 15:10:00,40.7,40.72,40.63,40.66,96425.0,38.0429,38.0616,37.9775,38.0055,96425.0
2020-11-05 15:20:00,40.65,40.69,40.64,40.65,55790.0,37.9962,38.0336,37.9868,37.9962,55790.0
2020-11-05 15:30:00,40.68,40.68,40.53,40.55,716965.0,38.0242,38.0242,37.884,37.9027,716965.0
2020-11-05 15:40:00,40.55,40.6,40.53,40.59,133280.0,37.9027,37.9495,37.884,37.9401,133280.0
2020-11-05 15:50:00,40.59,40.66,40.58,40.63,314335.0,37.9401,38.0055,37.9308,37.9775,314335.0
2020-11-06 09:30:00,40.71,40.75,40.6,40.62,214595.0,38.0523,38.0897,37.9495,37.9682,214595.0
2020-11-06 09:40:00,40.6,40.71,40.59,40.62,110240.0,37.9495,38.0523,37.9401,37.9682,110240.0
2020-11-06 09:50:00,40.62,40.65,40.53,40.59,71160.0,37.9682,37.9962,37.884,37.9401,71160.0
2020-11-06 10:00:00,40.65,40.72,40.6,40.69,72920.0,37.9962,38.0616,37.9495,38.0336,72920.0
2020-11-06 10:10:00,40.69,40.75,40.69,40.73,78530.0,38.0336,38.0897,38.0336,38.071,78530.0
2020-11-06 10:20:00,40.74,40.8,40.71,40.79,77605.0,38.0803,38.1364,38.0523,38.1271,77605.0
2020-11-06 10:30:00,40.78,40.79,40.72,40.72,72910.0,38.1177,38.1271,38.0616,38.0616,72910.0
2020-11-06 10:40:00,40.71,40.77,40.7,40.76,120135.0,38.0523,38.1084,38.0429,38.099,120135.0
2020-11-06 10:50:00,40.76,40.81,40.55,40.57,150630.0,38.099,38.1457,37.9027,37.9214,150630.0
2020-11-06 11:00:00,40.58,40.73,40.58,40.72,143600.0,37.9308,38.071,37.9308,38.0616,143600.0
2020-11-06 11:10:00,40.71,40.71,40.52,40.54,110955.0,38.0523,38.0523,37.8747,37.8934,110955.0
2020-11-06 11:20:00,40.54,40.54,40.47,40.49,103765.0,37.8934,37.8934,37.8279,37.8466,103765.0
2020-11-06 11:30:00,40.52,40.54,40.49,40.54,73925.0,37.8747,37.8934,37.8466,37.8934,73925.0
2020-11-06 11:40:00,40.53,40.54,40.5,40.54,109740.0,37.884,37.8934,37.856,37.8934,109740.0
2020-11-06 11:50:00,40.54,40.6,40.48,40.49,130275.0,37.8934,37.9495,37.8373,37.8466,130275.0
2020-11-06 12:00:00,40.49,40.51,40.47,40.48,202790.0,37.8466,37.8653,37.8279,37.8373,202790.0
2020-11-06 12:10:00,40.48,40.5,40.43,40.46,60280.0,37.8373,37.856,37.7906,37.8186,60280.0
2020-11-06 12:20:00,40.47,40.49,40.44,40.46,63195.0,37.8279,37.8466,37.7999,37.8186,63195.0
2020-11-06 12:30:00,40.49,40.5,40.42,40.43,158760.0,37.8466,37.856,37.7812,37.7906,158760.0
2020-11-06 12:40:00,40.43,40.47,40.43,40.47,60020.0,37.7906,37.8279,37.7906,37.8279,60020.0
2020-11-06 12:50:00,40.46,40.49,40.4,40.41,83600.0,37.8186,37.8466,37.7625,37.7719,83600.0
2020-11-06 13:00:00,40.41,40.44,40.41,40.44,50130.0,37.7719,37.7999,37.7719,37.7999,50130.0
2020-11-06 13:10:00,40.44,40.5,40.44,40.5,83270.0,37.7999,37.856,37.7999,37.856,83270.0
2020-11-06 13:20:00,40.5,40.51,40.46,40.5,62115.0,37.856,37.8653,37.8186,37.856,62115.0
2020-11-06 13:30:00,40.5,40.5,40.46,40.49,84230.0,37.856,37.856,37.8186,37.8466,84230.0
2020-11-06 13:40:00,40.5,40.53,40.5,40.52,78975.0,37.856,37.884,37.856,37.8747,78975.0
2020-11-06 13:50:00,40.53,40.54,40.49,40.5,63500.0,37.884,37.8934,37.8466,37.856,63500.0
2020-11-06 14:00:00,40.51,40.52,40.48,40.5,52585.0,37.8653,37.8747,37.8373,37.856,52585.0
2020-11-06 14:10:00,40.49,40.49,40.46,40.48,73180.0,37.8466,37.8466,37.8186,37.8373,73180.0
2020-11-06 14:20:00,40.47,40.5,40.46,40.5,77625.0,37.8279,37.856,37.8186,37.856,77625.0
2020-11-06 14:30:00,40.5,40.51,40.45,40.46,68265.0,37.856,37.8653,37.8093,37.8186,68265.0
2020-11-06 14:40:00,40.45,40.46,40.41,40.42,60580.0,37.8093,37.8186,37.7719,37.7812,60580.0
2020-11-06 14:50:00,40.41,40.43,40.4,40.41,73615.0,37.7719,37.7906,37.7625,37.7719,73615.0
2020-11-06 15:00:00,40.41,40.41,40.36,40.39,56240.0,37.7719,37.7719,37.7251,37.7532,56240.0
2020-11-06 15:10:00,40.39,40.43,40.38,40.38,66710.0,37.7532,37.7906,37.7438,37.7438,66710.0
2020-11-06 15:20:00,40.39,40.42,40.36,40.41,82730.0,37.7532,37.7812,37.7251,37.7719,82730.0
2020-11-06 15:30:00,40.41,40.47,40.39,40.46,40285.0,37.7719,37.8279,37.7532,37.8186,40285.0
2020-11-06 15:40:00,40.47,40.55,40.45,40.55,119495.0,37.8279,37.9027,37.8093,37.9027,119495.0
2020-11-06 15:50:00,40.55,40.55,40.42,40.43,252980.0,37.9027,37.9027,37.7812,37.7906,252980.0
2020-11-09 09:30:00,42.97,43.36,42.52,43.07,940105.0,40.1647,40.5293,39.7441,40.2582,940105.0
2020-11-09 09:40:00,43.16,43.17,42.98,43.08,286300.0,40.3423,40.3517,40.1741,40.2676,286300.0
2020-11-09 09:50:00,43.06,43.06,42.59,42.59,140925.0,40.2489,40.2489,39.8095,39.8095,140925.0
2020-11-09 10:00:00,42.59,42.74,42.5,42.58,588465.0,39.8095,39.9497,39.7254,39.8002,588465.0
2020-11-09 10:10:00,42.57,42.6,42.41,42.55,542530.0,39.7908,39.8189,39.6413,39.7722,542530.0
2020-11-09 10:20:00,42.54,42.55,42.34,42.34,310190.0,39.7628,39.7722,39.5759,39.5759,310190.0
2020-11-09 10:30:00,42.35,42.45,42.26,42.29,341490.0,39.5852,39.6787,39.5011,39.5291,341490.0
2020-11-09 10:40:00,42.3,42.38,42.2,42.25,211990.0,39.5385,39.6133,39.445,39.4917,211990.0
2020-11-09 10:50:00,42.26,42.35,42.22,42.33,106950.0,39.5011,39.5852,39.4637,39.5665,106950.0
2020-11-09 11:00:00,42.33,42.34,42.14,42.25,103620.0,39.5665,39.5759,39.3889,39.4917,103620.0
2020-11-09 11:10:00,42.25,42.26,42.11,42.19,337700.0,39.4917,39.5011,39.3609,39.4357,337700.0
2020-11-09 11:20:00,42.18,42.26,42.12,42.22,183630.0,39.4263,39.5011,39.3702,39.4637,183630.0
2020-11-09 11:30:00,42.21,42.24,42.17,42.18,93455.0,39.4543,39.4824,39.417,39.4263,93455.0
2020-11-09 11:40:00,42.16,42.18,42.06,42.06,131095.0,39.4076,39.4263,39.3141,39.3141,131095.0
2020-11-09 11:50:00,42.07,42.09,42.0,42.09,266085.0,39.3235,39.3422,39.2581,39.3422,266085.0
2020-11-09 12:00:00,42.1,42.14,42.05,42.11,155160.0,39.3515,39.3889,39.3048,39.3609,155160.0
2020-11-09 12:10:00,42.11,42.11,42.02,42.02,91635.0,39.3609,39.3609,39.2768,39.2768,91635.0
2020-11-09 12:20:00,42.05,42.25,42.05,42.21,188900.0,39.3048,39.4917,39.3048,39.4543,188900.0
2020-11-09 12:30:00,42.23,42.29,42.19,42.29,205085.0,39.473,39.5291,39.4357,39.5291,205085.0
2020-11-09 12:40:00,42.3,42.31,42.27,42.29,87260.0,39.5385,39.5478,39.5104,39.5291,87260.0
2020-11-09 12:50:00,42.29,42.34,42.27,42.31,177365.0,39.5291,39.5759,39.5104,39.5478,177365.0
2020-11-09 13:00:00,42.33,42.4,42.3,42.4,70180.0,39.5665,39.6319,39.5385,39.6319,70180.0
2020-11-09 13:10:00,42.39,42.43,42.36,42.37,35075.0,39.6226,39.66,39.5946,39.6039,35075.0
2020-11-09 13:20:00,42.36,42.36,42.32,42.33,39615.0,39.5946,39.5946,39.5572,39.5665,39615.0
2020-11-09 13:30:00,42.35,42.41,42.32,42.34,75250.0,39.5852,39.6413,39.5572,39.5759,75250.0
2020-11-09 13:40:00,42.28,42.34,42.25,42.31,102750.0,39.5198,39.5759,39.4917,39.5478,102750.0
2020-11-09 13:50:00,42.31,42.37,42.27,42.3,84145.0,39.5478,39.6039,39.5104,39.5385,84145.0
2020-11-09 14:00:00,42.3,42.32,42.24,42.25,70845.0,39.5385,39.5572,39.4824,39.4917,70845.0
2020-11-09 14:10:00,42.24,42.24,42.19,42.22,50110.0,39.4824,39.4824,39.4357,39.4637,50110.0
2020-11-09 14:20:00,42.2,42.23,42.12,42.19,80235.0,39.445,39.473,39.3702,39.4357,80235.0
2020-11-09 14:30:00,42.18,42.18,42.1,42.15,81935.0,39.4263,39.4263,39.3515,39.3983,81935.0
2020-11-09 14:40:00,42.16,42.19,42.15,42.19,68755.0,39.4076,39.4357,39.3983,39.4357,68755.0
2020-11-09 14:50:00,42.18,42.2,42.13,42.15,84365.0,39.4263,39.445,39.3796,39.3983,84365.0
2020-11-09 15:00:00,42.16,42.24,42.14,42.21,78575.0,39.4076,39.4824,39.3889,39.4543,78575.0
2020-11-09 15:10:00,42.21,42.27,42.17,42.18,128545.0,39.4543,39.5104,39.417,39.4263,128545.0
2020-11-09 15:20:00,42.16,42.16,41.97,41.98,148785.0,39.4076,39.4076,39.23,39.2394,148785.0
2020-11-09 15:30:00,41.99,42.09,41.98,42.03,102880.0,39.2487,39.3422,39.2394,39.2861,102880.0
2020-11-09 15:40:00,42.02,42.02,41.87,41.87,184290.0,39.2768,39.2768,39.1365,39.1365,184290.0
2020-11-09 15:50:00,41.84,41.85,41.54,41.58,674230.0,39.1085,39.1179,38.8281,38.8655,674230.0
2020-11-10 09:30:00,41.74,41.77,41.6,41.65,397280.0,39.015,39.0431,38.8842,38.9309,397280.0
2020-11-10 09:40:00,41.65,41.68,41.56,41.68,200685.0,38.9309,38.959,38.8468,38.959,200685.0
2020-11-10 09:50:00,41.68,41.85,41.68,41.84,183845.0,38.959,39.1179,38.959,39.1085,183845.0
2020-11-10 10:00:00,41.81,41.85,41.75,41.82,158215.0,39.0805,39.1179,39.0244,39.0898,158215.0
2020-11-10 10:10:00,41.87,41.89,41.77,41.78,55365.0,39.1365,39.1552,39.0431,39.0524,55365.0
2020-11-10 10:20:00,41.82,41.83,41.69,41.75,87695.0,39.0898,39.0992,38.9683,39.0244,87695.0
2020-11-10 10:30:00,41.74,41.74,41.54,41.56,90905.0,39.015,39.015,38.8281,38.8468,90905.0
2020-11-10 10:40:00,41.55,41.59,41.47,41.56,136230.0,38.8374,38.8748,38.7627,38.8468,136230.0
2020-11-10 10:50:00,41.58,41.65,41.54,41.64,91170.0,38.8655,38.9309,38.8281,38.9216,91170.0
2020-11-10 11:00:00,41.64,41.84,41.64,41.82,42300.0,38.9216,39.1085,38.9216,39.0898,42300.0
2020-11-10 11:10:00,41.82,41.89,41.82,41.85,29010.0,39.0898,39.1552,39.0898,39.1179,29010.0
2020-11-10 11:20:00,41.83,41.91,41.8,41.9,41595.0,39.0992,39.1739,39.0711,39.1646,41595.0
2020-11-10 11:30:00,41.89,41.9,41.86,41.86,13250.0,39.1552,39.1646,39.1272,39.1272,13250.0
2020-11-10 11:40:00,41.87,41.98,41.86,41.96,44545.0,39.1365,39.2394,39.1272,39.2207,44545.0
2020-11-10 11:50:00,41.95,42.02,41.95,42.0,52285.0,39.2113,39.2768,39.2113,39.2581,52285.0
2020-11-10 12:00:00,41.99,42.11,41.99,42.08,54870.0,39.2487,39.3609,39.2487,39.3328,54870.0
2020-11-10 12:10:00,42.08,42.14,42.06,42.11,45810.0,39.3328,39.3889,39.3141,39.3609,45810.0
2020-11-10 12:20:00,42.13,42.14,42.05,42.07,28515.0,39.3796,39.3889,39.3048,39.3235,28515.0
2020-11-10 12:30:00,42.06,42.08,41.99,42.02,45850.0,39.3141,39.3328,39.2487,39.2768,45850.0
2020-11-10 12:40:00,42.02,42.12,42.02,42.12,46290.0,39.2768,39.3702,39.2768,39.3702,46290.0
2020-11-10 12:50:00,42.09,42.14,42.08,42.11,41475.0,39.3422,39.3889,39.3328,39.3609,41475.0
2020-11-10 13:00:00,42.1,42.13,42.07,42.09,24575.0,39.3515,39.3796,39.3235,39.3422,24575.0
2020-11-10 13:10:00,42.09,42.1,42.04,42.04,29745.0,39.3422,39.3515,39.2954,39.2954,29745.0
2020-11-10 13:20:00,42.05,42.06,41.95,41.95,156225.0,39.3048,39.3141,39.2113,39.2113,156225.0
2020-11-10 13:30:00,41.93,41.97,41.88,41.97,52550.0,39.1926,39.23,39.1459,39.23,52550.0
2020-11-10 13:40:00,41.96,42.0,41.95,41.98,59605.0,39.2207,39.2581,39.2113,39.2394,59605.0
2020-11-10 13:50:00,41.97,42.11,41.97,42.09,231280.0,39.23,39.3609,39.23,39.3422,231280.0
2020-11-10 14:00:00,42.09,42.13,42.09,42.12,200790.0,39.3422,39.3796,39.3422,39.3702,200790.0
2020-11-10 14:10:00,42.13,42.13,42.03,42.08,159105.0,39.3796,39.3796,39.2861,39.3328,159105.0
2020-11-10 14:20:00,42.09,42.17,42.02,42.05,154360.0,39.3422,39.417,39.2768,39.3048,154360.0
2020-11-10 14:30:00,42.08,42.14,42.04,42.1,223060.0,39.3328,39.3889,39.2954,39.3515,223060.0
2020-11-10 14:40:00,42.11,42.17,42.05,42.07,161040.0,39.3609,39.417,39.3048,39.3235,161040.0
2020-11-10 14:50:00,42.08,42.17,42.08,42.16,105395.0,39.3328,39.417,39.3328,39.4076,105395.0
2020-11-10 15:00:00,42.14,42.17,42.09,42.11,150295.0,39.3889,39.417,39.3422,39.3609,150295.0
2020-11-10 15:10:00,42.11,42.18,42.07,42.17,164470.0,39.3609,39.4263,39.3235,39.417,164470.0
2020-11-10 15:20:00,42.19,42.21,42.13,42.15,85145.0,39.4357,39.4543,39.3796,39.3983,85145.0
2020-11-10 15:30:00,42.17,42.17,42.04,42.04,127010.0,39.417,39.417,39.2954,39.2954,127010.0
2020-11-10 15:40:00,42.05,42.13,42.04,42.08,109975.0,39.3048,39.3796,39.2954,39.3328,109975.0
2020-11-10 15:50:00,42.09,42.12,41.99,42.08,1295020.0,39.3422,39.3702,39.2487,39.3328,1295020.0
2020-11-11 09:30:00,42.24,42.26,42.05,42.05,206075.0,39.4824,39.5011,39.3048,39.3048,206075.0
2020-11-11 09:40:00,42.06,42.07,41.93,41.97,57795.0,39.3141,39.3235,39.1926,39.23,57795.0
2020-11-11 09:50:00,41.97,42.04,41.79,41.8,157410.0,39.23,39.2954,39.0618,39.0711,157410.0
2020-11-11 10:00:00,41.81,41.83,41.76,41.81,52345.0,39.0805,39.0992,39.0337,39.0805,52345.0
2020-11-11 10:10:00,41.78,41.86,41.75,41.78,39800.0,39.0524,39.1272,39.0244,39.0524,39800.0
2020-11-11 10:20:00,41.77,41.83,41.74,41.82,39250.0,39.0431,39.0992,39.015,39.0898,39250.0
2020-11-11 10:30:00,41.84,41.87,41.8,41.86,29460.0,39.1085,39.1365,39.0711,39.1272,29460.0
2020-11-11 10:40:00,41.87,41.9,41.82,41.86,111890.0,39.1365,39.1646,39.0898,39.1272,111890.0
2020-11-11 10:50:00,41.89,41.9,41.78,41.85,41510.0,39.1552,39.1646,39.0524,39.1179,41510.0
2020-11-11 11:00:00,41.84,41.89,41.83,41.86,67790.0,39.1085,39.1552,39.0992,39.1272,67790.0
2020-11-11 11:10:00,41.87,41.9,41.85,41.9,29550.0,39.1365,39.1646,39.1179,39.1646,29550.0
2020-11-11 11:20:00,41.9,41.92,41.86,41.92,49690.0,39.1646,39.1833,39.1272,39.1833,49690.0
2020-11-11 11:30:00,41.94,41.95,41.93,41.94,28645.0,39.202,39.2113,39.1926,39.202,28645.0
2020-11-11 11:40:00,41.94,42.01,41.94,41.98,44730.0,39.202,39.2674,39.202,39.2394,44730.0
2020-11-11 11:50:00,41.97,41.99,41.96,41.97,78835.0,39.23,39.2487,39.2207,39.23,78835.0
2020-11-11 12:00:00,41.97,42.0,41.93,42.0,44255.0,39.23,39.2581,39.1926,39.2581,44255.0
2020-11-11 12:10:00,41.97,41.98,41.94,41.97,84785.0,39.23,39.2394,39.202,39.23,84785.0
2020-11-11 12:20:00,41.98,41.98,41.95,41.96,24380.0,39.2394,39.2394,39.2113,39.2207,24380.0
2020-11-11 12:30:00,41.96,41.96,41.92,41.94,32770.0,39.2207,39.2207,39.1833,39.202,32770.0
2020-11-11 12:40:00,41.93,42.0,41.93,42.0,34325.0,39.1926,39.2581,39.1926,39.2581,34325.0
2020-11-11 12:50:00,41.98,42.02,41.98,42.0,39735.0,39.2394,39.2768,39.2394,39.2581,39735.0
2020-11-11 13:00:00,42.01,42.02,41.99,42.0,31340.0,39.2674,39.2768,39.2487,39.2581,31340.0
2020-11-11 13:10:00,41.99,42.0,41.96,41.99,21340.0,39.2487,39.2581,39.2207,39.2487,21340.0
2020-11-11 13:20:00,42.0,42.05,41.98,41.99,73710.0,39.2581,39.3048,39.2394,39.2487,73710.0
2020-11-11 13:30:00,41.99,42.0,41.96,41.99,62645.0,39.2487,39.2581,39.2207,39.2487,62645.0
2020-11-11 13:40:00,42.0,42.01,41.98,41.98,67355.0,39.2581,39.2674,39.2394,39.2394,67355.0
2020-11-11 13:50:00,41.98,42.0,41.95,41.95,87215.0,39.2394,39.2581,39.2113,39.2113,87215.0
2020-11-11 14:00:00,41.96,41.99,41.95,41.98,65770.0,39.2207,39.2487,39.2113,39.2394,65770.0
2020-11-11 14:10:00,41.98,41.98,41.93,41.93,26025.0,39.2394,39.2394,39.1926,39.1926,26025.0
2020-11-11 14:20:00,41.94,41.96,41.88,41.88,52780.0,39.202,39.2207,39.1459,39.1459,52780.0
2020-11-11 14:30:00,41.88,41.92,41.87,41.87,82025.0,39.1459,39.1833,39.1365,39.1365,82025.0
2020-11-11 14:40:00,41.86,41.88,41.78,41.8,48400.0,39.1272,39.1459,39.0524,39.0711,48400.0
2020-11-11 14:50:00,41.8,41.87,41.79,41.87,86680.0,39.0711,39.1365,39.0618,39.1365,86680.0
2020-11-11 15:00:00,41.87,41.87,41.81,41.85,76790.0,39.1365,39.1365,39.0805,39.1179,76790.0
2020-11-11 15:10:00,41.86,41.89,41.84,41.86,341430.0,39.1272,39.1552,39.1085,39.1272,341430.0
2020-11-11 15:20:00,41.86,41.86,41.8,41.8,79015.0,39.1272,39.1272,39.0711,39.0711,79015.0
2020-11-11 15:30:00,41.81,41.87,41.79,41.86,59200.0,39.0805,39.1365,39.0618,39.1272,59200.0
2020-11-11 15:40:00,41.86,41.97,41.86,41.97,77505.0,39.1272,39.23,39.1272,39.23,77505.0
2020-11-11 15:50:00,41.98,42.03,41.96,42.03,355400.0,39.2394,39.2861,39.2207,39.2861,355400.0
2020-11-12 09:30:00,41.81,41.81,41.69,41.69,174730.0,39.0805,39.0805,38.9683,38.9683,174730.0
2020-11-12 09:40:00,41.72,41.72,41.61,41.61,280620.0,38.9963,38.9963,38.8935,38.8935,280620.0
2020-11-12 09:50:00,41.59,41.62,41.51,41.58,124065.0,38.8748,38.9029,38.8,38.8655,124065.0
2020-11-12 10:00:00,41.57,41.68,41.53,41.68,64470.0,38.8561,38.959,38.8187,38.959,64470.0
2020-11-12 10:10:00,41.71,41.74,41.69,41.73,79390.0,38.987,39.015,38.9683,39.0057,79390.0
2020-11-12 10:20:00,41.74,41.74,41.61,41.61,57005.0,39.015,39.015,38.8935,38.8935,57005.0
2020-11-12 10:30:00,41.62,41.72,41.61,41.71,279575.0,38.9029,38.9963,38.8935,38.987,279575.0
2020-11-12 10:40:00,41.7,41.78,41.7,41.74,586940.0,38.9776,39.0524,38.9776,39.015,586940.0
2020-11-12 10:50:00,41.73,41.78,41.7,41.76,110915.0,39.0057,39.0524,38.9776,39.0337,110915.0
2020-11-12 11:00:00,41.74,41.79,41.68,41.77,72665.0,39.015,39.0618,38.959,39.0431,72665.0
2020-11-12 11:10:00,41.79,41.79,41.74,41.78,213175.0,39.0618,39.0618,39.015,39.0524,213175.0
2020-11-12 11:20:00,41.79,41.8,41.74,41.74,152605.0,39.0618,39.0711,39.015,39.015,152605.0
2020-11-12 11:30:00,41.76,41.79,41.72,41.72,31880.0,39.0337,39.0618,38.9963,38.9963,31880.0
2020-11-12 11:40:00,41.71,41.74,41.68,41.69,27080.0,38.987,39.015,38.959,38.9683,27080.0
2020-11-12 11:50:00,41.69,41.73,41.66,41.68,43005.0,38.9683,39.0057,38.9403,38.959,43005.0
2020-11-12 12:00:00,41.7,41.7,41.67,41.68,16435.0,38.9776,38.9776,38.9496,38.959,16435.0
2020-11-12 12:10:00,41.68,41.73,41.68,41.7,53595.0,38.959,39.0057,38.959,38.9776,53595.0
2020-11-12 12:20:00,41.71,41.75,41.64,41.64,35185.0,38.987,39.0244,38.9216,38.9216,35185.0
2020-11-12 12:30:00,41.62,41.63,41.54,41.54,45340.0,38.9029,38.9122,38.8281,38.8281,45340.0
2020-11-12 12:40:00,41.53,41.53,41.36,41.37,48995.0,38.8187,38.8187,38.6598,38.6692,48995.0
2020-11-12 12:50:00,41.37,41.39,41.32,41.35,66225.0,38.6692,38.6879,38.6225,38.6505,66225.0
2020-11-12 13:00:00,41.36,41.4,41.29,41.29,48170.0,38.6598,38.6972,38.5944,38.5944,48170.0
2020-11-12 13:10:00,41.32,41.32,41.12,41.2,70215.0,38.6225,38.6225,38.4355,38.5103,70215.0
2020-11-12 13:20:00,41.2,41.3,41.18,41.19,116405.0,38.5103,38.6038,38.4916,38.5009,116405.0
2020-11-12 13:30:00,41.19,41.32,41.18,41.32,79605.0,38.5009,38.6225,38.4916,38.6225,79605.0
2020-11-12 13:40:00,41.3,41.34,41.27,41.28,82490.0,38.6038,38.6411,38.5757,38.5851,82490.0
2020-11-12 13:50:00,41.29,41.39,41.28,41.38,51530.0,38.5944,38.6879,38.5851,38.6785,51530.0
2020-11-12 14:00:00,41.39,41.44,41.33,41.34,323185.0,38.6879,38.7346,38.6318,38.6411,323185.0
2020-11-12 14:10:00,41.34,41.36,41.24,41.24,104440.0,38.6411,38.6598,38.5477,38.5477,104440.0
2020-11-12 14:20:00,41.24,41.28,41.22,41.23,131830.0,38.5477,38.5851,38.529,38.5383,131830.0
2020-11-12 14:30:00,41.23,41.33,41.2,41.21,115095.0,38.5383,38.6318,38.5103,38.5196,115095.0
2020-11-12 14:40:00,41.21,41.21,41.12,41.14,248570.0,38.5196,38.5196,38.4355,38.4542,248570.0
2020-11-12 14:50:00,41.13,41.17,41.11,41.11,104630.0,38.4449,38.4822,38.4262,38.4262,104630.0
2020-11-12 15:00:00,41.11,41.13,41.0,41.01,208000.0,38.4262,38.4449,38.3233,38.3327,208000.0
2020-11-12 15:10:00,41.04,41.17,41.02,41.17,30220.0,38.3607,38.4822,38.342,38.4822,30220.0
2020-11-12 15:20:00,41.15,41.18,41.12,41.14,73135.0,38.4636,38.4916,38.4355,38.4542,73135.0
2020-11-12 15:30:00,41.12,41.15,41.07,41.14,59035.0,38.4355,38.4636,38.3888,38.4542,59035.0
2020-11-12 15:40:00,41.17,41.17,41.09,41.17,184535.0,38.4822,38.4822,38.4075,38.4822,184535.0
2020-11-12 15:50:00,41.23,41.32,41.2,41.29,570495.0,38.5383,38.6225,38.5103,38.5944,570495.0
2020-11-13 09:30:00,41.62,41.9,41.62,41.88,397160.0,38.9029,39.1646,38.9029,39.1459,397160.0
2020-11-13 09:40:00,41.89,42.01,41.88,42.01,197725.0,39.1552,39.2674,39.1459,39.2674,197725.0
2020-11-13 09:50:00,42.01,42.04,41.96,42.04,123650.0,39.2674,39.2954,39.2207,39.2954,123650.0
2020-11-13 10:00:00,42.02,42.09,41.99,42.09,122785.0,39.2768,39.3422,39.2487,39.3422,122785.0
2020-11-13 10:10:00,42.07,42.1,41.93,41.93,92390.0,39.3235,39.3515,39.1926,39.1926,92390.0
2020-11-13 10:20:00,41.93,42.03,41.91,42.03,74040.0,39.1926,39.2861,39.1739,39.2861,74040.0
2020-11-13 10:30:00,42.04,42.05,41.92,41.92,134485.0,39.2954,39.3048,39.1833,39.1833,134485.0
2020-11-13 10:40:00,41.95,42.03,41.94,41.99,69675.0,39.2113,39.2861,39.202,39.2487,69675.0
2020-11-13 10:50:00,41.98,41.99,41.84,41.88,45760.0,39.2394,39.2487,39.1085,39.1459,45760.0
2020-11-13 11:00:00,41.88,41.94,41.88,41.92,43930.0,39.1459,39.202,39.1459,39.1833,43930.0
2020-11-13 11:10:00,41.91,41.99,41.91,41.98,18845.0,39.1739,39.2487,39.1739,39.2394,18845.0
2020-11-13 11:20:00,41.99,42.01,41.93,42.0,53590.0,39.2487,39.2674,39.1926,39.2581,53590.0
2020-11-13 11:30:00,41.99,41.99,41.95,41.96,49665.0,39.2487,39.2487,39.2113,39.2207,49665.0
2020-11-13 11:40:00,41.98,42.0,41.97,41.98,15585.0,39.2394,39.2581,39.23,39.2394,15585.0
2020-11-13 11:50:00,41.98,41.99,41.95,41.95,26150.0,39.2394,39.2487,39.2113,39.2113,26150.0
2020-11-13 12:00:00,41.96,41.98,41.94,41.97,45845.0,39.2207,39.2394,39.202,39.23,45845.0
2020-11-13 12:10:00,41.96,41.98,41.92,41.93,24135.0,39.2207,39.2394,39.1833,39.1926,24135.0
2020-11-13 12:20:00,41.92,41.93,41.89,41.92,31595.0,39.1833,39.1926,39.1552,39.1833,31595.0
2020-11-13 12:30:00,41.91,41.96,41.91,41.96,61500.0,39.1739,39.2207,39.1739,39.2207,61500.0
2020-11-13 12:40:00,41.95,41.97,41.93,41.97,64510.0,39.2113,39.23,39.1926,39.23,64510.0
2020-11-13 12:50:00,41.99,42.01,41.96,41.98,55270.0,39.2487,39.2674,39.2207,39.2394,55270.0
2020-11-13 13:00:00,41.99,42.02,41.96,42.02,87170.0,39.2487,39.2768,39.2207,39.2768,87170.0
2020-11-13 13:10:00,42.03,42.03,41.97,42.02,74445.0,39.2861,39.2861,39.23,39.2768,74445.0
2020-11-13 13:20:00,42.01,42.03,41.97,42.0,70145.0,39.2674,39.2861,39.23,39.2581,70145.0
2020-11-13 13:30:00,41.99,42.01,41.94,42.01,51085.0,39.2487,39.2674,39.202,39.2674,51085.0
2020-11-13 13:40:00,42.0,42.04,41.99,41.99,70445.0,39.2581,39.2954,39.2487,39.2487,70445.0
2020-11-13 13:50:00,42.0,42.02,41.99,42.01,23135.0,39.2581,39.2768,39.2487,39.2674,23135.0
2020-11-13 14:00:00,42.0,42.04,42.0,42.03,37260.0,39.2581,39.2954,39.2581,39.2861,37260.0
2020-11-13 14:10:00,42.04,42.06,42.01,42.04,13210.0,39.2954,39.3141,39.2674,39.2954,13210.0
2020-11-13 14:20:00,42.06,42.11,42.06,42.07,44370.0,39.3141,39.3609,39.3141,39.3235,44370.0
2020-11-13 14:30:00,42.09,42.16,42.07,42.15,39675.0,39.3422,39.4076,39.3235,39.3983,39675.0
2020-11-13 14:40:00,42.14,42.16,42.11,42.11,23340.0,39.3889,39.4076,39.3609,39.3609,23340.0
2020-11-13 14:50:00,42.12,42.21,42.12,42.2,91720.0,39.3702,39.4543,39.3702,39.445,91720.0
2020-11-13 15:00:00,42.19,42.2,42.16,42.17,62245.0,39.4357,39.445,39.4076,39.417,62245.0
2020-11-13 15:10:00,42.16,42.18,42.13,42.15,65360.0,39.4076,39.4263,39.3796,39.3983,65360.0
2020-11-13 15:20:00,42.16,42.17,42.13,42.14,86855.0,39.4076,39.417,39.3796,39.3889,86855.0
2020-11-13 15:30:00,42.14,42.2,42.13,42.18,106345.0,39.3889,39.445,39.3796,39.4263,106345.0
2020-11-13 15:40:00,42.19,42.26,42.19,42.22,92005.0,39.4357,39.5011,39.4357,39.4637,92005.0
2020-11-13 15:50:00,42.22,42.23,42.13,42.19,520570.0,39.4637,39.473,39.3796,39.4357,520570.0
2020-11-16 09:30:00,42.85,42.92,42.8,42.83,203875.0,40.0526,40.118,40.0058,40.0339,203875.0
2020-11-16 09:40:00,42.74,42.75,42.59,42.67,169480.0,39.9497,39.9591,39.8095,39.8843,169480.0
2020-11-16 09:50:00,42.68,42.73,42.52,42.65,250270.0,39.8937,39.9404,39.7441,39.8656,250270.0
2020-11-16 10:00:00,42.65,42.71,42.64,42.69,131560.0,39.8656,39.9217,39.8563,39.903,131560.0
2020-11-16 10:10:00,42.7,42.78,42.66,42.78,36225.0,39.9124,39.9871,39.875,39.9871,36225.0
2020-11-16 10:20:00,42.77,42.86,42.76,42.84,83220.0,39.9778,40.0619,39.9684,40.0432,83220.0
2020-11-16 10:30:00,42.86,42.94,42.83,42.94,81550.0,40.0619,40.1367,40.0339,40.1367,81550.0
2020-11-16 10:40:00,42.93,43.01,42.93,42.95,52885.0,40.1273,40.2021,40.1273,40.146,52885.0
2020-11-16 10:50:00,42.92,43.01,42.92,42.97,234860.0,40.118,40.2021,40.118,40.1647,234860.0
2020-11-16 11:00:00,42.97,43.01,42.94,42.95,63905.0,40.1647,40.2021,40.1367,40.146,63905.0
2020-11-16 11:10:00,42.95,42.99,42.95,42.97,53690.0,40.146,40.1834,40.146,40.1647,53690.0
2020-11-16 11:20:00,42.98,43.0,42.96,42.97,76035.0,40.1741,40.1928,40.1554,40.1647,76035.0
2020-11-16 11:30:00,42.96,42.99,42.95,42.99,130425.0,40.1554,40.1834,40.146,40.1834,130425.0
2020-11-16 11:40:00,43.0,43.01,42.98,42.99,92010.0,40.1928,40.2021,40.1741,40.1834,92010.0
2020-11-16 11:50:00,43.0,43.0,42.96,42.99,21985.0,40.1928,40.1928,40.1554,40.1834,21985.0
2020-11-16 12:00:00,42.98,42.99,42.96,42.98,91135.0,40.1741,40.1834,40.1554,40.1741,91135.0
2020-11-16 12:10:00,42.98,42.98,42.92,42.94,55685.0,40.1741,40.1741,40.118,40.1367,55685.0
2020-11-16 12:20:00,42.93,42.94,42.88,42.88,57305.0,40.1273,40.1367,40.0806,40.0806,57305.0
2020-11-16 12:30:00,42.87,42.88,42.86,42.87,303820.0,40.0713,40.0806,40.0619,40.0713,303820.0
2020-11-16 12:40:00,42.87,42.89,42.86,42.87,195310.0,40.0713,40.09,40.0619,40.0713,195310.0
2020-11-16 12:50:00,42.9,42.9,42.84,42.86,47525.0,40.0993,40.0993,40.0432,40.0619,47525.0
2020-11-16 13:00:00,42.85,42.86,42.83,42.84,79110.0,40.0526,40.0619,40.0339,40.0432,79110.0
2020-11-16 13:10:00,42.84,42.85,42.82,42.84,46430.0,40.0432,40.0526,40.0245,40.0432,46430.0
2020-11-16 13:20:00,42.83,42.84,42.69,42.69,51715.0,40.0339,40.0432,39.903,39.903,51715.0
2020-11-16 13:30:00,42.69,42.76,42.68,42.72,59950.0,39.903,39.9684,39.8937,39.9311,59950.0
2020-11-16 13:40:00,42.72,42.72,42.64,42.64,46950.0,39.9311,39.9311,39.8563,39.8563,46950.0
2020-11-16 13:50:00,42.65,42.69,42.64,42.69,19835.0,39.8656,39.903,39.8563,39.903,19835.0
2020-11-16 14:00:00,42.68,42.7,42.62,42.7,57950.0,39.8937,39.9124,39.8376,39.9124,57950.0
2020-11-16 14:10:00,42.69,42.71,42.67,42.71,37545.0,39.903,39.9217,39.8843,39.9217,37545.0
2020-11-16 14:20:00,42.71,42.75,42.7,42.74,220395.0,39.9217,39.9591,39.9124,39.9497,220395.0
2020-11-16 14:30:00,42.75,42.79,42.75,42.78,45415.0,39.9591,39.9965,39.9591,39.9871,45415.0
2020-11-16 14:40:00,42.78,42.83,42.77,42.77,44405.0,39.9871,40.0339,39.9778,39.9778,44405.0
2020-11-16 14:50:00,42.78,42.83,42.78,42.81,57530.0,39.9871,40.0339,39.9871,40.0152,57530.0
2020-11-16 15:00:00,42.82,42.82,42.75,42.79,208540.0,40.0245,40.0245,39.9591,39.9965,208540.0
2020-11-16 15:10:00,42.78,42.83,42.78,42.82,45285.0,39.9871,40.0339,39.9871,40.0245,45285.0
2020-11-16 15:20:00,42.83,42.88,42.81,42.84,137635.0,40.0339,40.0806,40.0152,40.0432,137635.0
2020-11-16 15:30:00,42.85,42.89,42.84,42.86,127165.0,40.0526,40.09,40.0432,40.0619,127165.0
2020-11-16 15:40:00,42.86,42.94,42.86,42.94,105700.0,40.0619,40.1367,40.0619,40.1367,105700.0
2020-11-16 15:50:00,42.92,43.04,42.9,43.04,746840.0,40.118,40.2302,40.0993,40.2302,746840.0
2020-11-17 09:30:00,42.63,42.67,42.52,42.64,228550.0,39.8469,39.8843,39.7441,39.8563,228550.0
2020-11-17 09:40:00,42.61,42.61,42.51,42.61,80665.0,39.8282,39.8282,39.7348,39.8282,80665.0
2020-11-17 09:50:00,42.61,42.61,42.36,42.36,138900.0,39.8282,39.8282,39.5946,39.5946,138900.0
2020-11-17 10:00:00,42.35,42.47,42.35,42.41,88345.0,39.5852,39.6974,39.5852,39.6413,88345.0
2020-11-17 10:10:00,42.43,42.53,42.43,42.5,100500.0,39.66,39.7535,39.66,39.7254,100500.0
2020-11-17 10:20:00,42.5,42.55,42.48,42.52,59135.0,39.7254,39.7722,39.7067,39.7441,59135.0
2020-11-17 10:30:00,42.52,42.61,42.5,42.58,58625.0,39.7441,39.8282,39.7254,39.8002,58625.0
2020-11-17 10:40:00,42.58,42.6,42.57,42.6,50970.0,39.8002,39.8189,39.7908,39.8189,50970.0
2020-11-17 10:50:00,42.58,42.67,42.58,42.67,32900.0,39.8002,39.8843,39.8002,39.8843,32900.0
2020-11-17 11:00:00,42.65,42.71,42.64,42.71,33980.0,39.8656,39.9217,39.8563,39.9217,33980.0
2020-11-17 11:10:00,42.72,42.79,42.71,42.78,52790.0,39.9311,39.9965,39.9217,39.9871,52790.0
2020-11-17 11:20:00,42.8,42.84,42.78,42.82,31465.0,40.0058,40.0432,39.9871,40.0245,31465.0
2020-11-17 11:30:00,42.85,42.9,42.84,42.9,86225.0,40.0526,40.0993,40.0432,40.0993,86225.0
2020-11-17 11:40:00,42.89,42.93,42.88,42.89,66325.0,40.09,40.1273,40.0806,40.09,66325.0
2020-11-17 11:50:00,42.88,42.89,42.85,42.88,80040.0,40.0806,40.09,40.0526,40.0806,80040.0
2020-11-17 12:00:00,42.88,42.9,42.86,42.88,212695.0,40.0806,40.0993,40.0619,40.0806,212695.0
2020-11-17 12:10:00,42.88,42.98,42.88,42.94,51320.0,40.0806,40.1741,40.0806,40.1367,51320.0
2020-11-17 12:20:00,42.95,42.99,42.92,42.97,48860.0,40.146,40.1834,40.118,40.1647,48860.0
2020-11-17 12:30:00,43.0,43.05,42.98,43.03,121795.0,40.1928,40.2395,40.1741,40.2208,121795.0
2020-11-17 12:40:00,43.04,43.04,43.0,43.02,82535.0,40.2302,40.2302,40.1928,40.2115,82535.0
2020-11-17 12:50:00,43.02,43.04,43.0,43.03,22670.0,40.2115,40.2302,40.1928,40.2208,22670.0
2020-11-17 13:00:00,43.02,43.04,43.0,43.0,20155.0,40.2115,40.2302,40.1928,40.1928,20155.0
2020-11-17 13:10:00,43.01,43.05,42.99,43.04,46930.0,40.2021,40.2395,40.1834,40.2302,46930.0
2020-11-17 13:20:00,43.03,43.07,43.02,43.07,34155.0,40.2208,40.2582,40.2115,40.2582,34155.0
2020-11-17 13:30:00,43.07,43.1,43.04,43.09,197435.0,40.2582,40.2862,40.2302,40.2769,197435.0
2020-11-17 13:40:00,43.09,43.1,43.05,43.05,109420.0,40.2769,40.2862,40.2395,40.2395,109420.0
2020-11-17 13:50:00,43.03,43.05,43.0,43.04,36810.0,40.2208,40.2395,40.1928,40.2302,36810.0
2020-11-17 14:00:00,43.06,43.14,43.06,43.14,51015.0,40.2489,40.3236,40.2489,40.3236,51015.0
2020-11-17 14:10:00,43.15,43.23,43.14,43.23,95640.0,40.333,40.4078,40.3236,40.4078,95640.0
2020-11-17 14:20:00,43.22,43.24,43.16,43.18,585495.0,40.3984,40.4171,40.3423,40.361,585495.0
2020-11-17 14:30:00,43.19,43.21,43.16,43.2,107500.0,40.3704,40.3891,40.3423,40.3797,107500.0
2020-11-17 14:40:00,43.2,43.22,43.19,43.22,17185.0,40.3797,40.3984,40.3704,40.3984,17185.0
2020-11-17 14:50:00,43.22,43.26,43.21,43.23,73335.0,40.3984,40.4358,40.3891,40.4078,73335.0
2020-11-17 15:00:00,43.2,43.21,43.13,43.13,130375.0,40.3797,40.3891,40.3143,40.3143,130375.0
2020-11-17 15:10:00,43.14,43.14,43.08,43.12,138255.0,40.3236,40.3236,40.2676,40.3049,138255.0
2020-11-17 15:20:00,43.11,43.11,43.04,43.08,89985.0,40.2956,40.2956,40.2302,40.2676,89985.0
2020-11-17 15:30:00,43.08,43.13,43.06,43.11,75900.0,40.2676,40.3143,40.2489,40.2956,75900.0
2020-11-17 15:40:00,43.11,43.13,43.08,43.09,76110.0,40.2956,40.3143,40.2676,40.2769,76110.0
2020-11-17 15:50:00,43.09,43.13,43.02,43.13,331600.0,40.2769,40.3143,40.2115,40.3143,331600.0
2020-11-18 09:30:00,43.25,43.26,43.11,43.11,342160.0,40.4265,40.4358,40.2956,40.2956,342160.0
2020-11-18 09:40:00,43.13,43.17,43.09,43.14,66090.0,40.3143,40.3517,40.2769,40.3236,66090.0
2020-11-18 09:50:00,43.12,43.12,43.06,43.11,45890.0,40.3049,40.3049,40.2489,40.2956,45890.0
2020-11-18 10:00:00,43.11,43.19,43.11,43.15,199275.0,40.2956,40.3704,40.2956,40.333,199275.0
2020-11-18 10:10:00,43.15,43.18,43.12,43.12,288800.0,40.333,40.361,40.3049,40.3049,288800.0
2020-11-18 10:20:00,43.1,43.19,43.1,43.17,86220.0,40.2862,40.3704,40.2862,40.3517,86220.0
2020-11-18 10:30:00,43.16,43.19,43.13,43.16,51980.0,40.3423,40.3704,40.3143,40.3423,51980.0
2020-11-18 10:40:00,43.16,43.21,43.16,43.21,121630.0,40.3423,40.3891,40.3423,40.3891,121630.0
2020-11-18 10:50:00,43.22,43.22,43.13,43.14,45290.0,40.3984,40.3984,40.3143,40.3236,45290.0
2020-11-18 11:00:00,43.14,43.24,43.14,43.23,87205.0,40.3236,40.4171,40.3236,40.4078,87205.0
2020-11-18 11:10:00,43.24,43.24,43.19,43.21,90755.0,40.4171,40.4171,40.3704,40.3891,90755.0
2020-11-18 11:20:00,43.21,43.26,43.17,43.25,149000.0,40.3891,40.4358,40.3517,40.4265,149000.0
2020-11-18 11:30:00,43.25,43.28,43.23,43.27,109955.0,40.4265,40.4545,40.4078,40.4451,109955.0
2020-11-18 11:40:00,43.27,43.3,43.24,43.25,342415.0,40.4451,40.4732,40.4171,40.4265,342415.0
2020-11-18 11:50:00,43.23,43.28,43.23,43.25,73665.0,40.4078,40.4545,40.4078,40.4265,73665.0
2020-11-18 12:00:00,43.26,43.27,43.21,43.23,75910.0,40.4358,40.4451,40.3891,40.4078,75910.0
2020-11-18 12:10:00,43.23,43.25,43.21,43.21,193475.0,40.4078,40.4265,40.3891,40.3891,193475.0
2020-11-18 12:20:00,43.21,43.24,43.2,43.22,115835.0,40.3891,40.4171,40.3797,40.3984,115835.0
2020-11-18 12:30:00,43.22,43.23,43.18,43.22,173770.0,40.3984,40.4078,40.361,40.3984,173770.0
2020-11-18 12:40:00,43.22,43.28,43.22,43.24,100595.0,40.3984,40.4545,40.3984,40.4171,100595.0
2020-11-18 12:50:00,43.24,43.25,43.2,43.2,124285.0,40.4171,40.4265,40.3797,40.3797,124285.0
2020-11-18 13:00:00,43.21,43.24,43.18,43.24,55030.0,40.3891,40.4171,40.361,40.4171,55030.0
2020-11-18 13:10:00,43.24,43.25,43.22,43.22,79475.0,40.4171,40.4265,40.3984,40.3984,79475.0
2020-11-18 13:20:00,43.22,43.23,43.15,43.15,81765.0,40.3984,40.4078,40.333,40.333,81765.0
2020-11-18 13:30:00,43.14,43.16,43.12,43.15,103750.0,40.3236,40.3423,40.3049,40.333,103750.0
2020-11-18 13:40:00,43.15,43.15,43.03,43.03,81375.0,40.333,40.333,40.2208,40.2208,81375.0
2020-11-18 13:50:00,43.03,43.05,42.98,43.04,48690.0,40.2208,40.2395,40.1741,40.2302,48690.0
2020-11-18 14:00:00,43.04,43.12,43.03,43.1,61850.0,40.2302,40.3049,40.2208,40.2862,61850.0
2020-11-18 14:10:00,43.09,43.11,42.98,42.98,47960.0,40.2769,40.2956,40.1741,40.1741,47960.0
2020-11-18 14:20:00,42.97,43.0,42.87,42.91,35665.0,40.1647,40.1928,40.0713,40.1087,35665.0
2020-11-18 14:30:00,42.9,42.97,42.88,42.96,54575.0,40.0993,40.1647,40.0806,40.1554,54575.0
2020-11-18 14:40:00,42.96,43.03,42.95,42.99,129640.0,40.1554,40.2208,40.146,40.1834,129640.0
2020-11-18 14:50:00,43.0,43.04,42.97,42.97,66715.0,40.1928,40.2302,40.1647,40.1647,66715.0
2020-11-18 15:00:00,42.97,42.97,42.86,42.93,134115.0,40.1647,40.1647,40.0619,40.1273,134115.0
2020-11-18 15:10:00,42.94,42.99,42.89,42.89,77370.0,40.1367,40.1834,40.09,40.09,77370.0
2020-11-18 15:20:00,42.87,42.9,42.83,42.83,75855.0,40.0713,40.0993,40.0339,40.0339,75855.0
2020-11-18 15:30:00,42.82,42.85,42.71,42.73,78120.0,40.0245,40.0526,39.9217,39.9404,78120.0
2020-11-18 15:40:00,42.73,42.73,42.64,42.65,85315.0,39.9404,39.9404,39.8563,39.8656,85315.0
2020-11-18 15:50:00,42.66,42.7,42.51,42.53,574855.0,39.875,39.9124,39.7348,39.7535,574855.0
2020-11-19 09:30:00,42.49,42.52,42.28,42.46,168385.0,39.7161,39.7441,39.5198,39.688,168385.0
2020-11-19 09:40:00,42.5,42.62,42.5,42.61,89355.0,39.7254,39.8376,39.7254,39.8282,89355.0
2020-11-19 09:50:00,42.62,42.69,42.61,42.64,90660.0,39.8376,39.903,39.8282,39.8563,90660.0
2020-11-19 10:00:00,42.66,42.7,42.58,42.64,85470.0,39.875,39.9124,39.8002,39.8563,85470.0
2020-11-19 10:10:00,42.66,42.68,42.6,42.61,42685.0,39.875,39.8937,39.8189,39.8282,42685.0
2020-11-19 10:20:00,42.58,42.64,42.48,42.52,124050.0,39.8002,39.8563,39.7067,39.7441,124050.0
2020-11-19 10:30:00,42.53,42.58,42.51,42.57,689295.0,39.7535,39.8002,39.7348,39.7908,689295.0
2020-11-19 10:40:00,42.57,42.75,42.57,42.73,136770.0,39.7908,39.9591,39.7908,39.9404,136770.0
2020-11-19 10:50:00,42.74,42.75,42.61,42.61,100580.0,39.9497,39.9591,39.8282,39.8282,100580.0
2020-11-19 11:00:00,42.61,42.62,42.57,42.59,72445.0,39.8282,39.8376,39.7908,39.8095,72445.0
2020-11-19 11:10:00,42.57,42.61,42.52,42.61,45235.0,39.7908,39.8282,39.7441,39.8282,45235.0
2020-11-19 11:20:00,42.6,42.67,42.59,42.59,60425.0,39.8189,39.8843,39.8095,39.8095,60425.0
2020-11-19 11:30:00,42.59,42.62,42.49,42.51,58430.0,39.8095,39.8376,39.7161,39.7348,58430.0
2020-11-19 11:40:00,42.51,42.56,42.5,42.52,50385.0,39.7348,39.7815,39.7254,39.7441,50385.0
2020-11-19 11:50:00,42.54,42.57,42.52,42.57,22645.0,39.7628,39.7908,39.7441,39.7908,22645.0
2020-11-19 12:00:00,42.57,42.58,42.52,42.55,25460.0,39.7908,39.8002,39.7441,39.7722,25460.0
2020-11-19 12:10:00,42.55,42.57,42.46,42.46,117160.0,39.7722,39.7908,39.688,39.688,117160.0
2020-11-19 12:20:00,42.48,42.51,42.46,42.51,242885.0,39.7067,39.7348,39.688,39.7348,242885.0
2020-11-19 12:30:00,42.5,42.57,42.49,42.57,29785.0,39.7254,39.7908,39.7161,39.7908,29785.0
2020-11-19 12:40:00,42.56,42.57,42.47,42.49,25015.0,39.7815,39.7908,39.6974,39.7161,25015.0
2020-11-19 12:50:00,42.47,42.54,42.45,42.54,34520.0,39.6974,39.7628,39.6787,39.7628,34520.0
2020-11-19 13:00:00,42.56,42.6,42.54,42.57,23450.0,39.7815,39.8189,39.7628,39.7908,23450.0
2020-11-19 13:10:00,42.56,42.61,42.56,42.61,43780.0,39.7815,39.8282,39.7815,39.8282,43780.0
2020-11-19 13:20:00,42.61,42.7,42.59,42.65,32920.0,39.8282,39.9124,39.8095,39.8656,32920.0
2020-11-19 13:30:00,42.63,42.65,42.6,42.61,35680.0,39.8469,39.8656,39.8189,39.8282,35680.0
2020-11-19 13:40:00,42.59,42.67,42.59,42.67,44400.0,39.8095,39.8843,39.8095,39.8843,44400.0
2020-11-19 13:50:00,42.67,42.68,42.64,42.65,58130.0,39.8843,39.8937,39.8563,39.8656,58130.0
2020-11-19 14:00:00,42.65,42.69,42.64,42.68,97490.0,39.8656,39.903,39.8563,39.8937,97490.0
2020-11-19 14:10:00,42.68,42.69,42.66,42.67,29850.0,39.8937,39.903,39.875,39.8843,29850.0
2020-11-19 14:20:00,42.68,42.71,42.68,42.7,30350.0,39.8937,39.9217,39.8937,39.9124,30350.0
2020-11-19 14:30:00,42.71,42.81,42.7,42.81,43680.0,39.9217,40.0152,39.9124,40.0152,43680.0
2020-11-19 14:40:00,42.82,42.87,42.8,42.84,93695.0,40.0245,40.0713,40.0058,40.0432,93695.0
2020-11-19 14:50:00,42.83,42.83,42.77,42.79,33355.0,40.0339,40.0339,39.9778,39.9965,33355.0
2020-11-19 15:00:00,42.78,42.79,42.74,42.76,92795.0,39.9871,39.9965,39.9497,39.9684,92795.0
2020-11-19 15:10:00,42.77,42.86,42.77,42.81,63755.0,39.9778,40.0619,39.9778,40.0152,63755.0
2020-11-19 15:20:00,42.81,42.82,42.75,42.75,57350.0,40.0152,40.0245,39.9591,39.9591,57350.0
2020-11-19 15:30:00,42.77,42.86,42.76,42.84,86740.0,39.9778,40.0619,39.9684,40.0432,86740.0
2020-11-19 15:40:00,42.85,42.88,42.82,42.82,63570.0,40.0526,40.0806,40.0245,40.0245,63570.0
2020-11-19 15:50:00,42.87,42.93,42.84,42.9,201820.0,40.0713,40.1273,40.0432,40.0993,201820.0
2020-11-20 09:30:00,42.81,42.83,42.68,42.8,168285.0,40.0152,40.0339,39.8937,40.0058,168285.0
2020-11-20 09:40:00,42.78,42.89,42.78,42.85,68670.0,39.9871,40.09,39.9871,40.0526,68670.0
2020-11-20 09:50:00,42.84,42.84,42.64,42.76,83930.0,40.0432,40.0432,39.8563,39.9684,83930.0
2020-11-20 10:00:00,42.77,42.83,42.76,42.82,139805.0,39.9778,40.0339,39.9684,40.0245,139805.0
2020-11-20 10:10:00,42.83,42.84,42.76,42.81,120535.0,40.0339,40.0432,39.9684,40.0152,120535.0
2020-11-20 10:20:00,42.8,42.87,42.79,42.82,73070.0,40.0058,40.0713,39.9965,40.0245,73070.0
2020-11-20 10:30:00,42.83,42.86,42.75,42.85,38375.0,40.0339,40.0619,39.9591,40.0526,38375.0
2020-11-20 10:40:00,42.85,42.86,42.74,42.76,41865.0,40.0526,40.0619,39.9497,39.9684,41865.0
2020-11-20 10:50:00,42.77,42.78,42.73,42.77,30265.0,39.9778,39.9871,39.9404,39.9778,30265.0
2020-11-20 11:00:00,42.77,42.8,42.75,42.78,69035.0,39.9778,40.0058,39.9591,39.9871,69035.0
2020-11-20 11:10:00,42.77,42.81,42.76,42.78,33080.0,39.9778,40.0152,39.9684,39.9871,33080.0
2020-11-20 11:20:00,42.79,42.83,42.77,42.82,80780.0,39.9965,40.0339,39.9778,40.0245,80780.0
2020-11-20 11:30:00,42.82,42.87,42.79,42.86,50320.0,40.0245,40.0713,39.9965,40.0619,50320.0
2020-11-20 11:40:00,42.86,42.88,42.79,42.79,30890.0,40.0619,40.0806,39.9965,39.9965,30890.0
2020-11-20 11:50:00,42.8,42.86,42.8,42.86,59485.0,40.0058,40.0619,40.0058,40.0619,59485.0
2020-11-20 12:00:00,42.86,42.87,42.83,42.84,48175.0,40.0619,40.0713,40.0339,40.0432,48175.0
2020-11-20 12:10:00,42.84,42.86,42.81,42.84,27880.0,40.0432,40.0619,40.0152,40.0432,27880.0
2020-11-20 12:20:00,42.83,42.85,42.82,42.83,19335.0,40.0339,40.0526,40.0245,40.0339,19335.0
2020-11-20 12:30:00,42.84,42.84,42.79,42.79,16895.0,40.0432,40.0432,39.9965,39.9965,16895.0
2020-11-20 12:40:00,42.8,42.84,42.78,42.79,23875.0,40.0058,40.0432,39.9871,39.9965,23875.0
2020-11-20 12:50:00,42.78,42.82,42.78,42.82,74235.0,39.9871,40.0245,39.9871,40.0245,74235.0
2020-11-20 13:00:00,42.82,42.86,42.79,42.8,89660.0,40.0245,40.0619,39.9965,40.0058,89660.0
2020-11-20 13:10:00,42.81,42.85,42.8,42.83,19360.0,40.0152,40.0526,40.0058,40.0339,19360.0
2020-11-20 13:20:00,42.81,42.85,42.81,42.84,36840.0,40.0152,40.0526,40.0152,40.0432,36840.0
2020-11-20 13:30:00,42.83,42.86,42.81,42.85,50420.0,40.0339,40.0619,40.0152,40.0526,50420.0
2020-11-20 13:40:00,42.84,42.89,42.84,42.89,28060.0,40.0432,40.09,40.0432,40.09,28060.0
2020-11-20 13:50:00,42.89,42.89,42.87,42.89,25560.0,40.09,40.09,40.0713,40.09,25560.0
2020-11-20 14:00:00,42.9,42.9,42.86,42.88,45045.0,40.0993,40.0993,40.0619,40.0806,45045.0
2020-11-20 14:10:00,42.88,42.89,42.87,42.87,56035.0,40.0806,40.09,40.0713,40.0713,56035.0
2020-11-20 14:20:00,42.87,42.91,42.87,42.89,39375.0,40.0713,40.1087,40.0713,40.09,39375.0
2020-11-20 14:30:00,42.89,42.91,42.87,42.87,23495.0,40.09,40.1087,40.0713,40.0713,23495.0
2020-11-20 14:40:00,42.85,42.85,42.8,42.82,23755.0,40.0526,40.0526,40.0058,40.0245,23755.0
2020-11-20 14:50:00,42.82,42.86,42.82,42.86,82555.0,40.0245,40.0619,40.0245,40.0619,82555.0
2020-11-20 15:00:00,42.86,42.88,42.8,42.8,82085.0,40.0619,40.0806,40.0058,40.0058,82085.0
2020-11-20 15:10:00,42.8,42.83,42.75,42.76,46345.0,40.0058,40.0339,39.9591,39.9684,46345.0
2020-11-20 15:20:00,42.77,42.81,42.76,42.78,71020.0,39.9778,40.0152,39.9684,39.9871,71020.0
2020-11-20 15:30:00,42.79,42.88,42.79,42.88,67105.0,39.9965,40.0806,39.9965,40.0806,67105.0
2020-11-20 15:40:00,42.88,42.99,42.88,42.95,49210.0,40.0806,40.1834,40.0806,40.146,49210.0
2020-11-20 15:50:00,42.93,42.94,42.85,42.87,473035.0,40.1273,40.1367,40.0526,40.0713,473035.0
2020-11-23 09:30:00,43.2,43.28,43.18,43.2,144105.0,40.3797,40.4545,40.361,40.3797,144105.0
2020-11-23 09:40:00,43.21,43.35,43.18,43.31,159375.0,40.3891,40.5199,40.361,40.4825,159375.0
2020-11-23 09:50:00,43.33,43.38,43.3,43.3,43295.0,40.5012,40.548,40.4732,40.4732,43295.0
2020-11-23 10:00:00,43.3,43.32,43.26,43.28,28450.0,40.4732,40.4919,40.4358,40.4545,28450.0
2020-11-23 10:10:00,43.26,43.32,43.23,43.29,33195.0,40.4358,40.4919,40.4078,40.4638,33195.0
2020-11-23 10:20:00,43.28,43.28,43.14,43.14,81680.0,40.4545,40.4545,40.3236,40.3236,81680.0
2020-11-23 10:30:00,43.15,43.33,43.15,43.32,169855.0,40.333,40.5012,40.333,40.4919,169855.0
2020-11-23 10:40:00,43.33,43.43,43.33,43.43,100605.0,40.5012,40.5947,40.5012,40.5947,100605.0
2020-11-23 10:50:00,43.43,43.47,43.4,43.45,67355.0,40.5947,40.6321,40.5667,40.6134,67355.0
2020-11-23 11:00:00,43.46,43.5,43.46,43.46,90225.0,40.6227,40.6601,40.6227,40.6227,90225.0
2020-11-23 11:10:00,43.45,43.46,43.34,43.38,271940.0,40.6134,40.6227,40.5106,40.548,271940.0
2020-11-23 11:20:00,43.39,43.45,43.37,43.44,27770.0,40.5573,40.6134,40.5386,40.6041,27770.0
2020-11-23 11:30:00,43.42,43.43,43.33,43.4,83665.0,40.5854,40.5947,40.5012,40.5667,83665.0
2020-11-23 11:40:00,43.4,43.43,43.39,43.42,27815.0,40.5667,40.5947,40.5573,40.5854,27815.0
2020-11-23 11:50:00,43.42,43.46,43.4,43.46,32745.0,40.5854,40.6227,40.5667,40.6227,32745.0
2020-11-23 12:00:00,43.45,43.45,43.36,43.36,25320.0,40.6134,40.6134,40.5293,40.5293,25320.0
2020-11-23 12:10:00,43.4,43.44,43.38,43.44,45415.0,40.5667,40.6041,40.548,40.6041,45415.0
2020-11-23 12:20:00,43.44,43.45,43.41,43.41,37365.0,40.6041,40.6134,40.576,40.576,37365.0
2020-11-23 12:30:00,43.39,43.42,43.36,43.39,23060.0,40.5573,40.5854,40.5293,40.5573,23060.0
2020-11-23 12:40:00,43.39,43.43,43.39,43.42,45685.0,40.5573,40.5947,40.5573,40.5854,45685.0
2020-11-23 12:50:00,43.43,43.47,43.43,43.46,27340.0,40.5947,40.6321,40.5947,40.6227,27340.0
2020-11-23 13:00:00,43.45,43.49,43.45,43.46,40710.0,40.6134,40.6508,40.6134,40.6227,40710.0
2020-11-23 13:10:00,43.47,43.48,43.44,43.46,41620.0,40.6321,40.6414,40.6041,40.6227,41620.0
2020-11-23 13:20:00,43.45,43.48,43.44,43.45,47115.0,40.6134,40.6414,40.6041,40.6134,47115.0
2020-11-23 13:30:00,43.45,43.52,43.45,43.52,58510.0,40.6134,40.6788,40.6134,40.6788,58510.0
2020-11-23 13:40:00,43.5,43.53,43.48,43.49,39055.0,40.6601,40.6882,40.6414,40.6508,39055.0
2020-11-23 13:50:00,43.48,43.53,43.48,43.53,43790.0,40.6414,40.6882,40.6414,40.6882,43790.0
2020-11-23 14:00:00,43.53,43.55,43.5,43.5,28075.0,40.6882,40.7069,40.6601,40.6601,28075.0
2020-11-23 14:10:00,43.49,43.52,43.46,43.5,32540.0,40.6508,40.6788,40.6227,40.6601,32540.0
2020-11-23 14:20:00,43.5,43.51,43.47,43.48,43190.0,40.6601,40.6695,40.6321,40.6414,43190.0
2020-11-23 14:30:00,43.48,43.53,43.48,43.51,85435.0,40.6414,40.6882,40.6414,40.6695,85435.0
2020-11-23 14:40:00,43.51,43.57,43.5,43.55,46190.0,40.6695,40.7256,40.6601,40.7069,46190.0
2020-11-23 14:50:00,43.55,43.65,43.54,43.65,165630.0,40.7069,40.8003,40.6975,40.8003,165630.0
2020-11-23 15:00:00,43.65,43.74,43.65,43.73,85415.0,40.8003,40.8845,40.8003,40.8751,85415.0
2020-11-23 15:10:00,43.73,43.73,43.66,43.67,57685.0,40.8751,40.8751,40.8097,40.819,57685.0
2020-11-23 15:20:00,43.65,43.66,43.61,43.62,52715.0,40.8003,40.8097,40.763,40.7723,52715.0
2020-11-23 15:30:00,43.61,43.62,43.53,43.55,74870.0,40.763,40.7723,40.6882,40.7069,74870.0
2020-11-23 15:40:00,43.55,43.62,43.55,43.58,72585.0,40.7069,40.7723,40.7069,40.7349,72585.0
2020-11-23 15:50:00,43.59,43.62,43.5,43.54,190550.0,40.7443,40.7723,40.6601,40.6975,190550.0
2020-11-24 09:30:00,44.03,44.12,43.91,43.94,268790.0,41.1555,41.2397,41.0434,41.0714,268790.0
2020-11-24 09:40:00,43.94,43.96,43.87,43.9,243660.0,41.0714,41.0901,41.006,41.034,243660.0
2020-11-24 09:50:00,43.9,44.08,43.9,44.07,228720.0,41.034,41.2023,41.034,41.1929,228720.0
2020-11-24 10:00:00,44.07,44.16,44.07,44.13,58660.0,41.1929,41.277,41.1929,41.249,58660.0
2020-11-24 10:10:00,44.14,44.16,44.09,44.14,119515.0,41.2584,41.277,41.2116,41.2584,119515.0
2020-11-24 10:20:00,44.13,44.17,44.11,44.15,43115.0,41.249,41.2864,41.2303,41.2677,43115.0
2020-11-24 10:30:00,44.14,44.17,44.12,44.14,69145.0,41.2584,41.2864,41.2397,41.2584,69145.0
2020-11-24 10:40:00,44.15,44.26,44.14,44.26,213060.0,41.2677,41.3705,41.2584,41.3705,213060.0
2020-11-24 10:50:00,44.27,44.29,44.23,44.23,81125.0,41.3799,41.3986,41.3425,41.3425,81125.0
2020-11-24 11:00:00,44.24,44.3,44.22,44.27,40450.0,41.3518,41.4079,41.3331,41.3799,40450.0
2020-11-24 11:10:00,44.26,44.27,44.22,44.22,30650.0,41.3705,41.3799,41.3331,41.3331,30650.0
2020-11-24 11:20:00,44.24,44.3,44.24,44.3,87865.0,41.3518,41.4079,41.3518,41.4079,87865.0
2020-11-24 11:30:00,44.3,44.33,44.28,44.31,43505.0,41.4079,41.4359,41.3892,41.4173,43505.0
2020-11-24 11:40:00,44.3,44.33,44.27,44.32,50355.0,41.4079,41.4359,41.3799,41.4266,50355.0
2020-11-24 11:50:00,44.33,44.4,44.31,44.32,58500.0,41.4359,41.5014,41.4173,41.4266,58500.0
2020-11-24 12:00:00,44.32,44.34,44.31,44.33,56260.0,41.4266,41.4453,41.4173,41.4359,56260.0
2020-11-24 12:10:00,44.33,44.37,44.31,44.35,69155.0,41.4359,41.4733,41.4173,41.4546,69155.0
2020-11-24 12:20:00,44.36,44.36,44.3,44.32,44935.0,41.464,41.464,41.4079,41.4266,44935.0
2020-11-24 12:30:00,44.32,44.32,44.27,44.27,64205.0,41.4266,41.4266,41.3799,41.3799,64205.0
2020-11-24 12:40:00,44.27,44.29,44.26,44.26,47800.0,41.3799,41.3986,41.3705,41.3705,47800.0
2020-11-24 12:50:00,44.25,44.3,44.25,44.3,78040.0,41.3612,41.4079,41.3612,41.4079,78040.0
2020-11-24 13:00:00,44.28,44.34,44.28,44.34,57680.0,41.3892,41.4453,41.3892,41.4453,57680.0
2020-11-24 13:10:00,44.34,44.39,44.33,44.39,147105.0,41.4453,41.492,41.4359,41.492,147105.0
2020-11-24 13:20:00,44.36,44.36,44.29,44.32,60920.0,41.464,41.464,41.3986,41.4266,60920.0
2020-11-24 13:30:00,44.33,44.34,44.27,44.28,57435.0,41.4359,41.4453,41.3799,41.3892,57435.0
2020-11-24 13:40:00,44.28,44.35,44.27,44.28,100385.0,41.3892,41.4546,41.3799,41.3892,100385.0
2020-11-24 13:50:00,44.28,44.28,44.23,44.23,84275.0,41.3892,41.3892,41.3425,41.3425,84275.0
2020-11-24 14:00:00,44.22,44.27,44.18,44.19,76790.0,41.3331,41.3799,41.2957,41.3051,76790.0
2020-11-24 14:10:00,44.18,44.23,44.17,44.19,69835.0,41.2957,41.3425,41.2864,41.3051,69835.0
2020-11-24 14:20:00,44.18,44.2,44.13,44.13,74515.0,41.2957,41.3144,41.249,41.249,74515.0
2020-11-24 14:30:00,44.13,44.22,44.11,44.21,67810.0,41.249,41.3331,41.2303,41.3238,67810.0
2020-11-24 14:40:00,44.2,44.24,44.2,44.21,89195.0,41.3144,41.3518,41.3144,41.3238,89195.0
2020-11-24 14:50:00,44.22,44.29,44.22,44.29,100715.0,41.3331,41.3986,41.3331,41.3986,100715.0
2020-11-24 15:00:00,44.28,44.31,44.23,44.3,167915.0,41.3892,41.4173,41.3425,41.4079,167915.0
2020-11-24 15:10:00,44.29,44.33,44.25,44.26,158350.0,41.3986,41.4359,41.3612,41.3705,158350.0
2020-11-24 15:20:00,44.26,44.32,44.26,44.3,217415.0,41.3705,41.4266,41.3705,41.4079,217415.0
2020-11-24 15:30:00,44.29,44.31,44.24,44.25,244555.0,41.3986,41.4173,41.3518,41.3612,244555.0
2020-11-24 15:40:00,44.25,44.26,44.2,44.23,324725.0,41.3612,41.3705,41.3144,41.3425,324725.0
2020-11-24 15:50:00,44.22,44.3,44.19,44.27,541650.0,41.3331,41.4079,41.3051,41.3799,541650.0
2020-11-25 09:30:00,44.17,44.17,43.86,43.87,245625.0,41.2864,41.2864,40.9966,41.006,245625.0
2020-11-25 09:40:00,43.86,43.98,43.82,43.88,75050.0,40.9966,41.1088,40.9592,41.0153,75050.0
2020-11-25 09:50:00,43.88,43.88,43.78,43.82,176150.0,41.0153,41.0153,40.9219,40.9592,176150.0
2020-11-25 10:00:00,43.83,43.84,43.73,43.8,101745.0,40.9686,40.9779,40.8751,40.9405,101745.0
2020-11-25 10:10:00,43.79,43.88,43.78,43.82,222155.0,40.9312,41.0153,40.9219,40.9592,222155.0
2020-11-25 10:20:00,43.85,43.9,43.83,43.89,61310.0,40.9873,41.034,40.9686,41.0247,61310.0
2020-11-25 10:30:00,43.9,43.94,43.87,43.88,63375.0,41.034,41.0714,41.006,41.0153,63375.0
2020-11-25 10:40:00,43.86,43.89,43.82,43.83,92780.0,40.9966,41.0247,40.9592,40.9686,92780.0
2020-11-25 10:50:00,43.83,43.88,43.77,43.78,81085.0,40.9686,41.0153,40.9125,40.9219,81085.0
2020-11-25 11:00:00,43.78,43.86,43.77,43.85,68100.0,40.9219,40.9966,40.9125,40.9873,68100.0
2020-11-25 11:10:00,43.85,43.87,43.79,43.84,69245.0,40.9873,41.006,40.9312,40.9779,69245.0
2020-11-25 11:20:00,43.84,43.9,43.84,43.89,61160.0,40.9779,41.034,40.9779,41.0247,61160.0
2020-11-25 11:30:00,43.89,43.91,43.87,43.9,64000.0,41.0247,41.0434,41.006,41.034,64000.0
2020-11-25 11:40:00,43.92,43.92,43.87,43.92,73730.0,41.0527,41.0527,41.006,41.0527,73730.0
2020-11-25 11:50:00,43.91,44.0,43.91,44.0,112605.0,41.0434,41.1275,41.0434,41.1275,112605.0
2020-11-25 12:00:00,44.0,44.04,43.97,44.04,180155.0,41.1275,41.1649,41.0994,41.1649,180155.0
2020-11-25 12:10:00,44.05,44.06,43.99,44.01,18995.0,41.1742,41.1836,41.1181,41.1368,18995.0
2020-11-25 12:20:00,44.01,44.01,43.94,43.94,322190.0,41.1368,41.1368,41.0714,41.0714,322190.0
2020-11-25 12:30:00,43.94,43.98,43.92,43.92,58990.0,41.0714,41.1088,41.0527,41.0527,58990.0
2020-11-25 12:40:00,43.94,43.98,43.94,43.95,32630.0,41.0714,41.1088,41.0714,41.0808,32630.0
2020-11-25 12:50:00,43.95,43.96,43.93,43.95,24260.0,41.0808,41.0901,41.0621,41.0808,24260.0
2020-11-25 13:00:00,43.96,44.0,43.96,44.0,22330.0,41.0901,41.1275,41.0901,41.1275,22330.0
2020-11-25 13:10:00,44.0,44.02,43.96,44.02,160635.0,41.1275,41.1462,41.0901,41.1462,160635.0
2020-11-25 13:20:00,44.02,44.04,44.0,44.01,52335.0,41.1462,41.1649,41.1275,41.1368,52335.0
2020-11-25 13:30:00,44.02,44.03,44.0,44.0,147760.0,41.1462,41.1555,41.1275,41.1275,147760.0
2020-11-25 13:40:00,44.0,44.0,43.97,43.99,83775.0,41.1275,41.1275,41.0994,41.1181,83775.0
2020-11-25 13:50:00,43.99,44.02,43.99,44.02,32825.0,41.1181,41.1462,41.1181,41.1462,32825.0
2020-11-25 14:00:00,44.01,44.02,43.95,43.95,30745.0,41.1368,41.1462,41.0808,41.0808,30745.0
2020-11-25 14:10:00,43.97,43.97,43.91,43.94,12575.0,41.0994,41.0994,41.0434,41.0714,12575.0
2020-11-25 14:20:00,43.94,44.0,43.92,43.97,224625.0,41.0714,41.1275,41.0527,41.0994,224625.0
2020-11-25 14:30:00,43.98,44.0,43.93,43.94,45410.0,41.1088,41.1275,41.0621,41.0714,45410.0
2020-11-25 14:40:00,43.95,43.98,43.93,43.98,25465.0,41.0808,41.1088,41.0621,41.1088,25465.0
2020-11-25 14:50:00,43.98,44.03,43.98,44.03,45240.0,41.1088,41.1555,41.1088,41.1555,45240.0
2020-11-25 15:00:00,44.02,44.03,44.0,44.01,86000.0,41.1462,41.1555,41.1275,41.1368,86000.0
2020-11-25 15:10:00,44.03,44.06,44.01,44.02,67950.0,41.1555,41.1836,41.1368,41.1462,67950.0
2020-11-25 15:20:00,44.01,44.03,43.99,44.01,52035.0,41.1368,41.1555,41.1181,41.1368,52035.0
2020-11-25 15:30:00,44.0,44.01,43.96,43.96,91600.0,41.1275,41.1368,41.0901,41.0901,91600.0
2020-11-25 15:40:00,43.95,43.98,43.92,43.92,41760.0,41.0808,41.1088,41.0527,41.0527,41760.0
2020-11-25 15:50:00,43.93,43.98,43.9,43.97,684955.0,41.0621,41.1088,41.034,41.0994,684955.0
2020-11-27 09:30:00,44.01,44.13,44.01,44.11,259435.0,41.1368,41.249,41.1368,41.2303,259435.0
2020-11-27 09:40:00,44.1,44.12,44.02,44.03,94015.0,41.221,41.2397,41.1462,41.1555,94015.0
2020-11-27 09:50:00,44.08,44.08,44.0,44.01,63605.0,41.2023,41.2023,41.1275,41.1368,63605.0
2020-11-27 10:00:00,43.99,44.07,43.97,44.04,88525.0,41.1181,41.1929,41.0994,41.1649,88525.0
2020-11-27 10:10:00,44.04,44.04,43.94,43.94,47720.0,41.1649,41.1649,41.0714,41.0714,47720.0
2020-11-27 10:20:00,43.92,43.96,43.91,43.95,26460.0,41.0527,41.0901,41.0434,41.0808,26460.0
2020-11-27 10:30:00,43.93,43.93,43.88,43.91,112170.0,41.0621,41.0621,41.0153,41.0434,112170.0
2020-11-27 10:40:00,43.91,43.95,43.9,43.92,80465.0,41.0434,41.0808,41.034,41.0527,80465.0
2020-11-27 10:50:00,43.94,43.96,43.91,43.94,20995.0,41.0714,41.0901,41.0434,41.0714,20995.0
2020-11-27 11:00:00,43.92,43.97,43.91,43.95,35970.0,41.0527,41.0994,41.0434,41.0808,35970.0
2020-11-27 11:10:00,43.94,44.0,43.94,44.0,109240.0,41.0714,41.1275,41.0714,41.1275,109240.0
2020-11-27 11:20:00,44.0,44.01,43.97,43.97,116860.0,41.1275,41.1368,41.0994,41.0994,116860.0
2020-11-27 11:30:00,43.98,44.03,43.92,44.03,159095.0,41.1088,41.1555,41.0527,41.1555,159095.0
2020-11-27 11:40:00,44.03,44.07,44.03,44.04,97900.0,41.1555,41.1929,41.1555,41.1649,97900.0
2020-11-27 11:50:00,44.04,44.11,44.02,44.1,93220.0,41.1649,41.2303,41.1462,41.221,93220.0
2020-11-27 12:00:00,44.1,44.1,44.01,44.05,96710.0,41.221,41.221,41.1368,41.1742,96710.0
2020-11-27 12:10:00,44.05,44.06,44.02,44.05,117540.0,41.1742,41.1836,41.1462,41.1742,117540.0
2020-11-27 12:20:00,44.05,44.05,43.97,43.97,99280.0,41.1742,41.1742,41.0994,41.0994,99280.0
2020-11-27 12:30:00,43.98,43.99,43.96,43.98,53090.0,41.1088,41.1181,41.0901,41.1088,53090.0
2020-11-27 12:40:00,43.98,44.02,43.97,44.02,60490.0,41.1088,41.1462,41.0994,41.1462,60490.0
2020-11-27 12:50:00,44.01,44.05,44.01,44.04,129705.0,41.1368,41.1742,41.1368,41.1649,129705.0
2020-11-30 09:30:00,43.93,44.04,43.9,43.91,152140.0,41.0621,41.1649,41.034,41.0434,152140.0
2020-11-30 09:40:00,43.9,43.92,43.76,43.76,55055.0,41.034,41.0527,40.9032,40.9032,55055.0
2020-11-30 09:50:00,43.76,43.77,43.71,43.73,112625.0,40.9032,40.9125,40.8564,40.8751,112625.0
2020-11-30 10:00:00,43.74,43.74,43.66,43.68,85705.0,40.8845,40.8845,40.8097,40.8284,85705.0
2020-11-30 10:10:00,43.68,43.74,43.59,43.6,145305.0,40.8284,40.8845,40.7443,40.7536,145305.0
2020-11-30 10:20:00,43.6,43.63,43.52,43.53,67615.0,40.7536,40.7816,40.6788,40.6882,67615.0
2020-11-30 10:30:00,43.54,43.54,43.35,43.37,64270.0,40.6975,40.6975,40.5199,40.5386,64270.0
2020-11-30 10:40:00,43.36,43.41,43.24,43.4,95820.0,40.5293,40.576,40.4171,40.5667,95820.0
2020-11-30 10:50:00,43.43,43.59,43.43,43.57,51715.0,40.5947,40.7443,40.5947,40.7256,51715.0
2020-11-30 11:00:00,43.58,43.61,43.55,43.6,55070.0,40.7349,40.763,40.7069,40.7536,55070.0
2020-11-30 11:10:00,43.6,43.64,43.54,43.55,73055.0,40.7536,40.791,40.6975,40.7069,73055.0
2020-11-30 11:20:00,43.55,43.59,43.54,43.55,64970.0,40.7069,40.7443,40.6975,40.7069,64970.0
2020-11-30 11:30:00,43.54,43.58,43.47,43.49,46340.0,40.6975,40.7349,40.6321,40.6508,46340.0
2020-11-30 11:40:00,43.48,43.55,43.47,43.51,47960.0,40.6414,40.7069,40.6321,40.6695,47960.0
2020-11-30 11:50:00,43.52,43.56,43.48,43.51,32810.0,40.6788,40.7162,40.6414,40.6695,32810.0
2020-11-30 12:00:00,43.5,43.51,43.46,43.5,57045.0,40.6601,40.6695,40.6227,40.6601,57045.0
2020-11-30 12:10:00,43.5,43.57,43.49,43.54,148655.0,40.6601,40.7256,40.6508,40.6975,148655.0
2020-11-30 12:20:00,43.5,43.53,43.49,43.53,42655.0,40.6601,40.6882,40.6508,40.6882,42655.0
2020-11-30 12:30:00,43.53,43.56,43.49,43.49,39945.0,40.6882,40.7162,40.6508,40.6508,39945.0
2020-11-30 12:40:00,43.5,43.5,43.45,43.49,49395.0,40.6601,40.6601,40.6134,40.6508,49395.0
2020-11-30 12:50:00,43.49,43.52,43.48,43.52,30305.0,40.6508,40.6788,40.6414,40.6788,30305.0
2020-11-30 13:00:00,43.52,43.54,43.49,43.5,47055.0,40.6788,40.6975,40.6508,40.6601,47055.0
2020-11-30 13:10:00,43.49,43.51,43.45,43.51,85200.0,40.6508,40.6695,40.6134,40.6695,85200.0
2020-11-30 13:20:00,43.51,43.54,43.51,43.52,46610.0,40.6695,40.6975,40.6695,40.6788,46610.0
2020-11-30 13:30:00,43.51,43.51,43.47,43.51,112895.0,40.6695,40.6695,40.6321,40.6695,112895.0
2020-11-30 13:40:00,43.51,43.54,43.51,43.53,31785.0,40.6695,40.6975,40.6695,40.6882,31785.0
2020-11-30 13:50:00,43.53,43.54,43.46,43.46,61600.0,40.6882,40.6975,40.6227,40.6227,61600.0
2020-11-30 14:00:00,43.45,43.45,43.39,43.43,53265.0,40.6134,40.6134,40.5573,40.5947,53265.0
2020-11-30 14:10:00,43.43,43.45,43.42,43.45,18425.0,40.5947,40.6134,40.5854,40.6134,18425.0
2020-11-30 14:20:00,43.45,43.46,43.43,43.45,22835.0,40.6134,40.6227,40.5947,40.6134,22835.0
2020-11-30 14:30:00,43.45,43.45,43.39,43.4,49890.0,40.6134,40.6134,40.5573,40.5667,49890.0
2020-11-30 14:40:00,43.4,43.43,43.36,43.42,58840.0,40.5667,40.5947,40.5293,40.5854,58840.0
2020-11-30 14:50:00,43.43,43.54,43.41,43.53,75905.0,40.5947,40.6975,40.576,40.6882,75905.0
2020-11-30 15:00:00,43.54,43.57,43.5,43.51,204595.0,40.6975,40.7256,40.6601,40.6695,204595.0
2020-11-30 15:10:00,43.51,43.53,43.44,43.53,114435.0,40.6695,40.6882,40.6041,40.6882,114435.0
2020-11-30 15:20:00,43.53,43.53,43.42,43.42,89715.0,40.6882,40.6882,40.5854,40.5854,89715.0
2020-11-30 15:30:00,43.4,43.46,43.4,43.41,137880.0,40.5667,40.6227,40.5667,40.576,137880.0
2020-11-30 15:40:00,43.39,43.41,43.33,43.35,134860.0,40.5573,40.576,40.5012,40.5199,134860.0
2020-11-30 15:50:00,43.36,43.41,43.24,43.3,311285.0,40.5293,40.576,40.4171,40.4732,311285.0
2020-12-01 09:30:00,43.83,43.87,43.76,43.84,250800.0,40.9686,41.006,40.9032,40.9779,250800.0
2020-12-01 09:40:00,43.86,43.96,43.86,43.9,282280.0,40.9966,41.0901,40.9966,41.034,282280.0
2020-12-01 09:50:00,43.91,43.97,43.9,43.94,167245.0,41.0434,41.0994,41.034,41.0714,167245.0
2020-12-01 10:00:00,43.95,44.04,43.94,43.98,85360.0,41.0808,41.1649,41.0714,41.1088,85360.0
2020-12-01 10:10:00,43.99,44.04,43.95,44.04,98365.0,41.1181,41.1649,41.0808,41.1649,98365.0
2020-12-01 10:20:00,44.03,44.09,44.01,44.08,63820.0,41.1555,41.2116,41.1368,41.2023,63820.0
2020-12-01 10:30:00,44.05,44.07,43.83,43.83,168150.0,41.1742,41.1929,40.9686,40.9686,168150.0
2020-12-01 10:40:00,43.82,43.84,43.75,43.82,108115.0,40.9592,40.9779,40.8938,40.9592,108115.0
2020-12-01 10:50:00,43.82,43.83,43.76,43.82,83300.0,40.9592,40.9686,40.9032,40.9592,83300.0
2020-12-01 11:00:00,43.84,43.86,43.81,43.86,126070.0,40.9779,40.9966,40.9499,40.9966,126070.0
2020-12-01 11:10:00,43.84,43.91,43.81,43.89,125265.0,40.9779,41.0434,40.9499,41.0247,125265.0
2020-12-01 11:20:00,43.88,43.9,43.84,43.86,51015.0,41.0153,41.034,40.9779,40.9966,51015.0
2020-12-01 11:30:00,43.86,43.88,43.68,43.7,405905.0,40.9966,41.0153,40.8284,40.8471,405905.0
2020-12-01 11:40:00,43.71,43.77,43.71,43.71,73520.0,40.8564,40.9125,40.8564,40.8564,73520.0
2020-12-01 11:50:00,43.72,43.73,43.67,43.68,71645.0,40.8658,40.8751,40.819,40.8284,71645.0
2020-12-01 12:00:00,43.65,43.72,43.65,43.71,51620.0,40.8003,40.8658,40.8003,40.8564,51620.0
2020-12-01 12:10:00,43.7,43.71,43.66,43.66,29800.0,40.8471,40.8564,40.8097,40.8097,29800.0
2020-12-01 12:20:00,43.66,43.79,43.66,43.79,23460.0,40.8097,40.9312,40.8097,40.9312,23460.0
2020-12-01 12:30:00,43.77,43.78,43.7,43.7,57070.0,40.9125,40.9219,40.8471,40.8471,57070.0
2020-12-01 12:40:00,43.69,43.74,43.68,43.74,40445.0,40.8377,40.8845,40.8284,40.8845,40445.0
2020-12-01 12:50:00,43.74,43.75,43.71,43.73,45110.0,40.8845,40.8938,40.8564,40.8751,45110.0
2020-12-01 13:00:00,43.73,43.74,43.71,43.72,40330.0,40.8751,40.8845,40.8564,40.8658,40330.0
2020-12-01 13:10:00,43.72,43.74,43.69,43.72,62025.0,40.8658,40.8845,40.8377,40.8658,62025.0
2020-12-01 13:20:00,43.73,43.79,43.72,43.79,59970.0,40.8751,40.9312,40.8658,40.9312,59970.0
2020-12-01 13:30:00,43.78,43.83,43.77,43.81,57615.0,40.9219,40.9686,40.9125,40.9499,57615.0
2020-12-01 13:40:00,43.81,43.85,43.81,43.85,59180.0,40.9499,40.9873,40.9499,40.9873,59180.0
2020-12-01 13:50:00,43.85,43.89,43.82,43.89,52455.0,40.9873,41.0247,40.9592,41.0247,52455.0
2020-12-01 14:00:00,43.89,43.96,43.89,43.92,31445.0,41.0247,41.0901,41.0247,41.0527,31445.0
2020-12-01 14:10:00,43.92,43.93,43.89,43.91,135210.0,41.0527,41.0621,41.0247,41.0434,135210.0
2020-12-01 14:20:00,43.9,43.93,43.87,43.93,28285.0,41.034,41.0621,41.006,41.0621,28285.0
2020-12-01 14:30:00,43.93,43.94,43.89,43.91,49625.0,41.0621,41.0714,41.0247,41.0434,49625.0
2020-12-01 14:40:00,43.92,43.99,43.9,43.97,62155.0,41.0527,41.1181,41.034,41.0994,62155.0
2020-12-01 14:50:00,43.97,43.97,43.89,43.89,53655.0,41.0994,41.0994,41.0247,41.0247,53655.0
2020-12-01 15:00:00,43.89,43.89,43.72,43.74,84940.0,41.0247,41.0247,40.8658,40.8845,84940.0
2020-12-01 15:10:00,43.74,43.8,43.74,43.76,81480.0,40.8845,40.9405,40.8845,40.9032,81480.0
2020-12-01 15:20:00,43.75,43.84,43.75,43.84,75245.0,40.8938,40.9779,40.8938,40.9779,75245.0
2020-12-01 15:30:00,43.85,43.85,43.79,43.8,144565.0,40.9873,40.9873,40.9312,40.9405,144565.0
2020-12-01 15:40:00,43.78,43.88,43.76,43.86,100060.0,40.9219,41.0153,40.9032,40.9966,100060.0
2020-12-01 15:50:00,43.87,43.88,43.79,43.83,458745.0,41.006,41.0153,40.9312,40.9686,458745.0
2020-12-02 09:30:00,43.63,43.63,43.42,43.58,366970.0,40.7816,40.7816,40.5854,40.7349,366970.0
2020-12-02 09:40:00,43.63,43.67,43.56,43.62,61015.0,40.7816,40.819,40.7162,40.7723,61015.0
2020-12-02 09:50:00,43.59,43.75,43.58,43.74,141090.0,40.7443,40.8938,40.7349,40.8845,141090.0
2020-12-02 10:00:00,43.74,43.77,43.7,43.71,67810.0,40.8845,40.9125,40.8471,40.8564,67810.0
2020-12-02 10:10:00,43.71,43.72,43.65,43.65,29985.0,40.8564,40.8658,40.8003,40.8003,29985.0
2020-12-02 10:20:00,43.63,43.71,43.63,43.71,22675.0,40.7816,40.8564,40.7816,40.8564,22675.0
2020-12-02 10:30:00,43.72,43.8,43.71,43.76,57895.0,40.8658,40.9405,40.8564,40.9032,57895.0
2020-12-02 10:40:00,43.75,43.79,43.68,43.68,53780.0,40.8938,40.9312,40.8284,40.8284,53780.0
2020-12-02 10:50:00,43.66,43.7,43.64,43.7,108940.0,40.8097,40.8471,40.791,40.8471,108940.0
2020-12-02 11:00:00,43.72,43.78,43.72,43.77,13935.0,40.8658,40.9219,40.8658,40.9125,13935.0
2020-12-02 11:10:00,43.75,43.76,43.7,43.73,102950.0,40.8938,40.9032,40.8471,40.8751,102950.0
2020-12-02 11:20:00,43.72,43.75,43.72,43.75,15225.0,40.8658,40.8938,40.8658,40.8938,15225.0
2020-12-02 11:30:00,43.75,43.75,43.69,43.69,88475.0,40.8938,40.8938,40.8377,40.8377,88475.0
2020-12-02 11:40:00,43.68,43.68,43.61,43.66,83490.0,40.8284,40.8284,40.763,40.8097,83490.0
2020-12-02 11:50:00,43.66,43.67,43.61,43.62,34860.0,40.8097,40.819,40.763,40.7723,34860.0
2020-12-02 12:00:00,43.63,43.66,43.62,43.64,38970.0,40.7816,40.8097,40.7723,40.791,38970.0
2020-12-02 12:10:00,43.64,43.69,43.62,43.69,96830.0,40.791,40.8377,40.7723,40.8377,96830.0
2020-12-02 12:20:00,43.68,43.68,43.65,43.68,50835.0,40.8284,40.8284,40.8003,40.8284,50835.0
2020-12-02 12:30:00,43.69,43.7,43.67,43.69,16500.0,40.8377,40.8471,40.819,40.8377,16500.0
2020-12-02 12:40:00,43.69,43.72,43.69,43.69,42235.0,40.8377,40.8658,40.8377,40.8377,42235.0
2020-12-02 12:50:00,43.68,43.73,43.67,43.67,325115.0,40.8284,40.8751,40.819,40.819,325115.0
2020-12-02 13:00:00,43.68,43.68,43.65,43.65,57825.0,40.8284,40.8284,40.8003,40.8003,57825.0
2020-12-02 13:10:00,43.65,43.68,43.64,43.67,41485.0,40.8003,40.8284,40.791,40.819,41485.0
2020-12-02 13:20:00,43.65,43.67,43.63,43.63,26935.0,40.8003,40.819,40.7816,40.7816,26935.0
2020-12-02 13:30:00,43.64,43.72,43.63,43.72,198650.0,40.791,40.8658,40.7816,40.8658,198650.0
2020-12-02 13:40:00,43.72,43.74,43.63,43.64,44460.0,40.8658,40.8845,40.7816,40.791,44460.0
2020-12-02 13:50:00,43.64,43.68,43.62,43.66,11650.0,40.791,40.8284,40.7723,40.8097,11650.0
2020-12-02 14:00:00,43.63,43.65,43.61,43.61,31785.0,40.7816,40.8003,40.763,40.763,31785.0
2020-12-02 14:10:00,43.62,43.69,43.59,43.69,446900.0,40.7723,40.8377,40.7443,40.8377,446900.0
2020-12-02 14:20:00,43.7,43.76,43.69,43.75,117845.0,40.8471,40.9032,40.8377,40.8938,117845.0
2020-12-02 14:30:00,43.74,43.82,43.74,43.78,73010.0,40.8845,40.9592,40.8845,40.9219,73010.0
2020-12-02 14:40:00,43.78,43.79,43.76,43.78,58825.0,40.9219,40.9312,40.9032,40.9219,58825.0
2020-12-02 14:50:00,43.78,43.81,43.77,43.79,117750.0,40.9219,40.9499,40.9125,40.9312,117750.0
2020-12-02 15:00:00,43.79,43.82,43.78,43.81,75750.0,40.9312,40.9592,40.9219,40.9499,75750.0
2020-12-02 15:10:00,43.82,43.85,43.8,43.82,99310.0,40.9592,40.9873,40.9405,40.9592,99310.0
2020-12-02 15:20:00,43.82,43.82,43.76,43.77,130190.0,40.9592,40.9592,40.9032,40.9125,130190.0
2020-12-02 15:30:00,43.77,43.83,43.77,43.82,272785.0,40.9125,40.9686,40.9125,40.9592,272785.0
2020-12-02 15:40:00,43.81,43.85,43.79,43.79,126385.0,40.9499,40.9873,40.9312,40.9312,126385.0
2020-12-02 15:50:00,43.82,43.82,43.73,43.78,489720.0,40.9592,40.9592,40.8751,40.9219,489720.0
2020-12-03 09:30:00,43.8,43.9,43.76,43.84,246810.0,40.9405,41.034,40.9032,40.9779,246810.0
2020-12-03 09:40:00,43.84,43.93,43.82,43.9,151095.0,40.9779,41.0621,40.9592,41.034,151095.0
2020-12-03 09:50:00,43.89,43.92,43.88,43.9,69710.0,41.0247,41.0527,41.0153,41.034,69710.0
2020-12-03 10:00:00,43.91,43.95,43.9,43.95,72375.0,41.0434,41.0808,41.034,41.0808,72375.0
2020-12-03 10:10:00,43.92,44.04,43.92,44.03,55045.0,41.0527,41.1649,41.0527,41.1555,55045.0
2020-12-03 10:20:00,44.05,44.07,44.03,44.05,71865.0,41.1742,41.1929,41.1555,41.1742,71865.0
2020-12-03 10:30:00,44.06,44.13,44.05,44.13,31110.0,41.1836,41.249,41.1742,41.249,31110.0
2020-12-03 10:40:00,44.11,44.18,44.11,44.18,40180.0,41.2303,41.2957,41.2303,41.2957,40180.0
2020-12-03 10:50:00,44.17,44.19,44.16,44.18,60545.0,41.2864,41.3051,41.277,41.2957,60545.0
2020-12-03 11:00:00,44.19,44.26,44.19,44.23,53390.0,41.3051,41.3705,41.3051,41.3425,53390.0
2020-12-03 11:10:00,44.21,44.23,44.17,44.23,44255.0,41.3238,41.3425,41.2864,41.3425,44255.0
2020-12-03 11:20:00,44.24,44.27,44.23,44.25,82410.0,41.3518,41.3799,41.3425,41.3612,82410.0
2020-12-03 11:30:00,44.26,44.26,44.22,44.24,26970.0,41.3705,41.3705,41.3331,41.3518,26970.0
2020-12-03 11:40:00,44.25,44.25,44.22,44.22,22320.0,41.3612,41.3612,41.3331,41.3331,22320.0
2020-12-03 11:50:00,44.24,44.24,44.19,44.22,25595.0,41.3518,41.3518,41.3051,41.3331,25595.0
2020-12-03 12:00:00,44.23,44.26,44.18,44.22,135930.0,41.3425,41.3705,41.2957,41.3331,135930.0
2020-12-03 12:10:00,44.23,44.24,44.19,44.24,69150.0,41.3425,41.3518,41.3051,41.3518,69150.0
2020-12-03 12:20:00,44.25,44.27,44.25,44.26,46610.0,41.3612,41.3799,41.3612,41.3705,46610.0
2020-12-03 12:30:00,44.25,44.28,44.2,44.2,85265.0,41.3612,41.3892,41.3144,41.3144,85265.0
2020-12-03 12:40:00,44.2,44.21,44.17,44.19,71430.0,41.3144,41.3238,41.2864,41.3051,71430.0
2020-12-03 12:50:00,44.2,44.22,44.17,44.22,42915.0,41.3144,41.3331,41.2864,41.3331,42915.0
2020-12-03 13:00:00,44.22,44.23,44.16,44.17,52340.0,41.3331,41.3425,41.277,41.2864,52340.0
2020-12-03 13:10:00,44.18,44.22,44.18,44.21,20120.0,41.2957,41.3331,41.2957,41.3238,20120.0
2020-12-03 13:20:00,44.21,44.23,44.19,44.23,23450.0,41.3238,41.3425,41.3051,41.3425,23450.0
2020-12-03 13:30:00,44.22,44.25,44.17,44.17,45680.0,41.3331,41.3612,41.2864,41.2864,45680.0
2020-12-03 13:40:00,44.15,44.17,44.13,44.16,82270.0,41.2677,41.2864,41.249,41.277,82270.0
2020-12-03 13:50:00,44.15,44.16,44.06,44.09,73775.0,41.2677,41.277,41.1836,41.2116,73775.0
2020-12-03 14:00:00,44.09,44.13,44.08,44.12,32350.0,41.2116,41.249,41.2023,41.2397,32350.0
2020-12-03 14:10:00,44.13,44.15,44.11,44.14,44680.0,41.249,41.2677,41.2303,41.2584,44680.0
2020-12-03 14:20:00,44.14,44.14,44.08,44.14,48155.0,41.2584,41.2584,41.2023,41.2584,48155.0
2020-12-03 14:30:00,44.13,44.15,44.12,44.14,23585.0,41.249,41.2677,41.2397,41.2584,23585.0
2020-12-03 14:40:00,44.15,44.19,44.14,44.18,41355.0,41.2677,41.3051,41.2584,41.2957,41355.0
2020-12-03 14:50:00,44.17,44.17,44.14,44.15,57780.0,41.2864,41.2864,41.2584,41.2677,57780.0
2020-12-03 15:00:00,44.14,44.16,44.13,44.13,56210.0,41.2584,41.277,41.249,41.249,56210.0
2020-12-03 15:10:00,44.13,44.21,44.13,44.21,91425.0,41.249,41.3238,41.249,41.3238,91425.0
2020-12-03 15:20:00,44.2,44.23,44.18,44.21,173720.0,41.3144,41.3425,41.2957,41.3238,173720.0
2020-12-03 15:30:00,44.2,44.23,44.09,44.09,143525.0,41.3144,41.3425,41.2116,41.2116,143525.0
2020-12-03 15:40:00,44.08,44.08,43.86,44.05,435555.0,41.2023,41.2023,40.9966,41.1742,435555.0
2020-12-03 15:50:00,44.03,44.04,43.92,44.03,315300.0,41.1555,41.1649,41.0527,41.1555,315300.0
2020-12-04 09:30:00,44.2,44.38,44.2,44.38,125620.0,41.3144,41.4827,41.3144,41.4827,125620.0
2020-12-04 09:40:00,44.4,44.44,44.37,44.39,132200.0,41.5014,41.5388,41.4733,41.492,132200.0
2020-12-04 09:50:00,44.4,44.43,44.36,44.39,61320.0,41.5014,41.5294,41.464,41.492,61320.0
2020-12-04 10:00:00,44.39,44.42,44.32,44.42,138135.0,41.492,41.5201,41.4266,41.5201,138135.0
2020-12-04 10:10:00,44.42,44.46,44.34,44.45,114485.0,41.5201,41.5575,41.4453,41.5481,114485.0
2020-12-04 10:20:00,44.45,44.55,44.45,44.55,89310.0,41.5481,41.6416,41.5481,41.6416,89310.0
2020-12-04 10:30:00,44.56,44.62,44.56,44.61,69650.0,41.6509,41.707,41.6509,41.6977,69650.0
2020-12-04 10:40:00,44.61,44.63,44.58,44.6,91555.0,41.6977,41.7164,41.6696,41.6883,91555.0
2020-12-04 10:50:00,44.61,44.67,44.6,44.66,92765.0,41.6977,41.7538,41.6883,41.7444,92765.0
2020-12-04 11:00:00,44.65,44.66,44.6,44.63,190045.0,41.7351,41.7444,41.6883,41.7164,190045.0
2020-12-04 11:10:00,44.63,44.66,44.61,44.65,69225.0,41.7164,41.7444,41.6977,41.7351,69225.0
2020-12-04 11:20:00,44.65,44.69,44.64,44.68,109180.0,41.7351,41.7724,41.7257,41.7631,109180.0
2020-12-04 11:30:00,44.68,44.7,44.65,44.68,87085.0,41.7631,41.7818,41.7351,41.7631,87085.0
2020-12-04 11:40:00,44.69,44.69,44.65,44.67,59260.0,41.7724,41.7724,41.7351,41.7538,59260.0
2020-12-04 11:50:00,44.67,44.7,44.65,44.66,88120.0,41.7538,41.7818,41.7351,41.7444,88120.0
2020-12-04 12:00:00,44.66,44.68,44.63,44.63,69775.0,41.7444,41.7631,41.7164,41.7164,69775.0
2020-12-04 12:10:00,44.64,44.65,44.62,44.65,73170.0,41.7257,41.7351,41.707,41.7351,73170.0
2020-12-04 12:20:00,44.65,44.7,44.64,44.7,88295.0,41.7351,41.7818,41.7257,41.7818,88295.0
2020-12-04 12:30:00,44.7,44.72,44.66,44.67,111080.0,41.7818,41.8005,41.7444,41.7538,111080.0
2020-12-04 12:40:00,44.67,44.71,44.67,44.7,266465.0,41.7538,41.7911,41.7538,41.7818,266465.0
2020-12-04 12:50:00,44.7,44.7,44.65,44.65,105415.0,41.7818,41.7818,41.7351,41.7351,105415.0
2020-12-04 13:00:00,44.65,44.67,44.63,44.66,57485.0,41.7351,41.7538,41.7164,41.7444,57485.0
2020-12-04 13:10:00,44.66,44.67,44.65,44.66,86465.0,41.7444,41.7538,41.7351,41.7444,86465.0
2020-12-04 13:20:00,44.66,44.67,44.65,44.66,62780.0,41.7444,41.7538,41.7351,41.7444,62780.0
2020-12-04 13:30:00,44.66,44.71,44.66,44.7,167345.0,41.7444,41.7911,41.7444,41.7818,167345.0
2020-12-04 13:40:00,44.7,44.7,44.67,44.68,96435.0,41.7818,41.7818,41.7538,41.7631,96435.0
2020-12-04 13:50:00,44.68,44.68,44.64,44.66,47620.0,41.7631,41.7631,41.7257,41.7444,47620.0
2020-12-04 14:00:00,44.65,44.67,44.64,44.64,78760.0,41.7351,41.7538,41.7257,41.7257,78760.0
2020-12-04 14:10:00,44.65,44.66,44.63,44.65,54460.0,41.7351,41.7444,41.7164,41.7351,54460.0
2020-12-04 14:20:00,44.65,44.67,44.62,44.63,108285.0,41.7351,41.7538,41.707,41.7164,108285.0
2020-12-04 14:30:00,44.63,44.67,44.63,44.65,82455.0,41.7164,41.7538,41.7164,41.7351,82455.0
2020-12-04 14:40:00,44.65,44.74,44.65,44.73,100625.0,41.7351,41.8192,41.7351,41.8098,100625.0
2020-12-04 14:50:00,44.73,44.75,44.7,44.74,164550.0,41.8098,41.8285,41.7818,41.8192,164550.0
2020-12-04 15:00:00,44.75,44.77,44.73,44.75,127850.0,41.8285,41.8472,41.8098,41.8285,127850.0
2020-12-04 15:10:00,44.75,44.76,44.71,44.76,285405.0,41.8285,41.8379,41.7911,41.8379,285405.0
2020-12-04 15:20:00,44.76,44.78,44.73,44.75,134680.0,41.8379,41.8566,41.8098,41.8285,134680.0
2020-12-04 15:30:00,44.76,44.78,44.75,44.77,162585.0,41.8379,41.8566,41.8285,41.8472,162585.0
2020-12-04 15:40:00,44.77,44.82,44.76,44.76,187290.0,41.8472,41.894,41.8379,41.8379,187290.0
2020-12-04 15:50:00,44.76,44.85,44.75,44.84,283940.0,41.8379,41.922,41.8285,41.9127,283940.0
2020-12-07 09:40:00,44.64,44.78,44.58,44.6,357155.0,41.7257,41.8566,41.6696,41.6883,357155.0
2020-12-07 09:50:00,44.59,44.59,44.52,44.58,248905.0,41.679,41.679,41.6135,41.6696,248905.0
2020-12-07 10:00:00,44.6,44.65,44.55,44.63,69895.0,41.6883,41.7351,41.6416,41.7164,69895.0
2020-12-07 10:10:00,44.64,44.7,44.64,44.66,108405.0,41.7257,41.7818,41.7257,41.7444,108405.0
2020-12-07 10:20:00,44.67,44.72,44.65,44.72,71555.0,41.7538,41.8005,41.7351,41.8005,71555.0
2020-12-07 10:30:00,44.72,44.78,44.72,44.78,60530.0,41.8005,41.8566,41.8005,41.8566,60530.0
2020-12-07 10:40:00,44.78,44.78,44.74,44.77,87110.0,41.8566,41.8566,41.8192,41.8472,87110.0
2020-12-07 10:50:00,44.77,44.8,44.74,44.75,83770.0,41.8472,41.8753,41.8192,41.8285,83770.0
2020-12-07 11:00:00,44.75,44.78,44.7,44.71,70275.0,41.8285,41.8566,41.7818,41.7911,70275.0
2020-12-07 11:10:00,44.71,44.71,44.67,44.67,61650.0,41.7911,41.7911,41.7538,41.7538,61650.0
2020-12-07 11:20:00,44.67,44.72,44.66,44.72,45990.0,41.7538,41.8005,41.7444,41.8005,45990.0
2020-12-07 11:30:00,44.72,44.72,44.66,44.71,79940.0,41.8005,41.8005,41.7444,41.7911,79940.0
2020-12-07 11:40:00,44.71,44.73,44.68,44.71,153120.0,41.7911,41.8098,41.7631,41.7911,153120.0
2020-12-07 11:50:00,44.7,44.71,44.62,44.69,111055.0,41.7818,41.7911,41.707,41.7724,111055.0
2020-12-07 12:00:00,44.7,44.74,44.67,44.73,72845.0,41.7818,41.8192,41.7538,41.8098,72845.0
2020-12-07 12:10:00,44.75,44.75,44.7,44.72,81905.0,41.8285,41.8285,41.7818,41.8005,81905.0
2020-12-07 12:20:00,44.72,44.72,44.67,44.68,65880.0,41.8005,41.8005,41.7538,41.7631,65880.0
2020-12-07 12:30:00,44.68,44.69,44.66,44.69,38115.0,41.7631,41.7724,41.7444,41.7724,38115.0
2020-12-07 12:40:00,44.69,44.7,44.68,44.69,46700.0,41.7724,41.7818,41.7631,41.7724,46700.0
2020-12-07 12:50:00,44.69,44.7,44.67,44.67,82225.0,41.7724,41.7818,41.7538,41.7538,82225.0
2020-12-07 13:00:00,44.67,44.67,44.6,44.6,70060.0,41.7538,41.7538,41.6883,41.6883,70060.0
2020-12-07 13:10:00,44.61,44.62,44.59,44.61,54350.0,41.6977,41.707,41.679,41.6977,54350.0
2020-12-07 13:20:00,44.61,44.65,44.59,44.59,98270.0,41.6977,41.7351,41.679,41.679,98270.0
2020-12-07 13:30:00,44.6,44.66,44.6,44.63,82160.0,41.6883,41.7444,41.6883,41.7164,82160.0
2020-12-07 13:40:00,44.62,44.62,44.55,44.57,71470.0,41.707,41.707,41.6416,41.6603,71470.0
2020-12-07 13:50:00,44.57,44.6,44.57,44.58,40420.0,41.6603,41.6883,41.6603,41.6696,40420.0
2020-12-07 14:00:00,44.58,44.6,44.52,44.6,81235.0,41.6696,41.6883,41.6135,41.6883,81235.0
2020-12-07 14:10:00,44.6,44.6,44.56,44.57,91120.0,41.6883,41.6883,41.6509,41.6603,91120.0
2020-12-07 14:20:00,44.57,44.59,44.57,44.58,117210.0,41.6603,41.679,41.6603,41.6696,117210.0
2020-12-07 14:30:00,44.6,44.63,44.6,44.62,117995.0,41.6883,41.7164,41.6883,41.707,117995.0
2020-12-07 14:40:00,44.62,44.66,44.62,44.65,57625.0,41.707,41.7444,41.707,41.7351,57625.0
2020-12-07 14:50:00,44.65,44.68,44.64,44.65,191985.0,41.7351,41.7631,41.7257,41.7351,191985.0
2020-12-07 15:00:00,44.64,44.66,44.61,44.62,151075.0,41.7257,41.7444,41.6977,41.707,151075.0
2020-12-07 15:10:00,44.63,44.67,44.61,44.67,155900.0,41.7164,41.7538,41.6977,41.7538,155900.0
2020-12-07 15:20:00,44.67,44.7,44.65,44.7,131745.0,41.7538,41.7818,41.7351,41.7818,131745.0
2020-12-07 15:30:00,44.7,44.72,44.68,44.68,442035.0,41.7818,41.8005,41.7631,41.7631,442035.0
2020-12-07 15:40:00,44.68,44.68,44.54,44.58,536420.0,41.7631,41.7631,41.6322,41.6696,536420.0
2020-12-07 15:50:00,44.57,44.68,44.57,44.66,664610.0,41.6603,41.7631,41.6603,41.7444,664610.0
2020-12-08 09:30:00,44.36,44.65,44.36,44.65,235320.0,41.464,41.7351,41.464,41.7351,235320.0
2020-12-08 09:40:00,44.66,44.74,44.63,44.73,73875.0,41.7444,41.8192,41.7164,41.8098,73875.0
2020-12-08 09:50:00,44.74,44.82,44.71,44.78,194535.0,41.8192,41.894,41.7911,41.8566,194535.0
2020-12-08 10:00:00,44.77,44.8,44.64,44.74,86060.0,41.8472,41.8753,41.7257,41.8192,86060.0
2020-12-08 10:10:00,44.77,44.82,44.7,44.7,115730.0,41.8472,41.894,41.7818,41.7818,115730.0
2020-12-08 10:20:00,44.69,44.7,44.63,44.64,29660.0,41.7724,41.7818,41.7164,41.7257,29660.0
2020-12-08 10:30:00,44.65,44.74,44.62,44.72,102885.0,41.7351,41.8192,41.707,41.8005,102885.0
2020-12-08 10:40:00,44.73,44.73,44.69,44.72,27005.0,41.8098,41.8098,41.7724,41.8005,27005.0
2020-12-08 10:50:00,44.7,44.74,44.69,44.74,91485.0,41.7818,41.8192,41.7724,41.8192,91485.0
2020-12-08 11:00:00,44.74,44.81,44.74,44.77,65610.0,41.8192,41.8846,41.8192,41.8472,65610.0
2020-12-08 11:10:00,44.76,44.8,44.75,44.79,74540.0,41.8379,41.8753,41.8285,41.8659,74540.0
2020-12-08 11:20:00,44.78,44.79,44.77,44.78,55890.0,41.8566,41.8659,41.8472,41.8566,55890.0
2020-12-08 11:30:00,44.79,44.8,44.75,44.76,124730.0,41.8659,41.8753,41.8285,41.8379,124730.0
2020-12-08 11:40:00,44.77,44.82,44.74,44.81,164975.0,41.8472,41.894,41.8192,41.8846,164975.0
2020-12-08 11:50:00,44.82,44.85,44.8,44.8,130895.0,41.894,41.922,41.8753,41.8753,130895.0
2020-12-08 12:00:00,44.8,44.81,44.75,44.75,71245.0,41.8753,41.8846,41.8285,41.8285,71245.0
2020-12-08 12:10:00,44.76,44.8,44.76,44.79,48010.0,41.8379,41.8753,41.8379,41.8659,48010.0
2020-12-08 12:20:00,44.79,44.86,44.78,44.84,75730.0,41.8659,41.9313,41.8566,41.9127,75730.0
2020-12-08 12:30:00,44.85,44.86,44.83,44.85,70010.0,41.922,41.9313,41.9033,41.922,70010.0
2020-12-08 12:40:00,44.84,44.88,44.83,44.83,41930.0,41.9127,41.95,41.9033,41.9033,41930.0
2020-12-08 12:50:00,44.83,44.87,44.83,44.85,59365.0,41.9033,41.9407,41.9033,41.922,59365.0
2020-12-08 13:00:00,44.85,44.86,44.81,44.83,29950.0,41.922,41.9313,41.8846,41.9033,29950.0
2020-12-08 13:10:00,44.79,44.81,44.79,44.8,35845.0,41.8659,41.8846,41.8659,41.8753,35845.0
2020-12-08 13:20:00,44.81,44.85,44.81,44.84,118330.0,41.8846,41.922,41.8846,41.9127,118330.0
2020-12-08 13:30:00,44.85,44.89,44.85,44.87,113465.0,41.922,41.9594,41.922,41.9407,113465.0
2020-12-08 13:40:00,44.87,44.89,44.86,44.89,99350.0,41.9407,41.9594,41.9313,41.9594,99350.0
2020-12-08 13:50:00,44.88,44.89,44.85,44.88,50880.0,41.95,41.9594,41.922,41.95,50880.0
2020-12-08 14:00:00,44.87,44.9,44.85,44.9,40175.0,41.9407,41.9687,41.922,41.9687,40175.0
2020-12-08 14:10:00,44.89,44.94,44.89,44.94,81570.0,41.9594,42.0061,41.9594,42.0061,81570.0
2020-12-08 14:20:00,44.95,44.99,44.93,44.96,89515.0,42.0155,42.0529,41.9968,42.0248,89515.0
2020-12-08 14:30:00,44.96,44.97,44.93,44.93,51900.0,42.0248,42.0342,41.9968,41.9968,51900.0
2020-12-08 14:40:00,44.93,44.93,44.88,44.9,96290.0,41.9968,41.9968,41.95,41.9687,96290.0
2020-12-08 14:50:00,44.89,44.9,44.87,44.88,80505.0,41.9594,41.9687,41.9407,41.95,80505.0
2020-12-08 15:00:00,44.88,44.9,44.86,44.88,106340.0,41.95,41.9687,41.9313,41.95,106340.0
2020-12-08 15:10:00,44.87,44.88,44.85,44.86,87645.0,41.9407,41.95,41.922,41.9313,87645.0
2020-12-08 15:20:00,44.87,44.88,44.85,44.85,69980.0,41.9407,41.95,41.922,41.922,69980.0
2020-12-08 15:30:00,44.85,44.88,44.85,44.87,187720.0,41.922,41.95,41.922,41.9407,187720.0
2020-12-08 15:40:00,44.86,44.9,44.86,44.86,227575.0,41.9313,41.9687,41.9313,41.9313,227575.0
2020-12-08 15:50:00,44.85,44.96,44.85,44.92,201825.0,41.922,42.0248,41.922,41.9874,201825.0
2020-12-09 09:30:00,45.12,45.19,45.1,45.15,291570.0,42.1744,42.2398,42.1557,42.2024,291570.0
2020-12-09 09:40:00,45.16,45.24,45.15,45.15,150775.0,42.2118,42.2865,42.2024,42.2024,150775.0
2020-12-09 09:50:00,45.15,45.2,45.12,45.19,62675.0,42.2024,42.2491,42.1744,42.2398,62675.0
2020-12-09 10:00:00,45.2,45.21,45.12,45.18,137045.0,42.2491,42.2585,42.1744,42.2305,137045.0
2020-12-09 10:10:00,45.18,45.19,45.01,45.11,60770.0,42.2305,42.2398,42.0716,42.165,60770.0
2020-12-09 10:20:00,45.11,45.16,45.09,45.15,91130.0,42.165,42.2118,42.1463,42.2024,91130.0
2020-12-09 10:30:00,45.14,45.16,45.06,45.07,99675.0,42.1931,42.2118,42.1183,42.1276,99675.0
2020-12-09 10:40:00,45.08,45.12,45.05,45.08,19190.0,42.137,42.1744,42.1089,42.137,19190.0
2020-12-09 10:50:00,45.07,45.09,45.02,45.05,45935.0,42.1276,42.1463,42.0809,42.1089,45935.0
2020-12-09 11:00:00,45.04,45.05,44.95,45.01,49035.0,42.0996,42.1089,42.0155,42.0716,49035.0
2020-12-09 11:10:00,45.0,45.03,44.96,44.96,58905.0,42.0622,42.0902,42.0248,42.0248,58905.0
2020-12-09 11:20:00,44.97,45.0,44.95,44.98,50985.0,42.0342,42.0622,42.0155,42.0435,50985.0
2020-12-09 11:30:00,44.99,44.99,44.93,44.97,108285.0,42.0529,42.0529,41.9968,42.0342,108285.0
2020-12-09 11:40:00,44.97,44.98,44.94,44.94,69595.0,42.0342,42.0435,42.0061,42.0061,69595.0
2020-12-09 11:50:00,44.95,45.05,44.94,45.04,90255.0,42.0155,42.1089,42.0061,42.0996,90255.0
2020-12-09 12:00:00,45.03,45.05,45.01,45.04,88745.0,42.0902,42.1089,42.0716,42.0996,88745.0
2020-12-09 12:10:00,45.05,45.06,45.02,45.03,108595.0,42.1089,42.1183,42.0809,42.0902,108595.0
2020-12-09 12:20:00,45.03,45.04,44.99,45.01,237390.0,42.0902,42.0996,42.0529,42.0716,237390.0
2020-12-09 12:30:00,45.01,45.01,44.92,44.92,70825.0,42.0716,42.0716,41.9874,41.9874,70825.0
2020-12-09 12:40:00,44.92,44.93,44.83,44.83,85100.0,41.9874,41.9968,41.9033,41.9033,85100.0
2020-12-09 12:50:00,44.83,44.92,44.79,44.91,70735.0,41.9033,41.9874,41.8659,41.9781,70735.0
2020-12-09 13:00:00,44.9,44.9,44.79,44.87,129775.0,41.9687,41.9687,41.8659,41.9407,129775.0
2020-12-09 13:10:00,44.86,44.87,44.79,44.79,208350.0,41.9313,41.9407,41.8659,41.8659,208350.0
2020-12-09 13:20:00,44.81,44.82,44.69,44.71,117145.0,41.8846,41.894,41.7724,41.7911,117145.0
2020-12-09 13:30:00,44.7,44.7,44.61,44.63,133390.0,41.7818,41.7818,41.6977,41.7164,133390.0
2020-12-09 13:40:00,44.65,44.69,44.61,44.68,97040.0,41.7351,41.7724,41.6977,41.7631,97040.0
2020-12-09 13:50:00,44.67,44.67,44.49,44.49,73870.0,41.7538,41.7538,41.5855,41.5855,73870.0
2020-12-09 14:00:00,44.5,44.63,44.5,44.63,99145.0,41.5948,41.7164,41.5948,41.7164,99145.0
2020-12-09 14:10:00,44.63,44.65,44.58,44.64,206770.0,41.7164,41.7351,41.6696,41.7257,206770.0
2020-12-09 14:20:00,44.64,44.77,44.62,44.77,106270.0,41.7257,41.8472,41.707,41.8472,106270.0
2020-12-09 14:30:00,44.77,44.77,44.68,44.7,84470.0,41.8472,41.8472,41.7631,41.7818,84470.0
2020-12-09 14:40:00,44.7,44.74,44.65,44.73,152435.0,41.7818,41.8192,41.7351,41.8098,152435.0
2020-12-09 14:50:00,44.73,44.78,44.69,44.77,87935.0,41.8098,41.8566,41.7724,41.8472,87935.0
2020-12-09 15:00:00,44.77,44.8,44.7,44.79,96770.0,41.8472,41.8753,41.7818,41.8659,96770.0
2020-12-09 15:10:00,44.78,44.81,44.7,44.73,84915.0,41.8566,41.8846,41.7818,41.8098,84915.0
2020-12-09 15:20:00,44.74,44.76,44.62,44.63,94885.0,41.8192,41.8379,41.707,41.7164,94885.0
2020-12-09 15:30:00,44.61,44.68,44.61,44.67,159830.0,41.6977,41.7631,41.6977,41.7538,159830.0
2020-12-09 15:40:00,44.68,44.79,44.66,44.72,398040.0,41.7631,41.8659,41.7444,41.8005,398040.0
2020-12-09 15:50:00,44.73,44.8,44.7,44.73,433970.0,41.8098,41.8753,41.7818,41.8098,433970.0
2020-12-10 09:30:00,44.42,44.52,44.32,44.51,273870.0,41.5201,41.6135,41.4266,41.6042,273870.0
2020-12-10 09:40:00,44.53,44.61,44.49,44.58,154090.0,41.6229,41.6977,41.5855,41.6696,154090.0
2020-12-10 09:50:00,44.59,44.71,44.59,44.67,156130.0,41.679,41.7911,41.679,41.7538,156130.0
2020-12-10 10:00:00,44.67,44.72,44.62,44.68,86485.0,41.7538,41.8005,41.707,41.7631,86485.0
2020-12-10 10:10:00,44.68,44.74,44.67,44.71,96900.0,41.7631,41.8192,41.7538,41.7911,96900.0
2020-12-10 10:20:00,44.71,44.75,44.7,44.72,78065.0,41.7911,41.8285,41.7818,41.8005,78065.0
2020-12-10 10:30:00,44.72,44.74,44.65,44.73,60330.0,41.8005,41.8192,41.7351,41.8098,60330.0
2020-12-10 10:40:00,44.72,44.73,44.68,44.69,73845.0,41.8005,41.8098,41.7631,41.7724,73845.0
2020-12-10 10:50:00,44.71,44.78,44.71,44.76,58800.0,41.7911,41.8566,41.7911,41.8379,58800.0
2020-12-10 11:00:00,44.75,44.75,44.68,44.68,18360.0,41.8285,41.8285,41.7631,41.7631,18360.0
2020-12-10 11:10:00,44.68,44.75,44.65,44.75,76485.0,41.7631,41.8285,41.7351,41.8285,76485.0
2020-12-10 11:20:00,44.76,44.76,44.73,44.75,68515.0,41.8379,41.8379,41.8098,41.8285,68515.0
2020-12-10 11:30:00,44.74,44.74,44.67,44.69,58450.0,41.8192,41.8192,41.7538,41.7724,58450.0
2020-12-10 11:40:00,44.68,44.71,44.67,44.7,65930.0,41.7631,41.7911,41.7538,41.7818,65930.0
2020-12-10 11:50:00,44.69,44.69,44.61,44.62,47075.0,41.7724,41.7724,41.6977,41.707,47075.0
2020-12-10 12:00:00,44.64,44.73,44.63,44.73,48390.0,41.7257,41.8098,41.7164,41.8098,48390.0
2020-12-10 12:10:00,44.73,44.76,44.73,44.75,71140.0,41.8098,41.8379,41.8098,41.8285,71140.0
2020-12-10 12:20:00,44.74,44.77,44.73,44.75,76335.0,41.8192,41.8472,41.8098,41.8285,76335.0
2020-12-10 12:30:00,44.75,44.8,44.75,44.79,40145.0,41.8285,41.8753,41.8285,41.8659,40145.0
2020-12-10 12:40:00,44.79,44.81,44.78,44.79,30200.0,41.8659,41.8846,41.8566,41.8659,30200.0
2020-12-10 12:50:00,44.74,44.74,44.7,44.73,51635.0,41.8192,41.8192,41.7818,41.8098,51635.0
2020-12-10 13:00:00,44.72,44.77,44.71,44.77,85935.0,41.8005,41.8472,41.7911,41.8472,85935.0
2020-12-10 13:10:00,44.78,44.84,44.78,44.83,68430.0,41.8566,41.9127,41.8566,41.9033,68430.0
2020-12-10 13:20:00,44.82,44.85,44.82,44.83,30925.0,41.894,41.922,41.894,41.9033,30925.0
2020-12-10 13:30:00,44.82,44.83,44.74,44.78,46185.0,41.894,41.9033,41.8192,41.8566,46185.0
2020-12-10 13:40:00,44.77,44.77,44.74,44.75,78315.0,41.8472,41.8472,41.8192,41.8285,78315.0
2020-12-10 13:50:00,44.74,44.78,44.71,44.74,98460.0,41.8192,41.8566,41.7911,41.8192,98460.0
2020-12-10 14:00:00,44.74,44.76,44.69,44.72,50430.0,41.8192,41.8379,41.7724,41.8005,50430.0
2020-12-10 14:10:00,44.73,44.73,44.64,44.65,48885.0,41.8098,41.8098,41.7257,41.7351,48885.0
2020-12-10 14:20:00,44.64,44.66,44.62,44.64,26700.0,41.7257,41.7444,41.707,41.7257,26700.0
2020-12-10 14:30:00,44.63,44.74,44.63,44.74,75255.0,41.7164,41.8192,41.7164,41.8192,75255.0
2020-12-10 14:40:00,44.74,44.74,44.71,44.72,81670.0,41.8192,41.8192,41.7911,41.8005,81670.0
2020-12-10 14:50:00,44.72,44.76,44.69,44.7,116425.0,41.8005,41.8379,41.7724,41.7818,116425.0
2020-12-10 15:00:00,44.7,44.78,44.7,44.75,121540.0,41.7818,41.8566,41.7818,41.8285,121540.0
2020-12-10 15:10:00,44.76,44.85,44.76,44.84,71740.0,41.8379,41.922,41.8379,41.9127,71740.0
2020-12-10 15:20:00,44.81,44.85,44.81,44.81,58875.0,41.8846,41.922,41.8846,41.8846,58875.0
2020-12-10 15:30:00,44.84,44.86,44.8,44.85,61010.0,41.9127,41.9313,41.8753,41.922,61010.0
2020-12-10 15:40:00,44.83,44.87,44.81,44.84,63220.0,41.9033,41.9407,41.8846,41.9127,63220.0
2020-12-10 15:50:00,44.85,44.92,44.85,44.89,164960.0,41.922,41.9874,41.922,41.9594,164960.0
2020-12-11 09:30:00,44.54,44.82,44.53,44.79,368885.0,41.6322,41.894,41.6229,41.8659,368885.0
2020-12-11 09:40:00,44.81,44.82,44.74,44.79,197345.0,41.8846,41.894,41.8192,41.8659,197345.0
2020-12-11 09:50:00,44.76,44.92,44.72,44.89,135355.0,41.8379,41.9874,41.8005,41.9594,135355.0
2020-12-11 10:00:00,44.91,45.06,44.91,45.01,50345.0,41.9781,42.1183,41.9781,42.0716,50345.0
2020-12-11 10:10:00,45.02,45.04,44.93,45.04,63475.0,42.0809,42.0996,41.9968,42.0996,63475.0
2020-12-11 10:20:00,45.04,45.04,44.97,44.97,36215.0,42.0996,42.0996,42.0342,42.0342,36215.0
2020-12-11 10:30:00,44.96,44.99,44.9,44.91,439810.0,42.0248,42.0529,41.9687,41.9781,439810.0
2020-12-11 10:40:00,44.91,44.91,44.82,44.82,180180.0,41.9781,41.9781,41.894,41.894,180180.0
2020-12-11 10:50:00,44.81,44.82,44.76,44.8,82470.0,41.8846,41.894,41.8379,41.8753,82470.0
2020-12-11 11:00:00,44.81,44.84,44.79,44.81,141490.0,41.8846,41.9127,41.8659,41.8846,141490.0
2020-12-11 11:10:00,44.8,44.82,44.78,44.8,105340.0,41.8753,41.894,41.8566,41.8753,105340.0
2020-12-11 11:20:00,44.79,44.8,44.68,44.71,56410.0,41.8659,41.8753,41.7631,41.7911,56410.0
2020-12-11 11:30:00,44.72,44.73,44.62,44.63,121250.0,41.8005,41.8098,41.707,41.7164,121250.0
2020-12-11 11:40:00,44.63,44.64,44.55,44.62,49505.0,41.7164,41.7257,41.6416,41.707,49505.0
2020-12-11 11:50:00,44.63,44.67,44.63,44.67,143725.0,41.7164,41.7538,41.7164,41.7538,143725.0
2020-12-11 12:00:00,44.67,44.68,44.57,44.57,76730.0,41.7538,41.7631,41.6603,41.6603,76730.0
2020-12-11 12:10:00,44.58,44.58,44.39,44.4,181820.0,41.6696,41.6696,41.492,41.5014,181820.0
2020-12-11 12:20:00,44.39,44.53,44.37,44.53,37095.0,41.492,41.6229,41.4733,41.6229,37095.0
2020-12-11 12:30:00,44.51,44.52,44.43,44.43,38525.0,41.6042,41.6135,41.5294,41.5294,38525.0
2020-12-11 12:40:00,44.42,44.5,44.42,44.5,34810.0,41.5201,41.5948,41.5201,41.5948,34810.0
2020-12-11 12:50:00,44.51,44.57,44.51,44.55,44925.0,41.6042,41.6603,41.6042,41.6416,44925.0
2020-12-11 13:00:00,44.54,44.57,44.52,44.57,54380.0,41.6322,41.6603,41.6135,41.6603,54380.0
2020-12-11 13:10:00,44.56,44.62,44.55,44.57,44625.0,41.6509,41.707,41.6416,41.6603,44625.0
2020-12-11 13:20:00,44.57,44.62,44.54,44.62,94975.0,41.6603,41.707,41.6322,41.707,94975.0
2020-12-11 13:30:00,44.63,44.69,44.63,44.67,55275.0,41.7164,41.7724,41.7164,41.7538,55275.0
2020-12-11 13:40:00,44.66,44.68,44.64,44.66,70080.0,41.7444,41.7631,41.7257,41.7444,70080.0
2020-12-11 13:50:00,44.66,44.73,44.65,44.72,98405.0,41.7444,41.8098,41.7351,41.8005,98405.0
2020-12-11 14:00:00,44.73,44.73,44.67,44.7,43815.0,41.8098,41.8098,41.7538,41.7818,43815.0
2020-12-11 14:10:00,44.71,44.74,44.69,44.74,59365.0,41.7911,41.8192,41.7724,41.8192,59365.0
2020-12-11 14:20:00,44.72,44.76,44.7,44.72,47550.0,41.8005,41.8379,41.7818,41.8005,47550.0
2020-12-11 14:30:00,44.74,44.77,44.72,44.74,148145.0,41.8192,41.8472,41.8005,41.8192,148145.0
2020-12-11 14:40:00,44.75,44.77,44.72,44.76,59465.0,41.8285,41.8472,41.8005,41.8379,59465.0
2020-12-11 14:50:00,44.76,44.76,44.7,44.7,78040.0,41.8379,41.8379,41.7818,41.7818,78040.0
2020-12-11 15:00:00,44.71,44.73,44.67,44.68,73765.0,41.7911,41.8098,41.7538,41.7631,73765.0
2020-12-11 15:10:00,44.68,44.8,44.68,44.8,102525.0,41.7631,41.8753,41.7631,41.8753,102525.0
2020-12-11 15:20:00,44.8,44.81,44.76,44.76,66345.0,41.8753,41.8846,41.8379,41.8379,66345.0
2020-12-11 15:30:00,44.78,44.82,44.77,44.81,69645.0,41.8566,41.894,41.8472,41.8846,69645.0
2020-12-11 15:40:00,44.8,44.83,44.73,44.74,133045.0,41.8753,41.9033,41.8098,41.8192,133045.0
2020-12-11 15:50:00,44.74,44.78,44.71,44.76,187955.0,41.8192,41.8566,41.7911,41.8379,187955.0
2020-12-14 09:30:00,45.08,45.21,45.06,45.21,122115.0,42.2618,42.3837,42.2431,42.3837,122115.0
2020-12-14 09:40:00,45.22,45.22,45.11,45.16,158630.0,42.3931,42.3931,42.29,42.3368,158630.0
2020-12-14 09:50:00,45.19,45.22,45.1,45.11,102035.0,42.365,42.3931,42.2806,42.29,102035.0
2020-12-14 10:00:00,45.16,45.21,45.1,45.2,67915.0,42.3368,42.3837,42.2806,42.3743,67915.0
2020-12-14 10:10:00,45.2,45.2,45.13,45.14,58980.0,42.3743,42.3743,42.3087,42.3181,58980.0
2020-12-14 10:20:00,45.12,45.16,45.06,45.08,72625.0,42.2993,42.3368,42.2431,42.2618,72625.0
2020-12-14 10:30:00,45.09,45.09,45.01,45.05,112930.0,42.2712,42.2712,42.1962,42.2337,112930.0
2020-12-14 10:40:00,45.06,45.07,44.91,44.92,165505.0,42.2431,42.2525,42.1025,42.1118,165505.0
2020-12-14 10:50:00,44.91,44.94,44.84,44.85,61525.0,42.1025,42.1306,42.0368,42.0462,61525.0
2020-12-14 11:00:00,44.85,44.9,44.82,44.82,72535.0,42.0462,42.0931,42.0181,42.0181,72535.0
2020-12-14 11:10:00,44.81,44.93,44.81,44.9,49880.0,42.0087,42.1212,42.0087,42.0931,49880.0
2020-12-14 11:20:00,44.92,44.92,44.85,44.85,36125.0,42.1118,42.1118,42.0462,42.0462,36125.0
2020-12-14 11:30:00,44.87,44.88,44.8,44.84,51760.0,42.065,42.0743,41.9993,42.0368,51760.0
2020-12-14 11:40:00,44.84,44.92,44.83,44.9,109085.0,42.0368,42.1118,42.0275,42.0931,109085.0
2020-12-14 11:50:00,44.89,44.91,44.84,44.85,40775.0,42.0837,42.1025,42.0368,42.0462,40775.0
2020-12-14 12:00:00,44.86,44.87,44.82,44.86,26745.0,42.0556,42.065,42.0181,42.0556,26745.0
2020-12-14 12:10:00,44.87,44.9,44.79,44.8,88010.0,42.065,42.0931,41.99,41.9993,88010.0
2020-12-14 12:20:00,44.8,44.82,44.76,44.81,95165.0,41.9993,42.0181,41.9618,42.0087,95165.0
2020-12-14 12:30:00,44.82,44.84,44.8,44.82,56220.0,42.0181,42.0368,41.9993,42.0181,56220.0
2020-12-14 12:40:00,44.84,44.84,44.77,44.77,40845.0,42.0368,42.0368,41.9712,41.9712,40845.0
2020-12-14 12:50:00,44.77,44.79,44.75,44.75,48695.0,41.9712,41.99,41.9525,41.9525,48695.0
2020-12-14 13:00:00,44.77,44.79,44.69,44.7,218065.0,41.9712,41.99,41.8962,41.9056,218065.0
2020-12-14 13:10:00,44.7,44.73,44.67,44.68,59240.0,41.9056,41.9337,41.8775,41.8868,59240.0
2020-12-14 13:20:00,44.68,44.7,44.65,44.67,100075.0,41.8868,41.9056,41.8587,41.8775,100075.0
2020-12-14 13:30:00,44.67,44.74,44.67,44.74,33340.0,41.8775,41.9431,41.8775,41.9431,33340.0
2020-12-14 13:40:00,44.74,44.75,44.68,44.71,20825.0,41.9431,41.9525,41.8868,41.915,20825.0
2020-12-14 13:50:00,44.71,44.75,44.69,44.69,21180.0,41.915,41.9525,41.8962,41.8962,21180.0
2020-12-14 14:00:00,44.72,44.73,44.67,44.7,37385.0,41.9243,41.9337,41.8775,41.9056,37385.0
2020-12-14 14:10:00,44.71,44.71,44.64,44.68,43570.0,41.915,41.915,41.8493,41.8868,43570.0
2020-12-14 14:20:00,44.66,44.67,44.6,44.62,85705.0,41.8681,41.8775,41.8118,41.8306,85705.0
2020-12-14 14:30:00,44.61,44.63,44.54,44.56,67260.0,41.8212,41.84,41.7556,41.7743,67260.0
2020-12-14 14:40:00,44.56,44.66,44.56,44.66,77225.0,41.7743,41.8681,41.7743,41.8681,77225.0
2020-12-14 14:50:00,44.67,44.73,44.65,44.71,76195.0,41.8775,41.9337,41.8587,41.915,76195.0
2020-12-14 15:00:00,44.71,44.73,44.67,44.7,124615.0,41.915,41.9337,41.8775,41.9056,124615.0
2020-12-14 15:10:00,44.71,44.74,44.68,44.7,90235.0,41.915,41.9431,41.8868,41.9056,90235.0
2020-12-14 15:20:00,44.69,44.75,44.69,44.7,70885.0,41.8962,41.9525,41.8962,41.9056,70885.0
2020-12-14 15:30:00,44.68,44.69,44.55,44.56,220420.0,41.8868,41.8962,41.765,41.7743,220420.0
2020-12-14 15:40:00,44.55,44.66,44.52,44.64,279535.0,41.765,41.8681,41.7369,41.8493,279535.0
2020-12-14 15:50:00,44.63,44.63,44.51,44.51,354175.0,41.84,41.84,41.7275,41.7275,354175.0
2020-12-15 09:30:00,44.89,44.93,44.8,44.85,264365.0,42.0837,42.1212,41.9993,42.0462,264365.0
2020-12-15 09:40:00,44.89,44.89,44.75,44.76,264010.0,42.0837,42.0837,41.9525,41.9618,264010.0
2020-12-15 09:50:00,44.77,44.85,44.76,44.8,92050.0,41.9712,42.0462,41.9618,41.9993,92050.0
2020-12-15 10:00:00,44.81,44.93,44.77,44.91,68840.0,42.0087,42.1212,41.9712,42.1025,68840.0
2020-12-15 10:10:00,44.9,45.0,44.9,44.99,42035.0,42.0931,42.1868,42.0931,42.1775,42035.0
2020-12-15 10:20:00,44.99,44.99,44.89,44.93,89020.0,42.1775,42.1775,42.0837,42.1212,89020.0
2020-12-15 10:30:00,44.94,44.99,44.87,44.87,62690.0,42.1306,42.1775,42.065,42.065,62690.0
2020-12-15 10:40:00,44.88,45.0,44.86,45.0,61140.0,42.0743,42.1868,42.0556,42.1868,61140.0
2020-12-15 10:50:00,45.0,45.08,44.99,45.07,45330.0,42.1868,42.2618,42.1775,42.2525,45330.0
2020-12-15 11:00:00,45.07,45.07,44.96,45.01,38560.0,42.2525,42.2525,42.1493,42.1962,38560.0
2020-12-15 11:10:00,45.03,45.08,45.01,45.04,157975.0,42.215,42.2618,42.1962,42.2243,157975.0
2020-12-15 11:20:00,45.04,45.07,45.02,45.04,118740.0,42.2243,42.2525,42.2056,42.2243,118740.0
2020-12-15 11:30:00,45.04,45.09,45.02,45.09,31965.0,42.2243,42.2712,42.2056,42.2712,31965.0
2020-12-15 11:40:00,45.11,45.17,45.1,45.14,179875.0,42.29,42.3462,42.2806,42.3181,179875.0
2020-12-15 11:50:00,45.13,45.16,45.11,45.14,65610.0,42.3087,42.3368,42.29,42.3181,65610.0
2020-12-15 12:00:00,45.14,45.18,45.14,45.15,78715.0,42.3181,42.3556,42.3181,42.3275,78715.0
2020-12-15 12:10:00,45.15,45.19,45.15,45.17,121210.0,42.3275,42.365,42.3275,42.3462,121210.0
2020-12-15 12:20:00,45.17,45.19,45.16,45.18,39855.0,42.3462,42.365,42.3368,42.3556,39855.0
2020-12-15 12:30:00,45.18,45.25,45.18,45.23,75390.0,42.3556,42.4212,42.3556,42.4025,75390.0
2020-12-15 12:40:00,45.24,45.3,45.23,45.3,44060.0,42.4118,42.4681,42.4025,42.4681,44060.0
2020-12-15 12:50:00,45.3,45.35,45.3,45.34,243100.0,42.4681,42.515,42.4681,42.5056,243100.0
2020-12-15 13:00:00,45.34,45.39,45.32,45.37,38600.0,42.5056,42.5525,42.4868,42.5337,38600.0
2020-12-15 13:10:00,45.37,45.4,45.35,45.4,72170.0,42.5337,42.5618,42.515,42.5618,72170.0
2020-12-15 13:20:00,45.4,45.4,45.31,45.32,61590.0,42.5618,42.5618,42.4775,42.4868,61590.0
2020-12-15 13:30:00,45.32,45.38,45.32,45.38,39310.0,42.4868,42.5431,42.4868,42.5431,39310.0
2020-12-15 13:40:00,45.39,45.43,45.38,45.42,34585.0,42.5525,42.59,42.5431,42.5806,34585.0
2020-12-15 13:50:00,45.42,45.44,45.4,45.43,88205.0,42.5806,42.5993,42.5618,42.59,88205.0
2020-12-15 14:00:00,45.42,45.45,45.42,45.43,99215.0,42.5806,42.6087,42.5806,42.59,99215.0
2020-12-15 14:10:00,45.43,45.49,45.43,45.45,51350.0,42.59,42.6462,42.59,42.6087,51350.0
2020-12-15 14:20:00,45.45,45.48,45.44,45.46,65500.0,42.6087,42.6368,42.5993,42.6181,65500.0
2020-12-15 14:30:00,45.47,45.48,45.46,45.48,55680.0,42.6275,42.6368,42.6181,42.6368,55680.0
2020-12-15 14:40:00,45.48,45.51,45.48,45.48,50950.0,42.6368,42.665,42.6368,42.6368,50950.0
2020-12-15 14:50:00,45.48,45.49,45.44,45.45,87665.0,42.6368,42.6462,42.5993,42.6087,87665.0
2020-12-15 15:00:00,45.45,45.5,45.45,45.47,134635.0,42.6087,42.6556,42.6087,42.6275,134635.0
2020-12-15 15:10:00,45.47,45.49,45.45,45.45,53560.0,42.6275,42.6462,42.6087,42.6087,53560.0
2020-12-15 15:20:00,45.45,45.47,45.4,45.41,67185.0,42.6087,42.6275,42.5618,42.5712,67185.0
2020-12-15 15:30:00,45.39,45.44,45.39,45.41,147610.0,42.5525,42.5993,42.5525,42.5712,147610.0
2020-12-15 15:40:00,45.41,45.46,45.4,45.45,95145.0,42.5712,42.6181,42.5618,42.6087,95145.0
2020-12-15 15:50:00,45.46,45.58,45.44,45.58,457865.0,42.6181,42.7306,42.5993,42.7306,457865.0
2020-12-16 09:30:00,45.64,45.65,45.49,45.59,478835.0,42.7868,42.7962,42.6462,42.74,478835.0
2020-12-16 09:40:00,45.59,45.6,45.48,45.51,250340.0,42.74,42.7493,42.6368,42.665,250340.0
2020-12-16 09:50:00,45.52,45.56,45.47,45.54,117675.0,42.6743,42.7118,42.6275,42.6931,117675.0
2020-12-16 10:00:00,45.55,45.57,45.45,45.46,89185.0,42.7025,42.7212,42.6087,42.6181,89185.0
2020-12-16 10:10:00,45.45,45.47,45.38,45.38,47050.0,42.6087,42.6275,42.5431,42.5431,47050.0
2020-12-16 10:20:00,45.38,45.46,45.3,45.44,72495.0,42.5431,42.6181,42.4681,42.5993,72495.0
2020-12-16 10:30:00,45.44,45.46,45.37,45.4,38855.0,42.5993,42.6181,42.5337,42.5618,38855.0
2020-12-16 10:40:00,45.39,45.4,45.34,45.38,32850.0,42.5525,42.5618,42.5056,42.5431,32850.0
2020-12-16 10:50:00,45.37,45.4,45.35,45.36,50190.0,42.5337,42.5618,42.515,42.5243,50190.0
2020-12-16 11:00:00,45.38,45.4,45.31,45.37,85440.0,42.5431,42.5618,42.4775,42.5337,85440.0
2020-12-16 11:10:00,45.37,45.37,45.32,45.34,128200.0,42.5337,42.5337,42.4868,42.5056,128200.0
2020-12-16 11:20:00,45.33,45.39,45.33,45.39,62710.0,42.4962,42.5525,42.4962,42.5525,62710.0
2020-12-16 11:30:00,45.38,45.38,45.31,45.31,31920.0,42.5431,42.5431,42.4775,42.4775,31920.0
2020-12-16 11:40:00,45.31,45.37,45.3,45.36,43820.0,42.4775,42.5337,42.4681,42.5243,43820.0
2020-12-16 11:50:00,45.35,45.35,45.32,45.35,45820.0,42.515,42.515,42.4868,42.515,45820.0
2020-12-16 12:00:00,45.35,45.37,45.3,45.31,38765.0,42.515,42.5337,42.4681,42.4775,38765.0
2020-12-16 12:10:00,45.31,45.32,45.29,45.32,110945.0,42.4775,42.4868,42.4587,42.4868,110945.0
2020-12-16 12:20:00,45.32,45.33,45.31,45.33,409180.0,42.4868,42.4962,42.4775,42.4962,409180.0
2020-12-16 12:30:00,45.34,45.37,45.32,45.37,269020.0,42.5056,42.5337,42.4868,42.5337,269020.0
2020-12-16 12:40:00,45.38,45.39,45.35,45.35,77315.0,42.5431,42.5525,42.515,42.515,77315.0
2020-12-16 12:50:00,45.34,45.39,45.33,45.38,56145.0,42.5056,42.5525,42.4962,42.5431,56145.0
2020-12-16 13:00:00,45.39,45.39,45.3,45.31,145680.0,42.5525,42.5525,42.4681,42.4775,145680.0
2020-12-16 13:10:00,45.3,45.31,45.28,45.29,34500.0,42.4681,42.4775,42.4493,42.4587,34500.0
2020-12-16 13:20:00,45.29,45.29,45.26,45.26,91070.0,42.4587,42.4587,42.4306,42.4306,91070.0
2020-12-16 13:30:00,45.26,45.28,45.26,45.28,103490.0,42.4306,42.4493,42.4306,42.4493,103490.0
2020-12-16 13:40:00,45.28,45.28,45.25,45.27,65160.0,42.4493,42.4493,42.4212,42.44,65160.0
2020-12-16 13:50:00,45.27,45.28,45.26,45.28,69795.0,42.44,42.4493,42.4306,42.4493,69795.0
2020-12-16 14:00:00,45.3,45.34,45.22,45.24,75430.0,42.4681,42.5056,42.3931,42.4118,75430.0
2020-12-16 14:10:00,45.23,45.23,45.18,45.19,119025.0,42.4025,42.4025,42.3556,42.365,119025.0
2020-12-16 14:20:00,45.19,45.25,45.19,45.23,58260.0,42.365,42.4212,42.365,42.4025,58260.0
2020-12-16 14:30:00,45.22,45.4,45.21,45.4,94250.0,42.3931,42.5618,42.3837,42.5618,94250.0
2020-12-16 14:40:00,45.4,45.4,45.35,45.4,66435.0,42.5618,42.5618,42.515,42.5618,66435.0
2020-12-16 14:50:00,45.41,45.43,45.38,45.42,138765.0,42.5712,42.59,42.5431,42.5806,138765.0
2020-12-16 15:00:00,45.43,45.43,45.36,45.36,101150.0,42.59,42.59,42.5243,42.5243,101150.0
2020-12-16 15:10:00,45.37,45.47,45.36,45.46,117520.0,42.5337,42.6275,42.5243,42.6181,117520.0
2020-12-16 15:20:00,45.46,45.5,45.44,45.44,146355.0,42.6181,42.6556,42.5993,42.5993,146355.0
2020-12-16 15:30:00,45.44,45.5,45.39,45.41,274685.0,42.5993,42.6556,42.5525,42.5712,274685.0
2020-12-16 15:40:00,45.43,45.45,45.4,45.44,129630.0,42.59,42.6087,42.5618,42.5993,129630.0
2020-12-16 15:50:00,45.41,45.44,45.38,45.42,335135.0,42.5712,42.5993,42.5431,42.5806,335135.0
2020-12-17 09:30:00,45.61,45.66,45.54,45.57,115035.0,42.7587,42.8056,42.6931,42.7212,115035.0
2020-12-17 09:40:00,45.54,45.59,45.51,45.55,75930.0,42.6931,42.74,42.665,42.7025,75930.0
2020-12-17 09:50:00,45.57,45.61,45.49,45.5,48360.0,42.7212,42.7587,42.6462,42.6556,48360.0
2020-12-17 10:00:00,45.53,45.62,45.52,45.62,54950.0,42.6837,42.7681,42.6743,42.7681,54950.0
2020-12-17 10:10:00,45.61,45.65,45.6,45.65,30665.0,42.7587,42.7962,42.7493,42.7962,30665.0
2020-12-17 10:20:00,45.66,45.66,45.58,45.65,29695.0,42.8056,42.8056,42.7306,42.7962,29695.0
2020-12-17 10:30:00,45.64,45.65,45.5,45.5,63550.0,42.7868,42.7962,42.6556,42.6556,63550.0
2020-12-17 10:40:00,45.5,45.54,45.43,45.54,70990.0,42.6556,42.6931,42.59,42.6931,70990.0
2020-12-17 10:50:00,45.55,45.55,45.51,45.53,98455.0,42.7025,42.7025,42.665,42.6837,98455.0
2020-12-17 11:00:00,45.53,45.54,45.49,45.51,40435.0,42.6837,42.6931,42.6462,42.665,40435.0
2020-12-17 11:10:00,45.52,45.61,45.51,45.6,63940.0,42.6743,42.7587,42.665,42.7493,63940.0
2020-12-17 11:20:00,45.6,45.61,45.59,45.6,122240.0,42.7493,42.7587,42.74,42.7493,122240.0
2020-12-17 11:30:00,45.59,45.63,45.59,45.6,29565.0,42.74,42.7775,42.74,42.7493,29565.0
2020-12-17 11:40:00,45.61,45.63,45.6,45.6,22390.0,42.7587,42.7775,42.7493,42.7493,22390.0
2020-12-17 11:50:00,45.6,45.61,45.54,45.57,231380.0,42.7493,42.7587,42.6931,42.7212,231380.0
2020-12-17 12:00:00,45.6,45.6,45.54,45.56,34670.0,42.7493,42.7493,42.6931,42.7118,34670.0
2020-12-17 12:10:00,45.56,45.56,45.51,45.52,57225.0,42.7118,42.7118,42.665,42.6743,57225.0
2020-12-17 12:20:00,45.53,45.58,45.53,45.58,41095.0,42.6837,42.7306,42.6837,42.7306,41095.0
2020-12-17 12:30:00,45.58,45.6,45.56,45.57,74370.0,42.7306,42.7493,42.7118,42.7212,74370.0
2020-12-17 12:40:00,45.57,45.62,45.57,45.61,95070.0,42.7212,42.7681,42.7212,42.7587,95070.0
2020-12-17 12:50:00,45.6,45.65,45.59,45.64,73755.0,42.7493,42.7962,42.74,42.7868,73755.0
2020-12-17 13:00:00,45.64,45.65,45.62,45.62,42355.0,42.7868,42.7962,42.7681,42.7681,42355.0
2020-12-17 13:10:00,45.62,45.65,45.61,45.63,54420.0,42.7681,42.7962,42.7587,42.7775,54420.0
2020-12-17 13:20:00,45.63,45.66,45.63,45.65,35135.0,42.7775,42.8056,42.7775,42.7962,35135.0
2020-12-17 13:30:00,45.65,45.66,45.63,45.65,41695.0,42.7962,42.8056,42.7775,42.7962,41695.0
2020-12-17 13:40:00,45.65,45.65,45.62,45.64,59090.0,42.7962,42.7962,42.7681,42.7868,59090.0
2020-12-17 13:50:00,45.64,45.64,45.61,45.64,27670.0,42.7868,42.7868,42.7587,42.7868,27670.0
2020-12-17 14:00:00,45.64,45.67,45.62,45.67,38850.0,42.7868,42.815,42.7681,42.815,38850.0
2020-12-17 14:10:00,45.67,45.71,45.66,45.69,68185.0,42.815,42.8525,42.8056,42.8337,68185.0
2020-12-17 14:20:00,45.69,45.72,45.68,45.68,185865.0,42.8337,42.8618,42.8243,42.8243,185865.0
2020-12-17 14:30:00,45.69,45.71,45.68,45.68,71045.0,42.8337,42.8525,42.8243,42.8243,71045.0
2020-12-17 14:40:00,45.68,45.69,45.66,45.69,55680.0,42.8243,42.8337,42.8056,42.8337,55680.0
2020-12-17 14:50:00,45.68,45.69,45.65,45.65,262515.0,42.8243,42.8337,42.7962,42.7962,262515.0
2020-12-17 15:00:00,45.66,45.67,45.61,45.62,44700.0,42.8056,42.815,42.7587,42.7681,44700.0
2020-12-17 15:10:00,45.61,45.66,45.59,45.64,70970.0,42.7587,42.8056,42.74,42.7868,70970.0
2020-12-17 15:20:00,45.65,45.69,45.64,45.67,389505.0,42.7962,42.8337,42.7868,42.815,389505.0
2020-12-17 15:30:00,45.66,45.69,45.64,45.67,75820.0,42.8056,42.8337,42.7868,42.815,75820.0
2020-12-17 15:40:00,45.67,45.7,45.66,45.69,117805.0,42.815,42.8431,42.8056,42.8337,117805.0
2020-12-17 15:50:00,45.72,45.8,45.72,45.8,897390.0,42.8618,42.9368,42.8618,42.9368,897390.0
2020-12-18 09:30:00,45.88,46.03,45.86,45.96,375385.0,43.0118,43.1525,42.9931,43.0868,375385.0
2020-12-18 09:40:00,45.95,46.01,45.87,45.87,162290.0,43.0775,43.1337,43.0025,43.0025,162290.0
2020-12-18 09:50:00,45.88,45.9,45.79,45.89,187025.0,43.0118,43.0306,42.9275,43.0212,187025.0
2020-12-18 10:00:00,45.89,45.93,45.84,45.93,130320.0,43.0212,43.0587,42.9743,43.0587,130320.0
2020-12-18 10:10:00,45.94,45.96,45.9,45.94,99245.0,43.0681,43.0868,43.0306,43.0681,99245.0
2020-12-18 10:20:00,45.93,45.97,45.9,45.93,90530.0,43.0587,43.0962,43.0306,43.0587,90530.0
2020-12-18 10:30:00,45.93,45.94,45.87,45.91,369360.0,43.0587,43.0681,43.0025,43.04,369360.0
2020-12-18 10:40:00,45.9,45.92,45.86,45.87,123670.0,43.0306,43.0493,42.9931,43.0025,123670.0
2020-12-18 10:50:00,45.87,45.91,45.86,45.91,65855.0,43.0025,43.04,42.9931,43.04,65855.0
2020-12-18 11:00:00,45.9,45.92,45.85,45.85,107240.0,43.0306,43.0493,42.9837,42.9837,107240.0
2020-12-18 11:10:00,45.85,45.86,45.72,45.8,111335.0,42.9837,42.9931,42.8618,42.9368,111335.0
2020-12-18 11:20:00,45.8,45.86,45.78,45.82,37005.0,42.9368,42.9931,42.9181,42.9556,37005.0
2020-12-18 11:30:00,45.83,45.83,45.8,45.82,48320.0,42.965,42.965,42.9368,42.9556,48320.0
2020-12-18 11:40:00,45.82,45.82,45.77,45.8,103825.0,42.9556,42.9556,42.9087,42.9368,103825.0
2020-12-18 11:50:00,45.8,45.83,45.8,45.82,67635.0,42.9368,42.965,42.9368,42.9556,67635.0
2020-12-18 12:00:00,45.81,45.87,45.8,45.86,140375.0,42.9462,43.0025,42.9368,42.9931,140375.0
2020-12-18 12:10:00,45.86,45.94,45.85,45.94,55795.0,42.9931,43.0681,42.9837,43.0681,55795.0
2020-12-18 12:20:00,45.94,45.96,45.94,45.94,97610.0,43.0681,43.0868,43.0681,43.0681,97610.0
2020-12-18 12:30:00,45.93,45.95,45.91,45.95,47215.0,43.0587,43.0775,43.04,43.0775,47215.0
2020-12-18 12:40:00,45.94,45.96,45.9,45.91,108915.0,43.0681,43.0868,43.0306,43.04,108915.0
2020-12-18 12:50:00,45.91,45.92,45.86,45.87,58565.0,43.04,43.0493,42.9931,43.0025,58565.0
2020-12-18 13:00:00,45.87,45.88,45.86,45.88,28695.0,43.0025,43.0118,42.9931,43.0118,28695.0
2020-12-18 13:10:00,45.88,45.9,45.87,45.87,39220.0,43.0118,43.0306,43.0025,43.0025,39220.0
2020-12-18 13:20:00,45.87,45.88,45.81,45.87,123110.0,43.0025,43.0118,42.9462,43.0025,123110.0
2020-12-18 13:30:00,45.86,45.87,45.83,45.84,95615.0,42.9931,43.0025,42.965,42.9743,95615.0
2020-12-18 13:40:00,45.84,45.89,45.84,45.88,65525.0,42.9743,43.0212,42.9743,43.0118,65525.0
2020-12-18 13:50:00,45.88,45.89,45.84,45.85,41975.0,43.0118,43.0212,42.9743,42.9837,41975.0
2020-12-18 14:00:00,45.85,45.85,45.75,45.77,92165.0,42.9837,42.9837,42.89,42.9087,92165.0
2020-12-18 14:10:00,45.77,45.78,45.73,45.77,121490.0,42.9087,42.9181,42.8712,42.9087,121490.0
2020-12-18 14:20:00,45.77,45.8,45.75,45.78,81150.0,42.9087,42.9368,42.89,42.9181,81150.0
2020-12-18 14:30:00,45.78,45.8,45.73,45.74,81965.0,42.9181,42.9368,42.8712,42.8806,81965.0
2020-12-18 14:40:00,45.73,45.74,45.67,45.7,139310.0,42.8712,42.8806,42.815,42.8431,139310.0
2020-12-18 14:50:00,45.7,45.7,45.62,45.65,118395.0,42.8431,42.8431,42.7681,42.7962,118395.0
2020-12-18 15:00:00,45.65,45.66,45.6,45.63,271755.0,42.7962,42.8056,42.7493,42.7775,271755.0
2020-12-18 15:10:00,45.62,45.62,45.55,45.55,181650.0,42.7681,42.7681,42.7025,42.7025,181650.0
2020-12-18 15:20:00,45.55,45.56,45.44,45.45,167655.0,42.7025,42.7118,42.5993,42.6087,167655.0
2020-12-18 15:30:00,45.45,45.5,45.38,45.4,133155.0,42.6087,42.6556,42.5431,42.5618,133155.0
2020-12-18 15:40:00,45.39,45.55,45.37,45.5,242405.0,42.5525,42.7025,42.5337,42.6556,242405.0
2020-12-18 15:50:00,45.49,45.62,45.39,45.56,1030680.0,42.6462,42.7681,42.5525,42.7118,1030680.0
2020-12-21 09:30:00,44.99,45.4,44.87,45.34,1290335.0,42.1775,42.5618,42.065,42.5056,1290335.0
2020-12-21 09:40:00,45.32,45.32,45.01,45.07,384940.0,42.4868,42.4868,42.1962,42.2525,384940.0
2020-12-21 09:50:00,45.08,45.19,45.01,45.01,228535.0,42.2618,42.365,42.1962,42.1962,228535.0
2020-12-21 10:00:00,44.98,45.05,44.73,44.81,186545.0,42.1681,42.2337,41.9337,42.0087,186545.0
2020-12-21 10:10:00,44.8,44.85,44.64,44.67,245290.0,41.9993,42.0462,41.8493,41.8775,245290.0
2020-12-21 10:20:00,44.67,44.8,44.65,44.74,80170.0,41.8775,41.9993,41.8587,41.9431,80170.0
2020-12-21 10:30:00,44.73,44.89,44.68,44.89,102575.0,41.9337,42.0837,41.8868,42.0837,102575.0
2020-12-21 10:40:00,44.88,44.95,44.85,44.88,47720.0,42.0743,42.14,42.0462,42.0743,47720.0
2020-12-21 10:50:00,44.9,45.03,44.89,44.98,41440.0,42.0931,42.215,42.0837,42.1681,41440.0
2020-12-21 11:00:00,44.98,45.05,44.96,45.05,51670.0,42.1681,42.2337,42.1493,42.2337,51670.0
2020-12-21 11:10:00,45.03,45.08,44.99,45.01,41780.0,42.215,42.2618,42.1775,42.1962,41780.0
2020-12-21 11:20:00,45.01,45.08,45.01,45.04,38565.0,42.1962,42.2618,42.1962,42.2243,38565.0
2020-12-21 11:30:00,45.04,45.08,45.0,45.07,75725.0,42.2243,42.2618,42.1868,42.2525,75725.0
2020-12-21 11:40:00,45.06,45.11,45.05,45.11,67770.0,42.2431,42.29,42.2337,42.29,67770.0
2020-12-21 11:50:00,45.12,45.15,45.07,45.09,38490.0,42.2993,42.3275,42.2525,42.2712,38490.0
2020-12-21 12:00:00,45.11,45.13,45.09,45.1,35985.0,42.29,42.3087,42.2712,42.2806,35985.0
2020-12-21 12:10:00,45.1,45.12,45.07,45.07,59285.0,42.2806,42.2993,42.2525,42.2525,59285.0
2020-12-21 12:20:00,45.07,45.2,45.07,45.2,32675.0,42.2525,42.3743,42.2525,42.3743,32675.0
2020-12-21 12:30:00,45.2,45.27,45.2,45.26,31520.0,42.3743,42.44,42.3743,42.4306,31520.0
2020-12-21 12:40:00,45.26,45.32,45.24,45.31,40970.0,42.4306,42.4868,42.4118,42.4775,40970.0
2020-12-21 12:50:00,45.31,45.36,45.31,45.33,80020.0,42.4775,42.5243,42.4775,42.4962,80020.0
2020-12-21 13:00:00,45.33,45.38,45.32,45.36,86105.0,42.4962,42.5431,42.4868,42.5243,86105.0
2020-12-21 13:10:00,45.36,45.37,45.33,45.35,61410.0,42.5243,42.5337,42.4962,42.515,61410.0
2020-12-21 13:20:00,45.34,45.36,45.3,45.33,71320.0,42.5056,42.5243,42.4681,42.4962,71320.0
2020-12-21 13:30:00,45.35,45.4,45.35,45.38,28755.0,42.515,42.5618,42.515,42.5431,28755.0
2020-12-21 13:40:00,45.4,45.43,45.38,45.39,109360.0,42.5618,42.59,42.5431,42.5525,109360.0
2020-12-21 13:50:00,45.4,45.42,45.37,45.39,63145.0,42.5618,42.5806,42.5337,42.5525,63145.0
2020-12-21 14:00:00,45.37,45.4,45.35,45.36,51760.0,42.5337,42.5618,42.515,42.5243,51760.0
2020-12-21 14:10:00,45.37,45.44,45.37,45.44,45400.0,42.5337,42.5993,42.5337,42.5993,45400.0
2020-12-21 14:20:00,45.41,45.48,45.41,45.47,34005.0,42.5712,42.6368,42.5712,42.6275,34005.0
2020-12-21 14:30:00,45.46,45.52,45.44,45.46,93120.0,42.6181,42.6743,42.5993,42.6181,93120.0
2020-12-21 14:40:00,45.46,45.46,45.4,45.4,189135.0,42.6181,42.6181,42.5618,42.5618,189135.0
2020-12-21 14:50:00,45.4,45.44,45.35,45.37,47500.0,42.5618,42.5993,42.515,42.5337,47500.0
2020-12-21 15:00:00,45.37,45.39,45.29,45.29,86215.0,42.5337,42.5525,42.4587,42.4587,86215.0
2020-12-21 15:10:00,45.29,45.36,45.28,45.34,102590.0,42.4587,42.5243,42.4493,42.5056,102590.0
2020-12-21 15:20:00,45.35,45.37,45.33,45.37,68500.0,42.515,42.5337,42.4962,42.5337,68500.0
2020-12-21 15:30:00,45.35,45.36,45.25,45.36,227020.0,42.515,42.5243,42.4212,42.5243,227020.0
2020-12-21 15:40:00,45.36,45.37,45.31,45.34,113555.0,42.5243,42.5337,42.4775,42.5056,113555.0
2020-12-21 15:50:00,45.33,45.49,45.3,45.45,481670.0,42.4962,42.6462,42.4681,42.6087,481670.0
2020-12-22 09:30:00,45.52,45.58,45.4,45.44,327470.0,42.6743,42.7306,42.5618,42.5993,327470.0
2020-12-22 09:40:00,45.42,45.56,45.4,45.5,71445.0,42.5806,42.7118,42.5618,42.6556,71445.0
2020-12-22 09:50:00,45.49,45.57,45.42,45.54,66100.0,42.6462,42.7212,42.5806,42.6931,66100.0
2020-12-22 10:00:00,45.51,45.72,45.5,45.72,132245.0,42.665,42.8618,42.6556,42.8618,132245.0
2020-12-22 10:10:00,45.73,45.73,45.53,45.62,416950.0,42.8712,42.8712,42.6837,42.7681,416950.0
2020-12-22 10:20:00,45.62,45.69,45.61,45.68,239345.0,42.7681,42.8337,42.7587,42.8243,239345.0
2020-12-22 10:30:00,45.7,45.72,45.68,45.72,64895.0,42.8431,42.8618,42.8243,42.8618,64895.0
2020-12-22 10:40:00,45.71,45.76,45.64,45.65,67720.0,42.8525,42.8993,42.7868,42.7962,67720.0
2020-12-22 10:50:00,45.62,45.66,45.61,45.65,107060.0,42.7681,42.8056,42.7587,42.7962,107060.0
2020-12-22 11:00:00,45.67,45.74,45.65,45.73,110700.0,42.815,42.8806,42.7962,42.8712,110700.0
2020-12-22 11:10:00,45.73,45.78,45.72,45.75,82785.0,42.8712,42.9181,42.8618,42.89,82785.0
2020-12-22 11:20:00,45.74,45.74,45.63,45.63,52110.0,42.8806,42.8806,42.7775,42.7775,52110.0
2020-12-22 11:30:00,45.64,45.65,45.47,45.47,64155.0,42.7868,42.7962,42.6275,42.6275,64155.0
2020-12-22 11:40:00,45.49,45.51,45.42,45.49,123195.0,42.6462,42.665,42.5806,42.6462,123195.0
2020-12-22 11:50:00,45.47,45.53,45.44,45.51,26060.0,42.6275,42.6837,42.5993,42.665,26060.0
2020-12-22 12:00:00,45.52,45.52,45.46,45.46,187030.0,42.6743,42.6743,42.6181,42.6181,187030.0
2020-12-22 12:10:00,45.46,45.53,45.46,45.53,124330.0,42.6181,42.6837,42.6181,42.6837,124330.0
2020-12-22 12:20:00,45.53,45.53,45.48,45.49,131950.0,42.6837,42.6837,42.6368,42.6462,131950.0
2020-12-22 12:30:00,45.49,45.55,45.49,45.53,28980.0,42.6462,42.7025,42.6462,42.6837,28980.0
2020-12-22 12:40:00,45.54,45.58,45.53,45.58,22880.0,42.6931,42.7306,42.6837,42.7306,22880.0
2020-12-22 12:50:00,45.58,45.61,45.57,45.59,44400.0,42.7306,42.7587,42.7212,42.74,44400.0
2020-12-22 13:00:00,45.6,45.6,45.57,45.59,42045.0,42.7493,42.7493,42.7212,42.74,42045.0
2020-12-22 13:10:00,45.59,45.62,45.58,45.6,34310.0,42.74,42.7681,42.7306,42.7493,34310.0
2020-12-22 13:20:00,45.61,45.61,45.6,45.6,27230.0,42.7587,42.7587,42.7493,42.7493,27230.0
2020-12-22 13:30:00,45.59,45.62,45.57,45.61,51550.0,42.74,42.7681,42.7212,42.7587,51550.0
2020-12-22 13:40:00,45.57,45.6,45.55,45.59,17425.0,42.7212,42.7493,42.7025,42.74,17425.0
2020-12-22 13:50:00,45.59,45.63,45.59,45.61,59985.0,42.74,42.7775,42.74,42.7587,59985.0
2020-12-22 14:00:00,45.62,45.63,45.59,45.61,45475.0,42.7681,42.7775,42.74,42.7587,45475.0
2020-12-22 14:10:00,45.61,45.7,45.6,45.7,50190.0,42.7587,42.8431,42.7493,42.8431,50190.0
2020-12-22 14:20:00,45.71,45.71,45.67,45.69,61870.0,42.8525,42.8525,42.815,42.8337,61870.0
2020-12-22 14:30:00,45.69,45.69,45.64,45.66,20115.0,42.8337,42.8337,42.7868,42.8056,20115.0
2020-12-22 14:40:00,45.62,45.67,45.62,45.66,42615.0,42.7681,42.815,42.7681,42.8056,42615.0
2020-12-22 14:50:00,45.68,45.71,45.66,45.71,65565.0,42.8243,42.8525,42.8056,42.8525,65565.0
2020-12-22 15:00:00,45.72,45.74,45.69,45.69,41925.0,42.8618,42.8806,42.8337,42.8337,41925.0
2020-12-22 15:10:00,45.69,45.7,45.65,45.68,69965.0,42.8337,42.8431,42.7962,42.8243,69965.0
2020-12-22 15:20:00,45.68,45.7,45.63,45.64,60655.0,42.8243,42.8431,42.7775,42.7868,60655.0
2020-12-22 15:30:00,45.65,45.69,45.63,45.65,136710.0,42.7962,42.8337,42.7775,42.7962,136710.0
2020-12-22 15:40:00,45.65,45.71,45.62,45.66,55600.0,42.7962,42.8525,42.7681,42.8056,55600.0
2020-12-22 15:50:00,45.66,45.71,45.66,45.67,244960.0,42.8056,42.8525,42.8056,42.815,244960.0
2020-12-23 09:30:00,45.89,46.11,45.89,46.09,223690.0,43.0212,43.2275,43.0212,43.2087,223690.0
2020-12-23 09:40:00,46.1,46.1,45.98,46.07,202900.0,43.2181,43.2181,43.1056,43.19,202900.0
2020-12-23 09:50:00,46.07,46.13,46.06,46.11,226795.0,43.19,43.2462,43.1806,43.2275,226795.0
2020-12-23 10:00:00,46.11,46.14,46.06,46.09,130025.0,43.2275,43.2556,43.1806,43.2087,130025.0
2020-12-23 10:10:00,46.1,46.1,45.94,45.96,181110.0,43.2181,43.2181,43.0681,43.0868,181110.0
2020-12-23 10:20:00,45.97,45.99,45.9,45.9,38845.0,43.0962,43.115,43.0306,43.0306,38845.0
2020-12-23 10:30:00,45.95,46.03,45.95,46.02,75405.0,43.0775,43.1525,43.0775,43.1431,75405.0
2020-12-23 10:40:00,46.03,46.08,45.98,46.08,105845.0,43.1525,43.1993,43.1056,43.1993,105845.0
2020-12-23 10:50:00,46.09,46.12,46.06,46.09,55275.0,43.2087,43.2368,43.1806,43.2087,55275.0
2020-12-23 11:00:00,46.1,46.12,46.08,46.11,42245.0,43.2181,43.2368,43.1993,43.2275,42245.0
2020-12-23 11:10:00,46.11,46.16,46.11,46.15,73025.0,43.2275,43.2743,43.2275,43.265,73025.0
2020-12-23 11:20:00,46.16,46.18,46.14,46.15,40490.0,43.2743,43.2931,43.2556,43.265,40490.0
2020-12-23 11:30:00,46.15,46.17,46.11,46.11,97685.0,43.265,43.2837,43.2275,43.2275,97685.0
2020-12-23 11:40:00,46.12,46.15,46.12,46.14,121975.0,43.2368,43.265,43.2368,43.2556,121975.0
2020-12-23 11:50:00,46.14,46.2,46.14,46.19,47025.0,43.2556,43.3118,43.2556,43.3025,47025.0
2020-12-23 12:00:00,46.19,46.19,46.12,46.13,24720.0,43.3025,43.3025,43.2368,43.2462,24720.0
2020-12-23 12:10:00,46.13,46.17,46.13,46.15,32205.0,43.2462,43.2837,43.2462,43.265,32205.0
2020-12-23 12:20:00,46.15,46.15,46.09,46.1,24050.0,43.265,43.265,43.2087,43.2181,24050.0
2020-12-23 12:30:00,46.1,46.13,46.09,46.1,30215.0,43.2181,43.2462,43.2087,43.2181,30215.0
2020-12-23 12:40:00,46.1,46.12,46.06,46.06,70310.0,43.2181,43.2368,43.1806,43.1806,70310.0
2020-12-23 12:50:00,46.07,46.14,46.07,46.13,40130.0,43.19,43.2556,43.19,43.2462,40130.0
2020-12-23 13:00:00,46.13,46.13,46.11,46.11,22195.0,43.2462,43.2462,43.2275,43.2275,22195.0
2020-12-23 13:10:00,46.11,46.14,46.11,46.12,91970.0,43.2275,43.2556,43.2275,43.2368,91970.0
2020-12-23 13:20:00,46.14,46.17,46.13,46.16,96270.0,43.2556,43.2837,43.2462,43.2743,96270.0
2020-12-23 13:30:00,46.15,46.16,46.13,46.15,46220.0,43.265,43.2743,43.2462,43.265,46220.0
2020-12-23 13:40:00,46.15,46.15,46.12,46.12,19900.0,43.265,43.265,43.2368,43.2368,19900.0
2020-12-23 13:50:00,46.13,46.13,46.1,46.11,19810.0,43.2462,43.2462,43.2181,43.2275,19810.0
2020-12-23 14:00:00,46.11,46.13,46.1,46.1,70755.0,43.2275,43.2462,43.2181,43.2181,70755.0
2020-12-23 14:10:00,46.08,46.11,46.07,46.1,22545.0,43.1993,43.2275,43.19,43.2181,22545.0
2020-12-23 14:20:00,46.09,46.1,46.08,46.1,29375.0,43.2087,43.2181,43.1993,43.2181,29375.0
2020-12-23 14:30:00,46.09,46.13,46.09,46.12,51635.0,43.2087,43.2462,43.2087,43.2368,51635.0
2020-12-23 14:40:00,46.12,46.15,46.12,46.14,21050.0,43.2368,43.265,43.2368,43.2556,21050.0
2020-12-23 14:50:00,46.14,46.14,46.09,46.11,25660.0,43.2556,43.2556,43.2087,43.2275,25660.0
2020-12-23 15:00:00,46.09,46.1,46.08,46.1,83205.0,43.2087,43.2181,43.1993,43.2181,83205.0
2020-12-23 15:10:00,46.11,46.15,46.11,46.15,33845.0,43.2275,43.265,43.2275,43.265,33845.0
2020-12-23 15:20:00,46.15,46.16,46.12,46.13,79915.0,43.265,43.2743,43.2368,43.2462,79915.0
2020-12-23 15:30:00,46.14,46.17,46.12,46.16,95170.0,43.2556,43.2837,43.2368,43.2743,95170.0
2020-12-23 15:40:00,46.15,46.2,46.15,46.15,93070.0,43.265,43.3118,43.265,43.265,93070.0
2020-12-23 15:50:00,46.11,46.13,46.03,46.07,204855.0,43.2275,43.2462,43.1525,43.19,204855.0
2020-12-24 09:30:00,46.18,46.18,45.91,45.91,150175.0,43.2931,43.2931,43.04,43.04,150175.0
2020-12-24 09:40:00,45.91,45.99,45.89,45.93,99910.0,43.04,43.115,43.0212,43.0587,99910.0
2020-12-24 09:50:00,45.94,46.07,45.93,46.05,91210.0,43.0681,43.19,43.0587,43.1712,91210.0
2020-12-24 10:00:00,46.05,46.05,45.95,45.99,76205.0,43.1712,43.1712,43.0775,43.115,76205.0
2020-12-24 10:10:00,45.99,46.04,45.99,46.01,62890.0,43.115,43.1618,43.115,43.1337,62890.0
2020-12-24 10:20:00,46.01,46.02,45.96,45.97,214620.0,43.1337,43.1431,43.0868,43.0962,214620.0
2020-12-24 10:30:00,45.97,45.98,45.94,45.98,22420.0,43.0962,43.1056,43.0681,43.1056,22420.0
2020-12-24 10:40:00,45.99,46.01,45.97,45.97,15900.0,43.115,43.1337,43.0962,43.0962,15900.0
2020-12-24 10:50:00,46.03,46.08,46.03,46.05,91635.0,43.1525,43.1993,43.1525,43.1712,91635.0
2020-12-24 11:00:00,46.05,46.07,46.03,46.04,91530.0,43.1712,43.19,43.1525,43.1618,91530.0
2020-12-24 11:10:00,46.04,46.05,45.96,45.97,66650.0,43.1618,43.1712,43.0868,43.0962,66650.0
2020-12-24 11:20:00,45.96,45.99,45.92,45.92,123675.0,43.0868,43.115,43.0493,43.0493,123675.0
2020-12-24 11:30:00,45.9,45.96,45.89,45.92,59310.0,43.0306,43.0868,43.0212,43.0493,59310.0
2020-12-24 11:40:00,45.9,45.95,45.9,45.95,38500.0,43.0306,43.0775,43.0306,43.0775,38500.0
2020-12-24 11:50:00,45.95,46.0,45.94,45.99,58980.0,43.0775,43.1243,43.0681,43.115,58980.0
2020-12-24 12:00:00,45.99,45.99,45.91,45.95,71345.0,43.115,43.115,43.04,43.0775,71345.0
2020-12-24 12:10:00,45.97,45.99,45.95,45.96,152520.0,43.0962,43.115,43.0775,43.0868,152520.0
2020-12-24 12:20:00,45.97,45.99,45.95,45.99,54610.0,43.0962,43.115,43.0775,43.115,54610.0
2020-12-24 12:30:00,46.0,46.03,45.99,46.02,55355.0,43.1243,43.1525,43.115,43.1431,55355.0
2020-12-24 12:40:00,46.02,46.07,46.01,46.07,165080.0,43.1431,43.19,43.1337,43.19,165080.0
2020-12-24 12:50:00,46.08,46.18,46.08,46.15,187940.0,43.1993,43.2931,43.1993,43.265,187940.0
2020-12-28 09:30:00,46.55,46.56,46.31,46.35,182360.0,43.6399,43.6493,43.4149,43.4524,182360.0
2020-12-28 09:40:00,46.34,46.44,46.31,46.42,139260.0,43.4431,43.5368,43.4149,43.5181,139260.0
2020-12-28 09:50:00,46.41,46.52,46.4,46.49,174860.0,43.5087,43.6118,43.4993,43.5837,174860.0
2020-12-28 10:00:00,46.48,46.48,46.36,46.37,115595.0,43.5743,43.5743,43.4618,43.4712,115595.0
2020-12-28 10:10:00,46.38,46.47,46.3,46.3,103020.0,43.4806,43.5649,43.4056,43.4056,103020.0
2020-12-28 10:20:00,46.29,46.45,46.29,46.37,181705.0,43.3962,43.5462,43.3962,43.4712,181705.0
2020-12-28 10:30:00,46.35,46.37,46.26,46.27,212285.0,43.4524,43.4712,43.3681,43.3775,212285.0
2020-12-28 10:40:00,46.27,46.28,46.19,46.21,292255.0,43.3775,43.3868,43.3025,43.3212,292255.0
2020-12-28 10:50:00,46.21,46.28,46.21,46.27,64925.0,43.3212,43.3868,43.3212,43.3775,64925.0
2020-12-28 11:00:00,46.24,46.32,46.22,46.32,58675.0,43.3493,43.4243,43.3306,43.4243,58675.0
2020-12-28 11:10:00,46.31,46.31,46.22,46.23,46815.0,43.4149,43.4149,43.3306,43.34,46815.0
2020-12-28 11:20:00,46.23,46.26,46.21,46.26,105115.0,43.34,43.3681,43.3212,43.3681,105115.0
2020-12-28 11:30:00,46.26,46.26,46.2,46.23,42645.0,43.3681,43.3681,43.3118,43.34,42645.0
2020-12-28 11:40:00,46.23,46.24,46.19,46.22,76125.0,43.34,43.3493,43.3025,43.3306,76125.0
2020-12-28 11:50:00,46.2,46.2,46.11,46.11,193945.0,43.3118,43.3118,43.2275,43.2275,193945.0
2020-12-28 12:00:00,46.11,46.14,46.1,46.11,69035.0,43.2275,43.2556,43.2181,43.2275,69035.0
2020-12-28 12:10:00,46.11,46.13,46.09,46.1,45380.0,43.2275,43.2462,43.2087,43.2181,45380.0
2020-12-28 12:20:00,46.1,46.18,46.09,46.18,37505.0,43.2181,43.2931,43.2087,43.2931,37505.0
2020-12-28 12:30:00,46.18,46.18,46.16,46.16,49585.0,43.2931,43.2931,43.2743,43.2743,49585.0
2020-12-28 12:40:00,46.17,46.18,46.14,46.15,113240.0,43.2837,43.2931,43.2556,43.265,113240.0
2020-12-28 12:50:00,46.13,46.13,46.08,46.11,202940.0,43.2462,43.2462,43.1993,43.2275,202940.0
2020-12-28 13:00:00,46.1,46.15,46.09,46.15,117000.0,43.2181,43.265,43.2087,43.265,117000.0
2020-12-28 13:10:00,46.13,46.14,46.11,46.12,53630.0,43.2462,43.2556,43.2275,43.2368,53630.0
2020-12-28 13:20:00,46.12,46.14,46.1,46.13,43650.0,43.2368,43.2556,43.2181,43.2462,43650.0
2020-12-28 13:30:00,46.13,46.17,46.1,46.17,92525.0,43.2462,43.2837,43.2181,43.2837,92525.0
2020-12-28 13:40:00,46.17,46.17,46.14,46.15,34015.0,43.2837,43.2837,43.2556,43.265,34015.0
2020-12-28 13:50:00,46.14,46.15,46.11,46.12,50020.0,43.2556,43.265,43.2275,43.2368,50020.0
2020-12-28 14:00:00,46.12,46.17,46.12,46.16,32955.0,43.2368,43.2837,43.2368,43.2743,32955.0
2020-12-28 14:10:00,46.16,46.23,46.16,46.22,19625.0,43.2743,43.34,43.2743,43.3306,19625.0
2020-12-28 14:20:00,46.21,46.21,46.16,46.16,151525.0,43.3212,43.3212,43.2743,43.2743,151525.0
2020-12-28 14:30:00,46.17,46.2,46.17,46.17,66560.0,43.2837,43.3118,43.2837,43.2837,66560.0
2020-12-28 14:40:00,46.17,46.22,46.17,46.21,47630.0,43.2837,43.3306,43.2837,43.3212,47630.0
2020-12-28 14:50:00,46.2,46.2,46.15,46.18,39340.0,43.3118,43.3118,43.265,43.2931,39340.0
2020-12-28 15:00:00,46.17,46.18,46.13,46.13,71410.0,43.2837,43.2931,43.2462,43.2462,71410.0
2020-12-28 15:10:00,46.12,46.14,46.1,46.11,202715.0,43.2368,43.2556,43.2181,43.2275,202715.0
2020-12-28 15:20:00,46.11,46.12,46.06,46.07,93880.0,43.2275,43.2368,43.1806,43.19,93880.0
2020-12-28 15:30:00,46.06,46.09,46.03,46.03,86660.0,43.1806,43.2087,43.1525,43.1525,86660.0
2020-12-28 15:40:00,46.03,46.08,46.0,46.05,55335.0,43.1525,43.1993,43.1243,43.1712,55335.0
2020-12-28 15:50:00,46.08,46.08,45.99,46.02,669010.0,43.1993,43.1993,43.115,43.1431,669010.0
2020-12-29 09:30:00,46.16,46.23,45.92,45.94,113055.0,43.2743,43.34,43.0493,43.0681,113055.0
2020-12-29 09:40:00,45.93,45.94,45.85,45.89,51530.0,43.0587,43.0681,42.9837,43.0212,51530.0
2020-12-29 09:50:00,45.9,45.9,45.65,45.65,301190.0,43.0306,43.0306,42.7962,42.7962,301190.0
2020-12-29 10:00:00,45.66,45.76,45.61,45.69,130885.0,42.8056,42.8993,42.7587,42.8337,130885.0
2020-12-29 10:10:00,45.66,45.67,45.5,45.53,169120.0,42.8056,42.815,42.6556,42.6837,169120.0
2020-12-29 10:20:00,45.54,45.62,45.54,45.56,99875.0,42.6931,42.7681,42.6931,42.7118,99875.0
2020-12-29 10:30:00,45.56,45.64,45.56,45.59,59390.0,42.7118,42.7868,42.7118,42.74,59390.0
2020-12-29 10:40:00,45.57,45.68,45.57,45.64,73380.0,42.7212,42.8243,42.7212,42.7868,73380.0
2020-12-29 10:50:00,45.64,45.66,45.59,45.65,58240.0,42.7868,42.8056,42.74,42.7962,58240.0
2020-12-29 11:00:00,45.66,45.66,45.56,45.6,16210.0,42.8056,42.8056,42.7118,42.7493,16210.0
2020-12-29 11:10:00,45.61,45.64,45.56,45.57,20580.0,42.7587,42.7868,42.7118,42.7212,20580.0
2020-12-29 11:20:00,45.55,45.61,45.55,45.58,52225.0,42.7025,42.7587,42.7025,42.7306,52225.0
2020-12-29 11:30:00,45.59,45.6,45.54,45.58,66315.0,42.74,42.7493,42.6931,42.7306,66315.0
2020-12-29 11:40:00,45.58,45.59,45.55,45.58,42820.0,42.7306,42.74,42.7025,42.7306,42820.0
2020-12-29 11:50:00,45.58,45.6,45.53,45.55,62875.0,42.7306,42.7493,42.6837,42.7025,62875.0
2020-12-29 12:00:00,45.56,45.61,45.55,45.61,86015.0,42.7118,42.7587,42.7025,42.7587,86015.0
2020-12-29 12:10:00,45.59,45.59,45.48,45.49,41970.0,42.74,42.74,42.6368,42.6462,41970.0
2020-12-29 12:20:00,45.48,45.5,45.4,45.42,106270.0,42.6368,42.6556,42.5618,42.5806,106270.0
2020-12-29 12:30:00,45.41,45.41,45.33,45.33,66105.0,42.5712,42.5712,42.4962,42.4962,66105.0
2020-12-29 12:40:00,45.37,45.43,45.33,45.33,44045.0,42.5337,42.59,42.4962,42.4962,44045.0
2020-12-29 12:50:00,45.32,45.37,45.3,45.37,47705.0,42.4868,42.5337,42.4681,42.5337,47705.0
2020-12-29 13:00:00,45.37,45.39,45.35,45.39,48205.0,42.5337,42.5525,42.515,42.5525,48205.0
2020-12-29 13:10:00,45.38,45.44,45.36,45.44,276650.0,42.5431,42.5993,42.5243,42.5993,276650.0
2020-12-29 13:20:00,45.44,45.45,45.41,45.44,34955.0,42.5993,42.6087,42.5712,42.5993,34955.0
2020-12-29 13:30:00,45.43,45.44,45.38,45.39,54880.0,42.59,42.5993,42.5431,42.5525,54880.0
2020-12-29 13:40:00,45.38,45.4,45.37,45.39,135285.0,42.5431,42.5618,42.5337,42.5525,135285.0
2020-12-29 13:50:00,45.39,45.44,45.39,45.43,52160.0,42.5525,42.5993,42.5525,42.59,52160.0
2020-12-29 14:00:00,45.42,45.42,45.34,45.34,74015.0,42.5806,42.5806,42.5056,42.5056,74015.0
2020-12-29 14:10:00,45.35,45.36,45.31,45.32,57175.0,42.515,42.5243,42.4775,42.4868,57175.0
2020-12-29 14:20:00,45.33,45.38,45.33,45.34,125830.0,42.4962,42.5431,42.4962,42.5056,125830.0
2020-12-29 14:30:00,45.33,45.35,45.32,45.32,132700.0,42.4962,42.515,42.4868,42.4868,132700.0
2020-12-29 14:40:00,45.33,45.37,45.31,45.37,228725.0,42.4962,42.5337,42.4775,42.5337,228725.0
2020-12-29 14:50:00,45.38,45.41,45.37,45.38,158515.0,42.5431,42.5712,42.5337,42.5431,158515.0
2020-12-29 15:00:00,45.38,45.43,45.37,45.41,119320.0,42.5431,42.59,42.5337,42.5712,119320.0
2020-12-29 15:10:00,45.43,45.51,45.42,45.51,212990.0,42.59,42.665,42.5806,42.665,212990.0
2020-12-29 15:20:00,45.5,45.59,45.5,45.59,323190.0,42.6556,42.74,42.6556,42.74,323190.0
2020-12-29 15:30:00,45.58,45.6,45.54,45.59,203895.0,42.7306,42.7493,42.6931,42.74,203895.0
2020-12-29 15:40:00,45.59,45.59,45.53,45.55,166670.0,42.74,42.74,42.6837,42.7025,166670.0
2020-12-29 15:50:00,45.54,45.57,45.48,45.51,249515.0,42.6931,42.7212,42.6368,42.665,249515.0
2020-12-30 09:30:00,45.69,46.04,45.69,46.04,226265.0,42.8337,43.1618,42.8337,43.1618,226265.0
2020-12-30 09:40:00,46.05,46.16,46.03,46.11,69280.0,43.1712,43.2743,43.1525,43.2275,69280.0
2020-12-30 09:50:00,46.12,46.14,46.07,46.08,177615.0,43.2368,43.2556,43.19,43.1993,177615.0
2020-12-30 10:00:00,46.1,46.17,46.05,46.08,87080.0,43.2181,43.2837,43.1712,43.1993,87080.0
2020-12-30 10:10:00,46.08,46.11,46.05,46.11,45905.0,43.1993,43.2275,43.1712,43.2275,45905.0
2020-12-30 10:20:00,46.11,46.17,46.1,46.17,116760.0,43.2275,43.2837,43.2181,43.2837,116760.0
2020-12-30 10:30:00,46.18,46.19,46.03,46.03,29550.0,43.2931,43.3025,43.1525,43.1525,29550.0
2020-12-30 10:40:00,46.03,46.17,46.02,46.17,79245.0,43.1525,43.2837,43.1431,43.2837,79245.0
2020-12-30 10:50:00,46.13,46.14,46.09,46.11,22250.0,43.2462,43.2556,43.2087,43.2275,22250.0
2020-12-30 11:00:00,46.09,46.11,46.08,46.1,35925.0,43.2087,43.2275,43.1993,43.2181,35925.0
2020-12-30 11:10:00,46.09,46.09,46.01,46.03,57820.0,43.2087,43.2087,43.1337,43.1525,57820.0
2020-12-30 11:20:00,46.02,46.06,45.95,45.95,61280.0,43.1431,43.1806,43.0775,43.0775,61280.0
2020-12-30 11:30:00,45.96,45.98,45.93,45.94,76295.0,43.0868,43.1056,43.0587,43.0681,76295.0
2020-12-30 11:40:00,45.92,45.96,45.9,45.91,42180.0,43.0493,43.0868,43.0306,43.04,42180.0
2020-12-30 11:50:00,45.91,45.95,45.89,45.89,19010.0,43.04,43.0775,43.0212,43.0212,19010.0
2020-12-30 12:00:00,45.89,46.0,45.87,45.97,64600.0,43.0212,43.1243,43.0025,43.0962,64600.0
2020-12-30 12:10:00,45.98,46.03,45.97,46.01,26180.0,43.1056,43.1525,43.0962,43.1337,26180.0
2020-12-30 12:20:00,46.01,46.04,46.0,46.03,35870.0,43.1337,43.1618,43.1243,43.1525,35870.0
2020-12-30 12:30:00,46.02,46.03,46.0,46.02,25520.0,43.1431,43.1525,43.1243,43.1431,25520.0
2020-12-30 12:40:00,46.01,46.04,45.97,45.97,26370.0,43.1337,43.1618,43.0962,43.0962,26370.0
2020-12-30 12:50:00,45.97,46.01,45.97,46.0,47325.0,43.0962,43.1337,43.0962,43.1243,47325.0
2020-12-30 13:00:00,46.0,46.02,46.0,46.0,46170.0,43.1243,43.1431,43.1243,43.1243,46170.0
2020-12-30 13:10:00,46.0,46.01,45.99,45.99,106925.0,43.1243,43.1337,43.115,43.115,106925.0
2020-12-30 13:20:00,46.0,46.0,45.95,45.95,69420.0,43.1243,43.1243,43.0775,43.0775,69420.0
2020-12-30 13:30:00,45.95,46.0,45.95,45.98,18925.0,43.0775,43.1243,43.0775,43.1056,18925.0
2020-12-30 13:40:00,45.96,46.01,45.95,46.01,54325.0,43.0868,43.1337,43.0775,43.1337,54325.0
2020-12-30 13:50:00,46.02,46.03,45.95,45.95,79435.0,43.1431,43.1525,43.0775,43.0775,79435.0
2020-12-30 14:00:00,45.95,45.96,45.94,45.96,35100.0,43.0775,43.0868,43.0681,43.0868,35100.0
2020-12-30 14:10:00,45.96,45.96,45.93,45.93,26480.0,43.0868,43.0868,43.0587,43.0587,26480.0
2020-12-30 14:20:00,45.93,45.95,45.92,45.93,40790.0,43.0587,43.0775,43.0493,43.0587,40790.0
2020-12-30 14:30:00,45.92,45.94,45.9,45.9,43315.0,43.0493,43.0681,43.0306,43.0306,43315.0
2020-12-30 14:40:00,45.91,45.95,45.9,45.95,57450.0,43.04,43.0775,43.0306,43.0775,57450.0
2020-12-30 14:50:00,45.95,45.95,45.86,45.88,52490.0,43.0775,43.0775,42.9931,43.0118,52490.0
2020-12-30 15:00:00,45.89,45.89,45.85,45.88,79505.0,43.0212,43.0212,42.9837,43.0118,79505.0
2020-12-30 15:10:00,45.89,45.92,45.88,45.88,67930.0,43.0212,43.0493,43.0118,43.0118,67930.0
2020-12-30 15:20:00,45.88,45.92,45.87,45.92,45520.0,43.0118,43.0493,43.0025,43.0493,45520.0
2020-12-30 15:30:00,45.91,45.95,45.91,45.94,129275.0,43.04,43.0775,43.04,43.0681,129275.0
2020-12-30 15:40:00,45.95,45.96,45.89,45.9,58015.0,43.0775,43.0868,43.0212,43.0306,58015.0
2020-12-30 15:50:00,45.92,45.97,45.89,45.92,252430.0,43.0493,43.0962,43.0212,43.0493,252430.0
2020-12-31 09:30:00,45.93,45.93,45.57,45.67,280280.0,43.0587,43.0587,42.7212,42.815,280280.0
2020-12-31 09:40:00,45.65,45.76,45.61,45.7,190220.0,42.7962,42.8993,42.7587,42.8431,190220.0
2020-12-31 09:50:00,45.69,45.69,45.58,45.69,204220.0,42.8337,42.8337,42.7306,42.8337,204220.0
2020-12-31 10:00:00,45.69,45.78,45.68,45.73,117230.0,42.8337,42.9181,42.8243,42.8712,117230.0
2020-12-31 10:10:00,45.71,45.83,45.71,45.82,106010.0,42.8525,42.965,42.8525,42.9556,106010.0
2020-12-31 10:20:00,45.81,45.84,45.79,45.81,95295.0,42.9462,42.9743,42.9275,42.9462,95295.0
2020-12-31 10:30:00,45.84,45.94,45.84,45.92,232475.0,42.9743,43.0681,42.9743,43.0493,232475.0
2020-12-31 10:40:00,45.93,45.96,45.91,45.93,50630.0,43.0587,43.0868,43.04,43.0587,50630.0
2020-12-31 10:50:00,45.91,45.95,45.89,45.92,78265.0,43.04,43.0775,43.0212,43.0493,78265.0
2020-12-31 11:00:00,45.93,45.96,45.91,45.94,50405.0,43.0587,43.0868,43.04,43.0681,50405.0
2020-12-31 11:10:00,45.93,45.94,45.89,45.93,68965.0,43.0587,43.0681,43.0212,43.0587,68965.0
2020-12-31 11:20:00,45.91,45.96,45.91,45.92,34205.0,43.04,43.0868,43.04,43.0493,34205.0
2020-12-31 11:30:00,45.94,45.95,45.88,45.88,65780.0,43.0681,43.0775,43.0118,43.0118,65780.0
2020-12-31 11:40:00,45.88,45.9,45.87,45.87,47630.0,43.0118,43.0306,43.0025,43.0025,47630.0
2020-12-31 11:50:00,45.87,45.93,45.85,45.93,49060.0,43.0025,43.0587,42.9837,43.0587,49060.0
2020-12-31 12:00:00,45.93,45.96,45.89,45.95,50675.0,43.0587,43.0868,43.0212,43.0775,50675.0
2020-12-31 12:10:00,45.97,45.98,45.94,45.95,62325.0,43.0962,43.1056,43.0681,43.0775,62325.0
2020-12-31 12:20:00,45.95,46.0,45.93,45.99,24285.0,43.0775,43.1243,43.0587,43.115,24285.0
2020-12-31 12:30:00,45.99,45.99,45.94,45.95,25605.0,43.115,43.115,43.0681,43.0775,25605.0
2020-12-31 12:40:00,45.94,46.0,45.94,45.98,69695.0,43.0681,43.1243,43.0681,43.1056,69695.0
2020-12-31 12:50:00,45.98,46.0,45.95,46.0,107445.0,43.1056,43.1243,43.0775,43.1243,107445.0
2020-12-31 13:00:00,46.0,46.03,46.0,46.0,40190.0,43.1243,43.1525,43.1243,43.1243,40190.0
2020-12-31 13:10:00,45.99,46.02,45.99,46.01,33770.0,43.115,43.1431,43.115,43.1337,33770.0
2020-12-31 13:20:00,46.01,46.01,45.96,45.97,36125.0,43.1337,43.1337,43.0868,43.0962,36125.0
2020-12-31 13:30:00,45.98,45.99,45.95,45.96,152715.0,43.1056,43.115,43.0775,43.0868,152715.0
2020-12-31 13:40:00,45.96,45.97,45.93,45.97,330220.0,43.0868,43.0962,43.0587,43.0962,330220.0
2020-12-31 13:50:00,45.97,45.98,45.94,45.97,85190.0,43.0962,43.1056,43.0681,43.0962,85190.0
2020-12-31 14:00:00,45.97,45.99,45.95,45.98,146410.0,43.0962,43.115,43.0775,43.1056,146410.0
2020-12-31 14:10:00,45.98,46.06,45.98,46.05,308095.0,43.1056,43.1806,43.1056,43.1712,308095.0
2020-12-31 14:20:00,46.06,46.06,46.04,46.05,211385.0,43.1806,43.1806,43.1618,43.1712,211385.0
2020-12-31 14:30:00,46.05,46.11,46.05,46.1,90640.0,43.1712,43.2275,43.1712,43.2181,90640.0
2020-12-31 14:40:00,46.1,46.12,46.1,46.1,186675.0,43.2181,43.2368,43.2181,43.2181,186675.0
2020-12-31 14:50:00,46.1,46.11,46.05,46.05,92340.0,43.2181,43.2275,43.1712,43.1712,92340.0
2020-12-31 15:00:00,46.05,46.13,46.05,46.12,283060.0,43.1712,43.2462,43.1712,43.2368,283060.0
2020-12-31 15:10:00,46.11,46.16,46.11,46.15,238680.0,43.2275,43.2743,43.2275,43.265,238680.0
2020-12-31 15:20:00,46.15,46.17,46.12,46.13,73840.0,43.265,43.2837,43.2368,43.2462,73840.0
2020-12-31 15:30:00,46.11,46.18,46.11,46.15,247060.0,43.2275,43.2931,43.2275,43.265,247060.0
2020-12-31 15:40:00,46.13,46.18,46.11,46.12,297435.0,43.2462,43.2931,43.2275,43.2368,297435.0
2020-12-31 15:50:00,46.12,46.16,45.97,45.97,1273515.0,43.2368,43.2743,43.0962,43.0962,1273515.0
2021-01-04 09:30:00,46.26,46.27,46.04,46.13,462400.0,43.3681,43.3775,43.1618,43.2462,462400.0
2021-01-04 09:40:00,46.11,46.21,46.07,46.12,346585.0,43.2275,43.3212,43.19,43.2368,346585.0
2021-01-04 09:50:00,46.1,46.11,45.94,46.01,727845.0,43.2181,43.2275,43.0681,43.1337,727845.0
2021-01-04 10:00:00,46.02,46.06,45.84,45.88,378145.0,43.1431,43.1806,42.9743,43.0118,378145.0
2021-01-04 10:10:00,45.88,45.95,45.86,45.88,244885.0,43.0118,43.0775,42.9931,43.0118,244885.0
2021-01-04 10:20:00,45.88,45.94,45.86,45.91,204390.0,43.0118,43.0681,42.9931,43.04,204390.0
2021-01-04 10:30:00,45.9,45.91,45.65,45.68,337345.0,43.0306,43.04,42.7962,42.8243,337345.0
2021-01-04 10:40:00,45.67,45.74,45.6,45.64,156890.0,42.815,42.8806,42.7493,42.7868,156890.0
2021-01-04 10:50:00,45.64,45.64,45.2,45.3,604695.0,42.7868,42.7868,42.3743,42.4681,604695.0
2021-01-04 11:00:00,45.29,45.31,45.06,45.09,200280.0,42.4587,42.4775,42.2431,42.2712,200280.0
2021-01-04 11:10:00,45.08,45.29,45.06,45.29,221840.0,42.2618,42.4587,42.2431,42.4587,221840.0
2021-01-04 11:20:00,45.26,45.38,45.26,45.38,178640.0,42.4306,42.5431,42.4306,42.5431,178640.0
2021-01-04 11:30:00,45.36,45.38,45.24,45.3,218335.0,42.5243,42.5431,42.4118,42.4681,218335.0
2021-01-04 11:40:00,45.28,45.3,45.25,45.29,201075.0,42.4493,42.4681,42.4212,42.4587,201075.0
2021-01-04 11:50:00,45.29,45.34,45.12,45.16,456075.0,42.4587,42.5056,42.2993,42.3368,456075.0
2021-01-04 12:00:00,45.15,45.17,45.02,45.04,316190.0,42.3275,42.3462,42.2056,42.2243,316190.0
2021-01-04 12:10:00,45.04,45.07,44.87,44.99,320665.0,42.2243,42.2525,42.065,42.1775,320665.0
2021-01-04 12:20:00,44.96,45.07,44.96,45.07,163055.0,42.1493,42.2525,42.1493,42.2525,163055.0
2021-01-04 12:30:00,45.05,45.08,44.96,44.99,110915.0,42.2337,42.2618,42.1493,42.1775,110915.0
2021-01-04 12:40:00,44.98,44.98,44.9,44.96,78380.0,42.1681,42.1681,42.0931,42.1493,78380.0
2021-01-04 12:50:00,44.96,45.15,44.95,45.15,206065.0,42.1493,42.3275,42.14,42.3275,206065.0
2021-01-04 13:00:00,45.13,45.23,45.11,45.2,110625.0,42.3087,42.4025,42.29,42.3743,110625.0
2021-01-04 13:10:00,45.22,45.33,45.22,45.3,804295.0,42.3931,42.4962,42.3931,42.4681,804295.0
2021-01-04 13:20:00,45.31,45.47,45.3,45.39,200110.0,42.4775,42.6275,42.4681,42.5525,200110.0
2021-01-04 13:30:00,45.4,45.4,45.31,45.38,49060.0,42.5618,42.5618,42.4775,42.5431,49060.0
2021-01-04 13:40:00,45.38,45.42,45.29,45.39,91045.0,42.5431,42.5806,42.4587,42.5525,91045.0
2021-01-04 13:50:00,45.4,45.46,45.4,45.43,105625.0,42.5618,42.6181,42.5618,42.59,105625.0
2021-01-04 14:00:00,45.42,45.42,45.26,45.26,97525.0,42.5806,42.5806,42.4306,42.4306,97525.0
2021-01-04 14:10:00,45.26,45.31,45.23,45.27,118505.0,42.4306,42.4775,42.4025,42.44,118505.0
2021-01-04 14:20:00,45.27,45.32,45.26,45.27,66410.0,42.44,42.4868,42.4306,42.44,66410.0
2021-01-04 14:30:00,45.26,45.28,45.15,45.17,136090.0,42.4306,42.4493,42.3275,42.3462,136090.0
2021-01-04 14:40:00,45.18,45.2,45.13,45.13,78340.0,42.3556,42.3743,42.3087,42.3087,78340.0
2021-01-04 14:50:00,45.13,45.29,45.11,45.28,179500.0,42.3087,42.4587,42.29,42.4493,179500.0
2021-01-04 15:00:00,45.27,45.29,45.12,45.19,277625.0,42.44,42.4587,42.2993,42.365,277625.0
2021-01-04 15:10:00,45.2,45.23,45.16,45.18,117530.0,42.3743,42.4025,42.3368,42.3556,117530.0
2021-01-04 15:20:00,45.17,45.22,45.16,45.17,406205.0,42.3462,42.3931,42.3368,42.3462,406205.0
2021-01-04 15:30:00,45.15,45.3,45.12,45.3,163220.0,42.3275,42.4681,42.2993,42.4681,163220.0
2021-01-04 15:40:00,45.28,45.33,45.25,45.33,107755.0,42.4493,42.4962,42.4212,42.4962,107755.0
2021-01-04 15:50:00,45.38,45.38,45.22,45.26,174460.0,42.5431,42.5431,42.3931,42.4306,174460.0
2021-01-05 09:30:00,45.2,45.72,45.2,45.71,562950.0,42.3743,42.8618,42.3743,42.8525,562950.0
2021-01-05 09:40:00,45.73,45.82,45.66,45.73,151465.0,42.8712,42.9556,42.8056,42.8712,151465.0
2021-01-05 09:50:00,45.74,45.76,45.61,45.62,139080.0,42.8806,42.8993,42.7587,42.7681,139080.0
2021-01-05 10:00:00,45.63,45.86,45.62,45.68,403865.0,42.7775,42.9931,42.7681,42.8243,403865.0
2021-01-05 10:10:00,45.68,45.72,45.61,45.61,130950.0,42.8243,42.8618,42.7587,42.7587,130950.0
2021-01-05 10:20:00,45.61,45.71,45.6,45.67,122380.0,42.7587,42.8525,42.7493,42.815,122380.0
2021-01-05 10:30:00,45.69,45.7,45.6,45.63,84700.0,42.8337,42.8431,42.7493,42.7775,84700.0
2021-01-05 10:40:00,45.64,45.66,45.53,45.66,109405.0,42.7868,42.8056,42.6837,42.8056,109405.0
2021-01-05 10:50:00,45.66,45.77,45.62,45.63,67360.0,42.8056,42.9087,42.7681,42.7775,67360.0
2021-01-05 11:00:00,45.62,45.7,45.59,45.62,74715.0,42.7681,42.8431,42.74,42.7681,74715.0
2021-01-05 11:10:00,45.63,45.66,45.58,45.62,102380.0,42.7775,42.8056,42.7306,42.7681,102380.0
2021-01-05 11:20:00,45.62,45.74,45.62,45.73,152620.0,42.7681,42.8806,42.7681,42.8712,152620.0
2021-01-05 11:30:00,45.74,45.79,45.72,45.74,171420.0,42.8806,42.9275,42.8618,42.8806,171420.0
2021-01-05 11:40:00,45.74,45.79,45.73,45.74,91285.0,42.8806,42.9275,42.8712,42.8806,91285.0
2021-01-05 11:50:00,45.73,45.76,45.73,45.75,39260.0,42.8712,42.8993,42.8712,42.89,39260.0
2021-01-05 12:00:00,45.76,45.89,45.75,45.89,50765.0,42.8993,43.0212,42.89,43.0212,50765.0
2021-01-05 12:10:00,45.89,45.91,45.81,45.84,66765.0,43.0212,43.04,42.9462,42.9743,66765.0
2021-01-05 12:20:00,45.84,45.84,45.81,45.83,31515.0,42.9743,42.9743,42.9462,42.965,31515.0
2021-01-05 12:30:00,45.83,45.91,45.83,45.91,55870.0,42.965,43.04,42.965,43.04,55870.0
2021-01-05 12:40:00,45.91,45.91,45.85,45.87,1055840.0,43.04,43.04,42.9837,43.0025,1055840.0
2021-01-05 12:50:00,45.87,45.93,45.86,45.93,57815.0,43.0025,43.0587,42.9931,43.0587,57815.0
2021-01-05 13:00:00,45.94,45.97,45.92,45.93,187110.0,43.0681,43.0962,43.0493,43.0587,187110.0
2021-01-05 13:10:00,45.93,45.96,45.93,45.96,70090.0,43.0587,43.0868,43.0587,43.0868,70090.0
2021-01-05 13:20:00,45.96,45.96,45.92,45.93,82875.0,43.0868,43.0868,43.0493,43.0587,82875.0
2021-01-05 13:30:00,45.93,45.94,45.89,45.9,104980.0,43.0587,43.0681,43.0212,43.0306,104980.0
2021-01-05 13:40:00,45.89,45.94,45.89,45.93,82625.0,43.0212,43.0681,43.0212,43.0587,82625.0
2021-01-05 13:50:00,45.93,45.98,45.91,45.97,96150.0,43.0587,43.1056,43.04,43.0962,96150.0
2021-01-05 14:00:00,45.97,46.08,45.97,46.07,159520.0,43.0962,43.1993,43.0962,43.19,159520.0
2021-01-05 14:10:00,46.06,46.1,46.06,46.06,106040.0,43.1806,43.2181,43.1806,43.1806,106040.0
2021-01-05 14:20:00,46.07,46.1,46.06,46.09,110460.0,43.19,43.2181,43.1806,43.2087,110460.0
2021-01-05 14:30:00,46.09,46.12,46.0,46.0,115620.0,43.2087,43.2368,43.1243,43.1243,115620.0
2021-01-05 14:40:00,45.99,46.04,45.99,46.03,132730.0,43.115,43.1618,43.115,43.1525,132730.0
2021-01-05 14:50:00,46.02,46.02,45.93,45.94,114655.0,43.1431,43.1431,43.0587,43.0681,114655.0
2021-01-05 15:00:00,45.93,46.04,45.93,46.03,205960.0,43.0587,43.1618,43.0587,43.1525,205960.0
2021-01-05 15:10:00,46.03,46.06,45.97,45.98,103630.0,43.1525,43.1806,43.0962,43.1056,103630.0
2021-01-05 15:20:00,45.99,45.99,45.93,45.96,235900.0,43.115,43.115,43.0587,43.0868,235900.0
2021-01-05 15:30:00,45.94,46.0,45.92,45.96,263190.0,43.0681,43.1243,43.0493,43.0868,263190.0
2021-01-05 15:40:00,45.96,46.03,45.94,45.99,302810.0,43.0868,43.1525,43.0681,43.115,302810.0
2021-01-05 15:50:00,45.99,45.99,45.85,45.91,908150.0,43.115,43.115,42.9837,43.04,908150.0
2021-01-06 09:30:00,46.26,46.91,46.22,46.9,1164540.0,43.3681,43.9774,43.3306,43.9681,1164540.0
2021-01-06 09:40:00,46.9,46.97,46.83,46.96,207180.0,43.9681,44.0337,43.9024,44.0243,207180.0
2021-01-06 09:50:00,46.95,47.06,46.86,47.04,435980.0,44.0149,44.1181,43.9306,44.0993,435980.0
2021-01-06 10:00:00,47.06,47.09,46.99,47.09,230965.0,44.1181,44.1462,44.0524,44.1462,230965.0
2021-01-06 10:10:00,47.1,47.19,47.09,47.17,174935.0,44.1556,44.2399,44.1462,44.2212,174935.0
2021-01-06 10:20:00,47.15,47.2,47.1,47.19,57560.0,44.2024,44.2493,44.1556,44.2399,57560.0
2021-01-06 10:30:00,47.23,47.3,47.21,47.3,113540.0,44.2774,44.3431,44.2587,44.3431,113540.0
2021-01-06 10:40:00,47.29,47.34,47.23,47.34,147535.0,44.3337,44.3806,44.2774,44.3806,147535.0
2021-01-06 10:50:00,47.36,47.42,47.35,47.4,111750.0,44.3993,44.4556,44.3899,44.4368,111750.0
2021-01-06 11:00:00,47.41,47.51,47.4,47.51,110035.0,44.4462,44.5399,44.4368,44.5399,110035.0
2021-01-06 11:10:00,47.49,47.54,47.44,47.53,166140.0,44.5212,44.5681,44.4743,44.5587,166140.0
2021-01-06 11:20:00,47.54,47.58,47.52,47.56,57840.0,44.5681,44.6056,44.5493,44.5868,57840.0
2021-01-06 11:30:00,47.54,47.57,47.47,47.48,117165.0,44.5681,44.5962,44.5024,44.5118,117165.0
2021-01-06 11:40:00,47.46,47.59,47.46,47.58,114965.0,44.4931,44.6149,44.4931,44.6056,114965.0
2021-01-06 11:50:00,47.59,47.65,47.58,47.63,105010.0,44.6149,44.6712,44.6056,44.6524,105010.0
2021-01-06 12:00:00,47.64,47.72,47.64,47.69,292430.0,44.6618,44.7368,44.6618,44.7087,292430.0
2021-01-06 12:10:00,47.69,47.78,47.68,47.76,161305.0,44.7087,44.7931,44.6993,44.7743,161305.0
2021-01-06 12:20:00,47.76,47.8,47.71,47.79,161305.0,44.7743,44.8118,44.7274,44.8024,161305.0
2021-01-06 12:30:00,47.79,47.82,47.74,47.79,125390.0,44.8024,44.8306,44.7556,44.8024,125390.0
2021-01-06 12:40:00,47.79,47.87,47.78,47.86,93360.0,44.8024,44.8774,44.7931,44.8681,93360.0
2021-01-06 12:50:00,47.86,47.94,47.86,47.9,185795.0,44.8681,44.9431,44.8681,44.9056,185795.0
2021-01-06 13:00:00,47.9,47.91,47.86,47.88,62260.0,44.9056,44.9149,44.8681,44.8868,62260.0
2021-01-06 13:10:00,47.9,47.92,47.86,47.88,185300.0,44.9056,44.9243,44.8681,44.8868,185300.0
2021-01-06 13:20:00,47.88,47.92,47.86,47.88,80605.0,44.8868,44.9243,44.8681,44.8868,80605.0
2021-01-06 13:30:00,47.89,47.94,47.85,47.93,75585.0,44.8962,44.9431,44.8587,44.9337,75585.0
2021-01-06 13:40:00,47.93,48.03,47.93,47.99,80255.0,44.9337,45.0274,44.9337,44.9899,80255.0
2021-01-06 13:50:00,47.98,48.01,47.93,47.95,109915.0,44.9806,45.0087,44.9337,44.9524,109915.0
2021-01-06 14:00:00,47.96,48.06,47.96,48.04,160700.0,44.9618,45.0555,44.9618,45.0368,160700.0
2021-01-06 14:10:00,48.03,48.03,47.76,47.79,159615.0,45.0274,45.0274,44.7743,44.8024,159615.0
2021-01-06 14:20:00,47.79,47.85,47.62,47.65,182175.0,44.8024,44.8587,44.6431,44.6712,182175.0
2021-01-06 14:30:00,47.63,47.79,47.46,47.48,202270.0,44.6524,44.8024,44.4931,44.5118,202270.0
2021-01-06 14:40:00,47.46,47.57,47.25,47.26,215540.0,44.4931,44.5962,44.2962,44.3056,215540.0
2021-01-06 14:50:00,47.28,47.57,47.2,47.56,128355.0,44.3243,44.5962,44.2493,44.5868,128355.0
2021-01-06 15:00:00,47.53,47.54,47.39,47.47,151550.0,44.5587,44.5681,44.4274,44.5024,151550.0
2021-01-06 15:10:00,47.49,47.66,47.49,47.63,197295.0,44.5212,44.6806,44.5212,44.6524,197295.0
2021-01-06 15:20:00,47.65,47.69,47.41,47.63,285235.0,44.6712,44.7087,44.4462,44.6524,285235.0
2021-01-06 15:30:00,47.61,47.67,47.46,47.5,315175.0,44.6337,44.6899,44.4931,44.5306,315175.0
2021-01-06 15:40:00,47.51,47.7,47.49,47.68,292875.0,44.5399,44.7181,44.5212,44.6993,292875.0
2021-01-06 15:50:00,47.67,47.76,47.52,47.75,2644290.0,44.6899,44.7743,44.5493,44.7649,2644290.0
2021-01-07 09:30:00,48.01,48.18,47.99,48.05,347640.0,45.0087,45.168,44.9899,45.0462,347640.0
2021-01-07 09:40:00,48.03,48.05,47.94,48.05,228410.0,45.0274,45.0462,44.9431,45.0462,228410.0
2021-01-07 09:50:00,48.04,48.2,48.02,48.2,197710.0,45.0368,45.1868,45.018,45.1868,197710.0
2021-01-07 10:00:00,48.2,48.3,48.16,48.22,344940.0,45.1868,45.2805,45.1493,45.2055,344940.0
2021-01-07 10:10:00,48.23,48.23,48.12,48.21,325985.0,45.2149,45.2149,45.1118,45.1962,325985.0
2021-01-07 10:20:00,48.21,48.28,48.2,48.26,280475.0,45.1962,45.2618,45.1868,45.243,280475.0
2021-01-07 10:30:00,48.27,48.33,48.25,48.31,157805.0,45.2524,45.3087,45.2337,45.2899,157805.0
2021-01-07 10:40:00,48.3,48.3,48.21,48.23,287070.0,45.2805,45.2805,45.1962,45.2149,287070.0
2021-01-07 10:50:00,48.23,48.24,48.18,48.23,107310.0,45.2149,45.2243,45.168,45.2149,107310.0
2021-01-07 11:00:00,48.23,48.33,48.22,48.25,124200.0,45.2149,45.3087,45.2055,45.2337,124200.0
2021-01-07 11:10:00,48.25,48.25,48.2,48.22,162470.0,45.2337,45.2337,45.1868,45.2055,162470.0
2021-01-07 11:20:00,48.24,48.27,48.21,48.21,120790.0,45.2243,45.2524,45.1962,45.1962,120790.0
2021-01-07 11:30:00,48.22,48.25,48.16,48.18,97005.0,45.2055,45.2337,45.1493,45.168,97005.0
2021-01-07 11:40:00,48.17,48.21,48.15,48.16,74320.0,45.1587,45.1962,45.1399,45.1493,74320.0
2021-01-07 11:50:00,48.15,48.18,48.11,48.15,367945.0,45.1399,45.168,45.1024,45.1399,367945.0
2021-01-07 12:00:00,48.17,48.23,48.17,48.23,31255.0,45.1587,45.2149,45.1587,45.2149,31255.0
2021-01-07 12:10:00,48.21,48.25,48.18,48.2,34655.0,45.1962,45.2337,45.168,45.1868,34655.0
2021-01-07 12:20:00,48.18,48.23,48.18,48.23,87630.0,45.168,45.2149,45.168,45.2149,87630.0
2021-01-07 12:30:00,48.23,48.27,48.22,48.24,166870.0,45.2149,45.2524,45.2055,45.2243,166870.0
2021-01-07 12:40:00,48.23,48.24,48.19,48.23,174900.0,45.2149,45.2243,45.1774,45.2149,174900.0
2021-01-07 12:50:00,48.22,48.28,48.22,48.28,152025.0,45.2055,45.2618,45.2055,45.2618,152025.0
2021-01-07 13:00:00,48.27,48.31,48.25,48.25,55560.0,45.2524,45.2899,45.2337,45.2337,55560.0
2021-01-07 13:10:00,48.25,48.27,48.23,48.24,67585.0,45.2337,45.2524,45.2149,45.2243,67585.0
2021-01-07 13:20:00,48.24,48.24,48.18,48.19,79110.0,45.2243,45.2243,45.168,45.1774,79110.0
2021-01-07 13:30:00,48.19,48.24,48.19,48.21,34030.0,45.1774,45.2243,45.1774,45.1962,34030.0
2021-01-07 13:40:00,48.21,48.24,48.2,48.23,190335.0,45.1962,45.2243,45.1868,45.2149,190335.0
2021-01-07 13:50:00,48.25,48.29,48.22,48.29,27675.0,45.2337,45.2712,45.2055,45.2712,27675.0
2021-01-07 14:00:00,48.29,48.3,48.24,48.25,79345.0,45.2712,45.2805,45.2243,45.2337,79345.0
2021-01-07 14:10:00,48.25,48.27,48.19,48.2,56940.0,45.2337,45.2524,45.1774,45.1868,56940.0
2021-01-07 14:20:00,48.2,48.2,48.13,48.13,56575.0,45.1868,45.1868,45.1212,45.1212,56575.0
2021-01-07 14:30:00,48.15,48.18,48.15,48.18,62610.0,45.1399,45.168,45.1399,45.168,62610.0
2021-01-07 14:40:00,48.17,48.21,48.16,48.18,168210.0,45.1587,45.1962,45.1493,45.168,168210.0
2021-01-07 14:50:00,48.19,48.22,48.18,48.22,136565.0,45.1774,45.2055,45.168,45.2055,136565.0
2021-01-07 15:00:00,48.22,48.25,48.21,48.23,395480.0,45.2055,45.2337,45.1962,45.2149,395480.0
2021-01-07 15:10:00,48.23,48.24,48.19,48.24,185940.0,45.2149,45.2243,45.1774,45.2243,185940.0
2021-01-07 15:20:00,48.23,48.3,48.23,48.25,194345.0,45.2149,45.2805,45.2149,45.2337,194345.0
2021-01-07 15:30:00,48.25,48.26,48.2,48.26,552950.0,45.2337,45.243,45.1868,45.243,552950.0
2021-01-07 15:40:00,48.25,48.3,48.24,48.28,363330.0,45.2337,45.2805,45.2243,45.2618,363330.0
2021-01-07 15:50:00,48.27,48.35,48.25,48.25,678515.0,45.2524,45.3274,45.2337,45.2337,678515.0
2021-01-08 09:30:00,48.46,48.53,48.28,48.28,344005.0,45.4305,45.4962,45.2618,45.2618,344005.0
2021-01-08 09:40:00,48.28,48.5,48.23,48.49,213960.0,45.2618,45.468,45.2149,45.4587,213960.0
2021-01-08 09:50:00,48.5,48.51,48.42,48.47,98745.0,45.468,45.4774,45.393,45.4399,98745.0
2021-01-08 10:00:00,48.48,48.52,48.44,48.52,125275.0,45.4493,45.4868,45.4118,45.4868,125275.0
2021-01-08 10:10:00,48.53,48.54,48.47,48.48,140365.0,45.4962,45.5055,45.4399,45.4493,140365.0
2021-01-08 10:20:00,48.48,48.48,48.15,48.15,159975.0,45.4493,45.4493,45.1399,45.1399,159975.0
2021-01-08 10:30:00,48.16,48.33,48.16,48.28,167535.0,45.1493,45.3087,45.1493,45.2618,167535.0
2021-01-08 10:40:00,48.29,48.43,48.26,48.42,202545.0,45.2712,45.4024,45.243,45.393,202545.0
2021-01-08 10:50:00,48.42,48.46,48.4,48.43,79185.0,45.393,45.4305,45.3743,45.4024,79185.0
2021-01-08 11:00:00,48.43,48.47,48.34,48.34,33735.0,45.4024,45.4399,45.318,45.318,33735.0
2021-01-08 11:10:00,48.33,48.36,48.26,48.3,122490.0,45.3087,45.3368,45.243,45.2805,122490.0
2021-01-08 11:20:00,48.3,48.34,48.27,48.28,103940.0,45.2805,45.318,45.2524,45.2618,103940.0
2021-01-08 11:30:00,48.28,48.29,48.2,48.24,109780.0,45.2618,45.2712,45.1868,45.2243,109780.0
2021-01-08 11:40:00,48.25,48.31,48.24,48.27,47220.0,45.2337,45.2899,45.2243,45.2524,47220.0
2021-01-08 11:50:00,48.25,48.26,48.21,48.26,81385.0,45.2337,45.243,45.1962,45.243,81385.0
2021-01-08 12:00:00,48.26,48.26,48.17,48.25,71095.0,45.243,45.243,45.1587,45.2337,71095.0
2021-01-08 12:10:00,48.25,48.32,48.25,48.3,117260.0,45.2337,45.2993,45.2337,45.2805,117260.0
2021-01-08 12:20:00,48.29,48.32,48.27,48.32,55100.0,45.2712,45.2993,45.2524,45.2993,55100.0
2021-01-08 12:30:00,48.31,48.33,48.29,48.3,26605.0,45.2899,45.3087,45.2712,45.2805,26605.0
2021-01-08 12:40:00,48.31,48.31,48.17,48.17,152400.0,45.2899,45.2899,45.1587,45.1587,152400.0
2021-01-08 12:50:00,48.17,48.23,48.15,48.16,46920.0,45.1587,45.2149,45.1399,45.1493,46920.0
2021-01-08 13:00:00,48.17,48.17,48.1,48.14,49300.0,45.1587,45.1587,45.093,45.1305,49300.0
2021-01-08 13:10:00,48.14,48.15,47.94,47.94,50485.0,45.1305,45.1399,44.9431,44.9431,50485.0
2021-01-08 13:20:00,47.93,47.95,47.78,47.94,147775.0,44.9337,44.9524,44.7931,44.9431,147775.0
2021-01-08 13:30:00,47.93,47.93,47.69,47.77,97795.0,44.9337,44.9337,44.7087,44.7837,97795.0
2021-01-08 13:40:00,47.74,47.78,47.65,47.76,116835.0,44.7556,44.7931,44.6712,44.7743,116835.0
2021-01-08 13:50:00,47.76,47.8,47.68,47.71,185425.0,44.7743,44.8118,44.6993,44.7274,185425.0
2021-01-08 14:00:00,47.71,47.91,47.71,47.89,74320.0,44.7274,44.9149,44.7274,44.8962,74320.0
2021-01-08 14:10:00,47.91,48.01,47.9,47.94,195530.0,44.9149,45.0087,44.9056,44.9431,195530.0
2021-01-08 14:20:00,47.94,47.97,47.88,47.97,102205.0,44.9431,44.9712,44.8868,44.9712,102205.0
2021-01-08 14:30:00,47.96,47.98,47.93,47.93,71965.0,44.9618,44.9806,44.9337,44.9337,71965.0
2021-01-08 14:40:00,47.92,47.92,47.8,47.9,43190.0,44.9243,44.9243,44.8118,44.9056,43190.0
2021-01-08 14:50:00,47.89,47.98,47.89,47.94,82440.0,44.8962,44.9806,44.8962,44.9431,82440.0
2021-01-08 15:00:00,47.96,48.13,47.96,48.1,265735.0,44.9618,45.1212,44.9618,45.093,265735.0
2021-01-08 15:10:00,48.08,48.09,47.98,48.01,162040.0,45.0743,45.0837,44.9806,45.0087,162040.0
2021-01-08 15:20:00,48.0,48.02,47.94,48.0,57020.0,44.9993,45.018,44.9431,44.9993,57020.0
2021-01-08 15:30:00,48.01,48.07,47.96,48.06,87530.0,45.0087,45.0649,44.9618,45.0555,87530.0
2021-01-08 15:40:00,48.08,48.12,48.06,48.09,136690.0,45.0743,45.1118,45.0555,45.0837,136690.0
2021-01-08 15:50:00,48.11,48.21,48.11,48.19,557305.0,45.1024,45.1962,45.1024,45.1774,557305.0
2021-01-11 09:30:00,47.63,47.88,47.57,47.84,386445.0,44.6524,44.8868,44.5962,44.8493,386445.0
2021-01-11 09:40:00,47.85,48.01,47.85,47.92,219540.0,44.8587,45.0087,44.8587,44.9243,219540.0
2021-01-11 09:50:00,47.9,48.15,47.88,48.12,298180.0,44.9056,45.1399,44.8868,45.1118,298180.0
2021-01-11 10:00:00,48.1,48.15,48.09,48.14,123135.0,45.093,45.1399,45.0837,45.1305,123135.0
2021-01-11 10:10:00,48.1,48.17,48.08,48.13,72040.0,45.093,45.1587,45.0743,45.1212,72040.0
2021-01-11 10:20:00,48.14,48.22,48.1,48.19,122990.0,45.1305,45.2055,45.093,45.1774,122990.0
2021-01-11 10:30:00,48.2,48.28,48.19,48.26,136860.0,45.1868,45.2618,45.1774,45.243,136860.0
2021-01-11 10:40:00,48.28,48.29,48.19,48.2,102180.0,45.2618,45.2712,45.1774,45.1868,102180.0
2021-01-11 10:50:00,48.17,48.26,48.16,48.25,99135.0,45.1587,45.243,45.1493,45.2337,99135.0
2021-01-11 11:00:00,48.26,48.26,48.17,48.17,44640.0,45.243,45.243,45.1587,45.1587,44640.0
2021-01-11 11:10:00,48.16,48.21,48.07,48.2,66210.0,45.1493,45.1962,45.0649,45.1868,66210.0
2021-01-11 11:20:00,48.22,48.29,48.22,48.29,70770.0,45.2055,45.2712,45.2055,45.2712,70770.0
2021-01-11 11:30:00,48.25,48.26,48.21,48.25,127005.0,45.2337,45.243,45.1962,45.2337,127005.0
2021-01-11 11:40:00,48.26,48.26,48.23,48.26,27350.0,45.243,45.243,45.2149,45.243,27350.0
2021-01-11 11:50:00,48.26,48.29,48.25,48.27,33635.0,45.243,45.2712,45.2337,45.2524,33635.0
2021-01-11 12:00:00,48.29,48.3,48.27,48.27,20620.0,45.2712,45.2805,45.2524,45.2524,20620.0
2021-01-11 12:10:00,48.28,48.3,48.25,48.27,46955.0,45.2618,45.2805,45.2337,45.2524,46955.0
2021-01-11 12:20:00,48.25,48.31,48.25,48.31,36975.0,45.2337,45.2899,45.2337,45.2899,36975.0
2021-01-11 12:30:00,48.3,48.35,48.3,48.35,19005.0,45.2805,45.3274,45.2805,45.3274,19005.0
2021-01-11 12:40:00,48.35,48.4,48.34,48.4,39825.0,45.3274,45.3743,45.318,45.3743,39825.0
2021-01-11 12:50:00,48.39,48.41,48.34,48.36,52795.0,45.3649,45.3837,45.318,45.3368,52795.0
2021-01-11 13:00:00,48.37,48.4,48.37,48.38,18780.0,45.3462,45.3743,45.3462,45.3555,18780.0
2021-01-11 13:10:00,48.39,48.42,48.39,48.4,35510.0,45.3649,45.393,45.3649,45.3743,35510.0
2021-01-11 13:20:00,48.38,48.39,48.3,48.3,22790.0,45.3555,45.3649,45.2805,45.2805,22790.0
2021-01-11 13:30:00,48.3,48.33,48.3,48.32,45355.0,45.2805,45.3087,45.2805,45.2993,45355.0
2021-01-11 13:40:00,48.3,48.3,48.22,48.22,41225.0,45.2805,45.2805,45.2055,45.2055,41225.0
2021-01-11 13:50:00,48.25,48.28,48.24,48.26,31875.0,45.2337,45.2618,45.2243,45.243,31875.0
2021-01-11 14:00:00,48.24,48.28,48.22,48.27,72785.0,45.2243,45.2618,45.2055,45.2524,72785.0
2021-01-11 14:10:00,48.26,48.31,48.25,48.25,63165.0,45.243,45.2899,45.2337,45.2337,63165.0
2021-01-11 14:20:00,48.25,48.27,48.19,48.21,44165.0,45.2337,45.2524,45.1774,45.1962,44165.0
2021-01-11 14:30:00,48.21,48.25,48.21,48.24,68555.0,45.1962,45.2337,45.1962,45.2243,68555.0
2021-01-11 14:40:00,48.25,48.3,48.24,48.28,16250.0,45.2337,45.2805,45.2243,45.2618,16250.0
2021-01-11 14:50:00,48.26,48.33,48.24,48.32,44815.0,45.243,45.3087,45.2243,45.2993,44815.0
2021-01-11 15:00:00,48.31,48.34,48.24,48.24,117290.0,45.2899,45.318,45.2243,45.2243,117290.0
2021-01-11 15:10:00,48.25,48.26,48.21,48.21,54945.0,45.2337,45.243,45.1962,45.1962,54945.0
2021-01-11 15:20:00,48.2,48.26,48.19,48.2,50420.0,45.1868,45.243,45.1774,45.1868,50420.0
2021-01-11 15:30:00,48.19,48.26,48.19,48.19,144070.0,45.1774,45.243,45.1774,45.1774,144070.0
2021-01-11 15:40:00,48.19,48.33,48.19,48.29,110045.0,45.1774,45.3087,45.1774,45.2712,110045.0
2021-01-11 15:50:00,48.29,48.33,48.26,48.27,284510.0,45.2712,45.3087,45.243,45.2524,284510.0
2021-01-12 09:30:00,48.41,48.55,48.4,48.45,96145.0,45.3837,45.5149,45.3743,45.4212,96145.0
2021-01-12 09:40:00,48.45,48.61,48.45,48.61,50715.0,45.4212,45.5712,45.4212,45.5712,50715.0
2021-01-12 09:50:00,48.57,48.7,48.5,48.68,109445.0,45.5337,45.6555,45.468,45.6368,109445.0
2021-01-12 10:00:00,48.7,48.72,48.61,48.71,105130.0,45.6555,45.6743,45.5712,45.6649,105130.0
2021-01-12 10:10:00,48.73,48.82,48.73,48.82,40020.0,45.6837,45.768,45.6837,45.768,40020.0
2021-01-12 10:20:00,48.84,48.85,48.75,48.76,42115.0,45.7868,45.7962,45.7024,45.7118,42115.0
2021-01-12 10:30:00,48.76,48.78,48.71,48.74,51470.0,45.7118,45.7305,45.6649,45.693,51470.0
2021-01-12 10:40:00,48.75,48.81,48.72,48.78,40095.0,45.7024,45.7587,45.6743,45.7305,40095.0
2021-01-12 10:50:00,48.79,48.8,48.74,48.76,36790.0,45.7399,45.7493,45.693,45.7118,36790.0
2021-01-12 11:00:00,48.78,48.79,48.75,48.78,38940.0,45.7305,45.7399,45.7024,45.7305,38940.0
2021-01-12 11:10:00,48.81,48.87,48.81,48.86,101890.0,45.7587,45.8149,45.7587,45.8055,101890.0
2021-01-12 11:20:00,48.83,48.89,48.82,48.84,89415.0,45.7774,45.8337,45.768,45.7868,89415.0
2021-01-12 11:30:00,48.84,48.86,48.81,48.82,33000.0,45.7868,45.8055,45.7587,45.768,33000.0
2021-01-12 11:40:00,48.81,48.83,48.79,48.82,63030.0,45.7587,45.7774,45.7399,45.768,63030.0
2021-01-12 11:50:00,48.82,48.82,48.71,48.75,33805.0,45.768,45.768,45.6649,45.7024,33805.0
2021-01-12 12:00:00,48.79,48.82,48.67,48.68,43640.0,45.7399,45.768,45.6274,45.6368,43640.0
2021-01-12 12:10:00,48.67,48.74,48.61,48.74,54010.0,45.6274,45.693,45.5712,45.693,54010.0
2021-01-12 12:20:00,48.74,48.79,48.69,48.78,43785.0,45.693,45.7399,45.6462,45.7305,43785.0
2021-01-12 12:30:00,48.79,48.79,48.71,48.76,69075.0,45.7399,45.7399,45.6649,45.7118,69075.0
2021-01-12 12:40:00,48.76,48.77,48.71,48.74,50390.0,45.7118,45.7212,45.6649,45.693,50390.0
2021-01-12 12:50:00,48.73,48.75,48.71,48.72,65225.0,45.6837,45.7024,45.6649,45.6743,65225.0
2021-01-12 13:00:00,48.71,48.74,48.68,48.71,51760.0,45.6649,45.693,45.6368,45.6649,51760.0
2021-01-12 13:10:00,48.7,48.75,48.7,48.71,35140.0,45.6555,45.7024,45.6555,45.6649,35140.0
2021-01-12 13:20:00,48.7,48.71,48.65,48.71,56580.0,45.6555,45.6649,45.6087,45.6649,56580.0
2021-01-12 13:30:00,48.71,48.79,48.69,48.79,87015.0,45.6649,45.7399,45.6462,45.7399,87015.0
2021-01-12 13:40:00,48.78,48.79,48.75,48.79,78615.0,45.7305,45.7399,45.7024,45.7399,78615.0
2021-01-12 13:50:00,48.77,48.8,48.75,48.78,41615.0,45.7212,45.7493,45.7024,45.7305,41615.0
2021-01-12 14:00:00,48.77,48.8,48.75,48.75,37845.0,45.7212,45.7493,45.7024,45.7024,37845.0
2021-01-12 14:10:00,48.76,48.8,48.74,48.75,52880.0,45.7118,45.7493,45.693,45.7024,52880.0
2021-01-12 14:20:00,48.75,48.78,48.71,48.75,41145.0,45.7024,45.7305,45.6649,45.7024,41145.0
2021-01-12 14:30:00,48.75,48.8,48.73,48.76,221640.0,45.7024,45.7493,45.6837,45.7118,221640.0
2021-01-12 14:40:00,48.75,48.79,48.69,48.77,302005.0,45.7024,45.7399,45.6462,45.7212,302005.0
2021-01-12 14:50:00,48.76,48.79,48.72,48.78,246560.0,45.7118,45.7399,45.6743,45.7305,246560.0
2021-01-12 15:00:00,48.78,48.83,48.76,48.8,256220.0,45.7305,45.7774,45.7118,45.7493,256220.0
2021-01-12 15:10:00,48.8,48.82,48.75,48.81,223570.0,45.7493,45.768,45.7024,45.7587,223570.0
2021-01-12 15:20:00,48.81,48.83,48.78,48.78,211095.0,45.7587,45.7774,45.7305,45.7305,211095.0
2021-01-12 15:30:00,48.77,48.79,48.74,48.77,182310.0,45.7212,45.7399,45.693,45.7212,182310.0
2021-01-12 15:40:00,48.77,48.82,48.76,48.82,253685.0,45.7212,45.768,45.7118,45.768,253685.0
2021-01-12 15:50:00,48.83,48.86,48.79,48.84,320960.0,45.7774,45.8055,45.7399,45.7868,320960.0
2021-01-13 09:30:00,48.78,48.85,48.62,48.67,230930.0,45.7305,45.7962,45.5805,45.6274,230930.0
2021-01-13 09:40:00,48.7,48.7,48.6,48.63,97380.0,45.6555,45.6555,45.5618,45.5899,97380.0
2021-01-13 09:50:00,48.63,48.65,48.51,48.53,66915.0,45.5899,45.6087,45.4774,45.4962,66915.0
2021-01-13 10:00:00,48.52,48.54,48.34,48.54,99710.0,45.4868,45.5055,45.318,45.5055,99710.0
2021-01-13 10:10:00,48.52,48.56,48.48,48.56,120910.0,45.4868,45.5243,45.4493,45.5243,120910.0
2021-01-13 10:20:00,48.54,48.59,48.53,48.56,23685.0,45.5055,45.5524,45.4962,45.5243,23685.0
2021-01-13 10:30:00,48.56,48.57,48.47,48.47,26635.0,45.5243,45.5337,45.4399,45.4399,26635.0
2021-01-13 10:40:00,48.47,48.51,48.45,48.46,19115.0,45.4399,45.4774,45.4212,45.4305,19115.0
2021-01-13 10:50:00,48.47,48.56,48.47,48.55,49650.0,45.4399,45.5243,45.4399,45.5149,49650.0
2021-01-13 11:00:00,48.53,48.57,48.49,48.49,50245.0,45.4962,45.5337,45.4587,45.4587,50245.0
2021-01-13 11:10:00,48.49,48.51,48.44,48.49,32710.0,45.4587,45.4774,45.4118,45.4587,32710.0
2021-01-13 11:20:00,48.49,48.52,48.48,48.48,45620.0,45.4587,45.4868,45.4493,45.4493,45620.0
2021-01-13 11:30:00,48.49,48.5,48.43,48.5,25180.0,45.4587,45.468,45.4024,45.468,25180.0
2021-01-13 11:40:00,48.48,48.5,48.44,48.45,74020.0,45.4493,45.468,45.4118,45.4212,74020.0
2021-01-13 11:50:00,48.43,48.43,48.4,48.43,517005.0,45.4024,45.4024,45.3743,45.4024,517005.0
2021-01-13 12:00:00,48.42,48.46,48.4,48.45,88855.0,45.393,45.4305,45.3743,45.4212,88855.0
2021-01-13 12:10:00,48.45,48.46,48.42,48.45,43975.0,45.4212,45.4305,45.393,45.4212,43975.0
2021-01-13 12:20:00,48.43,48.47,48.41,48.47,109435.0,45.4024,45.4399,45.3837,45.4399,109435.0
2021-01-13 12:30:00,48.48,48.49,48.45,48.47,28105.0,45.4493,45.4587,45.4212,45.4399,28105.0
2021-01-13 12:40:00,48.48,48.56,48.47,48.56,45015.0,45.4493,45.5243,45.4399,45.5243,45015.0
2021-01-13 12:50:00,48.56,48.65,48.56,48.64,59000.0,45.5243,45.6087,45.5243,45.5993,59000.0
2021-01-13 13:00:00,48.61,48.62,48.55,48.57,103045.0,45.5712,45.5805,45.5149,45.5337,103045.0
2021-01-13 13:10:00,48.57,48.59,48.56,48.58,67575.0,45.5337,45.5524,45.5243,45.543,67575.0
2021-01-13 13:20:00,48.57,48.61,48.57,48.6,89495.0,45.5337,45.5712,45.5337,45.5618,89495.0
2021-01-13 13:30:00,48.6,48.6,48.58,48.59,53860.0,45.5618,45.5618,45.543,45.5524,53860.0
2021-01-13 13:40:00,48.59,48.6,48.56,48.58,69120.0,45.5524,45.5618,45.5243,45.543,69120.0
2021-01-13 13:50:00,48.59,48.59,48.56,48.56,80875.0,45.5524,45.5524,45.5243,45.5243,80875.0
2021-01-13 14:00:00,48.55,48.63,48.53,48.62,327280.0,45.5149,45.5899,45.4962,45.5805,327280.0
2021-01-13 14:10:00,48.64,48.65,48.63,48.65,112420.0,45.5993,45.6087,45.5899,45.6087,112420.0
2021-01-13 14:20:00,48.65,48.65,48.6,48.64,121020.0,45.6087,45.6087,45.5618,45.5993,121020.0
2021-01-13 14:30:00,48.64,48.65,48.62,48.64,49225.0,45.5993,45.6087,45.5805,45.5993,49225.0
2021-01-13 14:40:00,48.64,48.64,48.55,48.56,171350.0,45.5993,45.5993,45.5149,45.5243,171350.0
2021-01-13 14:50:00,48.58,48.59,48.5,48.52,149050.0,45.543,45.5524,45.468,45.4868,149050.0
2021-01-13 15:00:00,48.52,48.52,48.44,48.44,139350.0,45.4868,45.4868,45.4118,45.4118,139350.0
2021-01-13 15:10:00,48.46,48.5,48.45,48.46,29575.0,45.4305,45.468,45.4212,45.4305,29575.0
2021-01-13 15:20:00,48.46,48.46,48.37,48.37,59005.0,45.4305,45.4305,45.3462,45.3462,59005.0
2021-01-13 15:30:00,48.37,48.42,48.33,48.41,75115.0,45.3462,45.393,45.3087,45.3837,75115.0
2021-01-13 15:40:00,48.42,48.44,48.4,48.41,94340.0,45.393,45.4118,45.3743,45.3837,94340.0
2021-01-13 15:50:00,48.4,48.41,48.35,48.35,377760.0,45.3743,45.3837,45.3274,45.3274,377760.0
2021-01-14 09:30:00,48.66,48.83,48.66,48.8,281615.0,45.618,45.7774,45.618,45.7493,281615.0
2021-01-14 09:40:00,48.83,48.86,48.8,48.83,127170.0,45.7774,45.8055,45.7493,45.7774,127170.0
2021-01-14 09:50:00,48.83,48.86,48.78,48.83,54130.0,45.7774,45.8055,45.7305,45.7774,54130.0
2021-01-14 10:00:00,48.81,48.89,48.77,48.77,62155.0,45.7587,45.8337,45.7212,45.7212,62155.0
2021-01-14 10:10:00,48.82,48.91,48.82,48.91,144330.0,45.768,45.8524,45.768,45.8524,144330.0
2021-01-14 10:20:00,48.91,48.94,48.89,48.9,193395.0,45.8524,45.8805,45.8337,45.843,193395.0
2021-01-14 10:30:00,48.93,48.96,48.83,48.85,134010.0,45.8712,45.8993,45.7774,45.7962,134010.0
2021-01-14 10:40:00,48.85,48.88,48.77,48.77,47940.0,45.7962,45.8243,45.7212,45.7212,47940.0
2021-01-14 10:50:00,48.77,48.78,48.71,48.77,33520.0,45.7212,45.7305,45.6649,45.7212,33520.0
2021-01-14 11:00:00,48.79,48.82,48.76,48.78,58915.0,45.7399,45.768,45.7118,45.7305,58915.0
2021-01-14 11:10:00,48.79,48.85,48.79,48.85,52200.0,45.7399,45.7962,45.7399,45.7962,52200.0
2021-01-14 11:20:00,48.86,48.86,48.81,48.84,56930.0,45.8055,45.8055,45.7587,45.7868,56930.0
2021-01-14 11:30:00,48.85,48.89,48.85,48.87,55015.0,45.7962,45.8337,45.7962,45.8149,55015.0
2021-01-14 11:40:00,48.87,48.94,48.87,48.93,49790.0,45.8149,45.8805,45.8149,45.8712,49790.0
2021-01-14 11:50:00,48.92,48.96,48.92,48.95,34465.0,45.8618,45.8993,45.8618,45.8899,34465.0
2021-01-14 12:00:00,48.95,48.98,48.94,48.95,41050.0,45.8899,45.918,45.8805,45.8899,41050.0
2021-01-14 12:10:00,48.93,49.0,48.92,48.97,100050.0,45.8712,45.9368,45.8618,45.9087,100050.0
2021-01-14 12:20:00,48.97,48.99,48.96,48.97,213970.0,45.9087,45.9274,45.8993,45.9087,213970.0
2021-01-14 12:30:00,48.97,49.0,48.97,48.98,61525.0,45.9087,45.9368,45.9087,45.918,61525.0
2021-01-14 12:40:00,48.98,48.98,48.9,48.92,84165.0,45.918,45.918,45.843,45.8618,84165.0
2021-01-14 12:50:00,48.94,48.95,48.92,48.92,94770.0,45.8805,45.8899,45.8618,45.8618,94770.0
2021-01-14 13:00:00,48.93,48.97,48.92,48.97,63425.0,45.8712,45.9087,45.8618,45.9087,63425.0
2021-01-14 13:10:00,48.96,48.98,48.95,48.98,42875.0,45.8993,45.918,45.8899,45.918,42875.0
2021-01-14 13:20:00,48.96,49.02,48.94,48.96,167300.0,45.8993,45.9555,45.8805,45.8993,167300.0
2021-01-14 13:30:00,48.97,49.03,48.96,49.02,186590.0,45.9087,45.9649,45.8993,45.9555,186590.0
2021-01-14 13:40:00,49.02,49.04,49.02,49.04,66110.0,45.9555,45.9743,45.9555,45.9743,66110.0
2021-01-14 13:50:00,49.05,49.06,49.03,49.03,21630.0,45.9837,45.993,45.9649,45.9649,21630.0
2021-01-14 14:00:00,49.03,49.07,49.03,49.05,40115.0,45.9649,46.0024,45.9649,45.9837,40115.0
2021-01-14 14:10:00,49.05,49.11,49.03,49.1,41220.0,45.9837,46.0399,45.9649,46.0305,41220.0
2021-01-14 14:20:00,49.09,49.1,49.06,49.07,24925.0,46.0212,46.0305,45.993,46.0024,24925.0
2021-01-14 14:30:00,49.08,49.12,49.07,49.11,63655.0,46.0118,46.0493,46.0024,46.0399,63655.0
2021-01-14 14:40:00,49.09,49.1,49.05,49.05,90360.0,46.0212,46.0305,45.9837,45.9837,90360.0
2021-01-14 14:50:00,49.06,49.06,49.03,49.04,126920.0,45.993,45.993,45.9649,45.9743,126920.0
2021-01-14 15:00:00,49.04,49.08,49.04,49.04,132275.0,45.9743,46.0118,45.9743,45.9743,132275.0
2021-01-14 15:10:00,49.03,49.05,48.89,48.9,98510.0,45.9649,45.9837,45.8337,45.843,98510.0
2021-01-14 15:20:00,48.9,48.96,48.89,48.93,48910.0,45.843,45.8993,45.8337,45.8712,48910.0
2021-01-14 15:30:00,48.92,48.98,48.9,48.97,75405.0,45.8618,45.918,45.843,45.9087,75405.0
2021-01-14 15:40:00,48.97,48.97,48.89,48.9,147475.0,45.9087,45.9087,45.8337,45.843,147475.0
2021-01-14 15:50:00,48.89,48.89,48.76,48.83,272415.0,45.8337,45.8337,45.7118,45.7774,272415.0
2021-01-15 09:30:00,48.22,48.52,48.21,48.26,474645.0,45.2055,45.4868,45.1962,45.243,474645.0
2021-01-15 09:40:00,48.24,48.5,48.22,48.5,333475.0,45.2243,45.468,45.2055,45.468,333475.0
2021-01-15 09:50:00,48.49,48.51,48.31,48.37,911425.0,45.4587,45.4774,45.2899,45.3462,911425.0
2021-01-15 10:00:00,48.36,48.36,48.06,48.06,431885.0,45.3368,45.3368,45.0555,45.0555,431885.0
2021-01-15 10:10:00,48.04,48.19,48.03,48.03,103495.0,45.0368,45.1774,45.0274,45.0274,103495.0
2021-01-15 10:20:00,48.0,48.01,47.81,47.99,325480.0,44.9993,45.0087,44.8212,44.9899,325480.0
2021-01-15 10:30:00,47.96,48.15,47.94,48.15,85800.0,44.9618,45.1399,44.9431,45.1399,85800.0
2021-01-15 10:40:00,48.14,48.21,48.1,48.11,148030.0,45.1305,45.1962,45.093,45.1024,148030.0
2021-01-15 10:50:00,48.13,48.2,48.12,48.16,67460.0,45.1212,45.1868,45.1118,45.1493,67460.0
2021-01-15 11:00:00,48.11,48.11,48.0,48.01,94775.0,45.1024,45.1024,44.9993,45.0087,94775.0
2021-01-15 11:10:00,48.02,48.07,47.95,48.06,98335.0,45.018,45.0649,44.9524,45.0555,98335.0
2021-01-15 11:20:00,48.06,48.16,48.03,48.14,59660.0,45.0555,45.1493,45.0274,45.1305,59660.0
2021-01-15 11:30:00,48.16,48.21,48.15,48.19,105050.0,45.1493,45.1962,45.1399,45.1774,105050.0
2021-01-15 11:40:00,48.2,48.24,48.14,48.14,111235.0,45.1868,45.2243,45.1305,45.1305,111235.0
2021-01-15 11:50:00,48.14,48.15,48.07,48.15,44585.0,45.1305,45.1399,45.0649,45.1399,44585.0
2021-01-15 12:00:00,48.15,48.21,48.12,48.18,17085.0,45.1399,45.1962,45.1118,45.168,17085.0
2021-01-15 12:10:00,48.16,48.24,48.14,48.24,26955.0,45.1493,45.2243,45.1305,45.2243,26955.0
2021-01-15 12:20:00,48.24,48.24,48.18,48.21,70405.0,45.2243,45.2243,45.168,45.1962,70405.0
2021-01-15 12:30:00,48.18,48.31,48.18,48.3,28035.0,45.168,45.2899,45.168,45.2805,28035.0
2021-01-15 12:40:00,48.31,48.35,48.28,48.32,39210.0,45.2899,45.3274,45.2618,45.2993,39210.0
2021-01-15 12:50:00,48.31,48.39,48.27,48.39,155025.0,45.2899,45.3649,45.2524,45.3649,155025.0
2021-01-15 13:00:00,48.33,48.36,48.3,48.33,82060.0,45.3087,45.3368,45.2805,45.3087,82060.0
2021-01-15 13:10:00,48.34,48.43,48.32,48.4,156540.0,45.318,45.4024,45.2993,45.3743,156540.0
2021-01-15 13:20:00,48.41,48.45,48.41,48.43,286455.0,45.3837,45.4212,45.3837,45.4024,286455.0
2021-01-15 13:30:00,48.42,48.45,48.37,48.44,41195.0,45.393,45.4212,45.3462,45.4118,41195.0
2021-01-15 13:40:00,48.43,48.47,48.43,48.43,78565.0,45.4024,45.4399,45.4024,45.4024,78565.0
2021-01-15 13:50:00,48.41,48.45,48.38,48.45,29745.0,45.3837,45.4212,45.3555,45.4212,29745.0
2021-01-15 14:00:00,48.44,48.46,48.41,48.41,92710.0,45.4118,45.4305,45.3837,45.3837,92710.0
2021-01-15 14:10:00,48.4,48.41,48.37,48.37,131990.0,45.3743,45.3837,45.3462,45.3462,131990.0
2021-01-15 14:20:00,48.38,48.43,48.37,48.43,27965.0,45.3555,45.4024,45.3462,45.4024,27965.0
2021-01-15 14:30:00,48.45,48.51,48.44,48.49,65925.0,45.4212,45.4774,45.4118,45.4587,65925.0
2021-01-15 14:40:00,48.48,48.53,48.46,48.51,47565.0,45.4493,45.4962,45.4305,45.4774,47565.0
2021-01-15 14:50:00,48.51,48.51,48.42,48.45,140080.0,45.4774,45.4774,45.393,45.4212,140080.0
2021-01-15 15:00:00,48.47,48.5,48.4,48.42,96005.0,45.4399,45.468,45.3743,45.393,96005.0
2021-01-15 15:10:00,48.43,48.53,48.43,48.51,97710.0,45.4024,45.4962,45.4024,45.4774,97710.0
2021-01-15 15:20:00,48.5,48.51,48.45,48.45,51480.0,45.468,45.4774,45.4212,45.4212,51480.0
2021-01-15 15:30:00,48.45,48.45,48.39,48.41,94605.0,45.4212,45.4212,45.3649,45.3837,94605.0
2021-01-15 15:40:00,48.41,48.45,48.34,48.34,107990.0,45.3837,45.4212,45.318,45.318,107990.0
2021-01-15 15:50:00,48.35,48.37,48.3,48.32,152090.0,45.3274,45.3462,45.2805,45.2993,152090.0
2021-01-19 09:30:00,48.8,48.81,48.6,48.76,287145.0,45.7493,45.7587,45.5618,45.7118,287145.0
2021-01-19 09:40:00,48.75,48.82,48.67,48.68,87335.0,45.7024,45.768,45.6274,45.6368,87335.0
2021-01-19 09:50:00,48.69,48.74,48.63,48.66,110085.0,45.6462,45.693,45.5899,45.618,110085.0
2021-01-19 10:00:00,48.66,48.71,48.58,48.6,107155.0,45.618,45.6649,45.543,45.5618,107155.0
2021-01-19 10:10:00,48.6,48.61,48.51,48.53,140120.0,45.5618,45.5712,45.4774,45.4962,140120.0
2021-01-19 10:20:00,48.5,48.6,48.5,48.58,74245.0,45.468,45.5618,45.468,45.543,74245.0
2021-01-19 10:30:00,48.63,48.72,48.6,48.7,186035.0,45.5899,45.6743,45.5618,45.6555,186035.0
2021-01-19 10:40:00,48.7,48.83,48.69,48.82,63340.0,45.6555,45.7774,45.6462,45.768,63340.0
2021-01-19 10:50:00,48.82,48.86,48.8,48.81,152935.0,45.768,45.8055,45.7493,45.7587,152935.0
2021-01-19 11:00:00,48.8,48.84,48.7,48.74,251830.0,45.7493,45.7868,45.6555,45.693,251830.0
2021-01-19 11:10:00,48.74,48.79,48.71,48.75,148485.0,45.693,45.7399,45.6649,45.7024,148485.0
2021-01-19 11:20:00,48.77,48.79,48.73,48.77,122240.0,45.7212,45.7399,45.6837,45.7212,122240.0
2021-01-19 11:30:00,48.77,48.79,48.62,48.66,101755.0,45.7212,45.7399,45.5805,45.618,101755.0
2021-01-19 11:40:00,48.66,48.69,48.63,48.67,196610.0,45.618,45.6462,45.5899,45.6274,196610.0
2021-01-19 11:50:00,48.67,48.69,48.6,48.61,397215.0,45.6274,45.6462,45.5618,45.5712,397215.0
2021-01-19 12:00:00,48.61,48.63,48.6,48.62,11130.0,45.5712,45.5899,45.5618,45.5805,11130.0
2021-01-19 12:10:00,48.58,48.61,48.56,48.59,44320.0,45.543,45.5712,45.5243,45.5524,44320.0
2021-01-19 12:20:00,48.59,48.62,48.57,48.61,53060.0,45.5524,45.5805,45.5337,45.5712,53060.0
2021-01-19 12:30:00,48.62,48.64,48.6,48.62,64705.0,45.5805,45.5993,45.5618,45.5805,64705.0
2021-01-19 12:40:00,48.61,48.72,48.6,48.7,351505.0,45.5712,45.6743,45.5618,45.6555,351505.0
2021-01-19 12:50:00,48.71,48.74,48.68,48.74,140015.0,45.6649,45.693,45.6368,45.693,140015.0
2021-01-19 13:00:00,48.74,48.75,48.72,48.75,59625.0,45.693,45.7024,45.6743,45.7024,59625.0
2021-01-19 13:10:00,48.75,48.76,48.7,48.7,26455.0,45.7024,45.7118,45.6555,45.6555,26455.0
2021-01-19 13:20:00,48.68,48.75,48.68,48.71,123300.0,45.6368,45.7024,45.6368,45.6649,123300.0
2021-01-19 13:30:00,48.71,48.77,48.69,48.72,131065.0,45.6649,45.7212,45.6462,45.6743,131065.0
2021-01-19 13:40:00,48.72,48.73,48.68,48.72,66980.0,45.6743,45.6837,45.6368,45.6743,66980.0
2021-01-19 13:50:00,48.73,48.77,48.72,48.74,68680.0,45.6837,45.7212,45.6743,45.693,68680.0
2021-01-19 14:00:00,48.74,48.74,48.69,48.73,103710.0,45.693,45.693,45.6462,45.6837,103710.0
2021-01-19 14:10:00,48.73,48.77,48.73,48.77,84835.0,45.6837,45.7212,45.6837,45.7212,84835.0
2021-01-19 14:20:00,48.77,48.78,48.74,48.75,88635.0,45.7212,45.7305,45.693,45.7024,88635.0
2021-01-19 14:30:00,48.77,48.77,48.71,48.74,45020.0,45.7212,45.7212,45.6649,45.693,45020.0
2021-01-19 14:40:00,48.75,48.76,48.68,48.74,91940.0,45.7024,45.7118,45.6368,45.693,91940.0
2021-01-19 14:50:00,48.74,48.74,48.69,48.71,164730.0,45.693,45.693,45.6462,45.6649,164730.0
2021-01-19 15:00:00,48.7,48.74,48.66,48.69,352110.0,45.6555,45.693,45.618,45.6462,352110.0
2021-01-19 15:10:00,48.69,48.75,48.68,48.74,379350.0,45.6462,45.7024,45.6368,45.693,379350.0
2021-01-19 15:20:00,48.75,48.79,48.74,48.78,110540.0,45.7024,45.7399,45.693,45.7305,110540.0
2021-01-19 15:30:00,48.78,48.78,48.72,48.73,205400.0,45.7305,45.7305,45.6743,45.6837,205400.0
2021-01-19 15:40:00,48.73,48.8,48.73,48.77,177235.0,45.6837,45.7493,45.6837,45.7212,177235.0
2021-01-19 15:50:00,48.78,48.79,48.69,48.74,645480.0,45.7305,45.7399,45.6462,45.693,645480.0
2021-01-20 09:30:00,48.97,49.1,48.93,48.99,257425.0,45.9087,46.0305,45.8712,45.9274,257425.0
2021-01-20 09:40:00,49.0,49.04,48.94,49.04,69450.0,45.9368,45.9743,45.8805,45.9743,69450.0
2021-01-20 09:50:00,49.04,49.08,48.95,49.08,81440.0,45.9743,46.0118,45.8899,46.0118,81440.0
2021-01-20 10:00:00,49.09,49.2,49.05,49.2,91515.0,46.0212,46.1243,45.9837,46.1243,91515.0
2021-01-20 10:10:00,49.19,49.25,49.13,49.21,149565.0,46.1149,46.1712,46.0587,46.1337,149565.0
2021-01-20 10:20:00,49.21,49.25,49.18,49.21,308760.0,46.1337,46.1712,46.1055,46.1337,308760.0
2021-01-20 10:30:00,49.21,49.27,49.18,49.26,35015.0,46.1337,46.1899,46.1055,46.1805,35015.0
2021-01-20 10:40:00,49.27,49.28,49.15,49.19,102040.0,46.1899,46.1993,46.0774,46.1149,102040.0
2021-01-20 10:50:00,49.18,49.19,49.12,49.13,46985.0,46.1055,46.1149,46.0493,46.0587,46985.0
2021-01-20 11:00:00,49.14,49.14,48.92,48.93,52090.0,46.068,46.068,45.8618,45.8712,52090.0
2021-01-20 11:10:00,48.93,49.04,48.91,49.03,99650.0,45.8712,45.9743,45.8524,45.9649,99650.0
2021-01-20 11:20:00,49.02,49.03,48.97,49.03,18010.0,45.9555,45.9649,45.9087,45.9649,18010.0
2021-01-20 11:30:00,49.03,49.05,49.0,49.05,86605.0,45.9649,45.9837,45.9368,45.9837,86605.0
2021-01-20 11:40:00,49.06,49.09,49.05,49.07,75920.0,45.993,46.0212,45.9837,46.0024,75920.0
2021-01-20 11:50:00,49.06,49.08,49.01,49.05,90380.0,45.993,46.0118,45.9462,45.9837,90380.0
2021-01-20 12:00:00,49.05,49.11,49.05,49.07,71185.0,45.9837,46.0399,45.9837,46.0024,71185.0
2021-01-20 12:10:00,49.07,49.07,49.0,49.0,26080.0,46.0024,46.0024,45.9368,45.9368,26080.0
2021-01-20 12:20:00,49.01,49.02,48.98,49.01,33110.0,45.9462,45.9555,45.918,45.9462,33110.0
2021-01-20 12:30:00,49.02,49.03,48.95,48.95,147040.0,45.9555,45.9649,45.8899,45.8899,147040.0
2021-01-20 12:40:00,48.96,49.06,48.93,49.06,55445.0,45.8993,45.993,45.8712,45.993,55445.0
2021-01-20 12:50:00,49.07,49.14,49.07,49.1,57580.0,46.0024,46.068,46.0024,46.0305,57580.0
2021-01-20 13:00:00,49.11,49.15,49.11,49.12,77185.0,46.0399,46.0774,46.0399,46.0493,77185.0
2021-01-20 13:10:00,49.12,49.14,49.11,49.12,92225.0,46.0493,46.068,46.0399,46.0493,92225.0
2021-01-20 13:20:00,49.12,49.14,49.05,49.05,123580.0,46.0493,46.068,45.9837,45.9837,123580.0
2021-01-20 13:30:00,49.04,49.12,49.04,49.11,65250.0,45.9743,46.0493,45.9743,46.0399,65250.0
2021-01-20 13:40:00,49.11,49.14,49.07,49.08,67195.0,46.0399,46.068,46.0024,46.0118,67195.0
2021-01-20 13:50:00,49.09,49.14,49.09,49.12,101575.0,46.0212,46.068,46.0212,46.0493,101575.0
2021-01-20 14:00:00,49.13,49.17,49.12,49.14,72875.0,46.0587,46.0962,46.0493,46.068,72875.0
2021-01-20 14:10:00,49.15,49.15,49.07,49.09,111995.0,46.0774,46.0774,46.0024,46.0212,111995.0
2021-01-20 14:20:00,49.09,49.11,49.05,49.1,159100.0,46.0212,46.0399,45.9837,46.0305,159100.0
2021-01-20 14:30:00,49.09,49.14,49.08,49.14,74780.0,46.0212,46.068,46.0118,46.068,74780.0
2021-01-20 14:40:00,49.13,49.19,49.12,49.18,84670.0,46.0587,46.1149,46.0493,46.1055,84670.0
2021-01-20 14:50:00,49.18,49.19,49.15,49.18,79795.0,46.1055,46.1149,46.0774,46.1055,79795.0
2021-01-20 15:00:00,49.18,49.21,49.17,49.19,89900.0,46.1055,46.1337,46.0962,46.1149,89900.0
2021-01-20 15:10:00,49.2,49.2,49.13,49.17,103955.0,46.1243,46.1243,46.0587,46.0962,103955.0
2021-01-20 15:20:00,49.18,49.19,49.15,49.16,109770.0,46.1055,46.1149,46.0774,46.0868,109770.0
2021-01-20 15:30:00,49.16,49.19,49.15,49.17,133555.0,46.0868,46.1149,46.0774,46.0962,133555.0
2021-01-20 15:40:00,49.17,49.24,49.17,49.22,271020.0,46.0962,46.1618,46.0962,46.143,271020.0
2021-01-20 15:50:00,49.17,49.27,49.17,49.26,1110390.0,46.0962,46.1899,46.0962,46.1805,1110390.0
2021-01-21 09:30:00,49.34,49.4,49.06,49.06,189245.0,46.2555,46.3118,45.993,45.993,189245.0
2021-01-21 09:40:00,49.05,49.19,49.05,49.17,54780.0,45.9837,46.1149,45.9837,46.0962,54780.0
2021-01-21 09:50:00,49.16,49.2,49.09,49.11,109225.0,46.0868,46.1243,46.0212,46.0399,109225.0
2021-01-21 10:00:00,49.11,49.15,49.05,49.1,59950.0,46.0399,46.0774,45.9837,46.0305,59950.0
2021-01-21 10:10:00,49.09,49.25,49.09,49.2,88985.0,46.0212,46.1712,46.0212,46.1243,88985.0
2021-01-21 10:20:00,49.19,49.19,49.11,49.15,217705.0,46.1149,46.1149,46.0399,46.0774,217705.0
2021-01-21 10:30:00,49.18,49.18,49.1,49.13,243605.0,46.1055,46.1055,46.0305,46.0587,243605.0
2021-01-21 10:40:00,49.14,49.21,49.14,49.21,83865.0,46.068,46.1337,46.068,46.1337,83865.0
2021-01-21 10:50:00,49.21,49.21,49.17,49.19,81605.0,46.1337,46.1337,46.0962,46.1149,81605.0
2021-01-21 11:00:00,49.2,49.2,49.03,49.04,381260.0,46.1243,46.1243,45.9649,45.9743,381260.0
2021-01-21 11:10:00,49.03,49.05,49.0,49.04,48350.0,45.9649,45.9837,45.9368,45.9743,48350.0
2021-01-21 11:20:00,49.06,49.1,49.05,49.1,34695.0,45.993,46.0305,45.9837,46.0305,34695.0
2021-01-21 11:30:00,49.08,49.09,48.95,49.0,97580.0,46.0118,46.0212,45.8899,45.9368,97580.0
2021-01-21 11:40:00,48.99,49.02,48.98,49.02,72415.0,45.9274,45.9555,45.918,45.9555,72415.0
2021-01-21 11:50:00,49.02,49.05,49.0,49.01,41860.0,45.9555,45.9837,45.9368,45.9462,41860.0
2021-01-21 12:00:00,49.01,49.03,48.99,49.0,63760.0,45.9462,45.9649,45.9274,45.9368,63760.0
2021-01-21 12:10:00,49.0,49.0,48.9,48.9,58415.0,45.9368,45.9368,45.843,45.843,58415.0
2021-01-21 12:20:00,48.9,48.98,48.89,48.96,25750.0,45.843,45.918,45.8337,45.8993,25750.0
2021-01-21 12:30:00,48.97,48.99,48.92,48.92,62880.0,45.9087,45.9274,45.8618,45.8618,62880.0
2021-01-21 12:40:00,48.93,48.96,48.93,48.95,65445.0,45.8712,45.8993,45.8712,45.8899,65445.0
2021-01-21 12:50:00,48.93,48.94,48.9,48.94,49270.0,45.8712,45.8805,45.843,45.8805,49270.0
2021-01-21 13:00:00,48.94,48.96,48.91,48.91,121610.0,45.8805,45.8993,45.8524,45.8524,121610.0
2021-01-21 13:10:00,48.92,48.95,48.9,48.94,42580.0,45.8618,45.8899,45.843,45.8805,42580.0
2021-01-21 13:20:00,48.95,49.0,48.94,48.96,46010.0,45.8899,45.9368,45.8805,45.8993,46010.0
2021-01-21 13:30:00,48.95,48.98,48.95,48.96,41870.0,45.8899,45.918,45.8899,45.8993,41870.0
2021-01-21 13:40:00,48.95,48.97,48.93,48.96,94115.0,45.8899,45.9087,45.8712,45.8993,94115.0
2021-01-21 13:50:00,48.96,49.0,48.96,48.99,38380.0,45.8993,45.9368,45.8993,45.9274,38380.0
2021-01-21 14:00:00,48.98,49.01,48.97,49.01,57390.0,45.918,45.9462,45.9087,45.9462,57390.0
2021-01-21 14:10:00,49.01,49.06,49.01,49.05,82545.0,45.9462,45.993,45.9462,45.9837,82545.0
2021-01-21 14:20:00,49.04,49.07,49.02,49.03,47880.0,45.9743,46.0024,45.9555,45.9649,47880.0
2021-01-21 14:30:00,49.04,49.1,49.02,49.1,99900.0,45.9743,46.0305,45.9555,46.0305,99900.0
2021-01-21 14:40:00,49.1,49.11,49.04,49.04,41490.0,46.0305,46.0399,45.9743,45.9743,41490.0
2021-01-21 14:50:00,49.05,49.06,49.0,49.05,60160.0,45.9837,45.993,45.9368,45.9837,60160.0
2021-01-21 15:00:00,49.05,49.08,49.03,49.08,101925.0,45.9837,46.0118,45.9649,46.0118,101925.0
2021-01-21 15:10:00,49.07,49.08,49.02,49.03,113835.0,46.0024,46.0118,45.9555,45.9649,113835.0
2021-01-21 15:20:00,49.04,49.06,49.01,49.03,79250.0,45.9743,45.993,45.9462,45.9649,79250.0
2021-01-21 15:30:00,49.02,49.05,48.99,48.99,124420.0,45.9555,45.9837,45.9274,45.9274,124420.0
2021-01-21 15:40:00,48.99,49.04,48.99,49.02,68610.0,45.9274,45.9743,45.9274,45.9555,68610.0
2021-01-21 15:50:00,48.99,49.04,48.9,48.92,175915.0,45.9274,45.9743,45.843,45.8618,175915.0
2021-01-22 09:30:00,48.56,48.68,48.52,48.55,197920.0,45.5243,45.6368,45.4868,45.5149,197920.0
2021-01-22 09:40:00,48.5,48.7,48.47,48.68,122050.0,45.468,45.6555,45.4399,45.6368,122050.0
2021-01-22 09:50:00,48.68,48.71,48.61,48.67,207775.0,45.6368,45.6649,45.5712,45.6274,207775.0
2021-01-22 10:00:00,48.68,48.77,48.68,48.74,53185.0,45.6368,45.7212,45.6368,45.693,53185.0
2021-01-22 10:10:00,48.73,48.73,48.64,48.66,64000.0,45.6837,45.6837,45.5993,45.618,64000.0
2021-01-22 10:20:00,48.62,48.62,48.49,48.52,96155.0,45.5805,45.5805,45.4587,45.4868,96155.0
2021-01-22 10:30:00,48.5,48.57,48.48,48.5,67095.0,45.468,45.5337,45.4493,45.468,67095.0
2021-01-22 10:40:00,48.53,48.56,48.49,48.56,45875.0,45.4962,45.5243,45.4587,45.5243,45875.0
2021-01-22 10:50:00,48.56,48.65,48.55,48.65,156725.0,45.5243,45.6087,45.5149,45.6087,156725.0
2021-01-22 11:00:00,48.64,48.72,48.64,48.69,61340.0,45.5993,45.6743,45.5993,45.6462,61340.0
2021-01-22 11:10:00,48.65,48.67,48.62,48.63,31910.0,45.6087,45.6274,45.5805,45.5899,31910.0
2021-01-22 11:20:00,48.62,48.67,48.59,48.63,76755.0,45.5805,45.6274,45.5524,45.5899,76755.0
2021-01-22 11:30:00,48.64,48.8,48.63,48.8,67850.0,45.5993,45.7493,45.5899,45.7493,67850.0
2021-01-22 11:40:00,48.78,48.78,48.75,48.77,37455.0,45.7305,45.7305,45.7024,45.7212,37455.0
2021-01-22 11:50:00,48.78,48.8,48.73,48.79,48460.0,45.7305,45.7493,45.6837,45.7399,48460.0
2021-01-22 12:00:00,48.78,48.82,48.71,48.72,35270.0,45.7305,45.768,45.6649,45.6743,35270.0
2021-01-22 12:10:00,48.74,48.77,48.71,48.72,32730.0,45.693,45.7212,45.6649,45.6743,32730.0
2021-01-22 12:20:00,48.73,48.76,48.73,48.75,51130.0,45.6837,45.7118,45.6837,45.7024,51130.0
2021-01-22 12:30:00,48.74,48.75,48.73,48.74,82320.0,45.693,45.7024,45.6837,45.693,82320.0
2021-01-22 12:40:00,48.74,48.79,48.74,48.78,24620.0,45.693,45.7399,45.693,45.7305,24620.0
2021-01-22 12:50:00,48.76,48.84,48.76,48.82,44940.0,45.7118,45.7868,45.7118,45.768,44940.0
2021-01-22 13:00:00,48.83,48.83,48.77,48.77,23215.0,45.7774,45.7774,45.7212,45.7212,23215.0
2021-01-22 13:10:00,48.74,48.77,48.74,48.77,13850.0,45.693,45.7212,45.693,45.7212,13850.0
2021-01-22 13:20:00,48.79,48.83,48.79,48.82,57305.0,45.7399,45.7774,45.7399,45.768,57305.0
2021-01-22 13:30:00,48.8,48.85,48.8,48.85,43875.0,45.7493,45.7962,45.7493,45.7962,43875.0
2021-01-22 13:40:00,48.85,48.86,48.81,48.81,25920.0,45.7962,45.8055,45.7587,45.7587,25920.0
2021-01-22 13:50:00,48.8,48.84,48.77,48.78,40955.0,45.7493,45.7868,45.7212,45.7305,40955.0
2021-01-22 14:00:00,48.78,48.79,48.74,48.75,51490.0,45.7305,45.7399,45.693,45.7024,51490.0
2021-01-22 14:10:00,48.75,48.76,48.74,48.76,28240.0,45.7024,45.7118,45.693,45.7118,28240.0
2021-01-22 14:20:00,48.76,48.82,48.76,48.81,59115.0,45.7118,45.768,45.7118,45.7587,59115.0
2021-01-22 14:30:00,48.81,48.86,48.81,48.85,44690.0,45.7587,45.8055,45.7587,45.7962,44690.0
2021-01-22 14:40:00,48.87,48.9,48.86,48.9,25865.0,45.8149,45.843,45.8055,45.843,25865.0
2021-01-22 14:50:00,48.9,48.94,48.89,48.93,53090.0,45.843,45.8805,45.8337,45.8712,53090.0
2021-01-22 15:00:00,48.94,48.97,48.93,48.95,41915.0,45.8805,45.9087,45.8712,45.8899,41915.0
2021-01-22 15:10:00,48.95,48.96,48.92,48.95,57565.0,45.8899,45.8993,45.8618,45.8899,57565.0
2021-01-22 15:20:00,48.94,49.03,48.94,49.03,114335.0,45.8805,45.9649,45.8805,45.9649,114335.0
2021-01-22 15:30:00,49.02,49.08,48.99,49.05,91360.0,45.9555,46.0118,45.9274,45.9837,91360.0
2021-01-22 15:40:00,49.07,49.08,49.05,49.07,63315.0,46.0024,46.0118,45.9837,46.0024,63315.0
2021-01-22 15:50:00,49.09,49.15,49.09,49.1,741615.0,46.0212,46.0774,46.0212,46.0305,741615.0
2021-01-25 09:30:00,49.05,49.14,48.98,49.11,238980.0,45.9837,46.068,45.918,46.0399,238980.0
2021-01-25 09:40:00,49.17,49.24,49.14,49.21,77190.0,46.0962,46.1618,46.068,46.1337,77190.0
2021-01-25 09:50:00,49.21,49.25,49.04,49.05,93050.0,46.1337,46.1712,45.9743,45.9837,93050.0
2021-01-25 10:00:00,49.04,49.31,49.03,49.28,107630.0,45.9743,46.2274,45.9649,46.1993,107630.0
2021-01-25 10:10:00,49.29,49.37,49.21,49.37,81855.0,46.2087,46.2837,46.1337,46.2837,81855.0
2021-01-25 10:20:00,49.37,49.5,49.36,49.48,94920.0,46.2837,46.4055,46.2743,46.3868,94920.0
2021-01-25 10:30:00,49.47,49.52,49.44,49.49,230230.0,46.3774,46.4243,46.3493,46.3962,230230.0
2021-01-25 10:40:00,49.48,49.5,49.34,49.34,69740.0,46.3868,46.4055,46.2555,46.2555,69740.0
2021-01-25 10:50:00,49.3,49.3,48.92,48.93,104115.0,46.218,46.218,45.8618,45.8712,104115.0
2021-01-25 11:00:00,48.95,49.02,48.46,48.46,375985.0,45.8899,45.9555,45.4305,45.4305,375985.0
2021-01-25 11:10:00,48.47,48.76,48.47,48.73,140965.0,45.4399,45.7118,45.4399,45.6837,140965.0
2021-01-25 11:20:00,48.74,48.74,48.6,48.62,42575.0,45.693,45.693,45.5618,45.5805,42575.0
2021-01-25 11:30:00,48.62,48.71,48.56,48.69,83590.0,45.5805,45.6649,45.5243,45.6462,83590.0
2021-01-25 11:40:00,48.69,48.84,48.68,48.8,113060.0,45.6462,45.7868,45.6368,45.7493,113060.0
2021-01-25 11:50:00,48.81,48.88,48.8,48.87,45580.0,45.7587,45.8243,45.7493,45.8149,45580.0
2021-01-25 12:00:00,48.88,48.9,48.81,48.83,52975.0,45.8243,45.843,45.7587,45.7774,52975.0
2021-01-25 12:10:00,48.84,48.85,48.58,48.6,86290.0,45.7868,45.7962,45.543,45.5618,86290.0
2021-01-25 12:20:00,48.6,48.71,48.55,48.66,355645.0,45.5618,45.6649,45.5149,45.618,355645.0
2021-01-25 12:30:00,48.62,48.8,48.62,48.75,28125.0,45.5805,45.7493,45.5805,45.7024,28125.0
2021-01-25 12:40:00,48.78,48.85,48.77,48.82,210845.0,45.7305,45.7962,45.7212,45.768,210845.0
2021-01-25 12:50:00,48.81,48.83,48.75,48.83,64615.0,45.7587,45.7774,45.7024,45.7774,64615.0
2021-01-25 13:00:00,48.84,48.84,48.74,48.77,37795.0,45.7868,45.7868,45.693,45.7212,37795.0
2021-01-25 13:10:00,48.77,48.91,48.77,48.88,62135.0,45.7212,45.8524,45.7212,45.8243,62135.0
2021-01-25 13:20:00,48.89,48.97,48.89,48.92,177060.0,45.8337,45.9087,45.8337,45.8618,177060.0
2021-01-25 13:30:00,48.93,48.95,48.9,48.93,34320.0,45.8712,45.8899,45.843,45.8712,34320.0
2021-01-25 13:40:00,48.93,48.95,48.9,48.91,35345.0,45.8712,45.8899,45.843,45.8524,35345.0
2021-01-25 13:50:00,48.9,48.93,48.8,48.85,62625.0,45.843,45.8712,45.7493,45.7962,62625.0
2021-01-25 14:00:00,48.83,48.88,48.78,48.88,25765.0,45.7774,45.8243,45.7305,45.8243,25765.0
2021-01-25 14:10:00,48.77,48.84,48.74,48.77,69200.0,45.7212,45.7868,45.693,45.7212,69200.0
2021-01-25 14:20:00,48.77,48.81,48.76,48.81,180485.0,45.7212,45.7587,45.7118,45.7587,180485.0
2021-01-25 14:30:00,48.81,48.85,48.79,48.81,103890.0,45.7587,45.7962,45.7399,45.7587,103890.0
2021-01-25 14:40:00,48.8,48.87,48.8,48.87,169945.0,45.7493,45.8149,45.7493,45.8149,169945.0
2021-01-25 14:50:00,48.87,48.88,48.75,48.78,134450.0,45.8149,45.8243,45.7024,45.7305,134450.0
2021-01-25 15:00:00,48.78,48.85,48.78,48.82,75170.0,45.7305,45.7962,45.7305,45.768,75170.0
2021-01-25 15:10:00,48.82,48.83,48.7,48.83,163330.0,45.768,45.7774,45.6555,45.7774,163330.0
2021-01-25 15:20:00,48.82,48.83,48.79,48.79,221735.0,45.768,45.7774,45.7399,45.7399,221735.0
2021-01-25 15:30:00,48.79,48.85,48.77,48.83,170880.0,45.7399,45.7962,45.7212,45.7774,170880.0
2021-01-25 15:40:00,48.84,48.86,48.8,48.83,163740.0,45.7868,45.8055,45.7493,45.7774,163740.0
2021-01-25 15:50:00,48.85,48.94,48.84,48.91,662120.0,45.7962,45.8805,45.7868,45.8524,662120.0
2021-01-26 09:30:00,49.19,49.26,48.96,49.04,199815.0,46.1149,46.1805,45.8993,45.9743,199815.0
2021-01-26 09:40:00,49.05,49.1,48.98,49.08,76710.0,45.9837,46.0305,45.918,46.0118,76710.0
2021-01-26 09:50:00,49.06,49.06,48.91,48.96,146200.0,45.993,45.993,45.8524,45.8993,146200.0
2021-01-26 10:00:00,48.94,49.03,48.87,48.89,53245.0,45.8805,45.9649,45.8149,45.8337,53245.0
2021-01-26 10:10:00,48.84,48.85,48.66,48.68,102470.0,45.7868,45.7962,45.618,45.6368,102470.0
2021-01-26 10:20:00,48.67,48.8,48.67,48.79,128475.0,45.6274,45.7493,45.6274,45.7399,128475.0
2021-01-26 10:30:00,48.8,48.8,48.74,48.77,83920.0,45.7493,45.7493,45.693,45.7212,83920.0
2021-01-26 10:40:00,48.73,48.79,48.7,48.73,64185.0,45.6837,45.7399,45.6555,45.6837,64185.0
2021-01-26 10:50:00,48.7,48.7,48.56,48.61,185365.0,45.6555,45.6555,45.5243,45.5712,185365.0
2021-01-26 11:00:00,48.63,48.67,48.52,48.55,49575.0,45.5899,45.6274,45.4868,45.5149,49575.0
2021-01-26 11:10:00,48.54,48.63,48.54,48.59,81985.0,45.5055,45.5899,45.5055,45.5524,81985.0
2021-01-26 11:20:00,48.59,48.69,48.57,48.68,118510.0,45.5524,45.6462,45.5337,45.6368,118510.0
2021-01-26 11:30:00,48.66,48.68,48.57,48.6,98565.0,45.618,45.6368,45.5337,45.5618,98565.0
2021-01-26 11:40:00,48.6,48.61,48.46,48.46,187830.0,45.5618,45.5712,45.4305,45.4305,187830.0
2021-01-26 11:50:00,48.47,48.5,48.43,48.43,1799550.0,45.4399,45.468,45.4024,45.4024,1799550.0
2021-01-26 12:00:00,48.44,48.51,48.43,48.5,146800.0,45.4118,45.4774,45.4024,45.468,146800.0
2021-01-26 12:10:00,48.5,48.53,48.48,48.5,480505.0,45.468,45.4962,45.4493,45.468,480505.0
2021-01-26 12:20:00,48.49,48.55,48.49,48.54,66215.0,45.4587,45.5149,45.4587,45.5055,66215.0
2021-01-26 12:30:00,48.54,48.59,48.54,48.59,46805.0,45.5055,45.5524,45.5055,45.5524,46805.0
2021-01-26 12:40:00,48.57,48.58,48.49,48.52,38195.0,45.5337,45.543,45.4587,45.4868,38195.0
2021-01-26 12:50:00,48.54,48.62,48.54,48.56,48130.0,45.5055,45.5805,45.5055,45.5243,48130.0
2021-01-26 13:00:00,48.56,48.61,48.55,48.61,36655.0,45.5243,45.5712,45.5149,45.5712,36655.0
2021-01-26 13:10:00,48.63,48.65,48.61,48.63,74550.0,45.5899,45.6087,45.5712,45.5899,74550.0
2021-01-26 13:20:00,48.63,48.64,48.59,48.61,39770.0,45.5899,45.5993,45.5524,45.5712,39770.0
2021-01-26 13:30:00,48.61,48.62,48.59,48.62,40415.0,45.5712,45.5805,45.5524,45.5805,40415.0
2021-01-26 13:40:00,48.59,48.64,48.56,48.57,121385.0,45.5524,45.5993,45.5243,45.5337,121385.0
2021-01-26 13:50:00,48.57,48.58,48.53,48.53,76865.0,45.5337,45.543,45.4962,45.4962,76865.0
2021-01-26 14:00:00,48.53,48.59,48.53,48.58,46050.0,45.4962,45.5524,45.4962,45.543,46050.0
2021-01-26 14:10:00,48.58,48.6,48.56,48.6,45540.0,45.543,45.5618,45.5243,45.5618,45540.0
2021-01-26 14:20:00,48.6,48.6,48.5,48.53,1468020.0,45.5618,45.5618,45.468,45.4962,1468020.0
2021-01-26 14:30:00,48.53,48.59,48.53,48.59,24965.0,45.4962,45.5524,45.4962,45.5524,24965.0
2021-01-26 14:40:00,48.57,48.58,48.53,48.54,71890.0,45.5337,45.543,45.4962,45.5055,71890.0
2021-01-26 14:50:00,48.52,48.6,48.51,48.6,129615.0,45.4868,45.5618,45.4774,45.5618,129615.0
2021-01-26 15:00:00,48.59,48.66,48.58,48.63,199515.0,45.5524,45.618,45.543,45.5899,199515.0
2021-01-26 15:10:00,48.65,48.65,48.59,48.6,101935.0,45.6087,45.6087,45.5524,45.5618,101935.0
2021-01-26 15:20:00,48.6,48.6,48.57,48.6,35025.0,45.5618,45.5618,45.5337,45.5618,35025.0
2021-01-26 15:30:00,48.56,48.59,48.45,48.45,48430.0,45.5243,45.5524,45.4212,45.4212,48430.0
2021-01-26 15:40:00,48.45,48.54,48.44,48.44,351560.0,45.4212,45.5055,45.4118,45.4118,351560.0
2021-01-26 15:50:00,48.43,48.46,48.39,48.41,227290.0,45.4024,45.4305,45.3649,45.3837,227290.0
2021-01-27 09:30:00,47.63,47.64,47.35,47.44,631465.0,44.6524,44.6618,44.3899,44.4743,631465.0
2021-01-27 09:40:00,47.4,47.43,47.22,47.32,546370.0,44.4368,44.4649,44.2681,44.3618,546370.0
2021-01-27 09:50:00,47.31,47.61,47.28,47.6,361150.0,44.3524,44.6337,44.3243,44.6243,361150.0
2021-01-27 10:00:00,47.6,47.7,47.52,47.59,135090.0,44.6243,44.7181,44.5493,44.6149,135090.0
2021-01-27 10:10:00,47.63,47.73,47.56,47.73,96045.0,44.6524,44.7462,44.5868,44.7462,96045.0
2021-01-27 10:20:00,47.72,47.87,47.72,47.8,108200.0,44.7368,44.8774,44.7368,44.8118,108200.0
2021-01-27 10:30:00,47.8,47.88,47.68,47.72,82615.0,44.8118,44.8868,44.6993,44.7368,82615.0
2021-01-27 10:40:00,47.77,47.86,47.74,47.81,142705.0,44.7837,44.8681,44.7556,44.8212,142705.0
2021-01-27 10:50:00,47.79,47.85,47.73,47.85,91405.0,44.8024,44.8587,44.7462,44.8587,91405.0
2021-01-27 11:00:00,47.85,47.86,47.76,47.81,123935.0,44.8587,44.8681,44.7743,44.8212,123935.0
2021-01-27 11:10:00,47.84,47.84,47.66,47.66,79410.0,44.8493,44.8493,44.6806,44.6806,79410.0
2021-01-27 11:20:00,47.68,47.8,47.67,47.72,41660.0,44.6993,44.8118,44.6899,44.7368,41660.0
2021-01-27 11:30:00,47.76,47.79,47.7,47.77,42705.0,44.7743,44.8024,44.7181,44.7837,42705.0
2021-01-27 11:40:00,47.8,47.83,47.68,47.7,78275.0,44.8118,44.8399,44.6993,44.7181,78275.0
2021-01-27 11:50:00,47.68,47.69,47.54,47.54,72695.0,44.6993,44.7087,44.5681,44.5681,72695.0
2021-01-27 12:00:00,47.52,47.57,47.44,47.55,109550.0,44.5493,44.5962,44.4743,44.5774,109550.0
2021-01-27 12:10:00,47.56,47.68,47.56,47.68,27330.0,44.5868,44.6993,44.5868,44.6993,27330.0
2021-01-27 12:20:00,47.68,47.69,47.61,47.63,125055.0,44.6993,44.7087,44.6337,44.6524,125055.0
2021-01-27 12:30:00,47.63,47.7,47.56,47.7,52730.0,44.6524,44.7181,44.5868,44.7181,52730.0
2021-01-27 12:40:00,47.76,47.85,47.75,47.84,85845.0,44.7743,44.8587,44.7649,44.8493,85845.0
2021-01-27 12:50:00,47.84,47.91,47.84,47.89,89875.0,44.8493,44.9149,44.8493,44.8962,89875.0
2021-01-27 13:00:00,47.9,47.9,47.85,47.88,182415.0,44.9056,44.9056,44.8587,44.8868,182415.0
2021-01-27 13:10:00,47.89,47.89,47.78,47.85,40975.0,44.8962,44.8962,44.7931,44.8587,40975.0
2021-01-27 13:20:00,47.84,47.92,47.82,47.89,117635.0,44.8493,44.9243,44.8306,44.8962,117635.0
2021-01-27 13:30:00,47.87,47.9,47.82,47.84,132610.0,44.8774,44.9056,44.8306,44.8493,132610.0
2021-01-27 13:40:00,47.84,47.86,47.78,47.83,158770.0,44.8493,44.8681,44.7931,44.8399,158770.0
2021-01-27 13:50:00,47.83,47.85,47.75,47.77,88270.0,44.8399,44.8587,44.7649,44.7837,88270.0
2021-01-27 14:00:00,47.77,47.84,47.69,47.72,79330.0,44.7837,44.8493,44.7087,44.7368,79330.0
2021-01-27 14:10:00,47.75,47.77,47.59,47.6,93425.0,44.7649,44.7837,44.6149,44.6243,93425.0
2021-01-27 14:20:00,47.59,47.64,47.55,47.56,41040.0,44.6149,44.6618,44.5774,44.5868,41040.0
2021-01-27 14:30:00,47.56,47.58,47.35,47.41,136655.0,44.5868,44.6056,44.3899,44.4462,136655.0
2021-01-27 14:40:00,47.37,47.48,47.29,47.31,82380.0,44.4087,44.5118,44.3337,44.3524,82380.0
2021-01-27 14:50:00,47.33,47.35,47.16,47.24,187070.0,44.3712,44.3899,44.2118,44.2868,187070.0
2021-01-27 15:00:00,47.25,47.32,47.18,47.28,242155.0,44.2962,44.3618,44.2306,44.3243,242155.0
2021-01-27 15:10:00,47.3,47.4,47.23,47.29,134070.0,44.3431,44.4368,44.2774,44.3337,134070.0
2021-01-27 15:20:00,47.31,47.31,47.11,47.12,160810.0,44.3524,44.3524,44.1649,44.1743,160810.0
2021-01-27 15:30:00,47.15,47.21,47.01,47.07,148745.0,44.2024,44.2587,44.0712,44.1274,148745.0
2021-01-27 15:40:00,47.06,47.22,47.02,47.21,93985.0,44.1181,44.2681,44.0806,44.2587,93985.0
2021-01-27 15:50:00,47.19,47.26,47.14,47.22,315930.0,44.2399,44.3056,44.1931,44.2681,315930.0
2021-01-28 09:30:00,47.57,47.67,47.46,47.56,251475.0,44.5962,44.6899,44.4931,44.5868,251475.0
2021-01-28 09:40:00,47.59,47.88,47.58,47.63,156075.0,44.6149,44.8868,44.6056,44.6524,156075.0
2021-01-28 09:50:00,47.67,47.9,47.66,47.68,139840.0,44.6899,44.9056,44.6806,44.6993,139840.0
2021-01-28 10:00:00,47.69,47.81,47.62,47.78,119290.0,44.7087,44.8212,44.6431,44.7931,119290.0
2021-01-28 10:10:00,47.76,47.82,47.72,47.74,159840.0,44.7743,44.8306,44.7368,44.7556,159840.0
2021-01-28 10:20:00,47.73,47.79,47.69,47.71,62370.0,44.7462,44.8024,44.7087,44.7274,62370.0
2021-01-28 10:30:00,47.74,47.81,47.66,47.74,63685.0,44.7556,44.8212,44.6806,44.7556,63685.0
2021-01-28 10:40:00,47.72,47.75,47.54,47.67,143460.0,44.7368,44.7649,44.5681,44.6899,143460.0
2021-01-28 10:50:00,47.66,47.71,47.6,47.68,194100.0,44.6806,44.7274,44.6243,44.6993,194100.0
2021-01-28 11:00:00,47.69,47.77,47.65,47.73,93120.0,44.7087,44.7837,44.6712,44.7462,93120.0
2021-01-28 11:10:00,47.75,47.8,47.57,47.58,44450.0,44.7649,44.8118,44.5962,44.6056,44450.0
2021-01-28 11:20:00,47.55,47.55,47.42,47.45,156310.0,44.5774,44.5774,44.4556,44.4837,156310.0
2021-01-28 11:30:00,47.47,47.66,47.43,47.6,77260.0,44.5024,44.6806,44.4649,44.6243,77260.0
2021-01-28 11:40:00,47.58,47.68,47.57,47.68,53440.0,44.6056,44.6993,44.5962,44.6993,53440.0
2021-01-28 11:50:00,47.71,47.74,47.68,47.72,54760.0,44.7274,44.7556,44.6993,44.7368,54760.0
2021-01-28 12:00:00,47.73,47.76,47.72,47.74,78775.0,44.7462,44.7743,44.7368,44.7556,78775.0
2021-01-28 12:10:00,47.7,47.75,47.66,47.72,87285.0,44.7181,44.7649,44.6806,44.7368,87285.0
2021-01-28 12:20:00,47.73,47.73,47.67,47.68,30950.0,44.7462,44.7462,44.6899,44.6993,30950.0
2021-01-28 12:30:00,47.71,47.74,47.67,47.67,26720.0,44.7274,44.7556,44.6899,44.6899,26720.0
2021-01-28 12:40:00,47.69,47.76,47.66,47.74,35955.0,44.7087,44.7743,44.6806,44.7556,35955.0
2021-01-28 12:50:00,47.73,47.73,47.66,47.66,71000.0,44.7462,44.7462,44.6806,44.6806,71000.0
2021-01-28 13:00:00,47.68,47.72,47.59,47.63,194145.0,44.6993,44.7368,44.6149,44.6524,194145.0
2021-01-28 13:10:00,47.59,47.6,47.55,47.58,35050.0,44.6149,44.6243,44.5774,44.6056,35050.0
2021-01-28 13:20:00,47.61,47.71,47.61,47.71,171915.0,44.6337,44.7274,44.6337,44.7274,171915.0
2021-01-28 13:30:00,47.7,47.85,47.7,47.84,123725.0,44.7181,44.8587,44.7181,44.8493,123725.0
2021-01-28 13:40:00,47.83,47.88,47.79,47.8,65625.0,44.8399,44.8868,44.8024,44.8118,65625.0
2021-01-28 13:50:00,47.83,47.86,47.8,47.86,26505.0,44.8399,44.8681,44.8118,44.8681,26505.0
2021-01-28 14:00:00,47.87,47.87,47.82,47.85,49405.0,44.8774,44.8774,44.8306,44.8587,49405.0
2021-01-28 14:10:00,47.84,47.85,47.76,47.78,151400.0,44.8493,44.8587,44.7743,44.7931,151400.0
2021-01-28 14:20:00,47.79,47.81,47.73,47.8,85280.0,44.8024,44.8212,44.7462,44.8118,85280.0
2021-01-28 14:30:00,47.81,47.85,47.76,47.85,72370.0,44.8212,44.8587,44.7743,44.8587,72370.0
2021-01-28 14:40:00,47.85,47.92,47.8,47.92,161335.0,44.8587,44.9243,44.8118,44.9243,161335.0
2021-01-28 14:50:00,47.92,47.94,47.83,47.89,569925.0,44.9243,44.9431,44.8399,44.8962,569925.0
2021-01-28 15:00:00,47.89,47.91,47.85,47.86,556935.0,44.8962,44.9149,44.8587,44.8681,556935.0
2021-01-28 15:10:00,47.86,47.89,47.79,47.85,146845.0,44.8681,44.8962,44.8024,44.8587,146845.0
2021-01-28 15:20:00,47.84,47.86,47.74,47.74,130910.0,44.8493,44.8681,44.7556,44.7556,130910.0
2021-01-28 15:30:00,47.72,47.82,47.68,47.75,156735.0,44.7368,44.8306,44.6993,44.7649,156735.0
2021-01-28 15:40:00,47.77,47.8,47.68,47.8,105240.0,44.7837,44.8118,44.6993,44.8118,105240.0
2021-01-28 15:50:00,47.8,47.81,47.56,47.58,1053040.0,44.8118,44.8212,44.5868,44.6056,1053040.0
2021-01-29 09:30:00,47.58,47.64,47.22,47.24,218215.0,44.6056,44.6618,44.2681,44.2868,218215.0
2021-01-29 09:40:00,47.23,47.4,47.17,47.29,103825.0,44.2774,44.4368,44.2212,44.3337,103825.0
2021-01-29 09:50:00,47.27,47.53,47.17,47.49,187655.0,44.3149,44.5587,44.2212,44.5212,187655.0
2021-01-29 10:00:00,47.52,47.57,47.42,47.57,105770.0,44.5493,44.5962,44.4556,44.5962,105770.0
2021-01-29 10:10:00,47.56,47.65,47.5,47.55,129935.0,44.5868,44.6712,44.5306,44.5774,129935.0
2021-01-29 10:20:00,47.56,47.65,47.54,47.58,83380.0,44.5868,44.6712,44.5681,44.6056,83380.0
2021-01-29 10:30:00,47.6,47.64,47.51,47.51,69720.0,44.6243,44.6618,44.5399,44.5399,69720.0
2021-01-29 10:40:00,47.49,47.5,47.39,47.44,91205.0,44.5212,44.5306,44.4274,44.4743,91205.0
2021-01-29 10:50:00,47.43,47.58,47.43,47.56,43800.0,44.4649,44.6056,44.4649,44.5868,43800.0
2021-01-29 11:00:00,47.57,47.57,47.38,47.43,34440.0,44.5962,44.5962,44.4181,44.4649,34440.0
2021-01-29 11:10:00,47.38,47.38,47.31,47.36,32460.0,44.4181,44.4181,44.3524,44.3993,32460.0
2021-01-29 11:20:00,47.32,47.36,47.18,47.2,137480.0,44.3618,44.3993,44.2306,44.2493,137480.0
2021-01-29 11:30:00,47.16,47.25,47.04,47.12,160305.0,44.2118,44.2962,44.0993,44.1743,160305.0
2021-01-29 11:40:00,47.11,47.22,47.11,47.21,162050.0,44.1649,44.2681,44.1649,44.2587,162050.0
2021-01-29 11:50:00,47.19,47.25,47.15,47.25,231985.0,44.2399,44.2962,44.2024,44.2962,231985.0
2021-01-29 12:00:00,47.25,47.29,47.22,47.23,86535.0,44.2962,44.3337,44.2681,44.2774,86535.0
2021-01-29 12:10:00,47.24,47.27,47.02,47.02,256785.0,44.2868,44.3149,44.0806,44.0806,256785.0
2021-01-29 12:20:00,47.01,47.02,46.9,46.93,305640.0,44.0712,44.0806,43.9681,43.9962,305640.0
2021-01-29 12:30:00,46.92,46.94,46.71,46.74,333870.0,43.9868,44.0056,43.7899,43.8181,333870.0
2021-01-29 12:40:00,46.74,46.84,46.51,46.53,223485.0,43.8181,43.9118,43.6024,43.6212,223485.0
2021-01-29 12:50:00,46.54,46.84,46.54,46.69,147735.0,43.6306,43.9118,43.6306,43.7712,147735.0
2021-01-29 13:00:00,46.65,46.79,46.62,46.71,91455.0,43.7337,43.8649,43.7056,43.7899,91455.0
2021-01-29 13:10:00,46.69,46.72,46.51,46.54,48760.0,43.7712,43.7993,43.6024,43.6306,48760.0
2021-01-29 13:20:00,46.52,46.88,46.52,46.88,149000.0,43.6118,43.9493,43.6118,43.9493,149000.0
2021-01-29 13:30:00,46.85,46.87,46.77,46.81,89810.0,43.9212,43.9399,43.8462,43.8837,89810.0
2021-01-29 13:40:00,46.82,46.89,46.67,46.68,742410.0,43.8931,43.9587,43.7524,43.7618,742410.0
2021-01-29 13:50:00,46.69,46.75,46.64,46.67,86090.0,43.7712,43.8274,43.7243,43.7524,86090.0
2021-01-29 14:00:00,46.66,46.9,46.66,46.9,123230.0,43.7431,43.9681,43.7431,43.9681,123230.0
2021-01-29 14:10:00,46.91,46.94,46.85,46.9,39290.0,43.9774,44.0056,43.9212,43.9681,39290.0
2021-01-29 14:20:00,46.92,46.92,46.73,46.75,39560.0,43.9868,43.9868,43.8087,43.8274,39560.0
2021-01-29 14:30:00,46.72,46.74,46.62,46.68,177085.0,43.7993,43.8181,43.7056,43.7618,177085.0
2021-01-29 14:40:00,46.66,46.79,46.61,46.7,86940.0,43.7431,43.8649,43.6962,43.7806,86940.0
2021-01-29 14:50:00,46.77,46.77,46.67,46.7,91155.0,43.8462,43.8462,43.7524,43.7806,91155.0
2021-01-29 15:00:00,46.7,46.91,46.69,46.89,142570.0,43.7806,43.9774,43.7712,43.9587,142570.0
2021-01-29 15:10:00,46.91,46.96,46.87,46.91,101465.0,43.9774,44.0243,43.9399,43.9774,101465.0
2021-01-29 15:20:00,46.91,47.02,46.91,46.94,75815.0,43.9774,44.0806,43.9774,44.0056,75815.0
2021-01-29 15:30:00,46.96,47.06,46.81,46.81,121155.0,44.0243,44.1181,43.8837,43.8837,121155.0
2021-01-29 15:40:00,46.82,46.82,46.63,46.73,367200.0,43.8931,43.8931,43.7149,43.8087,367200.0
2021-01-29 15:50:00,46.77,46.9,46.63,46.65,245530.0,43.8462,43.9681,43.7149,43.7337,245530.0
2021-02-01 09:30:00,47.12,47.21,46.94,46.94,388500.0,44.1743,44.2587,44.0056,44.0056,388500.0
2021-02-01 09:40:00,47.0,47.15,46.94,46.95,142575.0,44.0618,44.2024,44.0056,44.0149,142575.0
2021-02-01 09:50:00,46.99,47.01,46.81,46.94,290295.0,44.0524,44.0712,43.8837,44.0056,290295.0
2021-02-01 10:00:00,46.96,47.06,46.82,46.91,349825.0,44.0243,44.1181,43.8931,43.9774,349825.0
2021-02-01 10:10:00,46.91,47.05,46.9,47.05,87080.0,43.9774,44.1087,43.9681,44.1087,87080.0
2021-02-01 10:20:00,47.05,47.09,46.97,46.97,60255.0,44.1087,44.1462,44.0337,44.0337,60255.0
2021-02-01 10:30:00,46.99,47.07,46.93,46.93,50065.0,44.0524,44.1274,43.9962,43.9962,50065.0
2021-02-01 10:40:00,46.92,46.98,46.85,46.96,98625.0,43.9868,44.0431,43.9212,44.0243,98625.0
2021-02-01 10:50:00,46.97,46.97,46.77,46.86,50180.0,44.0337,44.0337,43.8462,43.9306,50180.0
2021-02-01 11:00:00,46.86,46.94,46.76,46.91,58185.0,43.9306,44.0056,43.8368,43.9774,58185.0
2021-02-01 11:10:00,46.9,47.04,46.86,47.03,202975.0,43.9681,44.0993,43.9306,44.0899,202975.0
2021-02-01 11:20:00,47.03,47.11,47.02,47.08,60195.0,44.0899,44.1649,44.0806,44.1368,60195.0
2021-02-01 11:30:00,47.09,47.1,47.0,47.05,24340.0,44.1462,44.1556,44.0618,44.1087,24340.0
2021-02-01 11:40:00,47.11,47.24,47.11,47.22,15685.0,44.1649,44.2868,44.1649,44.2681,15685.0
2021-02-01 11:50:00,47.21,47.23,47.17,47.2,114635.0,44.2587,44.2774,44.2212,44.2493,114635.0
2021-02-01 12:00:00,47.2,47.26,47.2,47.23,54550.0,44.2493,44.3056,44.2493,44.2774,54550.0
2021-02-01 12:10:00,47.2,47.25,47.19,47.19,50775.0,44.2493,44.2962,44.2399,44.2399,50775.0
2021-02-01 12:20:00,47.2,47.2,47.15,47.16,42055.0,44.2493,44.2493,44.2024,44.2118,42055.0
2021-02-01 12:30:00,47.17,47.2,47.13,47.14,34230.0,44.2212,44.2493,44.1837,44.1931,34230.0
2021-02-01 12:40:00,47.14,47.2,47.14,47.2,38910.0,44.1931,44.2493,44.1931,44.2493,38910.0
2021-02-01 12:50:00,47.23,47.29,47.23,47.29,39445.0,44.2774,44.3337,44.2774,44.3337,39445.0
2021-02-01 13:00:00,47.29,47.29,47.22,47.25,45910.0,44.3337,44.3337,44.2681,44.2962,45910.0
2021-02-01 13:10:00,47.28,47.31,47.26,47.3,52125.0,44.3243,44.3524,44.3056,44.3431,52125.0
2021-02-01 13:20:00,47.31,47.35,47.3,47.35,68765.0,44.3524,44.3899,44.3431,44.3899,68765.0
2021-02-01 13:30:00,47.35,47.38,47.32,47.34,40655.0,44.3899,44.4181,44.3618,44.3806,40655.0
2021-02-01 13:40:00,47.33,47.34,47.29,47.31,138760.0,44.3712,44.3806,44.3337,44.3524,138760.0
2021-02-01 13:50:00,47.31,47.4,47.3,47.4,21550.0,44.3524,44.4368,44.3431,44.4368,21550.0
2021-02-01 14:00:00,47.39,47.45,47.37,47.45,54535.0,44.4274,44.4837,44.4087,44.4837,54535.0
2021-02-01 14:10:00,47.45,47.52,47.44,47.52,165460.0,44.4837,44.5493,44.4743,44.5493,165460.0
2021-02-01 14:20:00,47.49,47.59,47.47,47.58,30675.0,44.5212,44.6149,44.5024,44.6056,30675.0
2021-02-01 14:30:00,47.58,47.59,47.55,47.56,238475.0,44.6056,44.6149,44.5774,44.5868,238475.0
2021-02-01 14:40:00,47.57,47.6,47.54,47.58,58020.0,44.5962,44.6243,44.5681,44.6056,58020.0
2021-02-01 14:50:00,47.59,47.59,47.53,47.56,184220.0,44.6149,44.6149,44.5587,44.5868,184220.0
2021-02-01 15:00:00,47.56,47.62,47.55,47.6,201030.0,44.5868,44.6431,44.5774,44.6243,201030.0
2021-02-01 15:10:00,47.6,47.61,47.54,47.56,213490.0,44.6243,44.6337,44.5681,44.5868,213490.0
2021-02-01 15:20:00,47.57,47.59,47.52,47.58,62610.0,44.5962,44.6149,44.5493,44.6056,62610.0
2021-02-01 15:30:00,47.58,47.61,47.54,47.59,99555.0,44.6056,44.6337,44.5681,44.6149,99555.0
2021-02-01 15:40:00,47.59,47.62,47.55,47.62,48695.0,44.6149,44.6431,44.5774,44.6431,48695.0
2021-02-01 15:50:00,47.62,47.71,47.6,47.62,378765.0,44.6431,44.7274,44.6243,44.6431,378765.0
2021-02-02 09:30:00,48.1,48.16,47.86,47.87,656325.0,45.093,45.1493,44.8681,44.8774,656325.0
2021-02-02 09:40:00,47.89,47.96,47.81,47.92,202855.0,44.8962,44.9618,44.8212,44.9243,202855.0
2021-02-02 09:50:00,47.92,47.93,47.79,47.89,313875.0,44.9243,44.9337,44.8024,44.8962,313875.0
2021-02-02 10:00:00,47.91,47.96,47.82,47.9,301265.0,44.9149,44.9618,44.8306,44.9056,301265.0
2021-02-02 10:10:00,47.93,47.99,47.86,47.99,231685.0,44.9337,44.9899,44.8681,44.9899,231685.0
2021-02-02 10:20:00,48.0,48.02,47.91,47.91,357470.0,44.9993,45.018,44.9149,44.9149,357470.0
2021-02-02 10:30:00,47.9,47.95,47.89,47.93,122685.0,44.9056,44.9524,44.8962,44.9337,122685.0
2021-02-02 10:40:00,47.97,48.02,47.88,48.01,166850.0,44.9712,45.018,44.8868,45.0087,166850.0
2021-02-02 10:50:00,48.01,48.02,47.96,48.01,64325.0,45.0087,45.018,44.9618,45.0087,64325.0
2021-02-02 11:00:00,48.0,48.1,47.98,48.08,43060.0,44.9993,45.093,44.9806,45.0743,43060.0
2021-02-02 11:10:00,48.1,48.19,48.07,48.19,91915.0,45.093,45.1774,45.0649,45.1774,91915.0
2021-02-02 11:20:00,48.19,48.19,48.14,48.16,83665.0,45.1774,45.1774,45.1305,45.1493,83665.0
2021-02-02 11:30:00,48.17,48.26,48.16,48.26,70995.0,45.1587,45.243,45.1493,45.243,70995.0
2021-02-02 11:40:00,48.25,48.28,48.23,48.26,28750.0,45.2337,45.2618,45.2149,45.243,28750.0
2021-02-02 11:50:00,48.24,48.25,48.2,48.21,148430.0,45.2243,45.2337,45.1868,45.1962,148430.0
2021-02-02 12:00:00,48.21,48.24,48.19,48.22,60865.0,45.1962,45.2243,45.1774,45.2055,60865.0
2021-02-02 12:10:00,48.24,48.26,48.22,48.22,34735.0,45.2243,45.243,45.2055,45.2055,34735.0
2021-02-02 12:20:00,48.2,48.25,48.16,48.17,90195.0,45.1868,45.2337,45.1493,45.1587,90195.0
2021-02-02 12:30:00,48.19,48.2,48.15,48.2,50050.0,45.1774,45.1868,45.1399,45.1868,50050.0
2021-02-02 12:40:00,48.18,48.23,48.17,48.21,38950.0,45.168,45.2149,45.1587,45.1962,38950.0
2021-02-02 12:50:00,48.24,48.25,48.19,48.25,26030.0,45.2243,45.2337,45.1774,45.2337,26030.0
2021-02-02 13:00:00,48.26,48.26,48.21,48.26,51070.0,45.243,45.243,45.1962,45.243,51070.0
2021-02-02 13:10:00,48.27,48.31,48.23,48.24,30000.0,45.2524,45.2899,45.2149,45.2243,30000.0
2021-02-02 13:20:00,48.22,48.22,48.16,48.21,53335.0,45.2055,45.2055,45.1493,45.1962,53335.0
2021-02-02 13:30:00,48.23,48.24,48.2,48.23,39885.0,45.2149,45.2243,45.1868,45.2149,39885.0
2021-02-02 13:40:00,48.23,48.24,48.21,48.21,24320.0,45.2149,45.2243,45.1962,45.1962,24320.0
2021-02-02 13:50:00,48.2,48.21,48.16,48.21,85885.0,45.1868,45.1962,45.1493,45.1962,85885.0
2021-02-02 14:00:00,48.2,48.23,48.19,48.21,48595.0,45.1868,45.2149,45.1774,45.1962,48595.0
2021-02-02 14:10:00,48.23,48.24,48.2,48.22,42835.0,45.2149,45.2243,45.1868,45.2055,42835.0
2021-02-02 14:20:00,48.23,48.24,48.16,48.18,46140.0,45.2149,45.2243,45.1493,45.168,46140.0
2021-02-02 14:30:00,48.19,48.26,48.19,48.25,312515.0,45.1774,45.243,45.1774,45.2337,312515.0
2021-02-02 14:40:00,48.24,48.25,48.22,48.24,50835.0,45.2243,45.2337,45.2055,45.2243,50835.0
2021-02-02 14:50:00,48.22,48.28,48.21,48.28,80055.0,45.2055,45.2618,45.1962,45.2618,80055.0
2021-02-02 15:00:00,48.28,48.28,48.24,48.28,57655.0,45.2618,45.2618,45.2243,45.2618,57655.0
2021-02-02 15:10:00,48.29,48.29,48.22,48.23,102775.0,45.2712,45.2712,45.2055,45.2149,102775.0
2021-02-02 15:20:00,48.25,48.26,48.21,48.21,68525.0,45.2337,45.243,45.1962,45.1962,68525.0
2021-02-02 15:30:00,48.21,48.25,48.21,48.23,198385.0,45.1962,45.2337,45.1962,45.2149,198385.0
2021-02-02 15:40:00,48.23,48.25,48.2,48.23,201010.0,45.2149,45.2337,45.1868,45.2149,201010.0
2021-02-02 15:50:00,48.22,48.29,48.2,48.22,660350.0,45.2055,45.2712,45.1868,45.2055,660350.0
2021-02-03 09:30:00,48.29,48.41,48.22,48.26,305940.0,45.2712,45.3837,45.2055,45.243,305940.0
2021-02-03 09:40:00,48.27,48.31,48.19,48.22,97575.0,45.2524,45.2899,45.1774,45.2055,97575.0
2021-02-03 09:50:00,48.2,48.22,48.07,48.19,230115.0,45.1868,45.2055,45.0649,45.1774,230115.0
2021-02-03 10:00:00,48.19,48.22,48.11,48.19,207510.0,45.1774,45.2055,45.1024,45.1774,207510.0
2021-02-03 10:10:00,48.19,48.19,48.02,48.02,197110.0,45.1774,45.1774,45.018,45.018,197110.0
2021-02-03 10:20:00,48.05,48.07,47.92,47.92,73995.0,45.0462,45.0649,44.9243,44.9243,73995.0
2021-02-03 10:30:00,47.89,47.93,47.86,47.89,55180.0,44.8962,44.9337,44.8681,44.8962,55180.0
2021-02-03 10:40:00,47.84,48.0,47.84,48.0,63195.0,44.8493,44.9993,44.8493,44.9993,63195.0
2021-02-03 10:50:00,47.99,48.04,47.93,47.94,171070.0,44.9899,45.0368,44.9337,44.9431,171070.0
2021-02-03 11:00:00,47.95,47.98,47.9,47.97,70680.0,44.9524,44.9806,44.9056,44.9712,70680.0
2021-02-03 11:10:00,47.93,47.93,47.83,47.91,72245.0,44.9337,44.9337,44.8399,44.9149,72245.0
2021-02-03 11:20:00,47.89,48.0,47.89,47.95,115880.0,44.8962,44.9993,44.8962,44.9524,115880.0
2021-02-03 11:30:00,47.97,48.0,47.91,48.0,40025.0,44.9712,44.9993,44.9149,44.9993,40025.0
2021-02-03 11:40:00,47.98,48.05,47.96,48.01,34935.0,44.9806,45.0462,44.9618,45.0087,34935.0
2021-02-03 11:50:00,48.02,48.07,48.01,48.07,16120.0,45.018,45.0649,45.0087,45.0649,16120.0
2021-02-03 12:00:00,48.06,48.06,48.01,48.03,28710.0,45.0555,45.0555,45.0087,45.0274,28710.0
2021-02-03 12:10:00,48.03,48.03,47.99,48.01,120525.0,45.0274,45.0274,44.9899,45.0087,120525.0
2021-02-03 12:20:00,48.01,48.03,47.98,48.01,89215.0,45.0087,45.0274,44.9806,45.0087,89215.0
2021-02-03 12:30:00,48.01,48.02,47.97,48.02,71315.0,45.0087,45.018,44.9712,45.018,71315.0
2021-02-03 12:40:00,48.04,48.11,48.04,48.11,112375.0,45.0368,45.1024,45.0368,45.1024,112375.0
2021-02-03 12:50:00,48.11,48.13,48.09,48.1,29235.0,45.1024,45.1212,45.0837,45.093,29235.0
2021-02-03 13:00:00,48.11,48.12,48.08,48.09,99720.0,45.1024,45.1118,45.0743,45.0837,99720.0
2021-02-03 13:10:00,48.1,48.14,48.1,48.14,45640.0,45.093,45.1305,45.093,45.1305,45640.0
2021-02-03 13:20:00,48.14,48.15,48.13,48.14,64165.0,45.1305,45.1399,45.1212,45.1305,64165.0
2021-02-03 13:30:00,48.12,48.18,48.12,48.16,38300.0,45.1118,45.168,45.1118,45.1493,38300.0
2021-02-03 13:40:00,48.18,48.21,48.17,48.21,54580.0,45.168,45.1962,45.1587,45.1962,54580.0
2021-02-03 13:50:00,48.21,48.23,48.2,48.22,25915.0,45.1962,45.2149,45.1868,45.2055,25915.0
2021-02-03 14:00:00,48.2,48.25,48.2,48.25,39225.0,45.1868,45.2337,45.1868,45.2337,39225.0
2021-02-03 14:10:00,48.26,48.26,48.23,48.25,66850.0,45.243,45.243,45.2149,45.2337,66850.0
2021-02-03 14:20:00,48.26,48.28,48.23,48.28,165715.0,45.243,45.2618,45.2149,45.2618,165715.0
2021-02-03 14:30:00,48.28,48.3,48.26,48.28,34495.0,45.2618,45.2805,45.243,45.2618,34495.0
2021-02-03 14:40:00,48.29,48.3,48.27,48.29,29830.0,45.2712,45.2805,45.2524,45.2712,29830.0
2021-02-03 14:50:00,48.26,48.29,48.26,48.28,55760.0,45.243,45.2712,45.243,45.2618,55760.0
2021-02-03 15:00:00,48.27,48.28,48.23,48.26,44805.0,45.2524,45.2618,45.2149,45.243,44805.0
2021-02-03 15:10:00,48.23,48.25,48.19,48.19,54260.0,45.2149,45.2337,45.1774,45.1774,54260.0
2021-02-03 15:20:00,48.2,48.26,48.18,48.2,61655.0,45.1868,45.243,45.168,45.1868,61655.0
2021-02-03 15:30:00,48.21,48.26,48.19,48.23,58850.0,45.1962,45.243,45.1774,45.2149,58850.0
2021-02-03 15:40:00,48.22,48.25,48.17,48.23,84340.0,45.2055,45.2337,45.1587,45.2149,84340.0
2021-02-03 15:50:00,48.19,48.27,48.19,48.23,186060.0,45.1774,45.2524,45.1774,45.2149,186060.0
2021-02-04 09:30:00,48.4,48.46,48.34,48.34,357105.0,45.3743,45.4305,45.318,45.318,357105.0
2021-02-04 09:40:00,48.37,48.51,48.37,48.51,101715.0,45.3462,45.4774,45.3462,45.4774,101715.0
2021-02-04 09:50:00,48.52,48.65,48.48,48.65,413905.0,45.4868,45.6087,45.4493,45.6087,413905.0
2021-02-04 10:00:00,48.66,48.72,48.63,48.69,193000.0,45.618,45.6743,45.5899,45.6462,193000.0
2021-02-04 10:10:00,48.69,48.75,48.69,48.75,51755.0,45.6462,45.7024,45.6462,45.7024,51755.0
2021-02-04 10:20:00,48.76,48.76,48.63,48.63,43585.0,45.7118,45.7118,45.5899,45.5899,43585.0
2021-02-04 10:30:00,48.66,48.72,48.66,48.72,26715.0,45.618,45.6743,45.618,45.6743,26715.0
2021-02-04 10:40:00,48.7,48.77,48.7,48.76,222220.0,45.6555,45.7212,45.6555,45.7118,222220.0
2021-02-04 10:50:00,48.79,48.84,48.79,48.82,222920.0,45.7399,45.7868,45.7399,45.768,222920.0
2021-02-04 11:00:00,48.82,48.89,48.82,48.87,162850.0,45.768,45.8337,45.768,45.8149,162850.0
2021-02-04 11:10:00,48.87,48.9,48.82,48.87,270060.0,45.8149,45.843,45.768,45.8149,270060.0
2021-02-04 11:20:00,48.89,48.92,48.86,48.86,314960.0,45.8337,45.8618,45.8055,45.8055,314960.0
2021-02-04 11:30:00,48.86,48.91,48.84,48.88,163080.0,45.8055,45.8524,45.7868,45.8243,163080.0
2021-02-04 11:40:00,48.89,48.92,48.87,48.91,141175.0,45.8337,45.8618,45.8149,45.8524,141175.0
2021-02-04 11:50:00,48.9,48.9,48.87,48.89,817525.0,45.843,45.843,45.8149,45.8337,817525.0
2021-02-04 12:00:00,48.88,48.94,48.88,48.91,54925.0,45.8243,45.8805,45.8243,45.8524,54925.0
2021-02-04 12:10:00,48.91,48.95,48.89,48.95,48510.0,45.8524,45.8899,45.8337,45.8899,48510.0
2021-02-04 12:20:00,48.94,48.94,48.91,48.92,42900.0,45.8805,45.8805,45.8524,45.8618,42900.0
2021-02-04 12:30:00,48.92,48.92,48.87,48.88,55705.0,45.8618,45.8618,45.8149,45.8243,55705.0
2021-02-04 12:40:00,48.87,48.91,48.86,48.91,32805.0,45.8149,45.8524,45.8055,45.8524,32805.0
2021-02-04 12:50:00,48.89,48.9,48.82,48.83,96490.0,45.8337,45.843,45.768,45.7774,96490.0
2021-02-04 13:00:00,48.84,48.85,48.82,48.82,42750.0,45.7868,45.7962,45.768,45.768,42750.0
2021-02-04 13:10:00,48.84,48.87,48.84,48.85,61075.0,45.7868,45.8149,45.7868,45.7962,61075.0
2021-02-04 13:20:00,48.85,48.89,48.85,48.89,72995.0,45.7962,45.8337,45.7962,45.8337,72995.0
2021-02-04 13:30:00,48.9,48.93,48.9,48.92,37690.0,45.843,45.8712,45.843,45.8618,37690.0
2021-02-04 13:40:00,48.92,48.94,48.91,48.92,43530.0,45.8618,45.8805,45.8524,45.8618,43530.0
2021-02-04 13:50:00,48.93,48.96,48.92,48.95,41260.0,45.8712,45.8993,45.8618,45.8899,41260.0
2021-02-04 14:00:00,48.94,48.97,48.94,48.96,79165.0,45.8805,45.9087,45.8805,45.8993,79165.0
2021-02-04 14:10:00,48.94,48.95,48.91,48.94,31530.0,45.8805,45.8899,45.8524,45.8805,31530.0
2021-02-04 14:20:00,48.93,48.95,48.92,48.93,33030.0,45.8712,45.8899,45.8618,45.8712,33030.0
2021-02-04 14:30:00,48.93,48.95,48.92,48.92,55235.0,45.8712,45.8899,45.8618,45.8618,55235.0
2021-02-04 14:40:00,48.93,48.93,48.9,48.92,28685.0,45.8712,45.8712,45.843,45.8618,28685.0
2021-02-04 14:50:00,48.91,48.94,48.9,48.92,70035.0,45.8524,45.8805,45.843,45.8618,70035.0
2021-02-04 15:00:00,48.91,48.92,48.88,48.91,103580.0,45.8524,45.8618,45.8243,45.8524,103580.0
2021-02-04 15:10:00,48.9,48.9,48.86,48.86,76775.0,45.843,45.843,45.8055,45.8055,76775.0
2021-02-04 15:20:00,48.86,48.87,48.84,48.85,42845.0,45.8055,45.8149,45.7868,45.7962,42845.0
2021-02-04 15:30:00,48.84,48.87,48.81,48.82,74195.0,45.7868,45.8149,45.7587,45.768,74195.0
2021-02-04 15:40:00,48.82,48.84,48.81,48.81,87460.0,45.768,45.7868,45.7587,45.7587,87460.0
2021-02-04 15:50:00,48.82,48.93,48.81,48.91,128700.0,45.768,45.8712,45.7587,45.8524,128700.0
2021-02-05 09:30:00,49.35,49.41,49.27,49.34,221160.0,46.2649,46.3212,46.1899,46.2555,221160.0
2021-02-05 09:40:00,49.35,49.38,49.28,49.28,139835.0,46.2649,46.293,46.1993,46.1993,139835.0
2021-02-05 09:50:00,49.29,49.33,49.19,49.22,219380.0,46.2087,46.2462,46.1149,46.143,219380.0
2021-02-05 10:00:00,49.22,49.27,49.18,49.21,152385.0,46.143,46.1899,46.1055,46.1337,152385.0
2021-02-05 10:10:00,49.2,49.21,49.07,49.07,57030.0,46.1243,46.1337,46.0024,46.0024,57030.0
2021-02-05 10:20:00,49.07,49.23,49.06,49.22,388155.0,46.0024,46.1524,45.993,46.143,388155.0
2021-02-05 10:30:00,49.22,49.38,49.22,49.38,299370.0,46.143,46.293,46.143,46.293,299370.0
2021-02-05 10:40:00,49.38,49.43,49.34,49.43,95565.0,46.293,46.3399,46.2555,46.3399,95565.0
2021-02-05 10:50:00,49.42,49.42,49.38,49.38,43720.0,46.3305,46.3305,46.293,46.293,43720.0
2021-02-05 11:00:00,49.39,49.39,49.32,49.33,88320.0,46.3024,46.3024,46.2368,46.2462,88320.0
2021-02-05 11:10:00,49.34,49.35,49.31,49.34,27580.0,46.2555,46.2649,46.2274,46.2555,27580.0
2021-02-05 11:20:00,49.32,49.4,49.32,49.4,40425.0,46.2368,46.3118,46.2368,46.3118,40425.0
2021-02-05 11:30:00,49.42,49.46,49.41,49.42,63955.0,46.3305,46.368,46.3212,46.3305,63955.0
2021-02-05 11:40:00,49.41,49.43,49.38,49.39,133195.0,46.3212,46.3399,46.293,46.3024,133195.0
2021-02-05 11:50:00,49.41,49.43,49.34,49.34,74985.0,46.3212,46.3399,46.2555,46.2555,74985.0
2021-02-05 12:00:00,49.31,49.38,49.3,49.36,38745.0,46.2274,46.293,46.218,46.2743,38745.0
2021-02-05 12:10:00,49.36,49.41,49.36,49.4,85100.0,46.2743,46.3212,46.2743,46.3118,85100.0
2021-02-05 12:20:00,49.4,49.42,49.38,49.42,20960.0,46.3118,46.3305,46.293,46.3305,20960.0
2021-02-05 12:30:00,49.41,49.43,49.39,49.41,62705.0,46.3212,46.3399,46.3024,46.3212,62705.0
2021-02-05 12:40:00,49.41,49.41,49.37,49.38,30280.0,46.3212,46.3212,46.2837,46.293,30280.0
2021-02-05 12:50:00,49.37,49.39,49.36,49.39,87850.0,46.2837,46.3024,46.2743,46.3024,87850.0
2021-02-05 13:00:00,49.39,49.39,49.32,49.33,70595.0,46.3024,46.3024,46.2368,46.2462,70595.0
2021-02-05 13:10:00,49.34,49.38,49.33,49.38,70945.0,46.2555,46.293,46.2462,46.293,70945.0
2021-02-05 13:20:00,49.37,49.38,49.32,49.37,158245.0,46.2837,46.293,46.2368,46.2837,158245.0
2021-02-05 13:30:00,49.37,49.37,49.35,49.36,28155.0,46.2837,46.2837,46.2649,46.2743,28155.0
2021-02-05 13:40:00,49.35,49.36,49.31,49.31,50335.0,46.2649,46.2743,46.2274,46.2274,50335.0
2021-02-05 13:50:00,49.31,49.32,49.29,49.3,69550.0,46.2274,46.2368,46.2087,46.218,69550.0
2021-02-05 14:00:00,49.29,49.32,49.27,49.29,87630.0,46.2087,46.2368,46.1899,46.2087,87630.0
2021-02-05 14:10:00,49.29,49.33,49.28,49.29,51725.0,46.2087,46.2462,46.1993,46.2087,51725.0
2021-02-05 14:20:00,49.29,49.36,49.29,49.36,100460.0,46.2087,46.2743,46.2087,46.2743,100460.0
2021-02-05 14:30:00,49.37,49.39,49.35,49.39,42520.0,46.2837,46.3024,46.2649,46.3024,42520.0
2021-02-05 14:40:00,49.4,49.4,49.36,49.37,69870.0,46.3118,46.3118,46.2743,46.2837,69870.0
2021-02-05 14:50:00,49.37,49.38,49.34,49.38,97715.0,46.2837,46.293,46.2555,46.293,97715.0
2021-02-05 15:00:00,49.38,49.38,49.34,49.35,94100.0,46.293,46.293,46.2555,46.2649,94100.0
2021-02-05 15:10:00,49.35,49.39,49.34,49.35,175825.0,46.2649,46.3024,46.2555,46.2649,175825.0
2021-02-05 15:20:00,49.36,49.38,49.33,49.34,160290.0,46.2743,46.293,46.2462,46.2555,160290.0
2021-02-05 15:30:00,49.34,49.42,49.34,49.4,75365.0,46.2555,46.3305,46.2555,46.3118,75365.0
2021-02-05 15:40:00,49.39,49.42,49.38,49.38,59480.0,46.3024,46.3305,46.293,46.293,59480.0
2021-02-05 15:50:00,49.37,49.44,49.37,49.43,392825.0,46.2837,46.3493,46.2837,46.3399,392825.0
2021-02-08 09:30:00,49.76,49.77,49.63,49.77,205255.0,46.6493,46.6586,46.5274,46.6586,205255.0
2021-02-08 09:40:00,49.77,49.87,49.77,49.87,139105.0,46.6586,46.7524,46.6586,46.7524,139105.0
2021-02-08 09:50:00,49.88,49.97,49.85,49.94,200150.0,46.7618,46.8461,46.7336,46.818,200150.0
2021-02-08 10:00:00,49.92,49.96,49.89,49.89,73995.0,46.7993,46.8368,46.7711,46.7711,73995.0
2021-02-08 10:10:00,49.9,49.95,49.89,49.95,102025.0,46.7805,46.8274,46.7711,46.8274,102025.0
2021-02-08 10:20:00,49.95,50.03,49.89,50.03,177645.0,46.8274,46.9024,46.7711,46.9024,177645.0
2021-02-08 10:30:00,50.03,50.03,49.92,49.95,123040.0,46.9024,46.9024,46.7993,46.8274,123040.0
2021-02-08 10:40:00,49.94,50.01,49.93,49.98,52370.0,46.818,46.8836,46.8086,46.8555,52370.0
2021-02-08 10:50:00,49.98,49.99,49.9,49.9,65265.0,46.8555,46.8649,46.7805,46.7805,65265.0
2021-02-08 11:00:00,49.93,49.97,49.91,49.96,57520.0,46.8086,46.8461,46.7899,46.8368,57520.0
2021-02-08 11:10:00,49.97,49.99,49.88,49.88,70375.0,46.8461,46.8649,46.7618,46.7618,70375.0
2021-02-08 11:20:00,49.89,49.94,49.89,49.91,169060.0,46.7711,46.818,46.7711,46.7899,169060.0
2021-02-08 11:30:00,49.91,49.91,49.82,49.86,47230.0,46.7899,46.7899,46.7055,46.743,47230.0
2021-02-08 11:40:00,49.86,49.92,49.82,49.91,90845.0,46.743,46.7993,46.7055,46.7899,90845.0
2021-02-08 11:50:00,49.91,49.94,49.9,49.92,68680.0,46.7899,46.818,46.7805,46.7993,68680.0
2021-02-08 12:00:00,49.91,49.93,49.9,49.92,115940.0,46.7899,46.8086,46.7805,46.7993,115940.0
2021-02-08 12:10:00,49.93,49.99,49.93,49.99,107400.0,46.8086,46.8649,46.8086,46.8649,107400.0
2021-02-08 12:20:00,49.98,49.99,49.96,49.99,32075.0,46.8555,46.8649,46.8368,46.8649,32075.0
2021-02-08 12:30:00,49.99,50.01,49.97,49.97,29270.0,46.8649,46.8836,46.8461,46.8461,29270.0
2021-02-08 12:40:00,49.98,49.99,49.96,49.97,17840.0,46.8555,46.8649,46.8368,46.8461,17840.0
2021-02-08 12:50:00,49.98,49.99,49.95,49.96,52735.0,46.8555,46.8649,46.8274,46.8368,52735.0
2021-02-08 13:00:00,49.95,49.95,49.91,49.92,162150.0,46.8274,46.8274,46.7899,46.7993,162150.0
2021-02-08 13:10:00,49.94,49.99,49.93,49.99,44575.0,46.818,46.8649,46.8086,46.8649,44575.0
2021-02-08 13:20:00,49.97,49.99,49.95,49.96,42765.0,46.8461,46.8649,46.8274,46.8368,42765.0
2021-02-08 13:30:00,49.95,49.97,49.95,49.95,69840.0,46.8274,46.8461,46.8274,46.8274,69840.0
2021-02-08 13:40:00,49.96,49.98,49.93,49.95,55700.0,46.8368,46.8555,46.8086,46.8274,55700.0
2021-02-08 13:50:00,49.96,49.96,49.89,49.94,129505.0,46.8368,46.8368,46.7711,46.818,129505.0
2021-02-08 14:00:00,49.94,49.98,49.94,49.97,111810.0,46.818,46.8555,46.818,46.8461,111810.0
2021-02-08 14:10:00,49.97,50.0,49.95,49.98,402340.0,46.8461,46.8743,46.8274,46.8555,402340.0
2021-02-08 14:20:00,49.97,50.0,49.96,50.0,238185.0,46.8461,46.8743,46.8368,46.8743,238185.0
2021-02-08 14:30:00,50.0,50.02,49.98,50.01,50405.0,46.8743,46.893,46.8555,46.8836,50405.0
2021-02-08 14:40:00,50.01,50.04,50.0,50.03,36745.0,46.8836,46.9118,46.8743,46.9024,36745.0
2021-02-08 14:50:00,50.04,50.05,50.01,50.03,65565.0,46.9118,46.9211,46.8836,46.9024,65565.0
2021-02-08 15:00:00,50.02,50.04,50.0,50.0,76535.0,46.893,46.9118,46.8743,46.8743,76535.0
2021-02-08 15:10:00,50.0,50.02,49.99,50.0,124690.0,46.8743,46.893,46.8649,46.8743,124690.0
2021-02-08 15:20:00,50.01,50.06,50.01,50.06,56610.0,46.8836,46.9305,46.8836,46.9305,56610.0
2021-02-08 15:30:00,50.06,50.1,50.06,50.1,118905.0,46.9305,46.968,46.9305,46.968,118905.0
2021-02-08 15:40:00,50.1,50.13,50.1,50.12,99240.0,46.968,46.9961,46.968,46.9868,99240.0
2021-02-08 15:50:00,50.13,50.23,50.13,50.22,586540.0,46.9961,47.0899,46.9961,47.0805,586540.0
2021-02-09 09:30:00,50.18,50.24,50.11,50.16,307505.0,47.043,47.0993,46.9774,47.0243,307505.0
2021-02-09 09:40:00,50.15,50.24,50.07,50.22,204535.0,47.0149,47.0993,46.9399,47.0805,204535.0
2021-02-09 09:50:00,50.23,50.23,50.14,50.2,142425.0,47.0899,47.0899,47.0055,47.0618,142425.0
2021-02-09 10:00:00,50.18,50.21,50.08,50.12,147280.0,47.043,47.0711,46.9493,46.9868,147280.0
2021-02-09 10:10:00,50.15,50.19,50.14,50.17,62970.0,47.0149,47.0524,47.0055,47.0336,62970.0
2021-02-09 10:20:00,50.17,50.2,50.16,50.17,101540.0,47.0336,47.0618,47.0243,47.0336,101540.0
2021-02-09 10:30:00,50.16,50.18,50.12,50.17,37860.0,47.0243,47.043,46.9868,47.0336,37860.0
2021-02-09 10:40:00,50.19,50.2,50.13,50.15,45870.0,47.0524,47.0618,46.9961,47.0149,45870.0
2021-02-09 10:50:00,50.15,50.2,50.12,50.18,103060.0,47.0149,47.0618,46.9868,47.043,103060.0
2021-02-09 11:00:00,50.19,50.19,50.15,50.17,100310.0,47.0524,47.0524,47.0149,47.0336,100310.0
2021-02-09 11:10:00,50.16,50.16,50.05,50.08,76115.0,47.0243,47.0243,46.9211,46.9493,76115.0
2021-02-09 11:20:00,50.09,50.15,50.09,50.14,28085.0,46.9586,47.0149,46.9586,47.0055,28085.0
2021-02-09 11:30:00,50.13,50.26,50.11,50.25,45325.0,46.9961,47.118,46.9774,47.1086,45325.0
2021-02-09 11:40:00,50.27,50.31,50.26,50.3,63905.0,47.1274,47.1649,47.118,47.1555,63905.0
2021-02-09 11:50:00,50.3,50.32,50.28,50.31,67555.0,47.1555,47.1743,47.1368,47.1649,67555.0
2021-02-09 12:00:00,50.31,50.4,50.3,50.4,82560.0,47.1649,47.2493,47.1555,47.2493,82560.0
2021-02-09 12:10:00,50.4,50.47,50.39,50.4,60710.0,47.2493,47.3149,47.2399,47.2493,60710.0
2021-02-09 12:20:00,50.39,50.43,50.36,50.39,72575.0,47.2399,47.2774,47.2118,47.2399,72575.0
2021-02-09 12:30:00,50.4,50.49,50.4,50.48,57020.0,47.2493,47.3336,47.2493,47.3243,57020.0
2021-02-09 12:40:00,50.48,50.5,50.47,50.48,87385.0,47.3243,47.343,47.3149,47.3243,87385.0
2021-02-09 12:50:00,50.48,50.52,50.45,50.47,48005.0,47.3243,47.3618,47.2961,47.3149,48005.0
2021-02-09 13:00:00,50.46,50.46,50.4,50.42,33530.0,47.3055,47.3055,47.2493,47.268,33530.0
2021-02-09 13:10:00,50.42,50.43,50.39,50.41,54445.0,47.268,47.2774,47.2399,47.2586,54445.0
2021-02-09 13:20:00,50.4,50.4,50.33,50.34,30345.0,47.2493,47.2493,47.1836,47.193,30345.0
2021-02-09 13:30:00,50.34,50.36,50.31,50.35,42695.0,47.193,47.2118,47.1649,47.2024,42695.0
2021-02-09 13:40:00,50.35,50.4,50.34,50.36,57265.0,47.2024,47.2493,47.193,47.2118,57265.0
2021-02-09 13:50:00,50.35,50.39,50.35,50.38,75645.0,47.2024,47.2399,47.2024,47.2305,75645.0
2021-02-09 14:00:00,50.38,50.42,50.38,50.42,30720.0,47.2305,47.268,47.2305,47.268,30720.0
2021-02-09 14:10:00,50.42,50.42,50.38,50.4,77340.0,47.268,47.268,47.2305,47.2493,77340.0
2021-02-09 14:20:00,50.39,50.4,50.38,50.39,85905.0,47.2399,47.2493,47.2305,47.2399,85905.0
2021-02-09 14:30:00,50.38,50.39,50.34,50.35,44070.0,47.2305,47.2399,47.193,47.2024,44070.0
2021-02-09 14:40:00,50.35,50.36,50.31,50.34,67140.0,47.2024,47.2118,47.1649,47.193,67140.0
2021-02-09 14:50:00,50.34,50.37,50.31,50.36,52565.0,47.193,47.2211,47.1649,47.2118,52565.0
2021-02-09 15:00:00,50.36,50.37,50.34,50.34,97655.0,47.2118,47.2211,47.193,47.193,97655.0
2021-02-09 15:10:00,50.33,50.38,50.33,50.34,156500.0,47.1836,47.2305,47.1836,47.193,156500.0
2021-02-09 15:20:00,50.34,50.34,50.27,50.27,134530.0,47.193,47.193,47.1274,47.1274,134530.0
2021-02-09 15:30:00,50.27,50.4,50.27,50.39,127480.0,47.1274,47.2493,47.1274,47.2399,127480.0
2021-02-09 15:40:00,50.39,50.39,50.32,50.32,140275.0,47.2399,47.2399,47.1743,47.1743,140275.0
2021-02-09 15:50:00,50.33,50.37,50.28,50.36,670655.0,47.1836,47.2211,47.1368,47.2118,670655.0
2021-02-10 09:30:00,50.6,50.67,50.48,50.63,290290.0,47.4368,47.5024,47.3243,47.4649,290290.0
2021-02-10 09:40:00,50.63,50.71,50.62,50.71,121960.0,47.4649,47.5399,47.4555,47.5399,121960.0
2021-02-10 09:50:00,50.67,50.72,50.63,50.64,55720.0,47.5024,47.5493,47.4649,47.4743,55720.0
2021-02-10 10:00:00,50.69,50.71,50.62,50.67,42210.0,47.5211,47.5399,47.4555,47.5024,42210.0
2021-02-10 10:10:00,50.67,50.67,50.4,50.4,124455.0,47.5024,47.5024,47.2493,47.2493,124455.0
2021-02-10 10:20:00,50.39,50.39,50.11,50.27,146850.0,47.2399,47.2399,46.9774,47.1274,146850.0
2021-02-10 10:30:00,50.26,50.3,50.12,50.23,214950.0,47.118,47.1555,46.9868,47.0899,214950.0
2021-02-10 10:40:00,50.22,50.22,49.98,50.08,269840.0,47.0805,47.0805,46.8555,46.9493,269840.0
2021-02-10 10:50:00,50.06,50.35,50.03,50.35,166500.0,46.9305,47.2024,46.9024,47.2024,166500.0
2021-02-10 11:00:00,50.36,50.38,50.25,50.33,87505.0,47.2118,47.2305,47.1086,47.1836,87505.0
2021-02-10 11:10:00,50.36,50.46,50.36,50.41,78670.0,47.2118,47.3055,47.2118,47.2586,78670.0
2021-02-10 11:20:00,50.45,50.45,50.31,50.33,57795.0,47.2961,47.2961,47.1649,47.1836,57795.0
2021-02-10 11:30:00,50.3,50.39,50.23,50.34,22500.0,47.1555,47.2399,47.0899,47.193,22500.0
2021-02-10 11:40:00,50.34,50.36,50.32,50.36,34605.0,47.193,47.2118,47.1743,47.2118,34605.0
2021-02-10 11:50:00,50.37,50.39,50.32,50.32,43175.0,47.2211,47.2399,47.1743,47.1743,43175.0
2021-02-10 12:00:00,50.25,50.25,50.12,50.13,60555.0,47.1086,47.1086,46.9868,46.9961,60555.0
2021-02-10 12:10:00,50.14,50.23,50.12,50.19,17655.0,47.0055,47.0899,46.9868,47.0524,17655.0
2021-02-10 12:20:00,50.19,50.24,50.06,50.21,63175.0,47.0524,47.0993,46.9305,47.0711,63175.0
2021-02-10 12:30:00,50.2,50.24,50.17,50.22,43245.0,47.0618,47.0993,47.0336,47.0805,43245.0
2021-02-10 12:40:00,50.21,50.3,50.21,50.3,27365.0,47.0711,47.1555,47.0711,47.1555,27365.0
2021-02-10 12:50:00,50.3,50.39,50.29,50.36,72100.0,47.1555,47.2399,47.1461,47.2118,72100.0
2021-02-10 13:00:00,50.35,50.39,50.33,50.39,28815.0,47.2024,47.2399,47.1836,47.2399,28815.0
2021-02-10 13:10:00,50.38,50.42,50.38,50.42,209965.0,47.2305,47.268,47.2305,47.268,209965.0
2021-02-10 13:20:00,50.4,50.48,50.4,50.46,25375.0,47.2493,47.3243,47.2493,47.3055,25375.0
2021-02-10 13:30:00,50.48,50.5,50.46,50.48,49530.0,47.3243,47.343,47.3055,47.3243,49530.0
2021-02-10 13:40:00,50.48,50.49,50.41,50.41,54245.0,47.3243,47.3336,47.2586,47.2586,54245.0
2021-02-10 13:50:00,50.4,50.45,50.4,50.42,44920.0,47.2493,47.2961,47.2493,47.268,44920.0
2021-02-10 14:00:00,50.42,50.46,50.4,50.4,52320.0,47.268,47.3055,47.2493,47.2493,52320.0
2021-02-10 14:10:00,50.39,50.42,50.39,50.4,54105.0,47.2399,47.268,47.2399,47.2493,54105.0
2021-02-10 14:20:00,50.4,50.47,50.38,50.47,21850.0,47.2493,47.3149,47.2305,47.3149,21850.0
2021-02-10 14:30:00,50.47,50.52,50.44,50.46,198155.0,47.3149,47.3618,47.2868,47.3055,198155.0
2021-02-10 14:40:00,50.47,50.53,50.47,50.53,109000.0,47.3149,47.3711,47.3149,47.3711,109000.0
2021-02-10 14:50:00,50.53,50.54,50.49,50.53,35395.0,47.3711,47.3805,47.3336,47.3711,35395.0
2021-02-10 15:00:00,50.53,50.55,50.48,50.48,131275.0,47.3711,47.3899,47.3243,47.3243,131275.0
2021-02-10 15:10:00,50.48,50.49,50.41,50.42,62805.0,47.3243,47.3336,47.2586,47.268,62805.0
2021-02-10 15:20:00,50.41,50.44,50.34,50.36,21460.0,47.2586,47.2868,47.193,47.2118,21460.0
2021-02-10 15:30:00,50.38,50.4,50.24,50.27,42625.0,47.2305,47.2493,47.0993,47.1274,42625.0
2021-02-10 15:40:00,50.23,50.27,50.18,50.2,99310.0,47.0899,47.1274,47.043,47.0618,99310.0
2021-02-10 15:50:00,50.2,50.31,50.2,50.3,291125.0,47.0618,47.1649,47.0618,47.1555,291125.0
2021-02-11 09:30:00,50.53,50.67,50.43,50.67,348015.0,47.3711,47.5024,47.2774,47.5024,348015.0
2021-02-11 09:40:00,50.68,50.76,50.62,50.74,176695.0,47.5118,47.5868,47.4555,47.568,176695.0
2021-02-11 09:50:00,50.74,50.74,50.5,50.5,239735.0,47.568,47.568,47.343,47.343,239735.0
2021-02-11 10:00:00,50.48,50.55,50.47,50.55,105685.0,47.3243,47.3899,47.3149,47.3899,105685.0
2021-02-11 10:10:00,50.58,50.59,50.52,50.58,69095.0,47.418,47.4274,47.3618,47.418,69095.0
2021-02-11 10:20:00,50.58,50.65,50.58,50.64,60715.0,47.418,47.4836,47.418,47.4743,60715.0
2021-02-11 10:30:00,50.64,50.64,50.59,50.63,234390.0,47.4743,47.4743,47.4274,47.4649,234390.0
2021-02-11 10:40:00,50.59,50.63,50.58,50.6,59685.0,47.4274,47.4649,47.418,47.4368,59685.0
2021-02-11 10:50:00,50.61,50.67,50.56,50.56,55985.0,47.4461,47.5024,47.3993,47.3993,55985.0
2021-02-11 11:00:00,50.56,50.62,50.53,50.54,85485.0,47.3993,47.4555,47.3711,47.3805,85485.0
2021-02-11 11:10:00,50.55,50.56,50.48,50.54,57210.0,47.3899,47.3993,47.3243,47.3805,57210.0
2021-02-11 11:20:00,50.54,50.62,50.54,50.62,50395.0,47.3805,47.4555,47.3805,47.4555,50395.0
2021-02-11 11:30:00,50.62,50.65,50.6,50.61,54350.0,47.4555,47.4836,47.4368,47.4461,54350.0
2021-02-11 11:40:00,50.62,50.64,50.59,50.62,32240.0,47.4555,47.4743,47.4274,47.4555,32240.0
2021-02-11 11:50:00,50.62,50.63,50.51,50.55,291215.0,47.4555,47.4649,47.3524,47.3899,291215.0
2021-02-11 12:00:00,50.54,50.55,50.39,50.39,114555.0,47.3805,47.3899,47.2399,47.2399,114555.0
2021-02-11 12:10:00,50.38,50.42,50.19,50.19,85915.0,47.2305,47.268,47.0524,47.0524,85915.0
2021-02-11 12:20:00,50.18,50.24,49.98,50.01,169350.0,47.043,47.0993,46.8555,46.8836,169350.0
2021-02-11 12:30:00,50.01,50.28,50.01,50.28,108875.0,46.8836,47.1368,46.8836,47.1368,108875.0
2021-02-11 12:40:00,50.27,50.27,50.02,50.17,92720.0,47.1274,47.1274,46.893,47.0336,92720.0
2021-02-11 12:50:00,50.18,50.27,50.09,50.27,38870.0,47.043,47.1274,46.9586,47.1274,38870.0
2021-02-11 13:00:00,50.27,50.27,50.21,50.21,45720.0,47.1274,47.1274,47.0711,47.0711,45720.0
2021-02-11 13:10:00,50.2,50.35,50.19,50.34,52085.0,47.0618,47.2024,47.0524,47.193,52085.0
2021-02-11 13:20:00,50.34,50.39,50.34,50.35,106375.0,47.193,47.2399,47.193,47.2024,106375.0
2021-02-11 13:30:00,50.35,50.4,50.33,50.4,57650.0,47.2024,47.2493,47.1836,47.2493,57650.0
2021-02-11 13:40:00,50.4,50.41,50.32,50.34,57450.0,47.2493,47.2586,47.1743,47.193,57450.0
2021-02-11 13:50:00,50.36,50.4,50.34,50.37,44560.0,47.2118,47.2493,47.193,47.2211,44560.0
2021-02-11 14:00:00,50.34,50.34,50.24,50.29,33900.0,47.193,47.193,47.0993,47.1461,33900.0
2021-02-11 14:10:00,50.28,50.33,50.24,50.32,49930.0,47.1368,47.1836,47.0993,47.1743,49930.0
2021-02-11 14:20:00,50.34,50.37,50.27,50.37,73810.0,47.193,47.2211,47.1274,47.2211,73810.0
2021-02-11 14:30:00,50.36,50.39,50.32,50.35,62475.0,47.2118,47.2399,47.1743,47.2024,62475.0
2021-02-11 14:40:00,50.33,50.46,50.32,50.46,117380.0,47.1836,47.3055,47.1743,47.3055,117380.0
2021-02-11 14:50:00,50.46,50.52,50.45,50.51,150655.0,47.3055,47.3618,47.2961,47.3524,150655.0
2021-02-11 15:00:00,50.49,50.53,50.48,50.51,75365.0,47.3336,47.3711,47.3243,47.3524,75365.0
2021-02-11 15:10:00,50.51,50.57,50.49,50.49,66990.0,47.3524,47.4086,47.3336,47.3336,66990.0
2021-02-11 15:20:00,50.51,50.55,50.5,50.51,83060.0,47.3524,47.3899,47.343,47.3524,83060.0
2021-02-11 15:30:00,50.52,50.56,50.5,50.51,115485.0,47.3618,47.3993,47.343,47.3524,115485.0
2021-02-11 15:40:00,50.51,50.55,50.47,50.52,279005.0,47.3524,47.3899,47.3149,47.3618,279005.0
2021-02-11 15:50:00,50.51,50.64,50.46,50.62,895230.0,47.3524,47.4743,47.3055,47.4555,895230.0
2021-02-12 09:30:00,50.5,50.61,50.44,50.58,172855.0,47.343,47.4461,47.2868,47.418,172855.0
2021-02-12 09:40:00,50.6,50.7,50.59,50.7,76940.0,47.4368,47.5305,47.4274,47.5305,76940.0
2021-02-12 09:50:00,50.7,50.71,50.61,50.64,90540.0,47.5305,47.5399,47.4461,47.4743,90540.0
2021-02-12 10:00:00,50.61,50.7,50.61,50.7,50895.0,47.4461,47.5305,47.4461,47.5305,50895.0
2021-02-12 10:10:00,50.7,50.76,50.69,50.7,51385.0,47.5305,47.5868,47.5211,47.5305,51385.0
2021-02-12 10:20:00,50.7,50.74,50.66,50.66,36685.0,47.5305,47.568,47.493,47.493,36685.0
2021-02-12 10:30:00,50.65,50.82,50.6,50.81,157260.0,47.4836,47.643,47.4368,47.6336,157260.0
2021-02-12 10:40:00,50.81,50.83,50.76,50.76,144105.0,47.6336,47.6524,47.5868,47.5868,144105.0
2021-02-12 10:50:00,50.77,50.79,50.72,50.78,81710.0,47.5961,47.6149,47.5493,47.6055,81710.0
2021-02-12 11:00:00,50.77,50.78,50.7,50.73,52470.0,47.5961,47.6055,47.5305,47.5586,52470.0
2021-02-12 11:10:00,50.73,50.76,50.71,50.76,75130.0,47.5586,47.5868,47.5399,47.5868,75130.0
2021-02-12 11:20:00,50.75,50.77,50.71,50.72,35905.0,47.5774,47.5961,47.5399,47.5493,35905.0
2021-02-12 11:30:00,50.73,50.79,50.72,50.75,103860.0,47.5586,47.6149,47.5493,47.5774,103860.0
2021-02-12 11:40:00,50.74,50.81,50.73,50.78,39800.0,47.568,47.6336,47.5586,47.6055,39800.0
2021-02-12 11:50:00,50.77,50.8,50.73,50.74,37445.0,47.5961,47.6243,47.5586,47.568,37445.0
2021-02-12 12:00:00,50.74,50.81,50.74,50.78,89860.0,47.568,47.6336,47.568,47.6055,89860.0
2021-02-12 12:10:00,50.78,50.8,50.74,50.74,29045.0,47.6055,47.6243,47.568,47.568,29045.0
2021-02-12 12:20:00,50.72,50.74,50.69,50.73,40195.0,47.5493,47.568,47.5211,47.5586,40195.0
2021-02-12 12:30:00,50.72,50.73,50.69,50.72,41595.0,47.5493,47.5586,47.5211,47.5493,41595.0
2021-02-12 12:40:00,50.7,50.72,50.67,50.69,45355.0,47.5305,47.5493,47.5024,47.5211,45355.0
2021-02-12 12:50:00,50.69,50.7,50.65,50.68,28495.0,47.5211,47.5305,47.4836,47.5118,28495.0
2021-02-12 13:00:00,50.67,50.69,50.64,50.66,28280.0,47.5024,47.5211,47.4743,47.493,28280.0
2021-02-12 13:10:00,50.65,50.66,50.59,50.6,93120.0,47.4836,47.493,47.4274,47.4368,93120.0
2021-02-12 13:20:00,50.59,50.61,50.56,50.6,42105.0,47.4274,47.4461,47.3993,47.4368,42105.0
2021-02-12 13:30:00,50.6,50.63,50.6,50.62,31890.0,47.4368,47.4649,47.4368,47.4555,31890.0
2021-02-12 13:40:00,50.63,50.64,50.59,50.64,26785.0,47.4649,47.4743,47.4274,47.4743,26785.0
2021-02-12 13:50:00,50.64,50.65,50.6,50.63,59010.0,47.4743,47.4836,47.4368,47.4649,59010.0
2021-02-12 14:00:00,50.64,50.64,50.57,50.6,62255.0,47.4743,47.4743,47.4086,47.4368,62255.0
2021-02-12 14:10:00,50.61,50.61,50.56,50.59,22690.0,47.4461,47.4461,47.3993,47.4274,22690.0
2021-02-12 14:20:00,50.61,50.64,50.6,50.63,21935.0,47.4461,47.4743,47.4368,47.4649,21935.0
2021-02-12 14:30:00,50.64,50.64,50.58,50.6,27060.0,47.4743,47.4743,47.418,47.4368,27060.0
2021-02-12 14:40:00,50.6,50.65,50.58,50.64,89635.0,47.4368,47.4836,47.418,47.4743,89635.0
2021-02-12 14:50:00,50.63,50.65,50.62,50.62,125235.0,47.4649,47.4836,47.4555,47.4555,125235.0
2021-02-12 15:00:00,50.63,50.66,50.63,50.65,36350.0,47.4649,47.493,47.4649,47.4836,36350.0
2021-02-12 15:10:00,50.64,50.66,50.63,50.64,137415.0,47.4743,47.493,47.4649,47.4743,137415.0
2021-02-12 15:20:00,50.63,50.65,50.62,50.64,112905.0,47.4649,47.4836,47.4555,47.4743,112905.0
2021-02-12 15:30:00,50.64,50.7,50.62,50.67,110740.0,47.4743,47.5305,47.4555,47.5024,110740.0
2021-02-12 15:40:00,50.67,50.7,50.65,50.7,114020.0,47.5024,47.5305,47.4836,47.5305,114020.0
2021-02-12 15:50:00,50.71,50.79,50.71,50.77,560000.0,47.5399,47.6149,47.5399,47.5961,560000.0
2021-02-16 09:30:00,51.11,51.16,51.0,51.09,306575.0,47.9149,47.9618,47.8118,47.8961,306575.0
2021-02-16 09:40:00,51.08,51.17,51.02,51.09,65125.0,47.8868,47.9711,47.8305,47.8961,65125.0
2021-02-16 09:50:00,51.09,51.09,50.89,50.91,59540.0,47.8961,47.8961,47.7086,47.7274,59540.0
2021-02-16 10:00:00,50.9,50.97,50.86,50.96,70775.0,47.718,47.7836,47.6805,47.7743,70775.0
2021-02-16 10:10:00,50.96,50.98,50.88,50.98,60045.0,47.7743,47.793,47.6993,47.793,60045.0
2021-02-16 10:20:00,50.99,51.04,50.96,51.04,95060.0,47.8024,47.8493,47.7743,47.8493,95060.0
2021-02-16 10:30:00,51.08,51.11,51.01,51.05,38960.0,47.8868,47.9149,47.8211,47.8586,38960.0
2021-02-16 10:40:00,51.04,51.06,50.79,50.8,131250.0,47.8493,47.868,47.6149,47.6243,131250.0
2021-02-16 10:50:00,50.81,50.9,50.74,50.88,93395.0,47.6336,47.718,47.568,47.6993,93395.0
2021-02-16 11:00:00,50.86,50.93,50.84,50.84,48220.0,47.6805,47.7461,47.6618,47.6618,48220.0
2021-02-16 11:10:00,50.84,50.89,50.79,50.88,145300.0,47.6618,47.7086,47.6149,47.6993,145300.0
2021-02-16 11:20:00,50.84,50.9,50.76,50.76,84035.0,47.6618,47.718,47.5868,47.5868,84035.0
2021-02-16 11:30:00,50.74,50.85,50.69,50.85,25250.0,47.568,47.6711,47.5211,47.6711,25250.0
2021-02-16 11:40:00,50.86,50.86,50.75,50.75,80905.0,47.6805,47.6805,47.5774,47.5774,80905.0
2021-02-16 11:50:00,50.74,50.77,50.65,50.65,28665.0,47.568,47.5961,47.4836,47.4836,28665.0
2021-02-16 12:00:00,50.66,50.76,50.56,50.56,36165.0,47.493,47.5868,47.3993,47.3993,36165.0
2021-02-16 12:10:00,50.56,50.72,50.54,50.71,38835.0,47.3993,47.5493,47.3805,47.5399,38835.0
2021-02-16 12:20:00,50.73,50.79,50.73,50.77,157395.0,47.5586,47.6149,47.5586,47.5961,157395.0
2021-02-16 12:30:00,50.78,50.79,50.71,50.71,41575.0,47.6055,47.6149,47.5399,47.5399,41575.0
2021-02-16 12:40:00,50.72,50.73,50.67,50.7,15830.0,47.5493,47.5586,47.5024,47.5305,15830.0
2021-02-16 12:50:00,50.7,50.72,50.68,50.7,35070.0,47.5305,47.5493,47.5118,47.5305,35070.0
2021-02-16 13:00:00,50.7,50.74,50.7,50.73,114460.0,47.5305,47.568,47.5305,47.5586,114460.0
2021-02-16 13:10:00,50.73,50.75,50.72,50.73,99860.0,47.5586,47.5774,47.5493,47.5586,99860.0
2021-02-16 13:20:00,50.73,50.75,50.71,50.73,41400.0,47.5586,47.5774,47.5399,47.5586,41400.0
2021-02-16 13:30:00,50.74,50.77,50.7,50.7,39845.0,47.568,47.5961,47.5305,47.5305,39845.0
2021-02-16 13:40:00,50.71,50.72,50.65,50.67,26875.0,47.5399,47.5493,47.4836,47.5024,26875.0
2021-02-16 13:50:00,50.69,50.7,50.67,50.69,28315.0,47.5211,47.5305,47.5024,47.5211,28315.0
2021-02-16 14:00:00,50.67,50.73,50.67,50.71,35935.0,47.5024,47.5586,47.5024,47.5399,35935.0
2021-02-16 14:10:00,50.71,50.73,50.69,50.73,78125.0,47.5399,47.5586,47.5211,47.5586,78125.0
2021-02-16 14:20:00,50.74,50.77,50.7,50.77,125590.0,47.568,47.5961,47.5305,47.5961,125590.0
2021-02-16 14:30:00,50.77,50.78,50.74,50.74,94325.0,47.5961,47.6055,47.568,47.568,94325.0
2021-02-16 14:40:00,50.75,50.77,50.73,50.74,69345.0,47.5774,47.5961,47.5586,47.568,69345.0
2021-02-16 14:50:00,50.74,50.77,50.7,50.77,52360.0,47.568,47.5961,47.5305,47.5961,52360.0
2021-02-16 15:00:00,50.78,50.8,50.74,50.77,97495.0,47.6055,47.6243,47.568,47.5961,97495.0
2021-02-16 15:10:00,50.77,50.77,50.7,50.71,272805.0,47.5961,47.5961,47.5305,47.5399,272805.0
2021-02-16 15:20:00,50.71,50.77,50.71,50.76,42170.0,47.5399,47.5961,47.5399,47.5868,42170.0
2021-02-16 15:30:00,50.73,50.8,50.69,50.69,83490.0,47.5586,47.6243,47.5211,47.5211,83490.0
2021-02-16 15:40:00,50.7,50.75,50.69,50.72,123025.0,47.5305,47.5774,47.5211,47.5493,123025.0
2021-02-16 15:50:00,50.72,50.73,50.65,50.68,222215.0,47.5493,47.5586,47.4836,47.5118,222215.0
2021-02-17 09:30:00,50.37,50.46,50.16,50.22,356175.0,47.2211,47.3055,47.0243,47.0805,356175.0
2021-02-17 09:40:00,50.24,50.41,50.19,50.41,61690.0,47.0993,47.2586,47.0524,47.2586,61690.0
2021-02-17 09:50:00,50.42,50.56,50.39,50.4,335705.0,47.268,47.3993,47.2399,47.2493,335705.0
2021-02-17 10:00:00,50.41,50.55,50.37,50.55,215150.0,47.2586,47.3899,47.2211,47.3899,215150.0
2021-02-17 10:10:00,50.56,50.57,50.36,50.43,191470.0,47.3993,47.4086,47.2118,47.2774,191470.0
2021-02-17 10:20:00,50.44,50.51,50.29,50.32,112710.0,47.2868,47.3524,47.1461,47.1743,112710.0
2021-02-17 10:30:00,50.31,50.37,50.23,50.34,125075.0,47.1649,47.2211,47.0899,47.193,125075.0
2021-02-17 10:40:00,50.33,50.34,50.23,50.34,118200.0,47.1836,47.193,47.0899,47.193,118200.0
2021-02-17 10:50:00,50.33,50.33,50.26,50.31,31050.0,47.1836,47.1836,47.118,47.1649,31050.0
2021-02-17 11:00:00,50.27,50.27,50.04,50.11,39535.0,47.1274,47.1274,46.9118,46.9774,39535.0
2021-02-17 11:10:00,50.09,50.1,49.94,49.94,106870.0,46.9586,46.968,46.818,46.818,106870.0
2021-02-17 11:20:00,49.96,50.14,49.96,50.12,195955.0,46.8368,47.0055,46.8368,46.9868,195955.0
2021-02-17 11:30:00,50.11,50.15,50.01,50.03,76460.0,46.9774,47.0149,46.8836,46.9024,76460.0
2021-02-17 11:40:00,50.05,50.12,50.01,50.12,132550.0,46.9211,46.9868,46.8836,46.9868,132550.0
2021-02-17 11:50:00,50.09,50.2,50.09,50.2,61035.0,46.9586,47.0618,46.9586,47.0618,61035.0
2021-02-17 12:00:00,50.19,50.21,50.16,50.2,76190.0,47.0524,47.0711,47.0243,47.0618,76190.0
2021-02-17 12:10:00,50.2,50.24,50.18,50.2,53870.0,47.0618,47.0993,47.043,47.0618,53870.0
2021-02-17 12:20:00,50.17,50.24,50.17,50.24,80085.0,47.0336,47.0993,47.0336,47.0993,80085.0
2021-02-17 12:30:00,50.27,50.27,50.21,50.23,85185.0,47.1274,47.1274,47.0711,47.0899,85185.0
2021-02-17 12:40:00,50.23,50.3,50.22,50.3,91970.0,47.0899,47.1555,47.0805,47.1555,91970.0
2021-02-17 12:50:00,50.28,50.3,50.24,50.27,128645.0,47.1368,47.1555,47.0993,47.1274,128645.0
2021-02-17 13:00:00,50.28,50.35,50.27,50.35,45930.0,47.1368,47.2024,47.1274,47.2024,45930.0
2021-02-17 13:10:00,50.35,50.37,50.31,50.37,66630.0,47.2024,47.2211,47.1649,47.2211,66630.0
2021-02-17 13:20:00,50.37,50.37,50.28,50.34,69520.0,47.2211,47.2211,47.1368,47.193,69520.0
2021-02-17 13:30:00,50.34,50.34,50.31,50.32,30405.0,47.193,47.193,47.1649,47.1743,30405.0
2021-02-17 13:40:00,50.32,50.34,50.29,50.29,51060.0,47.1743,47.193,47.1461,47.1461,51060.0
2021-02-17 13:50:00,50.29,50.4,50.29,50.4,25950.0,47.1461,47.2493,47.1461,47.2493,25950.0
2021-02-17 14:00:00,50.4,50.47,50.39,50.45,36795.0,47.2493,47.3149,47.2399,47.2961,36795.0
2021-02-17 14:10:00,50.46,50.46,50.41,50.42,24610.0,47.3055,47.3055,47.2586,47.268,24610.0
2021-02-17 14:20:00,50.41,50.41,50.34,50.35,26690.0,47.2586,47.2586,47.193,47.2024,26690.0
2021-02-17 14:30:00,50.34,50.42,50.33,50.42,55120.0,47.193,47.268,47.1836,47.268,55120.0
2021-02-17 14:40:00,50.4,50.43,50.37,50.43,53545.0,47.2493,47.2774,47.2211,47.2774,53545.0
2021-02-17 14:50:00,50.43,50.46,50.41,50.44,68100.0,47.2774,47.3055,47.2586,47.2868,68100.0
2021-02-17 15:00:00,50.44,50.5,50.44,50.5,213500.0,47.2868,47.343,47.2868,47.343,213500.0
2021-02-17 15:10:00,50.49,50.49,50.45,50.47,52580.0,47.3336,47.3336,47.2961,47.3149,52580.0
2021-02-17 15:20:00,50.47,50.5,50.44,50.44,23950.0,47.3149,47.343,47.2868,47.2868,23950.0
2021-02-17 15:30:00,50.44,50.5,50.43,50.46,75345.0,47.2868,47.343,47.2774,47.3055,75345.0
2021-02-17 15:40:00,50.47,50.49,50.45,50.47,31080.0,47.3149,47.3336,47.2961,47.3149,31080.0
2021-02-17 15:50:00,50.48,50.48,50.42,50.43,897725.0,47.3243,47.3243,47.268,47.2774,897725.0
2021-02-18 09:30:00,50.06,50.15,50.0,50.05,329080.0,46.9305,47.0149,46.8743,46.9211,329080.0
2021-02-18 09:40:00,50.03,50.18,49.98,50.15,89775.0,46.9024,47.043,46.8555,47.0149,89775.0
2021-02-18 09:50:00,50.16,50.16,50.04,50.11,161765.0,47.0243,47.0243,46.9118,46.9774,161765.0
2021-02-18 10:00:00,50.09,50.09,49.83,49.87,46445.0,46.9586,46.9586,46.7149,46.7524,46445.0
2021-02-18 10:10:00,49.91,50.02,49.81,49.81,115825.0,46.7899,46.893,46.6961,46.6961,115825.0
2021-02-18 10:20:00,49.83,49.83,49.64,49.77,164945.0,46.7149,46.7149,46.5368,46.6586,164945.0
2021-02-18 10:30:00,49.77,49.79,49.62,49.77,109480.0,46.6586,46.6774,46.518,46.6586,109480.0
2021-02-18 10:40:00,49.73,49.8,49.7,49.71,32205.0,46.6211,46.6868,46.593,46.6024,32205.0
2021-02-18 10:50:00,49.73,49.81,49.73,49.76,39450.0,46.6211,46.6961,46.6211,46.6493,39450.0
2021-02-18 11:00:00,49.76,49.84,49.71,49.76,70565.0,46.6493,46.7243,46.6024,46.6493,70565.0
2021-02-18 11:10:00,49.78,49.88,49.76,49.82,77820.0,46.668,46.7618,46.6493,46.7055,77820.0
2021-02-18 11:20:00,49.82,49.86,49.79,49.8,154880.0,46.7055,46.743,46.6774,46.6868,154880.0
2021-02-18 11:30:00,49.8,49.85,49.78,49.79,24630.0,46.6868,46.7336,46.668,46.6774,24630.0
2021-02-18 11:40:00,49.79,49.8,49.74,49.75,39955.0,46.6774,46.6868,46.6305,46.6399,39955.0
2021-02-18 11:50:00,49.74,49.79,49.74,49.77,25025.0,46.6305,46.6774,46.6305,46.6586,25025.0
2021-02-18 12:00:00,49.77,49.77,49.68,49.72,52730.0,46.6586,46.6586,46.5743,46.6118,52730.0
2021-02-18 12:10:00,49.7,49.75,49.68,49.74,45010.0,46.593,46.6399,46.5743,46.6305,45010.0
2021-02-18 12:20:00,49.74,49.82,49.74,49.76,57495.0,46.6305,46.7055,46.6305,46.6493,57495.0
2021-02-18 12:30:00,49.78,49.79,49.74,49.78,30310.0,46.668,46.6774,46.6305,46.668,30310.0
2021-02-18 12:40:00,49.8,49.82,49.78,49.79,98855.0,46.6868,46.7055,46.668,46.6774,98855.0
2021-02-18 12:50:00,49.79,49.79,49.7,49.72,20130.0,46.6774,46.6774,46.593,46.6118,20130.0
2021-02-18 13:00:00,49.72,49.72,49.67,49.68,20780.0,46.6118,46.6118,46.5649,46.5743,20780.0
2021-02-18 13:10:00,49.69,49.78,49.67,49.78,38835.0,46.5837,46.668,46.5649,46.668,38835.0
2021-02-18 13:20:00,49.78,49.9,49.78,49.87,729435.0,46.668,46.7805,46.668,46.7524,729435.0
2021-02-18 13:30:00,49.88,49.92,49.86,49.87,432690.0,46.7618,46.7993,46.743,46.7524,432690.0
2021-02-18 13:40:00,49.87,49.91,49.85,49.9,100910.0,46.7524,46.7899,46.7336,46.7805,100910.0
2021-02-18 13:50:00,49.89,49.93,49.88,49.88,72025.0,46.7711,46.8086,46.7618,46.7618,72025.0
2021-02-18 14:00:00,49.89,49.99,49.89,49.97,49975.0,46.7711,46.8649,46.7711,46.8461,49975.0
2021-02-18 14:10:00,49.98,50.02,49.95,49.96,41475.0,46.8555,46.893,46.8274,46.8368,41475.0
2021-02-18 14:20:00,49.95,50.0,49.95,49.98,20385.0,46.8274,46.8743,46.8274,46.8555,20385.0
2021-02-18 14:30:00,49.98,50.02,49.98,50.01,49805.0,46.8555,46.893,46.8555,46.8836,49805.0
2021-02-18 14:40:00,50.01,50.02,49.99,50.0,59665.0,46.8836,46.893,46.8649,46.8743,59665.0
2021-02-18 14:50:00,49.97,50.02,49.94,50.02,63015.0,46.8461,46.893,46.818,46.893,63015.0
2021-02-18 15:00:00,50.0,50.07,50.0,50.07,59030.0,46.8743,46.9399,46.8743,46.9399,59030.0
2021-02-18 15:10:00,50.05,50.07,50.02,50.02,52965.0,46.9211,46.9399,46.893,46.893,52965.0
2021-02-18 15:20:00,50.03,50.05,49.99,50.03,65885.0,46.9024,46.9211,46.8649,46.9024,65885.0
2021-02-18 15:30:00,50.02,50.08,50.02,50.02,90580.0,46.893,46.9493,46.893,46.893,90580.0
2021-02-18 15:40:00,50.01,50.03,49.96,49.96,73465.0,46.8836,46.9024,46.8368,46.8368,73465.0
2021-02-18 15:50:00,49.96,49.96,49.84,49.86,232610.0,46.8368,46.8368,46.7243,46.743,232610.0
2021-02-19 09:30:00,50.15,50.24,50.12,50.22,333785.0,47.0149,47.0993,46.9868,47.0805,333785.0
2021-02-19 09:40:00,50.21,50.24,50.13,50.24,127950.0,47.0711,47.0993,46.9961,47.0993,127950.0
2021-02-19 09:50:00,50.22,50.38,50.21,50.38,88020.0,47.0805,47.2305,47.0711,47.2305,88020.0
2021-02-19 10:00:00,50.37,50.4,50.3,50.39,82685.0,47.2211,47.2493,47.1555,47.2399,82685.0
2021-02-19 10:10:00,50.41,50.45,50.38,50.45,58815.0,47.2586,47.2961,47.2305,47.2961,58815.0
2021-02-19 10:20:00,50.42,50.57,50.42,50.54,180290.0,47.268,47.4086,47.268,47.3805,180290.0
2021-02-19 10:30:00,50.52,50.54,50.48,50.52,140630.0,47.3618,47.3805,47.3243,47.3618,140630.0
2021-02-19 10:40:00,50.54,50.55,50.46,50.48,188125.0,47.3805,47.3899,47.3055,47.3243,188125.0
2021-02-19 10:50:00,50.48,50.52,50.45,50.49,34310.0,47.3243,47.3618,47.2961,47.3336,34310.0
2021-02-19 11:00:00,50.5,50.58,50.5,50.57,106870.0,47.343,47.418,47.343,47.4086,106870.0
2021-02-19 11:10:00,50.57,50.58,50.53,50.57,45155.0,47.4086,47.418,47.3711,47.4086,45155.0
2021-02-19 11:20:00,50.59,50.61,50.58,50.59,96315.0,47.4274,47.4461,47.418,47.4274,96315.0
2021-02-19 11:30:00,50.6,50.64,50.59,50.62,73975.0,47.4368,47.4743,47.4274,47.4555,73975.0
2021-02-19 11:40:00,50.63,50.69,50.63,50.66,49615.0,47.4649,47.5211,47.4649,47.493,49615.0
2021-02-19 11:50:00,50.66,50.69,50.63,50.64,34635.0,47.493,47.5211,47.4649,47.4743,34635.0
2021-02-19 12:00:00,50.64,50.68,50.61,50.65,117970.0,47.4743,47.5118,47.4461,47.4836,117970.0
2021-02-19 12:10:00,50.65,50.7,50.65,50.68,586845.0,47.4836,47.5305,47.4836,47.5118,586845.0
2021-02-19 12:20:00,50.66,50.67,50.55,50.56,48225.0,47.493,47.5024,47.3899,47.3993,48225.0
2021-02-19 12:30:00,50.56,50.59,50.55,50.57,42360.0,47.3993,47.4274,47.3899,47.4086,42360.0
2021-02-19 12:40:00,50.56,50.64,50.51,50.59,151550.0,47.3993,47.4743,47.3524,47.4274,151550.0
2021-02-19 12:50:00,50.58,50.58,50.46,50.56,61740.0,47.418,47.418,47.3055,47.3993,61740.0
2021-02-19 13:00:00,50.57,50.58,50.5,50.5,12070.0,47.4086,47.418,47.343,47.343,12070.0
2021-02-19 13:10:00,50.49,50.57,50.49,50.56,76925.0,47.3336,47.4086,47.3336,47.3993,76925.0
2021-02-19 13:20:00,50.56,50.62,50.54,50.61,92030.0,47.3993,47.4555,47.3805,47.4461,92030.0
2021-02-19 13:30:00,50.6,50.66,50.58,50.66,125710.0,47.4368,47.493,47.418,47.493,125710.0
2021-02-19 13:40:00,50.66,50.7,50.65,50.69,57375.0,47.493,47.5305,47.4836,47.5211,57375.0
2021-02-19 13:50:00,50.67,50.72,50.65,50.71,40055.0,47.5024,47.5493,47.4836,47.5399,40055.0
2021-02-19 14:00:00,50.73,50.73,50.69,50.7,37860.0,47.5586,47.5586,47.5211,47.5305,37860.0
2021-02-19 14:10:00,50.69,50.72,50.67,50.7,55630.0,47.5211,47.5493,47.5024,47.5305,55630.0
2021-02-19 14:20:00,50.7,50.7,50.51,50.52,131855.0,47.5305,47.5305,47.3524,47.3618,131855.0
2021-02-19 14:30:00,50.53,50.62,50.53,50.59,128245.0,47.3711,47.4555,47.3711,47.4274,128245.0
2021-02-19 14:40:00,50.58,50.61,50.57,50.59,66180.0,47.418,47.4461,47.4086,47.4274,66180.0
2021-02-19 14:50:00,50.59,50.62,50.55,50.61,60930.0,47.4274,47.4555,47.3899,47.4461,60930.0
2021-02-19 15:00:00,50.62,50.62,50.54,50.55,60925.0,47.4555,47.4555,47.3805,47.3899,60925.0
2021-02-19 15:10:00,50.55,50.63,50.55,50.61,136835.0,47.3899,47.4649,47.3899,47.4461,136835.0
2021-02-19 15:20:00,50.6,50.6,50.53,50.57,80475.0,47.4368,47.4368,47.3711,47.4086,80475.0
2021-02-19 15:30:00,50.58,50.66,50.57,50.66,103265.0,47.418,47.493,47.4086,47.493,103265.0
2021-02-19 15:40:00,50.66,50.67,50.6,50.6,116415.0,47.493,47.5024,47.4368,47.4368,116415.0
2021-02-19 15:50:00,50.61,50.63,50.55,50.62,204820.0,47.4461,47.4649,47.3899,47.4555,204820.0
2021-02-22 09:30:00,50.27,50.5,50.27,50.44,246780.0,47.1274,47.343,47.1274,47.2868,246780.0
2021-02-22 09:40:00,50.43,50.43,50.34,50.42,148205.0,47.2774,47.2774,47.193,47.268,148205.0
2021-02-22 09:50:00,50.42,50.56,50.35,50.55,102150.0,47.268,47.3993,47.2024,47.3899,102150.0
2021-02-22 10:00:00,50.55,50.59,50.51,50.58,129065.0,47.3899,47.4274,47.3524,47.418,129065.0
2021-02-22 10:10:00,50.58,50.66,50.46,50.48,160275.0,47.418,47.493,47.3055,47.3243,160275.0
2021-02-22 10:20:00,50.48,50.54,50.47,50.51,52930.0,47.3243,47.3805,47.3149,47.3524,52930.0
2021-02-22 10:30:00,50.48,50.55,50.47,50.55,64740.0,47.3243,47.3899,47.3149,47.3899,64740.0
2021-02-22 10:40:00,50.54,50.66,50.54,50.6,44945.0,47.3805,47.493,47.3805,47.4368,44945.0
2021-02-22 10:50:00,50.6,50.6,50.45,50.46,50905.0,47.4368,47.4368,47.2961,47.3055,50905.0
2021-02-22 11:00:00,50.46,50.5,50.4,50.45,44490.0,47.3055,47.343,47.2493,47.2961,44490.0
2021-02-22 11:10:00,50.43,50.58,50.38,50.58,78735.0,47.2774,47.418,47.2305,47.418,78735.0
2021-02-22 11:20:00,50.56,50.61,50.56,50.58,22780.0,47.3993,47.4461,47.3993,47.418,22780.0
2021-02-22 11:30:00,50.57,50.67,50.54,50.65,73040.0,47.4086,47.5024,47.3805,47.4836,73040.0
2021-02-22 11:40:00,50.67,50.67,50.62,50.62,44695.0,47.5024,47.5024,47.4555,47.4555,44695.0
2021-02-22 11:50:00,50.63,50.71,50.63,50.71,62525.0,47.4649,47.5399,47.4649,47.5399,62525.0
2021-02-22 12:00:00,50.7,50.72,50.66,50.71,72075.0,47.5305,47.5493,47.493,47.5399,72075.0
2021-02-22 12:10:00,50.7,50.74,50.68,50.71,29010.0,47.5305,47.568,47.5118,47.5399,29010.0
2021-02-22 12:20:00,50.7,50.75,50.7,50.74,47145.0,47.5305,47.5774,47.5305,47.568,47145.0
2021-02-22 12:30:00,50.76,50.83,50.73,50.83,114045.0,47.5868,47.6524,47.5586,47.6524,114045.0
2021-02-22 12:40:00,50.82,50.84,50.79,50.8,73525.0,47.643,47.6618,47.6149,47.6243,73525.0
2021-02-22 12:50:00,50.79,50.83,50.79,50.83,26265.0,47.6149,47.6524,47.6149,47.6524,26265.0
2021-02-22 13:00:00,50.83,50.83,50.77,50.79,21755.0,47.6524,47.6524,47.5961,47.6149,21755.0
2021-02-22 13:10:00,50.78,50.83,50.78,50.82,49850.0,47.6055,47.6524,47.6055,47.643,49850.0
2021-02-22 13:20:00,50.83,50.84,50.79,50.82,103580.0,47.6524,47.6618,47.6149,47.643,103580.0
2021-02-22 13:30:00,50.83,50.87,50.83,50.86,36485.0,47.6524,47.6899,47.6524,47.6805,36485.0
2021-02-22 13:40:00,50.86,50.87,50.84,50.85,41450.0,47.6805,47.6899,47.6618,47.6711,41450.0
2021-02-22 13:50:00,50.85,50.86,50.83,50.84,34720.0,47.6711,47.6805,47.6524,47.6618,34720.0
2021-02-22 14:00:00,50.85,50.86,50.8,50.81,74040.0,47.6711,47.6805,47.6243,47.6336,74040.0
2021-02-22 14:10:00,50.8,50.82,50.77,50.81,29795.0,47.6243,47.643,47.5961,47.6336,29795.0
2021-02-22 14:20:00,50.81,50.84,50.79,50.83,40180.0,47.6336,47.6618,47.6149,47.6524,40180.0
2021-02-22 14:30:00,50.82,50.85,50.8,50.83,56830.0,47.643,47.6711,47.6243,47.6524,56830.0
2021-02-22 14:40:00,50.83,50.85,50.76,50.76,80705.0,47.6524,47.6711,47.5868,47.5868,80705.0
2021-02-22 14:50:00,50.77,50.78,50.72,50.76,75610.0,47.5961,47.6055,47.5493,47.5868,75610.0
2021-02-22 15:00:00,50.77,50.77,50.68,50.69,378520.0,47.5961,47.5961,47.5118,47.5211,378520.0
2021-02-22 15:10:00,50.69,50.7,50.62,50.63,231950.0,47.5211,47.5305,47.4555,47.4649,231950.0
2021-02-22 15:20:00,50.63,50.64,50.49,50.49,52930.0,47.4649,47.4743,47.3336,47.3336,52930.0
2021-02-22 15:30:00,50.49,50.55,50.44,50.46,132440.0,47.3336,47.3899,47.2868,47.3055,132440.0
2021-02-22 15:40:00,50.47,50.52,50.43,50.49,92060.0,47.3149,47.3618,47.2774,47.3336,92060.0
2021-02-22 15:50:00,50.47,50.48,50.41,50.45,202055.0,47.3149,47.3243,47.2586,47.2961,202055.0
2021-02-23 09:30:00,49.99,50.01,49.7,49.73,562150.0,46.8649,46.8836,46.593,46.6211,562150.0
2021-02-23 09:40:00,49.7,49.81,49.25,49.29,745250.0,46.593,46.6961,46.1712,46.2087,745250.0
2021-02-23 09:50:00,49.26,49.66,49.2,49.64,496085.0,46.1805,46.5555,46.1243,46.5368,496085.0
2021-02-23 10:00:00,49.65,49.81,49.55,49.8,289265.0,46.5462,46.6961,46.4524,46.6868,289265.0
2021-02-23 10:10:00,49.82,49.9,49.69,49.77,318490.0,46.7055,46.7805,46.5837,46.6586,318490.0
2021-02-23 10:20:00,49.78,49.97,49.74,49.97,193070.0,46.668,46.8461,46.6305,46.8461,193070.0
2021-02-23 10:30:00,49.96,49.98,49.84,49.96,421715.0,46.8368,46.8555,46.7243,46.8368,421715.0
2021-02-23 10:40:00,49.98,50.18,49.92,50.17,179945.0,46.8555,47.043,46.7993,47.0336,179945.0
2021-02-23 10:50:00,50.17,50.21,50.07,50.13,119050.0,47.0336,47.0711,46.9399,46.9961,119050.0
2021-02-23 11:00:00,50.13,50.26,50.12,50.22,63290.0,46.9961,47.118,46.9868,47.0805,63290.0
2021-02-23 11:10:00,50.22,50.24,50.02,50.02,95310.0,47.0805,47.0993,46.893,46.893,95310.0
2021-02-23 11:20:00,50.02,50.02,49.92,49.95,86330.0,46.893,46.893,46.7993,46.8274,86330.0
2021-02-23 11:30:00,49.96,50.09,49.91,50.0,51545.0,46.8368,46.9586,46.7899,46.8743,51545.0
2021-02-23 11:40:00,49.96,49.97,49.83,49.84,25100.0,46.8368,46.8461,46.7149,46.7243,25100.0
2021-02-23 11:50:00,49.84,49.95,49.81,49.87,77080.0,46.7243,46.8274,46.6961,46.7524,77080.0
2021-02-23 12:00:00,49.86,49.88,49.78,49.8,60020.0,46.743,46.7618,46.668,46.6868,60020.0
2021-02-23 12:10:00,49.79,49.92,49.76,49.92,103150.0,46.6774,46.7993,46.6493,46.7993,103150.0
2021-02-23 12:20:00,49.91,49.95,49.84,49.94,110275.0,46.7899,46.8274,46.7243,46.818,110275.0
2021-02-23 12:30:00,49.96,49.98,49.82,49.84,30720.0,46.8368,46.8555,46.7055,46.7243,30720.0
2021-02-23 12:40:00,49.85,49.88,49.81,49.86,73955.0,46.7336,46.7618,46.6961,46.743,73955.0
2021-02-23 12:50:00,49.83,49.94,49.75,49.75,40970.0,46.7149,46.818,46.6399,46.6399,40970.0
2021-02-23 13:00:00,49.71,49.87,49.71,49.83,62920.0,46.6024,46.7524,46.6024,46.7149,62920.0
2021-02-23 13:10:00,49.85,49.99,49.83,49.96,134350.0,46.7336,46.8649,46.7149,46.8368,134350.0
2021-02-23 13:20:00,49.95,50.06,49.94,50.05,160430.0,46.8274,46.9305,46.818,46.9211,160430.0
2021-02-23 13:30:00,50.05,50.07,50.01,50.03,71500.0,46.9211,46.9399,46.8836,46.9024,71500.0
2021-02-23 13:40:00,50.04,50.04,49.91,49.95,59600.0,46.9118,46.9118,46.7899,46.8274,59600.0
2021-02-23 13:50:00,49.95,50.1,49.93,50.07,45020.0,46.8274,46.968,46.8086,46.9399,45020.0
2021-02-23 14:00:00,50.07,50.13,50.04,50.1,63890.0,46.9399,46.9961,46.9118,46.968,63890.0
2021-02-23 14:10:00,50.11,50.17,50.11,50.16,61500.0,46.9774,47.0336,46.9774,47.0243,61500.0
2021-02-23 14:20:00,50.15,50.23,50.13,50.23,83050.0,47.0149,47.0899,46.9961,47.0899,83050.0
2021-02-23 14:30:00,50.21,50.23,50.06,50.11,97685.0,47.0711,47.0899,46.9305,46.9774,97685.0
2021-02-23 14:40:00,50.12,50.21,50.12,50.2,66935.0,46.9868,47.0711,46.9868,47.0618,66935.0
2021-02-23 14:50:00,50.19,50.33,50.19,50.32,241425.0,47.0524,47.1836,47.0524,47.1743,241425.0
2021-02-23 15:00:00,50.31,50.43,50.31,50.43,64945.0,47.1649,47.2774,47.1649,47.2774,64945.0
2021-02-23 15:10:00,50.45,50.52,50.39,50.52,327480.0,47.2961,47.3618,47.2399,47.3618,327480.0
2021-02-23 15:20:00,50.52,50.65,50.52,50.63,150830.0,47.3618,47.4836,47.3618,47.4649,150830.0
2021-02-23 15:30:00,50.65,50.68,50.57,50.64,131225.0,47.4836,47.5118,47.4086,47.4743,131225.0
2021-02-23 15:40:00,50.64,50.66,50.54,50.54,130480.0,47.4743,47.493,47.3805,47.3805,130480.0
2021-02-23 15:50:00,50.54,50.57,50.48,50.5,216725.0,47.3805,47.4086,47.3243,47.343,216725.0
2021-02-24 09:30:00,50.67,50.94,50.56,50.69,657270.0,47.5024,47.7555,47.3993,47.5211,657270.0
2021-02-24 09:40:00,50.72,50.83,50.66,50.79,159050.0,47.5493,47.6524,47.493,47.6149,159050.0
2021-02-24 09:50:00,50.79,50.85,50.68,50.82,171710.0,47.6149,47.6711,47.5118,47.643,171710.0
2021-02-24 10:00:00,50.81,50.91,50.55,50.62,247700.0,47.6336,47.7274,47.3899,47.4555,247700.0
2021-02-24 10:10:00,50.6,50.75,50.55,50.75,135390.0,47.4368,47.5774,47.3899,47.5774,135390.0
2021-02-24 10:20:00,50.74,50.83,50.67,50.77,175035.0,47.568,47.6524,47.5024,47.5961,175035.0
2021-02-24 10:30:00,50.76,50.85,50.71,50.79,62655.0,47.5868,47.6711,47.5399,47.6149,62655.0
2021-02-24 10:40:00,50.79,50.86,50.78,50.82,120195.0,47.6149,47.6805,47.6055,47.643,120195.0
2021-02-24 10:50:00,50.8,50.96,50.78,50.95,165595.0,47.6243,47.7743,47.6055,47.7649,165595.0
2021-02-24 11:00:00,50.97,51.04,50.94,51.03,59840.0,47.7836,47.8493,47.7555,47.8399,59840.0
2021-02-24 11:10:00,51.03,51.14,51.0,51.1,71305.0,47.8399,47.943,47.8118,47.9055,71305.0
2021-02-24 11:20:00,51.09,51.21,51.09,51.13,90240.0,47.8961,48.0086,47.8961,47.9336,90240.0
2021-02-24 11:30:00,51.13,51.24,51.13,51.22,62655.0,47.9336,48.0368,47.9336,48.018,62655.0
2021-02-24 11:40:00,51.22,51.22,51.14,51.21,128770.0,48.018,48.018,47.943,48.0086,128770.0
2021-02-24 11:50:00,51.21,51.28,51.18,51.27,175560.0,48.0086,48.0743,47.9805,48.0649,175560.0
2021-02-24 12:00:00,51.29,51.31,51.26,51.26,214955.0,48.0836,48.1024,48.0555,48.0555,214955.0
2021-02-24 12:10:00,51.27,51.3,51.25,51.28,61830.0,48.0649,48.093,48.0461,48.0743,61830.0
2021-02-24 12:20:00,51.27,51.39,51.27,51.39,59625.0,48.0649,48.1774,48.0649,48.1774,59625.0
2021-02-24 12:30:00,51.39,51.45,51.39,51.43,78565.0,48.1774,48.2336,48.1774,48.2149,78565.0
2021-02-24 12:40:00,51.43,51.44,51.35,51.36,109435.0,48.2149,48.2242,48.1399,48.1493,109435.0
2021-02-24 12:50:00,51.36,51.39,51.3,51.3,72785.0,48.1493,48.1774,48.093,48.093,72785.0
2021-02-24 13:00:00,51.3,51.36,51.26,51.36,50105.0,48.093,48.1493,48.0555,48.1493,50105.0
2021-02-24 13:10:00,51.36,51.39,51.36,51.38,24070.0,48.1493,48.1774,48.1493,48.168,24070.0
2021-02-24 13:20:00,51.38,51.46,51.36,51.45,38880.0,48.168,48.243,48.1493,48.2336,38880.0
2021-02-24 13:30:00,51.45,51.54,51.45,51.5,52705.0,48.2336,48.318,48.2336,48.2805,52705.0
2021-02-24 13:40:00,51.49,51.51,51.46,51.46,69905.0,48.2711,48.2899,48.243,48.243,69905.0
2021-02-24 13:50:00,51.46,51.47,51.42,51.45,71365.0,48.243,48.2524,48.2055,48.2336,71365.0
2021-02-24 14:00:00,51.47,51.48,51.37,51.37,64745.0,48.2524,48.2617,48.1586,48.1586,64745.0
2021-02-24 14:10:00,51.38,51.41,51.33,51.38,43310.0,48.168,48.1961,48.1211,48.168,43310.0
2021-02-24 14:20:00,51.39,51.41,51.35,51.41,33580.0,48.1774,48.1961,48.1399,48.1961,33580.0
2021-02-24 14:30:00,51.41,51.43,51.38,51.38,45880.0,48.1961,48.2149,48.168,48.168,45880.0
2021-02-24 14:40:00,51.39,51.41,51.33,51.33,117720.0,48.1774,48.1961,48.1211,48.1211,117720.0
2021-02-24 14:50:00,51.31,51.37,51.31,51.36,98730.0,48.1024,48.1586,48.1024,48.1493,98730.0
2021-02-24 15:00:00,51.36,51.38,51.35,51.37,62480.0,48.1493,48.168,48.1399,48.1586,62480.0
2021-02-24 15:10:00,51.36,51.38,51.35,51.37,115175.0,48.1493,48.168,48.1399,48.1586,115175.0
2021-02-24 15:20:00,51.36,51.45,51.36,51.45,245125.0,48.1493,48.2336,48.1493,48.2336,245125.0
2021-02-24 15:30:00,51.44,51.5,51.44,51.48,72220.0,48.2242,48.2805,48.2242,48.2617,72220.0
2021-02-24 15:40:00,51.48,51.52,51.43,51.5,100845.0,48.2617,48.2992,48.2149,48.2805,100845.0
2021-02-24 15:50:00,51.5,51.52,51.45,51.46,203300.0,48.2805,48.2992,48.2336,48.243,203300.0
2021-02-25 09:30:00,51.36,51.45,51.33,51.44,396675.0,48.1493,48.2336,48.1211,48.2242,396675.0
2021-02-25 09:40:00,51.44,51.44,51.34,51.35,102365.0,48.2242,48.2242,48.1305,48.1399,102365.0
2021-02-25 09:50:00,51.35,51.48,51.35,51.44,137645.0,48.1399,48.2617,48.1399,48.2242,137645.0
2021-02-25 10:00:00,51.44,51.44,51.16,51.21,146735.0,48.2242,48.2242,47.9618,48.0086,146735.0
2021-02-25 10:10:00,51.25,51.29,51.18,51.21,116675.0,48.0461,48.0836,47.9805,48.0086,116675.0
2021-02-25 10:20:00,51.3,51.36,51.12,51.12,42820.0,48.093,48.1493,47.9243,47.9243,42820.0
2021-02-25 10:30:00,51.16,51.16,50.91,50.94,206915.0,47.9618,47.9618,47.7274,47.7555,206915.0
2021-02-25 10:40:00,50.93,51.07,50.88,50.89,245265.0,47.7461,47.8774,47.6993,47.7086,245265.0
2021-02-25 10:50:00,50.87,50.96,50.82,50.94,208335.0,47.6899,47.7743,47.643,47.7555,208335.0
2021-02-25 11:00:00,50.95,51.01,50.91,51.01,94725.0,47.7649,47.8211,47.7274,47.8211,94725.0
2021-02-25 11:10:00,51.03,51.04,50.9,50.99,54195.0,47.8399,47.8493,47.718,47.8024,54195.0
2021-02-25 11:20:00,50.95,51.04,50.9,50.92,99135.0,47.7649,47.8493,47.718,47.7368,99135.0
2021-02-25 11:30:00,50.94,50.94,50.81,50.82,84795.0,47.7555,47.7555,47.6336,47.643,84795.0
2021-02-25 11:40:00,50.82,50.82,50.62,50.62,129955.0,47.643,47.643,47.4555,47.4555,129955.0
2021-02-25 11:50:00,50.59,50.69,50.55,50.55,54975.0,47.4274,47.5211,47.3899,47.3899,54975.0
2021-02-25 12:00:00,50.58,50.6,50.49,50.53,54990.0,47.418,47.4368,47.3336,47.3711,54990.0
2021-02-25 12:10:00,50.44,50.61,50.43,50.52,102635.0,47.2868,47.4461,47.2774,47.3618,102635.0
2021-02-25 12:20:00,50.52,50.57,50.38,50.4,97125.0,47.3618,47.4086,47.2305,47.2493,97125.0
2021-02-25 12:30:00,50.38,50.38,50.2,50.35,234635.0,47.2305,47.2305,47.0618,47.2024,234635.0
2021-02-25 12:40:00,50.36,50.37,50.23,50.31,100085.0,47.2118,47.2211,47.0899,47.1649,100085.0
2021-02-25 12:50:00,50.29,50.31,49.98,50.01,217570.0,47.1461,47.1649,46.8555,46.8836,217570.0
2021-02-25 13:00:00,49.97,50.09,49.87,50.08,61010.0,46.8461,46.9586,46.7524,46.9493,61010.0
2021-02-25 13:10:00,50.11,50.31,50.03,50.31,144400.0,46.9774,47.1649,46.9024,47.1649,144400.0
2021-02-25 13:20:00,50.29,50.43,50.28,50.37,226150.0,47.1461,47.2774,47.1368,47.2211,226150.0
2021-02-25 13:30:00,50.37,50.4,50.21,50.39,166060.0,47.2211,47.2493,47.0711,47.2399,166060.0
2021-02-25 13:40:00,50.4,50.45,50.32,50.43,80590.0,47.2493,47.2961,47.1743,47.2774,80590.0
2021-02-25 13:50:00,50.38,50.39,50.21,50.29,149880.0,47.2305,47.2399,47.0711,47.1461,149880.0
2021-02-25 14:00:00,50.31,50.52,50.29,50.51,89085.0,47.1649,47.3618,47.1461,47.3524,89085.0
2021-02-25 14:10:00,50.51,50.6,50.5,50.58,106650.0,47.3524,47.4368,47.343,47.418,106650.0
2021-02-25 14:20:00,50.63,50.7,50.6,50.68,67425.0,47.4649,47.5305,47.4368,47.5118,67425.0
2021-02-25 14:30:00,50.64,50.65,50.46,50.46,63330.0,47.4743,47.4836,47.3055,47.3055,63330.0
2021-02-25 14:40:00,50.45,50.52,50.4,50.43,75805.0,47.2961,47.3618,47.2493,47.2774,75805.0
2021-02-25 14:50:00,50.43,50.49,50.36,50.37,95865.0,47.2774,47.3336,47.2118,47.2211,95865.0
2021-02-25 15:00:00,50.37,50.43,50.07,50.09,393100.0,47.2211,47.2774,46.9399,46.9586,393100.0
2021-02-25 15:10:00,50.1,50.21,50.05,50.09,223435.0,46.968,47.0711,46.9211,46.9586,223435.0
2021-02-25 15:20:00,50.08,50.15,49.99,50.01,166345.0,46.9493,47.0149,46.8649,46.8836,166345.0
2021-02-25 15:30:00,49.98,50.09,49.76,49.84,262905.0,46.8555,46.9586,46.6493,46.7243,262905.0
2021-02-25 15:40:00,49.85,50.11,49.77,50.04,111230.0,46.7336,46.9774,46.6586,46.9118,111230.0
2021-02-25 15:50:00,50.02,50.07,49.86,49.88,656570.0,46.893,46.9399,46.743,46.7618,656570.0
2021-02-26 09:30:00,50.1,50.19,49.96,50.08,427670.0,46.968,47.0524,46.8368,46.9493,427670.0
2021-02-26 09:40:00,50.1,50.39,50.07,50.2,237180.0,46.968,47.2399,46.9399,47.0618,237180.0
2021-02-26 09:50:00,50.2,50.23,49.88,49.93,304495.0,47.0618,47.0899,46.7618,46.8086,304495.0
2021-02-26 10:00:00,49.9,49.9,49.58,49.58,298730.0,46.7805,46.7805,46.4805,46.4805,298730.0
2021-02-26 10:10:00,49.6,49.68,49.47,49.56,195995.0,46.4993,46.5743,46.3774,46.4618,195995.0
2021-02-26 10:20:00,49.59,49.61,49.23,49.25,239535.0,46.4899,46.5087,46.1524,46.1712,239535.0
2021-02-26 10:30:00,49.27,49.75,49.25,49.74,239485.0,46.1899,46.6399,46.1712,46.6305,239485.0
2021-02-26 10:40:00,49.69,49.83,49.63,49.8,284655.0,46.5837,46.7149,46.5274,46.6868,284655.0
2021-02-26 10:50:00,49.8,49.87,49.7,49.74,232295.0,46.6868,46.7524,46.593,46.6305,232295.0
2021-02-26 11:00:00,49.75,50.01,49.7,49.96,186380.0,46.6399,46.8836,46.593,46.8368,186380.0
2021-02-26 11:10:00,49.93,50.01,49.82,49.87,181860.0,46.8086,46.8836,46.7055,46.7524,181860.0
2021-02-26 11:20:00,49.87,49.93,49.83,49.9,184740.0,46.7524,46.8086,46.7149,46.7805,184740.0
2021-02-26 11:30:00,49.9,50.17,49.87,50.16,173635.0,46.7805,47.0336,46.7524,47.0243,173635.0
2021-02-26 11:40:00,50.17,50.2,49.98,50.07,140185.0,47.0336,47.0618,46.8555,46.9399,140185.0
2021-02-26 11:50:00,50.08,50.08,49.92,50.07,145785.0,46.9493,46.9493,46.7993,46.9399,145785.0
2021-02-26 12:00:00,50.11,50.27,50.07,50.27,109705.0,46.9774,47.1274,46.9399,47.1274,109705.0
2021-02-26 12:10:00,50.3,50.39,50.28,50.36,146345.0,47.1555,47.2399,47.1368,47.2118,146345.0
2021-02-26 12:20:00,50.38,50.39,50.27,50.29,66950.0,47.2305,47.2399,47.1274,47.1461,66950.0
2021-02-26 12:30:00,50.34,50.47,50.34,50.38,129720.0,47.193,47.3149,47.193,47.2305,129720.0
2021-02-26 12:40:00,50.37,50.41,50.31,50.39,91100.0,47.2211,47.2586,47.1649,47.2399,91100.0
2021-02-26 12:50:00,50.34,50.48,50.24,50.26,126020.0,47.193,47.3243,47.0993,47.118,126020.0
2021-02-26 13:00:00,50.26,50.3,50.12,50.28,102595.0,47.118,47.1555,46.9868,47.1368,102595.0
2021-02-26 13:10:00,50.28,50.36,50.25,50.35,78275.0,47.1368,47.2118,47.1086,47.2024,78275.0
2021-02-26 13:20:00,50.35,50.43,50.35,50.38,201350.0,47.2024,47.2774,47.2024,47.2305,201350.0
2021-02-26 13:30:00,50.41,50.41,50.15,50.16,80655.0,47.2586,47.2586,47.0149,47.0243,80655.0
2021-02-26 13:40:00,50.17,50.3,50.0,50.07,219825.0,47.0336,47.1555,46.8743,46.9399,219825.0
2021-02-26 13:50:00,50.08,50.18,50.03,50.1,108145.0,46.9493,47.043,46.9024,46.968,108145.0
2021-02-26 14:00:00,50.1,50.19,50.0,50.09,129615.0,46.968,47.0524,46.8743,46.9586,129615.0
2021-02-26 14:10:00,50.05,50.09,49.85,49.85,66595.0,46.9211,46.9586,46.7336,46.7336,66595.0
2021-02-26 14:20:00,49.86,49.97,49.82,49.92,192390.0,46.743,46.8461,46.7055,46.7993,192390.0
2021-02-26 14:30:00,49.93,50.06,49.89,50.01,365690.0,46.8086,46.9305,46.7711,46.8836,365690.0
2021-02-26 14:40:00,49.99,50.13,49.9,50.11,91215.0,46.8649,46.9961,46.7805,46.9774,91215.0
2021-02-26 14:50:00,50.1,50.13,50.07,50.1,92160.0,46.968,46.9961,46.9399,46.968,92160.0
2021-02-26 15:00:00,50.13,50.26,50.11,50.26,121365.0,46.9961,47.118,46.9774,47.118,121365.0
2021-02-26 15:10:00,50.26,50.28,50.18,50.25,118190.0,47.118,47.1368,47.043,47.1086,118190.0
2021-02-26 15:20:00,50.25,50.26,50.04,50.04,212660.0,47.1086,47.118,46.9118,46.9118,212660.0
2021-02-26 15:30:00,50.05,50.09,50.03,50.09,152225.0,46.9211,46.9586,46.9024,46.9586,152225.0
2021-02-26 15:40:00,50.05,50.33,50.04,50.31,153830.0,46.9211,47.1836,46.9118,47.1649,153830.0
2021-02-26 15:50:00,50.26,50.26,49.78,49.83,710520.0,47.118,47.118,46.668,46.7149,710520.0
2021-03-01 09:30:00,50.79,50.91,50.77,50.79,698080.0,47.6149,47.7274,47.5961,47.6149,698080.0
2021-03-01 09:40:00,50.81,50.94,50.78,50.84,210590.0,47.6336,47.7555,47.6055,47.6618,210590.0
2021-03-01 09:50:00,50.8,50.85,50.73,50.83,157505.0,47.6243,47.6711,47.5586,47.6524,157505.0
2021-03-01 10:00:00,50.83,50.99,50.76,50.95,93080.0,47.6524,47.8024,47.5868,47.7649,93080.0
2021-03-01 10:10:00,50.94,51.07,50.91,51.07,34935.0,47.7555,47.8774,47.7274,47.8774,34935.0
2021-03-01 10:20:00,51.06,51.09,50.92,50.94,100530.0,47.868,47.8961,47.7368,47.7555,100530.0
2021-03-01 10:30:00,50.95,51.09,50.89,51.07,23745.0,47.7649,47.8961,47.7086,47.8774,23745.0
2021-03-01 10:40:00,51.09,51.12,51.03,51.12,21215.0,47.8961,47.9243,47.8399,47.9243,21215.0
2021-03-01 10:50:00,51.13,51.14,51.05,51.12,28630.0,47.9336,47.943,47.8586,47.9243,28630.0
2021-03-01 11:00:00,51.13,51.13,51.05,51.12,113095.0,47.9336,47.9336,47.8586,47.9243,113095.0
2021-03-01 11:10:00,51.11,51.22,51.11,51.2,76210.0,47.9149,48.018,47.9149,47.9993,76210.0
2021-03-01 11:20:00,51.18,51.18,51.09,51.11,19510.0,47.9805,47.9805,47.8961,47.9149,19510.0
2021-03-01 11:30:00,51.11,51.17,51.09,51.11,59340.0,47.9149,47.9711,47.8961,47.9149,59340.0
2021-03-01 11:40:00,51.15,51.19,51.13,51.18,103245.0,47.9524,47.9899,47.9336,47.9805,103245.0
2021-03-01 11:50:00,51.16,51.21,51.15,51.18,122635.0,47.9618,48.0086,47.9524,47.9805,122635.0
2021-03-01 12:00:00,51.2,51.25,51.2,51.24,32610.0,47.9993,48.0461,47.9993,48.0368,32610.0
2021-03-01 12:10:00,51.24,51.28,51.16,51.18,73690.0,48.0368,48.0743,47.9618,47.9805,73690.0
2021-03-01 12:20:00,51.18,51.2,51.16,51.18,44110.0,47.9805,47.9993,47.9618,47.9805,44110.0
2021-03-01 12:30:00,51.2,51.23,51.18,51.18,35245.0,47.9993,48.0274,47.9805,47.9805,35245.0
2021-03-01 12:40:00,51.17,51.27,51.12,51.27,207320.0,47.9711,48.0649,47.9243,48.0649,207320.0
2021-03-01 12:50:00,51.27,51.28,51.15,51.15,124285.0,48.0649,48.0743,47.9524,47.9524,124285.0
2021-03-01 13:00:00,51.17,51.18,51.11,51.14,49990.0,47.9711,47.9805,47.9149,47.943,49990.0
2021-03-01 13:10:00,51.13,51.13,51.03,51.05,117800.0,47.9336,47.9336,47.8399,47.8586,117800.0
2021-03-01 13:20:00,51.06,51.2,51.06,51.2,112930.0,47.868,47.9993,47.868,47.9993,112930.0
2021-03-01 13:30:00,51.2,51.27,51.2,51.27,61385.0,47.9993,48.0649,47.9993,48.0649,61385.0
2021-03-01 13:40:00,51.28,51.29,51.21,51.27,72975.0,48.0743,48.0836,48.0086,48.0649,72975.0
2021-03-01 13:50:00,51.26,51.27,51.23,51.24,155685.0,48.0555,48.0649,48.0274,48.0368,155685.0
2021-03-01 14:00:00,51.26,51.36,51.24,51.32,162650.0,48.0555,48.1493,48.0368,48.1118,162650.0
2021-03-01 14:10:00,51.33,51.35,51.3,51.31,136280.0,48.1211,48.1399,48.093,48.1024,136280.0
2021-03-01 14:20:00,51.31,51.34,51.3,51.33,41425.0,48.1024,48.1305,48.093,48.1211,41425.0
2021-03-01 14:30:00,51.34,51.37,51.33,51.36,62855.0,48.1305,48.1586,48.1211,48.1493,62855.0
2021-03-01 14:40:00,51.36,51.4,51.35,51.37,105990.0,48.1493,48.1868,48.1399,48.1586,105990.0
2021-03-01 14:50:00,51.38,51.43,51.37,51.38,155210.0,48.168,48.2149,48.1586,48.168,155210.0
2021-03-01 15:00:00,51.38,51.41,51.35,51.36,97055.0,48.168,48.1961,48.1399,48.1493,97055.0
2021-03-01 15:10:00,51.37,51.37,51.26,51.31,213455.0,48.1586,48.1586,48.0555,48.1024,213455.0
2021-03-01 15:20:00,51.32,51.34,51.27,51.31,52040.0,48.1118,48.1305,48.0649,48.1024,52040.0
2021-03-01 15:30:00,51.32,51.33,51.23,51.24,117080.0,48.1118,48.1211,48.0274,48.0368,117080.0
2021-03-01 15:40:00,51.25,51.28,51.2,51.2,295250.0,48.0461,48.0743,47.9993,47.9993,295250.0
2021-03-01 15:50:00,51.19,51.25,51.14,51.22,873360.0,47.9899,48.0461,47.943,48.018,873360.0
2021-03-02 09:30:00,51.16,51.26,50.95,50.96,531320.0,47.9618,48.0555,47.7649,47.7743,531320.0
2021-03-02 09:40:00,50.98,50.99,50.8,50.82,294920.0,47.793,47.8024,47.6243,47.643,294920.0
2021-03-02 09:50:00,50.77,51.06,50.77,51.01,164960.0,47.5961,47.868,47.5961,47.8211,164960.0
2021-03-02 10:00:00,50.99,51.02,50.91,51.0,65835.0,47.8024,47.8305,47.7274,47.8118,65835.0
2021-03-02 10:10:00,50.99,51.01,50.76,50.9,187300.0,47.8024,47.8211,47.5868,47.718,187300.0
2021-03-02 10:20:00,50.89,50.91,50.68,50.68,101725.0,47.7086,47.7274,47.5118,47.5118,101725.0
2021-03-02 10:30:00,50.67,50.81,50.64,50.65,84810.0,47.5024,47.6336,47.4743,47.4836,84810.0
2021-03-02 10:40:00,50.64,50.79,50.58,50.79,214900.0,47.4743,47.6149,47.418,47.6149,214900.0
2021-03-02 10:50:00,50.79,50.8,50.75,50.76,39235.0,47.6149,47.6243,47.5774,47.5868,39235.0
2021-03-02 11:00:00,50.74,50.78,50.57,50.76,209360.0,47.568,47.6055,47.4086,47.5868,209360.0
2021-03-02 11:10:00,50.77,50.78,50.64,50.7,69305.0,47.5961,47.6055,47.4743,47.5305,69305.0
2021-03-02 11:20:00,50.72,50.73,50.58,50.71,91000.0,47.5493,47.5586,47.418,47.5399,91000.0
2021-03-02 11:30:00,50.7,50.71,50.5,50.54,84845.0,47.5305,47.5399,47.343,47.3805,84845.0
2021-03-02 11:40:00,50.49,50.57,50.42,50.57,206380.0,47.3336,47.4086,47.268,47.4086,206380.0
2021-03-02 11:50:00,50.54,50.6,50.5,50.58,85950.0,47.3805,47.4368,47.343,47.418,85950.0
2021-03-02 12:00:00,50.55,50.62,50.5,50.57,179245.0,47.3899,47.4555,47.343,47.4086,179245.0
2021-03-02 12:10:00,50.59,50.68,50.57,50.67,45180.0,47.4274,47.5118,47.4086,47.5024,45180.0
2021-03-02 12:20:00,50.68,50.69,50.65,50.67,69320.0,47.5118,47.5211,47.4836,47.5024,69320.0
2021-03-02 12:30:00,50.65,50.75,50.63,50.75,55695.0,47.4836,47.5774,47.4649,47.5774,55695.0
2021-03-02 12:40:00,50.75,50.79,50.71,50.73,119925.0,47.5774,47.6149,47.5399,47.5586,119925.0
2021-03-02 12:50:00,50.7,50.73,50.68,50.69,42775.0,47.5305,47.5586,47.5118,47.5211,42775.0
2021-03-02 13:00:00,50.71,50.82,50.71,50.81,87465.0,47.5399,47.643,47.5399,47.6336,87465.0
2021-03-02 13:10:00,50.81,50.84,50.75,50.76,74990.0,47.6336,47.6618,47.5774,47.5868,74990.0
2021-03-02 13:20:00,50.75,50.78,50.72,50.76,52605.0,47.5774,47.6055,47.5493,47.5868,52605.0
2021-03-02 13:30:00,50.82,50.86,50.79,50.85,41130.0,47.643,47.6805,47.6149,47.6711,41130.0
2021-03-02 13:40:00,50.85,50.86,50.78,50.86,146415.0,47.6711,47.6805,47.6055,47.6805,146415.0
2021-03-02 13:50:00,50.86,50.87,50.81,50.81,65570.0,47.6805,47.6899,47.6336,47.6336,65570.0
2021-03-02 14:00:00,50.85,50.86,50.7,50.71,101290.0,47.6711,47.6805,47.5305,47.5399,101290.0
2021-03-02 14:10:00,50.71,50.72,50.6,50.63,84610.0,47.5399,47.5493,47.4368,47.4649,84610.0
2021-03-02 14:20:00,50.63,50.75,50.63,50.65,98275.0,47.4649,47.5774,47.4649,47.4836,98275.0
2021-03-02 14:30:00,50.66,50.72,50.63,50.72,36330.0,47.493,47.5493,47.4649,47.5493,36330.0
2021-03-02 14:40:00,50.77,50.78,50.71,50.78,59685.0,47.5961,47.6055,47.5399,47.6055,59685.0
2021-03-02 14:50:00,50.76,50.85,50.74,50.79,115635.0,47.5868,47.6711,47.568,47.6149,115635.0
2021-03-02 15:00:00,50.82,50.85,50.81,50.85,66460.0,47.643,47.6711,47.6336,47.6711,66460.0
2021-03-02 15:10:00,50.85,50.86,50.7,50.7,122355.0,47.6711,47.6805,47.5305,47.5305,122355.0
2021-03-02 15:20:00,50.69,50.71,50.64,50.64,109135.0,47.5211,47.5399,47.4743,47.4743,109135.0
2021-03-02 15:30:00,50.64,50.72,50.6,50.65,151985.0,47.4743,47.5493,47.4368,47.4836,151985.0
2021-03-02 15:40:00,50.64,50.67,50.58,50.59,471590.0,47.4743,47.5024,47.418,47.4274,471590.0
2021-03-02 15:50:00,50.59,50.62,50.47,50.51,880600.0,47.4274,47.4555,47.3149,47.3524,880600.0
2021-03-03 09:30:00,50.6,50.82,50.46,50.51,499165.0,47.4368,47.643,47.3055,47.3524,499165.0
2021-03-03 09:40:00,50.52,50.62,50.39,50.61,629570.0,47.3618,47.4555,47.2399,47.4461,629570.0
2021-03-03 09:50:00,50.62,50.68,50.39,50.42,112220.0,47.4555,47.5118,47.2399,47.268,112220.0
2021-03-03 10:00:00,50.44,50.54,50.35,50.5,79330.0,47.2868,47.3805,47.2024,47.343,79330.0
2021-03-03 10:10:00,50.45,50.49,50.18,50.2,127755.0,47.2961,47.3336,47.043,47.0618,127755.0
2021-03-03 10:20:00,50.2,50.46,50.19,50.31,110205.0,47.0618,47.3055,47.0524,47.1649,110205.0
2021-03-03 10:30:00,50.28,50.51,50.22,50.49,118070.0,47.1368,47.3524,47.0805,47.3336,118070.0
2021-03-03 10:40:00,50.46,50.57,50.38,50.49,91395.0,47.3055,47.4086,47.2305,47.3336,91395.0
2021-03-03 10:50:00,50.49,50.65,50.45,50.59,205155.0,47.3336,47.4836,47.2961,47.4274,205155.0
2021-03-03 11:00:00,50.59,50.68,50.58,50.66,185965.0,47.4274,47.5118,47.418,47.493,185965.0
2021-03-03 11:10:00,50.65,50.77,50.58,50.77,74595.0,47.4836,47.5961,47.418,47.5961,74595.0
2021-03-03 11:20:00,50.75,50.86,50.75,50.84,59370.0,47.5774,47.6805,47.5774,47.6618,59370.0
2021-03-03 11:30:00,50.83,50.84,50.75,50.75,14735.0,47.6524,47.6618,47.5774,47.5774,14735.0
2021-03-03 11:40:00,50.74,50.75,50.66,50.7,76670.0,47.568,47.5774,47.493,47.5305,76670.0
2021-03-03 11:50:00,50.69,50.8,50.69,50.72,20590.0,47.5211,47.6243,47.5211,47.5493,20590.0
2021-03-03 12:00:00,50.7,50.7,50.66,50.66,8420.0,47.5305,47.5305,47.493,47.493,8420.0
2021-03-03 12:10:00,50.66,50.74,50.64,50.64,26995.0,47.493,47.568,47.4743,47.4743,26995.0
2021-03-03 12:20:00,50.64,50.65,50.62,50.65,24040.0,47.4743,47.4836,47.4555,47.4836,24040.0
2021-03-03 12:30:00,50.64,50.67,50.62,50.67,46700.0,47.4743,47.5024,47.4555,47.5024,46700.0
2021-03-03 12:40:00,50.65,50.81,50.65,50.8,71185.0,47.4836,47.6336,47.4836,47.6243,71185.0
2021-03-03 12:50:00,50.82,50.83,50.7,50.71,62970.0,47.643,47.6524,47.5305,47.5399,62970.0
2021-03-03 13:00:00,50.69,50.72,50.66,50.68,39635.0,47.5211,47.5493,47.493,47.5118,39635.0
2021-03-03 13:10:00,50.66,50.85,50.66,50.85,54745.0,47.493,47.6711,47.493,47.6711,54745.0
2021-03-03 13:20:00,50.86,50.87,50.8,50.81,81025.0,47.6805,47.6899,47.6243,47.6336,81025.0
2021-03-03 13:30:00,50.8,50.81,50.71,50.79,50820.0,47.6243,47.6336,47.5399,47.6149,50820.0
2021-03-03 13:40:00,50.77,50.78,50.63,50.63,50310.0,47.5961,47.6055,47.4649,47.4649,50310.0
2021-03-03 13:50:00,50.66,50.66,50.55,50.55,24000.0,47.493,47.493,47.3899,47.3899,24000.0
2021-03-03 14:00:00,50.58,50.59,50.31,50.36,72700.0,47.418,47.4274,47.1649,47.2118,72700.0
2021-03-03 14:10:00,50.36,50.46,50.34,50.37,116045.0,47.2118,47.3055,47.193,47.2211,116045.0
2021-03-03 14:20:00,50.4,50.43,50.27,50.27,180940.0,47.2493,47.2774,47.1274,47.1274,180940.0
2021-03-03 14:30:00,50.26,50.4,50.17,50.35,105450.0,47.118,47.2493,47.0336,47.2024,105450.0
2021-03-03 14:40:00,50.36,50.44,50.27,50.35,146210.0,47.2118,47.2868,47.1274,47.2024,146210.0
2021-03-03 14:50:00,50.39,50.53,50.37,50.52,68820.0,47.2399,47.3711,47.2211,47.3618,68820.0
2021-03-03 15:00:00,50.51,50.53,50.43,50.49,70290.0,47.3524,47.3711,47.2774,47.3336,70290.0
2021-03-03 15:10:00,50.52,50.58,50.43,50.44,124670.0,47.3618,47.418,47.2774,47.2868,124670.0
2021-03-03 15:20:00,50.45,50.45,50.29,50.36,132460.0,47.2961,47.2961,47.1461,47.2118,132460.0
2021-03-03 15:30:00,50.37,50.38,50.29,50.29,453935.0,47.2211,47.2305,47.1461,47.1461,453935.0
2021-03-03 15:40:00,50.29,50.41,50.26,50.33,192845.0,47.1461,47.2586,47.118,47.1836,192845.0
2021-03-03 15:50:00,50.32,50.32,50.06,50.06,254740.0,47.1743,47.1743,46.9305,46.9305,254740.0
2021-03-04 09:30:00,49.98,50.3,49.94,50.3,356015.0,46.8555,47.1555,46.818,47.1555,356015.0
2021-03-04 09:40:00,50.3,50.3,49.87,49.87,155825.0,47.1555,47.1555,46.7524,46.7524,155825.0
2021-03-04 09:50:00,49.87,50.0,49.82,49.86,330010.0,46.7524,46.8743,46.7055,46.743,330010.0
2021-03-04 10:00:00,49.89,49.92,49.59,49.63,170460.0,46.7711,46.7993,46.4899,46.5274,170460.0
2021-03-04 10:10:00,49.54,49.64,49.36,49.36,431780.0,46.443,46.5368,46.2743,46.2743,431780.0
2021-03-04 10:20:00,49.35,49.69,49.3,49.64,201090.0,46.2649,46.5837,46.218,46.5368,201090.0
2021-03-04 10:30:00,49.65,49.8,49.57,49.78,247735.0,46.5462,46.6868,46.4712,46.668,247735.0
2021-03-04 10:40:00,49.75,49.88,49.72,49.78,124850.0,46.6399,46.7618,46.6118,46.668,124850.0
2021-03-04 10:50:00,49.79,49.86,49.56,49.78,198985.0,46.6774,46.743,46.4618,46.668,198985.0
2021-03-04 11:00:00,49.77,49.93,49.73,49.75,394270.0,46.6586,46.8086,46.6211,46.6399,394270.0
2021-03-04 11:10:00,49.8,49.83,49.59,49.67,87615.0,46.6868,46.7149,46.4899,46.5649,87615.0
2021-03-04 11:20:00,49.68,49.79,49.62,49.64,73545.0,46.5743,46.6774,46.518,46.5368,73545.0
2021-03-04 11:30:00,49.74,49.89,49.71,49.86,91150.0,46.6305,46.7711,46.6024,46.743,91150.0
2021-03-04 11:40:00,49.87,50.02,49.87,49.97,109795.0,46.7524,46.893,46.7524,46.8461,109795.0
2021-03-04 11:50:00,49.98,50.02,49.93,49.94,77265.0,46.8555,46.893,46.8086,46.818,77265.0
2021-03-04 12:00:00,49.99,50.11,49.96,50.11,54465.0,46.8649,46.9774,46.8368,46.9774,54465.0
2021-03-04 12:10:00,50.1,50.12,49.84,49.99,204905.0,46.968,46.9868,46.7243,46.8649,204905.0
2021-03-04 12:20:00,50.03,50.04,49.65,49.76,104885.0,46.9024,46.9118,46.5462,46.6493,104885.0
2021-03-04 12:30:00,49.72,49.72,49.51,49.64,120480.0,46.6118,46.6118,46.4149,46.5368,120480.0
2021-03-04 12:40:00,49.67,49.75,49.42,49.44,74770.0,46.5649,46.6399,46.3305,46.3493,74770.0
2021-03-04 12:50:00,49.43,49.5,49.11,49.18,166840.0,46.3399,46.4055,46.0399,46.1055,166840.0
2021-03-04 13:00:00,49.16,49.33,49.02,49.05,233935.0,46.0868,46.2462,45.9555,45.9837,233935.0
2021-03-04 13:10:00,49.05,49.06,48.87,48.99,368310.0,45.9837,45.993,45.8149,45.9274,368310.0
2021-03-04 13:20:00,48.94,49.04,48.76,49.04,235395.0,45.8805,45.9743,45.7118,45.9743,235395.0
2021-03-04 13:30:00,49.04,49.04,48.77,48.96,194585.0,45.9743,45.9743,45.7212,45.8993,194585.0
2021-03-04 13:40:00,48.92,48.96,48.63,48.66,214410.0,45.8618,45.8993,45.5899,45.618,214410.0
2021-03-04 13:50:00,48.61,48.61,48.3,48.3,260325.0,45.5712,45.5712,45.2805,45.2805,260325.0
2021-03-04 14:00:00,48.3,48.68,48.25,48.67,168900.0,45.2805,45.6368,45.2337,45.6274,168900.0
2021-03-04 14:10:00,48.67,48.67,48.47,48.63,141170.0,45.6274,45.6274,45.4399,45.5899,141170.0
2021-03-04 14:20:00,48.72,48.97,48.71,48.92,92555.0,45.6743,45.9087,45.6649,45.8618,92555.0
2021-03-04 14:30:00,48.92,48.92,48.65,48.73,69815.0,45.8618,45.8618,45.6087,45.6837,69815.0
2021-03-04 14:40:00,48.73,49.1,48.7,49.09,86195.0,45.6837,46.0305,45.6555,46.0212,86195.0
2021-03-04 14:50:00,49.11,49.17,49.01,49.13,41745.0,46.0399,46.0962,45.9462,46.0587,41745.0
2021-03-04 15:00:00,49.17,49.17,48.94,48.98,113030.0,46.0962,46.0962,45.8805,45.918,113030.0
2021-03-04 15:10:00,48.89,48.94,48.77,48.79,106990.0,45.8337,45.8805,45.7212,45.7399,106990.0
2021-03-04 15:20:00,48.81,48.92,48.71,48.87,163050.0,45.7587,45.8618,45.6649,45.8149,163050.0
2021-03-04 15:30:00,48.87,49.06,48.84,48.97,108655.0,45.8149,45.993,45.7868,45.9087,108655.0
2021-03-04 15:40:00,48.98,49.11,48.94,48.99,124665.0,45.918,46.0399,45.8805,45.9274,124665.0
2021-03-04 15:50:00,49.0,49.12,48.9,48.99,439000.0,45.9368,46.0493,45.843,45.9274,439000.0
2021-03-05 09:30:00,49.61,49.69,49.31,49.31,680765.0,46.5087,46.5837,46.2274,46.2274,680765.0
2021-03-05 09:40:00,49.36,49.54,49.26,49.31,215645.0,46.2743,46.443,46.1805,46.2274,215645.0
2021-03-05 09:50:00,49.27,49.32,48.86,49.14,201825.0,46.1899,46.2368,45.8055,46.068,201825.0
2021-03-05 10:00:00,49.16,49.34,49.02,49.2,280745.0,46.0868,46.2555,45.9555,46.1243,280745.0
2021-03-05 10:10:00,49.19,49.28,48.88,48.99,131620.0,46.1149,46.1993,45.8243,45.9274,131620.0
2021-03-05 10:20:00,48.99,49.03,48.72,48.73,188645.0,45.9274,45.9649,45.6743,45.6837,188645.0
2021-03-05 10:30:00,48.85,48.88,48.56,48.59,229980.0,45.7962,45.8243,45.5243,45.5524,229980.0
2021-03-05 10:40:00,48.6,48.79,48.52,48.74,155025.0,45.5618,45.7399,45.4868,45.693,155025.0
2021-03-05 10:50:00,48.73,48.91,48.64,48.65,127980.0,45.6837,45.8524,45.5993,45.6087,127980.0
2021-03-05 11:00:00,48.68,48.68,48.4,48.43,198475.0,45.6368,45.6368,45.3743,45.4024,198475.0
2021-03-05 11:10:00,48.45,48.56,48.26,48.34,248510.0,45.4212,45.5243,45.243,45.318,248510.0
2021-03-05 11:20:00,48.32,48.37,48.09,48.21,158030.0,45.2993,45.3462,45.0837,45.1962,158030.0
2021-03-05 11:30:00,48.22,48.48,48.22,48.44,198500.0,45.2055,45.4493,45.2055,45.4118,198500.0
2021-03-05 11:40:00,48.35,48.6,48.26,48.52,112220.0,45.3274,45.5618,45.243,45.4868,112220.0
2021-03-05 11:50:00,48.46,48.71,48.41,48.69,196695.0,45.4305,45.6649,45.3837,45.6462,196695.0
2021-03-05 12:00:00,48.68,48.77,48.62,48.65,137365.0,45.6368,45.7212,45.5805,45.6087,137365.0
2021-03-05 12:10:00,48.66,48.83,48.64,48.83,118130.0,45.618,45.7774,45.5993,45.7774,118130.0
2021-03-05 12:20:00,48.83,49.14,48.83,49.1,131985.0,45.7774,46.068,45.7774,46.0305,131985.0
2021-03-05 12:30:00,49.07,49.2,49.04,49.19,105660.0,46.0024,46.1243,45.9743,46.1149,105660.0
2021-03-05 12:40:00,49.2,49.32,49.13,49.27,127780.0,46.1243,46.2368,46.0587,46.1899,127780.0
2021-03-05 12:50:00,49.27,49.31,49.15,49.27,97740.0,46.1899,46.2274,46.0774,46.1899,97740.0
2021-03-05 13:00:00,49.32,49.35,49.08,49.29,67970.0,46.2368,46.2649,46.0118,46.2087,67970.0
2021-03-05 13:10:00,49.25,49.5,49.19,49.48,124065.0,46.1712,46.4055,46.1149,46.3868,124065.0
2021-03-05 13:20:00,49.48,49.57,49.38,49.55,262860.0,46.3868,46.4712,46.293,46.4524,262860.0
2021-03-05 13:30:00,49.6,49.67,49.49,49.67,104490.0,46.4993,46.5649,46.3962,46.5649,104490.0
2021-03-05 13:40:00,49.67,49.75,49.6,49.74,161980.0,46.5649,46.6399,46.4993,46.6305,161980.0
2021-03-05 13:50:00,49.73,49.78,49.54,49.7,53640.0,46.6211,46.668,46.443,46.593,53640.0
2021-03-05 14:00:00,49.75,49.75,49.48,49.51,55505.0,46.6399,46.6399,46.3868,46.4149,55505.0
2021-03-05 14:10:00,49.5,49.66,49.44,49.48,85100.0,46.4055,46.5555,46.3493,46.3868,85100.0
2021-03-05 14:20:00,49.52,49.77,49.49,49.77,53340.0,46.4243,46.6586,46.3962,46.6586,53340.0
2021-03-05 14:30:00,49.79,49.91,49.78,49.84,164660.0,46.6774,46.7899,46.668,46.7243,164660.0
2021-03-05 14:40:00,49.85,49.86,49.71,49.79,43255.0,46.7336,46.743,46.6024,46.6774,43255.0
2021-03-05 14:50:00,49.81,49.95,49.77,49.92,92220.0,46.6961,46.8274,46.6586,46.7993,92220.0
2021-03-05 15:00:00,49.93,49.97,49.87,49.87,100230.0,46.8086,46.8461,46.7524,46.7524,100230.0
2021-03-05 15:10:00,49.88,50.0,49.8,49.93,55045.0,46.7618,46.8743,46.6868,46.8086,55045.0
2021-03-05 15:20:00,49.93,50.02,49.93,49.98,57775.0,46.8086,46.893,46.8086,46.8555,57775.0
2021-03-05 15:30:00,49.96,50.1,49.94,50.09,66035.0,46.8368,46.968,46.818,46.9586,66035.0
2021-03-05 15:40:00,50.08,50.09,49.98,50.07,78625.0,46.9493,46.9586,46.8555,46.9399,78625.0
2021-03-05 15:50:00,50.07,50.27,50.07,50.16,312435.0,46.9399,47.1274,46.9399,47.0243,312435.0
2021-03-08 09:30:00,50.43,50.62,50.18,50.6,429105.0,47.2774,47.4555,47.043,47.4368,429105.0
2021-03-08 09:40:00,50.63,50.89,50.59,50.6,307910.0,47.4649,47.7086,47.4274,47.4368,307910.0
2021-03-08 09:50:00,50.58,50.83,50.46,50.53,417625.0,47.418,47.6524,47.3055,47.3711,417625.0
2021-03-08 10:00:00,50.58,50.72,50.43,50.72,142860.0,47.418,47.5493,47.2774,47.5493,142860.0
2021-03-08 10:10:00,50.76,50.76,50.55,50.72,188460.0,47.5868,47.5868,47.3899,47.5493,188460.0
2021-03-08 10:20:00,50.77,50.83,50.62,50.82,148335.0,47.5961,47.6524,47.4555,47.643,148335.0
2021-03-08 10:30:00,50.86,50.97,50.82,50.89,138420.0,47.6805,47.7836,47.643,47.7086,138420.0
2021-03-08 10:40:00,50.91,51.08,50.9,50.92,177340.0,47.7274,47.8868,47.718,47.7368,177340.0
2021-03-08 10:50:00,51.01,51.1,50.92,51.01,117705.0,47.8211,47.9055,47.7368,47.8211,117705.0
2021-03-08 11:00:00,51.11,51.13,51.02,51.08,74795.0,47.9149,47.9336,47.8305,47.8868,74795.0
2021-03-08 11:10:00,51.08,51.09,50.93,51.09,55915.0,47.8868,47.8961,47.7461,47.8961,55915.0
2021-03-08 11:20:00,51.09,51.16,51.07,51.1,83680.0,47.8961,47.9618,47.8774,47.9055,83680.0
2021-03-08 11:30:00,51.09,51.1,50.86,50.91,53095.0,47.8961,47.9055,47.6805,47.7274,53095.0
2021-03-08 11:40:00,50.93,50.93,50.77,50.85,60825.0,47.7461,47.7461,47.5961,47.6711,60825.0
2021-03-08 11:50:00,50.87,50.92,50.8,50.8,71930.0,47.6899,47.7368,47.6243,47.6243,71930.0
2021-03-08 12:00:00,50.79,50.99,50.79,50.96,176230.0,47.6149,47.8024,47.6149,47.7743,176230.0
2021-03-08 12:10:00,50.96,51.06,50.9,50.99,148365.0,47.7743,47.868,47.718,47.8024,148365.0
2021-03-08 12:20:00,51.01,51.2,51.0,51.18,126430.0,47.8211,47.9993,47.8118,47.9805,126430.0
2021-03-08 12:30:00,51.18,51.21,51.1,51.1,102955.0,47.9805,48.0086,47.9055,47.9055,102955.0
2021-03-08 12:40:00,51.09,51.18,51.08,51.18,25960.0,47.8961,47.9805,47.8868,47.9805,25960.0
2021-03-08 12:50:00,51.18,51.22,51.1,51.1,80290.0,47.9805,48.018,47.9055,47.9055,80290.0
2021-03-08 13:00:00,51.11,51.22,51.11,51.2,27585.0,47.9149,48.018,47.9149,47.9993,27585.0
2021-03-08 13:10:00,51.19,51.23,51.11,51.23,19400.0,47.9899,48.0274,47.9149,48.0274,19400.0
2021-03-08 13:20:00,51.18,51.21,51.17,51.17,57735.0,47.9805,48.0086,47.9711,47.9711,57735.0
2021-03-08 13:30:00,51.15,51.15,51.01,51.02,49570.0,47.9524,47.9524,47.8211,47.8305,49570.0
2021-03-08 13:40:00,51.0,51.01,50.78,50.78,80580.0,47.8118,47.8211,47.6055,47.6055,80580.0
2021-03-08 13:50:00,50.74,50.76,50.63,50.63,78510.0,47.568,47.5868,47.4649,47.4649,78510.0
2021-03-08 14:00:00,50.63,50.88,50.62,50.85,76765.0,47.4649,47.6993,47.4555,47.6711,76765.0
2021-03-08 14:10:00,50.83,50.93,50.79,50.84,99805.0,47.6524,47.7461,47.6149,47.6618,99805.0
2021-03-08 14:20:00,50.83,50.98,50.8,50.97,77150.0,47.6524,47.793,47.6243,47.7836,77150.0
2021-03-08 14:30:00,51.0,51.01,50.87,50.87,92820.0,47.8118,47.8211,47.6899,47.6899,92820.0
2021-03-08 14:40:00,50.88,50.91,50.67,50.7,94280.0,47.6993,47.7274,47.5024,47.5305,94280.0
2021-03-08 14:50:00,50.7,50.8,50.69,50.8,102910.0,47.5305,47.6243,47.5211,47.6243,102910.0
2021-03-08 15:00:00,50.76,50.77,50.57,50.59,147100.0,47.5868,47.5961,47.4086,47.4274,147100.0
2021-03-08 15:10:00,50.59,50.68,50.53,50.55,195750.0,47.4274,47.5118,47.3711,47.3899,195750.0
2021-03-08 15:20:00,50.57,50.69,50.54,50.62,126010.0,47.4086,47.5211,47.3805,47.4555,126010.0
2021-03-08 15:30:00,50.63,50.83,50.62,50.79,167365.0,47.4649,47.6524,47.4555,47.6149,167365.0
2021-03-08 15:40:00,50.81,50.84,50.66,50.75,197825.0,47.6336,47.6618,47.493,47.5774,197825.0
2021-03-08 15:50:00,50.76,50.78,50.53,50.55,372040.0,47.5868,47.6055,47.3711,47.3899,372040.0
2021-03-09 09:30:00,51.24,51.25,50.82,50.82,523690.0,48.0368,48.0461,47.643,47.643,523690.0
2021-03-09 09:40:00,50.83,51.08,50.73,51.05,272160.0,47.6524,47.8868,47.5586,47.8586,272160.0
2021-03-09 09:50:00,51.06,51.13,51.01,51.06,186960.0,47.868,47.9336,47.8211,47.868,186960.0
2021-03-09 10:00:00,51.02,51.18,50.98,51.06,82090.0,47.8305,47.9805,47.793,47.868,82090.0
2021-03-09 10:10:00,51.08,51.08,50.95,51.06,363265.0,47.8868,47.8868,47.7649,47.868,363265.0
2021-03-09 10:20:00,51.08,51.14,50.96,51.04,153290.0,47.8868,47.943,47.7743,47.8493,153290.0
2021-03-09 10:30:00,51.08,51.19,51.01,51.19,86680.0,47.8868,47.9899,47.8211,47.9899,86680.0
2021-03-09 10:40:00,51.16,51.21,51.11,51.11,45860.0,47.9618,48.0086,47.9149,47.9149,45860.0
2021-03-09 10:50:00,51.12,51.23,51.11,51.2,62070.0,47.9243,48.0274,47.9149,47.9993,62070.0
2021-03-09 11:00:00,51.23,51.37,51.21,51.32,61805.0,48.0274,48.1586,48.0086,48.1118,61805.0
2021-03-09 11:10:00,51.29,51.32,51.24,51.31,50170.0,48.0836,48.1118,48.0368,48.1024,50170.0
2021-03-09 11:20:00,51.31,51.34,51.22,51.23,26015.0,48.1024,48.1305,48.018,48.0274,26015.0
2021-03-09 11:30:00,51.25,51.25,51.19,51.19,43275.0,48.0461,48.0461,47.9899,47.9899,43275.0
2021-03-09 11:40:00,51.21,51.26,51.18,51.2,47805.0,48.0086,48.0555,47.9805,47.9993,47805.0
2021-03-09 11:50:00,51.23,51.26,51.17,51.19,29740.0,48.0274,48.0555,47.9711,47.9899,29740.0
2021-03-09 12:00:00,51.2,51.23,51.18,51.22,53400.0,47.9993,48.0274,47.9805,48.018,53400.0
2021-03-09 12:10:00,51.23,51.29,51.22,51.23,70945.0,48.0274,48.0836,48.018,48.0274,70945.0
2021-03-09 12:20:00,51.21,51.29,51.21,51.28,86585.0,48.0086,48.0836,48.0086,48.0743,86585.0
2021-03-09 12:30:00,51.29,51.34,51.27,51.34,39215.0,48.0836,48.1305,48.0649,48.1305,39215.0
2021-03-09 12:40:00,51.32,51.32,51.23,51.23,85090.0,48.1118,48.1118,48.0274,48.0274,85090.0
2021-03-09 12:50:00,51.2,51.21,51.09,51.12,64050.0,47.9993,48.0086,47.8961,47.9243,64050.0
2021-03-09 13:00:00,51.13,51.2,51.12,51.17,47650.0,47.9336,47.9993,47.9243,47.9711,47650.0
2021-03-09 13:10:00,51.15,51.18,51.07,51.07,30775.0,47.9524,47.9805,47.8774,47.8774,30775.0
2021-03-09 13:20:00,51.08,51.14,51.06,51.13,113000.0,47.8868,47.943,47.868,47.9336,113000.0
2021-03-09 13:30:00,51.14,51.19,51.14,51.19,31300.0,47.943,47.9899,47.943,47.9899,31300.0
2021-03-09 13:40:00,51.22,51.27,51.19,51.26,51720.0,48.018,48.0649,47.9899,48.0555,51720.0
2021-03-09 13:50:00,51.25,51.29,51.23,51.27,28840.0,48.0461,48.0836,48.0274,48.0649,28840.0
2021-03-09 14:00:00,51.27,51.29,51.22,51.25,52320.0,48.0649,48.0836,48.018,48.0461,52320.0
2021-03-09 14:10:00,51.23,51.25,51.16,51.18,75485.0,48.0274,48.0461,47.9618,47.9805,75485.0
2021-03-09 14:20:00,51.17,51.18,51.08,51.09,57500.0,47.9711,47.9805,47.8868,47.8961,57500.0
2021-03-09 14:30:00,51.16,51.23,51.14,51.2,50990.0,47.9618,48.0274,47.943,47.9993,50990.0
2021-03-09 14:40:00,51.21,51.22,51.13,51.13,85275.0,48.0086,48.018,47.9336,47.9336,85275.0
2021-03-09 14:50:00,51.15,51.18,51.11,51.13,37910.0,47.9524,47.9805,47.9149,47.9336,37910.0
2021-03-09 15:00:00,51.12,51.21,51.12,51.19,489425.0,47.9243,48.0086,47.9243,47.9899,489425.0
2021-03-09 15:10:00,51.19,51.22,51.16,51.19,183940.0,47.9899,48.018,47.9618,47.9899,183940.0
2021-03-09 15:20:00,51.19,51.2,51.16,51.16,133910.0,47.9899,47.9993,47.9618,47.9618,133910.0
2021-03-09 15:30:00,51.16,51.17,51.06,51.14,124195.0,47.9618,47.9711,47.868,47.943,124195.0
2021-03-09 15:40:00,51.14,51.14,51.01,51.01,81405.0,47.943,47.943,47.8211,47.8211,81405.0
2021-03-09 15:50:00,50.99,51.02,50.88,50.91,351735.0,47.8024,47.8305,47.6993,47.7274,351735.0
2021-03-10 09:30:00,51.25,51.35,51.2,51.35,465050.0,48.0461,48.1399,47.9993,48.1399,465050.0
2021-03-10 09:40:00,51.35,51.57,51.31,51.49,181045.0,48.1399,48.3461,48.1024,48.2711,181045.0
2021-03-10 09:50:00,51.49,51.65,51.48,51.59,176045.0,48.2711,48.4211,48.2617,48.3649,176045.0
2021-03-10 10:00:00,51.63,51.72,51.58,51.68,340790.0,48.4024,48.4867,48.3555,48.4492,340790.0
2021-03-10 10:10:00,51.67,51.74,51.61,51.68,253815.0,48.4399,48.5055,48.3836,48.4492,253815.0
2021-03-10 10:20:00,51.67,51.69,51.34,51.34,103610.0,48.4399,48.4586,48.1305,48.1305,103610.0
2021-03-10 10:30:00,51.42,51.57,51.4,51.4,97965.0,48.2055,48.3461,48.1868,48.1868,97965.0
2021-03-10 10:40:00,51.35,51.56,51.35,51.54,158965.0,48.1399,48.3367,48.1399,48.318,158965.0
2021-03-10 10:50:00,51.55,51.56,51.41,51.56,329810.0,48.3274,48.3367,48.1961,48.3367,329810.0
2021-03-10 11:00:00,51.57,51.69,51.55,51.61,166845.0,48.3461,48.4586,48.3274,48.3836,166845.0
2021-03-10 11:10:00,51.61,51.68,51.59,51.59,184840.0,48.3836,48.4492,48.3649,48.3649,184840.0
2021-03-10 11:20:00,51.6,51.61,51.49,51.6,131395.0,48.3742,48.3836,48.2711,48.3742,131395.0
2021-03-10 11:30:00,51.58,51.62,51.54,51.58,25490.0,48.3555,48.393,48.318,48.3555,25490.0
2021-03-10 11:40:00,51.58,51.61,51.45,51.61,52260.0,48.3555,48.3836,48.2336,48.3836,52260.0
2021-03-10 11:50:00,51.64,51.68,51.6,51.64,237830.0,48.4117,48.4492,48.3742,48.4117,237830.0
2021-03-10 12:00:00,51.65,51.67,51.61,51.61,30845.0,48.4211,48.4399,48.3836,48.3836,30845.0
2021-03-10 12:10:00,51.64,51.67,51.59,51.59,98640.0,48.4117,48.4399,48.3649,48.3649,98640.0
2021-03-10 12:20:00,51.6,51.6,51.48,51.49,41930.0,48.3742,48.3742,48.2617,48.2711,41930.0
2021-03-10 12:30:00,51.49,51.55,51.36,51.36,44880.0,48.2711,48.3274,48.1493,48.1493,44880.0
2021-03-10 12:40:00,51.35,51.55,51.35,51.52,130050.0,48.1399,48.3274,48.1399,48.2992,130050.0
2021-03-10 12:50:00,51.52,51.56,51.5,51.53,67310.0,48.2992,48.3367,48.2805,48.3086,67310.0
2021-03-10 13:00:00,51.54,51.62,51.36,51.61,137970.0,48.318,48.393,48.1493,48.3836,137970.0
2021-03-10 13:10:00,51.6,51.64,51.55,51.58,70830.0,48.3742,48.4117,48.3274,48.3555,70830.0
2021-03-10 13:20:00,51.6,51.62,51.57,51.61,54470.0,48.3742,48.393,48.3461,48.3836,54470.0
2021-03-10 13:30:00,51.63,51.66,51.49,51.54,60640.0,48.4024,48.4305,48.2711,48.318,60640.0
2021-03-10 13:40:00,51.54,51.59,51.44,51.52,110495.0,48.318,48.3649,48.2242,48.2992,110495.0
2021-03-10 13:50:00,51.52,51.6,51.48,51.57,87515.0,48.2992,48.3742,48.2617,48.3461,87515.0
2021-03-10 14:00:00,51.56,51.65,51.52,51.59,58405.0,48.3367,48.4211,48.2992,48.3649,58405.0
2021-03-10 14:10:00,51.62,51.71,51.62,51.69,42325.0,48.393,48.4774,48.393,48.4586,42325.0
2021-03-10 14:20:00,51.7,51.7,51.59,51.68,53110.0,48.468,48.468,48.3649,48.4492,53110.0
2021-03-10 14:30:00,51.69,51.71,51.68,51.71,55195.0,48.4586,48.4774,48.4492,48.4774,55195.0
2021-03-10 14:40:00,51.74,51.8,51.69,51.79,94055.0,48.5055,48.5617,48.4586,48.5524,94055.0
2021-03-10 14:50:00,51.8,51.81,51.7,51.7,74115.0,48.5617,48.5711,48.468,48.468,74115.0
2021-03-10 15:00:00,51.72,51.74,51.6,51.64,98275.0,48.4867,48.5055,48.3742,48.4117,98275.0
2021-03-10 15:10:00,51.64,51.65,51.59,51.64,153730.0,48.4117,48.4211,48.3649,48.4117,153730.0
2021-03-10 15:20:00,51.65,51.68,51.58,51.58,80340.0,48.4211,48.4492,48.3555,48.3555,80340.0
2021-03-10 15:30:00,51.57,51.59,51.51,51.58,80245.0,48.3461,48.3649,48.2899,48.3555,80245.0
2021-03-10 15:40:00,51.57,51.69,51.56,51.69,97570.0,48.3461,48.4586,48.3367,48.4586,97570.0
2021-03-10 15:50:00,51.65,51.69,51.58,51.6,262435.0,48.4211,48.4586,48.3555,48.3742,262435.0
2021-03-11 09:30:00,52.04,52.04,51.88,51.95,174170.0,48.7867,48.7867,48.6367,48.7024,174170.0
2021-03-11 09:40:00,51.98,52.05,51.96,52.01,114945.0,48.7305,48.7961,48.7117,48.7586,114945.0
2021-03-11 09:50:00,52.03,52.32,52.02,52.3,232150.0,48.7774,49.0492,48.768,49.0305,232150.0
2021-03-11 10:00:00,52.31,52.33,52.22,52.23,130835.0,49.0399,49.0586,48.9555,48.9649,130835.0
2021-03-11 10:10:00,52.24,52.28,52.03,52.08,86880.0,48.9742,49.0117,48.7774,48.8242,86880.0
2021-03-11 10:20:00,52.08,52.25,52.07,52.24,82335.0,48.8242,48.9836,48.8149,48.9742,82335.0
2021-03-11 10:30:00,52.28,52.28,52.24,52.24,159475.0,49.0117,49.0117,48.9742,48.9742,159475.0
2021-03-11 10:40:00,52.26,52.35,52.26,52.35,284825.0,48.993,49.0774,48.993,49.0774,284825.0
2021-03-11 10:50:00,52.35,52.38,52.32,52.36,98880.0,49.0774,49.1055,49.0492,49.0867,98880.0
2021-03-11 11:00:00,52.35,52.43,52.34,52.41,97095.0,49.0774,49.1524,49.068,49.1336,97095.0
2021-03-11 11:10:00,52.41,52.49,52.4,52.46,125665.0,49.1336,49.2086,49.1242,49.1805,125665.0
2021-03-11 11:20:00,52.49,52.51,52.44,52.44,110050.0,49.2086,49.2274,49.1617,49.1617,110050.0
2021-03-11 11:30:00,52.45,52.47,52.42,52.45,96475.0,49.1711,49.1899,49.143,49.1711,96475.0
2021-03-11 11:40:00,52.46,52.46,52.42,52.43,56650.0,49.1805,49.1805,49.143,49.1524,56650.0
2021-03-11 11:50:00,52.43,52.43,52.32,52.32,73265.0,49.1524,49.1524,49.0492,49.0492,73265.0
2021-03-11 12:00:00,52.33,52.37,52.3,52.37,171800.0,49.0586,49.0961,49.0305,49.0961,171800.0
2021-03-11 12:10:00,52.37,52.39,52.34,52.36,48815.0,49.0961,49.1149,49.068,49.0867,48815.0
2021-03-11 12:20:00,52.36,52.38,52.34,52.35,221290.0,49.0867,49.1055,49.068,49.0774,221290.0
2021-03-11 12:30:00,52.36,52.42,52.36,52.41,45905.0,49.0867,49.143,49.0867,49.1336,45905.0
2021-03-11 12:40:00,52.4,52.4,52.33,52.34,49160.0,49.1242,49.1242,49.0586,49.068,49160.0
2021-03-11 12:50:00,52.29,52.33,52.28,52.33,29145.0,49.0211,49.0586,49.0117,49.0586,29145.0
2021-03-11 13:00:00,52.36,52.41,52.34,52.35,42965.0,49.0867,49.1336,49.068,49.0774,42965.0
2021-03-11 13:10:00,52.35,52.36,52.31,52.31,141025.0,49.0774,49.0867,49.0399,49.0399,141025.0
2021-03-11 13:20:00,52.3,52.32,52.26,52.28,50570.0,49.0305,49.0492,48.993,49.0117,50570.0
2021-03-11 13:30:00,52.31,52.33,52.29,52.31,25495.0,49.0399,49.0586,49.0211,49.0399,25495.0
2021-03-11 13:40:00,52.32,52.32,52.28,52.31,14675.0,49.0492,49.0492,49.0117,49.0399,14675.0
2021-03-11 13:50:00,52.3,52.35,52.25,52.27,46510.0,49.0305,49.0774,48.9836,49.0024,46510.0
2021-03-11 14:00:00,52.3,52.43,52.29,52.38,83450.0,49.0305,49.1524,49.0211,49.1055,83450.0
2021-03-11 14:10:00,52.42,52.45,52.41,52.45,23255.0,49.143,49.1711,49.1336,49.1711,23255.0
2021-03-11 14:20:00,52.45,52.47,52.44,52.45,33110.0,49.1711,49.1899,49.1617,49.1711,33110.0
2021-03-11 14:30:00,52.47,52.47,52.4,52.43,100255.0,49.1899,49.1899,49.1242,49.1524,100255.0
2021-03-11 14:40:00,52.43,52.45,52.34,52.35,121825.0,49.1524,49.1711,49.068,49.0774,121825.0
2021-03-11 14:50:00,52.31,52.36,52.3,52.32,112670.0,49.0399,49.0867,49.0305,49.0492,112670.0
2021-03-11 15:00:00,52.31,52.35,52.3,52.33,77510.0,49.0399,49.0774,49.0305,49.0586,77510.0
2021-03-11 15:10:00,52.32,52.32,52.25,52.29,67135.0,49.0492,49.0492,48.9836,49.0211,67135.0
2021-03-11 15:20:00,52.28,52.36,52.28,52.35,90085.0,49.0117,49.0867,49.0117,49.0774,90085.0
2021-03-11 15:30:00,52.36,52.36,52.31,52.34,252380.0,49.0867,49.0867,49.0399,49.068,252380.0
2021-03-11 15:40:00,52.35,52.35,52.32,52.33,95865.0,49.0774,49.0774,49.0492,49.0586,95865.0
2021-03-11 15:50:00,52.33,52.4,52.31,52.37,104445.0,49.0586,49.1242,49.0399,49.0961,104445.0
2021-03-12 09:30:00,52.27,52.46,52.26,52.4,615360.0,49.0024,49.1805,48.993,49.1242,615360.0
2021-03-12 09:40:00,52.38,52.53,52.35,52.4,275865.0,49.1055,49.2461,49.0774,49.1242,275865.0
2021-03-12 09:50:00,52.4,52.57,52.4,52.55,131965.0,49.1242,49.2836,49.1242,49.2649,131965.0
2021-03-12 10:00:00,52.55,52.66,52.49,52.62,138875.0,49.2649,49.368,49.2086,49.3305,138875.0
2021-03-12 10:10:00,52.6,52.62,52.52,52.56,204285.0,49.3117,49.3305,49.2367,49.2742,204285.0
2021-03-12 10:20:00,52.51,52.54,52.38,52.44,162785.0,49.2274,49.2555,49.1055,49.1617,162785.0
2021-03-12 10:30:00,52.44,52.55,52.41,52.54,149715.0,49.1617,49.2649,49.1336,49.2555,149715.0
2021-03-12 10:40:00,52.56,52.64,52.53,52.64,97040.0,49.2742,49.3492,49.2461,49.3492,97040.0
2021-03-12 10:50:00,52.65,52.66,52.54,52.6,231255.0,49.3586,49.368,49.2555,49.3117,231255.0
2021-03-12 11:00:00,52.57,52.66,52.51,52.64,123055.0,49.2836,49.368,49.2274,49.3492,123055.0
2021-03-12 11:10:00,52.64,52.7,52.63,52.63,104230.0,49.3492,49.4055,49.3399,49.3399,104230.0
2021-03-12 11:20:00,52.65,52.7,52.65,52.66,50355.0,49.3586,49.4055,49.3586,49.368,50355.0
2021-03-12 11:30:00,52.67,52.68,52.57,52.59,76150.0,49.3774,49.3867,49.2836,49.3024,76150.0
2021-03-12 11:40:00,52.59,52.62,52.57,52.62,34615.0,49.3024,49.3305,49.2836,49.3305,34615.0
2021-03-12 11:50:00,52.62,52.63,52.57,52.58,57300.0,49.3305,49.3399,49.2836,49.293,57300.0
2021-03-12 12:00:00,52.58,52.58,52.52,52.57,46565.0,49.293,49.293,49.2367,49.2836,46565.0
2021-03-12 12:10:00,52.57,52.63,52.54,52.63,36845.0,49.2836,49.3399,49.2555,49.3399,36845.0
2021-03-12 12:20:00,52.63,52.64,52.56,52.61,70160.0,49.3399,49.3492,49.2742,49.3211,70160.0
2021-03-12 12:30:00,52.59,52.65,52.59,52.65,27385.0,49.3024,49.3586,49.3024,49.3586,27385.0
2021-03-12 12:40:00,52.63,52.65,52.59,52.64,76330.0,49.3399,49.3586,49.3024,49.3492,76330.0
2021-03-12 12:50:00,52.61,52.61,52.56,52.59,115660.0,49.3211,49.3211,49.2742,49.3024,115660.0
2021-03-12 13:00:00,52.58,52.67,52.56,52.66,104080.0,49.293,49.3774,49.2742,49.368,104080.0
2021-03-12 13:10:00,52.66,52.69,52.66,52.67,73335.0,49.368,49.3961,49.368,49.3774,73335.0
2021-03-12 13:20:00,52.68,52.7,52.66,52.67,103880.0,49.3867,49.4055,49.368,49.3774,103880.0
2021-03-12 13:30:00,52.68,52.69,52.62,52.64,98590.0,49.3867,49.3961,49.3305,49.3492,98590.0
2021-03-12 13:40:00,52.63,52.66,52.58,52.6,47340.0,49.3399,49.368,49.293,49.3117,47340.0
2021-03-12 13:50:00,52.61,52.63,52.58,52.59,59460.0,49.3211,49.3399,49.293,49.3024,59460.0
2021-03-12 14:00:00,52.61,52.65,52.59,52.62,55840.0,49.3211,49.3586,49.3024,49.3305,55840.0
2021-03-12 14:10:00,52.59,52.61,52.58,52.59,32035.0,49.3024,49.3211,49.293,49.3024,32035.0
2021-03-12 14:20:00,52.59,52.66,52.57,52.66,48435.0,49.3024,49.368,49.2836,49.368,48435.0
2021-03-12 14:30:00,52.66,52.69,52.65,52.67,40145.0,49.368,49.3961,49.3586,49.3774,40145.0
2021-03-12 14:40:00,52.68,52.7,52.66,52.68,39420.0,49.3867,49.4055,49.368,49.3867,39420.0
2021-03-12 14:50:00,52.69,52.7,52.66,52.7,58385.0,49.3961,49.4055,49.368,49.4055,58385.0
2021-03-12 15:00:00,52.71,52.72,52.67,52.71,84265.0,49.4149,49.4242,49.3774,49.4149,84265.0
2021-03-12 15:10:00,52.7,52.71,52.65,52.71,149155.0,49.4055,49.4149,49.3586,49.4149,149155.0
2021-03-12 15:20:00,52.72,52.73,52.7,52.71,186020.0,49.4242,49.4336,49.4055,49.4149,186020.0
2021-03-12 15:30:00,52.7,52.81,52.7,52.8,535080.0,49.4055,49.5086,49.4055,49.4992,535080.0
2021-03-12 15:40:00,52.81,52.86,52.81,52.84,167470.0,49.5086,49.5555,49.5086,49.5367,167470.0
2021-03-12 15:50:00,52.83,52.88,52.82,52.86,124230.0,49.5274,49.5742,49.518,49.5555,124230.0
2021-03-15 09:30:00,52.95,53.1,52.94,53.09,506285.0,49.6399,49.7805,49.6305,49.7711,506285.0
2021-03-15 09:40:00,53.08,53.1,52.94,52.96,115760.0,49.7617,49.7805,49.6305,49.6492,115760.0
2021-03-15 09:50:00,52.95,53.0,52.89,52.9,95365.0,49.6399,49.6867,49.5836,49.593,95365.0
2021-03-15 10:00:00,52.91,52.97,52.79,52.81,51530.0,49.6024,49.6586,49.4899,49.5086,51530.0
2021-03-15 10:10:00,52.82,53.04,52.81,53.03,67150.0,49.518,49.7242,49.5086,49.7149,67150.0
2021-03-15 10:20:00,53.03,53.18,53.0,53.16,222805.0,49.7149,49.8555,49.6867,49.8367,222805.0
2021-03-15 10:30:00,53.16,53.24,53.16,53.18,70050.0,49.8367,49.9117,49.8367,49.8555,70050.0
2021-03-15 10:40:00,53.15,53.21,53.13,53.16,108380.0,49.8273,49.8836,49.8086,49.8367,108380.0
2021-03-15 10:50:00,53.13,53.17,53.09,53.13,44790.0,49.8086,49.8461,49.7711,49.8086,44790.0
2021-03-15 11:00:00,53.14,53.22,53.13,53.2,84170.0,49.818,49.893,49.8086,49.8742,84170.0
2021-03-15 11:10:00,53.2,53.21,53.15,53.17,37025.0,49.8742,49.8836,49.8273,49.8461,37025.0
2021-03-15 11:20:00,53.16,53.21,53.07,53.09,84825.0,49.8367,49.8836,49.7524,49.7711,84825.0
2021-03-15 11:30:00,53.09,53.09,52.92,52.93,69485.0,49.7711,49.7711,49.6117,49.6211,69485.0
2021-03-15 11:40:00,52.96,53.09,52.95,53.06,170195.0,49.6492,49.7711,49.6399,49.743,170195.0
2021-03-15 11:50:00,53.06,53.11,53.05,53.1,56590.0,49.743,49.7899,49.7336,49.7805,56590.0
2021-03-15 12:00:00,53.08,53.18,53.08,53.18,26635.0,49.7617,49.8555,49.7617,49.8555,26635.0
2021-03-15 12:10:00,53.18,53.3,53.18,53.29,162560.0,49.8555,49.968,49.8555,49.9586,162560.0
2021-03-15 12:20:00,53.31,53.34,53.28,53.3,273085.0,49.9773,50.0055,49.9492,49.968,273085.0
2021-03-15 12:30:00,53.3,53.31,53.24,53.25,39150.0,49.968,49.9773,49.9117,49.9211,39150.0
2021-03-15 12:40:00,53.25,53.38,53.25,53.38,49050.0,49.9211,50.043,49.9211,50.043,49050.0
2021-03-15 12:50:00,53.39,53.39,53.34,53.38,108440.0,50.0523,50.0523,50.0055,50.043,108440.0
2021-03-15 13:00:00,53.38,53.4,53.36,53.4,92950.0,50.043,50.0617,50.0242,50.0617,92950.0
2021-03-15 13:10:00,53.39,53.4,53.37,53.38,39070.0,50.0523,50.0617,50.0336,50.043,39070.0
2021-03-15 13:20:00,53.39,53.41,53.36,53.37,82480.0,50.0523,50.0711,50.0242,50.0336,82480.0
2021-03-15 13:30:00,53.37,53.39,53.35,53.35,32635.0,50.0336,50.0523,50.0148,50.0148,32635.0
2021-03-15 13:40:00,53.36,53.38,53.34,53.36,19285.0,50.0242,50.043,50.0055,50.0242,19285.0
2021-03-15 13:50:00,53.36,53.43,53.35,53.43,79630.0,50.0242,50.0898,50.0148,50.0898,79630.0
2021-03-15 14:00:00,53.45,53.46,53.4,53.43,64680.0,50.1086,50.118,50.0617,50.0898,64680.0
2021-03-15 14:10:00,53.42,53.43,53.4,53.42,61020.0,50.0805,50.0898,50.0617,50.0805,61020.0
2021-03-15 14:20:00,53.42,53.5,53.42,53.49,78850.0,50.0805,50.1555,50.0805,50.1461,78850.0
2021-03-15 14:30:00,53.49,53.52,53.48,53.49,41000.0,50.1461,50.1742,50.1367,50.1461,41000.0
2021-03-15 14:40:00,53.5,53.5,53.44,53.45,160820.0,50.1555,50.1555,50.0992,50.1086,160820.0
2021-03-15 14:50:00,53.44,53.46,53.42,53.44,16945.0,50.0992,50.118,50.0805,50.0992,16945.0
2021-03-15 15:00:00,53.44,53.45,53.35,53.38,93700.0,50.0992,50.1086,50.0148,50.043,93700.0
2021-03-15 15:10:00,53.38,53.4,53.34,53.35,155850.0,50.043,50.0617,50.0055,50.0148,155850.0
2021-03-15 15:20:00,53.36,53.36,53.33,53.34,50090.0,50.0242,50.0242,49.9961,50.0055,50090.0
2021-03-15 15:30:00,53.35,53.39,53.3,53.39,81675.0,50.0148,50.0523,49.968,50.0523,81675.0
2021-03-15 15:40:00,53.4,53.49,53.4,53.46,68765.0,50.0617,50.1461,50.0617,50.118,68765.0
2021-03-15 15:50:00,53.45,53.62,53.45,53.61,139085.0,50.1086,50.268,50.1086,50.2586,139085.0
2021-03-16 09:30:00,53.59,53.59,53.33,53.43,506300.0,50.2398,50.2398,49.9961,50.0898,506300.0
2021-03-16 09:40:00,53.43,53.47,53.3,53.31,118905.0,50.0898,50.1273,49.968,49.9773,118905.0
2021-03-16 09:50:00,53.29,53.33,53.18,53.28,77965.0,49.9586,49.9961,49.8555,49.9492,77965.0
2021-03-16 10:00:00,53.28,53.33,53.17,53.2,64140.0,49.9492,49.9961,49.8461,49.8742,64140.0
2021-03-16 10:10:00,53.19,53.27,53.17,53.25,48440.0,49.8648,49.9398,49.8461,49.9211,48440.0
2021-03-16 10:20:00,53.24,53.24,53.12,53.14,41545.0,49.9117,49.9117,49.7992,49.818,41545.0
2021-03-16 10:30:00,53.19,53.3,53.19,53.27,221700.0,49.8648,49.968,49.8648,49.9398,221700.0
2021-03-16 10:40:00,53.28,53.29,53.16,53.18,104800.0,49.9492,49.9586,49.8367,49.8555,104800.0
2021-03-16 10:50:00,53.18,53.18,53.03,53.03,35320.0,49.8555,49.8555,49.7149,49.7149,35320.0
2021-03-16 11:00:00,53.03,53.08,52.96,53.06,68690.0,49.7149,49.7617,49.6492,49.743,68690.0
2021-03-16 11:10:00,53.06,53.12,53.04,53.11,53990.0,49.743,49.7992,49.7242,49.7899,53990.0
2021-03-16 11:20:00,53.11,53.14,53.08,53.09,149985.0,49.7899,49.818,49.7617,49.7711,149985.0
2021-03-16 11:30:00,53.1,53.11,53.04,53.05,67835.0,49.7805,49.7899,49.7242,49.7336,67835.0
2021-03-16 11:40:00,53.04,53.07,53.03,53.06,118105.0,49.7242,49.7524,49.7149,49.743,118105.0
2021-03-16 11:50:00,53.07,53.12,53.05,53.12,47490.0,49.7524,49.7992,49.7336,49.7992,47490.0
2021-03-16 12:00:00,53.11,53.15,53.06,53.15,36645.0,49.7899,49.8273,49.743,49.8273,36645.0
2021-03-16 12:10:00,53.14,53.14,52.97,52.97,79340.0,49.818,49.818,49.6586,49.6586,79340.0
2021-03-16 12:20:00,52.99,52.99,52.9,52.94,42330.0,49.6774,49.6774,49.593,49.6305,42330.0
2021-03-16 12:30:00,52.94,53.09,52.91,53.09,70315.0,49.6305,49.7711,49.6024,49.7711,70315.0
2021-03-16 12:40:00,53.13,53.13,53.08,53.08,100295.0,49.8086,49.8086,49.7617,49.7617,100295.0
2021-03-16 12:50:00,53.08,53.09,53.06,53.09,30915.0,49.7617,49.7711,49.743,49.7711,30915.0
2021-03-16 13:00:00,53.1,53.17,53.05,53.15,50035.0,49.7805,49.8461,49.7336,49.8273,50035.0
2021-03-16 13:10:00,53.16,53.16,53.1,53.1,29200.0,49.8367,49.8367,49.7805,49.7805,29200.0
2021-03-16 13:20:00,53.11,53.12,53.07,53.08,45445.0,49.7899,49.7992,49.7524,49.7617,45445.0
2021-03-16 13:30:00,53.04,53.04,52.95,52.95,23935.0,49.7242,49.7242,49.6399,49.6399,23935.0
2021-03-16 13:40:00,52.95,53.06,52.95,53.05,42040.0,49.6399,49.743,49.6399,49.7336,42040.0
2021-03-16 13:50:00,53.05,53.05,52.98,52.98,96270.0,49.7336,49.7336,49.668,49.668,96270.0
2021-03-16 14:00:00,52.97,53.07,52.94,52.98,185285.0,49.6586,49.7524,49.6305,49.668,185285.0
2021-03-16 14:10:00,52.98,53.02,52.97,52.99,49165.0,49.668,49.7055,49.6586,49.6774,49165.0
2021-03-16 14:20:00,52.95,52.95,52.82,52.83,37960.0,49.6399,49.6399,49.518,49.5274,37960.0
2021-03-16 14:30:00,52.84,52.91,52.79,52.79,39315.0,49.5367,49.6024,49.4899,49.4899,39315.0
2021-03-16 14:40:00,52.79,52.82,52.7,52.81,101110.0,49.4899,49.518,49.4055,49.5086,101110.0
2021-03-16 14:50:00,52.8,52.93,52.8,52.87,85300.0,49.4992,49.6211,49.4992,49.5649,85300.0
2021-03-16 15:00:00,52.86,52.96,52.77,52.92,109075.0,49.5555,49.6492,49.4711,49.6117,109075.0
2021-03-16 15:10:00,52.94,53.0,52.94,53.0,70640.0,49.6305,49.6867,49.6305,49.6867,70640.0
2021-03-16 15:20:00,52.98,53.03,52.94,52.95,140665.0,49.668,49.7149,49.6305,49.6399,140665.0
2021-03-16 15:30:00,52.95,53.07,52.92,53.03,107725.0,49.6399,49.7524,49.6117,49.7149,107725.0
2021-03-16 15:40:00,53.03,53.05,52.89,52.89,138790.0,49.7149,49.7336,49.5836,49.5836,138790.0
2021-03-16 15:50:00,52.89,52.96,52.89,52.9,341855.0,49.5836,49.6492,49.5836,49.593,341855.0
2021-03-17 09:30:00,52.76,52.76,52.59,52.68,153660.0,49.4617,49.4617,49.3024,49.3867,153660.0
2021-03-17 09:40:00,52.71,52.84,52.71,52.76,69150.0,49.4149,49.5367,49.4149,49.4617,69150.0
2021-03-17 09:50:00,52.76,52.76,52.7,52.72,71490.0,49.4617,49.4617,49.4055,49.4242,71490.0
2021-03-17 10:00:00,52.69,52.72,52.57,52.61,60145.0,49.3961,49.4242,49.2836,49.3211,60145.0
2021-03-17 10:10:00,52.62,52.68,52.62,52.63,68695.0,49.3305,49.3867,49.3305,49.3399,68695.0
2021-03-17 10:20:00,52.59,52.7,52.56,52.67,20795.0,49.3024,49.4055,49.2742,49.3774,20795.0
2021-03-17 10:30:00,52.64,52.66,52.56,52.6,26610.0,49.3492,49.368,49.2742,49.3117,26610.0
2021-03-17 10:40:00,52.56,52.56,52.39,52.41,60955.0,49.2742,49.2742,49.1149,49.1336,60955.0
2021-03-17 10:50:00,52.39,52.48,52.39,52.47,28850.0,49.1149,49.1992,49.1149,49.1899,28850.0
2021-03-17 11:00:00,52.45,52.56,52.43,52.56,49085.0,49.1711,49.2742,49.1524,49.2742,49085.0
2021-03-17 11:10:00,52.61,52.64,52.61,52.62,80420.0,49.3211,49.3492,49.3211,49.3305,80420.0
2021-03-17 11:20:00,52.63,52.7,52.61,52.69,44115.0,49.3399,49.4055,49.3211,49.3961,44115.0
2021-03-17 11:30:00,52.68,52.72,52.67,52.72,39860.0,49.3867,49.4242,49.3774,49.4242,39860.0
2021-03-17 11:40:00,52.72,52.77,52.71,52.77,34025.0,49.4242,49.4711,49.4149,49.4711,34025.0
2021-03-17 11:50:00,52.77,52.77,52.71,52.73,23025.0,49.4711,49.4711,49.4149,49.4336,23025.0
2021-03-17 12:00:00,52.71,52.84,52.71,52.84,215505.0,49.4149,49.5367,49.4149,49.5367,215505.0
2021-03-17 12:10:00,52.85,52.85,52.76,52.78,103600.0,49.5461,49.5461,49.4617,49.4805,103600.0
2021-03-17 12:20:00,52.77,52.77,52.69,52.72,48960.0,49.4711,49.4711,49.3961,49.4242,48960.0
2021-03-17 12:30:00,52.72,52.73,52.65,52.69,23365.0,49.4242,49.4336,49.3586,49.3961,23365.0
2021-03-17 12:40:00,52.7,52.71,52.67,52.69,29530.0,49.4055,49.4149,49.3774,49.3961,29530.0
2021-03-17 12:50:00,52.69,52.76,52.68,52.68,32125.0,49.3961,49.4617,49.3867,49.3867,32125.0
2021-03-17 13:00:00,52.69,52.7,52.64,52.67,63050.0,49.3961,49.4055,49.3492,49.3774,63050.0
2021-03-17 13:10:00,52.67,52.71,52.64,52.7,61790.0,49.3774,49.4149,49.3492,49.4055,61790.0
2021-03-17 13:20:00,52.68,52.75,52.67,52.74,54940.0,49.3867,49.4524,49.3774,49.443,54940.0
2021-03-17 13:30:00,52.72,52.75,52.71,52.72,23885.0,49.4242,49.4524,49.4149,49.4242,23885.0
2021-03-17 13:40:00,52.71,52.75,52.69,52.71,31590.0,49.4149,49.4524,49.3961,49.4149,31590.0
2021-03-17 13:50:00,52.7,52.7,52.63,52.65,21955.0,49.4055,49.4055,49.3399,49.3586,21955.0
2021-03-17 14:00:00,52.65,53.01,52.65,52.99,189820.0,49.3586,49.6961,49.3586,49.6774,189820.0
2021-03-17 14:10:00,53.06,53.17,52.96,52.97,74780.0,49.743,49.8461,49.6492,49.6586,74780.0
2021-03-17 14:20:00,53.0,53.0,52.86,52.86,23225.0,49.6867,49.6867,49.5555,49.5555,23225.0
2021-03-17 14:30:00,52.84,53.1,52.83,53.09,53370.0,49.5367,49.7805,49.5274,49.7711,53370.0
2021-03-17 14:40:00,53.12,53.25,53.1,53.18,63910.0,49.7992,49.9211,49.7805,49.8555,63910.0
2021-03-17 14:50:00,53.16,53.27,53.15,53.19,95235.0,49.8367,49.9398,49.8273,49.8648,95235.0
2021-03-17 15:00:00,53.23,53.26,53.17,53.23,59045.0,49.9023,49.9305,49.8461,49.9023,59045.0
2021-03-17 15:10:00,53.23,53.23,53.12,53.12,50020.0,49.9023,49.9023,49.7992,49.7992,50020.0
2021-03-17 15:20:00,53.12,53.14,53.05,53.12,50880.0,49.7992,49.818,49.7336,49.7992,50880.0
2021-03-17 15:30:00,53.14,53.23,53.12,53.16,77930.0,49.818,49.9023,49.7992,49.8367,77930.0
2021-03-17 15:40:00,53.17,53.2,53.09,53.13,476110.0,49.8461,49.8742,49.7711,49.8086,476110.0
2021-03-17 15:50:00,53.11,53.27,53.05,53.26,208965.0,49.7899,49.9398,49.7336,49.9305,208965.0
2021-03-18 09:30:00,53.08,53.17,53.03,53.09,353800.0,49.7617,49.8461,49.7149,49.7711,353800.0
2021-03-18 09:40:00,53.1,53.1,52.92,52.95,232295.0,49.7805,49.7805,49.6117,49.6399,232295.0
2021-03-18 09:50:00,52.93,53.1,52.92,53.1,70520.0,49.6211,49.7805,49.6117,49.7805,70520.0
2021-03-18 10:00:00,53.09,53.09,52.99,53.04,65040.0,49.7711,49.7711,49.6774,49.7242,65040.0
2021-03-18 10:10:00,53.03,53.05,52.96,53.04,56400.0,49.7149,49.7336,49.6492,49.7242,56400.0
2021-03-18 10:20:00,53.04,53.15,53.02,53.15,83625.0,49.7242,49.8273,49.7055,49.8273,83625.0
2021-03-18 10:30:00,53.13,53.23,53.13,53.19,80195.0,49.8086,49.9023,49.8086,49.8648,80195.0
2021-03-18 10:40:00,53.18,53.23,53.13,53.16,44195.0,49.8555,49.9023,49.8086,49.8367,44195.0
2021-03-18 10:50:00,53.12,53.18,53.11,53.18,23920.0,49.7992,49.8555,49.7899,49.8555,23920.0
2021-03-18 11:00:00,53.17,53.37,53.17,53.37,29170.0,49.8461,50.0336,49.8461,50.0336,29170.0
2021-03-18 11:10:00,53.37,53.41,53.33,53.4,106040.0,50.0336,50.0711,49.9961,50.0617,106040.0
2021-03-18 11:20:00,53.39,53.43,53.37,53.43,36355.0,50.0523,50.0898,50.0336,50.0898,36355.0
2021-03-18 11:30:00,53.43,53.47,53.39,53.39,49665.0,50.0898,50.1273,50.0523,50.0523,49665.0
2021-03-18 11:40:00,53.39,53.43,53.38,53.41,34510.0,50.0523,50.0898,50.043,50.0711,34510.0
2021-03-18 11:50:00,53.41,53.47,53.4,53.46,45445.0,50.0711,50.1273,50.0617,50.118,45445.0
2021-03-18 12:00:00,53.46,53.52,53.46,53.51,89815.0,50.118,50.1742,50.118,50.1648,89815.0
2021-03-18 12:10:00,53.51,53.54,53.47,53.48,106560.0,50.1648,50.193,50.1273,50.1367,106560.0
2021-03-18 12:20:00,53.49,53.52,53.47,53.5,64895.0,50.1461,50.1742,50.1273,50.1555,64895.0
2021-03-18 12:30:00,53.5,53.52,53.39,53.43,21060.0,50.1555,50.1742,50.0523,50.0898,21060.0
2021-03-18 12:40:00,53.42,53.43,53.31,53.31,75665.0,50.0805,50.0898,49.9773,49.9773,75665.0
2021-03-18 12:50:00,53.32,53.32,53.12,53.15,67215.0,49.9867,49.9867,49.7992,49.8273,67215.0
2021-03-18 13:00:00,53.16,53.25,53.14,53.22,32320.0,49.8367,49.9211,49.818,49.893,32320.0
2021-03-18 13:10:00,53.18,53.28,53.17,53.27,17585.0,49.8555,49.9492,49.8461,49.9398,17585.0
2021-03-18 13:20:00,53.28,53.31,53.26,53.26,50830.0,49.9492,49.9773,49.9305,49.9305,50830.0
2021-03-18 13:30:00,53.26,53.28,53.23,53.28,43615.0,49.9305,49.9492,49.9023,49.9492,43615.0
2021-03-18 13:40:00,53.27,53.3,53.22,53.23,29820.0,49.9398,49.968,49.893,49.9023,29820.0
2021-03-18 13:50:00,53.23,53.28,53.23,53.27,54935.0,49.9023,49.9492,49.9023,49.9398,54935.0
2021-03-18 14:00:00,53.23,53.23,53.12,53.12,29930.0,49.9023,49.9023,49.7992,49.7992,29930.0
2021-03-18 14:10:00,53.09,53.1,52.91,52.92,63355.0,49.7711,49.7805,49.6024,49.6117,63355.0
2021-03-18 14:20:00,52.9,52.97,52.86,52.87,39350.0,49.593,49.6586,49.5555,49.5649,39350.0
2021-03-18 14:30:00,52.85,52.91,52.65,52.76,70960.0,49.5461,49.6024,49.3586,49.4617,70960.0
2021-03-18 14:40:00,52.72,52.78,52.61,52.77,101790.0,49.4242,49.4805,49.3211,49.4711,101790.0
2021-03-18 14:50:00,52.8,52.83,52.74,52.78,69005.0,49.4992,49.5274,49.443,49.4805,69005.0
2021-03-18 15:00:00,52.78,52.79,52.56,52.63,88345.0,49.4805,49.4899,49.2742,49.3399,88345.0
2021-03-18 15:10:00,52.65,52.69,52.56,52.56,39670.0,49.3586,49.3961,49.2742,49.2742,39670.0
2021-03-18 15:20:00,52.53,52.55,52.41,52.54,38210.0,49.2461,49.2649,49.1336,49.2555,38210.0
2021-03-18 15:30:00,52.57,52.57,52.31,52.31,87615.0,49.2836,49.2836,49.0399,49.0399,87615.0
2021-03-18 15:40:00,52.33,52.33,52.11,52.13,81095.0,49.0586,49.0586,48.8524,48.8711,81095.0
2021-03-18 15:50:00,52.12,52.26,52.12,52.21,282285.0,48.8617,48.993,48.8617,48.9461,282285.0
2021-03-19 09:30:00,52.11,52.24,52.02,52.07,611135.0,48.8524,48.9742,48.768,48.8149,611135.0
2021-03-19 09:40:00,52.04,52.04,51.7,51.7,113910.0,48.7867,48.7867,48.468,48.468,113910.0
2021-03-19 09:50:00,51.77,52.12,51.76,51.99,131670.0,48.5336,48.8617,48.5242,48.7399,131670.0
2021-03-19 10:00:00,52.0,52.05,51.81,51.85,108355.0,48.7492,48.7961,48.5711,48.6086,108355.0
2021-03-19 10:10:00,51.9,52.07,51.81,52.07,126860.0,48.6555,48.8149,48.5711,48.8149,126860.0
2021-03-19 10:20:00,52.12,52.22,52.1,52.16,213010.0,48.8617,48.9555,48.843,48.8992,213010.0
2021-03-19 10:30:00,52.16,52.19,51.97,52.11,534595.0,48.8992,48.9274,48.7211,48.8524,534595.0
2021-03-19 10:40:00,52.11,52.26,52.1,52.22,400215.0,48.8524,48.993,48.843,48.9555,400215.0
2021-03-19 10:50:00,52.22,52.36,52.22,52.34,247610.0,48.9555,49.0867,48.9555,49.068,247610.0
2021-03-19 11:00:00,52.35,52.38,52.31,52.31,169775.0,49.0774,49.1055,49.0399,49.0399,169775.0
2021-03-19 11:10:00,52.31,52.38,52.23,52.32,203085.0,49.0399,49.1055,48.9649,49.0492,203085.0
2021-03-19 11:20:00,52.31,52.35,52.19,52.32,124430.0,49.0399,49.0774,48.9274,49.0492,124430.0
2021-03-19 11:30:00,52.31,52.47,52.29,52.47,177280.0,49.0399,49.1899,49.0211,49.1899,177280.0
2021-03-19 11:40:00,52.47,52.52,52.45,52.5,170960.0,49.1899,49.2367,49.1711,49.218,170960.0
2021-03-19 11:50:00,52.49,52.64,52.47,52.58,174430.0,49.2086,49.3492,49.1899,49.293,174430.0
2021-03-19 12:00:00,52.6,52.65,52.55,52.56,65435.0,49.3117,49.3586,49.2649,49.2742,65435.0
2021-03-19 12:10:00,52.53,52.59,52.5,52.57,107235.0,49.2461,49.3024,49.218,49.2836,107235.0
2021-03-19 12:20:00,52.56,52.62,52.55,52.57,66220.0,49.2742,49.3305,49.2649,49.2836,66220.0
2021-03-19 12:30:00,52.58,52.61,52.56,52.58,67780.0,49.293,49.3211,49.2742,49.293,67780.0
2021-03-19 12:40:00,52.55,52.66,52.55,52.66,39460.0,49.2649,49.368,49.2649,49.368,39460.0
2021-03-19 12:50:00,52.65,52.65,52.58,52.6,93480.0,49.3586,49.3586,49.293,49.3117,93480.0
2021-03-19 13:00:00,52.61,52.61,52.46,52.5,107305.0,49.3211,49.3211,49.1805,49.218,107305.0
2021-03-19 13:10:00,52.51,52.58,52.47,52.55,71615.0,49.2274,49.293,49.1899,49.2649,71615.0
2021-03-19 13:20:00,52.57,52.58,52.53,52.56,205315.0,49.2836,49.293,49.2461,49.2742,205315.0
2021-03-19 13:30:00,52.57,52.58,52.47,52.5,320665.0,49.2836,49.293,49.1899,49.218,320665.0
2021-03-19 13:40:00,52.53,52.58,52.51,52.58,155965.0,49.2461,49.293,49.2274,49.293,155965.0
2021-03-19 13:50:00,52.6,52.62,52.51,52.55,116610.0,49.3117,49.3305,49.2274,49.2649,116610.0
2021-03-19 14:00:00,52.57,52.6,52.44,52.44,144145.0,49.2836,49.3117,49.1617,49.1617,144145.0
2021-03-19 14:10:00,52.44,52.52,52.39,52.4,106070.0,49.1617,49.2367,49.1149,49.1242,106070.0
2021-03-19 14:20:00,52.4,52.46,52.38,52.46,109565.0,49.1242,49.1805,49.1055,49.1805,109565.0
2021-03-19 14:30:00,52.46,52.51,52.46,52.46,287810.0,49.1805,49.2274,49.1805,49.1805,287810.0
2021-03-19 14:40:00,52.48,52.49,52.45,52.46,501070.0,49.1992,49.2086,49.1711,49.1805,501070.0
2021-03-19 14:50:00,52.44,52.5,52.38,52.5,698415.0,49.1617,49.218,49.1055,49.218,698415.0
2021-03-19 15:00:00,52.52,52.53,52.41,52.41,109705.0,49.2367,49.2461,49.1336,49.1336,109705.0
2021-03-19 15:10:00,52.41,52.48,52.41,52.44,143360.0,49.1336,49.1992,49.1336,49.1617,143360.0
2021-03-19 15:20:00,52.45,52.47,52.41,52.47,166590.0,49.1711,49.1899,49.1336,49.1899,166590.0
2021-03-19 15:30:00,52.48,52.58,52.45,52.53,212905.0,49.1992,49.293,49.1711,49.2461,212905.0
2021-03-19 15:40:00,52.54,52.55,52.39,52.43,199320.0,49.2555,49.2649,49.1149,49.1524,199320.0
2021-03-19 15:50:00,52.44,52.51,52.15,52.21,2114140.0,49.1617,49.2274,48.8899,48.9461,2114140.0
2021-03-22 09:30:00,52.25,52.34,51.97,52.08,422315.0,48.9836,49.068,48.7211,48.8242,422315.0
2021-03-22 09:40:00,52.08,52.11,51.97,52.05,176020.0,48.8242,48.8524,48.7211,48.7961,176020.0
2021-03-22 09:50:00,52.05,52.05,51.88,51.88,146095.0,48.7961,48.7961,48.6367,48.6367,146095.0
2021-03-22 10:00:00,51.9,51.92,51.77,51.77,129580.0,48.6555,48.6742,48.5336,48.5336,129580.0
2021-03-22 10:10:00,51.84,51.9,51.76,51.86,99090.0,48.5992,48.6555,48.5242,48.618,99090.0
2021-03-22 10:20:00,51.87,51.88,51.77,51.83,111015.0,48.6274,48.6367,48.5336,48.5899,111015.0
2021-03-22 10:30:00,51.84,51.91,51.77,51.83,317705.0,48.5992,48.6649,48.5336,48.5899,317705.0
2021-03-22 10:40:00,51.83,51.94,51.78,51.92,105015.0,48.5899,48.693,48.543,48.6742,105015.0
2021-03-22 10:50:00,51.93,51.93,51.79,51.79,57270.0,48.6836,48.6836,48.5524,48.5524,57270.0
2021-03-22 11:00:00,51.79,51.88,51.77,51.86,50075.0,48.5524,48.6367,48.5336,48.618,50075.0
2021-03-22 11:10:00,51.85,51.86,51.72,51.75,59690.0,48.6086,48.618,48.4867,48.5149,59690.0
2021-03-22 11:20:00,51.78,51.81,51.75,51.78,116290.0,48.543,48.5711,48.5149,48.543,116290.0
2021-03-22 11:30:00,51.79,51.9,51.78,51.86,68030.0,48.5524,48.6555,48.543,48.618,68030.0
2021-03-22 11:40:00,51.87,51.9,51.84,51.88,62075.0,48.6274,48.6555,48.5992,48.6367,62075.0
2021-03-22 11:50:00,51.89,51.9,51.86,51.9,73740.0,48.6461,48.6555,48.618,48.6555,73740.0
2021-03-22 12:00:00,51.9,51.93,51.82,51.83,75875.0,48.6555,48.6836,48.5805,48.5899,75875.0
2021-03-22 12:10:00,51.84,51.84,51.8,51.8,53425.0,48.5992,48.5992,48.5617,48.5617,53425.0
2021-03-22 12:20:00,51.8,51.83,51.78,51.83,29975.0,48.5617,48.5899,48.543,48.5899,29975.0
2021-03-22 12:30:00,51.84,51.85,51.8,51.82,62545.0,48.5992,48.6086,48.5617,48.5805,62545.0
2021-03-22 12:40:00,51.81,51.9,51.81,51.89,23885.0,48.5711,48.6555,48.5711,48.6461,23885.0
2021-03-22 12:50:00,51.88,51.88,51.83,51.88,27795.0,48.6367,48.6367,48.5899,48.6367,27795.0
2021-03-22 13:00:00,51.92,51.92,51.84,51.85,39420.0,48.6742,48.6742,48.5992,48.6086,39420.0
2021-03-22 13:10:00,51.86,51.95,51.86,51.93,24385.0,48.618,48.7024,48.618,48.6836,24385.0
2021-03-22 13:20:00,51.96,52.01,51.94,51.94,20715.0,48.7117,48.7586,48.693,48.693,20715.0
2021-03-22 13:30:00,51.97,52.01,51.97,52.0,81780.0,48.7211,48.7586,48.7211,48.7492,81780.0
2021-03-22 13:40:00,52.01,52.05,52.01,52.05,29415.0,48.7586,48.7961,48.7586,48.7961,29415.0
2021-03-22 13:50:00,52.05,52.1,52.05,52.1,49505.0,48.7961,48.843,48.7961,48.843,49505.0
2021-03-22 14:00:00,52.08,52.12,52.08,52.11,41605.0,48.8242,48.8617,48.8242,48.8524,41605.0
2021-03-22 14:10:00,52.11,52.11,52.06,52.06,38880.0,48.8524,48.8524,48.8055,48.8055,38880.0
2021-03-22 14:20:00,52.05,52.09,52.03,52.08,79110.0,48.7961,48.8336,48.7774,48.8242,79110.0
2021-03-22 14:30:00,52.08,52.16,52.08,52.15,138120.0,48.8242,48.8992,48.8242,48.8899,138120.0
2021-03-22 14:40:00,52.15,52.15,52.1,52.1,44075.0,48.8899,48.8899,48.843,48.843,44075.0
2021-03-22 14:50:00,52.11,52.13,52.08,52.12,69945.0,48.8524,48.8711,48.8242,48.8617,69945.0
2021-03-22 15:00:00,52.12,52.19,52.12,52.19,69475.0,48.8617,48.9274,48.8617,48.9274,69475.0
2021-03-22 15:10:00,52.19,52.19,52.06,52.06,63350.0,48.9274,48.9274,48.8055,48.8055,63350.0
2021-03-22 15:20:00,52.06,52.09,52.01,52.02,84640.0,48.8055,48.8336,48.7586,48.768,84640.0
2021-03-22 15:30:00,52.01,52.06,51.96,51.99,114530.0,48.7586,48.8055,48.7117,48.7399,114530.0
2021-03-22 15:40:00,52.0,52.01,51.89,51.9,91030.0,48.7492,48.7586,48.6461,48.6555,91030.0
2021-03-22 15:50:00,51.91,51.99,51.89,51.93,326035.0,48.6649,48.7399,48.6461,48.6836,326035.0
2021-03-23 09:30:00,51.61,51.72,51.52,51.71,470355.0,48.3836,48.4867,48.2992,48.4774,470355.0
2021-03-23 09:40:00,51.72,51.78,51.62,51.62,437015.0,48.4867,48.543,48.393,48.393,437015.0
2021-03-23 09:50:00,51.62,51.66,51.5,51.61,160375.0,48.393,48.4305,48.2805,48.3836,160375.0
2021-03-23 10:00:00,51.65,51.67,51.48,51.49,242525.0,48.4211,48.4399,48.2617,48.2711,242525.0
2021-03-23 10:10:00,51.5,51.56,51.46,51.55,143365.0,48.2805,48.3367,48.243,48.3274,143365.0
2021-03-23 10:20:00,51.55,51.56,51.47,51.48,61280.0,48.3274,48.3367,48.2524,48.2617,61280.0
2021-03-23 10:30:00,51.45,51.46,51.21,51.21,57045.0,48.2336,48.243,48.0086,48.0086,57045.0
2021-03-23 10:40:00,51.21,51.29,51.19,51.29,103420.0,48.0086,48.0836,47.9899,48.0836,103420.0
2021-03-23 10:50:00,51.26,51.32,51.24,51.27,81450.0,48.0555,48.1118,48.0368,48.0649,81450.0
2021-03-23 11:00:00,51.3,51.3,51.19,51.23,169035.0,48.093,48.093,47.9899,48.0274,169035.0
2021-03-23 11:10:00,51.23,51.39,51.2,51.36,196885.0,48.0274,48.1774,47.9993,48.1493,196885.0
2021-03-23 11:20:00,51.36,51.43,51.33,51.43,326465.0,48.1493,48.2149,48.1211,48.2149,326465.0
2021-03-23 11:30:00,51.44,51.45,51.28,51.28,252100.0,48.2242,48.2336,48.0743,48.0743,252100.0
2021-03-23 11:40:00,51.29,51.32,51.26,51.27,41050.0,48.0836,48.1118,48.0555,48.0649,41050.0
2021-03-23 11:50:00,51.28,51.3,51.23,51.28,78440.0,48.0743,48.093,48.0274,48.0743,78440.0
2021-03-23 12:00:00,51.3,51.35,51.22,51.24,150050.0,48.093,48.1399,48.018,48.0368,150050.0
2021-03-23 12:10:00,51.24,51.27,51.2,51.24,113655.0,48.0368,48.0649,47.9993,48.0368,113655.0
2021-03-23 12:20:00,51.24,51.3,51.2,51.27,61360.0,48.0368,48.093,47.9993,48.0649,61360.0
2021-03-23 12:30:00,51.28,51.32,51.25,51.31,77590.0,48.0743,48.1118,48.0461,48.1024,77590.0
2021-03-23 12:40:00,51.32,51.33,51.26,51.3,58995.0,48.1118,48.1211,48.0555,48.093,58995.0
2021-03-23 12:50:00,51.31,51.34,51.28,51.34,425980.0,48.1024,48.1305,48.0743,48.1305,425980.0
2021-03-23 13:00:00,51.34,51.43,51.32,51.33,2324365.0,48.1305,48.2149,48.1118,48.1211,2324365.0
2021-03-23 13:10:00,51.32,51.32,51.27,51.32,251935.0,48.1118,48.1118,48.0649,48.1118,251935.0
2021-03-23 13:20:00,51.31,51.31,51.23,51.26,77960.0,48.1024,48.1024,48.0274,48.0555,77960.0
2021-03-23 13:30:00,51.24,51.24,51.11,51.11,57220.0,48.0368,48.0368,47.9149,47.9149,57220.0
2021-03-23 13:40:00,51.11,51.11,50.97,51.02,136715.0,47.9149,47.9149,47.7836,47.8305,136715.0
2021-03-23 13:50:00,51.02,51.04,50.97,51.02,74390.0,47.8305,47.8493,47.7836,47.8305,74390.0
2021-03-23 14:00:00,50.99,51.05,50.97,51.04,94810.0,47.8024,47.8586,47.7836,47.8493,94810.0
2021-03-23 14:10:00,51.06,51.09,50.97,50.97,107370.0,47.868,47.8961,47.7836,47.7836,107370.0
2021-03-23 14:20:00,50.98,51.0,50.91,50.94,62460.0,47.793,47.8118,47.7274,47.7555,62460.0
2021-03-23 14:30:00,50.94,50.96,50.84,50.84,102005.0,47.7555,47.7743,47.6618,47.6618,102005.0
2021-03-23 14:40:00,50.85,50.87,50.75,50.82,267990.0,47.6711,47.6899,47.5774,47.643,267990.0
2021-03-23 14:50:00,50.82,50.82,50.62,50.62,197670.0,47.643,47.643,47.4555,47.4555,197670.0
2021-03-23 15:00:00,50.63,50.79,50.59,50.71,202845.0,47.4649,47.6149,47.4274,47.5399,202845.0
2021-03-23 15:10:00,50.72,50.72,50.59,50.62,150115.0,47.5493,47.5493,47.4274,47.4555,150115.0
2021-03-23 15:20:00,50.62,51.09,50.44,50.54,6802245.0,47.4555,47.8961,47.2868,47.3805,6802245.0
2021-03-23 15:30:00,50.51,50.51,50.35,50.38,211650.0,47.3524,47.3524,47.2024,47.2305,211650.0
2021-03-23 15:40:00,50.4,50.58,50.38,50.49,171925.0,47.2493,47.418,47.2305,47.3336,171925.0
2021-03-23 15:50:00,50.49,50.62,50.41,50.54,367630.0,47.3336,47.4555,47.2586,47.3805,367630.0
2021-03-24 09:30:00,51.02,51.23,51.02,51.22,557950.0,47.8305,48.0274,47.8305,48.018,557950.0
2021-03-24 09:40:00,51.22,51.38,51.17,51.3,466405.0,48.018,48.168,47.9711,48.093,466405.0
2021-03-24 09:50:00,51.27,51.29,51.06,51.11,1223755.0,48.0649,48.0836,47.868,47.9149,1223755.0
2021-03-24 10:00:00,51.1,51.26,51.1,51.1,225770.0,47.9055,48.0555,47.9055,47.9055,225770.0
2021-03-24 10:10:00,51.09,51.23,50.99,51.0,258440.0,47.8961,48.0274,47.8024,47.8118,258440.0
2021-03-24 10:20:00,51.03,51.15,51.01,51.14,243730.0,47.8399,47.9524,47.8211,47.943,243730.0
2021-03-24 10:30:00,51.16,51.34,51.11,51.28,202555.0,47.9618,48.1305,47.9149,48.0743,202555.0
2021-03-24 10:40:00,51.31,51.43,51.26,51.42,195480.0,48.1024,48.2149,48.0555,48.2055,195480.0
2021-03-24 10:50:00,51.44,51.5,51.42,51.46,123790.0,48.2242,48.2805,48.2055,48.243,123790.0
2021-03-24 11:00:00,51.46,51.51,51.35,51.38,123705.0,48.243,48.2899,48.1399,48.168,123705.0
2021-03-24 11:10:00,51.41,51.43,51.2,51.2,143490.0,48.1961,48.2149,47.9993,47.9993,143490.0
2021-03-24 11:20:00,51.19,51.23,51.16,51.2,121595.0,47.9899,48.0274,47.9618,47.9993,121595.0
2021-03-24 11:30:00,51.2,51.21,51.13,51.17,425770.0,47.9993,48.0086,47.9336,47.9711,425770.0
2021-03-24 11:40:00,51.15,51.17,51.11,51.14,70030.0,47.9524,47.9711,47.9149,47.943,70030.0
2021-03-24 11:50:00,51.14,51.17,51.08,51.14,76855.0,47.943,47.9711,47.8868,47.943,76855.0
2021-03-24 12:00:00,51.15,51.25,51.13,51.25,40300.0,47.9524,48.0461,47.9336,48.0461,40300.0
2021-03-24 12:10:00,51.27,51.34,51.26,51.31,70990.0,48.0649,48.1305,48.0555,48.1024,70990.0
2021-03-24 12:20:00,51.32,51.33,51.29,51.32,85230.0,48.1118,48.1211,48.0836,48.1118,85230.0
2021-03-24 12:30:00,51.34,51.34,51.24,51.32,22680.0,48.1305,48.1305,48.0368,48.1118,22680.0
2021-03-24 12:40:00,51.33,51.36,51.22,51.22,108795.0,48.1211,48.1493,48.018,48.018,108795.0
2021-03-24 12:50:00,51.2,51.2,51.14,51.18,97880.0,47.9993,47.9993,47.943,47.9805,97880.0
2021-03-24 13:00:00,51.18,51.19,51.02,51.05,51835.0,47.9805,47.9899,47.8305,47.8586,51835.0
2021-03-24 13:10:00,51.06,51.06,50.87,50.88,116250.0,47.868,47.868,47.6899,47.6993,116250.0
2021-03-24 13:20:00,50.88,51.01,50.88,50.99,40675.0,47.6993,47.8211,47.6993,47.8024,40675.0
2021-03-24 13:30:00,51.03,51.08,51.01,51.07,26435.0,47.8399,47.8868,47.8211,47.8774,26435.0
2021-03-24 13:40:00,51.09,51.1,50.9,51.06,59550.0,47.8961,47.9055,47.718,47.868,59550.0
2021-03-24 13:50:00,51.09,51.11,51.05,51.08,70425.0,47.8961,47.9149,47.8586,47.8868,70425.0
2021-03-24 14:00:00,51.06,51.07,51.0,51.05,34095.0,47.868,47.8774,47.8118,47.8586,34095.0
2021-03-24 14:10:00,51.07,51.07,50.96,51.0,28970.0,47.8774,47.8774,47.7743,47.8118,28970.0
2021-03-24 14:20:00,51.0,51.04,50.89,50.89,22055.0,47.8118,47.8493,47.7086,47.7086,22055.0
2021-03-24 14:30:00,50.86,50.86,50.74,50.76,84185.0,47.6805,47.6805,47.568,47.5868,84185.0
2021-03-24 14:40:00,50.77,50.87,50.66,50.87,58615.0,47.5961,47.6899,47.493,47.6899,58615.0
2021-03-24 14:50:00,50.83,50.85,50.66,50.67,46890.0,47.6524,47.6711,47.493,47.5024,46890.0
2021-03-24 15:00:00,50.68,50.76,50.63,50.7,50980.0,47.5118,47.5868,47.4649,47.5305,50980.0
2021-03-24 15:10:00,50.69,50.79,50.65,50.77,84870.0,47.5211,47.6149,47.4836,47.5961,84870.0
2021-03-24 15:20:00,50.72,50.72,50.56,50.6,91375.0,47.5493,47.5493,47.3993,47.4368,91375.0
2021-03-24 15:30:00,50.58,50.59,50.44,50.46,211270.0,47.418,47.4274,47.2868,47.3055,211270.0
2021-03-24 15:40:00,50.45,50.51,50.4,50.46,75290.0,47.2961,47.3524,47.2493,47.3055,75290.0
2021-03-24 15:50:00,50.45,50.45,50.25,50.25,321345.0,47.2961,47.2961,47.1086,47.1086,321345.0
2021-03-25 09:30:00,49.74,49.89,49.62,49.78,385460.0,46.7521,46.8931,46.6393,46.7897,385460.0
2021-03-25 09:40:00,49.82,49.88,49.75,49.77,305960.0,46.8273,46.8837,46.7615,46.7803,305960.0
2021-03-25 09:50:00,49.74,49.75,49.5,49.66,171870.0,46.7521,46.7615,46.5265,46.6769,171870.0
2021-03-25 10:00:00,49.67,49.93,49.58,49.91,184465.0,46.6863,46.9307,46.6017,46.9119,184465.0
2021-03-25 10:10:00,49.9,49.95,49.73,49.76,235475.0,46.9025,46.9495,46.7427,46.7709,235475.0
2021-03-25 10:20:00,49.78,49.94,49.77,49.83,162410.0,46.7897,46.9401,46.7803,46.8367,162410.0
2021-03-25 10:30:00,49.81,49.88,49.72,49.79,72120.0,46.8179,46.8837,46.7333,46.7991,72120.0
2021-03-25 10:40:00,49.78,49.78,49.62,49.63,77575.0,46.7897,46.7897,46.6393,46.6487,77575.0
2021-03-25 10:50:00,49.59,49.66,49.47,49.66,71530.0,46.6111,46.6769,46.4983,46.6769,71530.0
2021-03-25 11:00:00,49.62,49.68,49.56,49.67,63635.0,46.6393,46.6957,46.5829,46.6863,63635.0
2021-03-25 11:10:00,49.64,49.97,49.64,49.97,184470.0,46.6581,46.9683,46.6581,46.9683,184470.0
2021-03-25 11:20:00,49.96,50.08,49.93,50.08,77550.0,46.9589,47.0717,46.9307,47.0717,77550.0
2021-03-25 11:30:00,50.07,50.25,50.07,50.21,64560.0,47.0623,47.2315,47.0623,47.1939,64560.0
2021-03-25 11:40:00,50.22,50.23,50.06,50.15,85565.0,47.2033,47.2127,47.0529,47.1375,85565.0
2021-03-25 11:50:00,50.13,50.47,50.11,50.47,75180.0,47.1187,47.4382,47.0999,47.4382,75180.0
2021-03-25 12:00:00,50.51,50.59,50.49,50.5,210570.0,47.4758,47.551,47.457,47.4664,210570.0
2021-03-25 12:10:00,50.52,50.66,50.45,50.63,89920.0,47.4852,47.6168,47.4194,47.5886,89920.0
2021-03-25 12:20:00,50.62,50.74,50.61,50.66,80540.0,47.5792,47.692,47.5698,47.6168,80540.0
2021-03-25 12:30:00,50.67,50.75,50.67,50.7,68835.0,47.6262,47.7014,47.6262,47.6544,68835.0
2021-03-25 12:40:00,50.72,50.89,50.7,50.87,58070.0,47.6732,47.833,47.6544,47.8142,58070.0
2021-03-25 12:50:00,50.86,50.9,50.79,50.79,49560.0,47.8048,47.8424,47.739,47.739,49560.0
2021-03-25 13:00:00,50.78,50.85,50.65,50.82,91410.0,47.7296,47.7954,47.6074,47.7672,91410.0
2021-03-25 13:10:00,50.85,50.89,50.79,50.82,48010.0,47.7954,47.833,47.739,47.7672,48010.0
2021-03-25 13:20:00,50.83,50.84,50.7,50.72,67675.0,47.7766,47.786,47.6544,47.6732,67675.0
2021-03-25 13:30:00,50.73,50.76,50.63,50.7,97935.0,47.6826,47.7108,47.5886,47.6544,97935.0
2021-03-25 13:40:00,50.75,50.86,50.67,50.74,48930.0,47.7014,47.8048,47.6262,47.692,48930.0
2021-03-25 13:50:00,50.71,50.79,50.64,50.64,58360.0,47.6638,47.739,47.598,47.598,58360.0
2021-03-25 14:00:00,50.63,50.68,50.59,50.63,38890.0,47.5886,47.6356,47.551,47.5886,38890.0
2021-03-25 14:10:00,50.63,50.8,50.6,50.8,65760.0,47.5886,47.7484,47.5604,47.7484,65760.0
2021-03-25 14:20:00,50.79,50.8,50.54,50.54,209405.0,47.739,47.7484,47.504,47.504,209405.0
2021-03-25 14:30:00,50.55,50.8,50.55,50.78,122085.0,47.5134,47.7484,47.5134,47.7296,122085.0
2021-03-25 14:40:00,50.78,50.9,50.78,50.87,57525.0,47.7296,47.8424,47.7296,47.8142,57525.0
2021-03-25 14:50:00,50.89,50.97,50.87,50.96,309220.0,47.833,47.9082,47.8142,47.8988,309220.0
2021-03-25 15:00:00,50.97,51.0,50.9,50.93,98905.0,47.9082,47.9364,47.8424,47.8706,98905.0
2021-03-25 15:10:00,50.9,51.1,50.9,51.1,110425.0,47.8424,48.0304,47.8424,48.0304,110425.0
2021-03-25 15:20:00,51.11,51.17,51.11,51.17,69550.0,48.0398,48.0962,48.0398,48.0962,69550.0
2021-03-25 15:30:00,51.16,51.24,51.13,51.23,175240.0,48.0868,48.162,48.0586,48.1526,175240.0
2021-03-25 15:40:00,51.23,51.29,51.19,51.25,175520.0,48.1526,48.209,48.115,48.1714,175520.0
2021-03-25 15:50:00,51.25,51.36,51.16,51.19,323010.0,48.1714,48.2748,48.0868,48.115,323010.0
2021-03-26 09:30:00,51.56,51.64,51.35,51.41,331505.0,48.4628,48.538,48.2654,48.3218,331505.0
2021-03-26 09:40:00,51.43,51.54,51.42,51.54,286240.0,48.3406,48.444,48.3312,48.444,286240.0
2021-03-26 09:50:00,51.54,51.69,51.5,51.69,227275.0,48.444,48.585,48.4064,48.585,227275.0
2021-03-26 10:00:00,51.7,51.83,51.69,51.79,124620.0,48.5944,48.7165,48.585,48.6789,124620.0
2021-03-26 10:10:00,51.81,51.94,51.8,51.94,75625.0,48.6977,48.8199,48.6883,48.8199,75625.0
2021-03-26 10:20:00,51.93,52.03,51.91,52.03,59495.0,48.8105,48.9045,48.7917,48.9045,59495.0
2021-03-26 10:30:00,52.03,52.08,51.99,52.06,81925.0,48.9045,48.9515,48.8669,48.9327,81925.0
2021-03-26 10:40:00,52.05,52.06,51.89,51.89,49815.0,48.9233,48.9327,48.7729,48.7729,49815.0
2021-03-26 10:50:00,51.91,51.95,51.82,51.83,32745.0,48.7917,48.8293,48.7071,48.7165,32745.0
2021-03-26 11:00:00,51.85,51.85,51.74,51.75,69655.0,48.7353,48.7353,48.632,48.6413,69655.0
2021-03-26 11:10:00,51.74,51.74,51.58,51.62,101745.0,48.632,48.632,48.4816,48.5192,101745.0
2021-03-26 11:20:00,51.64,51.7,51.61,51.7,210415.0,48.538,48.5944,48.5098,48.5944,210415.0
2021-03-26 11:30:00,51.72,51.83,51.67,51.83,61465.0,48.6132,48.7165,48.5662,48.7165,61465.0
2021-03-26 11:40:00,51.84,51.89,51.82,51.87,109400.0,48.7259,48.7729,48.7071,48.7541,109400.0
2021-03-26 11:50:00,51.88,51.92,51.82,51.91,97325.0,48.7635,48.8011,48.7071,48.7917,97325.0
2021-03-26 12:00:00,51.91,51.95,51.89,51.93,40845.0,48.7917,48.8293,48.7729,48.8105,40845.0
2021-03-26 12:10:00,51.95,52.07,51.94,52.06,178270.0,48.8293,48.9421,48.8199,48.9327,178270.0
2021-03-26 12:20:00,52.08,52.12,52.08,52.12,51530.0,48.9515,48.9891,48.9515,48.9891,51530.0
2021-03-26 12:30:00,52.13,52.17,52.06,52.08,59875.0,48.9985,49.0361,48.9327,48.9515,59875.0
2021-03-26 12:40:00,52.07,52.09,52.0,52.02,92190.0,48.9421,48.9609,48.8763,48.8951,92190.0
2021-03-26 12:50:00,52.01,52.03,51.89,51.91,86575.0,48.8857,48.9045,48.7729,48.7917,86575.0
2021-03-26 13:00:00,51.92,52.04,51.92,52.03,123160.0,48.8011,48.9139,48.8011,48.9045,123160.0
2021-03-26 13:10:00,52.04,52.04,51.94,51.94,56310.0,48.9139,48.9139,48.8199,48.8199,56310.0
2021-03-26 13:20:00,51.94,52.0,51.92,51.94,225705.0,48.8199,48.8763,48.8011,48.8199,225705.0
2021-03-26 13:30:00,51.94,51.98,51.83,51.83,95690.0,48.8199,48.8575,48.7165,48.7165,95690.0
2021-03-26 13:40:00,51.83,51.84,51.6,51.6,47505.0,48.7165,48.7259,48.5004,48.5004,47505.0
2021-03-26 13:50:00,51.6,51.72,51.6,51.7,85480.0,48.5004,48.6132,48.5004,48.5944,85480.0
2021-03-26 14:00:00,51.7,51.72,51.5,51.52,36400.0,48.5944,48.6132,48.4064,48.4252,36400.0
2021-03-26 14:10:00,51.52,51.55,51.42,51.46,41510.0,48.4252,48.4534,48.3312,48.3688,41510.0
2021-03-26 14:20:00,51.47,51.7,51.47,51.68,72700.0,48.3782,48.5944,48.3782,48.5756,72700.0
2021-03-26 14:30:00,51.67,51.75,51.63,51.67,127410.0,48.5662,48.6413,48.5286,48.5662,127410.0
2021-03-26 14:40:00,51.67,51.71,51.46,51.47,144685.0,48.5662,48.6038,48.3688,48.3782,144685.0
2021-03-26 14:50:00,51.45,51.83,51.45,51.83,270750.0,48.3594,48.7165,48.3594,48.7165,270750.0
2021-03-26 15:00:00,51.82,51.83,51.72,51.72,45035.0,48.7071,48.7165,48.6132,48.6132,45035.0
2021-03-26 15:10:00,51.76,51.88,51.75,51.88,127030.0,48.6507,48.7635,48.6413,48.7635,127030.0
2021-03-26 15:20:00,51.87,51.9,51.81,51.9,69975.0,48.7541,48.7823,48.6977,48.7823,69975.0
2021-03-26 15:30:00,51.9,52.02,51.9,51.99,90995.0,48.7823,48.8951,48.7823,48.8669,90995.0
2021-03-26 15:40:00,52.01,52.12,51.98,52.12,137875.0,48.8857,48.9891,48.8575,48.9891,137875.0
2021-03-26 15:50:00,52.13,52.39,52.09,52.39,450615.0,48.9985,49.2429,48.9609,49.2429,450615.0
2021-03-29 09:30:00,52.13,52.38,52.04,52.36,443095.0,48.9985,49.2335,48.9139,49.2147,443095.0
2021-03-29 09:40:00,52.36,52.57,52.36,52.5,203385.0,49.2147,49.4121,49.2147,49.3463,203385.0
2021-03-29 09:50:00,52.5,52.58,52.32,52.33,194015.0,49.3463,49.4215,49.1771,49.1865,194015.0
2021-03-29 10:00:00,52.31,52.36,52.09,52.11,184420.0,49.1677,49.2147,48.9609,48.9797,184420.0
2021-03-29 10:10:00,52.12,52.18,51.97,52.03,138370.0,48.9891,49.0455,48.8481,48.9045,138370.0
2021-03-29 10:20:00,52.0,52.0,51.8,51.81,192170.0,48.8763,48.8763,48.6883,48.6977,192170.0
2021-03-29 10:30:00,51.79,51.85,51.67,51.75,68445.0,48.6789,48.7353,48.5662,48.6413,68445.0
2021-03-29 10:40:00,51.72,51.72,51.58,51.61,155810.0,48.6132,48.6132,48.4816,48.5098,155810.0
2021-03-29 10:50:00,51.6,51.66,51.46,51.49,224355.0,48.5004,48.5568,48.3688,48.397,224355.0
2021-03-29 11:00:00,51.49,51.5,51.35,51.42,164875.0,48.397,48.4064,48.2654,48.3312,164875.0
2021-03-29 11:10:00,51.44,51.49,51.31,51.36,173550.0,48.35,48.397,48.2278,48.2748,173550.0
2021-03-29 11:20:00,51.37,51.46,51.33,51.46,121850.0,48.2842,48.3688,48.2466,48.3688,121850.0
2021-03-29 11:30:00,51.46,51.6,51.43,51.53,58500.0,48.3688,48.5004,48.3406,48.4346,58500.0
2021-03-29 11:40:00,51.52,51.57,51.46,51.46,52390.0,48.4252,48.4722,48.3688,48.3688,52390.0
2021-03-29 11:50:00,51.46,51.64,51.42,51.6,80190.0,48.3688,48.538,48.3312,48.5004,80190.0
2021-03-29 12:00:00,51.6,51.63,51.41,51.41,76650.0,48.5004,48.5286,48.3218,48.3218,76650.0
2021-03-29 12:10:00,51.42,51.43,51.27,51.29,156065.0,48.3312,48.3406,48.1902,48.209,156065.0
2021-03-29 12:20:00,51.3,51.46,51.27,51.45,105330.0,48.2184,48.3688,48.1902,48.3594,105330.0
2021-03-29 12:30:00,51.47,51.58,51.45,51.58,117120.0,48.3782,48.4816,48.3594,48.4816,117120.0
2021-03-29 12:40:00,51.56,51.67,51.54,51.58,51955.0,48.4628,48.5662,48.444,48.4816,51955.0
2021-03-29 12:50:00,51.56,51.72,51.51,51.69,103015.0,48.4628,48.6132,48.4158,48.585,103015.0
2021-03-29 13:00:00,51.7,51.78,51.66,51.73,100825.0,48.5944,48.6695,48.5568,48.6226,100825.0
2021-03-29 13:10:00,51.73,51.78,51.65,51.66,96525.0,48.6226,48.6695,48.5474,48.5568,96525.0
2021-03-29 13:20:00,51.67,51.67,51.57,51.57,56150.0,48.5662,48.5662,48.4722,48.4722,56150.0
2021-03-29 13:30:00,51.56,51.74,51.56,51.61,54930.0,48.4628,48.632,48.4628,48.5098,54930.0
2021-03-29 13:40:00,51.62,51.62,51.53,51.54,36605.0,48.5192,48.5192,48.4346,48.444,36605.0
2021-03-29 13:50:00,51.53,51.64,51.47,51.47,54695.0,48.4346,48.538,48.3782,48.3782,54695.0
2021-03-29 14:00:00,51.48,51.56,51.44,51.55,28820.0,48.3876,48.4628,48.35,48.4534,28820.0
2021-03-29 14:10:00,51.54,51.62,51.46,51.53,59440.0,48.444,48.5192,48.3688,48.4346,59440.0
2021-03-29 14:20:00,51.54,51.61,51.52,51.58,90695.0,48.444,48.5098,48.4252,48.4816,90695.0
2021-03-29 14:30:00,51.55,51.57,51.42,51.42,99620.0,48.4534,48.4722,48.3312,48.3312,99620.0
2021-03-29 14:40:00,51.43,51.56,51.41,51.5,68725.0,48.3406,48.4628,48.3218,48.4064,68725.0
2021-03-29 14:50:00,51.5,51.54,51.42,51.51,68295.0,48.4064,48.444,48.3312,48.4158,68295.0
2021-03-29 15:00:00,51.53,51.75,51.53,51.75,87305.0,48.4346,48.6413,48.4346,48.6413,87305.0
2021-03-29 15:10:00,51.71,51.8,51.7,51.79,32330.0,48.6038,48.6883,48.5944,48.6789,32330.0
2021-03-29 15:20:00,51.8,51.85,51.75,51.79,39610.0,48.6883,48.7353,48.6413,48.6789,39610.0
2021-03-29 15:30:00,51.8,51.8,51.67,51.71,30600.0,48.6883,48.6883,48.5662,48.6038,30600.0
2021-03-29 15:40:00,51.73,51.73,51.56,51.59,99795.0,48.6226,48.6226,48.4628,48.491,99795.0
2021-03-29 15:50:00,51.55,51.61,51.36,51.41,575175.0,48.4534,48.5098,48.2748,48.3218,575175.0
2021-03-30 09:30:00,51.42,51.64,51.42,51.59,289580.0,48.3312,48.538,48.3312,48.491,289580.0
2021-03-30 09:40:00,51.58,51.59,51.33,51.37,144955.0,48.4816,48.491,48.2466,48.2842,144955.0
2021-03-30 09:50:00,51.38,51.54,51.31,51.53,171750.0,48.2936,48.444,48.2278,48.4346,171750.0
2021-03-30 10:00:00,51.52,51.61,51.49,51.6,151395.0,48.4252,48.5098,48.397,48.5004,151395.0
2021-03-30 10:10:00,51.56,51.66,51.53,51.53,83180.0,48.4628,48.5568,48.4346,48.4346,83180.0
2021-03-30 10:20:00,51.47,51.65,51.39,51.65,126230.0,48.3782,48.5474,48.303,48.5474,126230.0
2021-03-30 10:30:00,51.66,51.76,51.63,51.75,83335.0,48.5568,48.6507,48.5286,48.6413,83335.0
2021-03-30 10:40:00,51.76,51.8,51.72,51.8,150480.0,48.6507,48.6883,48.6132,48.6883,150480.0
2021-03-30 10:50:00,51.8,51.8,51.69,51.79,201295.0,48.6883,48.6883,48.585,48.6789,201295.0
2021-03-30 11:00:00,51.8,51.9,51.8,51.9,41090.0,48.6883,48.7823,48.6883,48.7823,41090.0
2021-03-30 11:10:00,51.88,51.94,51.87,51.91,156790.0,48.7635,48.8199,48.7541,48.7917,156790.0
2021-03-30 11:20:00,51.92,51.92,51.76,51.79,222225.0,48.8011,48.8011,48.6507,48.6789,222225.0
2021-03-30 11:30:00,51.82,51.85,51.75,51.78,82605.0,48.7071,48.7353,48.6413,48.6695,82605.0
2021-03-30 11:40:00,51.8,51.87,51.74,51.76,44190.0,48.6883,48.7541,48.632,48.6507,44190.0
2021-03-30 11:50:00,51.75,51.75,51.66,51.7,49090.0,48.6413,48.6413,48.5568,48.5944,49090.0
2021-03-30 12:00:00,51.71,51.83,51.69,51.83,42525.0,48.6038,48.7165,48.585,48.7165,42525.0
2021-03-30 12:10:00,51.83,51.84,51.75,51.76,25500.0,48.7165,48.7259,48.6413,48.6507,25500.0
2021-03-30 12:20:00,51.72,51.84,51.7,51.82,34795.0,48.6132,48.7259,48.5944,48.7071,34795.0
2021-03-30 12:30:00,51.81,51.89,51.81,51.87,75510.0,48.6977,48.7729,48.6977,48.7541,75510.0
2021-03-30 12:40:00,51.89,51.89,51.82,51.84,27990.0,48.7729,48.7729,48.7071,48.7259,27990.0
2021-03-30 12:50:00,51.84,51.86,51.79,51.85,29510.0,48.7259,48.7447,48.6789,48.7353,29510.0
2021-03-30 13:00:00,51.84,51.84,51.71,51.75,54550.0,48.7259,48.7259,48.6038,48.6413,54550.0
2021-03-30 13:10:00,51.74,51.78,51.71,51.78,54870.0,48.632,48.6695,48.6038,48.6695,54870.0
2021-03-30 13:20:00,51.78,51.85,51.78,51.8,144155.0,48.6695,48.7353,48.6695,48.6883,144155.0
2021-03-30 13:30:00,51.8,51.8,51.7,51.76,25960.0,48.6883,48.6883,48.5944,48.6507,25960.0
2021-03-30 13:40:00,51.78,51.79,51.69,51.71,37890.0,48.6695,48.6789,48.585,48.6038,37890.0
2021-03-30 13:50:00,51.71,51.78,51.71,51.73,33510.0,48.6038,48.6695,48.6038,48.6226,33510.0
2021-03-30 14:00:00,51.73,51.8,51.66,51.79,23475.0,48.6226,48.6883,48.5568,48.6789,23475.0
2021-03-30 14:10:00,51.79,51.88,51.76,51.85,64300.0,48.6789,48.7635,48.6507,48.7353,64300.0
2021-03-30 14:20:00,51.87,51.89,51.82,51.88,55955.0,48.7541,48.7729,48.7071,48.7635,55955.0
2021-03-30 14:30:00,51.88,51.93,51.86,51.87,93555.0,48.7635,48.8105,48.7447,48.7541,93555.0
2021-03-30 14:40:00,51.88,51.93,51.87,51.92,11395.0,48.7635,48.8105,48.7541,48.8011,11395.0
2021-03-30 14:50:00,51.95,52.05,51.94,52.05,36125.0,48.8293,48.9233,48.8199,48.9233,36125.0
2021-03-30 15:00:00,52.05,52.09,52.02,52.09,89180.0,48.9233,48.9609,48.8951,48.9609,89180.0
2021-03-30 15:10:00,52.08,52.08,52.01,52.05,84195.0,48.9515,48.9515,48.8857,48.9233,84195.0
2021-03-30 15:20:00,52.05,52.1,52.02,52.09,81470.0,48.9233,48.9703,48.8951,48.9609,81470.0
2021-03-30 15:30:00,52.1,52.14,52.05,52.05,116500.0,48.9703,49.0079,48.9233,48.9233,116500.0
2021-03-30 15:40:00,52.05,52.09,52.0,52.02,127470.0,48.9233,48.9609,48.8763,48.8951,127470.0
2021-03-30 15:50:00,51.99,52.07,51.89,52.04,368505.0,48.8669,48.9421,48.7729,48.9139,368505.0
2021-03-31 09:30:00,52.22,52.47,52.2,52.47,613835.0,49.0831,49.3181,49.0643,49.3181,613835.0
2021-03-31 09:40:00,52.47,52.48,52.27,52.27,100830.0,49.3181,49.3275,49.1301,49.1301,100830.0
2021-03-31 09:50:00,52.27,52.32,52.19,52.27,159455.0,49.1301,49.1771,49.0549,49.1301,159455.0
2021-03-31 10:00:00,52.24,52.32,52.19,52.25,205155.0,49.1019,49.1771,49.0549,49.1113,205155.0
2021-03-31 10:10:00,52.22,52.23,52.14,52.19,69750.0,49.0831,49.0925,49.0079,49.0549,69750.0
2021-03-31 10:20:00,52.19,52.22,52.1,52.13,106490.0,49.0549,49.0831,48.9703,48.9985,106490.0
2021-03-31 10:30:00,52.1,52.14,52.05,52.11,79620.0,48.9703,49.0079,48.9233,48.9797,79620.0
2021-03-31 10:40:00,52.16,52.18,52.03,52.03,133695.0,49.0267,49.0455,48.9045,48.9045,133695.0
2021-03-31 10:50:00,52.01,52.19,52.01,52.17,100145.0,48.8857,49.0549,48.8857,49.0361,100145.0
2021-03-31 11:00:00,52.16,52.19,52.12,52.16,96560.0,49.0267,49.0549,48.9891,49.0267,96560.0
2021-03-31 11:10:00,52.21,52.23,52.17,52.23,77650.0,49.0737,49.0925,49.0361,49.0925,77650.0
2021-03-31 11:20:00,52.27,52.27,52.15,52.16,67405.0,49.1301,49.1301,49.0173,49.0267,67405.0
2021-03-31 11:30:00,52.15,52.15,52.0,52.01,87025.0,49.0173,49.0173,48.8763,48.8857,87025.0
2021-03-31 11:40:00,52.01,52.15,51.99,52.15,105235.0,48.8857,49.0173,48.8669,49.0173,105235.0
2021-03-31 11:50:00,52.17,52.18,52.1,52.11,114575.0,49.0361,49.0455,48.9703,48.9797,114575.0
2021-03-31 12:00:00,52.11,52.15,52.09,52.15,61815.0,48.9797,49.0173,48.9609,49.0173,61815.0
2021-03-31 12:10:00,52.14,52.16,52.1,52.16,70725.0,49.0079,49.0267,48.9703,49.0267,70725.0
2021-03-31 12:20:00,52.17,52.18,52.13,52.16,96970.0,49.0361,49.0455,48.9985,49.0267,96970.0
2021-03-31 12:30:00,52.15,52.2,52.13,52.15,87240.0,49.0173,49.0643,48.9985,49.0173,87240.0
2021-03-31 12:40:00,52.16,52.22,52.16,52.22,98190.0,49.0267,49.0831,49.0267,49.0831,98190.0
2021-03-31 12:50:00,52.21,52.25,52.19,52.25,38845.0,49.0737,49.1113,49.0549,49.1113,38845.0
2021-03-31 13:00:00,52.26,52.28,52.22,52.28,31745.0,49.1207,49.1395,49.0831,49.1395,31745.0
2021-03-31 13:10:00,52.28,52.34,52.28,52.31,81860.0,49.1395,49.1959,49.1395,49.1677,81860.0
2021-03-31 13:20:00,52.33,52.34,52.31,52.32,57880.0,49.1865,49.1959,49.1677,49.1771,57880.0
2021-03-31 13:30:00,52.33,52.42,52.32,52.35,186070.0,49.1865,49.2711,49.1771,49.2053,186070.0
2021-03-31 13:40:00,52.37,52.38,52.3,52.36,53690.0,49.2241,49.2335,49.1583,49.2147,53690.0
2021-03-31 13:50:00,52.35,52.41,52.35,52.4,63310.0,49.2053,49.2617,49.2053,49.2523,63310.0
2021-03-31 14:00:00,52.41,52.42,52.35,52.35,111825.0,49.2617,49.2711,49.2053,49.2053,111825.0
2021-03-31 14:10:00,52.36,52.42,52.3,52.39,35460.0,49.2147,49.2711,49.1583,49.2429,35460.0
2021-03-31 14:20:00,52.37,52.44,52.37,52.42,58650.0,49.2241,49.2899,49.2241,49.2711,58650.0
2021-03-31 14:30:00,52.42,52.47,52.42,52.43,80080.0,49.2711,49.3181,49.2711,49.2805,80080.0
2021-03-31 14:40:00,52.4,52.5,52.38,52.46,28115.0,49.2523,49.3463,49.2335,49.3087,28115.0
2021-03-31 14:50:00,52.46,52.49,52.39,52.39,45610.0,49.3087,49.3369,49.2429,49.2429,45610.0
2021-03-31 15:00:00,52.41,52.42,52.36,52.4,130735.0,49.2617,49.2711,49.2147,49.2523,130735.0
2021-03-31 15:10:00,52.4,52.48,52.36,52.48,110580.0,49.2523,49.3275,49.2147,49.3275,110580.0
2021-03-31 15:20:00,52.48,52.52,52.45,52.47,102635.0,49.3275,49.3651,49.2993,49.3181,102635.0
2021-03-31 15:30:00,52.45,52.5,52.33,52.33,99385.0,49.2993,49.3463,49.1865,49.1865,99385.0
2021-03-31 15:40:00,52.3,52.41,52.3,52.41,117460.0,49.1583,49.2617,49.1583,49.2617,117460.0
2021-03-31 15:50:00,52.38,52.38,52.02,52.04,2139195.0,49.2335,49.2335,48.8951,48.9139,2139195.0
2021-04-01 09:30:00,52.35,52.43,52.3,52.4,355910.0,49.2053,49.2805,49.1583,49.2523,355910.0
2021-04-01 09:40:00,52.39,52.48,52.39,52.4,241415.0,49.2429,49.3275,49.2429,49.2523,241415.0
2021-04-01 09:50:00,52.39,52.42,52.29,52.33,199650.0,49.2429,49.2711,49.1489,49.1865,199650.0
2021-04-01 10:00:00,52.33,52.5,52.32,52.49,178245.0,49.1865,49.3463,49.1771,49.3369,178245.0
2021-04-01 10:10:00,52.5,52.52,52.44,52.49,133300.0,49.3463,49.3651,49.2899,49.3369,133300.0
2021-04-01 10:20:00,52.49,52.55,52.47,52.55,50610.0,49.3369,49.3933,49.3181,49.3933,50610.0
2021-04-01 10:30:00,52.55,52.55,52.44,52.5,86615.0,49.3933,49.3933,49.2899,49.3463,86615.0
2021-04-01 10:40:00,52.5,52.57,52.47,52.54,38490.0,49.3463,49.4121,49.3181,49.3839,38490.0
2021-04-01 10:50:00,52.52,52.54,52.4,52.44,225135.0,49.3651,49.3839,49.2523,49.2899,225135.0
2021-04-01 11:00:00,52.47,52.5,52.37,52.37,256235.0,49.3181,49.3463,49.2241,49.2241,256235.0
2021-04-01 11:10:00,52.37,52.45,52.35,52.41,167985.0,49.2241,49.2993,49.2053,49.2617,167985.0
2021-04-01 11:20:00,52.4,52.44,52.38,52.4,78900.0,49.2523,49.2899,49.2335,49.2523,78900.0
2021-04-01 11:30:00,52.41,52.52,52.41,52.52,62890.0,49.2617,49.3651,49.2617,49.3651,62890.0
2021-04-01 11:40:00,52.51,52.51,52.41,52.44,49470.0,49.3557,49.3557,49.2617,49.2899,49470.0
2021-04-01 11:50:00,52.46,52.5,52.46,52.46,73930.0,49.3087,49.3463,49.3087,49.3087,73930.0
2021-04-01 12:00:00,52.46,52.55,52.46,52.54,140845.0,49.3087,49.3933,49.3087,49.3839,140845.0
2021-04-01 12:10:00,52.53,52.59,52.52,52.59,70930.0,49.3745,49.4309,49.3651,49.4309,70930.0
2021-04-01 12:20:00,52.6,52.64,52.6,52.6,53135.0,49.4403,49.4779,49.4403,49.4403,53135.0
2021-04-01 12:30:00,52.6,52.63,52.58,52.6,58765.0,49.4403,49.4685,49.4215,49.4403,58765.0
2021-04-01 12:40:00,52.6,52.6,52.57,52.58,59555.0,49.4403,49.4403,49.4121,49.4215,59555.0
2021-04-01 12:50:00,52.58,52.61,52.57,52.58,67710.0,49.4215,49.4497,49.4121,49.4215,67710.0
2021-04-01 13:00:00,52.58,52.63,52.58,52.62,33395.0,49.4215,49.4685,49.4215,49.4591,33395.0
2021-04-01 13:10:00,52.61,52.63,52.56,52.57,40690.0,49.4497,49.4685,49.4027,49.4121,40690.0
2021-04-01 13:20:00,52.58,52.62,52.56,52.57,93360.0,49.4215,49.4591,49.4027,49.4121,93360.0
2021-04-01 13:30:00,52.56,52.7,52.56,52.69,80420.0,49.4027,49.5343,49.4027,49.5249,80420.0
2021-04-01 13:40:00,52.69,52.69,52.62,52.62,58470.0,49.5249,49.5249,49.4591,49.4591,58470.0
2021-04-01 13:50:00,52.61,52.64,52.61,52.64,76585.0,49.4497,49.4779,49.4497,49.4779,76585.0
2021-04-01 14:00:00,52.63,52.69,52.63,52.66,80150.0,49.4685,49.5249,49.4685,49.4967,80150.0
2021-04-01 14:10:00,52.68,52.69,52.67,52.68,58085.0,49.5155,49.5249,49.5061,49.5155,58085.0
2021-04-01 14:20:00,52.67,52.7,52.65,52.67,52410.0,49.5061,49.5343,49.4873,49.5061,52410.0
2021-04-01 14:30:00,52.66,52.69,52.63,52.68,147175.0,49.4967,49.5249,49.4685,49.5155,147175.0
2021-04-01 14:40:00,52.69,52.71,52.66,52.66,104515.0,49.5249,49.5437,49.4967,49.4967,104515.0
2021-04-01 14:50:00,52.68,52.68,52.6,52.64,85495.0,49.5155,49.5155,49.4403,49.4779,85495.0
2021-04-01 15:00:00,52.63,52.64,52.59,52.62,92355.0,49.4685,49.4779,49.4309,49.4591,92355.0
2021-04-01 15:10:00,52.61,52.63,52.56,52.61,65160.0,49.4497,49.4685,49.4027,49.4497,65160.0
2021-04-01 15:20:00,52.61,52.61,52.56,52.59,112910.0,49.4497,49.4497,49.4027,49.4309,112910.0
2021-04-01 15:30:00,52.59,52.61,52.56,52.6,116950.0,49.4309,49.4497,49.4027,49.4403,116950.0
2021-04-01 15:40:00,52.6,52.66,52.58,52.66,80425.0,49.4403,49.4967,49.4215,49.4967,80425.0
2021-04-01 15:50:00,52.66,52.82,52.66,52.79,259580.0,49.4967,49.6471,49.4967,49.6189,259580.0
2021-04-05 09:30:00,53.27,53.37,53.16,53.16,475550.0,50.07,50.164,49.9667,49.9667,475550.0
2021-04-05 09:40:00,53.16,53.18,53.1,53.1,399590.0,49.9667,49.9854,49.9103,49.9103,399590.0
2021-04-05 09:50:00,53.08,53.12,52.96,52.98,306750.0,49.8915,49.9291,49.7787,49.7975,306750.0
2021-04-05 10:00:00,53.0,53.01,52.85,52.87,88400.0,49.8163,49.8257,49.6753,49.6941,88400.0
2021-04-05 10:10:00,52.85,53.05,52.83,53.02,324085.0,49.6753,49.8633,49.6565,49.8351,324085.0
2021-04-05 10:20:00,53.03,53.18,53.01,53.17,155110.0,49.8445,49.9854,49.8257,49.976,155110.0
2021-04-05 10:30:00,53.18,53.21,53.09,53.12,204380.0,49.9854,50.0136,49.9009,49.9291,204380.0
2021-04-05 10:40:00,53.13,53.14,53.06,53.08,69155.0,49.9385,49.9479,49.8727,49.8915,69155.0
2021-04-05 10:50:00,53.07,53.08,52.98,53.03,121725.0,49.8821,49.8915,49.7975,49.8445,121725.0
2021-04-05 11:00:00,53.01,53.08,52.96,53.07,51120.0,49.8257,49.8915,49.7787,49.8821,51120.0
2021-04-05 11:10:00,53.09,53.12,53.06,53.08,47875.0,49.9009,49.9291,49.8727,49.8915,47875.0
2021-04-05 11:20:00,53.1,53.1,53.07,53.09,41605.0,49.9103,49.9103,49.8821,49.9009,41605.0
2021-04-05 11:30:00,53.12,53.15,53.08,53.08,59065.0,49.9291,49.9573,49.8915,49.8915,59065.0
2021-04-05 11:40:00,53.08,53.1,53.03,53.04,184235.0,49.8915,49.9103,49.8445,49.8539,184235.0
2021-04-05 11:50:00,53.04,53.04,53.0,53.03,132200.0,49.8539,49.8539,49.8163,49.8445,132200.0
2021-04-05 12:00:00,53.02,53.06,53.01,53.06,113090.0,49.8351,49.8727,49.8257,49.8727,113090.0
2021-04-05 12:10:00,53.04,53.05,52.98,52.98,45715.0,49.8539,49.8633,49.7975,49.7975,45715.0
2021-04-05 12:20:00,52.98,53.05,52.97,53.04,53850.0,49.7975,49.8633,49.7881,49.8539,53850.0
2021-04-05 12:30:00,53.04,53.07,53.02,53.06,61975.0,49.8539,49.8821,49.8351,49.8727,61975.0
2021-04-05 12:40:00,53.05,53.1,53.03,53.1,84215.0,49.8633,49.9103,49.8445,49.9103,84215.0
2021-04-05 12:50:00,53.09,53.09,53.02,53.04,60970.0,49.9009,49.9009,49.8351,49.8539,60970.0
2021-04-05 13:00:00,53.0,53.06,52.98,53.02,95840.0,49.8163,49.8727,49.7975,49.8351,95840.0
2021-04-05 13:10:00,53.04,53.07,53.01,53.07,32705.0,49.8539,49.8821,49.8257,49.8821,32705.0
2021-04-05 13:20:00,53.06,53.07,53.03,53.05,24470.0,49.8727,49.8821,49.8445,49.8633,24470.0
2021-04-05 13:30:00,53.04,53.08,53.03,53.04,90605.0,49.8539,49.8915,49.8445,49.8539,90605.0
2021-04-05 13:40:00,53.05,53.08,53.0,53.08,138050.0,49.8633,49.8915,49.8163,49.8915,138050.0
2021-04-05 13:50:00,53.08,53.08,53.03,53.06,192120.0,49.8915,49.8915,49.8445,49.8727,192120.0
2021-04-05 14:00:00,53.06,53.06,53.03,53.04,59705.0,49.8727,49.8727,49.8445,49.8539,59705.0
2021-04-05 14:10:00,53.04,53.08,53.04,53.08,34535.0,49.8539,49.8915,49.8539,49.8915,34535.0
2021-04-05 14:20:00,53.08,53.09,53.03,53.04,37405.0,49.8915,49.9009,49.8445,49.8539,37405.0
2021-04-05 14:30:00,53.04,53.06,53.02,53.04,87130.0,49.8539,49.8727,49.8351,49.8539,87130.0
2021-04-05 14:40:00,53.05,53.05,52.98,53.04,60145.0,49.8633,49.8633,49.7975,49.8539,60145.0
2021-04-05 14:50:00,53.03,53.04,53.0,53.0,114695.0,49.8445,49.8539,49.8163,49.8163,114695.0
2021-04-05 15:00:00,53.01,53.07,52.95,53.07,122930.0,49.8257,49.8821,49.7693,49.8821,122930.0
2021-04-05 15:10:00,53.08,53.11,53.07,53.1,60070.0,49.8915,49.9197,49.8821,49.9103,60070.0
2021-04-05 15:20:00,53.07,53.07,53.01,53.05,94035.0,49.8821,49.8821,49.8257,49.8633,94035.0
2021-04-05 15:30:00,53.05,53.09,53.02,53.08,93065.0,49.8633,49.9009,49.8351,49.8915,93065.0
2021-04-05 15:40:00,53.09,53.16,53.05,53.12,132175.0,49.9009,49.9667,49.8633,49.9291,132175.0
2021-04-05 15:50:00,53.13,53.2,53.11,53.17,535135.0,49.9385,50.0042,49.9197,49.976,535135.0
2021-04-06 09:30:00,53.21,53.39,53.2,53.32,409015.0,50.0136,50.1828,50.0042,50.117,409015.0
2021-04-06 09:40:00,53.3,53.37,53.27,53.29,152225.0,50.0982,50.164,50.07,50.0888,152225.0
2021-04-06 09:50:00,53.29,53.41,53.29,53.39,202445.0,50.0888,50.2016,50.0888,50.1828,202445.0
2021-04-06 10:00:00,53.41,53.44,53.34,53.39,196960.0,50.2016,50.2298,50.1358,50.1828,196960.0
2021-04-06 10:10:00,53.41,53.54,53.39,53.52,280665.0,50.2016,50.3238,50.1828,50.305,280665.0
2021-04-06 10:20:00,53.5,53.55,53.47,53.53,207620.0,50.2862,50.3332,50.258,50.3144,207620.0
2021-04-06 10:30:00,53.52,53.58,53.5,53.53,228180.0,50.305,50.3614,50.2862,50.3144,228180.0
2021-04-06 10:40:00,53.56,53.56,53.43,53.45,218550.0,50.3426,50.3426,50.2204,50.2392,218550.0
2021-04-06 10:50:00,53.44,53.46,53.39,53.42,167575.0,50.2298,50.2486,50.1828,50.211,167575.0
2021-04-06 11:00:00,53.39,53.45,53.3,53.32,189150.0,50.1828,50.2392,50.0982,50.117,189150.0
2021-04-06 11:10:00,53.32,53.32,53.25,53.29,64535.0,50.117,50.117,50.0512,50.0888,64535.0
2021-04-06 11:20:00,53.29,53.33,53.24,53.32,70200.0,50.0888,50.1264,50.0418,50.117,70200.0
2021-04-06 11:30:00,53.29,53.37,53.29,53.35,28225.0,50.0888,50.164,50.0888,50.1452,28225.0
2021-04-06 11:40:00,53.36,53.37,53.32,53.37,43105.0,50.1546,50.164,50.117,50.164,43105.0
2021-04-06 11:50:00,53.37,53.38,53.31,53.31,34285.0,50.164,50.1734,50.1076,50.1076,34285.0
2021-04-06 12:00:00,53.3,53.34,53.29,53.32,100730.0,50.0982,50.1358,50.0888,50.117,100730.0
2021-04-06 12:10:00,53.31,53.33,53.28,53.28,64165.0,50.1076,50.1264,50.0794,50.0794,64165.0
2021-04-06 12:20:00,53.29,53.36,53.29,53.34,247160.0,50.0888,50.1546,50.0888,50.1358,247160.0
2021-04-06 12:30:00,53.34,53.35,53.28,53.3,130565.0,50.1358,50.1452,50.0794,50.0982,130565.0
2021-04-06 12:40:00,53.3,53.35,53.3,53.34,129370.0,50.0982,50.1452,50.0982,50.1358,129370.0
2021-04-06 12:50:00,53.35,53.42,53.35,53.41,229460.0,50.1452,50.211,50.1452,50.2016,229460.0
2021-04-06 13:00:00,53.41,53.43,53.33,53.33,176535.0,50.2016,50.2204,50.1264,50.1264,176535.0
2021-04-06 13:10:00,53.33,53.36,53.28,53.36,160695.0,50.1264,50.1546,50.0794,50.1546,160695.0
2021-04-06 13:20:00,53.35,53.35,53.28,53.29,229565.0,50.1452,50.1452,50.0794,50.0888,229565.0
2021-04-06 13:30:00,53.28,53.33,53.25,53.32,138140.0,50.0794,50.1264,50.0512,50.117,138140.0
2021-04-06 13:40:00,53.34,53.37,53.33,53.34,149120.0,50.1358,50.164,50.1264,50.1358,149120.0
2021-04-06 13:50:00,53.35,53.38,53.33,53.36,145410.0,50.1452,50.1734,50.1264,50.1546,145410.0
2021-04-06 14:00:00,53.36,53.41,53.36,53.38,171615.0,50.1546,50.2016,50.1546,50.1734,171615.0
2021-04-06 14:10:00,53.38,53.39,53.37,53.38,74730.0,50.1734,50.1828,50.164,50.1734,74730.0
2021-04-06 14:20:00,53.38,53.38,53.33,53.35,119985.0,50.1734,50.1734,50.1264,50.1452,119985.0
2021-04-06 14:30:00,53.34,53.38,53.29,53.3,162575.0,50.1358,50.1734,50.0888,50.0982,162575.0
2021-04-06 14:40:00,53.29,53.32,53.28,53.32,223610.0,50.0888,50.117,50.0794,50.117,223610.0
2021-04-06 14:50:00,53.32,53.32,53.24,53.25,136985.0,50.117,50.117,50.0418,50.0512,136985.0
2021-04-06 15:00:00,53.26,53.27,53.11,53.12,273465.0,50.0606,50.07,49.9197,49.9291,273465.0
2021-04-06 15:10:00,53.14,53.17,53.11,53.15,190225.0,49.9479,49.976,49.9197,49.9573,190225.0
2021-04-06 15:20:00,53.16,53.2,53.14,53.19,292765.0,49.9667,50.0042,49.9479,49.9948,292765.0
2021-04-06 15:30:00,53.2,53.26,53.2,53.23,244300.0,50.0042,50.0606,50.0042,50.0324,244300.0
2021-04-06 15:40:00,53.23,53.28,53.22,53.22,458150.0,50.0324,50.0794,50.023,50.023,458150.0
2021-04-06 15:50:00,53.21,53.21,53.11,53.2,510290.0,50.0136,50.0136,49.9197,50.0042,510290.0
2021-04-07 09:30:00,53.2,53.28,53.15,53.17,358975.0,50.0042,50.0794,49.9573,49.976,358975.0
2021-04-07 09:40:00,53.14,53.16,52.99,53.04,149575.0,49.9479,49.9667,49.8069,49.8539,149575.0
2021-04-07 09:50:00,53.03,53.03,52.91,52.97,113065.0,49.8445,49.8445,49.7317,49.7881,113065.0
2021-04-07 10:00:00,52.96,52.99,52.9,52.96,237115.0,49.7787,49.8069,49.7223,49.7787,237115.0
2021-04-07 10:10:00,52.97,52.97,52.9,52.94,81150.0,49.7881,49.7881,49.7223,49.7599,81150.0
2021-04-07 10:20:00,52.94,53.02,52.94,53.02,145015.0,49.7599,49.8351,49.7599,49.8351,145015.0
2021-04-07 10:30:00,53.05,53.06,52.98,53.03,62935.0,49.8633,49.8727,49.7975,49.8445,62935.0
2021-04-07 10:40:00,53.07,53.08,52.99,53.0,92455.0,49.8821,49.8915,49.8069,49.8163,92455.0
2021-04-07 10:50:00,52.98,53.01,52.92,52.94,64200.0,49.7975,49.8257,49.7411,49.7599,64200.0
2021-04-07 11:00:00,52.92,52.96,52.9,52.93,156245.0,49.7411,49.7787,49.7223,49.7505,156245.0
2021-04-07 11:10:00,52.94,52.97,52.87,52.87,47510.0,49.7599,49.7881,49.6941,49.6941,47510.0
2021-04-07 11:20:00,52.87,52.87,52.83,52.84,100810.0,49.6941,49.6941,49.6565,49.6659,100810.0
2021-04-07 11:30:00,52.85,52.85,52.75,52.76,167440.0,49.6753,49.6753,49.5813,49.5907,167440.0
2021-04-07 11:40:00,52.76,52.79,52.71,52.77,72815.0,49.5907,49.6189,49.5437,49.6001,72815.0
2021-04-07 11:50:00,52.77,52.77,52.73,52.74,68730.0,49.6001,49.6001,49.5625,49.5719,68730.0
2021-04-07 12:00:00,52.74,52.79,52.74,52.78,111605.0,49.5719,49.6189,49.5719,49.6095,111605.0
2021-04-07 12:10:00,52.79,52.79,52.64,52.65,147535.0,49.6189,49.6189,49.4779,49.4873,147535.0
2021-04-07 12:20:00,52.66,52.75,52.66,52.72,30285.0,49.4967,49.5813,49.4967,49.5531,30285.0
2021-04-07 12:30:00,52.72,52.82,52.71,52.82,55890.0,49.5531,49.6471,49.5437,49.6471,55890.0
2021-04-07 12:40:00,52.82,52.88,52.81,52.87,71945.0,49.6471,49.7035,49.6377,49.6941,71945.0
2021-04-07 12:50:00,52.87,52.91,52.86,52.9,77725.0,49.6941,49.7317,49.6847,49.7223,77725.0
2021-04-07 13:00:00,52.9,52.91,52.84,52.86,34140.0,49.7223,49.7317,49.6659,49.6847,34140.0
2021-04-07 13:10:00,52.86,52.9,52.85,52.85,28810.0,49.6847,49.7223,49.6753,49.6753,28810.0
2021-04-07 13:20:00,52.85,52.86,52.81,52.84,17800.0,49.6753,49.6847,49.6377,49.6659,17800.0
2021-04-07 13:30:00,52.83,52.89,52.81,52.86,50805.0,49.6565,49.7129,49.6377,49.6847,50805.0
2021-04-07 13:40:00,52.9,52.9,52.86,52.87,24425.0,49.7223,49.7223,49.6847,49.6941,24425.0
2021-04-07 13:50:00,52.84,52.86,52.81,52.84,48470.0,49.6659,49.6847,49.6377,49.6659,48470.0
2021-04-07 14:00:00,52.84,52.93,52.83,52.93,68200.0,49.6659,49.7505,49.6565,49.7505,68200.0
2021-04-07 14:10:00,52.96,52.98,52.91,52.92,42440.0,49.7787,49.7975,49.7317,49.7411,42440.0
2021-04-07 14:20:00,52.92,52.93,52.86,52.87,59815.0,49.7411,49.7505,49.6847,49.6941,59815.0
2021-04-07 14:30:00,52.86,52.87,52.81,52.83,44350.0,49.6847,49.6941,49.6377,49.6565,44350.0
2021-04-07 14:40:00,52.83,52.83,52.8,52.83,24355.0,49.6565,49.6565,49.6283,49.6565,24355.0
2021-04-07 14:50:00,52.84,52.86,52.82,52.82,24320.0,49.6659,49.6847,49.6471,49.6471,24320.0
2021-04-07 15:00:00,52.86,52.9,52.85,52.87,118185.0,49.6847,49.7223,49.6753,49.6941,118185.0
2021-04-07 15:10:00,52.87,52.87,52.79,52.82,69330.0,49.6941,49.6941,49.6189,49.6471,69330.0
2021-04-07 15:20:00,52.82,52.83,52.73,52.75,116610.0,49.6471,49.6565,49.5625,49.5813,116610.0
2021-04-07 15:30:00,52.75,52.77,52.7,52.75,143150.0,49.5813,49.6001,49.5343,49.5813,143150.0
2021-04-07 15:40:00,52.74,52.83,52.72,52.82,39310.0,49.5719,49.6565,49.5531,49.6471,39310.0
2021-04-07 15:50:00,52.8,52.83,52.75,52.79,404545.0,49.6283,49.6565,49.5813,49.6189,404545.0
2021-04-08 09:30:00,53.0,53.04,52.78,52.82,345860.0,49.8163,49.8539,49.6095,49.6471,345860.0
2021-04-08 09:40:00,52.82,52.82,52.66,52.67,73970.0,49.6471,49.6471,49.4967,49.5061,73970.0
2021-04-08 09:50:00,52.71,52.76,52.67,52.68,287850.0,49.5437,49.5907,49.5061,49.5155,287850.0
2021-04-08 10:00:00,52.7,52.7,52.52,52.52,54000.0,49.5343,49.5343,49.3651,49.3651,54000.0
2021-04-08 10:10:00,52.53,52.55,52.48,52.52,78540.0,49.3745,49.3933,49.3275,49.3651,78540.0
2021-04-08 10:20:00,52.54,52.56,52.51,52.56,84145.0,49.3839,49.4027,49.3557,49.4027,84145.0
2021-04-08 10:30:00,52.57,52.68,52.55,52.67,58990.0,49.4121,49.5155,49.3933,49.5061,58990.0
2021-04-08 10:40:00,52.7,52.78,52.69,52.76,128485.0,49.5343,49.6095,49.5249,49.5907,128485.0
2021-04-08 10:50:00,52.76,52.76,52.71,52.72,35915.0,49.5907,49.5907,49.5437,49.5531,35915.0
2021-04-08 11:00:00,52.73,52.81,52.73,52.8,100500.0,49.5625,49.6377,49.5625,49.6283,100500.0
2021-04-08 11:10:00,52.81,52.82,52.75,52.79,39350.0,49.6377,49.6471,49.5813,49.6189,39350.0
2021-04-08 11:20:00,52.79,52.8,52.74,52.75,69435.0,49.6189,49.6283,49.5719,49.5813,69435.0
2021-04-08 11:30:00,52.76,52.82,52.75,52.82,60215.0,49.5907,49.6471,49.5813,49.6471,60215.0
2021-04-08 11:40:00,52.82,52.86,52.81,52.84,54200.0,49.6471,49.6847,49.6377,49.6659,54200.0
2021-04-08 11:50:00,52.83,52.94,52.82,52.89,131670.0,49.6565,49.7599,49.6471,49.7129,131670.0
2021-04-08 12:00:00,52.88,52.9,52.87,52.87,20215.0,49.7035,49.7223,49.6941,49.6941,20215.0
2021-04-08 12:10:00,52.89,52.98,52.87,52.97,59510.0,49.7129,49.7975,49.6941,49.7881,59510.0
2021-04-08 12:20:00,52.98,52.98,52.94,52.95,70290.0,49.7975,49.7975,49.7599,49.7693,70290.0
2021-04-08 12:30:00,52.96,53.03,52.95,52.99,30625.0,49.7787,49.8445,49.7693,49.8069,30625.0
2021-04-08 12:40:00,52.97,52.98,52.94,52.95,39125.0,49.7881,49.7975,49.7599,49.7693,39125.0
2021-04-08 12:50:00,52.96,52.97,52.95,52.95,17605.0,49.7787,49.7881,49.7693,49.7693,17605.0
2021-04-08 13:00:00,52.96,52.98,52.94,52.95,172310.0,49.7787,49.7975,49.7599,49.7693,172310.0
2021-04-08 13:10:00,52.95,52.99,52.93,52.99,94725.0,49.7693,49.8069,49.7505,49.8069,94725.0
2021-04-08 13:20:00,52.97,52.97,52.94,52.95,61235.0,49.7881,49.7881,49.7599,49.7693,61235.0
2021-04-08 13:30:00,52.95,52.96,52.86,52.86,150865.0,49.7693,49.7787,49.6847,49.6847,150865.0
2021-04-08 13:40:00,52.86,52.89,52.84,52.87,33520.0,49.6847,49.7129,49.6659,49.6941,33520.0
2021-04-08 13:50:00,52.88,52.9,52.83,52.83,83255.0,49.7035,49.7223,49.6565,49.6565,83255.0
2021-04-08 14:00:00,52.83,52.91,52.82,52.9,90870.0,49.6565,49.7317,49.6471,49.7223,90870.0
2021-04-08 14:10:00,52.91,52.91,52.89,52.89,23340.0,49.7317,49.7317,49.7129,49.7129,23340.0
2021-04-08 14:20:00,52.9,52.92,52.88,52.91,39475.0,49.7223,49.7411,49.7035,49.7317,39475.0
2021-04-08 14:30:00,52.9,52.94,52.9,52.93,37125.0,49.7223,49.7599,49.7223,49.7505,37125.0
2021-04-08 14:40:00,52.92,52.94,52.92,52.92,26150.0,49.7411,49.7599,49.7411,49.7411,26150.0
2021-04-08 14:50:00,52.93,52.97,52.92,52.97,46535.0,49.7505,49.7881,49.7411,49.7881,46535.0
2021-04-08 15:00:00,52.97,53.01,52.95,52.97,84600.0,49.7881,49.8257,49.7693,49.7881,84600.0
2021-04-08 15:10:00,52.97,52.99,52.94,52.99,65390.0,49.7881,49.8069,49.7599,49.8069,65390.0
2021-04-08 15:20:00,52.99,53.01,52.97,53.01,143115.0,49.8069,49.8257,49.7881,49.8257,143115.0
2021-04-08 15:30:00,53.01,53.03,52.95,52.97,128125.0,49.8257,49.8445,49.7693,49.7881,128125.0
2021-04-08 15:40:00,52.97,52.98,52.95,52.97,166010.0,49.7881,49.7975,49.7693,49.7881,166010.0
2021-04-08 15:50:00,52.95,53.05,52.95,53.02,405040.0,49.7693,49.8633,49.7693,49.8351,405040.0
2021-04-09 09:30:00,53.02,53.07,52.96,52.99,213375.0,49.8351,49.8821,49.7787,49.8069,213375.0
2021-04-09 09:40:00,52.96,53.01,52.88,52.89,164900.0,49.7787,49.8257,49.7035,49.7129,164900.0
2021-04-09 09:50:00,52.9,53.01,52.89,53.01,146500.0,49.7223,49.8257,49.7129,49.8257,146500.0
2021-04-09 10:00:00,53.02,53.02,52.91,52.96,89575.0,49.8351,49.8351,49.7317,49.7787,89575.0
2021-04-09 10:10:00,52.97,52.98,52.92,52.94,154645.0,49.7881,49.7975,49.7411,49.7599,154645.0
2021-04-09 10:20:00,52.93,52.99,52.9,52.97,26100.0,49.7505,49.8069,49.7223,49.7881,26100.0
2021-04-09 10:30:00,52.97,52.97,52.9,52.93,91380.0,49.7881,49.7881,49.7223,49.7505,91380.0
2021-04-09 10:40:00,52.91,53.08,52.88,53.08,72500.0,49.7317,49.8915,49.7035,49.8915,72500.0
2021-04-09 10:50:00,53.07,53.08,53.01,53.03,40810.0,49.8821,49.8915,49.8257,49.8445,40810.0
2021-04-09 11:00:00,53.08,53.12,53.06,53.11,142140.0,49.8915,49.9291,49.8727,49.9197,142140.0
2021-04-09 11:10:00,53.09,53.11,53.07,53.1,65415.0,49.9009,49.9197,49.8821,49.9103,65415.0
2021-04-09 11:20:00,53.07,53.08,53.03,53.04,59745.0,49.8821,49.8915,49.8445,49.8539,59745.0
2021-04-09 11:30:00,53.04,53.06,52.99,53.02,120300.0,49.8539,49.8727,49.8069,49.8351,120300.0
2021-04-09 11:40:00,53.01,53.07,53.0,53.05,120840.0,49.8257,49.8821,49.8163,49.8633,120840.0
2021-04-09 11:50:00,53.04,53.07,53.03,53.05,53505.0,49.8539,49.8821,49.8445,49.8633,53505.0
2021-04-09 12:00:00,53.05,53.05,52.98,52.98,46745.0,49.8633,49.8633,49.7975,49.7975,46745.0
2021-04-09 12:10:00,52.98,53.0,52.97,53.0,43795.0,49.7975,49.8163,49.7881,49.8163,43795.0
2021-04-09 12:20:00,53.01,53.03,53.0,53.02,31525.0,49.8257,49.8445,49.8163,49.8351,31525.0
2021-04-09 12:30:00,53.04,53.06,53.03,53.04,38135.0,49.8539,49.8727,49.8445,49.8539,38135.0
2021-04-09 12:40:00,53.03,53.09,53.02,53.03,24090.0,49.8445,49.9009,49.8351,49.8445,24090.0
2021-04-09 12:50:00,53.01,53.07,53.01,53.06,32465.0,49.8257,49.8821,49.8257,49.8727,32465.0
2021-04-09 13:00:00,53.07,53.07,53.01,53.03,50845.0,49.8821,49.8821,49.8257,49.8445,50845.0
2021-04-09 13:10:00,53.02,53.04,53.02,53.04,51680.0,49.8351,49.8539,49.8351,49.8539,51680.0
2021-04-09 13:20:00,53.03,53.05,53.01,53.03,37790.0,49.8445,49.8633,49.8257,49.8445,37790.0
2021-04-09 13:30:00,53.03,53.05,53.0,53.03,1173065.0,49.8445,49.8633,49.8163,49.8445,1173065.0
2021-04-09 13:40:00,53.04,53.05,53.01,53.05,15385.0,49.8539,49.8633,49.8257,49.8633,15385.0
2021-04-09 13:50:00,53.05,53.06,53.03,53.05,52640.0,49.8633,49.8727,49.8445,49.8633,52640.0
2021-04-09 14:00:00,53.05,53.09,53.03,53.04,22045.0,49.8633,49.9009,49.8445,49.8539,22045.0
2021-04-09 14:10:00,53.04,53.09,53.02,53.08,30450.0,49.8539,49.9009,49.8351,49.8915,30450.0
2021-04-09 14:20:00,53.08,53.08,53.05,53.05,31600.0,49.8915,49.8915,49.8633,49.8633,31600.0
2021-04-09 14:30:00,53.05,53.06,53.03,53.06,31590.0,49.8633,49.8727,49.8445,49.8727,31590.0
2021-04-09 14:40:00,53.06,53.09,53.06,53.08,22650.0,49.8727,49.9009,49.8727,49.8915,22650.0
2021-04-09 14:50:00,53.07,53.08,53.03,53.04,43480.0,49.8821,49.8915,49.8445,49.8539,43480.0
2021-04-09 15:00:00,53.03,53.04,53.0,53.01,69645.0,49.8445,49.8539,49.8163,49.8257,69645.0
2021-04-09 15:10:00,53.01,53.03,52.97,53.03,43555.0,49.8257,49.8445,49.7881,49.8445,43555.0
2021-04-09 15:20:00,53.02,53.12,53.02,53.11,137315.0,49.8351,49.9291,49.8351,49.9197,137315.0
2021-04-09 15:30:00,53.1,53.17,53.1,53.14,71275.0,49.9103,49.976,49.9103,49.9479,71275.0
2021-04-09 15:40:00,53.15,53.18,53.12,53.16,121180.0,49.9573,49.9854,49.9291,49.9667,121180.0
2021-04-09 15:50:00,53.18,53.31,53.18,53.23,358765.0,49.9854,50.1076,49.9854,50.0324,358765.0
2021-04-12 09:30:00,53.27,53.36,53.24,53.28,353005.0,50.07,50.1546,50.0418,50.0794,353005.0
2021-04-12 09:40:00,53.28,53.31,53.17,53.17,233065.0,50.0794,50.1076,49.976,49.976,233065.0
2021-04-12 09:50:00,53.14,53.15,53.06,53.1,187375.0,49.9479,49.9573,49.8727,49.9103,187375.0
2021-04-12 10:00:00,53.11,53.24,53.11,53.23,159430.0,49.9197,50.0418,49.9197,50.0324,159430.0
2021-04-12 10:10:00,53.23,53.24,53.12,53.22,75910.0,50.0324,50.0418,49.9291,50.023,75910.0
2021-04-12 10:20:00,53.23,53.28,53.23,53.25,75790.0,50.0324,50.0794,50.0324,50.0512,75790.0
2021-04-12 10:30:00,53.26,53.26,53.2,53.22,81645.0,50.0606,50.0606,50.0042,50.023,81645.0
2021-04-12 10:40:00,53.22,53.27,53.19,53.26,73450.0,50.023,50.07,49.9948,50.0606,73450.0
2021-04-12 10:50:00,53.26,53.3,53.25,53.26,65300.0,50.0606,50.0982,50.0512,50.0606,65300.0
2021-04-12 11:00:00,53.28,53.29,53.18,53.19,52130.0,50.0794,50.0888,49.9854,49.9948,52130.0
2021-04-12 11:10:00,53.17,53.32,53.17,53.32,103255.0,49.976,50.117,49.976,50.117,103255.0
2021-04-12 11:20:00,53.32,53.36,53.31,53.35,106730.0,50.117,50.1546,50.1076,50.1452,106730.0
2021-04-12 11:30:00,53.36,53.37,53.29,53.34,80270.0,50.1546,50.164,50.0888,50.1358,80270.0
2021-04-12 11:40:00,53.35,53.37,53.33,53.36,77585.0,50.1452,50.164,50.1264,50.1546,77585.0
2021-04-12 11:50:00,53.38,53.42,53.36,53.39,68540.0,50.1734,50.211,50.1546,50.1828,68540.0
2021-04-12 12:00:00,53.4,53.4,53.36,53.36,26870.0,50.1922,50.1922,50.1546,50.1546,26870.0
2021-04-12 12:10:00,53.36,53.38,53.36,53.38,86770.0,50.1546,50.1734,50.1546,50.1734,86770.0
2021-04-12 12:20:00,53.38,53.45,53.37,53.45,28350.0,50.1734,50.2392,50.164,50.2392,28350.0
2021-04-12 12:30:00,53.45,53.5,53.44,53.47,130325.0,50.2392,50.2862,50.2298,50.258,130325.0
2021-04-12 12:40:00,53.47,53.5,53.46,53.49,34825.0,50.258,50.2862,50.2486,50.2768,34825.0
2021-04-12 12:50:00,53.48,53.51,53.46,53.46,50935.0,50.2674,50.2956,50.2486,50.2486,50935.0
2021-04-12 13:00:00,53.46,53.47,53.44,53.44,38115.0,50.2486,50.258,50.2298,50.2298,38115.0
2021-04-12 13:10:00,53.43,53.43,53.38,53.39,66735.0,50.2204,50.2204,50.1734,50.1828,66735.0
2021-04-12 13:20:00,53.39,53.41,53.38,53.38,47275.0,50.1828,50.2016,50.1734,50.1734,47275.0
2021-04-12 13:30:00,53.38,53.38,53.35,53.35,27030.0,50.1734,50.1734,50.1452,50.1452,27030.0
2021-04-12 13:40:00,53.36,53.36,53.33,53.36,108510.0,50.1546,50.1546,50.1264,50.1546,108510.0
2021-04-12 13:50:00,53.38,53.38,53.32,53.33,39475.0,50.1734,50.1734,50.117,50.1264,39475.0
2021-04-12 14:00:00,53.32,53.35,53.31,53.34,55820.0,50.117,50.1452,50.1076,50.1358,55820.0
2021-04-12 14:10:00,53.35,53.36,53.33,53.35,78335.0,50.1452,50.1546,50.1264,50.1452,78335.0
2021-04-12 14:20:00,53.35,53.36,53.32,53.36,29590.0,50.1452,50.1546,50.117,50.1546,29590.0
2021-04-12 14:30:00,53.37,53.38,53.35,53.37,50550.0,50.164,50.1734,50.1452,50.164,50550.0
2021-04-12 14:40:00,53.36,53.37,53.32,53.35,41300.0,50.1546,50.164,50.117,50.1452,41300.0
2021-04-12 14:50:00,53.36,53.38,53.34,53.36,62440.0,50.1546,50.1734,50.1358,50.1546,62440.0
2021-04-12 15:00:00,53.37,53.37,53.31,53.34,131225.0,50.164,50.164,50.1076,50.1358,131225.0
2021-04-12 15:10:00,53.34,53.34,53.29,53.3,70990.0,50.1358,50.1358,50.0888,50.0982,70990.0
2021-04-12 15:20:00,53.3,53.41,53.3,53.39,23600.0,50.0982,50.2016,50.0982,50.1828,23600.0
2021-04-12 15:30:00,53.4,53.43,53.39,53.42,145855.0,50.1922,50.2204,50.1828,50.211,145855.0
2021-04-12 15:40:00,53.41,53.47,53.41,53.46,130305.0,50.2016,50.258,50.2016,50.2486,130305.0
2021-04-12 15:50:00,53.44,53.5,53.42,53.42,319775.0,50.2298,50.2862,50.211,50.211,319775.0
2021-04-13 09:30:00,53.41,53.53,53.26,53.26,183115.0,50.2016,50.3144,50.0606,50.0606,183115.0
2021-04-13 09:40:00,53.19,53.19,52.98,52.99,109865.0,49.9948,49.9948,49.7975,49.8069,109865.0
2021-04-13 09:50:00,53.0,53.08,52.97,52.99,172435.0,49.8163,49.8915,49.7881,49.8069,172435.0
2021-04-13 10:00:00,53.0,53.06,52.94,52.94,161145.0,49.8163,49.8727,49.7599,49.7599,161145.0
2021-04-13 10:10:00,52.98,53.01,52.91,53.01,123780.0,49.7975,49.8257,49.7317,49.8257,123780.0
2021-04-13 10:20:00,53.03,53.19,53.03,53.18,115775.0,49.8445,49.9948,49.8445,49.9854,115775.0
2021-04-13 10:30:00,53.18,53.22,53.1,53.11,121225.0,49.9854,50.023,49.9103,49.9197,121225.0
2021-04-13 10:40:00,53.09,53.26,53.09,53.22,138325.0,49.9009,50.0606,49.9009,50.023,138325.0
2021-04-13 10:50:00,53.18,53.21,53.14,53.21,79475.0,49.9854,50.0136,49.9479,50.0136,79475.0
2021-04-13 11:00:00,53.21,53.21,53.12,53.12,88295.0,50.0136,50.0136,49.9291,49.9291,88295.0
2021-04-13 11:10:00,53.13,53.15,53.09,53.13,138620.0,49.9385,49.9573,49.9009,49.9385,138620.0
2021-04-13 11:20:00,53.13,53.13,53.05,53.06,35435.0,49.9385,49.9385,49.8633,49.8727,35435.0
2021-04-13 11:30:00,53.08,53.13,53.03,53.03,98450.0,49.8915,49.9385,49.8445,49.8445,98450.0
2021-04-13 11:40:00,53.02,53.08,53.02,53.08,62875.0,49.8351,49.8915,49.8351,49.8915,62875.0
2021-04-13 11:50:00,53.09,53.13,53.09,53.1,70860.0,49.9009,49.9385,49.9009,49.9103,70860.0
2021-04-13 12:00:00,53.11,53.13,53.1,53.11,44110.0,49.9197,49.9385,49.9103,49.9197,44110.0
2021-04-13 12:10:00,53.11,53.11,53.04,53.09,34965.0,49.9197,49.9197,49.8539,49.9009,34965.0
2021-04-13 12:20:00,53.09,53.11,53.01,53.01,72210.0,49.9009,49.9197,49.8257,49.8257,72210.0
2021-04-13 12:30:00,53.01,53.02,52.98,53.01,43275.0,49.8257,49.8351,49.7975,49.8257,43275.0
2021-04-13 12:40:00,53.0,53.02,52.88,52.9,57680.0,49.8163,49.8351,49.7035,49.7223,57680.0
2021-04-13 12:50:00,52.93,52.95,52.92,52.93,29245.0,49.7505,49.7693,49.7411,49.7505,29245.0
2021-04-13 13:00:00,52.93,52.98,52.93,52.95,20195.0,49.7505,49.7975,49.7505,49.7693,20195.0
2021-04-13 13:10:00,52.97,52.97,52.95,52.97,84935.0,49.7881,49.7881,49.7693,49.7881,84935.0
2021-04-13 13:20:00,52.98,52.99,52.96,52.99,28410.0,49.7975,49.8069,49.7787,49.8069,28410.0
2021-04-13 13:30:00,52.99,53.04,52.99,53.03,33140.0,49.8069,49.8539,49.8069,49.8445,33140.0
2021-04-13 13:40:00,53.03,53.05,53.02,53.03,36775.0,49.8445,49.8633,49.8351,49.8445,36775.0
2021-04-13 13:50:00,53.05,53.08,53.03,53.08,74750.0,49.8633,49.8915,49.8445,49.8915,74750.0
2021-04-13 14:00:00,53.07,53.15,53.07,53.13,57590.0,49.8821,49.9573,49.8821,49.9385,57590.0
2021-04-13 14:10:00,53.13,53.15,53.11,53.12,69045.0,49.9385,49.9573,49.9197,49.9291,69045.0
2021-04-13 14:20:00,53.12,53.19,53.12,53.17,87965.0,49.9291,49.9948,49.9291,49.976,87965.0
2021-04-13 14:30:00,53.17,53.21,53.16,53.18,26485.0,49.976,50.0136,49.9667,49.9854,26485.0
2021-04-13 14:40:00,53.18,53.21,53.16,53.18,39150.0,49.9854,50.0136,49.9667,49.9854,39150.0
2021-04-13 14:50:00,53.18,53.23,53.17,53.22,164735.0,49.9854,50.0324,49.976,50.023,164735.0
2021-04-13 15:00:00,53.22,53.32,53.22,53.31,184690.0,50.023,50.117,50.023,50.1076,184690.0
2021-04-13 15:10:00,53.31,53.34,53.27,53.29,105505.0,50.1076,50.1358,50.07,50.0888,105505.0
2021-04-13 15:20:00,53.31,53.32,53.23,53.25,37820.0,50.1076,50.117,50.0324,50.0512,37820.0
2021-04-13 15:30:00,53.26,53.26,53.18,53.21,99325.0,50.0606,50.0606,49.9854,50.0136,99325.0
2021-04-13 15:40:00,53.21,53.29,53.2,53.26,107345.0,50.0136,50.0888,50.0042,50.0606,107345.0
2021-04-13 15:50:00,53.26,53.26,53.18,53.19,226395.0,50.0606,50.0606,49.9854,49.9948,226395.0
2021-04-14 09:30:00,53.32,53.6,53.3,53.58,308015.0,50.117,50.3802,50.0982,50.3614,308015.0
2021-04-14 09:40:00,53.57,53.66,53.55,53.64,71185.0,50.352,50.4366,50.3332,50.4178,71185.0
2021-04-14 09:50:00,53.65,53.84,53.64,53.82,134650.0,50.4272,50.6058,50.4178,50.587,134650.0
2021-04-14 10:00:00,53.83,53.89,53.77,53.85,70140.0,50.5964,50.6528,50.54,50.6152,70140.0
2021-04-14 10:10:00,53.86,53.87,53.75,53.79,159800.0,50.6246,50.634,50.5212,50.5588,159800.0
2021-04-14 10:20:00,53.81,53.81,53.71,53.75,36295.0,50.5776,50.5776,50.4836,50.5212,36295.0
2021-04-14 10:30:00,53.75,53.83,53.75,53.78,193035.0,50.5212,50.5964,50.5212,50.5494,193035.0
2021-04-14 10:40:00,53.77,53.9,53.77,53.9,47150.0,50.54,50.6622,50.54,50.6622,47150.0
2021-04-14 10:50:00,53.91,53.93,53.87,53.87,72435.0,50.6716,50.6904,50.634,50.634,72435.0
2021-04-14 11:00:00,53.88,53.9,53.82,53.9,105925.0,50.6434,50.6622,50.587,50.6622,105925.0
2021-04-14 11:10:00,53.9,53.94,53.88,53.92,90035.0,50.6622,50.6998,50.6434,50.681,90035.0
2021-04-14 11:20:00,53.87,53.88,53.8,53.85,40890.0,50.634,50.6434,50.5682,50.6152,40890.0
2021-04-14 11:30:00,53.86,53.89,53.81,53.87,95895.0,50.6246,50.6528,50.5776,50.634,95895.0
2021-04-14 11:40:00,53.86,53.88,53.83,53.86,99525.0,50.6246,50.6434,50.5964,50.6246,99525.0
2021-04-14 11:50:00,53.87,53.87,53.79,53.81,113780.0,50.634,50.634,50.5588,50.5776,113780.0
2021-04-14 12:00:00,53.79,53.8,53.69,53.77,53685.0,50.5588,50.5682,50.4648,50.54,53685.0
2021-04-14 12:10:00,53.76,53.8,53.73,53.8,18800.0,50.5306,50.5682,50.5024,50.5682,18800.0
2021-04-14 12:20:00,53.78,53.83,53.75,53.75,196320.0,50.5494,50.5964,50.5212,50.5212,196320.0
2021-04-14 12:30:00,53.76,53.77,53.74,53.75,20890.0,50.5306,50.54,50.5118,50.5212,20890.0
2021-04-14 12:40:00,53.77,53.8,53.77,53.78,16050.0,50.54,50.5682,50.54,50.5494,16050.0
2021-04-14 12:50:00,53.79,53.79,53.74,53.75,20275.0,50.5588,50.5588,50.5118,50.5212,20275.0
2021-04-14 13:00:00,53.73,53.74,53.7,53.73,31675.0,50.5024,50.5118,50.4742,50.5024,31675.0
2021-04-14 13:10:00,53.74,53.8,53.71,53.79,28550.0,50.5118,50.5682,50.4836,50.5588,28550.0
2021-04-14 13:20:00,53.81,53.84,53.81,53.81,90475.0,50.5776,50.6058,50.5776,50.5776,90475.0
2021-04-14 13:30:00,53.81,53.83,53.77,53.78,55100.0,50.5776,50.5964,50.54,50.5494,55100.0
2021-04-14 13:40:00,53.78,53.86,53.78,53.85,61030.0,50.5494,50.6246,50.5494,50.6152,61030.0
2021-04-14 13:50:00,53.86,53.87,53.61,53.63,214210.0,50.6246,50.634,50.3896,50.4084,214210.0
2021-04-14 14:00:00,53.64,53.69,53.52,53.52,148430.0,50.4178,50.4648,50.305,50.305,148430.0
2021-04-14 14:10:00,53.55,53.66,53.53,53.61,84145.0,50.3332,50.4366,50.3144,50.3896,84145.0
2021-04-14 14:20:00,53.67,53.72,53.64,53.7,68780.0,50.446,50.493,50.4178,50.4742,68780.0
2021-04-14 14:30:00,53.71,53.71,53.59,53.63,20390.0,50.4836,50.4836,50.3708,50.4084,20390.0
2021-04-14 14:40:00,53.63,53.71,53.6,53.6,59145.0,50.4084,50.4836,50.3802,50.3802,59145.0
2021-04-14 14:50:00,53.59,53.59,53.49,53.49,28815.0,50.3708,50.3708,50.2768,50.2768,28815.0
2021-04-14 15:00:00,53.47,53.49,53.39,53.39,121945.0,50.258,50.2768,50.1828,50.1828,121945.0
2021-04-14 15:10:00,53.43,53.53,53.39,53.51,75460.0,50.2204,50.3144,50.1828,50.2956,75460.0
2021-04-14 15:20:00,53.48,53.59,53.45,53.57,185385.0,50.2674,50.3708,50.2392,50.352,185385.0
2021-04-14 15:30:00,53.6,53.61,53.49,53.54,69640.0,50.3802,50.3896,50.2768,50.3238,69640.0
2021-04-14 15:40:00,53.51,53.53,53.45,53.49,37690.0,50.2956,50.3144,50.2392,50.2768,37690.0
2021-04-14 15:50:00,53.51,53.54,53.42,53.51,184970.0,50.2956,50.3238,50.211,50.2956,184970.0
2021-04-15 09:30:00,53.88,53.94,53.66,53.73,451500.0,50.6434,50.6998,50.4366,50.5024,451500.0
2021-04-15 09:40:00,53.66,53.67,53.52,53.52,170940.0,50.4366,50.446,50.305,50.305,170940.0
2021-04-15 09:50:00,53.52,53.61,53.44,53.61,82610.0,50.305,50.3896,50.2298,50.3896,82610.0
2021-04-15 10:00:00,53.6,53.6,53.5,53.51,195560.0,50.3802,50.3802,50.2862,50.2956,195560.0
2021-04-15 10:10:00,53.49,53.51,53.43,53.46,66310.0,50.2768,50.2956,50.2204,50.2486,66310.0
2021-04-15 10:20:00,53.47,53.59,53.47,53.56,38060.0,50.258,50.3708,50.258,50.3426,38060.0
2021-04-15 10:30:00,53.58,53.59,53.54,53.56,45340.0,50.3614,50.3708,50.3238,50.3426,45340.0
2021-04-15 10:40:00,53.57,53.7,53.57,53.68,99360.0,50.352,50.4742,50.352,50.4554,99360.0
2021-04-15 10:50:00,53.69,53.71,53.67,53.69,130375.0,50.4648,50.4836,50.446,50.4648,130375.0
2021-04-15 11:00:00,53.69,53.71,53.64,53.68,66715.0,50.4648,50.4836,50.4178,50.4554,66715.0
2021-04-15 11:10:00,53.67,53.68,53.6,53.62,106405.0,50.446,50.4554,50.3802,50.399,106405.0
2021-04-15 11:20:00,53.61,53.64,53.6,53.61,62230.0,50.3896,50.4178,50.3802,50.3896,62230.0
2021-04-15 11:30:00,53.61,53.74,53.61,53.73,117240.0,50.3896,50.5118,50.3896,50.5024,117240.0
2021-04-15 11:40:00,53.73,53.79,53.71,53.78,120790.0,50.5024,50.5588,50.4836,50.5494,120790.0
2021-04-15 11:50:00,53.77,53.8,53.77,53.78,67545.0,50.54,50.5682,50.54,50.5494,67545.0
2021-04-15 12:00:00,53.78,53.79,53.74,53.78,33940.0,50.5494,50.5588,50.5118,50.5494,33940.0
2021-04-15 12:10:00,53.76,53.78,53.74,53.77,100680.0,50.5306,50.5494,50.5118,50.54,100680.0
2021-04-15 12:20:00,53.77,53.77,53.72,53.73,34550.0,50.54,50.54,50.493,50.5024,34550.0
2021-04-15 12:30:00,53.73,53.74,53.69,53.71,21285.0,50.5024,50.5118,50.4648,50.4836,21285.0
2021-04-15 12:40:00,53.7,53.71,53.69,53.69,22130.0,50.4742,50.4836,50.4648,50.4648,22130.0
2021-04-15 12:50:00,53.7,53.71,53.67,53.67,39895.0,50.4742,50.4836,50.446,50.446,39895.0
2021-04-15 13:00:00,53.66,53.69,53.63,53.63,68490.0,50.4366,50.4648,50.4084,50.4084,68490.0
2021-04-15 13:10:00,53.62,53.64,53.59,53.63,123255.0,50.399,50.4178,50.3708,50.4084,123255.0
2021-04-15 13:20:00,53.64,53.66,53.61,53.61,67430.0,50.4178,50.4366,50.3896,50.3896,67430.0
2021-04-15 13:30:00,53.62,53.68,53.61,53.67,37180.0,50.399,50.4554,50.3896,50.446,37180.0
2021-04-15 13:40:00,53.68,53.72,53.68,53.69,57535.0,50.4554,50.493,50.4554,50.4648,57535.0
2021-04-15 13:50:00,53.7,53.74,53.68,53.73,41435.0,50.4742,50.5118,50.4554,50.5024,41435.0
2021-04-15 14:00:00,53.75,53.83,53.75,53.79,62925.0,50.5212,50.5964,50.5212,50.5588,62925.0
2021-04-15 14:10:00,53.77,53.78,53.74,53.77,116900.0,50.54,50.5494,50.5118,50.54,116900.0
2021-04-15 14:20:00,53.78,53.83,53.78,53.83,27055.0,50.5494,50.5964,50.5494,50.5964,27055.0
2021-04-15 14:30:00,53.83,53.86,53.82,53.83,91705.0,50.5964,50.6246,50.587,50.5964,91705.0
2021-04-15 14:40:00,53.83,53.85,53.82,53.82,116845.0,50.5964,50.6152,50.587,50.587,116845.0
2021-04-15 14:50:00,53.83,53.84,53.78,53.79,87295.0,50.5964,50.6058,50.5494,50.5588,87295.0
2021-04-15 15:00:00,53.78,53.87,53.78,53.83,44680.0,50.5494,50.634,50.5494,50.5964,44680.0
2021-04-15 15:10:00,53.8,53.8,53.73,53.79,158650.0,50.5682,50.5682,50.5024,50.5588,158650.0
2021-04-15 15:20:00,53.78,53.78,53.71,53.71,150250.0,50.5494,50.5494,50.4836,50.4836,150250.0
2021-04-15 15:30:00,53.72,53.8,53.72,53.79,83940.0,50.493,50.5682,50.493,50.5588,83940.0
2021-04-15 15:40:00,53.8,53.85,53.78,53.81,89790.0,50.5682,50.6152,50.5494,50.5776,89790.0
2021-04-15 15:50:00,53.81,53.9,53.8,53.88,594335.0,50.5776,50.6622,50.5682,50.6434,594335.0
2021-04-16 09:30:00,54.19,54.3,54.12,54.16,271940.0,50.9348,51.0382,50.869,50.9066,271940.0
2021-04-16 09:40:00,54.12,54.26,54.09,54.26,232375.0,50.869,51.0006,50.8408,51.0006,232375.0
2021-04-16 09:50:00,54.26,54.28,54.08,54.08,125410.0,51.0006,51.0194,50.8314,50.8314,125410.0
2021-04-16 10:00:00,54.07,54.11,53.98,54.11,133695.0,50.822,50.8596,50.7374,50.8596,133695.0
2021-04-16 10:10:00,54.08,54.12,54.03,54.1,138420.0,50.8314,50.869,50.7844,50.8502,138420.0
2021-04-16 10:20:00,54.09,54.14,54.06,54.12,132830.0,50.8408,50.8878,50.8126,50.869,132830.0
2021-04-16 10:30:00,54.13,54.2,54.07,54.19,81040.0,50.8784,50.9442,50.822,50.9348,81040.0
2021-04-16 10:40:00,54.22,54.26,54.21,54.24,107660.0,50.963,51.0006,50.9536,50.9818,107660.0
2021-04-16 10:50:00,54.23,54.23,54.17,54.17,87870.0,50.9724,50.9724,50.916,50.916,87870.0
2021-04-16 11:00:00,54.19,54.28,54.19,54.26,27005.0,50.9348,51.0194,50.9348,51.0006,27005.0
2021-04-16 11:10:00,54.25,54.25,54.14,54.16,236845.0,50.9912,50.9912,50.8878,50.9066,236845.0
2021-04-16 11:20:00,54.17,54.18,54.15,54.16,26495.0,50.916,50.9254,50.8972,50.9066,26495.0
2021-04-16 11:30:00,54.15,54.22,54.14,54.2,40760.0,50.8972,50.963,50.8878,50.9442,40760.0
2021-04-16 11:40:00,54.21,54.22,54.18,54.22,52245.0,50.9536,50.963,50.9254,50.963,52245.0
2021-04-16 11:50:00,54.22,54.25,54.18,54.18,136200.0,50.963,50.9912,50.9254,50.9254,136200.0
2021-04-16 12:00:00,54.2,54.24,54.17,54.17,87300.0,50.9442,50.9818,50.916,50.916,87300.0
2021-04-16 12:10:00,54.15,54.19,54.15,54.16,173670.0,50.8972,50.9348,50.8972,50.9066,173670.0
2021-04-16 12:20:00,54.16,54.17,54.12,54.14,55125.0,50.9066,50.916,50.869,50.8878,55125.0
2021-04-16 12:30:00,54.14,54.16,54.11,54.14,48635.0,50.8878,50.9066,50.8596,50.8878,48635.0
2021-04-16 12:40:00,54.12,54.17,54.12,54.17,50625.0,50.869,50.916,50.869,50.916,50625.0
2021-04-16 12:50:00,54.15,54.16,54.1,54.16,36695.0,50.8972,50.9066,50.8502,50.9066,36695.0
2021-04-16 13:00:00,54.14,54.15,54.1,54.11,35340.0,50.8878,50.8972,50.8502,50.8596,35340.0
2021-04-16 13:10:00,54.13,54.16,54.1,54.15,46600.0,50.8784,50.9066,50.8502,50.8972,46600.0
2021-04-16 13:20:00,54.16,54.21,54.15,54.21,54280.0,50.9066,50.9536,50.8972,50.9536,54280.0
2021-04-16 13:30:00,54.19,54.23,54.17,54.22,87765.0,50.9348,50.9724,50.916,50.963,87765.0
2021-04-16 13:40:00,54.22,54.25,54.21,54.22,36565.0,50.963,50.9912,50.9536,50.963,36565.0
2021-04-16 13:50:00,54.22,54.24,54.22,54.23,112630.0,50.963,50.9818,50.963,50.9724,112630.0
2021-04-16 14:00:00,54.21,54.31,54.21,54.3,193475.0,50.9536,51.0476,50.9536,51.0382,193475.0
2021-04-16 14:10:00,54.3,54.32,54.28,54.31,59840.0,51.0382,51.057,51.0194,51.0476,59840.0
2021-04-16 14:20:00,54.3,54.33,54.29,54.31,34225.0,51.0382,51.0664,51.0288,51.0476,34225.0
2021-04-16 14:30:00,54.31,54.34,54.3,54.32,45105.0,51.0476,51.0758,51.0382,51.057,45105.0
2021-04-16 14:40:00,54.31,54.35,54.3,54.32,24410.0,51.0476,51.0852,51.0382,51.057,24410.0
2021-04-16 14:50:00,54.32,54.38,54.32,54.37,126655.0,51.057,51.1134,51.057,51.104,126655.0
2021-04-16 15:00:00,54.37,54.4,54.37,54.39,120555.0,51.104,51.1322,51.104,51.1228,120555.0
2021-04-16 15:10:00,54.39,54.42,54.38,54.39,171770.0,51.1228,51.151,51.1134,51.1228,171770.0
2021-04-16 15:20:00,54.39,54.41,54.38,54.4,109535.0,51.1228,51.1416,51.1134,51.1322,109535.0
2021-04-16 15:30:00,54.4,54.42,54.37,54.41,125470.0,51.1322,51.151,51.104,51.1416,125470.0
2021-04-16 15:40:00,54.41,54.42,54.34,54.35,154300.0,51.1416,51.151,51.0758,51.0852,154300.0
2021-04-16 15:50:00,54.36,54.4,54.26,54.3,204525.0,51.0946,51.1322,51.0006,51.0382,204525.0
2021-04-19 09:30:00,54.16,54.23,54.02,54.2,479590.0,50.9066,50.9724,50.775,50.9442,479590.0
2021-04-19 09:40:00,54.21,54.33,54.19,54.31,231530.0,50.9536,51.0664,50.9348,51.0476,231530.0
2021-04-19 09:50:00,54.31,54.31,54.09,54.09,126155.0,51.0476,51.0476,50.8408,50.8408,126155.0
2021-04-19 10:00:00,54.09,54.09,53.87,53.9,185805.0,50.8408,50.8408,50.634,50.6622,185805.0
2021-04-19 10:10:00,53.88,54.04,53.84,53.99,101465.0,50.6434,50.7938,50.6058,50.7468,101465.0
2021-04-19 10:20:00,53.99,54.08,53.98,54.06,93810.0,50.7468,50.8314,50.7374,50.8126,93810.0
2021-04-19 10:30:00,54.05,54.05,53.93,53.94,95390.0,50.8032,50.8032,50.6904,50.6998,95390.0
2021-04-19 10:40:00,53.91,53.93,53.71,53.75,120060.0,50.6716,50.6904,50.4836,50.5212,120060.0
2021-04-19 10:50:00,53.75,53.87,53.73,53.76,114295.0,50.5212,50.634,50.5024,50.5306,114295.0
2021-04-19 11:00:00,53.75,53.78,53.67,53.67,244740.0,50.5212,50.5494,50.446,50.446,244740.0
2021-04-19 11:10:00,53.69,53.84,53.67,53.83,149575.0,50.4648,50.6058,50.446,50.5964,149575.0
2021-04-19 11:20:00,53.84,53.85,53.75,53.85,63925.0,50.6058,50.6152,50.5212,50.6152,63925.0
2021-04-19 11:30:00,53.84,53.89,53.82,53.85,32515.0,50.6058,50.6528,50.587,50.6152,32515.0
2021-04-19 11:40:00,53.87,53.87,53.75,53.81,60260.0,50.634,50.634,50.5212,50.5776,60260.0
2021-04-19 11:50:00,53.81,53.91,53.81,53.85,222535.0,50.5776,50.6716,50.5776,50.6152,222535.0
2021-04-19 12:00:00,53.83,53.9,53.79,53.9,64365.0,50.5964,50.6622,50.5588,50.6622,64365.0
2021-04-19 12:10:00,53.91,53.92,53.88,53.91,83635.0,50.6716,50.681,50.6434,50.6716,83635.0
2021-04-19 12:20:00,53.91,53.95,53.83,53.83,61580.0,50.6716,50.7092,50.5964,50.5964,61580.0
2021-04-19 12:30:00,53.86,53.86,53.79,53.84,117585.0,50.6246,50.6246,50.5588,50.6058,117585.0
2021-04-19 12:40:00,53.81,53.81,53.74,53.78,30255.0,50.5776,50.5776,50.5118,50.5494,30255.0
2021-04-19 12:50:00,53.76,53.82,53.76,53.78,34420.0,50.5306,50.587,50.5306,50.5494,34420.0
2021-04-19 13:00:00,53.79,53.87,53.77,53.84,48050.0,50.5588,50.634,50.54,50.6058,48050.0
2021-04-19 13:10:00,53.84,53.88,53.83,53.85,46000.0,50.6058,50.6434,50.5964,50.6152,46000.0
2021-04-19 13:20:00,53.86,53.89,53.82,53.84,50995.0,50.6246,50.6528,50.587,50.6058,50995.0
2021-04-19 13:30:00,53.85,53.88,53.79,53.88,26980.0,50.6152,50.6434,50.5588,50.6434,26980.0
2021-04-19 13:40:00,53.86,53.87,53.8,53.84,44695.0,50.6246,50.634,50.5682,50.6058,44695.0
2021-04-19 13:50:00,53.85,53.87,53.82,53.86,29805.0,50.6152,50.634,50.587,50.6246,29805.0
2021-04-19 14:00:00,53.84,53.88,53.81,53.82,23415.0,50.6058,50.6434,50.5776,50.587,23415.0
2021-04-19 14:10:00,53.83,53.88,53.83,53.87,44680.0,50.5964,50.6434,50.5964,50.634,44680.0
2021-04-19 14:20:00,53.88,53.91,53.85,53.89,138390.0,50.6434,50.6716,50.6152,50.6528,138390.0
2021-04-19 14:30:00,53.89,53.89,53.79,53.81,94775.0,50.6528,50.6528,50.5588,50.5776,94775.0
2021-04-19 14:40:00,53.82,53.91,53.81,53.91,132310.0,50.587,50.6716,50.5776,50.6716,132310.0
2021-04-19 14:50:00,53.91,53.94,53.89,53.91,38905.0,50.6716,50.6998,50.6528,50.6716,38905.0
2021-04-19 15:00:00,53.93,53.98,53.91,53.95,66670.0,50.6904,50.7374,50.6716,50.7092,66670.0
2021-04-19 15:10:00,53.96,53.97,53.87,53.89,59430.0,50.7186,50.728,50.634,50.6528,59430.0
2021-04-19 15:20:00,53.88,53.9,53.84,53.89,62660.0,50.6434,50.6622,50.6058,50.6528,62660.0
2021-04-19 15:30:00,53.88,53.92,53.87,53.9,137630.0,50.6434,50.681,50.634,50.6622,137630.0
2021-04-19 15:40:00,53.89,53.92,53.84,53.85,98445.0,50.6528,50.681,50.6058,50.6152,98445.0
2021-04-19 15:50:00,53.84,53.99,53.82,53.98,840255.0,50.6058,50.7468,50.587,50.7374,840255.0
2021-04-20 09:30:00,53.77,53.96,53.75,53.86,330385.0,50.54,50.7186,50.5212,50.6246,330385.0
2021-04-20 09:40:00,53.85,53.94,53.8,53.86,314230.0,50.6152,50.6998,50.5682,50.6246,314230.0
2021-04-20 09:50:00,53.86,53.89,53.72,53.74,150115.0,50.6246,50.6528,50.493,50.5118,150115.0
2021-04-20 10:00:00,53.75,53.8,53.7,53.75,114820.0,50.5212,50.5682,50.4742,50.5212,114820.0
2021-04-20 10:10:00,53.73,53.8,53.71,53.77,157695.0,50.5024,50.5682,50.4836,50.54,157695.0
2021-04-20 10:20:00,53.74,53.75,53.64,53.65,347335.0,50.5118,50.5212,50.4178,50.4272,347335.0
2021-04-20 10:30:00,53.64,53.64,53.44,53.46,280530.0,50.4178,50.4178,50.2298,50.2486,280530.0
2021-04-20 10:40:00,53.45,53.45,53.19,53.19,102960.0,50.2392,50.2392,49.9948,49.9948,102960.0
2021-04-20 10:50:00,53.18,53.2,53.06,53.19,141975.0,49.9854,50.0042,49.8727,49.9948,141975.0
2021-04-20 11:00:00,53.19,53.21,53.13,53.16,43485.0,49.9948,50.0136,49.9385,49.9667,43485.0
2021-04-20 11:10:00,53.18,53.18,53.03,53.07,56365.0,49.9854,49.9854,49.8445,49.8821,56365.0
2021-04-20 11:20:00,53.09,53.09,52.98,53.02,60585.0,49.9009,49.9009,49.7975,49.8351,60585.0
2021-04-20 11:30:00,53.01,53.07,52.89,52.94,111055.0,49.8257,49.8821,49.7129,49.7599,111055.0
2021-04-20 11:40:00,52.98,53.04,52.95,53.04,233155.0,49.7975,49.8539,49.7693,49.8539,233155.0
2021-04-20 11:50:00,53.04,53.11,53.01,53.1,38970.0,49.8539,49.9197,49.8257,49.9103,38970.0
2021-04-20 12:00:00,53.09,53.1,53.06,53.08,27925.0,49.9009,49.9103,49.8727,49.8915,27925.0
2021-04-20 12:10:00,53.07,53.18,53.07,53.16,69500.0,49.8821,49.9854,49.8821,49.9667,69500.0
2021-04-20 12:20:00,53.17,53.19,53.13,53.13,21140.0,49.976,49.9948,49.9385,49.9385,21140.0
2021-04-20 12:30:00,53.13,53.16,53.09,53.1,42315.0,49.9385,49.9667,49.9009,49.9103,42315.0
2021-04-20 12:40:00,53.06,53.07,52.99,52.99,31735.0,49.8727,49.8821,49.8069,49.8069,31735.0
2021-04-20 12:50:00,53.02,53.06,52.98,53.06,24790.0,49.8351,49.8727,49.7975,49.8727,24790.0
2021-04-20 13:00:00,53.05,53.06,52.98,52.98,52065.0,49.8633,49.8727,49.7975,49.7975,52065.0
2021-04-20 13:10:00,52.99,53.1,52.97,53.09,118740.0,49.8069,49.9103,49.7881,49.9009,118740.0
2021-04-20 13:20:00,53.02,53.04,52.95,52.96,37260.0,49.8351,49.8539,49.7693,49.7787,37260.0
2021-04-20 13:30:00,52.94,52.97,52.91,52.93,63110.0,49.7599,49.7881,49.7317,49.7505,63110.0
2021-04-20 13:40:00,52.92,52.96,52.9,52.94,25635.0,49.7411,49.7787,49.7223,49.7599,25635.0
2021-04-20 13:50:00,52.94,52.98,52.94,52.98,43705.0,49.7599,49.7975,49.7599,49.7975,43705.0
2021-04-20 14:00:00,53.0,53.04,52.97,53.03,33830.0,49.8163,49.8539,49.7881,49.8445,33830.0
2021-04-20 14:10:00,53.05,53.06,53.0,53.02,67315.0,49.8633,49.8727,49.8163,49.8351,67315.0
2021-04-20 14:20:00,53.03,53.07,52.96,52.97,67985.0,49.8445,49.8821,49.7787,49.7881,67985.0
2021-04-20 14:30:00,52.95,52.95,52.91,52.91,51655.0,49.7693,49.7693,49.7317,49.7317,51655.0
2021-04-20 14:40:00,52.94,52.97,52.9,52.95,49490.0,49.7599,49.7881,49.7223,49.7693,49490.0
2021-04-20 14:50:00,52.95,52.99,52.86,52.9,77285.0,49.7693,49.8069,49.6847,49.7223,77285.0
2021-04-20 15:00:00,52.91,53.02,52.88,53.01,121110.0,49.7317,49.8351,49.7035,49.8257,121110.0
2021-04-20 15:10:00,53.0,53.07,53.0,53.02,59815.0,49.8163,49.8821,49.8163,49.8351,59815.0
2021-04-20 15:20:00,53.03,53.06,53.01,53.04,98170.0,49.8445,49.8727,49.8257,49.8539,98170.0
2021-04-20 15:30:00,53.05,53.16,53.03,53.16,83165.0,49.8633,49.9667,49.8445,49.9667,83165.0
2021-04-20 15:40:00,53.15,53.24,53.15,53.22,114545.0,49.9573,50.0418,49.9573,50.023,114545.0
2021-04-20 15:50:00,53.22,53.26,53.16,53.19,373460.0,50.023,50.0606,49.9667,49.9948,373460.0
2021-04-21 09:30:00,53.15,53.31,52.99,53.31,363750.0,49.9573,50.1076,49.8069,50.1076,363750.0
2021-04-21 09:40:00,53.3,53.56,53.29,53.55,196010.0,50.0982,50.3426,50.0888,50.3332,196010.0
2021-04-21 09:50:00,53.57,53.62,53.52,53.59,198985.0,50.352,50.399,50.305,50.3708,198985.0
2021-04-21 10:00:00,53.61,53.72,53.61,53.7,92080.0,50.3896,50.493,50.3896,50.4742,92080.0
2021-04-21 10:10:00,53.69,53.75,53.64,53.74,207230.0,50.4648,50.5212,50.4178,50.5118,207230.0
2021-04-21 10:20:00,53.74,53.82,53.73,53.76,348140.0,50.5118,50.587,50.5024,50.5306,348140.0
2021-04-21 10:30:00,53.76,53.81,53.71,53.81,146615.0,50.5306,50.5776,50.4836,50.5776,146615.0
2021-04-21 10:40:00,53.82,53.93,53.82,53.92,163385.0,50.587,50.6904,50.587,50.681,163385.0
2021-04-21 10:50:00,53.89,53.9,53.84,53.87,37675.0,50.6528,50.6622,50.6058,50.634,37675.0
2021-04-21 11:00:00,53.87,53.93,53.8,53.8,197480.0,50.634,50.6904,50.5682,50.5682,197480.0
2021-04-21 11:10:00,53.82,53.83,53.78,53.8,48165.0,50.587,50.5964,50.5494,50.5682,48165.0
2021-04-21 11:20:00,53.78,53.79,53.65,53.68,58795.0,50.5494,50.5588,50.4272,50.4554,58795.0
2021-04-21 11:30:00,53.69,53.74,53.67,53.7,126030.0,50.4648,50.5118,50.446,50.4742,126030.0
2021-04-21 11:40:00,53.71,53.81,53.71,53.81,143610.0,50.4836,50.5776,50.4836,50.5776,143610.0
2021-04-21 11:50:00,53.81,53.87,53.81,53.87,26790.0,50.5776,50.634,50.5776,50.634,26790.0
2021-04-21 12:00:00,53.87,53.88,53.84,53.87,82680.0,50.634,50.6434,50.6058,50.634,82680.0
2021-04-21 12:10:00,53.87,53.88,53.85,53.87,32015.0,50.634,50.6434,50.6152,50.634,32015.0
2021-04-21 12:20:00,53.86,53.89,53.86,53.89,9970.0,50.6246,50.6528,50.6246,50.6528,9970.0
2021-04-21 12:30:00,53.87,53.95,53.87,53.95,189115.0,50.634,50.7092,50.634,50.7092,189115.0
2021-04-21 12:40:00,53.94,53.95,53.91,53.92,33295.0,50.6998,50.7092,50.6716,50.681,33295.0
2021-04-21 12:50:00,53.91,53.92,53.89,53.91,52240.0,50.6716,50.681,50.6528,50.6716,52240.0
2021-04-21 13:00:00,53.91,53.94,53.9,53.94,49795.0,50.6716,50.6998,50.6622,50.6998,49795.0
2021-04-21 13:10:00,53.94,53.95,53.89,53.95,94305.0,50.6998,50.7092,50.6528,50.7092,94305.0
2021-04-21 13:20:00,53.95,53.97,53.91,53.91,56950.0,50.7092,50.728,50.6716,50.6716,56950.0
2021-04-21 13:30:00,53.91,53.96,53.91,53.95,54525.0,50.6716,50.7186,50.6716,50.7092,54525.0
2021-04-21 13:40:00,53.96,54.01,53.96,54.01,30350.0,50.7186,50.7656,50.7186,50.7656,30350.0
2021-04-21 13:50:00,54.0,54.06,54.0,54.04,15860.0,50.7562,50.8126,50.7562,50.7938,15860.0
2021-04-21 14:00:00,54.06,54.07,54.02,54.04,57470.0,50.8126,50.822,50.775,50.7938,57470.0
2021-04-21 14:10:00,54.02,54.06,54.02,54.06,93005.0,50.775,50.8126,50.775,50.8126,93005.0
2021-04-21 14:20:00,54.05,54.07,54.03,54.03,22415.0,50.8032,50.822,50.7844,50.7844,22415.0
2021-04-21 14:30:00,54.04,54.07,54.04,54.07,22880.0,50.7938,50.822,50.7938,50.822,22880.0
2021-04-21 14:40:00,54.06,54.07,53.99,53.99,40025.0,50.8126,50.822,50.7468,50.7468,40025.0
2021-04-21 14:50:00,53.99,54.05,53.99,54.04,41620.0,50.7468,50.8032,50.7468,50.7938,41620.0
2021-04-21 15:00:00,54.03,54.09,54.03,54.09,55455.0,50.7844,50.8408,50.7844,50.8408,55455.0
2021-04-21 15:10:00,54.1,54.11,54.07,54.09,45485.0,50.8502,50.8596,50.822,50.8408,45485.0
2021-04-21 15:20:00,54.08,54.09,54.03,54.03,91860.0,50.8314,50.8408,50.7844,50.7844,91860.0
2021-04-21 15:30:00,54.06,54.13,54.04,54.09,64390.0,50.8126,50.8784,50.7938,50.8408,64390.0
2021-04-21 15:40:00,54.06,54.13,54.05,54.13,62915.0,50.8126,50.8784,50.8032,50.8784,62915.0
2021-04-21 15:50:00,54.13,54.13,54.05,54.12,345015.0,50.8784,50.8784,50.8032,50.869,345015.0
2021-04-22 09:30:00,54.24,54.26,54.03,54.05,206215.0,50.9818,51.0006,50.7844,50.8032,206215.0
2021-04-22 09:40:00,54.06,54.11,53.96,54.02,101310.0,50.8126,50.8596,50.7186,50.775,101310.0
2021-04-22 09:50:00,54.03,54.16,53.99,54.13,69490.0,50.7844,50.9066,50.7468,50.8784,69490.0
2021-04-22 10:00:00,54.11,54.12,54.0,54.09,100405.0,50.8596,50.869,50.7562,50.8408,100405.0
2021-04-22 10:10:00,54.12,54.13,53.97,54.0,28380.0,50.869,50.8784,50.728,50.7562,28380.0
2021-04-22 10:20:00,53.96,54.06,53.92,53.99,113880.0,50.7186,50.8126,50.681,50.7468,113880.0
2021-04-22 10:30:00,53.98,54.15,53.98,54.14,112320.0,50.7374,50.8972,50.7374,50.8878,112320.0
2021-04-22 10:40:00,54.16,54.19,54.13,54.15,74695.0,50.9066,50.9348,50.8784,50.8972,74695.0
2021-04-22 10:50:00,54.16,54.2,54.14,54.18,81730.0,50.9066,50.9442,50.8878,50.9254,81730.0
2021-04-22 11:00:00,54.19,54.27,54.18,54.27,42145.0,50.9348,51.01,50.9254,51.01,42145.0
2021-04-22 11:10:00,54.28,54.35,54.27,54.35,23455.0,51.0194,51.0852,51.01,51.0852,23455.0
2021-04-22 11:20:00,54.38,54.39,54.36,54.36,20150.0,51.1134,51.1228,51.0946,51.0946,20150.0
2021-04-22 11:30:00,54.35,54.45,54.34,54.44,36335.0,51.0852,51.1792,51.0758,51.1698,36335.0
2021-04-22 11:40:00,54.42,54.46,54.4,54.4,81620.0,51.151,51.1886,51.1322,51.1322,81620.0
2021-04-22 11:50:00,54.41,54.47,54.4,54.45,21005.0,51.1416,51.198,51.1322,51.1792,21005.0
2021-04-22 12:00:00,54.45,54.46,54.4,54.41,75445.0,51.1792,51.1886,51.1322,51.1416,75445.0
2021-04-22 12:10:00,54.41,54.44,54.4,54.44,43450.0,51.1416,51.1698,51.1322,51.1698,43450.0
2021-04-22 12:20:00,54.43,54.48,54.43,54.45,36570.0,51.1604,51.2074,51.1604,51.1792,36570.0
2021-04-22 12:30:00,54.45,54.5,54.44,54.49,53240.0,51.1792,51.2262,51.1698,51.2168,53240.0
2021-04-22 12:40:00,54.48,54.49,54.47,54.48,35115.0,51.2074,51.2168,51.198,51.2074,35115.0
2021-04-22 12:50:00,54.5,54.56,54.5,54.56,55015.0,51.2262,51.2826,51.2262,51.2826,55015.0
2021-04-22 13:00:00,54.56,54.56,54.22,54.26,192535.0,51.2826,51.2826,50.963,51.0006,192535.0
2021-04-22 13:10:00,54.22,54.23,54.0,54.0,223135.0,50.963,50.9724,50.7562,50.7562,223135.0
2021-04-22 13:20:00,54.02,54.34,54.02,54.32,62325.0,50.775,51.0758,50.775,51.057,62325.0
2021-04-22 13:30:00,54.32,54.34,54.22,54.22,29680.0,51.057,51.0758,50.963,50.963,29680.0
2021-04-22 13:40:00,54.19,54.2,53.92,53.93,109980.0,50.9348,50.9442,50.681,50.6904,109980.0
2021-04-22 13:50:00,53.97,53.97,53.8,53.84,209340.0,50.728,50.728,50.5682,50.6058,209340.0
2021-04-22 14:00:00,53.79,53.92,53.7,53.92,163975.0,50.5588,50.681,50.4742,50.681,163975.0
2021-04-22 14:10:00,53.89,53.97,53.84,53.94,381870.0,50.6528,50.728,50.6058,50.6998,381870.0
2021-04-22 14:20:00,53.97,54.07,53.89,54.07,51320.0,50.728,50.822,50.6528,50.822,51320.0
2021-04-22 14:30:00,54.06,54.09,54.04,54.09,17750.0,50.8126,50.8408,50.7938,50.8408,17750.0
2021-04-22 14:40:00,54.09,54.16,54.05,54.07,34480.0,50.8408,50.9066,50.8032,50.822,34480.0
2021-04-22 14:50:00,54.08,54.15,54.03,54.11,32205.0,50.8314,50.8972,50.7844,50.8596,32205.0
2021-04-22 15:00:00,54.11,54.17,53.91,53.95,145065.0,50.8596,50.916,50.6716,50.7092,145065.0
2021-04-22 15:10:00,53.95,53.99,53.86,53.9,101775.0,50.7092,50.7468,50.6246,50.6622,101775.0
2021-04-22 15:20:00,53.87,53.92,53.85,53.91,105360.0,50.634,50.681,50.6152,50.6716,105360.0
2021-04-22 15:30:00,53.92,54.03,53.92,53.97,107180.0,50.681,50.7844,50.681,50.728,107180.0
2021-04-22 15:40:00,53.96,54.04,53.92,53.95,53135.0,50.7186,50.7938,50.681,50.7092,53135.0
2021-04-22 15:50:00,53.93,54.0,53.85,53.87,911570.0,50.6904,50.7562,50.6152,50.634,911570.0
2021-04-23 09:30:00,54.1,54.26,54.01,54.2,289060.0,50.8502,51.0006,50.7656,50.9442,289060.0
2021-04-23 09:40:00,54.17,54.3,54.16,54.3,166155.0,50.916,51.0382,50.9066,51.0382,166155.0
2021-04-23 09:50:00,54.3,54.4,54.28,54.4,104660.0,51.0382,51.1322,51.0194,51.1322,104660.0
2021-04-23 10:00:00,54.43,54.47,54.4,54.45,77110.0,51.1604,51.198,51.1322,51.1792,77110.0
2021-04-23 10:10:00,54.45,54.45,54.41,54.41,28340.0,51.1792,51.1792,51.1416,51.1416,28340.0
2021-04-23 10:20:00,54.39,54.49,54.39,54.49,57960.0,51.1228,51.2168,51.1228,51.2168,57960.0
2021-04-23 10:30:00,54.49,54.59,54.45,54.56,100050.0,51.2168,51.3107,51.1792,51.2826,100050.0
2021-04-23 10:40:00,54.55,54.55,54.49,54.5,74285.0,51.2732,51.2732,51.2168,51.2262,74285.0
2021-04-23 10:50:00,54.5,54.56,54.47,54.56,786805.0,51.2262,51.2826,51.198,51.2826,786805.0
2021-04-23 11:00:00,54.55,54.62,54.53,54.53,81025.0,51.2732,51.3389,51.2544,51.2544,81025.0
2021-04-23 11:10:00,54.53,54.66,54.51,54.65,150775.0,51.2544,51.3765,51.2356,51.3671,150775.0
2021-04-23 11:20:00,54.65,54.66,54.57,54.58,41825.0,51.3671,51.3765,51.292,51.3014,41825.0
2021-04-23 11:30:00,54.59,54.63,54.59,54.6,112295.0,51.3107,51.3483,51.3107,51.3201,112295.0
2021-04-23 11:40:00,54.6,54.67,54.59,54.66,186765.0,51.3201,51.3859,51.3107,51.3765,186765.0
2021-04-23 11:50:00,54.66,54.69,54.63,54.68,108570.0,51.3765,51.4047,51.3483,51.3953,108570.0
2021-04-23 12:00:00,54.68,54.72,54.64,54.71,51675.0,51.3953,51.4329,51.3577,51.4235,51675.0
2021-04-23 12:10:00,54.72,54.72,54.68,54.69,52715.0,51.4329,51.4329,51.3953,51.4047,52715.0
2021-04-23 12:20:00,54.69,54.7,54.63,54.63,77240.0,51.4047,51.4141,51.3483,51.3483,77240.0
2021-04-23 12:30:00,54.66,54.67,54.64,54.65,62575.0,51.3765,51.3859,51.3577,51.3671,62575.0
2021-04-23 12:40:00,54.67,54.7,54.65,54.68,17520.0,51.3859,51.4141,51.3671,51.3953,17520.0
2021-04-23 12:50:00,54.71,54.71,54.67,54.68,82880.0,51.4235,51.4235,51.3859,51.3953,82880.0
2021-04-23 13:00:00,54.69,54.74,54.68,54.72,51485.0,51.4047,51.4517,51.3953,51.4329,51485.0
2021-04-23 13:10:00,54.73,54.73,54.7,54.72,15270.0,51.4423,51.4423,51.4141,51.4329,15270.0
2021-04-23 13:20:00,54.73,54.75,54.72,54.75,29305.0,51.4423,51.4611,51.4329,51.4611,29305.0
2021-04-23 13:30:00,54.77,54.79,54.75,54.79,50830.0,51.4799,51.4987,51.4611,51.4987,50830.0
2021-04-23 13:40:00,54.78,54.81,54.77,54.77,35045.0,51.4893,51.5175,51.4799,51.4799,35045.0
2021-04-23 13:50:00,54.77,54.78,54.75,54.77,138305.0,51.4799,51.4893,51.4611,51.4799,138305.0
2021-04-23 14:00:00,54.77,54.84,54.77,54.81,49655.0,51.4799,51.5457,51.4799,51.5175,49655.0
2021-04-23 14:10:00,54.81,54.82,54.77,54.77,59755.0,51.5175,51.5269,51.4799,51.4799,59755.0
2021-04-23 14:20:00,54.8,54.81,54.77,54.81,98690.0,51.5081,51.5175,51.4799,51.5175,98690.0
2021-04-23 14:30:00,54.81,54.84,54.79,54.82,102745.0,51.5175,51.5457,51.4987,51.5269,102745.0
2021-04-23 14:40:00,54.84,54.85,54.82,54.83,154370.0,51.5457,51.5551,51.5269,51.5363,154370.0
2021-04-23 14:50:00,54.85,54.9,54.84,54.9,140340.0,51.5551,51.6021,51.5457,51.6021,140340.0
2021-04-23 15:00:00,54.9,54.93,54.88,54.92,81120.0,51.6021,51.6303,51.5833,51.6209,81120.0
2021-04-23 15:10:00,54.91,54.95,54.91,54.95,117150.0,51.6115,51.6491,51.6115,51.6491,117150.0
2021-04-23 15:20:00,54.94,54.98,54.94,54.97,43620.0,51.6397,51.6773,51.6397,51.6679,43620.0
2021-04-23 15:30:00,54.96,54.98,54.95,54.95,81670.0,51.6585,51.6773,51.6491,51.6491,81670.0
2021-04-23 15:40:00,54.94,54.96,54.88,54.88,84725.0,51.6397,51.6585,51.5833,51.5833,84725.0
2021-04-23 15:50:00,54.87,54.88,54.76,54.78,813295.0,51.5739,51.5833,51.4705,51.4893,813295.0
2021-04-26 09:30:00,55.07,55.2,55.04,55.17,377315.0,51.7619,51.8841,51.7337,51.8559,377315.0
2021-04-26 09:40:00,55.14,55.19,55.11,55.17,142890.0,51.8277,51.8747,51.7995,51.8559,142890.0
2021-04-26 09:50:00,55.14,55.14,54.97,55.12,77895.0,51.8277,51.8277,51.6679,51.8089,77895.0
2021-04-26 10:00:00,55.12,55.18,55.08,55.16,113135.0,51.8089,51.8653,51.7713,51.8465,113135.0
2021-04-26 10:10:00,55.16,55.16,54.98,55.02,88085.0,51.8465,51.8465,51.6773,51.7149,88085.0
2021-04-26 10:20:00,55.03,55.12,54.97,55.07,93135.0,51.7243,51.8089,51.6679,51.7619,93135.0
2021-04-26 10:30:00,55.09,55.18,55.09,55.14,26120.0,51.7807,51.8653,51.7807,51.8277,26120.0
2021-04-26 10:40:00,55.12,55.13,55.02,55.04,102070.0,51.8089,51.8183,51.7149,51.7337,102070.0
2021-04-26 10:50:00,55.0,55.12,55.0,55.12,118225.0,51.6961,51.8089,51.6961,51.8089,118225.0
2021-04-26 11:00:00,55.11,55.16,55.09,55.15,93335.0,51.7995,51.8465,51.7807,51.8371,93335.0
2021-04-26 11:10:00,55.15,55.17,55.11,55.14,104045.0,51.8371,51.8559,51.7995,51.8277,104045.0
2021-04-26 11:20:00,55.13,55.16,55.12,55.15,45775.0,51.8183,51.8465,51.8089,51.8371,45775.0
2021-04-26 11:30:00,55.14,55.17,55.14,55.14,75005.0,51.8277,51.8559,51.8277,51.8277,75005.0
2021-04-26 11:40:00,55.14,55.15,55.08,55.09,88515.0,51.8277,51.8371,51.7713,51.7807,88515.0
2021-04-26 11:50:00,55.08,55.14,55.08,55.11,67770.0,51.7713,51.8277,51.7713,51.7995,67770.0
2021-04-26 12:00:00,55.13,55.13,55.04,55.05,36400.0,51.8183,51.8183,51.7337,51.7431,36400.0
2021-04-26 12:10:00,55.04,55.07,55.03,55.06,59660.0,51.7337,51.7619,51.7243,51.7525,59660.0
2021-04-26 12:20:00,55.07,55.07,55.03,55.04,31620.0,51.7619,51.7619,51.7243,51.7337,31620.0
2021-04-26 12:30:00,55.04,55.06,55.03,55.06,34745.0,51.7337,51.7525,51.7243,51.7525,34745.0
2021-04-26 12:40:00,55.06,55.08,55.04,55.05,122310.0,51.7525,51.7713,51.7337,51.7431,122310.0
2021-04-26 12:50:00,55.04,55.08,55.04,55.06,87525.0,51.7337,51.7713,51.7337,51.7525,87525.0
2021-04-26 13:00:00,55.06,55.11,55.06,55.09,21715.0,51.7525,51.7995,51.7525,51.7807,21715.0
2021-04-26 13:10:00,55.09,55.11,55.08,55.1,35085.0,51.7807,51.7995,51.7713,51.7901,35085.0
2021-04-26 13:20:00,55.1,55.1,55.06,55.07,63725.0,51.7901,51.7901,51.7525,51.7619,63725.0
2021-04-26 13:30:00,55.09,55.09,55.04,55.05,72040.0,51.7807,51.7807,51.7337,51.7431,72040.0
2021-04-26 13:40:00,55.04,55.1,55.04,55.1,30455.0,51.7337,51.7901,51.7337,51.7901,30455.0
2021-04-26 13:50:00,55.09,55.12,55.08,55.1,60675.0,51.7807,51.8089,51.7713,51.7901,60675.0
2021-04-26 14:00:00,55.11,55.13,55.1,55.11,40870.0,51.7995,51.8183,51.7901,51.7995,40870.0
2021-04-26 14:10:00,55.1,55.1,55.07,55.08,31285.0,51.7901,51.7901,51.7619,51.7713,31285.0
2021-04-26 14:20:00,55.07,55.12,55.07,55.11,48750.0,51.7619,51.8089,51.7619,51.7995,48750.0
2021-04-26 14:30:00,55.11,55.11,55.05,55.05,59060.0,51.7995,51.7995,51.7431,51.7431,59060.0
2021-04-26 14:40:00,55.06,55.08,55.05,55.07,63970.0,51.7525,51.7713,51.7431,51.7619,63970.0
2021-04-26 14:50:00,55.08,55.11,55.08,55.11,513390.0,51.7713,51.7995,51.7713,51.7995,513390.0
2021-04-26 15:00:00,55.12,55.13,55.08,55.13,105580.0,51.8089,51.8183,51.7713,51.8183,105580.0
2021-04-26 15:10:00,55.13,55.14,55.1,55.12,70035.0,51.8183,51.8277,51.7901,51.8089,70035.0
2021-04-26 15:20:00,55.12,55.14,54.95,54.98,85410.0,51.8089,51.8277,51.6491,51.6773,85410.0
2021-04-26 15:30:00,54.96,55.07,54.92,55.06,196135.0,51.6585,51.7619,51.6209,51.7525,196135.0
2021-04-26 15:40:00,55.06,55.09,55.01,55.03,192420.0,51.7525,51.7807,51.7055,51.7243,192420.0
2021-04-26 15:50:00,55.01,55.08,54.97,55.0,1092725.0,51.7055,51.7713,51.6679,51.6961,1092725.0
2021-04-27 09:30:00,55.13,55.13,54.95,54.98,373735.0,51.8183,51.8183,51.6491,51.6773,373735.0
2021-04-27 09:40:00,55.0,55.01,54.82,54.94,102090.0,51.6961,51.7055,51.5269,51.6397,102090.0
2021-04-27 09:50:00,54.91,55.09,54.91,55.02,39035.0,51.6115,51.7807,51.6115,51.7149,39035.0
2021-04-27 10:00:00,55.02,55.07,54.94,55.04,65720.0,51.7149,51.7619,51.6397,51.7337,65720.0
2021-04-27 10:10:00,55.04,55.05,54.93,54.96,52080.0,51.7337,51.7431,51.6303,51.6585,52080.0
2021-04-27 10:20:00,54.96,55.06,54.93,55.06,45705.0,51.6585,51.7525,51.6303,51.7525,45705.0
2021-04-27 10:30:00,55.06,55.11,55.01,55.06,63415.0,51.7525,51.7995,51.7055,51.7525,63415.0
2021-04-27 10:40:00,55.03,55.15,55.03,55.15,42290.0,51.7243,51.8371,51.7243,51.8371,42290.0
2021-04-27 10:50:00,55.15,55.2,55.15,55.17,136060.0,51.8371,51.8841,51.8371,51.8559,136060.0
2021-04-27 11:00:00,55.18,55.2,55.12,55.17,78590.0,51.8653,51.8841,51.8089,51.8559,78590.0
2021-04-27 11:10:00,55.17,55.19,55.14,55.19,145455.0,51.8559,51.8747,51.8277,51.8747,145455.0
2021-04-27 11:20:00,55.19,55.21,55.18,55.2,77635.0,51.8747,51.8935,51.8653,51.8841,77635.0
2021-04-27 11:30:00,55.19,55.19,55.13,55.15,38460.0,51.8747,51.8747,51.8183,51.8371,38460.0
2021-04-27 11:40:00,55.15,55.17,55.14,55.14,46430.0,51.8371,51.8559,51.8277,51.8277,46430.0
2021-04-27 11:50:00,55.16,55.23,55.15,55.21,41765.0,51.8465,51.9123,51.8371,51.8935,41765.0
2021-04-27 12:00:00,55.23,55.24,55.19,55.21,130600.0,51.9123,51.9217,51.8747,51.8935,130600.0
2021-04-27 12:10:00,55.21,55.24,55.2,55.22,71040.0,51.8935,51.9217,51.8841,51.9029,71040.0
2021-04-27 12:20:00,55.22,55.24,55.21,55.23,143785.0,51.9029,51.9217,51.8935,51.9123,143785.0
2021-04-27 12:30:00,55.23,55.23,55.14,55.15,97680.0,51.9123,51.9123,51.8277,51.8371,97680.0
2021-04-27 12:40:00,55.13,55.14,55.02,55.04,153020.0,51.8183,51.8277,51.7149,51.7337,153020.0
2021-04-27 12:50:00,55.04,55.05,54.98,55.01,127160.0,51.7337,51.7431,51.6773,51.7055,127160.0
2021-04-27 13:00:00,55.0,55.1,54.98,55.1,28660.0,51.6961,51.7901,51.6773,51.7901,28660.0
2021-04-27 13:10:00,55.1,55.11,55.06,55.1,43725.0,51.7901,51.7995,51.7525,51.7901,43725.0
2021-04-27 13:20:00,55.09,55.11,55.07,55.08,57455.0,51.7807,51.7995,51.7619,51.7713,57455.0
2021-04-27 13:30:00,55.1,55.11,55.05,55.1,19035.0,51.7901,51.7995,51.7431,51.7901,19035.0
2021-04-27 13:40:00,55.1,55.14,55.08,55.09,46345.0,51.7901,51.8277,51.7713,51.7807,46345.0
2021-04-27 13:50:00,55.1,55.14,55.1,55.14,28220.0,51.7901,51.8277,51.7901,51.8277,28220.0
2021-04-27 14:00:00,55.14,55.14,55.05,55.05,37675.0,51.8277,51.8277,51.7431,51.7431,37675.0
2021-04-27 14:10:00,55.04,55.1,55.04,55.08,18785.0,51.7337,51.7901,51.7337,51.7713,18785.0
2021-04-27 14:20:00,55.07,55.12,55.06,55.11,161995.0,51.7619,51.8089,51.7525,51.7995,161995.0
2021-04-27 14:30:00,55.11,55.13,55.09,55.13,76660.0,51.7995,51.8183,51.7807,51.8183,76660.0
2021-04-27 14:40:00,55.12,55.14,55.1,55.13,104645.0,51.8089,51.8277,51.7901,51.8183,104645.0
2021-04-27 14:50:00,55.12,55.13,55.06,55.07,147190.0,51.8089,51.8183,51.7525,51.7619,147190.0
2021-04-27 15:00:00,55.05,55.09,55.01,55.03,115255.0,51.7431,51.7807,51.7055,51.7243,115255.0
2021-04-27 15:10:00,55.03,55.1,55.03,55.09,237565.0,51.7243,51.7901,51.7243,51.7807,237565.0
2021-04-27 15:20:00,55.09,55.11,55.05,55.06,117980.0,51.7807,51.7995,51.7431,51.7525,117980.0
2021-04-27 15:30:00,55.06,55.12,55.05,55.1,150625.0,51.7525,51.8089,51.7431,51.7901,150625.0
2021-04-27 15:40:00,55.11,55.11,55.07,55.11,142875.0,51.7995,51.7995,51.7619,51.7995,142875.0
2021-04-27 15:50:00,55.12,55.15,55.09,55.11,490855.0,51.8089,51.8371,51.7807,51.7995,490855.0
2021-04-28 09:30:00,55.09,55.14,54.97,55.05,333135.0,51.7807,51.8277,51.6679,51.7431,333135.0
2021-04-28 09:40:00,55.06,55.1,54.99,55.0,207875.0,51.7525,51.7901,51.6867,51.6961,207875.0
2021-04-28 09:50:00,55.01,55.07,55.0,55.06,180720.0,51.7055,51.7619,51.6961,51.7525,180720.0
2021-04-28 10:00:00,55.05,55.06,54.96,55.01,133440.0,51.7431,51.7525,51.6585,51.7055,133440.0
2021-04-28 10:10:00,55.02,55.1,55.01,55.05,242030.0,51.7149,51.7901,51.7055,51.7431,242030.0
2021-04-28 10:20:00,55.07,55.12,55.05,55.11,1863115.0,51.7619,51.8089,51.7431,51.7995,1863115.0
2021-04-28 10:30:00,55.11,55.15,55.09,55.14,60750.0,51.7995,51.8371,51.7807,51.8277,60750.0
2021-04-28 10:40:00,55.14,55.27,55.13,55.26,52355.0,51.8277,51.9499,51.8183,51.9405,52355.0
2021-04-28 10:50:00,55.26,55.27,55.21,55.25,133510.0,51.9405,51.9499,51.8935,51.9311,133510.0
2021-04-28 11:00:00,55.25,55.25,55.17,55.21,78845.0,51.9311,51.9311,51.8559,51.8935,78845.0
2021-04-28 11:10:00,55.21,55.21,55.15,55.17,52735.0,51.8935,51.8935,51.8371,51.8559,52735.0
2021-04-28 11:20:00,55.18,55.19,55.15,55.19,56230.0,51.8653,51.8747,51.8371,51.8747,56230.0
2021-04-28 11:30:00,55.19,55.22,55.19,55.19,155705.0,51.8747,51.9029,51.8747,51.8747,155705.0
2021-04-28 11:40:00,55.18,55.2,55.13,55.13,29275.0,51.8653,51.8841,51.8183,51.8183,29275.0
2021-04-28 11:50:00,55.14,55.14,55.11,55.12,50095.0,51.8277,51.8277,51.7995,51.8089,50095.0
2021-04-28 12:00:00,55.13,55.17,55.08,55.16,41760.0,51.8183,51.8559,51.7713,51.8465,41760.0
2021-04-28 12:10:00,55.16,55.16,55.13,55.14,102550.0,51.8465,51.8465,51.8183,51.8277,102550.0
2021-04-28 12:20:00,55.14,55.15,55.12,55.14,92825.0,51.8277,51.8371,51.8089,51.8277,92825.0
2021-04-28 12:30:00,55.14,55.15,55.12,55.14,16815.0,51.8277,51.8371,51.8089,51.8277,16815.0
2021-04-28 12:40:00,55.12,55.14,55.08,55.14,25820.0,51.8089,51.8277,51.7713,51.8277,25820.0
2021-04-28 12:50:00,55.13,55.13,55.09,55.1,23150.0,51.8183,51.8183,51.7807,51.7901,23150.0
2021-04-28 13:00:00,55.09,55.13,55.09,55.13,39035.0,51.7807,51.8183,51.7807,51.8183,39035.0
2021-04-28 13:10:00,55.12,55.16,55.12,55.16,23860.0,51.8089,51.8465,51.8089,51.8465,23860.0
2021-04-28 13:20:00,55.15,55.15,55.12,55.14,43835.0,51.8371,51.8371,51.8089,51.8277,43835.0
2021-04-28 13:30:00,55.13,55.14,55.12,55.13,75910.0,51.8183,51.8277,51.8089,51.8183,75910.0
2021-04-28 13:40:00,55.13,55.13,55.1,55.11,50665.0,51.8183,51.8183,51.7901,51.7995,50665.0
2021-04-28 13:50:00,55.11,55.12,55.04,55.05,140195.0,51.7995,51.8089,51.7337,51.7431,140195.0
2021-04-28 14:00:00,55.06,55.18,55.03,55.1,100205.0,51.7525,51.8653,51.7243,51.7901,100205.0
2021-04-28 14:10:00,55.1,55.15,55.09,55.12,40555.0,51.7901,51.8371,51.7807,51.8089,40555.0
2021-04-28 14:20:00,55.13,55.16,55.12,55.13,37660.0,51.8183,51.8465,51.8089,51.8183,37660.0
2021-04-28 14:30:00,55.13,55.25,55.07,55.22,76095.0,51.8183,51.9311,51.7619,51.9029,76095.0
2021-04-28 14:40:00,55.22,55.24,55.14,55.14,100420.0,51.9029,51.9217,51.8277,51.8277,100420.0
2021-04-28 14:50:00,55.15,55.19,55.14,55.15,75655.0,51.8371,51.8747,51.8277,51.8371,75655.0
2021-04-28 15:00:00,55.15,55.19,55.13,55.17,81490.0,51.8371,51.8747,51.8183,51.8559,81490.0
2021-04-28 15:10:00,55.17,55.17,55.0,55.06,88290.0,51.8559,51.8559,51.6961,51.7525,88290.0
2021-04-28 15:20:00,55.05,55.12,55.05,55.12,75080.0,51.7431,51.8089,51.7431,51.8089,75080.0
2021-04-28 15:30:00,55.11,55.16,55.06,55.15,131195.0,51.7995,51.8465,51.7525,51.8371,131195.0
2021-04-28 15:40:00,55.16,55.18,55.14,55.15,57635.0,51.8465,51.8653,51.8277,51.8371,57635.0
2021-04-28 15:50:00,55.15,55.15,55.06,55.1,290870.0,51.8371,51.8371,51.7525,51.7901,290870.0
2021-04-29 09:30:00,55.49,55.53,55.35,55.4,569080.0,52.1567,52.1943,52.0251,52.0721,569080.0
2021-04-29 09:40:00,55.43,55.43,55.31,55.39,194210.0,52.1003,52.1003,51.9875,52.0627,194210.0
2021-04-29 09:50:00,55.39,55.42,55.3,55.31,181245.0,52.0627,52.0909,51.9781,51.9875,181245.0
2021-04-29 10:00:00,55.27,55.34,55.22,55.3,90765.0,51.9499,52.0157,51.9029,51.9781,90765.0
2021-04-29 10:10:00,55.29,55.38,55.28,55.3,68975.0,51.9687,52.0533,51.9593,51.9781,68975.0
2021-04-29 10:20:00,55.28,55.3,55.17,55.19,43270.0,51.9593,51.9781,51.8559,51.8747,43270.0
2021-04-29 10:30:00,55.19,55.19,54.98,55.02,270650.0,51.8747,51.8747,51.6773,51.7149,270650.0
2021-04-29 10:40:00,55.02,55.08,54.99,54.99,146710.0,51.7149,51.7713,51.6867,51.6867,146710.0
2021-04-29 10:50:00,54.98,55.11,54.98,55.1,142835.0,51.6773,51.7995,51.6773,51.7901,142835.0
2021-04-29 11:00:00,55.1,55.17,55.1,55.15,83690.0,51.7901,51.8559,51.7901,51.8371,83690.0
2021-04-29 11:10:00,55.16,55.17,55.07,55.07,46820.0,51.8465,51.8559,51.7619,51.7619,46820.0
2021-04-29 11:20:00,55.07,55.16,55.06,55.15,65540.0,51.7619,51.8465,51.7525,51.8371,65540.0
2021-04-29 11:30:00,55.13,55.13,55.02,55.02,66880.0,51.8183,51.8183,51.7149,51.7149,66880.0
2021-04-29 11:40:00,55.02,55.09,55.02,55.07,45780.0,51.7149,51.7807,51.7149,51.7619,45780.0
2021-04-29 11:50:00,55.05,55.05,54.97,54.97,81475.0,51.7431,51.7431,51.6679,51.6679,81475.0
2021-04-29 12:00:00,54.96,54.96,54.72,54.75,135990.0,51.6585,51.6585,51.4329,51.4611,135990.0
2021-04-29 12:10:00,54.74,54.84,54.74,54.84,59165.0,51.4517,51.5457,51.4517,51.5457,59165.0
2021-04-29 12:20:00,54.83,54.85,54.72,54.76,41470.0,51.5363,51.5551,51.4329,51.4705,41470.0
2021-04-29 12:30:00,54.73,54.84,54.73,54.81,162970.0,51.4423,51.5457,51.4423,51.5175,162970.0
2021-04-29 12:40:00,54.81,54.88,54.79,54.87,49005.0,51.5175,51.5833,51.4987,51.5739,49005.0
2021-04-29 12:50:00,54.87,54.94,54.87,54.9,67075.0,51.5739,51.6397,51.5739,51.6021,67075.0
2021-04-29 13:00:00,54.9,54.91,54.84,54.88,65835.0,51.6021,51.6115,51.5457,51.5833,65835.0
2021-04-29 13:10:00,54.88,54.92,54.87,54.91,82520.0,51.5833,51.6209,51.5739,51.6115,82520.0
2021-04-29 13:20:00,54.92,54.94,54.87,54.93,102955.0,51.6209,51.6397,51.5739,51.6303,102955.0
2021-04-29 13:30:00,54.93,54.94,54.88,54.88,139845.0,51.6303,51.6397,51.5833,51.5833,139845.0
2021-04-29 13:40:00,54.88,54.97,54.88,54.95,59800.0,51.5833,51.6679,51.5833,51.6491,59800.0
2021-04-29 13:50:00,54.94,54.96,54.91,54.91,50160.0,51.6397,51.6585,51.6115,51.6115,50160.0
2021-04-29 14:00:00,54.91,54.98,54.91,54.97,22985.0,51.6115,51.6773,51.6115,51.6679,22985.0
2021-04-29 14:10:00,54.97,55.05,54.97,55.05,86510.0,51.6679,51.7431,51.6679,51.7431,86510.0
2021-04-29 14:20:00,55.04,55.06,55.03,55.04,75835.0,51.7337,51.7525,51.7243,51.7337,75835.0
2021-04-29 14:30:00,55.07,55.11,55.07,55.1,76135.0,51.7619,51.7995,51.7619,51.7901,76135.0
2021-04-29 14:40:00,55.11,55.18,55.09,55.13,107160.0,51.7995,51.8653,51.7807,51.8183,107160.0
2021-04-29 14:50:00,55.12,55.16,55.09,55.15,67365.0,51.8089,51.8465,51.7807,51.8371,67365.0
2021-04-29 15:00:00,55.16,55.19,55.13,55.15,120880.0,51.8465,51.8747,51.8183,51.8371,120880.0
2021-04-29 15:10:00,55.16,55.16,55.03,55.03,120240.0,51.8465,51.8465,51.7243,51.7243,120240.0
2021-04-29 15:20:00,55.05,55.07,54.97,54.97,71030.0,51.7431,51.7619,51.6679,51.6679,71030.0
2021-04-29 15:30:00,54.97,55.06,54.97,55.04,48885.0,51.6679,51.7525,51.6679,51.7337,48885.0
2021-04-29 15:40:00,55.04,55.13,55.04,55.1,97490.0,51.7337,51.8183,51.7337,51.7901,97490.0
2021-04-29 15:50:00,55.1,55.14,55.07,55.12,233785.0,51.7901,51.8277,51.7619,51.8089,233785.0
2021-04-30 09:30:00,54.72,54.84,54.68,54.79,416690.0,51.4329,51.5457,51.3953,51.4987,416690.0
2021-04-30 09:40:00,54.77,54.85,54.75,54.85,104050.0,51.4799,51.5551,51.4611,51.5551,104050.0
2021-04-30 09:50:00,54.85,54.85,54.77,54.83,133005.0,51.5551,51.5551,51.4799,51.5363,133005.0
2021-04-30 10:00:00,54.83,54.86,54.76,54.86,59445.0,51.5363,51.5645,51.4705,51.5645,59445.0
2021-04-30 10:10:00,54.87,54.87,54.83,54.86,87005.0,51.5739,51.5739,51.5363,51.5645,87005.0
2021-04-30 10:20:00,54.86,54.87,54.71,54.8,145660.0,51.5645,51.5739,51.4235,51.5081,145660.0
2021-04-30 10:30:00,54.79,54.82,54.58,54.6,175985.0,51.4987,51.5269,51.3014,51.3201,175985.0
2021-04-30 10:40:00,54.58,54.62,54.53,54.53,90390.0,51.3014,51.3389,51.2544,51.2544,90390.0
2021-04-30 10:50:00,54.53,54.6,54.52,54.56,138440.0,51.2544,51.3201,51.245,51.2826,138440.0
2021-04-30 11:00:00,54.55,54.56,54.49,54.53,78335.0,51.2732,51.2826,51.2168,51.2544,78335.0
2021-04-30 11:10:00,54.53,54.58,54.52,54.54,190100.0,51.2544,51.3014,51.245,51.2638,190100.0
2021-04-30 11:20:00,54.54,54.6,54.52,54.56,174955.0,51.2638,51.3201,51.245,51.2826,174955.0
2021-04-30 11:30:00,54.55,54.6,54.53,54.57,78565.0,51.2732,51.3201,51.2544,51.292,78565.0
2021-04-30 11:40:00,54.57,54.6,54.54,54.58,62115.0,51.292,51.3201,51.2638,51.3014,62115.0
2021-04-30 11:50:00,54.6,54.65,54.57,54.63,201295.0,51.3201,51.3671,51.292,51.3483,201295.0
2021-04-30 12:00:00,54.64,54.68,54.62,54.65,157525.0,51.3577,51.3953,51.3389,51.3671,157525.0
2021-04-30 12:10:00,54.65,54.68,54.58,54.61,94750.0,51.3671,51.3953,51.3014,51.3295,94750.0
2021-04-30 12:20:00,54.6,54.63,54.57,54.62,63440.0,51.3201,51.3483,51.292,51.3389,63440.0
2021-04-30 12:30:00,54.63,54.65,54.58,54.63,67625.0,51.3483,51.3671,51.3014,51.3483,67625.0
2021-04-30 12:40:00,54.62,54.63,54.6,54.62,31640.0,51.3389,51.3483,51.3201,51.3389,31640.0
2021-04-30 12:50:00,54.61,54.61,54.53,54.58,37405.0,51.3295,51.3295,51.2544,51.3014,37405.0
2021-04-30 13:00:00,54.6,54.61,54.56,54.58,40325.0,51.3201,51.3295,51.2826,51.3014,40325.0
2021-04-30 13:10:00,54.57,54.58,54.54,54.55,27640.0,51.292,51.3014,51.2638,51.2732,27640.0
2021-04-30 13:20:00,54.55,54.59,54.55,54.59,44310.0,51.2732,51.3107,51.2732,51.3107,44310.0
2021-04-30 13:30:00,54.59,54.61,54.58,54.59,149610.0,51.3107,51.3295,51.3014,51.3107,149610.0
2021-04-30 13:40:00,54.59,54.59,54.46,54.48,38060.0,51.3107,51.3107,51.1886,51.2074,38060.0
2021-04-30 13:50:00,54.45,54.48,54.33,54.36,50055.0,51.1792,51.2074,51.0664,51.0946,50055.0
2021-04-30 14:00:00,54.36,54.39,54.31,54.36,60530.0,51.0946,51.1228,51.0476,51.0946,60530.0
2021-04-30 14:10:00,54.38,54.44,54.37,54.44,45780.0,51.1134,51.1698,51.104,51.1698,45780.0
2021-04-30 14:20:00,54.42,54.45,54.39,54.43,44615.0,51.151,51.1792,51.1228,51.1604,44615.0
2021-04-30 14:30:00,54.42,54.46,54.41,54.44,116895.0,51.151,51.1886,51.1416,51.1698,116895.0
2021-04-30 14:40:00,54.43,54.47,54.43,54.44,316195.0,51.1604,51.198,51.1604,51.1698,316195.0
2021-04-30 14:50:00,54.41,54.49,54.39,54.39,48900.0,51.1416,51.2168,51.1228,51.1228,48900.0
2021-04-30 15:00:00,54.4,54.45,54.39,54.4,48090.0,51.1322,51.1792,51.1228,51.1322,48090.0
2021-04-30 15:10:00,54.41,54.43,54.32,54.34,67935.0,51.1416,51.1604,51.057,51.0758,67935.0
2021-04-30 15:20:00,54.34,54.47,54.34,54.46,70350.0,51.0758,51.198,51.0758,51.1886,70350.0
2021-04-30 15:30:00,54.45,54.46,54.4,54.4,55445.0,51.1792,51.1886,51.1322,51.1322,55445.0
2021-04-30 15:40:00,54.39,54.39,54.27,54.39,82930.0,51.1228,51.1228,51.01,51.1228,82930.0
2021-04-30 15:50:00,54.36,54.43,54.34,54.35,706870.0,51.0946,51.1604,51.0758,51.0852,706870.0
2021-05-03 09:30:00,54.82,54.88,54.78,54.85,432845.0,51.5269,51.5833,51.4893,51.5551,432845.0
2021-05-03 09:40:00,54.85,54.96,54.75,54.84,186440.0,51.5551,51.6585,51.4611,51.5457,186440.0
2021-05-03 09:50:00,54.84,54.89,54.76,54.78,113880.0,51.5457,51.5927,51.4705,51.4893,113880.0
2021-05-03 10:00:00,54.76,54.78,54.62,54.64,232320.0,51.4705,51.4893,51.3389,51.3577,232320.0
2021-05-03 10:10:00,54.65,54.66,54.59,54.6,90595.0,51.3671,51.3765,51.3107,51.3201,90595.0
2021-05-03 10:20:00,54.61,54.64,54.54,54.54,178370.0,51.3295,51.3577,51.2638,51.2638,178370.0
2021-05-03 10:30:00,54.57,54.66,54.55,54.55,88325.0,51.292,51.3765,51.2732,51.2732,88325.0
2021-05-03 10:40:00,54.56,54.64,54.56,54.58,40415.0,51.2826,51.3577,51.2826,51.3014,40415.0
2021-05-03 10:50:00,54.58,54.62,54.53,54.62,67285.0,51.3014,51.3389,51.2544,51.3389,67285.0
2021-05-03 11:00:00,54.59,54.71,54.56,54.7,95695.0,51.3107,51.4235,51.2826,51.4141,95695.0
2021-05-03 11:10:00,54.71,54.74,54.67,54.73,59055.0,51.4235,51.4517,51.3859,51.4423,59055.0
2021-05-03 11:20:00,54.73,54.77,54.65,54.65,83705.0,51.4423,51.4799,51.3671,51.3671,83705.0
2021-05-03 11:30:00,54.65,54.78,54.65,54.77,164980.0,51.3671,51.4893,51.3671,51.4799,164980.0
2021-05-03 11:40:00,54.76,54.77,54.73,54.74,54590.0,51.4705,51.4799,51.4423,51.4517,54590.0
2021-05-03 11:50:00,54.76,54.76,54.69,54.73,72290.0,51.4705,51.4705,51.4047,51.4423,72290.0
2021-05-03 12:00:00,54.72,54.74,54.71,54.73,43680.0,51.4329,51.4517,51.4235,51.4423,43680.0
2021-05-03 12:10:00,54.73,54.8,54.71,54.78,151945.0,51.4423,51.5081,51.4235,51.4893,151945.0
2021-05-03 12:20:00,54.77,54.82,54.75,54.82,61230.0,51.4799,51.5269,51.4611,51.5269,61230.0
2021-05-03 12:30:00,54.81,54.82,54.73,54.75,40450.0,51.5175,51.5269,51.4423,51.4611,40450.0
2021-05-03 12:40:00,54.76,54.81,54.76,54.81,32635.0,51.4705,51.5175,51.4705,51.5175,32635.0
2021-05-03 12:50:00,54.8,54.83,54.78,54.81,42385.0,51.5081,51.5363,51.4893,51.5175,42385.0
2021-05-03 13:00:00,54.81,54.82,54.78,54.8,32635.0,51.5175,51.5269,51.4893,51.5081,32635.0
2021-05-03 13:10:00,54.8,54.87,54.8,54.86,54880.0,51.5081,51.5739,51.5081,51.5645,54880.0
2021-05-03 13:20:00,54.89,54.89,54.85,54.87,63585.0,51.5927,51.5927,51.5551,51.5739,63585.0
2021-05-03 13:30:00,54.86,54.88,54.84,54.88,47315.0,51.5645,51.5833,51.5457,51.5833,47315.0
2021-05-03 13:40:00,54.88,54.9,54.85,54.86,173085.0,51.5833,51.6021,51.5551,51.5645,173085.0
2021-05-03 13:50:00,54.85,54.9,54.85,54.89,90325.0,51.5551,51.6021,51.5551,51.5927,90325.0
2021-05-03 14:00:00,54.91,54.91,54.89,54.91,174760.0,51.6115,51.6115,51.5927,51.6115,174760.0
2021-05-03 14:10:00,54.9,54.91,54.87,54.91,80480.0,51.6021,51.6115,51.5739,51.6115,80480.0
2021-05-03 14:20:00,54.91,54.95,54.9,54.94,50140.0,51.6115,51.6491,51.6021,51.6397,50140.0
2021-05-03 14:30:00,54.94,54.99,54.93,54.96,63105.0,51.6397,51.6867,51.6303,51.6585,63105.0
2021-05-03 14:40:00,54.95,55.01,54.95,55.01,51285.0,51.6491,51.7055,51.6491,51.7055,51285.0
2021-05-03 14:50:00,55.01,55.04,55.0,55.02,63100.0,51.7055,51.7337,51.6961,51.7149,63100.0
2021-05-03 15:00:00,55.01,55.01,54.92,54.95,79750.0,51.7055,51.7055,51.6209,51.6491,79750.0
2021-05-03 15:10:00,54.95,54.95,54.88,54.89,106395.0,51.6491,51.6491,51.5833,51.5927,106395.0
2021-05-03 15:20:00,54.9,54.9,54.86,54.89,103820.0,51.6021,51.6021,51.5645,51.5927,103820.0
2021-05-03 15:30:00,54.89,54.9,54.81,54.83,171290.0,51.5927,51.6021,51.5175,51.5363,171290.0
2021-05-03 15:40:00,54.83,54.85,54.76,54.78,223510.0,51.5363,51.5551,51.4705,51.4893,223510.0
2021-05-03 15:50:00,54.75,54.76,54.65,54.7,202685.0,51.4611,51.4705,51.3671,51.4141,202685.0
2021-05-04 09:30:00,54.38,54.53,54.38,54.48,491510.0,51.1134,51.2544,51.1134,51.2074,491510.0
2021-05-04 09:40:00,54.48,54.48,54.1,54.13,209115.0,51.2074,51.2074,50.8502,50.8784,209115.0
2021-05-04 09:50:00,54.11,54.14,54.0,54.04,219370.0,50.8596,50.8878,50.7562,50.7938,219370.0
2021-05-04 10:00:00,54.04,54.06,53.9,54.03,492925.0,50.7938,50.8126,50.6622,50.7844,492925.0
2021-05-04 10:10:00,54.02,54.22,53.97,54.22,278590.0,50.775,50.963,50.728,50.963,278590.0
2021-05-04 10:20:00,54.2,54.38,54.19,54.37,232830.0,50.9442,51.1134,50.9348,51.104,232830.0
2021-05-04 10:30:00,54.35,54.41,54.26,54.41,145065.0,51.0852,51.1416,51.0006,51.1416,145065.0
2021-05-04 10:40:00,54.42,54.45,54.3,54.35,110485.0,51.151,51.1792,51.0382,51.0852,110485.0
2021-05-04 10:50:00,54.33,54.33,54.17,54.17,80070.0,51.0664,51.0664,50.916,50.916,80070.0
2021-05-04 11:00:00,54.14,54.22,54.1,54.19,107765.0,50.8878,50.963,50.8502,50.9348,107765.0
2021-05-04 11:10:00,54.2,54.2,54.03,54.06,196305.0,50.9442,50.9442,50.7844,50.8126,196305.0
2021-05-04 11:20:00,54.05,54.17,54.01,54.17,70685.0,50.8032,50.916,50.7656,50.916,70685.0
2021-05-04 11:30:00,54.18,54.25,54.18,54.25,145635.0,50.9254,50.9912,50.9254,50.9912,145635.0
2021-05-04 11:40:00,54.24,54.24,54.13,54.17,70495.0,50.9818,50.9818,50.8784,50.916,70495.0
2021-05-04 11:50:00,54.14,54.14,54.05,54.1,84340.0,50.8878,50.8878,50.8032,50.8502,84340.0
2021-05-04 12:00:00,54.09,54.23,54.09,54.23,74325.0,50.8408,50.9724,50.8408,50.9724,74325.0
2021-05-04 12:10:00,54.24,54.32,54.24,54.32,188330.0,50.9818,51.057,50.9818,51.057,188330.0
2021-05-04 12:20:00,54.33,54.33,54.28,54.32,106235.0,51.0664,51.0664,51.0194,51.057,106235.0
2021-05-04 12:30:00,54.31,54.32,54.23,54.29,154965.0,51.0476,51.057,50.9724,51.0288,154965.0
2021-05-04 12:40:00,54.27,54.3,54.25,54.29,41515.0,51.01,51.0382,50.9912,51.0288,41515.0
2021-05-04 12:50:00,54.28,54.33,54.27,54.28,102950.0,51.0194,51.0664,51.01,51.0194,102950.0
2021-05-04 13:00:00,54.27,54.34,54.23,54.31,79665.0,51.01,51.0758,50.9724,51.0476,79665.0
2021-05-04 13:10:00,54.31,54.35,54.27,54.31,108865.0,51.0476,51.0852,51.01,51.0476,108865.0
2021-05-04 13:20:00,54.31,54.38,54.3,54.35,109865.0,51.0476,51.1134,51.0382,51.0852,109865.0
2021-05-04 13:30:00,54.35,54.41,54.32,54.4,73415.0,51.0852,51.1416,51.057,51.1322,73415.0
2021-05-04 13:40:00,54.39,54.39,54.32,54.39,100560.0,51.1228,51.1228,51.057,51.1228,100560.0
2021-05-04 13:50:00,54.39,54.41,54.32,54.38,70930.0,51.1228,51.1416,51.057,51.1134,70930.0
2021-05-04 14:00:00,54.38,54.4,54.31,54.38,59980.0,51.1134,51.1322,51.0476,51.1134,59980.0
2021-05-04 14:10:00,54.38,54.48,54.37,54.43,99210.0,51.1134,51.2074,51.104,51.1604,99210.0
2021-05-04 14:20:00,54.44,54.44,54.34,54.37,183455.0,51.1698,51.1698,51.0758,51.104,183455.0
2021-05-04 14:30:00,54.37,54.42,54.36,54.36,72695.0,51.104,51.151,51.0946,51.0946,72695.0
2021-05-04 14:40:00,54.36,54.43,54.34,54.38,164835.0,51.0946,51.1604,51.0758,51.1134,164835.0
2021-05-04 14:50:00,54.39,54.43,54.36,54.37,207690.0,51.1228,51.1604,51.0946,51.104,207690.0
2021-05-04 15:00:00,54.36,54.4,54.3,54.36,87430.0,51.0946,51.1322,51.0382,51.0946,87430.0
2021-05-04 15:10:00,54.36,54.4,54.31,54.33,128730.0,51.0946,51.1322,51.0476,51.0664,128730.0
2021-05-04 15:20:00,54.32,54.38,54.31,54.37,142605.0,51.057,51.1134,51.0476,51.104,142605.0
2021-05-04 15:30:00,54.37,54.47,54.34,54.43,146620.0,51.104,51.198,51.0758,51.1604,146620.0
2021-05-04 15:40:00,54.42,54.42,54.32,54.36,116635.0,51.151,51.151,51.057,51.0946,116635.0
2021-05-04 15:50:00,54.37,54.51,54.37,54.5,289150.0,51.104,51.2356,51.104,51.2262,289150.0
2021-05-05 09:30:00,54.78,54.78,54.43,54.43,411570.0,51.4893,51.4893,51.1604,51.1604,411570.0
2021-05-05 09:40:00,54.41,54.45,54.35,54.38,145150.0,51.1416,51.1792,51.0852,51.1134,145150.0
2021-05-05 09:50:00,54.38,54.42,54.28,54.29,76160.0,51.1134,51.151,51.0194,51.0288,76160.0
2021-05-05 10:00:00,54.32,54.32,54.08,54.19,103105.0,51.057,51.057,50.8314,50.9348,103105.0
2021-05-05 10:10:00,54.15,54.24,54.11,54.17,57165.0,50.8972,50.9818,50.8596,50.916,57165.0
2021-05-05 10:20:00,54.16,54.2,54.06,54.13,76305.0,50.9066,50.9442,50.8126,50.8784,76305.0
2021-05-05 10:30:00,54.12,54.19,54.03,54.19,77505.0,50.869,50.9348,50.7844,50.9348,77505.0
2021-05-05 10:40:00,54.18,54.33,54.18,54.33,182345.0,50.9254,51.0664,50.9254,51.0664,182345.0
2021-05-05 10:50:00,54.34,54.34,54.3,54.33,34575.0,51.0758,51.0758,51.0382,51.0664,34575.0
2021-05-05 11:00:00,54.34,54.41,54.33,54.41,29490.0,51.0758,51.1416,51.0664,51.1416,29490.0
2021-05-05 11:10:00,54.44,54.49,54.44,54.48,43665.0,51.1698,51.2168,51.1698,51.2074,43665.0
2021-05-05 11:20:00,54.48,54.5,54.47,54.47,16050.0,51.2074,51.2262,51.198,51.198,16050.0
2021-05-05 11:30:00,54.5,54.54,54.49,54.54,52025.0,51.2262,51.2638,51.2168,51.2638,52025.0
2021-05-05 11:40:00,54.53,54.55,54.49,54.52,73190.0,51.2544,51.2732,51.2168,51.245,73190.0
2021-05-05 11:50:00,54.52,54.58,54.52,54.58,52380.0,51.245,51.3014,51.245,51.3014,52380.0
2021-05-05 12:00:00,54.58,54.6,54.56,54.59,35130.0,51.3014,51.3201,51.2826,51.3107,35130.0
2021-05-05 12:10:00,54.6,54.61,54.56,54.56,64415.0,51.3201,51.3295,51.2826,51.2826,64415.0
2021-05-05 12:20:00,54.55,54.57,54.54,54.57,44660.0,51.2732,51.292,51.2638,51.292,44660.0
2021-05-05 12:30:00,54.57,54.59,54.52,54.53,91245.0,51.292,51.3107,51.245,51.2544,91245.0
2021-05-05 12:40:00,54.5,54.5,54.45,54.47,48730.0,51.2262,51.2262,51.1792,51.198,48730.0
2021-05-05 12:50:00,54.46,54.46,54.43,54.43,23925.0,51.1886,51.1886,51.1604,51.1604,23925.0
2021-05-05 13:00:00,54.43,54.46,54.4,54.46,47940.0,51.1604,51.1886,51.1322,51.1886,47940.0
2021-05-05 13:10:00,54.45,54.47,54.45,54.47,46705.0,51.1792,51.198,51.1792,51.198,46705.0
2021-05-05 13:20:00,54.47,54.5,54.46,54.48,107270.0,51.198,51.2262,51.1886,51.2074,107270.0
2021-05-05 13:30:00,54.47,54.52,54.47,54.51,61950.0,51.198,51.245,51.198,51.2356,61950.0
2021-05-05 13:40:00,54.51,54.56,54.48,54.55,150510.0,51.2356,51.2826,51.2074,51.2732,150510.0
2021-05-05 13:50:00,54.55,54.58,54.53,54.55,60180.0,51.2732,51.3014,51.2544,51.2732,60180.0
2021-05-05 14:00:00,54.55,54.56,54.51,54.52,67950.0,51.2732,51.2826,51.2356,51.245,67950.0
2021-05-05 14:10:00,54.51,54.6,54.51,54.56,206690.0,51.2356,51.3201,51.2356,51.2826,206690.0
2021-05-05 14:20:00,54.56,54.6,54.56,54.57,81420.0,51.2826,51.3201,51.2826,51.292,81420.0
2021-05-05 14:30:00,54.58,54.6,54.57,54.58,35480.0,51.3014,51.3201,51.292,51.3014,35480.0
2021-05-05 14:40:00,54.58,54.61,54.55,54.6,68065.0,51.3014,51.3295,51.2732,51.3201,68065.0
2021-05-05 14:50:00,54.6,54.6,54.52,54.53,142695.0,51.3201,51.3201,51.245,51.2544,142695.0
2021-05-05 15:00:00,54.54,54.55,54.4,54.41,232655.0,51.2638,51.2732,51.1322,51.1416,232655.0
2021-05-05 15:10:00,54.41,54.45,54.35,54.37,39375.0,51.1416,51.1792,51.0852,51.104,39375.0
2021-05-05 15:20:00,54.36,54.39,54.28,54.38,96370.0,51.0946,51.1228,51.0194,51.1134,96370.0
2021-05-05 15:30:00,54.36,54.42,54.33,54.4,90840.0,51.0946,51.151,51.0664,51.1322,90840.0
2021-05-05 15:40:00,54.4,54.42,54.36,54.36,142100.0,51.1322,51.151,51.0946,51.0946,142100.0
2021-05-05 15:50:00,54.34,54.42,54.34,54.41,102970.0,51.0758,51.151,51.0758,51.1416,102970.0
2021-05-06 09:30:00,54.46,54.54,54.36,54.54,240605.0,51.1886,51.2638,51.0946,51.2638,240605.0
2021-05-06 09:40:00,54.52,54.55,54.28,54.28,249235.0,51.245,51.2732,51.0194,51.0194,249235.0
2021-05-06 09:50:00,54.28,54.33,54.14,54.14,286500.0,51.0194,51.0664,50.8878,50.8878,286500.0
2021-05-06 10:00:00,54.14,54.15,53.97,53.97,169190.0,50.8878,50.8972,50.728,50.728,169190.0
2021-05-06 10:10:00,53.96,54.06,53.9,53.92,133160.0,50.7186,50.8126,50.6622,50.681,133160.0
2021-05-06 10:20:00,53.91,53.97,53.87,53.94,206270.0,50.6716,50.728,50.634,50.6998,206270.0
2021-05-06 10:30:00,53.94,54.08,53.93,54.07,69630.0,50.6998,50.8314,50.6904,50.822,69630.0
2021-05-06 10:40:00,54.06,54.1,54.0,54.0,113345.0,50.8126,50.8502,50.7562,50.7562,113345.0
2021-05-06 10:50:00,54.0,54.11,54.0,54.11,58320.0,50.7562,50.8596,50.7562,50.8596,58320.0
2021-05-06 11:00:00,54.12,54.12,53.95,53.98,84420.0,50.869,50.869,50.7092,50.7374,84420.0
2021-05-06 11:10:00,53.98,54.07,53.97,54.06,74625.0,50.7374,50.822,50.728,50.8126,74625.0
2021-05-06 11:20:00,54.06,54.21,54.06,54.19,153375.0,50.8126,50.9536,50.8126,50.9348,153375.0
2021-05-06 11:30:00,54.2,54.3,54.17,54.29,161290.0,50.9442,51.0382,50.916,51.0288,161290.0
2021-05-06 11:40:00,54.32,54.37,54.31,54.35,64730.0,51.057,51.104,51.0476,51.0852,64730.0
2021-05-06 11:50:00,54.36,54.39,54.36,54.37,72820.0,51.0946,51.1228,51.0946,51.104,72820.0
2021-05-06 12:00:00,54.36,54.39,54.32,54.32,78020.0,51.0946,51.1228,51.057,51.057,78020.0
2021-05-06 12:10:00,54.32,54.35,54.3,54.34,117340.0,51.057,51.0852,51.0382,51.0758,117340.0
2021-05-06 12:20:00,54.32,54.4,54.32,54.39,127960.0,51.057,51.1322,51.057,51.1228,127960.0
2021-05-06 12:30:00,54.38,54.39,54.22,54.24,83530.0,51.1134,51.1228,50.963,50.9818,83530.0
2021-05-06 12:40:00,54.27,54.3,54.27,54.27,33615.0,51.01,51.0382,51.01,51.01,33615.0
2021-05-06 12:50:00,54.28,54.3,54.24,54.27,44250.0,51.0194,51.0382,50.9818,51.01,44250.0
2021-05-06 13:00:00,54.28,54.32,54.25,54.28,25185.0,51.0194,51.057,50.9912,51.0194,25185.0
2021-05-06 13:10:00,54.3,54.32,54.24,54.25,35250.0,51.0382,51.057,50.9818,50.9912,35250.0
2021-05-06 13:20:00,54.24,54.3,54.24,54.28,36085.0,50.9818,51.0382,50.9818,51.0194,36085.0
2021-05-06 13:30:00,54.29,54.32,54.28,54.3,86260.0,51.0288,51.057,51.0194,51.0382,86260.0
2021-05-06 13:40:00,54.3,54.32,54.25,54.29,140880.0,51.0382,51.057,50.9912,51.0288,140880.0
2021-05-06 13:50:00,54.28,54.28,54.18,54.21,32640.0,51.0194,51.0194,50.9254,50.9536,32640.0
2021-05-06 14:00:00,54.21,54.23,54.19,54.23,34500.0,50.9536,50.9724,50.9348,50.9724,34500.0
2021-05-06 14:10:00,54.21,54.27,54.13,54.2,39905.0,50.9536,51.01,50.8784,50.9442,39905.0
2021-05-06 14:20:00,54.13,54.21,54.09,54.09,70580.0,50.8784,50.9536,50.8408,50.8408,70580.0
2021-05-06 14:30:00,54.09,54.12,54.04,54.07,44025.0,50.8408,50.869,50.7938,50.822,44025.0
2021-05-06 14:40:00,54.07,54.12,54.02,54.08,90060.0,50.822,50.869,50.775,50.8314,90060.0
2021-05-06 14:50:00,54.1,54.18,54.09,54.12,54740.0,50.8502,50.9254,50.8408,50.869,54740.0
2021-05-06 15:00:00,54.11,54.16,54.1,54.14,64975.0,50.8596,50.9066,50.8502,50.8878,64975.0
2021-05-06 15:10:00,54.16,54.21,54.15,54.21,87255.0,50.9066,50.9536,50.8972,50.9536,87255.0
2021-05-06 15:20:00,54.2,54.38,54.19,54.37,69330.0,50.9442,51.1134,50.9348,51.104,69330.0
2021-05-06 15:30:00,54.36,54.44,54.36,54.44,82500.0,51.0946,51.1698,51.0946,51.1698,82500.0
2021-05-06 15:40:00,54.45,54.55,54.44,54.53,123640.0,51.1792,51.2732,51.1698,51.2544,123640.0
2021-05-06 15:50:00,54.54,54.7,54.54,54.69,274665.0,51.2638,51.4141,51.2638,51.4047,274665.0
2021-05-07 09:30:00,54.62,54.75,54.43,54.75,403740.0,51.3389,51.4611,51.1604,51.4611,403740.0
2021-05-07 09:40:00,54.77,54.92,54.76,54.92,278445.0,51.4799,51.6209,51.4705,51.6209,278445.0
2021-05-07 09:50:00,54.92,54.94,54.74,54.75,92360.0,51.6209,51.6397,51.4517,51.4611,92360.0
2021-05-07 10:00:00,54.8,54.97,54.79,54.97,98620.0,51.5081,51.6679,51.4987,51.6679,98620.0
2021-05-07 10:10:00,54.99,55.07,54.98,55.03,241305.0,51.6867,51.7619,51.6773,51.7243,241305.0
2021-05-07 10:20:00,55.02,55.03,54.97,55.01,118885.0,51.7149,51.7243,51.6679,51.7055,118885.0
2021-05-07 10:30:00,55.02,55.05,54.99,55.04,166075.0,51.7149,51.7431,51.6867,51.7337,166075.0
2021-05-07 10:40:00,55.04,55.15,55.04,55.11,194620.0,51.7337,51.8371,51.7337,51.7995,194620.0
2021-05-07 10:50:00,55.11,55.16,55.1,55.11,106035.0,51.7995,51.8465,51.7901,51.7995,106035.0
2021-05-07 11:00:00,55.13,55.15,55.09,55.1,88440.0,51.8183,51.8371,51.7807,51.7901,88440.0
2021-05-07 11:10:00,55.09,55.11,55.06,55.08,89490.0,51.7807,51.7995,51.7525,51.7713,89490.0
2021-05-07 11:20:00,55.07,55.08,55.05,55.06,53460.0,51.7619,51.7713,51.7431,51.7525,53460.0
2021-05-07 11:30:00,55.07,55.11,55.04,55.06,50020.0,51.7619,51.7995,51.7337,51.7525,50020.0
2021-05-07 11:40:00,55.07,55.12,55.04,55.08,134155.0,51.7619,51.8089,51.7337,51.7713,134155.0
2021-05-07 11:50:00,55.08,55.1,55.02,55.03,136485.0,51.7713,51.7901,51.7149,51.7243,136485.0
2021-05-07 12:00:00,55.03,55.09,55.01,55.09,106250.0,51.7243,51.7807,51.7055,51.7807,106250.0
2021-05-07 12:10:00,55.08,55.1,55.05,55.06,99325.0,51.7713,51.7901,51.7431,51.7525,99325.0
2021-05-07 12:20:00,55.07,55.14,55.07,55.14,88990.0,51.7619,51.8277,51.7619,51.8277,88990.0
2021-05-07 12:30:00,55.15,55.15,55.12,55.13,76015.0,51.8371,51.8371,51.8089,51.8183,76015.0
2021-05-07 12:40:00,55.14,55.15,55.12,55.13,77925.0,51.8277,51.8371,51.8089,51.8183,77925.0
2021-05-07 12:50:00,55.13,55.19,55.13,55.19,67170.0,51.8183,51.8747,51.8183,51.8747,67170.0
2021-05-07 13:00:00,55.19,55.23,55.17,55.17,72615.0,51.8747,51.9123,51.8559,51.8559,72615.0
2021-05-07 13:10:00,55.18,55.22,55.14,55.14,102665.0,51.8653,51.9029,51.8277,51.8277,102665.0
2021-05-07 13:20:00,55.13,55.21,55.13,55.15,68210.0,51.8183,51.8935,51.8183,51.8371,68210.0
2021-05-07 13:30:00,55.14,55.2,55.14,55.19,42475.0,51.8277,51.8841,51.8277,51.8747,42475.0
2021-05-07 13:40:00,55.19,55.22,55.18,55.19,73785.0,51.8747,51.9029,51.8653,51.8747,73785.0
2021-05-07 13:50:00,55.2,55.24,55.2,55.2,76095.0,51.8841,51.9217,51.8841,51.8841,76095.0
2021-05-07 14:00:00,55.2,55.22,55.11,55.22,85220.0,51.8841,51.9029,51.7995,51.9029,85220.0
2021-05-07 14:10:00,55.23,55.24,55.2,55.21,30670.0,51.9123,51.9217,51.8841,51.8935,30670.0
2021-05-07 14:20:00,55.21,55.25,55.18,55.24,38890.0,51.8935,51.9311,51.8653,51.9217,38890.0
2021-05-07 14:30:00,55.24,55.26,55.19,55.21,68835.0,51.9217,51.9405,51.8747,51.8935,68835.0
2021-05-07 14:40:00,55.2,55.2,55.15,55.17,59670.0,51.8841,51.8841,51.8371,51.8559,59670.0
2021-05-07 14:50:00,55.17,55.23,55.16,55.22,68355.0,51.8559,51.9123,51.8465,51.9029,68355.0
2021-05-07 15:00:00,55.22,55.27,55.21,55.27,110570.0,51.9029,51.9499,51.8935,51.9499,110570.0
2021-05-07 15:10:00,55.25,55.28,55.23,55.25,34195.0,51.9311,51.9593,51.9123,51.9311,34195.0
2021-05-07 15:20:00,55.25,55.28,55.22,55.24,59085.0,51.9311,51.9593,51.9029,51.9217,59085.0
2021-05-07 15:30:00,55.26,55.27,55.21,55.24,136405.0,51.9405,51.9499,51.8935,51.9217,136405.0
2021-05-07 15:40:00,55.24,55.26,55.21,55.26,97140.0,51.9217,51.9405,51.8935,51.9405,97140.0
2021-05-07 15:50:00,55.26,55.32,55.24,55.27,300540.0,51.9405,51.9969,51.9217,51.9499,300540.0
2021-05-10 09:30:00,55.33,55.48,55.3,55.33,271275.0,52.0063,52.1473,51.9781,52.0063,271275.0
2021-05-10 09:40:00,55.32,55.34,55.12,55.25,361050.0,51.9969,52.0157,51.8089,51.9311,361050.0
2021-05-10 09:50:00,55.25,55.28,55.2,55.27,169490.0,51.9311,51.9593,51.8841,51.9499,169490.0
2021-05-10 10:00:00,55.28,55.36,55.22,55.36,169955.0,51.9593,52.0345,51.9029,52.0345,169955.0
2021-05-10 10:10:00,55.37,55.46,55.36,55.43,232375.0,52.0439,52.1285,52.0345,52.1003,232375.0
2021-05-10 10:20:00,55.43,55.46,55.31,55.33,122390.0,52.1003,52.1285,51.9875,52.0063,122390.0
2021-05-10 10:30:00,55.31,55.32,55.23,55.29,104480.0,51.9875,51.9969,51.9123,51.9687,104480.0
2021-05-10 10:40:00,55.28,55.28,55.2,55.2,39135.0,51.9593,51.9593,51.8841,51.8841,39135.0
2021-05-10 10:50:00,55.2,55.35,55.2,55.32,79970.0,51.8841,52.0251,51.8841,51.9969,79970.0
2021-05-10 11:00:00,55.33,55.42,55.32,55.39,44295.0,52.0063,52.0909,51.9969,52.0627,44295.0
2021-05-10 11:10:00,55.38,55.44,55.31,55.44,54130.0,52.0533,52.1097,51.9875,52.1097,54130.0
2021-05-10 11:20:00,55.44,55.48,55.44,55.47,32270.0,52.1097,52.1473,52.1097,52.1379,32270.0
2021-05-10 11:30:00,55.48,55.5,55.46,55.48,40125.0,52.1473,52.1661,52.1285,52.1473,40125.0
2021-05-10 11:40:00,55.47,55.48,55.41,55.41,66380.0,52.1379,52.1473,52.0815,52.0815,66380.0
2021-05-10 11:50:00,55.4,55.44,55.39,55.41,31275.0,52.0721,52.1097,52.0627,52.0815,31275.0
2021-05-10 12:00:00,55.41,55.45,55.41,55.41,42750.0,52.0815,52.1191,52.0815,52.0815,42750.0
2021-05-10 12:10:00,55.41,55.45,55.4,55.44,54620.0,52.0815,52.1191,52.0721,52.1097,54620.0
2021-05-10 12:20:00,55.44,55.47,55.36,55.37,140670.0,52.1097,52.1379,52.0345,52.0439,140670.0
2021-05-10 12:30:00,55.39,55.42,55.37,55.4,45370.0,52.0627,52.0909,52.0439,52.0721,45370.0
2021-05-10 12:40:00,55.4,55.4,55.34,55.34,15945.0,52.0721,52.0721,52.0157,52.0157,15945.0
2021-05-10 12:50:00,55.34,55.35,55.26,55.27,25565.0,52.0157,52.0251,51.9405,51.9499,25565.0
2021-05-10 13:00:00,55.31,55.31,55.27,55.3,34460.0,51.9875,51.9875,51.9499,51.9781,34460.0
2021-05-10 13:10:00,55.3,55.33,55.29,55.3,11515.0,51.9781,52.0063,51.9687,51.9781,11515.0
2021-05-10 13:20:00,55.31,55.35,55.28,55.28,16790.0,51.9875,52.0251,51.9593,51.9593,16790.0
2021-05-10 13:30:00,55.26,55.3,55.24,55.25,111070.0,51.9405,51.9781,51.9217,51.9311,111070.0
2021-05-10 13:40:00,55.24,55.28,55.22,55.26,52360.0,51.9217,51.9593,51.9029,51.9405,52360.0
2021-05-10 13:50:00,55.26,55.28,55.21,55.24,70935.0,51.9405,51.9593,51.8935,51.9217,70935.0
2021-05-10 14:00:00,55.24,55.24,55.19,55.22,127045.0,51.9217,51.9217,51.8747,51.9029,127045.0
2021-05-10 14:10:00,55.23,55.25,55.03,55.09,170435.0,51.9123,51.9311,51.7243,51.7807,170435.0
2021-05-10 14:20:00,55.1,55.1,54.93,55.0,152190.0,51.7901,51.7901,51.6303,51.6961,152190.0
2021-05-10 14:30:00,54.99,55.03,54.93,54.96,99805.0,51.6867,51.7243,51.6303,51.6585,99805.0
2021-05-10 14:40:00,54.97,54.98,54.84,54.85,82720.0,51.6679,51.6773,51.5457,51.5551,82720.0
2021-05-10 14:50:00,54.83,54.85,54.77,54.85,213090.0,51.5363,51.5551,51.4799,51.5551,213090.0
2021-05-10 15:00:00,54.85,54.9,54.81,54.87,63240.0,51.5551,51.6021,51.5175,51.5739,63240.0
2021-05-10 15:10:00,54.88,54.94,54.82,54.85,83085.0,51.5833,51.6397,51.5269,51.5551,83085.0
2021-05-10 15:20:00,54.82,54.89,54.74,54.89,187230.0,51.5269,51.5927,51.4517,51.5927,187230.0
2021-05-10 15:30:00,54.87,54.9,54.82,54.85,79355.0,51.5739,51.6021,51.5269,51.5551,79355.0
2021-05-10 15:40:00,54.86,54.89,54.75,54.78,76250.0,51.5645,51.5927,51.4611,51.4893,76250.0
2021-05-10 15:50:00,54.78,54.79,54.61,54.61,467125.0,51.4893,51.4987,51.3295,51.3295,467125.0
2021-05-11 09:30:00,53.71,53.94,53.71,53.91,818125.0,50.4836,50.6998,50.4836,50.6716,818125.0
2021-05-11 09:40:00,53.9,54.07,53.89,54.03,406390.0,50.6622,50.822,50.6528,50.7844,406390.0
2021-05-11 09:50:00,54.02,54.37,54.02,54.37,328755.0,50.775,51.104,50.775,51.104,328755.0
2021-05-11 10:00:00,54.35,54.41,54.08,54.08,391415.0,51.0852,51.1416,50.8314,50.8314,391415.0
2021-05-11 10:10:00,54.09,54.11,53.87,53.93,317590.0,50.8408,50.8596,50.634,50.6904,317590.0
2021-05-11 10:20:00,53.95,54.08,53.74,53.74,362875.0,50.7092,50.8314,50.5118,50.5118,362875.0
2021-05-11 10:30:00,53.65,53.74,53.55,53.63,280730.0,50.4272,50.5118,50.3332,50.4084,280730.0
2021-05-11 10:40:00,53.62,53.82,53.52,53.82,312305.0,50.399,50.587,50.305,50.587,312305.0
2021-05-11 10:50:00,53.77,53.95,53.77,53.85,143670.0,50.54,50.7092,50.54,50.6152,143670.0
2021-05-11 11:00:00,53.84,53.9,53.69,53.83,164385.0,50.6058,50.6622,50.4648,50.5964,164385.0
2021-05-11 11:10:00,53.8,54.11,53.8,54.1,195905.0,50.5682,50.8596,50.5682,50.8502,195905.0
2021-05-11 11:20:00,54.1,54.15,54.06,54.15,93970.0,50.8502,50.8972,50.8126,50.8972,93970.0
2021-05-11 11:30:00,54.15,54.19,54.08,54.17,78165.0,50.8972,50.9348,50.8314,50.916,78165.0
2021-05-11 11:40:00,54.19,54.21,54.03,54.21,64420.0,50.9348,50.9536,50.7844,50.9536,64420.0
2021-05-11 11:50:00,54.2,54.26,54.13,54.13,113015.0,50.9442,51.0006,50.8784,50.8784,113015.0
2021-05-11 12:00:00,54.1,54.14,54.05,54.07,144140.0,50.8502,50.8878,50.8032,50.822,144140.0
2021-05-11 12:10:00,54.09,54.17,54.07,54.13,103195.0,50.8408,50.916,50.822,50.8784,103195.0
2021-05-11 12:20:00,54.14,54.14,54.0,54.01,175190.0,50.8878,50.8878,50.7562,50.7656,175190.0
2021-05-11 12:30:00,54.01,54.13,53.95,54.1,115195.0,50.7656,50.8784,50.7092,50.8502,115195.0
2021-05-11 12:40:00,54.09,54.11,53.93,53.97,235675.0,50.8408,50.8596,50.6904,50.728,235675.0
2021-05-11 12:50:00,53.97,53.97,53.86,53.93,435685.0,50.728,50.728,50.6246,50.6904,435685.0
2021-05-11 13:00:00,53.93,54.09,53.91,54.07,415950.0,50.6904,50.8408,50.6716,50.822,415950.0
2021-05-11 13:10:00,54.07,54.13,54.02,54.11,323780.0,50.822,50.8784,50.775,50.8596,323780.0
2021-05-11 13:20:00,54.12,54.21,54.11,54.19,207465.0,50.869,50.9536,50.8596,50.9348,207465.0
2021-05-11 13:30:00,54.21,54.26,54.19,54.25,470645.0,50.9536,51.0006,50.9348,50.9912,470645.0
2021-05-11 13:40:00,54.26,54.31,54.25,54.28,312840.0,51.0006,51.0476,50.9912,51.0194,312840.0
2021-05-11 13:50:00,54.29,54.31,54.18,54.3,202415.0,51.0288,51.0476,50.9254,51.0382,202415.0
2021-05-11 14:00:00,54.32,54.4,54.23,54.26,123450.0,51.057,51.1322,50.9724,51.0006,123450.0
2021-05-11 14:10:00,54.26,54.27,54.13,54.19,88870.0,51.0006,51.01,50.8784,50.9348,88870.0
2021-05-11 14:20:00,54.22,54.35,54.19,54.35,191555.0,50.963,51.0852,50.9348,51.0852,191555.0
2021-05-11 14:30:00,54.32,54.32,54.11,54.14,229015.0,51.057,51.057,50.8596,50.8878,229015.0
2021-05-11 14:40:00,54.11,54.23,54.06,54.23,389105.0,50.8596,50.9724,50.8126,50.9724,389105.0
2021-05-11 14:50:00,54.22,54.25,54.13,54.16,219930.0,50.963,50.9912,50.8784,50.9066,219930.0
2021-05-11 15:00:00,54.15,54.2,54.09,54.1,206405.0,50.8972,50.9442,50.8408,50.8502,206405.0
2021-05-11 15:10:00,54.12,54.23,54.03,54.23,232605.0,50.869,50.9724,50.7844,50.9724,232605.0
2021-05-11 15:20:00,54.23,54.33,54.19,54.28,254605.0,50.9724,51.0664,50.9348,51.0194,254605.0
2021-05-11 15:30:00,54.27,54.29,53.99,54.03,190470.0,51.01,51.0288,50.7468,50.7844,190470.0
2021-05-11 15:40:00,54.04,54.17,54.03,54.17,79180.0,50.7938,50.916,50.7844,50.916,79180.0
2021-05-11 15:50:00,54.18,54.2,54.07,54.12,356135.0,50.9254,50.9442,50.822,50.869,356135.0
2021-05-12 09:30:00,53.78,54.1,53.7,53.93,594455.0,50.5494,50.8502,50.4742,50.6904,594455.0
2021-05-12 09:40:00,53.92,53.95,53.69,53.75,253175.0,50.681,50.7092,50.4648,50.5212,253175.0
2021-05-12 09:50:00,53.78,53.82,53.66,53.71,427255.0,50.5494,50.587,50.4366,50.4836,427255.0
2021-05-12 10:00:00,53.71,53.87,53.63,53.87,206630.0,50.4836,50.634,50.4084,50.634,206630.0
2021-05-12 10:10:00,53.87,53.87,53.74,53.82,185035.0,50.634,50.634,50.5118,50.587,185035.0
2021-05-12 10:20:00,53.81,53.89,53.65,53.65,69770.0,50.5776,50.6528,50.4272,50.4272,69770.0
2021-05-12 10:30:00,53.66,53.73,53.54,53.64,159560.0,50.4366,50.5024,50.3238,50.4178,159560.0
2021-05-12 10:40:00,53.63,53.65,53.54,53.55,142740.0,50.4084,50.4272,50.3238,50.3332,142740.0
2021-05-12 10:50:00,53.55,53.6,53.48,53.6,155910.0,50.3332,50.3802,50.2674,50.3802,155910.0
2021-05-12 11:00:00,53.57,53.71,53.56,53.71,62140.0,50.352,50.4836,50.3426,50.4836,62140.0
2021-05-12 11:10:00,53.72,53.76,53.66,53.68,49650.0,50.493,50.5306,50.4366,50.4554,49650.0
2021-05-12 11:20:00,53.68,53.68,53.55,53.57,39215.0,50.4554,50.4554,50.3332,50.352,39215.0
2021-05-12 11:30:00,53.51,53.51,53.4,53.45,26015.0,50.2956,50.2956,50.1922,50.2392,26015.0
2021-05-12 11:40:00,53.42,53.52,53.39,53.44,134410.0,50.211,50.305,50.1828,50.2298,134410.0
2021-05-12 11:50:00,53.39,53.39,53.18,53.21,121115.0,50.1828,50.1828,49.9854,50.0136,121115.0
2021-05-12 12:00:00,53.19,53.23,53.16,53.17,176565.0,49.9948,50.0324,49.9667,49.976,176565.0
2021-05-12 12:10:00,53.16,53.17,53.01,53.09,104060.0,49.9667,49.976,49.8257,49.9009,104060.0
2021-05-12 12:20:00,53.08,53.21,53.06,53.19,85675.0,49.8915,50.0136,49.8727,49.9948,85675.0
2021-05-12 12:30:00,53.15,53.21,53.1,53.11,58670.0,49.9573,50.0136,49.9103,49.9197,58670.0
2021-05-12 12:40:00,53.09,53.16,53.02,53.13,177305.0,49.9009,49.9667,49.8351,49.9385,177305.0
2021-05-12 12:50:00,53.18,53.2,53.11,53.18,38055.0,49.9854,50.0042,49.9197,49.9854,38055.0
2021-05-12 13:00:00,53.17,53.36,53.14,53.26,147760.0,49.976,50.1546,49.9479,50.0606,147760.0
2021-05-12 13:10:00,53.25,53.35,53.25,53.26,91075.0,50.0512,50.1452,50.0512,50.0606,91075.0
2021-05-12 13:20:00,53.26,53.26,53.2,53.23,137120.0,50.0606,50.0606,50.0042,50.0324,137120.0
2021-05-12 13:30:00,53.18,53.27,53.13,53.27,135460.0,49.9854,50.07,49.9385,50.07,135460.0
2021-05-12 13:40:00,53.25,53.25,53.16,53.16,113485.0,50.0512,50.0512,49.9667,49.9667,113485.0
2021-05-12 13:50:00,53.17,53.24,53.13,53.18,73385.0,49.976,50.0418,49.9385,49.9854,73385.0
2021-05-12 14:00:00,53.18,53.23,53.13,53.14,137255.0,49.9854,50.0324,49.9385,49.9479,137255.0
2021-05-12 14:10:00,53.09,53.09,52.98,53.02,109690.0,49.9009,49.9009,49.7975,49.8351,109690.0
2021-05-12 14:20:00,53.07,53.07,52.97,52.97,146080.0,49.8821,49.8821,49.7881,49.7881,146080.0
2021-05-12 14:30:00,52.92,53.04,52.88,53.0,126915.0,49.7411,49.8539,49.7035,49.8163,126915.0
2021-05-12 14:40:00,52.97,53.08,52.97,53.07,76365.0,49.7881,49.8915,49.7881,49.8821,76365.0
2021-05-12 14:50:00,53.07,53.13,52.95,52.95,123030.0,49.8821,49.9385,49.7693,49.7693,123030.0
2021-05-12 15:00:00,52.95,52.97,52.79,52.83,138095.0,49.7693,49.7881,49.6189,49.6565,138095.0
2021-05-12 15:10:00,52.84,52.85,52.64,52.64,234380.0,49.6659,49.6753,49.4779,49.4779,234380.0
2021-05-12 15:20:00,52.65,52.68,52.52,52.54,213700.0,49.4873,49.5155,49.3651,49.3839,213700.0
2021-05-12 15:30:00,52.55,52.58,52.46,52.5,298390.0,49.3933,49.4215,49.3087,49.3463,298390.0
2021-05-12 15:40:00,52.51,52.65,52.46,52.59,191110.0,49.3557,49.4873,49.3087,49.4309,191110.0
2021-05-12 15:50:00,52.56,52.57,52.43,52.45,648925.0,49.4027,49.4121,49.2805,49.2993,648925.0
2021-05-13 09:30:00,52.63,53.06,52.54,52.95,340705.0,49.4685,49.8727,49.3839,49.7693,340705.0
2021-05-13 09:40:00,52.97,53.2,52.97,53.11,254140.0,49.7881,50.0042,49.7881,49.9197,254140.0
2021-05-13 09:50:00,53.11,53.46,53.11,53.44,170680.0,49.9197,50.2486,49.9197,50.2298,170680.0
2021-05-13 10:00:00,53.45,53.58,53.38,53.38,126130.0,50.2392,50.3614,50.1734,50.1734,126130.0
2021-05-13 10:10:00,53.36,53.49,53.33,53.34,215705.0,50.1546,50.2768,50.1264,50.1358,215705.0
2021-05-13 10:20:00,53.34,53.51,53.33,53.46,93640.0,50.1358,50.2956,50.1264,50.2486,93640.0
2021-05-13 10:30:00,53.49,53.52,53.38,53.42,66785.0,50.2768,50.305,50.1734,50.211,66785.0
2021-05-13 10:40:00,53.41,53.45,53.3,53.32,78900.0,50.2016,50.2392,50.0982,50.117,78900.0
2021-05-13 10:50:00,53.3,53.42,53.23,53.36,281355.0,50.0982,50.211,50.0324,50.1546,281355.0
2021-05-13 11:00:00,53.36,53.36,53.2,53.22,123150.0,50.1546,50.1546,50.0042,50.023,123150.0
2021-05-13 11:10:00,53.22,53.27,53.13,53.27,121820.0,50.023,50.07,49.9385,50.07,121820.0
2021-05-13 11:20:00,53.29,53.3,53.06,53.08,43140.0,50.0888,50.0982,49.8727,49.8915,43140.0
2021-05-13 11:30:00,53.09,53.23,53.07,53.23,37855.0,49.9009,50.0324,49.8821,50.0324,37855.0
2021-05-13 11:40:00,53.2,53.21,53.02,53.12,45340.0,50.0042,50.0136,49.8351,49.9291,45340.0
2021-05-13 11:50:00,53.11,53.14,52.97,52.98,94300.0,49.9197,49.9479,49.7881,49.7975,94300.0
2021-05-13 12:00:00,53.0,53.14,53.0,53.11,48000.0,49.8163,49.9479,49.8163,49.9197,48000.0
2021-05-13 12:10:00,53.14,53.21,53.14,53.15,51315.0,49.9479,50.0136,49.9479,49.9573,51315.0
2021-05-13 12:20:00,53.13,53.19,53.06,53.18,174010.0,49.9385,49.9948,49.8727,49.9854,174010.0
2021-05-13 12:30:00,53.2,53.24,53.15,53.16,42400.0,50.0042,50.0418,49.9573,49.9667,42400.0
2021-05-13 12:40:00,53.12,53.17,53.09,53.16,125550.0,49.9291,49.976,49.9009,49.9667,125550.0
2021-05-13 12:50:00,53.21,53.21,52.97,53.04,160775.0,50.0136,50.0136,49.7881,49.8539,160775.0
2021-05-13 13:00:00,53.05,53.12,52.95,53.11,36030.0,49.8633,49.9291,49.7693,49.9197,36030.0
2021-05-13 13:10:00,53.14,53.2,53.07,53.07,45820.0,49.9479,50.0042,49.8821,49.8821,45820.0
2021-05-13 13:20:00,53.09,53.09,52.89,53.02,72260.0,49.9009,49.9009,49.7129,49.8351,72260.0
2021-05-13 13:30:00,52.99,53.02,52.8,52.82,1276560.0,49.8069,49.8351,49.6283,49.6471,1276560.0
2021-05-13 13:40:00,52.83,52.89,52.76,52.77,66455.0,49.6565,49.7129,49.5907,49.6001,66455.0
2021-05-13 13:50:00,52.8,53.0,52.8,52.95,110765.0,49.6283,49.8163,49.6283,49.7693,110765.0
2021-05-13 14:00:00,52.95,53.26,52.95,53.21,142485.0,49.7693,50.0606,49.7693,50.0136,142485.0
2021-05-13 14:10:00,53.23,53.26,53.16,53.19,102745.0,50.0324,50.0606,49.9667,49.9948,102745.0
2021-05-13 14:20:00,53.16,53.36,53.16,53.36,83905.0,49.9667,50.1546,49.9667,50.1546,83905.0
2021-05-13 14:30:00,53.37,53.48,53.34,53.45,95495.0,50.164,50.2674,50.1358,50.2392,95495.0
2021-05-13 14:40:00,53.41,53.5,53.39,53.45,98840.0,50.2016,50.2862,50.1828,50.2392,98840.0
2021-05-13 14:50:00,53.45,53.45,53.37,53.37,63305.0,50.2392,50.2392,50.164,50.164,63305.0
2021-05-13 15:00:00,53.37,53.54,53.36,53.53,139145.0,50.164,50.3238,50.1546,50.3144,139145.0
2021-05-13 15:10:00,53.53,53.53,53.41,53.45,92450.0,50.3144,50.3144,50.2016,50.2392,92450.0
2021-05-13 15:20:00,53.47,53.57,53.42,53.55,117855.0,50.258,50.352,50.211,50.3332,117855.0
2021-05-13 15:30:00,53.57,53.66,53.56,53.63,249445.0,50.352,50.4366,50.3426,50.4084,249445.0
2021-05-13 15:40:00,53.63,53.69,53.6,53.61,294035.0,50.4084,50.4648,50.3802,50.3896,294035.0
2021-05-13 15:50:00,53.61,53.61,53.38,53.46,1485820.0,50.3896,50.3896,50.1734,50.2486,1485820.0
2021-05-14 09:30:00,53.88,53.89,53.67,53.69,464460.0,50.6434,50.6528,50.446,50.4648,464460.0
2021-05-14 09:40:00,53.69,53.88,53.67,53.82,216695.0,50.4648,50.6434,50.446,50.587,216695.0
2021-05-14 09:50:00,53.83,54.01,53.79,54.01,397965.0,50.5964,50.7656,50.5588,50.7656,397965.0
2021-05-14 10:00:00,54.02,54.09,53.96,54.05,316750.0,50.775,50.8408,50.7186,50.8032,316750.0
2021-05-14 10:10:00,54.01,54.07,53.95,53.95,64190.0,50.7656,50.822,50.7092,50.7092,64190.0
2021-05-14 10:20:00,54.0,54.11,54.0,54.02,131835.0,50.7562,50.8596,50.7562,50.775,131835.0
2021-05-14 10:30:00,54.08,54.1,53.98,53.99,80590.0,50.8314,50.8502,50.7374,50.7468,80590.0
2021-05-14 10:40:00,54.02,54.12,53.99,54.11,94670.0,50.775,50.869,50.7468,50.8596,94670.0
2021-05-14 10:50:00,54.12,54.13,54.04,54.1,69325.0,50.869,50.8784,50.7938,50.8502,69325.0
2021-05-14 11:00:00,54.09,54.1,53.99,53.99,94430.0,50.8408,50.8502,50.7468,50.7468,94430.0
2021-05-14 11:10:00,54.02,54.07,54.01,54.06,79635.0,50.775,50.822,50.7656,50.8126,79635.0
2021-05-14 11:20:00,54.05,54.05,53.98,53.98,41445.0,50.8032,50.8032,50.7374,50.7374,41445.0
2021-05-14 11:30:00,53.98,54.04,53.98,54.03,26950.0,50.7374,50.7938,50.7374,50.7844,26950.0
2021-05-14 11:40:00,54.04,54.05,54.01,54.05,48180.0,50.7938,50.8032,50.7656,50.8032,48180.0
2021-05-14 11:50:00,54.05,54.08,54.02,54.08,56115.0,50.8032,50.8314,50.775,50.8314,56115.0
2021-05-14 12:00:00,54.09,54.14,54.07,54.13,56115.0,50.8408,50.8878,50.822,50.8784,56115.0
2021-05-14 12:10:00,54.12,54.16,54.12,54.16,55830.0,50.869,50.9066,50.869,50.9066,55830.0
2021-05-14 12:20:00,54.16,54.16,54.12,54.16,35320.0,50.9066,50.9066,50.869,50.9066,35320.0
2021-05-14 12:30:00,54.17,54.18,54.11,54.14,28585.0,50.916,50.9254,50.8596,50.8878,28585.0
2021-05-14 12:40:00,54.16,54.18,54.13,54.18,45470.0,50.9066,50.9254,50.8784,50.9254,45470.0
2021-05-14 12:50:00,54.18,54.19,54.16,54.17,55655.0,50.9254,50.9348,50.9066,50.916,55655.0
2021-05-14 13:00:00,54.18,54.2,54.15,54.18,71270.0,50.9254,50.9442,50.8972,50.9254,71270.0
2021-05-14 13:10:00,54.17,54.19,54.14,54.18,22545.0,50.916,50.9348,50.8878,50.9254,22545.0
2021-05-14 13:20:00,54.18,54.23,54.18,54.22,26420.0,50.9254,50.9724,50.9254,50.963,26420.0
2021-05-14 13:30:00,54.22,54.24,54.18,54.19,59595.0,50.963,50.9818,50.9254,50.9348,59595.0
2021-05-14 13:40:00,54.18,54.22,54.18,54.22,97435.0,50.9254,50.963,50.9254,50.963,97435.0
2021-05-14 13:50:00,54.23,54.24,54.22,54.22,54560.0,50.9724,50.9818,50.963,50.963,54560.0
2021-05-14 14:00:00,54.23,54.28,54.2,54.27,35690.0,50.9724,51.0194,50.9442,51.01,35690.0
2021-05-14 14:10:00,54.27,54.33,54.27,54.32,78710.0,51.01,51.0664,51.01,51.057,78710.0
2021-05-14 14:20:00,54.32,54.33,54.3,54.33,26960.0,51.057,51.0664,51.0382,51.0664,26960.0
2021-05-14 14:30:00,54.36,54.38,54.33,54.33,88615.0,51.0946,51.1134,51.0664,51.0664,88615.0
2021-05-14 14:40:00,54.33,54.37,54.33,54.36,62425.0,51.0664,51.104,51.0664,51.0946,62425.0
2021-05-14 14:50:00,54.37,54.42,54.36,54.42,86380.0,51.104,51.151,51.0946,51.151,86380.0
2021-05-14 15:00:00,54.41,54.41,54.33,54.37,94745.0,51.1416,51.1416,51.0664,51.104,94745.0
2021-05-14 15:10:00,54.37,54.41,54.36,54.38,103065.0,51.104,51.1416,51.0946,51.1134,103065.0
2021-05-14 15:20:00,54.39,54.42,54.32,54.35,96035.0,51.1228,51.151,51.057,51.0852,96035.0
2021-05-14 15:30:00,54.37,54.37,54.28,54.29,74305.0,51.104,51.104,51.0194,51.0288,74305.0
2021-05-14 15:40:00,54.3,54.36,54.26,54.35,93140.0,51.0382,51.0946,51.0006,51.0852,93140.0
2021-05-14 15:50:00,54.35,54.42,54.33,54.33,375195.0,51.0852,51.151,51.0664,51.0664,375195.0
2021-05-17 09:30:00,54.13,54.27,54.04,54.25,265875.0,50.8784,51.01,50.7938,50.9912,265875.0
2021-05-17 09:40:00,54.25,54.27,53.96,53.96,122535.0,50.9912,51.01,50.7186,50.7186,122535.0
2021-05-17 09:50:00,53.92,53.95,53.77,53.84,157675.0,50.681,50.7092,50.54,50.6058,157675.0
2021-05-17 10:00:00,53.8,54.0,53.73,53.96,276265.0,50.5682,50.7562,50.5024,50.7186,276265.0
2021-05-17 10:10:00,53.92,54.13,53.86,54.11,146185.0,50.681,50.8784,50.6246,50.8596,146185.0
2021-05-17 10:20:00,54.11,54.12,53.81,53.82,163465.0,50.8596,50.869,50.5776,50.587,163465.0
2021-05-17 10:30:00,53.81,54.08,53.72,54.07,214745.0,50.5776,50.8314,50.493,50.822,214745.0
2021-05-17 10:40:00,54.08,54.13,54.0,54.12,72950.0,50.8314,50.8784,50.7562,50.869,72950.0
2021-05-17 10:50:00,54.14,54.15,54.01,54.03,72015.0,50.8878,50.8972,50.7656,50.7844,72015.0
2021-05-17 11:00:00,54.03,54.05,53.88,53.95,77760.0,50.7844,50.8032,50.6434,50.7092,77760.0
2021-05-17 11:10:00,53.91,54.06,53.86,53.99,73700.0,50.6716,50.8126,50.6246,50.7468,73700.0
2021-05-17 11:20:00,54.0,54.06,54.0,54.0,36425.0,50.7562,50.8126,50.7562,50.7562,36425.0
2021-05-17 11:30:00,54.0,54.07,53.92,54.02,95560.0,50.7562,50.822,50.681,50.775,95560.0
2021-05-17 11:40:00,54.03,54.06,54.0,54.01,52600.0,50.7844,50.8126,50.7562,50.7656,52600.0
2021-05-17 11:50:00,54.0,54.0,53.89,53.94,54705.0,50.7562,50.7562,50.6528,50.6998,54705.0
2021-05-17 12:00:00,53.91,53.96,53.87,53.92,71155.0,50.6716,50.7186,50.634,50.681,71155.0
2021-05-17 12:10:00,53.96,53.99,53.94,53.99,55090.0,50.7186,50.7468,50.6998,50.7468,55090.0
2021-05-17 12:20:00,54.0,54.06,54.0,54.06,81205.0,50.7562,50.8126,50.7562,50.8126,81205.0
2021-05-17 12:30:00,54.06,54.1,54.02,54.1,85295.0,50.8126,50.8502,50.775,50.8502,85295.0
2021-05-17 12:40:00,54.1,54.12,54.07,54.07,29825.0,50.8502,50.869,50.822,50.822,29825.0
2021-05-17 12:50:00,54.08,54.1,54.05,54.08,108590.0,50.8314,50.8502,50.8032,50.8314,108590.0
2021-05-17 13:00:00,54.08,54.12,54.06,54.06,22680.0,50.8314,50.869,50.8126,50.8126,22680.0
2021-05-17 13:10:00,54.06,54.08,54.0,54.0,20520.0,50.8126,50.8314,50.7562,50.7562,20520.0
2021-05-17 13:20:00,54.02,54.02,53.98,54.01,20870.0,50.775,50.775,50.7374,50.7656,20870.0
2021-05-17 13:30:00,54.02,54.07,53.96,54.01,76880.0,50.775,50.822,50.7186,50.7656,76880.0
2021-05-17 13:40:00,54.01,54.07,53.93,54.06,22640.0,50.7656,50.822,50.6904,50.8126,22640.0
2021-05-17 13:50:00,54.05,54.09,54.02,54.07,23565.0,50.8032,50.8408,50.775,50.822,23565.0
2021-05-17 14:00:00,54.07,54.11,54.06,54.1,24320.0,50.822,50.8596,50.8126,50.8502,24320.0
2021-05-17 14:10:00,54.11,54.12,54.07,54.11,33480.0,50.8596,50.869,50.822,50.8596,33480.0
2021-05-17 14:20:00,54.11,54.15,54.1,54.1,75590.0,50.8596,50.8972,50.8502,50.8502,75590.0
2021-05-17 14:30:00,54.13,54.18,54.04,54.04,203500.0,50.8784,50.9254,50.7938,50.7938,203500.0
2021-05-17 14:40:00,54.05,54.11,54.05,54.11,47440.0,50.8032,50.8596,50.8032,50.8596,47440.0
2021-05-17 14:50:00,54.12,54.22,54.12,54.21,111775.0,50.869,50.963,50.869,50.9536,111775.0
2021-05-17 15:00:00,54.21,54.27,54.18,54.26,79840.0,50.9536,51.01,50.9254,51.0006,79840.0
2021-05-17 15:10:00,54.25,54.25,54.18,54.22,113230.0,50.9912,50.9912,50.9254,50.963,113230.0
2021-05-17 15:20:00,54.22,54.24,54.2,54.24,95490.0,50.963,50.9818,50.9442,50.9818,95490.0
2021-05-17 15:30:00,54.24,54.29,54.22,54.25,158875.0,50.9818,51.0288,50.963,50.9912,158875.0
2021-05-17 15:40:00,54.26,54.34,54.26,54.29,176305.0,51.0006,51.0758,51.0006,51.0288,176305.0
2021-05-17 15:50:00,54.3,54.33,54.26,54.28,159040.0,51.0382,51.0664,51.0006,51.0194,159040.0
2021-05-18 09:30:00,54.31,54.34,54.04,54.2,310825.0,51.0476,51.0758,50.7938,50.9442,310825.0
2021-05-18 09:40:00,54.23,54.3,54.15,54.24,191190.0,50.9724,51.0382,50.8972,50.9818,191190.0
2021-05-18 09:50:00,54.25,54.38,54.21,54.31,92215.0,50.9912,51.1134,50.9536,51.0476,92215.0
2021-05-18 10:00:00,54.32,54.33,54.14,54.32,133855.0,51.057,51.0664,50.8878,51.057,133855.0
2021-05-18 10:10:00,54.33,54.35,54.16,54.16,40205.0,51.0664,51.0852,50.9066,50.9066,40205.0
2021-05-18 10:20:00,54.17,54.34,54.16,54.33,45240.0,50.916,51.0758,50.9066,51.0664,45240.0
2021-05-18 10:30:00,54.32,54.33,54.26,54.29,85995.0,51.057,51.0664,51.0006,51.0288,85995.0
2021-05-18 10:40:00,54.31,54.39,54.22,54.39,153300.0,51.0476,51.1228,50.963,51.1228,153300.0
2021-05-18 10:50:00,54.4,54.41,54.27,54.33,99340.0,51.1322,51.1416,51.01,51.0664,99340.0
2021-05-18 11:00:00,54.32,54.32,54.2,54.23,50320.0,51.057,51.057,50.9442,50.9724,50320.0
2021-05-18 11:10:00,54.24,54.32,54.24,54.32,23890.0,50.9818,51.057,50.9818,51.057,23890.0
2021-05-18 11:20:00,54.32,54.34,54.3,54.31,83200.0,51.057,51.0758,51.0382,51.0476,83200.0
2021-05-18 11:30:00,54.31,54.31,54.16,54.22,167180.0,51.0476,51.0476,50.9066,50.963,167180.0
2021-05-18 11:40:00,54.23,54.3,54.16,54.29,272035.0,50.9724,51.0382,50.9066,51.0288,272035.0
2021-05-18 11:50:00,54.28,54.28,54.18,54.2,78725.0,51.0194,51.0194,50.9254,50.9442,78725.0
2021-05-18 12:00:00,54.2,54.2,54.15,54.19,52075.0,50.9442,50.9442,50.8972,50.9348,52075.0
2021-05-18 12:10:00,54.18,54.22,54.16,54.16,52865.0,50.9254,50.963,50.9066,50.9066,52865.0
2021-05-18 12:20:00,54.17,54.23,54.17,54.23,15075.0,50.916,50.9724,50.916,50.9724,15075.0
2021-05-18 12:30:00,54.23,54.25,54.22,54.22,32220.0,50.9724,50.9912,50.963,50.963,32220.0
2021-05-18 12:40:00,54.23,54.24,54.22,54.22,15715.0,50.9724,50.9818,50.963,50.963,15715.0
2021-05-18 12:50:00,54.23,54.25,54.19,54.19,12995.0,50.9724,50.9912,50.9348,50.9348,12995.0
2021-05-18 13:00:00,54.2,54.22,54.19,54.19,23850.0,50.9442,50.963,50.9348,50.9348,23850.0
2021-05-18 13:10:00,54.21,54.23,54.2,54.22,42665.0,50.9536,50.9724,50.9442,50.963,42665.0
2021-05-18 13:20:00,54.21,54.26,54.21,54.26,37920.0,50.9536,51.0006,50.9536,51.0006,37920.0
2021-05-18 13:30:00,54.25,54.26,54.2,54.23,33020.0,50.9912,51.0006,50.9442,50.9724,33020.0
2021-05-18 13:40:00,54.23,54.26,54.21,54.22,20035.0,50.9724,51.0006,50.9536,50.963,20035.0
2021-05-18 13:50:00,54.24,54.25,54.22,54.22,46105.0,50.9818,50.9912,50.963,50.963,46105.0
2021-05-18 14:00:00,54.22,54.23,54.17,54.2,80165.0,50.963,50.9724,50.916,50.9442,80165.0
2021-05-18 14:10:00,54.21,54.22,54.17,54.17,42845.0,50.9536,50.963,50.916,50.916,42845.0
2021-05-18 14:20:00,54.17,54.17,54.06,54.07,137235.0,50.916,50.916,50.8126,50.822,137235.0
2021-05-18 14:30:00,54.09,54.09,53.94,53.95,135535.0,50.8408,50.8408,50.6998,50.7092,135535.0
2021-05-18 14:40:00,53.95,53.97,53.86,53.9,168165.0,50.7092,50.728,50.6246,50.6622,168165.0
2021-05-18 14:50:00,53.91,54.04,53.91,54.04,131670.0,50.6716,50.7938,50.6716,50.7938,131670.0
2021-05-18 15:00:00,54.04,54.07,54.01,54.06,47940.0,50.7938,50.822,50.7656,50.8126,47940.0
2021-05-18 15:10:00,54.08,54.08,54.0,54.06,112585.0,50.8314,50.8314,50.7562,50.8126,112585.0
2021-05-18 15:20:00,54.06,54.07,54.04,54.05,227060.0,50.8126,50.822,50.7938,50.8032,227060.0
2021-05-18 15:30:00,54.06,54.09,54.03,54.06,267185.0,50.8126,50.8408,50.7844,50.8126,267185.0
2021-05-18 15:40:00,54.07,54.11,53.93,53.93,217045.0,50.822,50.8596,50.6904,50.6904,217045.0
2021-05-18 15:50:00,53.93,53.93,53.69,53.71,473175.0,50.6904,50.6904,50.4648,50.4836,473175.0
2021-05-19 09:30:00,52.91,53.08,52.74,52.76,423370.0,49.7317,49.8915,49.5719,49.5907,423370.0
2021-05-19 09:40:00,52.75,52.84,52.63,52.73,550710.0,49.5813,49.6659,49.4685,49.5625,550710.0
2021-05-19 09:50:00,52.73,52.88,52.68,52.82,400295.0,49.5625,49.7035,49.5155,49.6471,400295.0
2021-05-19 10:00:00,52.8,52.87,52.61,52.65,283210.0,49.6283,49.6941,49.4497,49.4873,283210.0
2021-05-19 10:10:00,52.63,52.79,52.53,52.79,84835.0,49.4685,49.6189,49.3745,49.6189,84835.0
2021-05-19 10:20:00,52.78,52.85,52.68,52.83,59565.0,49.6095,49.6753,49.5155,49.6565,59565.0
2021-05-19 10:30:00,52.81,52.82,52.59,52.6,141415.0,49.6377,49.6471,49.4309,49.4403,141415.0
2021-05-19 10:40:00,52.58,52.71,52.53,52.64,142020.0,49.4215,49.5437,49.3745,49.4779,142020.0
2021-05-19 10:50:00,52.63,52.87,52.63,52.87,64845.0,49.4685,49.6941,49.4685,49.6941,64845.0
2021-05-19 11:00:00,52.85,52.88,52.68,52.87,102780.0,49.6753,49.7035,49.5155,49.6941,102780.0
2021-05-19 11:10:00,52.84,52.93,52.82,52.82,59710.0,49.6659,49.7505,49.6471,49.6471,59710.0
2021-05-19 11:20:00,52.84,52.96,52.84,52.96,58355.0,49.6659,49.7787,49.6659,49.7787,58355.0
2021-05-19 11:30:00,52.98,52.98,52.83,52.88,56460.0,49.7975,49.7975,49.6565,49.7035,56460.0
2021-05-19 11:40:00,52.88,52.91,52.83,52.89,83990.0,49.7035,49.7317,49.6565,49.7129,83990.0
2021-05-19 11:50:00,52.91,52.99,52.86,52.97,28610.0,49.7317,49.8069,49.6847,49.7881,28610.0
2021-05-19 12:00:00,52.97,53.02,52.92,52.99,37920.0,49.7881,49.8351,49.7411,49.8069,37920.0
2021-05-19 12:10:00,53.01,53.12,53.0,53.12,67265.0,49.8257,49.9291,49.8163,49.9291,67265.0
2021-05-19 12:20:00,53.13,53.13,53.03,53.03,75040.0,49.9385,49.9385,49.8445,49.8445,75040.0
2021-05-19 12:30:00,53.03,53.07,52.98,53.06,64795.0,49.8445,49.8821,49.7975,49.8727,64795.0
2021-05-19 12:40:00,53.06,53.11,53.03,53.07,49730.0,49.8727,49.9197,49.8445,49.8821,49730.0
2021-05-19 12:50:00,53.07,53.11,53.06,53.09,29630.0,49.8821,49.9197,49.8727,49.9009,29630.0
2021-05-19 13:00:00,53.1,53.21,53.09,53.2,39570.0,49.9103,50.0136,49.9009,50.0042,39570.0
2021-05-19 13:10:00,53.2,53.24,53.2,53.24,19245.0,50.0042,50.0418,50.0042,50.0418,19245.0
2021-05-19 13:20:00,53.23,53.23,53.15,53.19,23730.0,50.0324,50.0324,49.9573,49.9948,23730.0
2021-05-19 13:30:00,53.18,53.19,53.06,53.15,45050.0,49.9854,49.9948,49.8727,49.9573,45050.0
2021-05-19 13:40:00,53.13,53.15,53.09,53.15,20200.0,49.9385,49.9573,49.9009,49.9573,20200.0
2021-05-19 13:50:00,53.16,53.2,53.12,53.17,20790.0,49.9667,50.0042,49.9291,49.976,20790.0
2021-05-19 14:00:00,53.17,53.25,52.9,53.05,77785.0,49.976,50.0512,49.7223,49.8633,77785.0
2021-05-19 14:10:00,53.05,53.06,52.92,52.93,74945.0,49.8633,49.8727,49.7411,49.7505,74945.0
2021-05-19 14:20:00,52.96,53.32,52.96,53.26,95960.0,49.7787,50.117,49.7787,50.0606,95960.0
2021-05-19 14:30:00,53.29,53.33,53.06,53.08,71045.0,50.0888,50.1264,49.8727,49.8915,71045.0
2021-05-19 14:40:00,53.06,53.11,53.01,53.06,80110.0,49.8727,49.9197,49.8257,49.8727,80110.0
2021-05-19 14:50:00,53.06,53.18,53.02,53.07,43715.0,49.8727,49.9854,49.8351,49.8821,43715.0
2021-05-19 15:00:00,53.04,53.15,53.01,53.13,56950.0,49.8539,49.9573,49.8257,49.9385,56950.0
2021-05-19 15:10:00,53.15,53.24,53.15,53.22,134935.0,49.9573,50.0418,49.9573,50.023,134935.0
2021-05-19 15:20:00,53.22,53.35,53.19,53.32,76445.0,50.023,50.1452,49.9948,50.117,76445.0
2021-05-19 15:30:00,53.32,53.32,53.17,53.24,117805.0,50.117,50.117,49.976,50.0418,117805.0
2021-05-19 15:40:00,53.24,53.26,53.14,53.18,88760.0,50.0418,50.0606,49.9479,49.9854,88760.0
2021-05-19 15:50:00,53.16,53.39,53.16,53.39,236450.0,49.9667,50.1828,49.9667,50.1828,236450.0
2021-05-20 09:30:00,53.45,53.47,53.16,53.16,408975.0,50.2392,50.258,49.9667,49.9667,408975.0
2021-05-20 09:40:00,53.18,53.4,53.16,53.35,211625.0,49.9854,50.1922,49.9667,50.1452,211625.0
2021-05-20 09:50:00,53.33,53.38,53.19,53.34,123760.0,50.1264,50.1734,49.9948,50.1358,123760.0
2021-05-20 10:00:00,53.33,53.42,53.25,53.25,159215.0,50.1264,50.211,50.0512,50.0512,159215.0
2021-05-20 10:10:00,53.24,53.35,53.24,53.35,91355.0,50.0418,50.1452,50.0418,50.1452,91355.0
2021-05-20 10:20:00,53.36,53.38,53.29,53.33,77270.0,50.1546,50.1734,50.0888,50.1264,77270.0
2021-05-20 10:30:00,53.31,53.35,53.27,53.32,67575.0,50.1076,50.1452,50.07,50.117,67575.0
2021-05-20 10:40:00,53.33,53.42,53.32,53.36,88940.0,50.1264,50.211,50.117,50.1546,88940.0
2021-05-20 10:50:00,53.35,53.37,53.33,53.33,50350.0,50.1452,50.164,50.1264,50.1264,50350.0
2021-05-20 11:00:00,53.34,53.42,53.34,53.38,59165.0,50.1358,50.211,50.1358,50.1734,59165.0
2021-05-20 11:10:00,53.38,53.44,53.38,53.41,35305.0,50.1734,50.2298,50.1734,50.2016,35305.0
2021-05-20 11:20:00,53.41,53.44,53.38,53.41,67950.0,50.2016,50.2298,50.1734,50.2016,67950.0
2021-05-20 11:30:00,53.4,53.52,53.4,53.5,186885.0,50.1922,50.305,50.1922,50.2862,186885.0
2021-05-20 11:40:00,53.51,53.53,53.46,53.53,52990.0,50.2956,50.3144,50.2486,50.3144,52990.0
2021-05-20 11:50:00,53.54,53.54,53.5,53.5,42010.0,50.3238,50.3238,50.2862,50.2862,42010.0
2021-05-20 12:00:00,53.5,53.5,53.43,53.49,86030.0,50.2862,50.2862,50.2204,50.2768,86030.0
2021-05-20 12:10:00,53.47,53.5,53.43,53.43,89145.0,50.258,50.2862,50.2204,50.2204,89145.0
2021-05-20 12:20:00,53.44,53.44,53.38,53.4,22815.0,50.2298,50.2298,50.1734,50.1922,22815.0
2021-05-20 12:30:00,53.42,53.43,53.29,53.31,63865.0,50.211,50.2204,50.0888,50.1076,63865.0
2021-05-20 12:40:00,53.3,53.34,53.28,53.33,193535.0,50.0982,50.1358,50.0794,50.1264,193535.0
2021-05-20 12:50:00,53.33,53.37,53.33,53.35,51325.0,50.1264,50.164,50.1264,50.1452,51325.0
2021-05-20 13:00:00,53.37,53.43,53.35,53.4,94525.0,50.164,50.2204,50.1452,50.1922,94525.0
2021-05-20 13:10:00,53.41,53.46,53.41,53.46,31060.0,50.2016,50.2486,50.2016,50.2486,31060.0
2021-05-20 13:20:00,53.47,53.49,53.46,53.48,23155.0,50.258,50.2768,50.2486,50.2674,23155.0
2021-05-20 13:30:00,53.47,53.52,53.47,53.52,46695.0,50.258,50.305,50.258,50.305,46695.0
2021-05-20 13:40:00,53.5,53.51,53.48,53.5,26475.0,50.2862,50.2956,50.2674,50.2862,26475.0
2021-05-20 13:50:00,53.51,53.51,53.37,53.43,84850.0,50.2956,50.2956,50.164,50.2204,84850.0
2021-05-20 14:00:00,53.44,53.47,53.43,53.47,75480.0,50.2298,50.258,50.2204,50.258,75480.0
2021-05-20 14:10:00,53.46,53.49,53.42,53.48,34505.0,50.2486,50.2768,50.211,50.2674,34505.0
2021-05-20 14:20:00,53.49,53.5,53.45,53.5,26060.0,50.2768,50.2862,50.2392,50.2862,26060.0
2021-05-20 14:30:00,53.51,53.51,53.48,53.49,27770.0,50.2956,50.2956,50.2674,50.2768,27770.0
2021-05-20 14:40:00,53.49,53.52,53.49,53.51,67705.0,50.2768,50.305,50.2768,50.2956,67705.0
2021-05-20 14:50:00,53.49,53.54,53.48,53.52,60410.0,50.2768,50.3238,50.2674,50.305,60410.0
2021-05-20 15:00:00,53.53,53.58,53.49,53.56,117585.0,50.3144,50.3614,50.2768,50.3426,117585.0
2021-05-20 15:10:00,53.56,53.66,53.56,53.64,109545.0,50.3426,50.4366,50.3426,50.4178,109545.0
2021-05-20 15:20:00,53.64,53.72,53.64,53.72,135430.0,50.4178,50.493,50.4178,50.493,135430.0
2021-05-20 15:30:00,53.72,53.74,53.65,53.65,185275.0,50.493,50.5118,50.4272,50.4272,185275.0
2021-05-20 15:40:00,53.65,53.7,53.63,53.63,90545.0,50.4272,50.4742,50.4084,50.4084,90545.0
2021-05-20 15:50:00,53.6,53.62,53.53,53.6,286275.0,50.3802,50.399,50.3144,50.3802,286275.0
2021-05-21 09:30:00,54.02,54.07,53.9,54.07,410270.0,50.775,50.822,50.6622,50.822,410270.0
2021-05-21 09:40:00,54.08,54.14,53.99,54.03,197215.0,50.8314,50.8878,50.7468,50.7844,197215.0
2021-05-21 09:50:00,54.06,54.19,53.97,54.17,202545.0,50.8126,50.9348,50.728,50.916,202545.0
2021-05-21 10:00:00,54.16,54.17,54.01,54.11,174735.0,50.9066,50.916,50.7656,50.8596,174735.0
2021-05-21 10:10:00,54.11,54.15,53.97,53.99,94950.0,50.8596,50.8972,50.728,50.7468,94950.0
2021-05-21 10:20:00,53.95,54.0,53.93,53.95,53095.0,50.7092,50.7562,50.6904,50.7092,53095.0
2021-05-21 10:30:00,53.94,54.02,53.85,53.85,76380.0,50.6998,50.775,50.6152,50.6152,76380.0
2021-05-21 10:40:00,53.87,53.89,53.82,53.86,58480.0,50.634,50.6528,50.587,50.6246,58480.0
2021-05-21 10:50:00,53.9,54.03,53.9,54.03,36810.0,50.6622,50.7844,50.6622,50.7844,36810.0
2021-05-21 11:00:00,54.04,54.07,54.01,54.07,47540.0,50.7938,50.822,50.7656,50.822,47540.0
2021-05-21 11:10:00,54.09,54.09,53.96,53.96,21510.0,50.8408,50.8408,50.7186,50.7186,21510.0
2021-05-21 11:20:00,53.97,54.01,53.87,53.87,114660.0,50.728,50.7656,50.634,50.634,114660.0
2021-05-21 11:30:00,53.86,53.9,53.83,53.89,68010.0,50.6246,50.6622,50.5964,50.6528,68010.0
2021-05-21 11:40:00,53.9,53.93,53.88,53.9,67340.0,50.6622,50.6904,50.6434,50.6622,67340.0
2021-05-21 11:50:00,53.89,53.89,53.77,53.77,25875.0,50.6528,50.6528,50.54,50.54,25875.0
2021-05-21 12:00:00,53.78,53.82,53.68,53.69,104040.0,50.5494,50.587,50.4554,50.4648,104040.0
2021-05-21 12:10:00,53.69,53.77,53.67,53.74,33050.0,50.4648,50.54,50.446,50.5118,33050.0
2021-05-21 12:20:00,53.72,53.75,53.71,53.73,18180.0,50.493,50.5212,50.4836,50.5024,18180.0
2021-05-21 12:30:00,53.73,53.75,53.68,53.7,36965.0,50.5024,50.5212,50.4554,50.4742,36965.0
2021-05-21 12:40:00,53.7,53.74,53.65,53.67,53545.0,50.4742,50.5118,50.4272,50.446,53545.0
2021-05-21 12:50:00,53.67,53.67,53.53,53.62,78165.0,50.446,50.446,50.3144,50.399,78165.0
2021-05-21 13:00:00,53.63,53.68,53.62,53.66,43795.0,50.4084,50.4554,50.399,50.4366,43795.0
2021-05-21 13:10:00,53.65,53.68,53.65,53.68,14020.0,50.4272,50.4554,50.4272,50.4554,14020.0
2021-05-21 13:20:00,53.69,53.75,53.69,53.75,40750.0,50.4648,50.5212,50.4648,50.5212,40750.0
2021-05-21 13:30:00,53.74,53.8,53.73,53.79,72545.0,50.5118,50.5682,50.5024,50.5588,72545.0
2021-05-21 13:40:00,53.77,53.78,53.74,53.76,27650.0,50.54,50.5494,50.5118,50.5306,27650.0
2021-05-21 13:50:00,53.76,53.79,53.76,53.78,33150.0,50.5306,50.5588,50.5306,50.5494,33150.0
2021-05-21 14:00:00,53.79,53.82,53.74,53.82,45260.0,50.5588,50.587,50.5118,50.587,45260.0
2021-05-21 14:10:00,53.8,53.84,53.8,53.82,34705.0,50.5682,50.6058,50.5682,50.587,34705.0
2021-05-21 14:20:00,53.82,53.82,53.76,53.76,40905.0,50.587,50.587,50.5306,50.5306,40905.0
2021-05-21 14:30:00,53.77,53.81,53.72,53.73,82665.0,50.54,50.5776,50.493,50.5024,82665.0
2021-05-21 14:40:00,53.74,53.77,53.73,53.76,26260.0,50.5118,50.54,50.5024,50.5306,26260.0
2021-05-21 14:50:00,53.77,53.82,53.77,53.81,42605.0,50.54,50.587,50.54,50.5776,42605.0
2021-05-21 15:00:00,53.81,53.81,53.78,53.81,52475.0,50.5776,50.5776,50.5494,50.5776,52475.0
2021-05-21 15:10:00,53.8,53.86,53.8,53.84,66865.0,50.5682,50.6246,50.5682,50.6058,66865.0
2021-05-21 15:20:00,53.84,53.87,53.83,53.87,85750.0,50.6058,50.634,50.5964,50.634,85750.0
2021-05-21 15:30:00,53.87,53.87,53.82,53.83,36225.0,50.634,50.634,50.587,50.5964,36225.0
2021-05-21 15:40:00,53.82,53.84,53.73,53.79,101520.0,50.587,50.6058,50.5024,50.5588,101520.0
2021-05-21 15:50:00,53.78,53.82,53.68,53.69,1245845.0,50.5494,50.587,50.4554,50.4648,1245845.0
2021-05-24 09:30:00,54.02,54.02,53.76,53.81,303005.0,50.775,50.775,50.5306,50.5776,303005.0
2021-05-24 09:40:00,53.79,54.01,53.73,54.0,306960.0,50.5588,50.7656,50.5024,50.7562,306960.0
2021-05-24 09:50:00,53.99,54.06,53.96,54.04,130685.0,50.7468,50.8126,50.7186,50.7938,130685.0
2021-05-24 10:00:00,54.04,54.11,54.0,54.05,113020.0,50.7938,50.8596,50.7562,50.8032,113020.0
2021-05-24 10:10:00,54.04,54.06,53.99,54.0,193820.0,50.7938,50.8126,50.7468,50.7562,193820.0
2021-05-24 10:20:00,54.0,54.06,53.93,53.95,107635.0,50.7562,50.8126,50.6904,50.7092,107635.0
2021-05-24 10:30:00,53.95,54.08,53.92,54.07,126690.0,50.7092,50.8314,50.681,50.822,126690.0
2021-05-24 10:40:00,54.07,54.11,53.98,53.98,86430.0,50.822,50.8596,50.7374,50.7374,86430.0
2021-05-24 10:50:00,53.99,54.05,53.94,53.96,23370.0,50.7468,50.8032,50.6998,50.7186,23370.0
2021-05-24 11:00:00,53.96,54.02,53.95,54.0,43625.0,50.7186,50.775,50.7092,50.7562,43625.0
2021-05-24 11:10:00,53.98,54.05,53.97,54.04,63980.0,50.7374,50.8032,50.728,50.7938,63980.0
2021-05-24 11:20:00,54.04,54.05,54.03,54.05,34450.0,50.7938,50.8032,50.7844,50.8032,34450.0
2021-05-24 11:30:00,54.04,54.05,53.99,54.0,40450.0,50.7938,50.8032,50.7468,50.7562,40450.0
2021-05-24 11:40:00,54.02,54.02,54.01,54.01,29115.0,50.775,50.775,50.7656,50.7656,29115.0
2021-05-24 11:50:00,54.01,54.01,53.94,53.95,21595.0,50.7656,50.7656,50.6998,50.7092,21595.0
2021-05-24 12:00:00,53.95,53.95,53.88,53.92,24960.0,50.7092,50.7092,50.6434,50.681,24960.0
2021-05-24 12:10:00,53.91,53.94,53.89,53.92,368885.0,50.6716,50.6998,50.6528,50.681,368885.0
2021-05-24 12:20:00,53.93,53.94,53.87,53.88,36430.0,50.6904,50.6998,50.634,50.6434,36430.0
2021-05-24 12:30:00,53.89,53.91,53.88,53.91,46085.0,50.6528,50.6716,50.6434,50.6716,46085.0
2021-05-24 12:40:00,53.91,53.95,53.9,53.94,20425.0,50.6716,50.7092,50.6622,50.6998,20425.0
2021-05-24 12:50:00,53.96,53.96,53.92,53.93,29150.0,50.7186,50.7186,50.681,50.6904,29150.0
2021-05-24 13:00:00,53.92,53.97,53.91,53.93,26755.0,50.681,50.728,50.6716,50.6904,26755.0
2021-05-24 13:10:00,53.93,53.95,53.93,53.95,3920.0,50.6904,50.7092,50.6904,50.7092,3920.0
2021-05-24 13:20:00,53.94,53.98,53.94,53.98,20670.0,50.6998,50.7374,50.6998,50.7374,20670.0
2021-05-24 13:30:00,53.98,54.01,53.98,54.01,18255.0,50.7374,50.7656,50.7374,50.7656,18255.0
2021-05-24 13:40:00,54.0,54.05,54.0,54.04,34805.0,50.7562,50.8032,50.7562,50.7938,34805.0
2021-05-24 13:50:00,54.04,54.06,54.04,54.05,22910.0,50.7938,50.8126,50.7938,50.8032,22910.0
2021-05-24 14:00:00,54.06,54.07,54.04,54.04,83270.0,50.8126,50.822,50.7938,50.7938,83270.0
2021-05-24 14:10:00,54.04,54.06,54.03,54.04,55025.0,50.7938,50.8126,50.7844,50.7938,55025.0
2021-05-24 14:20:00,54.05,54.06,54.04,54.06,44120.0,50.8032,50.8126,50.7938,50.8126,44120.0
2021-05-24 14:30:00,54.06,54.08,54.05,54.06,33910.0,50.8126,50.8314,50.8032,50.8126,33910.0
2021-05-24 14:40:00,54.06,54.1,54.06,54.07,34430.0,50.8126,50.8502,50.8126,50.822,34430.0
2021-05-24 14:50:00,54.07,54.11,54.07,54.1,32935.0,50.822,50.8596,50.822,50.8502,32935.0
2021-05-24 15:00:00,54.1,54.15,54.1,54.15,57400.0,50.8502,50.8972,50.8502,50.8972,57400.0
2021-05-24 15:10:00,54.15,54.18,54.13,54.13,80450.0,50.8972,50.9254,50.8784,50.8784,80450.0
2021-05-24 15:20:00,54.14,54.14,54.11,54.13,108825.0,50.8878,50.8878,50.8596,50.8784,108825.0
2021-05-24 15:30:00,54.13,54.14,54.08,54.08,99420.0,50.8784,50.8878,50.8314,50.8314,99420.0
2021-05-24 15:40:00,54.08,54.12,54.07,54.1,130010.0,50.8314,50.869,50.822,50.8502,130010.0
2021-05-24 15:50:00,54.1,54.1,53.94,53.97,388335.0,50.8502,50.8502,50.6998,50.728,388335.0
2021-05-25 09:30:00,54.19,54.33,54.09,54.33,262555.0,50.9348,51.0664,50.8408,51.0664,262555.0
2021-05-25 09:40:00,54.32,54.38,54.26,54.26,357465.0,51.057,51.1134,51.0006,51.0006,357465.0
2021-05-25 09:50:00,54.25,54.25,54.0,54.02,266970.0,50.9912,50.9912,50.7562,50.775,266970.0
2021-05-25 10:00:00,54.04,54.1,53.97,54.08,80165.0,50.7938,50.8502,50.728,50.8314,80165.0
2021-05-25 10:10:00,54.09,54.12,54.02,54.1,126380.0,50.8408,50.869,50.775,50.8502,126380.0
2021-05-25 10:20:00,54.12,54.15,54.07,54.1,72460.0,50.869,50.8972,50.822,50.8502,72460.0
2021-05-25 10:30:00,54.12,54.12,54.02,54.1,36245.0,50.869,50.869,50.775,50.8502,36245.0
2021-05-25 10:40:00,54.08,54.14,54.06,54.1,18400.0,50.8314,50.8878,50.8126,50.8502,18400.0
2021-05-25 10:50:00,54.1,54.12,54.09,54.09,19025.0,50.8502,50.869,50.8408,50.8408,19025.0
2021-05-25 11:00:00,54.06,54.07,53.91,53.92,138820.0,50.8126,50.822,50.6716,50.681,138820.0
2021-05-25 11:10:00,53.94,54.01,53.88,53.9,58685.0,50.6998,50.7656,50.6434,50.6622,58685.0
2021-05-25 11:20:00,53.89,53.92,53.82,53.83,26650.0,50.6528,50.681,50.587,50.5964,26650.0
2021-05-25 11:30:00,53.84,53.85,53.74,53.85,53195.0,50.6058,50.6152,50.5118,50.6152,53195.0
2021-05-25 11:40:00,53.85,53.92,53.84,53.91,36535.0,50.6152,50.681,50.6058,50.6716,36535.0
2021-05-25 11:50:00,53.89,53.95,53.86,53.94,33935.0,50.6528,50.7092,50.6246,50.6998,33935.0
2021-05-25 12:00:00,53.96,53.99,53.93,53.98,79660.0,50.7186,50.7468,50.6904,50.7374,79660.0
2021-05-25 12:10:00,54.0,54.0,53.94,53.94,28895.0,50.7562,50.7562,50.6998,50.6998,28895.0
2021-05-25 12:20:00,54.0,54.0,53.96,53.99,9230.0,50.7562,50.7562,50.7186,50.7468,9230.0
2021-05-25 12:30:00,54.0,54.01,53.96,53.97,22300.0,50.7562,50.7656,50.7186,50.728,22300.0
2021-05-25 12:40:00,53.96,53.98,53.95,53.95,26730.0,50.7186,50.7374,50.7092,50.7092,26730.0
2021-05-25 12:50:00,53.96,53.99,53.95,53.96,14425.0,50.7186,50.7468,50.7092,50.7186,14425.0
2021-05-25 13:00:00,53.95,53.95,53.88,53.94,50880.0,50.7092,50.7092,50.6434,50.6998,50880.0
2021-05-25 13:10:00,53.93,53.95,53.92,53.92,18455.0,50.6904,50.7092,50.681,50.681,18455.0
2021-05-25 13:20:00,53.93,53.96,53.93,53.93,14735.0,50.6904,50.7186,50.6904,50.6904,14735.0
2021-05-25 13:30:00,53.94,53.95,53.92,53.94,502135.0,50.6998,50.7092,50.681,50.6998,502135.0
2021-05-25 13:40:00,53.93,53.93,53.88,53.92,73565.0,50.6904,50.6904,50.6434,50.681,73565.0
2021-05-25 13:50:00,53.93,53.93,53.89,53.91,74405.0,50.6904,50.6904,50.6528,50.6716,74405.0
2021-05-25 14:00:00,53.9,53.9,53.81,53.85,18050.0,50.6622,50.6622,50.5776,50.6152,18050.0
2021-05-25 14:10:00,53.83,53.87,53.81,53.82,64800.0,50.5964,50.634,50.5776,50.587,64800.0
2021-05-25 14:20:00,53.81,53.82,53.8,53.8,24130.0,50.5776,50.587,50.5682,50.5682,24130.0
2021-05-25 14:30:00,53.8,53.83,53.79,53.82,82025.0,50.5682,50.5964,50.5588,50.587,82025.0
2021-05-25 14:40:00,53.83,53.84,53.77,53.78,50910.0,50.5964,50.6058,50.54,50.5494,50910.0
2021-05-25 14:50:00,53.78,53.79,53.7,53.71,33945.0,50.5494,50.5588,50.4742,50.4836,33945.0
2021-05-25 15:00:00,53.69,53.7,53.62,53.66,53375.0,50.4648,50.4742,50.399,50.4366,53375.0
2021-05-25 15:10:00,53.65,53.72,53.64,53.72,43090.0,50.4272,50.493,50.4178,50.493,43090.0
2021-05-25 15:20:00,53.7,53.75,53.69,53.69,67185.0,50.4742,50.5212,50.4648,50.4648,67185.0
2021-05-25 15:30:00,53.66,53.68,53.64,53.68,69270.0,50.4366,50.4554,50.4178,50.4554,69270.0
2021-05-25 15:40:00,53.68,53.71,53.65,53.65,33475.0,50.4554,50.4836,50.4272,50.4272,33475.0
2021-05-25 15:50:00,53.61,53.63,53.53,53.57,205850.0,50.3896,50.4084,50.3144,50.352,205850.0
2021-05-26 09:30:00,53.76,53.97,53.73,53.88,395055.0,50.5306,50.728,50.5024,50.6434,395055.0
2021-05-26 09:40:00,53.88,53.91,53.81,53.81,302825.0,50.6434,50.6716,50.5776,50.5776,302825.0
2021-05-26 09:50:00,53.74,53.85,53.74,53.74,115255.0,50.5118,50.6152,50.5118,50.5118,115255.0
2021-05-26 10:00:00,53.74,53.77,53.69,53.77,72120.0,50.5118,50.54,50.4648,50.54,72120.0
2021-05-26 10:10:00,53.8,53.9,53.78,53.9,167495.0,50.5682,50.6622,50.5494,50.6622,167495.0
2021-05-26 10:20:00,53.9,53.95,53.88,53.91,79220.0,50.6622,50.7092,50.6434,50.6716,79220.0
2021-05-26 10:30:00,53.93,53.93,53.87,53.91,27455.0,50.6904,50.6904,50.634,50.6716,27455.0
2021-05-26 10:40:00,53.92,53.94,53.87,53.93,49240.0,50.681,50.6998,50.634,50.6904,49240.0
2021-05-26 10:50:00,53.94,53.95,53.89,53.91,90330.0,50.6998,50.7092,50.6528,50.6716,90330.0
2021-05-26 11:00:00,53.92,53.94,53.91,53.94,37165.0,50.681,50.6998,50.6716,50.6998,37165.0
2021-05-26 11:10:00,53.94,53.94,53.88,53.9,63970.0,50.6998,50.6998,50.6434,50.6622,63970.0
2021-05-26 11:20:00,53.9,53.91,53.82,53.87,60720.0,50.6622,50.6716,50.587,50.634,60720.0
2021-05-26 11:30:00,53.86,53.89,53.84,53.88,38865.0,50.6246,50.6528,50.6058,50.6434,38865.0
2021-05-26 11:40:00,53.87,53.97,53.87,53.97,23790.0,50.634,50.728,50.634,50.728,23790.0
2021-05-26 11:50:00,53.98,53.99,53.96,53.97,39510.0,50.7374,50.7468,50.7186,50.728,39510.0
2021-05-26 12:00:00,53.98,54.03,53.98,54.02,25955.0,50.7374,50.7844,50.7374,50.775,25955.0
2021-05-26 12:10:00,54.01,54.02,53.99,54.01,65835.0,50.7656,50.775,50.7468,50.7656,65835.0
2021-05-26 12:20:00,54.01,54.02,54.0,54.01,24175.0,50.7656,50.775,50.7562,50.7656,24175.0
2021-05-26 12:30:00,54.01,54.02,54.0,54.01,9375.0,50.7656,50.775,50.7562,50.7656,9375.0
2021-05-26 12:40:00,54.0,54.0,53.99,54.0,17805.0,50.7562,50.7562,50.7468,50.7562,17805.0
2021-05-26 12:50:00,53.99,54.01,53.98,53.98,4470.0,50.7468,50.7656,50.7374,50.7374,4470.0
2021-05-26 13:00:00,53.99,54.04,53.96,53.97,28230.0,50.7468,50.7938,50.7186,50.728,28230.0
2021-05-26 13:10:00,53.98,54.04,53.98,54.04,33655.0,50.7374,50.7938,50.7374,50.7938,33655.0
2021-05-26 13:20:00,54.05,54.08,54.05,54.05,20935.0,50.8032,50.8314,50.8032,50.8032,20935.0
2021-05-26 13:30:00,54.05,54.06,54.01,54.03,22260.0,50.8032,50.8126,50.7656,50.7844,22260.0
2021-05-26 13:40:00,54.04,54.04,53.97,54.0,38040.0,50.7938,50.7938,50.728,50.7562,38040.0
2021-05-26 13:50:00,53.99,54.01,53.94,54.0,21095.0,50.7468,50.7656,50.6998,50.7562,21095.0
2021-05-26 14:00:00,54.01,54.03,53.99,54.03,37815.0,50.7656,50.7844,50.7468,50.7844,37815.0
2021-05-26 14:10:00,54.04,54.06,54.02,54.05,58720.0,50.7938,50.8126,50.775,50.8032,58720.0
2021-05-26 14:20:00,54.08,54.09,54.06,54.07,36900.0,50.8314,50.8408,50.8126,50.822,36900.0
2021-05-26 14:30:00,54.09,54.1,54.08,54.09,21605.0,50.8408,50.8502,50.8314,50.8408,21605.0
2021-05-26 14:40:00,54.1,54.12,54.1,54.11,31335.0,50.8502,50.869,50.8502,50.8596,31335.0
2021-05-26 14:50:00,54.11,54.11,54.05,54.08,67705.0,50.8596,50.8596,50.8032,50.8314,67705.0
2021-05-26 15:00:00,54.08,54.11,54.06,54.06,72065.0,50.8314,50.8596,50.8126,50.8126,72065.0
2021-05-26 15:10:00,54.06,54.1,54.06,54.08,28365.0,50.8126,50.8502,50.8126,50.8314,28365.0
2021-05-26 15:20:00,54.09,54.11,54.06,54.11,71535.0,50.8408,50.8596,50.8126,50.8596,71535.0
2021-05-26 15:30:00,54.11,54.12,54.09,54.12,66640.0,50.8596,50.869,50.8408,50.869,66640.0
2021-05-26 15:40:00,54.11,54.12,54.08,54.1,77125.0,50.8596,50.869,50.8314,50.8502,77125.0
2021-05-26 15:50:00,54.1,54.12,54.05,54.11,143380.0,50.8502,50.869,50.8032,50.8596,143380.0
2021-05-27 09:30:00,54.47,54.51,54.38,54.4,493725.0,51.198,51.2356,51.1134,51.1322,493725.0
2021-05-27 09:40:00,54.43,54.45,54.34,54.41,219830.0,51.1604,51.1792,51.0758,51.1416,219830.0
2021-05-27 09:50:00,54.42,54.55,54.41,54.51,197040.0,51.151,51.2732,51.1416,51.2356,197040.0
2021-05-27 10:00:00,54.51,54.56,54.44,54.49,148665.0,51.2356,51.2826,51.1698,51.2168,148665.0
2021-05-27 10:10:00,54.48,54.51,54.41,54.47,97835.0,51.2074,51.2356,51.1416,51.198,97835.0
2021-05-27 10:20:00,54.46,54.52,54.42,54.52,51865.0,51.1886,51.245,51.151,51.245,51865.0
2021-05-27 10:30:00,54.52,54.54,54.47,54.49,80255.0,51.245,51.2638,51.198,51.2168,80255.0
2021-05-27 10:40:00,54.49,54.55,54.49,54.53,126085.0,51.2168,51.2732,51.2168,51.2544,126085.0
2021-05-27 10:50:00,54.51,54.53,54.41,54.52,121830.0,51.2356,51.2544,51.1416,51.245,121830.0
2021-05-27 11:00:00,54.52,54.55,54.48,54.53,103915.0,51.245,51.2732,51.2074,51.2544,103915.0
2021-05-27 11:10:00,54.53,54.53,54.49,54.52,64190.0,51.2544,51.2544,51.2168,51.245,64190.0
2021-05-27 11:20:00,54.51,54.53,54.46,54.46,86795.0,51.2356,51.2544,51.1886,51.1886,86795.0
2021-05-27 11:30:00,54.45,54.49,54.43,54.46,46570.0,51.1792,51.2168,51.1604,51.1886,46570.0
2021-05-27 11:40:00,54.47,54.48,54.46,54.48,44710.0,51.198,51.2074,51.1886,51.2074,44710.0
2021-05-27 11:50:00,54.48,54.52,54.47,54.5,75085.0,51.2074,51.245,51.198,51.2262,75085.0
2021-05-27 12:00:00,54.5,54.53,54.49,54.52,44615.0,51.2262,51.2544,51.2168,51.245,44615.0
2021-05-27 12:10:00,54.52,54.53,54.5,54.53,28670.0,51.245,51.2544,51.2262,51.2544,28670.0
2021-05-27 12:20:00,54.53,54.55,54.52,54.53,34650.0,51.2544,51.2732,51.245,51.2544,34650.0
2021-05-27 12:30:00,54.53,54.55,54.53,54.54,50885.0,51.2544,51.2732,51.2544,51.2638,50885.0
2021-05-27 12:40:00,54.55,54.55,54.53,54.54,31840.0,51.2732,51.2732,51.2544,51.2638,31840.0
2021-05-27 12:50:00,54.54,54.56,54.53,54.53,101655.0,51.2638,51.2826,51.2544,51.2544,101655.0
2021-05-27 13:00:00,54.54,54.56,54.53,54.55,38875.0,51.2638,51.2826,51.2544,51.2732,38875.0
2021-05-27 13:10:00,54.55,54.56,54.51,54.52,29350.0,51.2732,51.2826,51.2356,51.245,29350.0
2021-05-27 13:20:00,54.51,54.53,54.49,54.51,31945.0,51.2356,51.2544,51.2168,51.2356,31945.0
2021-05-27 13:30:00,54.51,54.56,54.48,54.52,92935.0,51.2356,51.2826,51.2074,51.245,92935.0
2021-05-27 13:40:00,54.53,54.55,54.52,54.53,39520.0,51.2544,51.2732,51.245,51.2544,39520.0
2021-05-27 13:50:00,54.54,54.58,54.54,54.57,27555.0,51.2638,51.3014,51.2638,51.292,27555.0
2021-05-27 14:00:00,54.58,54.59,54.5,54.5,53210.0,51.3014,51.3107,51.2262,51.2262,53210.0
2021-05-27 14:10:00,54.48,54.53,54.46,54.53,27550.0,51.2074,51.2544,51.1886,51.2544,27550.0
2021-05-27 14:20:00,54.53,54.56,54.53,54.56,43555.0,51.2544,51.2826,51.2544,51.2826,43555.0
2021-05-27 14:30:00,54.57,54.58,54.55,54.55,50200.0,51.292,51.3014,51.2732,51.2732,50200.0
2021-05-27 14:40:00,54.56,54.57,54.54,54.54,46920.0,51.2826,51.292,51.2638,51.2638,46920.0
2021-05-27 14:50:00,54.54,54.58,54.54,54.57,40625.0,51.2638,51.3014,51.2638,51.292,40625.0
2021-05-27 15:00:00,54.56,54.56,54.49,54.51,39740.0,51.2826,51.2826,51.2168,51.2356,39740.0
2021-05-27 15:10:00,54.51,54.56,54.5,54.56,79620.0,51.2356,51.2826,51.2262,51.2826,79620.0
2021-05-27 15:20:00,54.53,54.57,54.52,54.56,35080.0,51.2544,51.292,51.245,51.2826,35080.0
2021-05-27 15:30:00,54.57,54.57,54.52,54.53,82480.0,51.292,51.292,51.245,51.2544,82480.0
2021-05-27 15:40:00,54.53,54.53,54.47,54.48,283865.0,51.2544,51.2544,51.198,51.2074,283865.0
2021-05-27 15:50:00,54.48,54.49,54.43,54.43,357245.0,51.2074,51.2168,51.1604,51.1604,357245.0
2021-05-28 09:30:00,54.71,54.71,54.37,54.45,397890.0,51.4235,51.4235,51.104,51.1792,397890.0
2021-05-28 09:40:00,54.43,54.43,54.3,54.36,112875.0,51.1604,51.1604,51.0382,51.0946,112875.0
2021-05-28 09:50:00,54.34,54.46,54.34,54.44,98770.0,51.0758,51.1886,51.0758,51.1698,98770.0
2021-05-28 10:00:00,54.46,54.46,54.31,54.32,105615.0,51.1886,51.1886,51.0476,51.057,105615.0
2021-05-28 10:10:00,54.33,54.34,54.24,54.24,53370.0,51.0664,51.0758,50.9818,50.9818,53370.0
2021-05-28 10:20:00,54.23,54.29,54.23,54.24,101095.0,50.9724,51.0288,50.9724,50.9818,101095.0
2021-05-28 10:30:00,54.24,54.31,54.24,54.27,59350.0,50.9818,51.0476,50.9818,51.01,59350.0
2021-05-28 10:40:00,54.27,54.32,54.27,54.29,61810.0,51.01,51.057,51.01,51.0288,61810.0
2021-05-28 10:50:00,54.3,54.36,54.29,54.36,72075.0,51.0382,51.0946,51.0288,51.0946,72075.0
2021-05-28 11:00:00,54.36,54.45,54.36,54.43,118845.0,51.0946,51.1792,51.0946,51.1604,118845.0
2021-05-28 11:10:00,54.42,54.45,54.4,54.45,34480.0,51.151,51.1792,51.1322,51.1792,34480.0
2021-05-28 11:20:00,54.46,54.47,54.41,54.41,51500.0,51.1886,51.198,51.1416,51.1416,51500.0
2021-05-28 11:30:00,54.42,54.46,54.41,54.46,34410.0,51.151,51.1886,51.1416,51.1886,34410.0
2021-05-28 11:40:00,54.45,54.48,54.44,54.47,13275.0,51.1792,51.2074,51.1698,51.198,13275.0
2021-05-28 11:50:00,54.47,54.49,54.46,54.47,99010.0,51.198,51.2168,51.1886,51.198,99010.0
2021-05-28 12:00:00,54.47,54.48,54.44,54.44,23385.0,51.198,51.2074,51.1698,51.1698,23385.0
2021-05-28 12:10:00,54.44,54.49,54.44,54.49,32395.0,51.1698,51.2168,51.1698,51.2168,32395.0
2021-05-28 12:20:00,54.5,54.5,54.46,54.48,106095.0,51.2262,51.2262,51.1886,51.2074,106095.0
2021-05-28 12:30:00,54.47,54.49,54.45,54.47,60930.0,51.198,51.2168,51.1792,51.198,60930.0
2021-05-28 12:40:00,54.47,54.51,54.45,54.45,54070.0,51.198,51.2356,51.1792,51.1792,54070.0
2021-05-28 12:50:00,54.46,54.49,54.45,54.46,34840.0,51.1886,51.2168,51.1792,51.1886,34840.0
2021-05-28 13:00:00,54.48,54.5,54.48,54.5,55900.0,51.2074,51.2262,51.2074,51.2262,55900.0
2021-05-28 13:10:00,54.51,54.53,54.5,54.52,13880.0,51.2356,51.2544,51.2262,51.245,13880.0
2021-05-28 13:20:00,54.54,54.56,54.52,54.55,30165.0,51.2638,51.2826,51.245,51.2732,30165.0
2021-05-28 13:30:00,54.55,54.58,54.52,54.52,273330.0,51.2732,51.3014,51.245,51.245,273330.0
2021-05-28 13:40:00,54.52,54.56,54.51,54.56,89510.0,51.245,51.2826,51.2356,51.2826,89510.0
2021-05-28 13:50:00,54.55,54.55,54.51,54.51,30940.0,51.2732,51.2732,51.2356,51.2356,30940.0
2021-05-28 14:00:00,54.53,54.54,54.47,54.49,18795.0,51.2544,51.2638,51.198,51.2168,18795.0
2021-05-28 14:10:00,54.49,54.49,54.43,54.47,102575.0,51.2168,51.2168,51.1604,51.198,102575.0
2021-05-28 14:20:00,54.47,54.49,54.47,54.49,130620.0,51.198,51.2168,51.198,51.2168,130620.0
2021-05-28 14:30:00,54.48,54.49,54.46,54.47,98245.0,51.2074,51.2168,51.1886,51.198,98245.0
2021-05-28 14:40:00,54.48,54.5,54.46,54.46,39975.0,51.2074,51.2262,51.1886,51.1886,39975.0
2021-05-28 14:50:00,54.47,54.5,54.46,54.46,92560.0,51.198,51.2262,51.1886,51.1886,92560.0
2021-05-28 15:00:00,54.47,54.52,54.47,54.51,98640.0,51.198,51.245,51.198,51.2356,98640.0
2021-05-28 15:10:00,54.51,54.51,54.45,54.5,94855.0,51.2356,51.2356,51.1792,51.2262,94855.0
2021-05-28 15:20:00,54.51,54.51,54.49,54.5,41020.0,51.2356,51.2356,51.2168,51.2262,41020.0
2021-05-28 15:30:00,54.5,54.54,54.49,54.53,79380.0,51.2262,51.2638,51.2168,51.2544,79380.0
2021-05-28 15:40:00,54.53,54.53,54.47,54.5,77555.0,51.2544,51.2544,51.198,51.2262,77555.0
2021-05-28 15:50:00,54.5,54.52,54.46,54.51,348815.0,51.2262,51.245,51.1886,51.2356,348815.0
2021-06-01 09:30:00,54.91,54.94,54.74,54.75,617660.0,51.6115,51.6397,51.4517,51.4611,617660.0
2021-06-01 09:40:00,54.72,54.79,54.68,54.68,361070.0,51.4329,51.4987,51.3953,51.3953,361070.0
2021-06-01 09:50:00,54.68,54.78,54.67,54.75,148115.0,51.3953,51.4893,51.3859,51.4611,148115.0
2021-06-01 10:00:00,54.77,54.82,54.75,54.79,57945.0,51.4799,51.5269,51.4611,51.4987,57945.0
2021-06-01 10:10:00,54.79,54.79,54.62,54.66,63305.0,51.4987,51.4987,51.3389,51.3765,63305.0
2021-06-01 10:20:00,54.67,54.68,54.59,54.66,118590.0,51.3859,51.3953,51.3107,51.3765,118590.0
2021-06-01 10:30:00,54.66,54.74,54.59,54.59,151005.0,51.3765,51.4517,51.3107,51.3107,151005.0
2021-06-01 10:40:00,54.58,54.68,54.53,54.54,41350.0,51.3014,51.3953,51.2544,51.2638,41350.0
2021-06-01 10:50:00,54.56,54.61,54.54,54.61,57115.0,51.2826,51.3295,51.2638,51.3295,57115.0
2021-06-01 11:00:00,54.62,54.66,54.62,54.65,26185.0,51.3389,51.3765,51.3389,51.3671,26185.0
2021-06-01 11:10:00,54.64,54.72,54.64,54.72,59445.0,51.3577,51.4329,51.3577,51.4329,59445.0
2021-06-01 11:20:00,54.73,54.77,54.71,54.75,103320.0,51.4423,51.4799,51.4235,51.4611,103320.0
2021-06-01 11:30:00,54.75,54.82,54.72,54.81,110510.0,51.4611,51.5269,51.4329,51.5175,110510.0
2021-06-01 11:40:00,54.81,54.82,54.73,54.76,51945.0,51.5175,51.5269,51.4423,51.4705,51945.0
2021-06-01 11:50:00,54.74,54.78,54.72,54.77,42495.0,51.4517,51.4893,51.4329,51.4799,42495.0
2021-06-01 12:00:00,54.76,54.78,54.73,54.78,175365.0,51.4705,51.4893,51.4423,51.4893,175365.0
2021-06-01 12:10:00,54.78,54.8,54.77,54.78,81205.0,51.4893,51.5081,51.4799,51.4893,81205.0
2021-06-01 12:20:00,54.78,54.82,54.77,54.8,31065.0,51.4893,51.5269,51.4799,51.5081,31065.0
2021-06-01 12:30:00,54.8,54.84,54.79,54.84,21010.0,51.5081,51.5457,51.4987,51.5457,21010.0
2021-06-01 12:40:00,54.83,54.83,54.8,54.81,51635.0,51.5363,51.5363,51.5081,51.5175,51635.0
2021-06-01 12:50:00,54.79,54.79,54.72,54.73,41220.0,51.4987,51.4987,51.4329,51.4423,41220.0
2021-06-01 13:00:00,54.74,54.75,54.66,54.7,84890.0,51.4517,51.4611,51.3765,51.4141,84890.0
2021-06-01 13:10:00,54.68,54.69,54.63,54.63,37615.0,51.3953,51.4047,51.3483,51.3483,37615.0
2021-06-01 13:20:00,54.63,54.65,54.62,54.62,42705.0,51.3483,51.3671,51.3389,51.3389,42705.0
2021-06-01 13:30:00,54.62,54.64,54.6,54.63,51530.0,51.3389,51.3577,51.3201,51.3483,51530.0
2021-06-01 13:40:00,54.62,54.66,54.59,54.64,126025.0,51.3389,51.3765,51.3107,51.3577,126025.0
2021-06-01 13:50:00,54.64,54.66,54.62,54.65,45310.0,51.3577,51.3765,51.3389,51.3671,45310.0
2021-06-01 14:00:00,54.64,54.67,54.62,54.66,46135.0,51.3577,51.3859,51.3389,51.3765,46135.0
2021-06-01 14:10:00,54.65,54.71,54.65,54.71,57530.0,51.3671,51.4235,51.3671,51.4235,57530.0
2021-06-01 14:20:00,54.7,54.74,54.7,54.74,51715.0,51.4141,51.4517,51.4141,51.4517,51715.0
2021-06-01 14:30:00,54.73,54.78,54.73,54.77,95390.0,51.4423,51.4893,51.4423,51.4799,95390.0
2021-06-01 14:40:00,54.77,54.8,54.76,54.79,103570.0,51.4799,51.5081,51.4705,51.4987,103570.0
2021-06-01 14:50:00,54.8,54.85,54.79,54.85,44215.0,51.5081,51.5551,51.4987,51.5551,44215.0
2021-06-01 15:00:00,54.85,54.86,54.83,54.83,137305.0,51.5551,51.5645,51.5363,51.5363,137305.0
2021-06-01 15:10:00,54.83,54.83,54.8,54.82,49310.0,51.5363,51.5363,51.5081,51.5269,49310.0
2021-06-01 15:20:00,54.81,54.85,54.81,54.83,48325.0,51.5175,51.5551,51.5175,51.5363,48325.0
2021-06-01 15:30:00,54.83,54.84,54.77,54.82,174580.0,51.5363,51.5457,51.4799,51.5269,174580.0
2021-06-01 15:40:00,54.82,54.83,54.8,54.83,157735.0,51.5269,51.5363,51.5081,51.5363,157735.0
2021-06-01 15:50:00,54.84,54.84,54.77,54.8,408495.0,51.5457,51.5457,51.4799,51.5081,408495.0
2021-06-02 09:30:00,54.94,54.94,54.5,54.51,591590.0,51.6397,51.6397,51.2262,51.2356,591590.0
2021-06-02 09:40:00,54.5,54.64,54.49,54.64,222540.0,51.2262,51.3577,51.2168,51.3577,222540.0
2021-06-02 09:50:00,54.65,54.65,54.48,54.5,151280.0,51.3671,51.3671,51.2074,51.2262,151280.0
2021-06-02 10:00:00,54.52,54.61,54.52,54.59,52635.0,51.245,51.3295,51.245,51.3107,52635.0
2021-06-02 10:10:00,54.57,54.61,54.54,54.6,50445.0,51.292,51.3295,51.2638,51.3201,50445.0
2021-06-02 10:20:00,54.58,54.62,54.57,54.58,127215.0,51.3014,51.3389,51.292,51.3014,127215.0
2021-06-02 10:30:00,54.58,54.68,54.56,54.58,161195.0,51.3014,51.3953,51.2826,51.3014,161195.0
2021-06-02 10:40:00,54.58,54.75,54.58,54.71,198690.0,51.3014,51.4611,51.3014,51.4235,198690.0
2021-06-02 10:50:00,54.71,54.71,54.65,54.67,60690.0,51.4235,51.4235,51.3671,51.3859,60690.0
2021-06-02 11:00:00,54.67,54.72,54.65,54.69,749245.0,51.3859,51.4329,51.3671,51.4047,749245.0
2021-06-02 11:10:00,54.69,54.7,54.65,54.67,65890.0,51.4047,51.4141,51.3671,51.3859,65890.0
2021-06-02 11:20:00,54.67,54.68,54.63,54.66,32600.0,51.3859,51.3953,51.3483,51.3765,32600.0
2021-06-02 11:30:00,54.64,54.66,54.6,54.61,65450.0,51.3577,51.3765,51.3201,51.3295,65450.0
2021-06-02 11:40:00,54.6,54.61,54.56,54.57,33505.0,51.3201,51.3295,51.2826,51.292,33505.0
2021-06-02 11:50:00,54.57,54.59,54.55,54.55,30875.0,51.292,51.3107,51.2732,51.2732,30875.0
2021-06-02 12:00:00,54.55,54.56,54.54,54.56,22720.0,51.2732,51.2826,51.2638,51.2826,22720.0
2021-06-02 12:10:00,54.56,54.56,54.51,54.53,10590.0,51.2826,51.2826,51.2356,51.2544,10590.0
2021-06-02 12:20:00,54.52,54.54,54.47,54.49,42440.0,51.245,51.2638,51.198,51.2168,42440.0
2021-06-02 12:30:00,54.49,54.52,54.43,54.52,54045.0,51.2168,51.245,51.1604,51.245,54045.0
2021-06-02 12:40:00,54.51,54.52,54.49,54.51,90970.0,51.2356,51.245,51.2168,51.2356,90970.0
2021-06-02 12:50:00,54.54,54.57,54.54,54.56,14830.0,51.2638,51.292,51.2638,51.2826,14830.0
2021-06-02 13:00:00,54.59,54.6,54.56,54.6,49530.0,51.3107,51.3201,51.2826,51.3201,49530.0
2021-06-02 13:10:00,54.61,54.61,54.55,54.55,171820.0,51.3295,51.3295,51.2732,51.2732,171820.0
2021-06-02 13:20:00,54.55,54.55,54.48,54.52,78235.0,51.2732,51.2732,51.2074,51.245,78235.0
2021-06-02 13:30:00,54.5,54.54,54.5,54.53,24745.0,51.2262,51.2638,51.2262,51.2544,24745.0
2021-06-02 13:40:00,54.5,54.53,54.46,54.48,64440.0,51.2262,51.2544,51.1886,51.2074,64440.0
2021-06-02 13:50:00,54.5,54.53,54.49,54.51,32580.0,51.2262,51.2544,51.2168,51.2356,32580.0
2021-06-02 14:00:00,54.52,54.57,54.5,54.5,34730.0,51.245,51.292,51.2262,51.2262,34730.0
2021-06-02 14:10:00,54.48,54.49,54.41,54.45,44250.0,51.2074,51.2168,51.1416,51.1792,44250.0
2021-06-02 14:20:00,54.47,54.51,54.46,54.49,37435.0,51.198,51.2356,51.1886,51.2168,37435.0
2021-06-02 14:30:00,54.49,54.51,54.48,54.49,66150.0,51.2168,51.2356,51.2074,51.2168,66150.0
2021-06-02 14:40:00,54.5,54.52,54.48,54.52,176580.0,51.2262,51.245,51.2074,51.245,176580.0
2021-06-02 14:50:00,54.51,54.52,54.5,54.51,78990.0,51.2356,51.245,51.2262,51.2356,78990.0
2021-06-02 15:00:00,54.51,54.52,54.48,54.49,48695.0,51.2356,51.245,51.2074,51.2168,48695.0
2021-06-02 15:10:00,54.5,54.51,54.47,54.47,28075.0,51.2262,51.2356,51.198,51.198,28075.0
2021-06-02 15:20:00,54.47,54.48,54.45,54.46,39745.0,51.198,51.2074,51.1792,51.1886,39745.0
2021-06-02 15:30:00,54.46,54.46,54.42,54.44,65755.0,51.1886,51.1886,51.151,51.1698,65755.0
2021-06-02 15:40:00,54.44,54.45,54.41,54.45,34150.0,51.1698,51.1792,51.1416,51.1792,34150.0
2021-06-02 15:50:00,54.46,54.52,54.46,54.5,313040.0,51.1886,51.245,51.1886,51.2262,313040.0
2021-06-03 09:30:00,54.18,54.33,54.0,54.0,468375.0,50.9254,51.0664,50.7562,50.7562,468375.0
2021-06-03 09:40:00,54.0,54.01,53.81,53.81,279365.0,50.7562,50.7656,50.5776,50.5776,279365.0
2021-06-03 09:50:00,53.81,53.95,53.8,53.88,338300.0,50.5776,50.7092,50.5682,50.6434,338300.0
2021-06-03 10:00:00,53.9,53.97,53.86,53.94,91050.0,50.6622,50.728,50.6246,50.6998,91050.0
2021-06-03 10:10:00,53.95,53.97,53.9,53.97,90505.0,50.7092,50.728,50.6622,50.728,90505.0
2021-06-03 10:20:00,53.98,54.04,53.96,54.03,65135.0,50.7374,50.7938,50.7186,50.7844,65135.0
2021-06-03 10:30:00,54.0,54.11,54.0,54.07,134045.0,50.7562,50.8596,50.7562,50.822,134045.0
2021-06-03 10:40:00,54.07,54.19,54.05,54.18,120805.0,50.822,50.9348,50.8032,50.9254,120805.0
2021-06-03 10:50:00,54.2,54.29,54.18,54.29,80675.0,50.9442,51.0288,50.9254,51.0288,80675.0
2021-06-03 11:00:00,54.29,54.3,54.2,54.29,93450.0,51.0288,51.0382,50.9442,51.0288,93450.0
2021-06-03 11:10:00,54.3,54.3,54.22,54.24,92980.0,51.0382,51.0382,50.963,50.9818,92980.0
2021-06-03 11:20:00,54.24,54.31,54.24,54.27,68225.0,50.9818,51.0476,50.9818,51.01,68225.0
2021-06-03 11:30:00,54.27,54.31,54.24,54.28,84650.0,51.01,51.0476,50.9818,51.0194,84650.0
2021-06-03 11:40:00,54.28,54.31,54.26,54.27,28665.0,51.0194,51.0476,51.0006,51.01,28665.0
2021-06-03 11:50:00,54.27,54.3,54.25,54.3,72790.0,51.01,51.0382,50.9912,51.0382,72790.0
2021-06-03 12:00:00,54.31,54.35,54.29,54.33,108375.0,51.0476,51.0852,51.0288,51.0664,108375.0
2021-06-03 12:10:00,54.31,54.33,54.28,54.29,203970.0,51.0476,51.0664,51.0194,51.0288,203970.0
2021-06-03 12:20:00,54.29,54.31,54.26,54.31,100410.0,51.0288,51.0476,51.0006,51.0476,100410.0
2021-06-03 12:30:00,54.32,54.32,54.26,54.31,24460.0,51.057,51.057,51.0006,51.0476,24460.0
2021-06-03 12:40:00,54.31,54.31,54.27,54.27,36210.0,51.0476,51.0476,51.01,51.01,36210.0
2021-06-03 12:50:00,54.26,54.29,54.22,54.29,42170.0,51.0006,51.0288,50.963,51.0288,42170.0
2021-06-03 13:00:00,54.3,54.3,54.19,54.27,113965.0,51.0382,51.0382,50.9348,51.01,113965.0
2021-06-03 13:10:00,54.28,54.3,54.23,54.27,112645.0,51.0194,51.0382,50.9724,51.01,112645.0
2021-06-03 13:20:00,54.27,54.34,54.27,54.34,60780.0,51.01,51.0758,51.01,51.0758,60780.0
2021-06-03 13:30:00,54.33,54.33,54.29,54.32,139705.0,51.0664,51.0664,51.0288,51.057,139705.0
2021-06-03 13:40:00,54.31,54.32,54.27,54.28,74430.0,51.0476,51.057,51.01,51.0194,74430.0
2021-06-03 13:50:00,54.28,54.32,54.28,54.3,76665.0,51.0194,51.057,51.0194,51.0382,76665.0
2021-06-03 14:00:00,54.31,54.33,54.28,54.3,114490.0,51.0476,51.0664,51.0194,51.0382,114490.0
2021-06-03 14:10:00,54.31,54.31,54.25,54.27,59605.0,51.0476,51.0476,50.9912,51.01,59605.0
2021-06-03 14:20:00,54.26,54.27,54.22,54.25,74320.0,51.0006,51.01,50.963,50.9912,74320.0
2021-06-03 14:30:00,54.24,54.27,54.18,54.19,129785.0,50.9818,51.01,50.9254,50.9348,129785.0
2021-06-03 14:40:00,54.19,54.22,54.18,54.21,183400.0,50.9348,50.963,50.9254,50.9536,183400.0
2021-06-03 14:50:00,54.2,54.23,54.18,54.19,38750.0,50.9442,50.9724,50.9254,50.9348,38750.0
2021-06-03 15:00:00,54.19,54.22,54.19,54.22,80345.0,50.9348,50.963,50.9348,50.963,80345.0
2021-06-03 15:10:00,54.22,54.23,54.18,54.18,105320.0,50.963,50.9724,50.9254,50.9254,105320.0
2021-06-03 15:20:00,54.17,54.24,54.17,54.24,111545.0,50.916,50.9818,50.916,50.9818,111545.0
2021-06-03 15:30:00,54.23,54.3,54.23,54.28,86555.0,50.9724,51.0382,50.9724,51.0194,86555.0
2021-06-03 15:40:00,54.28,54.28,54.22,54.23,93435.0,51.0194,51.0194,50.963,50.9724,93435.0
2021-06-03 15:50:00,54.23,54.29,54.2,54.2,614860.0,50.9724,51.0288,50.9442,50.9442,614860.0
2021-06-04 09:30:00,54.5,54.53,54.44,54.52,515235.0,51.2262,51.2544,51.1698,51.245,515235.0
2021-06-04 09:40:00,54.53,54.59,54.4,54.4,347600.0,51.2544,51.3107,51.1322,51.1322,347600.0
2021-06-04 09:50:00,54.41,54.43,54.32,54.39,211885.0,51.1416,51.1604,51.057,51.1228,211885.0
2021-06-04 10:00:00,54.4,54.41,54.3,54.3,123210.0,51.1322,51.1416,51.0382,51.0382,123210.0
2021-06-04 10:10:00,54.29,54.32,54.25,54.25,60425.0,51.0288,51.057,50.9912,50.9912,60425.0
2021-06-04 10:20:00,54.23,54.28,54.2,54.28,157115.0,50.9724,51.0194,50.9442,51.0194,157115.0
2021-06-04 10:30:00,54.29,54.32,54.28,54.3,107840.0,51.0288,51.057,51.0194,51.0382,107840.0
2021-06-04 10:40:00,54.3,54.32,54.22,54.31,69785.0,51.0382,51.057,50.963,51.0476,69785.0
2021-06-04 10:50:00,54.29,54.32,54.29,54.32,41835.0,51.0288,51.057,51.0288,51.057,41835.0
2021-06-04 11:00:00,54.33,54.33,54.28,54.29,31730.0,51.0664,51.0664,51.0194,51.0288,31730.0
2021-06-04 11:10:00,54.29,54.3,54.25,54.25,48535.0,51.0288,51.0382,50.9912,50.9912,48535.0
2021-06-04 11:20:00,54.26,54.27,54.24,54.25,39920.0,51.0006,51.01,50.9818,50.9912,39920.0
2021-06-04 11:30:00,54.27,54.28,54.21,54.23,28100.0,51.01,51.0194,50.9536,50.9724,28100.0
2021-06-04 11:40:00,54.23,54.26,54.23,54.24,27900.0,50.9724,51.0006,50.9724,50.9818,27900.0
2021-06-04 11:50:00,54.23,54.23,54.19,54.2,60645.0,50.9724,50.9724,50.9348,50.9442,60645.0
2021-06-04 12:00:00,54.22,54.23,54.21,54.22,16705.0,50.963,50.9724,50.9536,50.963,16705.0
2021-06-04 12:10:00,54.22,54.26,54.22,54.24,51980.0,50.963,51.0006,50.963,50.9818,51980.0
2021-06-04 12:20:00,54.22,54.26,54.22,54.26,19030.0,50.963,51.0006,50.963,51.0006,19030.0
2021-06-04 12:30:00,54.27,54.29,54.26,54.28,21430.0,51.01,51.0288,51.0006,51.0194,21430.0
2021-06-04 12:40:00,54.29,54.29,54.27,54.28,39440.0,51.0288,51.0288,51.01,51.0194,39440.0
2021-06-04 12:50:00,54.28,54.35,54.28,54.35,26320.0,51.0194,51.0852,51.0194,51.0852,26320.0
2021-06-04 13:00:00,54.35,54.37,54.35,54.36,101465.0,51.0852,51.104,51.0852,51.0946,101465.0
2021-06-04 13:10:00,54.37,54.38,54.36,54.37,57040.0,51.104,51.1134,51.0946,51.104,57040.0
2021-06-04 13:20:00,54.37,54.37,54.35,54.36,43045.0,51.104,51.104,51.0852,51.0946,43045.0
2021-06-04 13:30:00,54.37,54.39,54.34,54.39,73390.0,51.104,51.1228,51.0758,51.1228,73390.0
2021-06-04 13:40:00,54.38,54.41,54.38,54.38,127090.0,51.1134,51.1416,51.1134,51.1134,127090.0
2021-06-04 13:50:00,54.38,54.39,54.37,54.37,61710.0,51.1134,51.1228,51.104,51.104,61710.0
2021-06-04 14:00:00,54.38,54.39,54.37,54.38,69190.0,51.1134,51.1228,51.104,51.1134,69190.0
2021-06-04 14:10:00,54.38,54.4,54.37,54.38,77760.0,51.1134,51.1322,51.104,51.1134,77760.0
2021-06-04 14:20:00,54.38,54.43,54.38,54.42,48800.0,51.1134,51.1604,51.1134,51.151,48800.0
2021-06-04 14:30:00,54.42,54.43,54.38,54.41,49680.0,51.151,51.1604,51.1134,51.1416,49680.0
2021-06-04 14:40:00,54.41,54.43,54.41,54.42,54955.0,51.1416,51.1604,51.1416,51.151,54955.0
2021-06-04 14:50:00,54.41,54.44,54.4,54.41,39230.0,51.1416,51.1698,51.1322,51.1416,39230.0
2021-06-04 15:00:00,54.42,54.44,54.41,54.43,71865.0,51.151,51.1698,51.1416,51.1604,71865.0
2021-06-04 15:10:00,54.43,54.46,54.42,54.46,64785.0,51.1604,51.1886,51.151,51.1886,64785.0
2021-06-04 15:20:00,54.46,54.48,54.46,54.48,88325.0,51.1886,51.2074,51.1886,51.2074,88325.0
2021-06-04 15:30:00,54.49,54.51,54.47,54.48,103490.0,51.2168,51.2356,51.198,51.2074,103490.0
2021-06-04 15:40:00,54.48,54.53,54.46,54.52,66590.0,51.2074,51.2544,51.1886,51.245,66590.0
2021-06-04 15:50:00,54.52,54.56,54.5,54.53,211820.0,51.245,51.2826,51.2262,51.2544,211820.0
2021-06-07 09:30:00,54.62,54.68,54.51,54.55,362090.0,51.3389,51.3953,51.2356,51.2732,362090.0
2021-06-07 09:40:00,54.55,54.65,54.55,54.64,339275.0,51.2732,51.3671,51.2732,51.3577,339275.0
2021-06-07 09:50:00,54.65,54.66,54.52,54.58,101985.0,51.3671,51.3765,51.245,51.3014,101985.0
2021-06-07 10:00:00,54.54,54.55,54.46,54.5,172805.0,51.2638,51.2732,51.1886,51.2262,172805.0
2021-06-07 10:10:00,54.5,54.51,54.46,54.48,102125.0,51.2262,51.2356,51.1886,51.2074,102125.0
2021-06-07 10:20:00,54.47,54.52,54.42,54.42,95920.0,51.198,51.245,51.151,51.151,95920.0
2021-06-07 10:30:00,54.42,54.43,54.35,54.37,126495.0,51.151,51.1604,51.0852,51.104,126495.0
2021-06-07 10:40:00,54.38,54.41,54.36,54.36,129420.0,51.1134,51.1416,51.0946,51.0946,129420.0
2021-06-07 10:50:00,54.37,54.4,54.34,54.38,407790.0,51.104,51.1322,51.0758,51.1134,407790.0
2021-06-07 11:00:00,54.39,54.4,54.34,54.36,194805.0,51.1228,51.1322,51.0758,51.0946,194805.0
2021-06-07 11:10:00,54.36,54.42,54.36,54.4,175075.0,51.0946,51.151,51.0946,51.1322,175075.0
2021-06-07 11:20:00,54.4,54.4,54.35,54.37,116945.0,51.1322,51.1322,51.0852,51.104,116945.0
2021-06-07 11:30:00,54.38,54.39,54.36,54.37,97115.0,51.1134,51.1228,51.0946,51.104,97115.0
2021-06-07 11:40:00,54.37,54.41,54.37,54.4,180500.0,51.104,51.1416,51.104,51.1322,180500.0
2021-06-07 11:50:00,54.41,54.45,54.38,54.44,171360.0,51.1416,51.1792,51.1134,51.1698,171360.0
2021-06-07 12:00:00,54.45,54.45,54.43,54.43,122935.0,51.1792,51.1792,51.1604,51.1604,122935.0
2021-06-07 12:10:00,54.44,54.48,54.44,54.47,188870.0,51.1698,51.2074,51.1698,51.198,188870.0
2021-06-07 12:20:00,54.46,54.46,54.45,54.45,82100.0,51.1886,51.1886,51.1792,51.1792,82100.0
2021-06-07 12:30:00,54.45,54.47,54.44,54.45,151910.0,51.1792,51.198,51.1698,51.1792,151910.0
2021-06-07 12:40:00,54.45,54.46,54.43,54.44,145210.0,51.1792,51.1886,51.1604,51.1698,145210.0
2021-06-07 12:50:00,54.44,54.46,54.44,54.45,118695.0,51.1698,51.1886,51.1698,51.1792,118695.0
2021-06-07 13:00:00,54.46,54.48,54.45,54.47,181285.0,51.1886,51.2074,51.1792,51.198,181285.0
2021-06-07 13:10:00,54.47,54.5,54.45,54.49,105630.0,51.198,51.2262,51.1792,51.2168,105630.0
2021-06-07 13:20:00,54.5,54.5,54.45,54.45,66435.0,51.2262,51.2262,51.1792,51.1792,66435.0
2021-06-07 13:30:00,54.45,54.47,54.44,54.45,81535.0,51.1792,51.198,51.1698,51.1792,81535.0
2021-06-07 13:40:00,54.45,54.45,54.43,54.44,49255.0,51.1792,51.1792,51.1604,51.1698,49255.0
2021-06-07 13:50:00,54.44,54.45,54.4,54.4,50530.0,51.1698,51.1792,51.1322,51.1322,50530.0
2021-06-07 14:00:00,54.4,54.43,54.4,54.42,61090.0,51.1322,51.1604,51.1322,51.151,61090.0
2021-06-07 14:10:00,54.42,54.43,54.39,54.4,88315.0,51.151,51.1604,51.1228,51.1322,88315.0
2021-06-07 14:20:00,54.4,54.41,54.36,54.4,601315.0,51.1322,51.1416,51.0946,51.1322,601315.0
2021-06-07 14:30:00,54.4,54.42,54.38,54.42,609820.0,51.1322,51.151,51.1134,51.151,609820.0
2021-06-07 14:40:00,54.42,54.43,54.4,54.4,733165.0,51.151,51.1604,51.1322,51.1322,733165.0
2021-06-07 14:50:00,54.4,54.42,54.4,54.41,694415.0,51.1322,51.151,51.1322,51.1416,694415.0
2021-06-07 15:00:00,54.41,54.46,54.41,54.45,482965.0,51.1416,51.1886,51.1416,51.1792,482965.0
2021-06-07 15:10:00,54.46,54.49,54.45,54.49,44605.0,51.1886,51.2168,51.1792,51.2168,44605.0
2021-06-07 15:20:00,54.49,54.49,54.47,54.49,89230.0,51.2168,51.2168,51.198,51.2168,89230.0
2021-06-07 15:30:00,54.49,54.49,54.43,54.44,78095.0,51.2168,51.2168,51.1604,51.1698,78095.0
2021-06-07 15:40:00,54.44,54.46,54.43,54.45,67155.0,51.1698,51.1886,51.1604,51.1792,67155.0
2021-06-07 15:50:00,54.46,54.5,54.42,54.44,292325.0,51.1886,51.2262,51.151,51.1698,292325.0
2021-06-08 09:30:00,54.56,54.6,54.32,54.33,369535.0,51.2826,51.3201,51.057,51.0664,369535.0
2021-06-08 09:40:00,54.31,54.38,54.28,54.3,159925.0,51.0476,51.1134,51.0194,51.0382,159925.0
2021-06-08 09:50:00,54.3,54.32,54.25,54.32,180415.0,51.0382,51.057,50.9912,51.057,180415.0
2021-06-08 10:00:00,54.35,54.39,54.33,54.36,42565.0,51.0852,51.1228,51.0664,51.0946,42565.0
2021-06-08 10:10:00,54.36,54.46,54.36,54.46,35135.0,51.0946,51.1886,51.0946,51.1886,35135.0
2021-06-08 10:20:00,54.46,54.54,54.45,54.53,149420.0,51.1886,51.2638,51.1792,51.2544,149420.0
2021-06-08 10:30:00,54.53,54.57,54.5,54.57,98715.0,51.2544,51.292,51.2262,51.292,98715.0
2021-06-08 10:40:00,54.57,54.61,54.55,54.59,88395.0,51.292,51.3295,51.2732,51.3107,88395.0
2021-06-08 10:50:00,54.59,54.64,54.58,54.61,20955.0,51.3107,51.3577,51.3014,51.3295,20955.0
2021-06-08 11:00:00,54.62,54.64,54.59,54.62,69900.0,51.3389,51.3577,51.3107,51.3389,69900.0
2021-06-08 11:10:00,54.61,54.61,54.41,54.41,123620.0,51.3295,51.3295,51.1416,51.1416,123620.0
2021-06-08 11:20:00,54.4,54.44,54.34,54.43,213325.0,51.1322,51.1698,51.0758,51.1604,213325.0
2021-06-08 11:30:00,54.43,54.53,54.43,54.52,35415.0,51.1604,51.2544,51.1604,51.245,35415.0
2021-06-08 11:40:00,54.5,54.63,54.5,54.61,106785.0,51.2262,51.3483,51.2262,51.3295,106785.0
2021-06-08 11:50:00,54.6,54.68,54.57,54.67,53645.0,51.3201,51.3953,51.292,51.3859,53645.0
2021-06-08 12:00:00,54.68,54.76,54.68,54.76,77065.0,51.3953,51.4705,51.3953,51.4705,77065.0
2021-06-08 12:10:00,54.75,54.77,54.73,54.76,65960.0,51.4611,51.4799,51.4423,51.4705,65960.0
2021-06-08 12:20:00,54.76,54.78,54.71,54.78,43635.0,51.4705,51.4893,51.4235,51.4893,43635.0
2021-06-08 12:30:00,54.77,54.79,54.77,54.78,83275.0,51.4799,51.4987,51.4799,51.4893,83275.0
2021-06-08 12:40:00,54.78,54.79,54.76,54.77,56175.0,51.4893,51.4987,51.4705,51.4799,56175.0
2021-06-08 12:50:00,54.79,54.8,54.76,54.78,67415.0,51.4987,51.5081,51.4705,51.4893,67415.0
2021-06-08 13:00:00,54.78,54.81,54.78,54.8,44635.0,51.4893,51.5175,51.4893,51.5081,44635.0
2021-06-08 13:10:00,54.8,54.82,54.78,54.82,36535.0,51.5081,51.5269,51.4893,51.5269,36535.0
2021-06-08 13:20:00,54.83,54.83,54.78,54.78,89330.0,51.5363,51.5363,51.4893,51.4893,89330.0
2021-06-08 13:30:00,54.78,54.85,54.78,54.85,33760.0,51.4893,51.5551,51.4893,51.5551,33760.0
2021-06-08 13:40:00,54.84,54.88,54.84,54.86,62965.0,51.5457,51.5833,51.5457,51.5645,62965.0
2021-06-08 13:50:00,54.86,54.87,54.82,54.84,61745.0,51.5645,51.5739,51.5269,51.5457,61745.0
2021-06-08 14:00:00,54.83,54.88,54.82,54.88,73535.0,51.5363,51.5833,51.5269,51.5833,73535.0
2021-06-08 14:10:00,54.88,54.89,54.87,54.88,94690.0,51.5833,51.5927,51.5739,51.5833,94690.0
2021-06-08 14:20:00,54.88,54.92,54.87,54.92,80660.0,51.5833,51.6209,51.5739,51.6209,80660.0
2021-06-08 14:30:00,54.92,54.92,54.89,54.89,62340.0,51.6209,51.6209,51.5927,51.5927,62340.0
2021-06-08 14:40:00,54.89,54.91,54.87,54.91,44315.0,51.5927,51.6115,51.5739,51.6115,44315.0
2021-06-08 14:50:00,54.91,54.96,54.9,54.95,107415.0,51.6115,51.6585,51.6021,51.6491,107415.0
2021-06-08 15:00:00,54.94,54.98,54.94,54.97,50315.0,51.6397,51.6773,51.6397,51.6679,50315.0
2021-06-08 15:10:00,54.97,55.0,54.97,54.98,49160.0,51.6679,51.6961,51.6679,51.6773,49160.0
2021-06-08 15:20:00,54.98,55.0,54.97,54.99,80860.0,51.6773,51.6961,51.6679,51.6867,80860.0
2021-06-08 15:30:00,54.98,55.01,54.97,54.99,175460.0,51.6773,51.7055,51.6679,51.6867,175460.0
2021-06-08 15:40:00,54.99,54.99,54.93,54.94,60130.0,51.6867,51.6867,51.6303,51.6397,60130.0
2021-06-08 15:50:00,54.94,55.01,54.91,54.93,289410.0,51.6397,51.7055,51.6115,51.6303,289410.0
2021-06-09 09:30:00,54.99,55.03,54.82,54.82,426490.0,51.6867,51.7243,51.5269,51.5269,426490.0
2021-06-09 09:40:00,54.79,54.82,54.72,54.74,264630.0,51.4987,51.5269,51.4329,51.4517,264630.0
2021-06-09 09:50:00,54.74,54.79,54.7,54.77,176680.0,51.4517,51.4987,51.4141,51.4799,176680.0
2021-06-09 10:00:00,54.79,54.86,54.79,54.86,99865.0,51.4987,51.5645,51.4987,51.5645,99865.0
2021-06-09 10:10:00,54.87,54.87,54.8,54.8,93510.0,51.5739,51.5739,51.5081,51.5081,93510.0
2021-06-09 10:20:00,54.81,54.87,54.8,54.85,64720.0,51.5175,51.5739,51.5081,51.5551,64720.0
2021-06-09 10:30:00,54.86,54.89,54.83,54.87,54940.0,51.5645,51.5927,51.5363,51.5739,54940.0
2021-06-09 10:40:00,54.88,54.9,54.83,54.84,55250.0,51.5833,51.6021,51.5363,51.5457,55250.0
2021-06-09 10:50:00,54.86,54.87,54.82,54.82,55620.0,51.5645,51.5739,51.5269,51.5269,55620.0
2021-06-09 11:00:00,54.82,54.89,54.82,54.87,59830.0,51.5269,51.5927,51.5269,51.5739,59830.0
2021-06-09 11:10:00,54.88,54.9,54.85,54.88,69990.0,51.5833,51.6021,51.5551,51.5833,69990.0
2021-06-09 11:20:00,54.89,54.89,54.83,54.88,114780.0,51.5927,51.5927,51.5363,51.5833,114780.0
2021-06-09 11:30:00,54.88,54.88,54.83,54.83,79325.0,51.5833,51.5833,51.5363,51.5363,79325.0
2021-06-09 11:40:00,54.85,54.88,54.83,54.87,185835.0,51.5551,51.5833,51.5363,51.5739,185835.0
2021-06-09 11:50:00,54.87,54.87,54.75,54.79,179710.0,51.5739,51.5739,51.4611,51.4987,179710.0
2021-06-09 12:00:00,54.77,54.81,54.77,54.81,47740.0,51.4799,51.5175,51.4799,51.5175,47740.0
2021-06-09 12:10:00,54.81,54.82,54.78,54.79,27260.0,51.5175,51.5269,51.4893,51.4987,27260.0
2021-06-09 12:20:00,54.8,54.83,54.79,54.82,54350.0,51.5081,51.5363,51.4987,51.5269,54350.0
2021-06-09 12:30:00,54.82,54.84,54.8,54.83,40905.0,51.5269,51.5457,51.5081,51.5363,40905.0
2021-06-09 12:40:00,54.82,54.85,54.82,54.84,132765.0,51.5269,51.5551,51.5269,51.5457,132765.0
2021-06-09 12:50:00,54.83,54.84,54.81,54.83,29185.0,51.5363,51.5457,51.5175,51.5363,29185.0
2021-06-09 13:00:00,54.83,54.86,54.82,54.86,30815.0,51.5363,51.5645,51.5269,51.5645,30815.0
2021-06-09 13:10:00,54.85,54.86,54.82,54.85,22625.0,51.5551,51.5645,51.5269,51.5551,22625.0
2021-06-09 13:20:00,54.85,54.87,54.84,54.84,37115.0,51.5551,51.5739,51.5457,51.5457,37115.0
2021-06-09 13:30:00,54.81,54.83,54.74,54.76,35645.0,51.5175,51.5363,51.4517,51.4705,35645.0
2021-06-09 13:40:00,54.75,54.78,54.73,54.77,77200.0,51.4611,51.4893,51.4423,51.4799,77200.0
2021-06-09 13:50:00,54.77,54.78,54.76,54.76,48005.0,51.4799,51.4893,51.4705,51.4705,48005.0
2021-06-09 14:00:00,54.77,54.79,54.76,54.76,27495.0,51.4799,51.4987,51.4705,51.4705,27495.0
2021-06-09 14:10:00,54.77,54.78,54.74,54.75,218745.0,51.4799,51.4893,51.4517,51.4611,218745.0
2021-06-09 14:20:00,54.75,54.78,54.74,54.77,46475.0,51.4611,51.4893,51.4517,51.4799,46475.0
2021-06-09 14:30:00,54.76,54.79,54.76,54.77,66235.0,51.4705,51.4987,51.4705,51.4799,66235.0
2021-06-09 14:40:00,54.77,54.79,54.77,54.78,45265.0,51.4799,51.4987,51.4799,51.4893,45265.0
2021-06-09 14:50:00,54.78,54.81,54.77,54.79,135125.0,51.4893,51.5175,51.4799,51.4987,135125.0
2021-06-09 15:00:00,54.79,54.8,54.76,54.76,103710.0,51.4987,51.5081,51.4705,51.4705,103710.0
2021-06-09 15:10:00,54.76,54.79,54.72,54.73,56780.0,51.4705,51.4987,51.4329,51.4423,56780.0
2021-06-09 15:20:00,54.73,54.73,54.63,54.63,160855.0,51.4423,51.4423,51.3483,51.3483,160855.0
2021-06-09 15:30:00,54.63,54.66,54.6,54.64,175740.0,51.3483,51.3765,51.3201,51.3577,175740.0
2021-06-09 15:40:00,54.64,54.64,54.59,54.62,238525.0,51.3577,51.3577,51.3107,51.3389,238525.0
2021-06-09 15:50:00,54.62,54.65,54.57,54.58,380965.0,51.3389,51.3671,51.292,51.3014,380965.0
2021-06-10 09:30:00,54.74,54.83,54.61,54.8,337525.0,51.5913,51.6762,51.4688,51.6479,337525.0
2021-06-10 09:40:00,54.79,54.85,54.64,54.64,270825.0,51.6385,51.695,51.4971,51.4971,270825.0
2021-06-10 09:50:00,54.62,54.64,54.57,54.59,263330.0,51.4782,51.4971,51.4311,51.45,263330.0
2021-06-10 10:00:00,54.61,54.68,54.57,54.62,157085.0,51.4688,51.5348,51.4311,51.4782,157085.0
2021-06-10 10:10:00,54.61,54.61,54.54,54.55,148305.0,51.4688,51.4688,51.4028,51.4123,148305.0
2021-06-10 10:20:00,54.55,54.56,54.46,54.52,95960.0,51.4123,51.4217,51.3274,51.384,95960.0
2021-06-10 10:30:00,54.51,54.53,54.4,54.4,64625.0,51.3746,51.3934,51.2709,51.2709,64625.0
2021-06-10 10:40:00,54.4,54.41,54.32,54.34,50020.0,51.2709,51.2803,51.1955,51.2143,50020.0
2021-06-10 10:50:00,54.32,54.4,54.25,54.4,89360.0,51.1955,51.2709,51.1295,51.2709,89360.0
2021-06-10 11:00:00,54.38,54.45,54.36,54.44,53620.0,51.252,51.318,51.2332,51.3086,53620.0
2021-06-10 11:10:00,54.44,54.44,54.4,54.4,68985.0,51.3086,51.3086,51.2709,51.2709,68985.0
2021-06-10 11:20:00,54.4,54.42,54.38,54.39,24605.0,51.2709,51.2897,51.252,51.2615,24605.0
2021-06-10 11:30:00,54.4,54.41,54.38,54.41,56140.0,51.2709,51.2803,51.252,51.2803,56140.0
2021-06-10 11:40:00,54.41,54.41,54.32,54.38,84110.0,51.2803,51.2803,51.1955,51.252,84110.0
2021-06-10 11:50:00,54.39,54.39,54.35,54.39,47775.0,51.2615,51.2615,51.2238,51.2615,47775.0
2021-06-10 12:00:00,54.4,54.41,54.33,54.35,103000.0,51.2709,51.2803,51.2049,51.2238,103000.0
2021-06-10 12:10:00,54.34,54.38,54.31,54.38,88960.0,51.2143,51.252,51.1861,51.252,88960.0
2021-06-10 12:20:00,54.37,54.39,54.36,54.37,93345.0,51.2426,51.2615,51.2332,51.2426,93345.0
2021-06-10 12:30:00,54.38,54.46,54.38,54.45,61055.0,51.252,51.3274,51.252,51.318,61055.0
2021-06-10 12:40:00,54.45,54.48,54.44,54.47,59325.0,51.318,51.3463,51.3086,51.3369,59325.0
2021-06-10 12:50:00,54.5,54.51,54.48,54.5,28425.0,51.3651,51.3746,51.3463,51.3651,28425.0
2021-06-10 13:00:00,54.5,54.55,54.48,54.55,19260.0,51.3651,51.4123,51.3463,51.4123,19260.0
2021-06-10 13:10:00,54.55,54.56,54.55,54.56,29215.0,51.4123,51.4217,51.4123,51.4217,29215.0
2021-06-10 13:20:00,54.57,54.57,54.52,54.53,26740.0,51.4311,51.4311,51.384,51.3934,26740.0
2021-06-10 13:30:00,54.54,54.54,54.51,54.53,38065.0,51.4028,51.4028,51.3746,51.3934,38065.0
2021-06-10 13:40:00,54.54,54.55,54.53,54.55,49780.0,51.4028,51.4123,51.3934,51.4123,49780.0
2021-06-10 13:50:00,54.54,54.55,54.53,54.54,42610.0,51.4028,51.4123,51.3934,51.4028,42610.0
2021-06-10 14:00:00,54.54,54.58,54.53,54.57,62080.0,51.4028,51.4405,51.3934,51.4311,62080.0
2021-06-10 14:10:00,54.56,54.56,54.54,54.56,65460.0,51.4217,51.4217,51.4028,51.4217,65460.0
2021-06-10 14:20:00,54.56,54.56,54.49,54.5,104725.0,51.4217,51.4217,51.3557,51.3651,104725.0
2021-06-10 14:30:00,54.51,54.52,54.5,54.51,76595.0,51.3746,51.384,51.3651,51.3746,76595.0
2021-06-10 14:40:00,54.52,54.54,54.51,54.53,55085.0,51.384,51.4028,51.3746,51.3934,55085.0
2021-06-10 14:50:00,54.53,54.56,54.53,54.54,59525.0,51.3934,51.4217,51.3934,51.4028,59525.0
2021-06-10 15:00:00,54.54,54.54,54.49,54.52,64390.0,51.4028,51.4028,51.3557,51.384,64390.0
2021-06-10 15:10:00,54.53,54.54,54.52,54.53,116605.0,51.3934,51.4028,51.384,51.3934,116605.0
2021-06-10 15:20:00,54.53,54.54,54.47,54.48,100085.0,51.3934,51.4028,51.3369,51.3463,100085.0
2021-06-10 15:30:00,54.48,54.5,54.41,54.46,85175.0,51.3463,51.3651,51.2803,51.3274,85175.0
2021-06-10 15:40:00,54.47,54.47,54.39,54.4,30590.0,51.3369,51.3369,51.2615,51.2709,30590.0
2021-06-10 15:50:00,54.4,54.47,54.4,54.43,641615.0,51.2709,51.3369,51.2709,51.2992,641615.0
2021-06-11 09:30:00,54.64,54.81,54.61,54.78,176105.0,51.4971,51.6573,51.4688,51.629,176105.0
2021-06-11 09:40:00,54.79,54.82,54.66,54.66,206725.0,51.6385,51.6667,51.5159,51.5159,206725.0
2021-06-11 09:50:00,54.65,54.75,54.65,54.74,118585.0,51.5065,51.6008,51.5065,51.5913,118585.0
2021-06-11 10:00:00,54.73,54.77,54.66,54.67,399470.0,51.5819,51.6196,51.5159,51.5254,399470.0
2021-06-11 10:10:00,54.66,54.67,54.61,54.64,184190.0,51.5159,51.5254,51.4688,51.4971,184190.0
2021-06-11 10:20:00,54.64,54.64,54.59,54.62,38285.0,51.4971,51.4971,51.45,51.4782,38285.0
2021-06-11 10:30:00,54.61,54.66,54.61,54.63,44705.0,51.4688,51.5159,51.4688,51.4877,44705.0
2021-06-11 10:40:00,54.64,54.68,54.6,54.62,174320.0,51.4971,51.5348,51.4594,51.4782,174320.0
2021-06-11 10:50:00,54.63,54.64,54.61,54.61,58580.0,51.4877,51.4971,51.4688,51.4688,58580.0
2021-06-11 11:00:00,54.6,54.62,54.56,54.61,107695.0,51.4594,51.4782,51.4217,51.4688,107695.0
2021-06-11 11:10:00,54.6,54.6,54.55,54.55,32160.0,51.4594,51.4594,51.4123,51.4123,32160.0
2021-06-11 11:20:00,54.55,54.57,54.54,54.56,36435.0,51.4123,51.4311,51.4028,51.4217,36435.0
2021-06-11 11:30:00,54.56,54.6,54.56,54.59,55705.0,51.4217,51.4594,51.4217,51.45,55705.0
2021-06-11 11:40:00,54.58,54.6,54.55,54.6,57960.0,51.4405,51.4594,51.4123,51.4594,57960.0
2021-06-11 11:50:00,54.61,54.62,54.6,54.61,58320.0,51.4688,51.4782,51.4594,51.4688,58320.0
2021-06-11 12:00:00,54.61,54.63,54.59,54.59,95480.0,51.4688,51.4877,51.45,51.45,95480.0
2021-06-11 12:10:00,54.59,54.6,54.55,54.56,22170.0,51.45,51.4594,51.4123,51.4217,22170.0
2021-06-11 12:20:00,54.55,54.56,54.53,54.53,22890.0,51.4123,51.4217,51.3934,51.3934,22890.0
2021-06-11 12:30:00,54.53,54.56,54.53,54.55,23465.0,51.3934,51.4217,51.3934,51.4123,23465.0
2021-06-11 12:40:00,54.56,54.59,54.55,54.59,44090.0,51.4217,51.45,51.4123,51.45,44090.0
2021-06-11 12:50:00,54.59,54.64,54.59,54.64,37930.0,51.45,51.4971,51.45,51.4971,37930.0
2021-06-11 13:00:00,54.65,54.68,54.63,54.68,50280.0,51.5065,51.5348,51.4877,51.5348,50280.0
2021-06-11 13:10:00,54.67,54.68,54.66,54.67,27505.0,51.5254,51.5348,51.5159,51.5254,27505.0
2021-06-11 13:20:00,54.68,54.68,54.66,54.66,15070.0,51.5348,51.5348,51.5159,51.5159,15070.0
2021-06-11 13:30:00,54.66,54.67,54.65,54.67,22775.0,51.5159,51.5254,51.5065,51.5254,22775.0
2021-06-11 13:40:00,54.66,54.69,54.66,54.69,31075.0,51.5159,51.5442,51.5159,51.5442,31075.0
2021-06-11 13:50:00,54.67,54.68,54.66,54.67,50235.0,51.5254,51.5348,51.5159,51.5254,50235.0
2021-06-11 14:00:00,54.67,54.69,54.67,54.69,81005.0,51.5254,51.5442,51.5254,51.5442,81005.0
2021-06-11 14:10:00,54.7,54.7,54.67,54.67,76745.0,51.5536,51.5536,51.5254,51.5254,76745.0
2021-06-11 14:20:00,54.67,54.69,54.66,54.68,72400.0,51.5254,51.5442,51.5159,51.5348,72400.0
2021-06-11 14:30:00,54.69,54.69,54.67,54.67,43060.0,51.5442,51.5442,51.5254,51.5254,43060.0
2021-06-11 14:40:00,54.67,54.68,54.65,54.68,67920.0,51.5254,51.5348,51.5065,51.5348,67920.0
2021-06-11 14:50:00,54.68,54.68,54.66,54.68,80850.0,51.5348,51.5348,51.5159,51.5348,80850.0
2021-06-11 15:00:00,54.68,54.69,54.65,54.67,50255.0,51.5348,51.5442,51.5065,51.5254,50255.0
2021-06-11 15:10:00,54.67,54.69,54.65,54.68,29180.0,51.5254,51.5442,51.5065,51.5348,29180.0
2021-06-11 15:20:00,54.68,54.68,54.66,54.68,51580.0,51.5348,51.5348,51.5159,51.5348,51580.0
2021-06-11 15:30:00,54.68,54.72,54.68,54.71,42625.0,51.5348,51.5725,51.5348,51.5631,42625.0
2021-06-11 15:40:00,54.71,54.73,54.68,54.71,48875.0,51.5631,51.5819,51.5348,51.5631,48875.0
2021-06-11 15:50:00,54.72,54.85,54.72,54.83,292845.0,51.5725,51.695,51.5725,51.6762,292845.0
2021-06-14 09:30:00,54.91,54.94,54.81,54.82,250600.0,51.7516,51.7798,51.6573,51.6667,250600.0
2021-06-14 09:40:00,54.81,54.84,54.76,54.76,323710.0,51.6573,51.6856,51.6102,51.6102,323710.0
2021-06-14 09:50:00,54.75,54.76,54.65,54.69,88295.0,51.6008,51.6102,51.5065,51.5442,88295.0
2021-06-14 10:00:00,54.7,54.7,54.63,54.64,84270.0,51.5536,51.5536,51.4877,51.4971,84270.0
2021-06-14 10:10:00,54.63,54.65,54.63,54.65,58895.0,51.4877,51.5065,51.4877,51.5065,58895.0
2021-06-14 10:20:00,54.65,54.66,54.59,54.59,44505.0,51.5065,51.5159,51.45,51.45,44505.0
2021-06-14 10:30:00,54.58,54.58,54.47,54.55,108325.0,51.4405,51.4405,51.3369,51.4123,108325.0
2021-06-14 10:40:00,54.56,54.56,54.51,54.53,46760.0,51.4217,51.4217,51.3746,51.3934,46760.0
2021-06-14 10:50:00,54.56,54.6,54.55,54.59,41600.0,51.4217,51.4594,51.4123,51.45,41600.0
2021-06-14 11:00:00,54.59,54.64,54.55,54.56,112470.0,51.45,51.4971,51.4123,51.4217,112470.0
2021-06-14 11:10:00,54.56,54.56,54.5,54.51,37840.0,51.4217,51.4217,51.3651,51.3746,37840.0
2021-06-14 11:20:00,54.52,54.52,54.46,54.48,60385.0,51.384,51.384,51.3274,51.3463,60385.0
2021-06-14 11:30:00,54.48,54.49,54.39,54.41,43485.0,51.3463,51.3557,51.2615,51.2803,43485.0
2021-06-14 11:40:00,54.41,54.47,54.41,54.45,46645.0,51.2803,51.3369,51.2803,51.318,46645.0
2021-06-14 11:50:00,54.44,54.45,54.41,54.43,49420.0,51.3086,51.318,51.2803,51.2992,49420.0
2021-06-14 12:00:00,54.45,54.47,54.44,54.46,34900.0,51.318,51.3369,51.3086,51.3274,34900.0
2021-06-14 12:10:00,54.47,54.48,54.46,54.47,40840.0,51.3369,51.3463,51.3274,51.3369,40840.0
2021-06-14 12:20:00,54.46,54.47,54.42,54.45,33195.0,51.3274,51.3369,51.2897,51.318,33195.0
2021-06-14 12:30:00,54.43,54.43,54.39,54.4,87615.0,51.2992,51.2992,51.2615,51.2709,87615.0
2021-06-14 12:40:00,54.4,54.41,54.38,54.38,56710.0,51.2709,51.2803,51.252,51.252,56710.0
2021-06-14 12:50:00,54.39,54.39,54.36,54.36,25370.0,51.2615,51.2615,51.2332,51.2332,25370.0
2021-06-14 13:00:00,54.35,54.37,54.35,54.35,27810.0,51.2238,51.2426,51.2238,51.2238,27810.0
2021-06-14 13:10:00,54.35,54.35,54.32,54.33,36390.0,51.2238,51.2238,51.1955,51.2049,36390.0
2021-06-14 13:20:00,54.32,54.36,54.32,54.35,37640.0,51.1955,51.2332,51.1955,51.2238,37640.0
2021-06-14 13:30:00,54.36,54.37,54.34,54.34,36140.0,51.2332,51.2426,51.2143,51.2143,36140.0
2021-06-14 13:40:00,54.35,54.36,54.32,54.32,25220.0,51.2238,51.2332,51.1955,51.1955,25220.0
2021-06-14 13:50:00,54.32,54.32,54.27,54.27,36740.0,51.1955,51.1955,51.1484,51.1484,36740.0
2021-06-14 14:00:00,54.27,54.29,54.27,54.28,22970.0,51.1484,51.1672,51.1484,51.1578,22970.0
2021-06-14 14:10:00,54.28,54.28,54.25,54.25,18455.0,51.1578,51.1578,51.1295,51.1295,18455.0
2021-06-14 14:20:00,54.25,54.25,54.21,54.21,34600.0,51.1295,51.1295,51.0918,51.0918,34600.0
2021-06-14 14:30:00,54.21,54.21,54.17,54.18,129255.0,51.0918,51.0918,51.0541,51.0636,129255.0
2021-06-14 14:40:00,54.18,54.22,54.18,54.22,81695.0,51.0636,51.1013,51.0636,51.1013,81695.0
2021-06-14 14:50:00,54.21,54.22,54.19,54.21,101310.0,51.0918,51.1013,51.073,51.0918,101310.0
2021-06-14 15:00:00,54.22,54.24,54.21,54.22,53250.0,51.1013,51.1201,51.0918,51.1013,53250.0
2021-06-14 15:10:00,54.22,54.24,54.19,54.2,103940.0,51.1013,51.1201,51.073,51.0824,103940.0
2021-06-14 15:20:00,54.19,54.25,54.19,54.23,61720.0,51.073,51.1295,51.073,51.1107,61720.0
2021-06-14 15:30:00,54.23,54.29,54.23,54.29,50910.0,51.1107,51.1672,51.1107,51.1672,50910.0
2021-06-14 15:40:00,54.29,54.31,54.27,54.3,90515.0,51.1672,51.1861,51.1484,51.1766,90515.0
2021-06-14 15:50:00,54.3,54.37,54.28,54.37,279060.0,51.1766,51.2426,51.1578,51.2426,279060.0
2021-06-15 09:30:00,54.42,54.47,54.32,54.35,350435.0,51.2897,51.3369,51.1955,51.2238,350435.0
2021-06-15 09:40:00,54.34,54.36,54.24,54.25,216285.0,51.2143,51.2332,51.1201,51.1295,216285.0
2021-06-15 09:50:00,54.25,54.3,54.21,54.29,155060.0,51.1295,51.1766,51.0918,51.1672,155060.0
2021-06-15 10:00:00,54.29,54.34,54.22,54.23,109625.0,51.1672,51.2143,51.1013,51.1107,109625.0
2021-06-15 10:10:00,54.23,54.24,54.17,54.18,127595.0,51.1107,51.1201,51.0541,51.0636,127595.0
2021-06-15 10:20:00,54.18,54.2,54.09,54.1,77975.0,51.0636,51.0824,50.9787,50.9882,77975.0
2021-06-15 10:30:00,54.11,54.13,54.07,54.13,71165.0,50.9976,51.0164,50.9599,51.0164,71165.0
2021-06-15 10:40:00,54.11,54.11,54.04,54.06,53950.0,50.9976,50.9976,50.9316,50.9505,53950.0
2021-06-15 10:50:00,54.07,54.12,54.06,54.11,82495.0,50.9599,51.007,50.9505,50.9976,82495.0
2021-06-15 11:00:00,54.1,54.11,54.05,54.08,80380.0,50.9882,50.9976,50.941,50.9693,80380.0
2021-06-15 11:10:00,54.09,54.13,54.09,54.13,41565.0,50.9787,51.0164,50.9787,51.0164,41565.0
2021-06-15 11:20:00,54.13,54.13,54.07,54.09,48740.0,51.0164,51.0164,50.9599,50.9787,48740.0
2021-06-15 11:30:00,54.08,54.08,53.97,53.98,148470.0,50.9693,50.9693,50.8656,50.8751,148470.0
2021-06-15 11:40:00,53.98,54.0,53.97,53.98,76185.0,50.8751,50.8939,50.8656,50.8751,76185.0
2021-06-15 11:50:00,53.97,53.97,53.91,53.95,247625.0,50.8656,50.8656,50.8091,50.8468,247625.0
2021-06-15 12:00:00,53.95,54.0,53.95,54.0,71470.0,50.8468,50.8939,50.8468,50.8939,71470.0
2021-06-15 12:10:00,54.01,54.06,54.01,54.05,110375.0,50.9033,50.9505,50.9033,50.941,110375.0
2021-06-15 12:20:00,54.05,54.12,54.05,54.11,77485.0,50.941,51.007,50.941,50.9976,77485.0
2021-06-15 12:30:00,54.11,54.16,54.1,54.15,61860.0,50.9976,51.0447,50.9882,51.0353,61860.0
2021-06-15 12:40:00,54.15,54.19,54.12,54.19,24355.0,51.0353,51.073,51.007,51.073,24355.0
2021-06-15 12:50:00,54.18,54.22,54.17,54.22,43520.0,51.0636,51.1013,51.0541,51.1013,43520.0
2021-06-15 13:00:00,54.23,54.28,54.21,54.27,50695.0,51.1107,51.1578,51.0918,51.1484,50695.0
2021-06-15 13:10:00,54.27,54.29,54.25,54.26,62765.0,51.1484,51.1672,51.1295,51.1389,62765.0
2021-06-15 13:20:00,54.28,54.31,54.25,54.27,24170.0,51.1578,51.1861,51.1295,51.1484,24170.0
2021-06-15 13:30:00,54.26,54.29,54.26,54.27,82835.0,51.1389,51.1672,51.1389,51.1484,82835.0
2021-06-15 13:40:00,54.28,54.34,54.28,54.34,57085.0,51.1578,51.2143,51.1578,51.2143,57085.0
2021-06-15 13:50:00,54.33,54.4,54.33,54.38,103845.0,51.2049,51.2709,51.2049,51.252,103845.0
2021-06-15 14:00:00,54.4,54.46,54.4,54.43,26630.0,51.2709,51.3274,51.2709,51.2992,26630.0
2021-06-15 14:10:00,54.43,54.43,54.38,54.41,70895.0,51.2992,51.2992,51.252,51.2803,70895.0
2021-06-15 14:20:00,54.4,54.43,54.39,54.43,126600.0,51.2709,51.2992,51.2615,51.2992,126600.0
2021-06-15 14:30:00,54.42,54.42,54.38,54.39,61440.0,51.2897,51.2897,51.252,51.2615,61440.0
2021-06-15 14:40:00,54.41,54.41,54.38,54.41,36495.0,51.2803,51.2803,51.252,51.2803,36495.0
2021-06-15 14:50:00,54.4,54.44,54.4,54.42,83570.0,51.2709,51.3086,51.2709,51.2897,83570.0
2021-06-15 15:00:00,54.41,54.42,54.35,54.37,113700.0,51.2803,51.2897,51.2238,51.2426,113700.0
2021-06-15 15:10:00,54.37,54.38,54.34,54.36,50830.0,51.2426,51.252,51.2143,51.2332,50830.0
2021-06-15 15:20:00,54.35,54.36,54.26,54.27,39190.0,51.2238,51.2332,51.1389,51.1484,39190.0
2021-06-15 15:30:00,54.24,54.26,54.23,54.26,70215.0,51.1201,51.1389,51.1107,51.1389,70215.0
2021-06-15 15:40:00,54.26,54.31,54.25,54.29,68540.0,51.1389,51.1861,51.1295,51.1672,68540.0
2021-06-15 15:50:00,54.31,54.32,54.27,54.31,169500.0,51.1861,51.1955,51.1484,51.1861,169500.0
2021-06-16 09:30:00,54.24,54.28,54.07,54.07,473610.0,51.1201,51.1578,50.9599,50.9599,473610.0
2021-06-16 09:40:00,54.07,54.08,53.94,53.94,118775.0,50.9599,50.9693,50.8374,50.8374,118775.0
2021-06-16 09:50:00,53.93,53.98,53.9,53.98,113675.0,50.8279,50.8751,50.7997,50.8751,113675.0
2021-06-16 10:00:00,54.0,54.04,53.95,54.01,40540.0,50.8939,50.9316,50.8468,50.9033,40540.0
2021-06-16 10:10:00,54.0,54.03,53.99,54.0,55260.0,50.8939,50.9222,50.8845,50.8939,55260.0
2021-06-16 10:20:00,54.01,54.01,53.94,53.97,80105.0,50.9033,50.9033,50.8374,50.8656,80105.0
2021-06-16 10:30:00,53.98,54.06,53.96,54.05,48955.0,50.8751,50.9505,50.8562,50.941,48955.0
2021-06-16 10:40:00,54.06,54.09,54.04,54.05,34650.0,50.9505,50.9787,50.9316,50.941,34650.0
2021-06-16 10:50:00,54.04,54.06,54.02,54.04,33880.0,50.9316,50.9505,50.9128,50.9316,33880.0
2021-06-16 11:00:00,54.04,54.09,54.03,54.05,33535.0,50.9316,50.9787,50.9222,50.941,33535.0
2021-06-16 11:10:00,54.05,54.15,54.04,54.15,27595.0,50.941,51.0353,50.9316,51.0353,27595.0
2021-06-16 11:20:00,54.16,54.23,54.15,54.23,23970.0,51.0447,51.1107,51.0353,51.1107,23970.0
2021-06-16 11:30:00,54.23,54.25,54.21,54.24,64065.0,51.1107,51.1295,51.0918,51.1201,64065.0
2021-06-16 11:40:00,54.25,54.28,54.24,54.28,85145.0,51.1295,51.1578,51.1201,51.1578,85145.0
2021-06-16 11:50:00,54.28,54.31,54.28,54.28,32100.0,51.1578,51.1861,51.1578,51.1578,32100.0
2021-06-16 12:00:00,54.28,54.3,54.23,54.23,149730.0,51.1578,51.1766,51.1107,51.1107,149730.0
2021-06-16 12:10:00,54.23,54.23,54.12,54.13,32035.0,51.1107,51.1107,51.007,51.0164,32035.0
2021-06-16 12:20:00,54.11,54.13,54.07,54.08,28740.0,50.9976,51.0164,50.9599,50.9693,28740.0
2021-06-16 12:30:00,54.08,54.1,54.01,54.02,21745.0,50.9693,50.9882,50.9033,50.9128,21745.0
2021-06-16 12:40:00,54.0,54.05,54.0,54.02,85665.0,50.8939,50.941,50.8939,50.9128,85665.0
2021-06-16 12:50:00,54.01,54.03,53.99,54.03,27340.0,50.9033,50.9222,50.8845,50.9222,27340.0
2021-06-16 13:00:00,54.02,54.02,53.95,53.97,34575.0,50.9128,50.9128,50.8468,50.8656,34575.0
2021-06-16 13:10:00,53.97,54.02,53.97,53.98,36890.0,50.8656,50.9128,50.8656,50.8751,36890.0
2021-06-16 13:20:00,53.98,53.98,53.9,53.91,34275.0,50.8751,50.8751,50.7997,50.8091,34275.0
2021-06-16 13:30:00,53.9,53.98,53.9,53.98,44815.0,50.7997,50.8751,50.7997,50.8751,44815.0
2021-06-16 13:40:00,53.97,53.98,53.92,53.92,19735.0,50.8656,50.8751,50.8185,50.8185,19735.0
2021-06-16 13:50:00,53.9,54.0,53.86,53.99,81060.0,50.7997,50.8939,50.762,50.8845,81060.0
2021-06-16 14:00:00,53.97,54.08,53.65,54.02,290000.0,50.8656,50.9693,50.564,50.9128,290000.0
2021-06-16 14:10:00,54.01,54.07,53.73,53.75,92365.0,50.9033,50.9599,50.6394,50.6583,92365.0
2021-06-16 14:20:00,53.76,54.0,53.76,53.99,74650.0,50.6677,50.8939,50.6677,50.8845,74650.0
2021-06-16 14:30:00,53.94,54.02,53.84,53.93,132750.0,50.8374,50.9128,50.7431,50.8279,132750.0
2021-06-16 14:40:00,53.93,53.94,53.73,53.77,100205.0,50.8279,50.8374,50.6394,50.6771,100205.0
2021-06-16 14:50:00,53.75,53.91,53.73,53.9,184425.0,50.6583,50.8091,50.6394,50.7997,184425.0
2021-06-16 15:00:00,53.86,53.97,53.85,53.96,199080.0,50.762,50.8656,50.7525,50.8562,199080.0
2021-06-16 15:10:00,53.96,54.08,53.96,54.08,255985.0,50.8562,50.9693,50.8562,50.9693,255985.0
2021-06-16 15:20:00,54.08,54.16,54.03,54.03,161515.0,50.9693,51.0447,50.9222,50.9222,161515.0
2021-06-16 15:30:00,54.05,54.06,53.95,54.04,161350.0,50.941,50.9505,50.8468,50.9316,161350.0
2021-06-16 15:40:00,54.07,54.12,54.0,54.01,95710.0,50.9599,51.007,50.8939,50.9033,95710.0
2021-06-16 15:50:00,54.0,54.02,53.93,53.94,250740.0,50.8939,50.9128,50.8279,50.8374,250740.0
2021-06-17 09:30:00,53.84,53.97,53.84,53.94,262680.0,50.7431,50.8656,50.7431,50.8374,262680.0
2021-06-17 09:40:00,53.93,53.96,53.72,53.72,127455.0,50.8279,50.8562,50.63,50.63,127455.0
2021-06-17 09:50:00,53.69,53.74,53.63,53.65,167060.0,50.6017,50.6489,50.5452,50.564,167060.0
2021-06-17 10:00:00,53.63,53.74,53.46,53.47,287905.0,50.5452,50.6489,50.385,50.3944,287905.0
2021-06-17 10:10:00,53.46,53.49,53.41,53.49,140825.0,50.385,50.4132,50.3378,50.4132,140825.0
2021-06-17 10:20:00,53.5,53.51,53.41,53.41,188300.0,50.4227,50.4321,50.3378,50.3378,188300.0
2021-06-17 10:30:00,53.41,53.51,53.37,53.48,184030.0,50.3378,50.4321,50.3001,50.4038,184030.0
2021-06-17 10:40:00,53.47,53.54,53.42,53.43,61200.0,50.3944,50.4604,50.3473,50.3567,61200.0
2021-06-17 10:50:00,53.43,53.47,53.34,53.37,103485.0,50.3567,50.3944,50.2719,50.3001,103485.0
2021-06-17 11:00:00,53.38,53.38,53.26,53.28,106960.0,50.3096,50.3096,50.1965,50.2153,106960.0
2021-06-17 11:10:00,53.28,53.29,53.19,53.24,81115.0,50.2153,50.2247,50.1305,50.1776,81115.0
2021-06-17 11:20:00,53.22,53.25,53.16,53.21,191085.0,50.1588,50.187,50.1022,50.1493,191085.0
2021-06-17 11:30:00,53.2,53.23,53.16,53.22,111580.0,50.1399,50.1682,50.1022,50.1588,111580.0
2021-06-17 11:40:00,53.22,53.23,53.17,53.23,74440.0,50.1588,50.1682,50.1116,50.1682,74440.0
2021-06-17 11:50:00,53.21,53.21,52.93,52.94,103670.0,50.1493,50.1493,49.8855,49.8949,103670.0
2021-06-17 12:00:00,52.93,52.98,52.91,52.93,186055.0,49.8855,49.9326,49.8666,49.8855,186055.0
2021-06-17 12:10:00,52.93,52.97,52.78,52.78,47180.0,49.8855,49.9232,49.7441,49.7441,47180.0
2021-06-17 12:20:00,52.78,52.78,52.67,52.69,148875.0,49.7441,49.7441,49.6404,49.6593,148875.0
2021-06-17 12:30:00,52.69,52.84,52.63,52.82,33095.0,49.6593,49.8006,49.6027,49.7818,33095.0
2021-06-17 12:40:00,52.83,52.85,52.78,52.85,51995.0,49.7912,49.8101,49.7441,49.8101,51995.0
2021-06-17 12:50:00,52.84,52.93,52.82,52.93,85160.0,49.8006,49.8855,49.7818,49.8855,85160.0
2021-06-17 13:00:00,52.94,53.08,52.93,53.08,75945.0,49.8949,50.0268,49.8855,50.0268,75945.0
2021-06-17 13:10:00,53.06,53.08,53.02,53.06,30210.0,50.008,50.0268,49.9703,50.008,30210.0
2021-06-17 13:20:00,53.07,53.13,53.05,53.09,75430.0,50.0174,50.0739,49.9985,50.0362,75430.0
2021-06-17 13:30:00,53.1,53.14,53.05,53.1,35370.0,50.0457,50.0834,49.9985,50.0457,35370.0
2021-06-17 13:40:00,53.09,53.18,53.09,53.14,47825.0,50.0362,50.1211,50.0362,50.0834,47825.0
2021-06-17 13:50:00,53.14,53.14,53.06,53.09,80900.0,50.0834,50.0834,50.008,50.0362,80900.0
2021-06-17 14:00:00,53.1,53.11,53.04,53.04,201070.0,50.0457,50.0551,49.9891,49.9891,201070.0
2021-06-17 14:10:00,53.04,53.11,53.04,53.08,100795.0,49.9891,50.0551,49.9891,50.0268,100795.0
2021-06-17 14:20:00,53.08,53.1,53.05,53.06,130735.0,50.0268,50.0457,49.9985,50.008,130735.0
2021-06-17 14:30:00,53.07,53.07,53.01,53.04,37380.0,50.0174,50.0174,49.9608,49.9891,37380.0
2021-06-17 14:40:00,53.05,53.07,52.98,52.99,118825.0,49.9985,50.0174,49.9326,49.942,118825.0
2021-06-17 14:50:00,53.0,53.05,52.99,53.02,102380.0,49.9514,49.9985,49.942,49.9703,102380.0
2021-06-17 15:00:00,53.03,53.09,53.0,53.06,41375.0,49.9797,50.0362,49.9514,50.008,41375.0
2021-06-17 15:10:00,53.06,53.12,53.06,53.1,94635.0,50.008,50.0645,50.008,50.0457,94635.0
2021-06-17 15:20:00,53.1,53.14,53.07,53.14,91735.0,50.0457,50.0834,50.0174,50.0834,91735.0
2021-06-17 15:30:00,53.14,53.25,53.14,53.25,76820.0,50.0834,50.187,50.0834,50.187,76820.0
2021-06-17 15:40:00,53.24,53.25,53.15,53.18,166595.0,50.1776,50.187,50.0928,50.1211,166595.0
2021-06-17 15:50:00,53.18,53.19,53.07,53.08,181130.0,50.1211,50.1305,50.0174,50.0268,181130.0
2021-06-18 09:30:00,52.41,52.73,52.38,52.64,637560.0,49.3954,49.697,49.3671,49.6121,637560.0
2021-06-18 09:40:00,52.65,52.73,52.61,52.7,247960.0,49.6216,49.697,49.5839,49.6687,247960.0
2021-06-18 09:50:00,52.69,52.7,52.45,52.56,242660.0,49.6593,49.6687,49.4331,49.5367,242660.0
2021-06-18 10:00:00,52.57,52.62,52.35,52.46,154910.0,49.5462,49.5933,49.3388,49.4425,154910.0
2021-06-18 10:10:00,52.47,52.49,52.28,52.29,130420.0,49.4519,49.4708,49.2728,49.2823,130420.0
2021-06-18 10:20:00,52.29,52.37,52.26,52.33,79150.0,49.2823,49.3577,49.254,49.32,79150.0
2021-06-18 10:30:00,52.33,52.43,52.22,52.41,89075.0,49.32,49.4142,49.2163,49.3954,89075.0
2021-06-18 10:40:00,52.39,52.39,52.25,52.33,172720.0,49.3765,49.3765,49.2446,49.32,172720.0
2021-06-18 10:50:00,52.33,52.37,52.28,52.34,134605.0,49.32,49.3577,49.2728,49.3294,134605.0
2021-06-18 11:00:00,52.33,52.36,52.28,52.33,132535.0,49.32,49.3482,49.2728,49.32,132535.0
2021-06-18 11:10:00,52.32,52.4,52.32,52.36,86265.0,49.3105,49.3859,49.3105,49.3482,86265.0
2021-06-18 11:20:00,52.37,52.42,52.3,52.3,104425.0,49.3577,49.4048,49.2917,49.2917,104425.0
2021-06-18 11:30:00,52.31,52.51,52.31,52.5,54835.0,49.3011,49.4896,49.3011,49.4802,54835.0
2021-06-18 11:40:00,52.51,52.53,52.48,52.5,189995.0,49.4896,49.5085,49.4613,49.4802,189995.0
2021-06-18 11:50:00,52.51,52.54,52.48,52.53,86565.0,49.4896,49.5179,49.4613,49.5085,86565.0
2021-06-18 12:00:00,52.54,52.56,52.46,52.56,36265.0,49.5179,49.5367,49.4425,49.5367,36265.0
2021-06-18 12:10:00,52.55,52.55,52.49,52.52,55010.0,49.5273,49.5273,49.4708,49.499,55010.0
2021-06-18 12:20:00,52.53,52.54,52.48,52.53,50380.0,49.5085,49.5179,49.4613,49.5085,50380.0
2021-06-18 12:30:00,52.52,52.53,52.42,52.44,66435.0,49.499,49.5085,49.4048,49.4236,66435.0
2021-06-18 12:40:00,52.43,52.43,52.34,52.35,107485.0,49.4142,49.4142,49.3294,49.3388,107485.0
2021-06-18 12:50:00,52.37,52.37,52.3,52.31,62155.0,49.3577,49.3577,49.2917,49.3011,62155.0
2021-06-18 13:00:00,52.31,52.33,52.29,52.31,73855.0,49.3011,49.32,49.2823,49.3011,73855.0
2021-06-18 13:10:00,52.3,52.38,52.3,52.32,126315.0,49.2917,49.3671,49.2917,49.3105,126315.0
2021-06-18 13:20:00,52.32,52.32,52.25,52.27,146090.0,49.3105,49.3105,49.2446,49.2634,146090.0
2021-06-18 13:30:00,52.27,52.38,52.27,52.33,103550.0,49.2634,49.3671,49.2634,49.32,103550.0
2021-06-18 13:40:00,52.34,52.36,52.27,52.28,90690.0,49.3294,49.3482,49.2634,49.2728,90690.0
2021-06-18 13:50:00,52.28,52.29,52.24,52.28,61330.0,49.2728,49.2823,49.2351,49.2728,61330.0
2021-06-18 14:00:00,52.27,52.38,52.25,52.29,85660.0,49.2634,49.3671,49.2446,49.2823,85660.0
2021-06-18 14:10:00,52.29,52.33,52.28,52.31,53565.0,49.2823,49.32,49.2728,49.3011,53565.0
2021-06-18 14:20:00,52.31,52.33,52.27,52.3,108005.0,49.3011,49.32,49.2634,49.2917,108005.0
2021-06-18 14:30:00,52.3,52.3,52.18,52.2,172085.0,49.2917,49.2917,49.1786,49.1974,172085.0
2021-06-18 14:40:00,52.21,52.21,52.12,52.12,143080.0,49.2069,49.2069,49.122,49.122,143080.0
2021-06-18 14:50:00,52.13,52.14,52.03,52.07,168085.0,49.1315,49.1409,49.0372,49.0749,168085.0
2021-06-18 15:00:00,52.03,52.13,52.03,52.07,150430.0,49.0372,49.1315,49.0372,49.0749,150430.0
2021-06-18 15:10:00,52.07,52.17,52.06,52.17,117375.0,49.0749,49.1692,49.0655,49.1692,117375.0
2021-06-18 15:20:00,52.17,52.23,52.16,52.19,125490.0,49.1692,49.2257,49.1597,49.188,125490.0
2021-06-18 15:30:00,52.19,52.2,52.11,52.2,204260.0,49.188,49.1974,49.1126,49.1974,204260.0
2021-06-18 15:40:00,52.21,52.24,52.13,52.13,176650.0,49.2069,49.2351,49.1315,49.1315,176650.0
2021-06-18 15:50:00,52.12,52.2,52.02,52.04,462510.0,49.122,49.1974,49.0278,49.0466,462510.0
2021-06-21 09:30:00,52.42,52.56,52.39,52.53,443680.0,49.4048,49.5367,49.3765,49.5085,443680.0
2021-06-21 09:40:00,52.54,52.69,52.52,52.69,253365.0,49.5179,49.6593,49.499,49.6593,253365.0
2021-06-21 09:50:00,52.68,52.77,52.64,52.7,174750.0,49.6498,49.7347,49.6121,49.6687,174750.0
2021-06-21 10:00:00,52.7,52.85,52.67,52.84,300340.0,49.6687,49.8101,49.6404,49.8006,300340.0
2021-06-21 10:10:00,52.84,52.95,52.81,52.88,157050.0,49.8006,49.9043,49.7724,49.8383,157050.0
2021-06-21 10:20:00,52.87,53.02,52.87,53.0,172560.0,49.8289,49.9703,49.8289,49.9514,172560.0
2021-06-21 10:30:00,53.01,53.09,53.0,53.07,192840.0,49.9608,50.0362,49.9514,50.0174,192840.0
2021-06-21 10:40:00,53.08,53.16,53.08,53.1,217215.0,50.0268,50.1022,50.0268,50.0457,217215.0
2021-06-21 10:50:00,53.11,53.13,53.08,53.08,85160.0,50.0551,50.0739,50.0268,50.0268,85160.0
2021-06-21 11:00:00,53.09,53.1,52.96,53.02,167690.0,50.0362,50.0457,49.9137,49.9703,167690.0
2021-06-21 11:10:00,53.03,53.07,53.0,53.04,110100.0,49.9797,50.0174,49.9514,49.9891,110100.0
2021-06-21 11:20:00,53.07,53.11,53.04,53.06,157920.0,50.0174,50.0551,49.9891,50.008,157920.0
2021-06-21 11:30:00,53.06,53.15,53.06,53.15,75155.0,50.008,50.0928,50.008,50.0928,75155.0
2021-06-21 11:40:00,53.18,53.18,53.15,53.18,42190.0,50.1211,50.1211,50.0928,50.1211,42190.0
2021-06-21 11:50:00,53.17,53.2,53.14,53.17,108470.0,50.1116,50.1399,50.0834,50.1116,108470.0
2021-06-21 12:00:00,53.18,53.19,53.14,53.14,88160.0,50.1211,50.1305,50.0834,50.0834,88160.0
2021-06-21 12:10:00,53.14,53.16,53.12,53.16,46190.0,50.0834,50.1022,50.0645,50.1022,46190.0
2021-06-21 12:20:00,53.13,53.14,53.1,53.11,114475.0,50.0739,50.0834,50.0457,50.0551,114475.0
2021-06-21 12:30:00,53.11,53.15,53.1,53.13,38165.0,50.0551,50.0928,50.0457,50.0739,38165.0
2021-06-21 12:40:00,53.13,53.19,53.12,53.15,21625.0,50.0739,50.1305,50.0645,50.0928,21625.0
2021-06-21 12:50:00,53.17,53.17,53.14,53.14,43065.0,50.1116,50.1116,50.0834,50.0834,43065.0
2021-06-21 13:00:00,53.14,53.17,53.13,53.16,56420.0,50.0834,50.1116,50.0739,50.1022,56420.0
2021-06-21 13:10:00,53.16,53.18,53.15,53.17,97800.0,50.1022,50.1211,50.0928,50.1116,97800.0
2021-06-21 13:20:00,53.17,53.17,53.13,53.16,107675.0,50.1116,50.1116,50.0739,50.1022,107675.0
2021-06-21 13:30:00,53.17,53.19,53.16,53.19,52465.0,50.1116,50.1305,50.1022,50.1305,52465.0
2021-06-21 13:40:00,53.19,53.23,53.18,53.2,52400.0,50.1305,50.1682,50.1211,50.1399,52400.0
2021-06-21 13:50:00,53.2,53.23,53.19,53.23,28930.0,50.1399,50.1682,50.1305,50.1682,28930.0
2021-06-21 14:00:00,53.26,53.27,53.21,53.24,42650.0,50.1965,50.2059,50.1493,50.1776,42650.0
2021-06-21 14:10:00,53.24,53.25,53.22,53.24,42860.0,50.1776,50.187,50.1588,50.1776,42860.0
2021-06-21 14:20:00,53.23,53.24,53.2,53.22,34145.0,50.1682,50.1776,50.1399,50.1588,34145.0
2021-06-21 14:30:00,53.22,53.24,53.17,53.21,58360.0,50.1588,50.1776,50.1116,50.1493,58360.0
2021-06-21 14:40:00,53.2,53.22,53.19,53.21,24320.0,50.1399,50.1588,50.1305,50.1493,24320.0
2021-06-21 14:50:00,53.2,53.26,53.2,53.25,127945.0,50.1399,50.1965,50.1399,50.187,127945.0
2021-06-21 15:00:00,53.26,53.32,53.24,53.31,191380.0,50.1965,50.253,50.1776,50.2436,191380.0
2021-06-21 15:10:00,53.31,53.32,53.24,53.27,70540.0,50.2436,50.253,50.1776,50.2059,70540.0
2021-06-21 15:20:00,53.24,53.24,53.15,53.19,68035.0,50.1776,50.1776,50.0928,50.1305,68035.0
2021-06-21 15:30:00,53.2,53.24,53.18,53.22,32510.0,50.1399,50.1776,50.1211,50.1588,32510.0
2021-06-21 15:40:00,53.23,53.23,53.15,53.21,34215.0,50.1682,50.1682,50.0928,50.1493,34215.0
2021-06-21 15:50:00,53.22,53.28,53.21,53.26,277835.0,50.1588,50.2153,50.1493,50.1965,277835.0
2021-06-22 09:30:00,53.24,53.24,52.86,52.89,184485.0,50.1776,50.1776,49.8195,49.8478,184485.0
2021-06-22 09:40:00,52.92,53.08,52.91,53.02,341425.0,49.876,50.0268,49.8666,49.9703,341425.0
2021-06-22 09:50:00,53.04,53.06,52.89,52.93,248160.0,49.9891,50.008,49.8478,49.8855,248160.0
2021-06-22 10:00:00,52.92,53.0,52.87,52.96,362140.0,49.876,49.9514,49.8289,49.9137,362140.0
2021-06-22 10:10:00,52.95,53.07,52.93,53.04,99500.0,49.9043,50.0174,49.8855,49.9891,99500.0
2021-06-22 10:20:00,53.01,53.06,52.98,53.04,29795.0,49.9608,50.008,49.9326,49.9891,29795.0
2021-06-22 10:30:00,53.04,53.05,52.97,53.05,70955.0,49.9891,49.9985,49.9232,49.9985,70955.0
2021-06-22 10:40:00,53.07,53.14,53.07,53.14,41900.0,50.0174,50.0834,50.0174,50.0834,41900.0
2021-06-22 10:50:00,53.13,53.18,53.12,53.17,56035.0,50.0739,50.1211,50.0645,50.1116,56035.0
2021-06-22 11:00:00,53.17,53.25,53.16,53.25,27145.0,50.1116,50.187,50.1022,50.187,27145.0
2021-06-22 11:10:00,53.25,53.34,53.25,53.29,72955.0,50.187,50.2719,50.187,50.2247,72955.0
2021-06-22 11:20:00,53.28,53.3,53.24,53.25,39630.0,50.2153,50.2342,50.1776,50.187,39630.0
2021-06-22 11:30:00,53.25,53.26,53.13,53.15,35870.0,50.187,50.1965,50.0739,50.0928,35870.0
2021-06-22 11:40:00,53.14,53.15,53.12,53.14,36695.0,50.0834,50.0928,50.0645,50.0834,36695.0
2021-06-22 11:50:00,53.13,53.15,53.11,53.11,49125.0,50.0739,50.0928,50.0551,50.0551,49125.0
2021-06-22 12:00:00,53.13,53.2,53.13,53.17,29005.0,50.0739,50.1399,50.0739,50.1116,29005.0
2021-06-22 12:10:00,53.15,53.18,53.15,53.18,65045.0,50.0928,50.1211,50.0928,50.1211,65045.0
2021-06-22 12:20:00,53.18,53.19,53.16,53.19,14795.0,50.1211,50.1305,50.1022,50.1305,14795.0
2021-06-22 12:30:00,53.18,53.18,53.1,53.1,41840.0,50.1211,50.1211,50.0457,50.0457,41840.0
2021-06-22 12:40:00,53.1,53.16,53.1,53.16,77220.0,50.0457,50.1022,50.0457,50.1022,77220.0
2021-06-22 12:50:00,53.17,53.17,53.11,53.11,37725.0,50.1116,50.1116,50.0551,50.0551,37725.0
2021-06-22 13:00:00,53.11,53.18,53.11,53.18,22265.0,50.0551,50.1211,50.0551,50.1211,22265.0
2021-06-22 13:10:00,53.18,53.21,53.13,53.15,34515.0,50.1211,50.1493,50.0739,50.0928,34515.0
2021-06-22 13:20:00,53.15,53.19,53.14,53.19,28040.0,50.0928,50.1305,50.0834,50.1305,28040.0
2021-06-22 13:30:00,53.18,53.19,53.16,53.17,32620.0,50.1211,50.1305,50.1022,50.1116,32620.0
2021-06-22 13:40:00,53.16,53.23,53.16,53.23,29830.0,50.1022,50.1682,50.1022,50.1682,29830.0
2021-06-22 13:50:00,53.22,53.24,53.21,53.24,26000.0,50.1588,50.1776,50.1493,50.1776,26000.0
2021-06-22 14:00:00,53.23,53.24,53.19,53.2,41385.0,50.1682,50.1776,50.1305,50.1399,41385.0
2021-06-22 14:10:00,53.19,53.25,53.19,53.24,23205.0,50.1305,50.187,50.1305,50.1776,23205.0
2021-06-22 14:20:00,53.23,53.28,53.23,53.26,34765.0,50.1682,50.2153,50.1682,50.1965,34765.0
2021-06-22 14:30:00,53.25,53.3,53.24,53.3,27580.0,50.187,50.2342,50.1776,50.2342,27580.0
2021-06-22 14:40:00,53.3,53.3,53.25,53.25,30010.0,50.2342,50.2342,50.187,50.187,30010.0
2021-06-22 14:50:00,53.25,53.31,53.25,53.28,110470.0,50.187,50.2436,50.187,50.2153,110470.0
2021-06-22 15:00:00,53.27,53.34,53.27,53.33,97695.0,50.2059,50.2719,50.2059,50.2624,97695.0
2021-06-22 15:10:00,53.35,53.41,53.33,53.4,75540.0,50.2813,50.3378,50.2624,50.3284,75540.0
2021-06-22 15:20:00,53.41,53.47,53.4,53.42,80800.0,50.3378,50.3944,50.3284,50.3473,80800.0
2021-06-22 15:30:00,53.43,53.47,53.37,53.38,82505.0,50.3567,50.3944,50.3001,50.3096,82505.0
2021-06-22 15:40:00,53.38,53.4,53.34,53.35,91150.0,50.3096,50.3284,50.2719,50.2813,91150.0
2021-06-22 15:50:00,53.34,53.36,53.3,53.33,148360.0,50.2719,50.2907,50.2342,50.2624,148360.0
2021-06-23 09:30:00,53.35,53.5,53.34,53.39,303915.0,50.2813,50.4227,50.2719,50.319,303915.0
2021-06-23 09:40:00,53.39,53.49,53.34,53.41,192685.0,50.319,50.4132,50.2719,50.3378,192685.0
2021-06-23 09:50:00,53.4,53.42,53.32,53.37,162255.0,50.3284,50.3473,50.253,50.3001,162255.0
2021-06-23 10:00:00,53.39,53.5,53.34,53.49,124550.0,50.319,50.4227,50.2719,50.4132,124550.0
2021-06-23 10:10:00,53.5,53.56,53.49,53.55,65910.0,50.4227,50.4792,50.4132,50.4698,65910.0
2021-06-23 10:20:00,53.54,53.58,53.51,53.51,102560.0,50.4604,50.4981,50.4321,50.4321,102560.0
2021-06-23 10:30:00,53.51,53.54,53.46,53.49,57185.0,50.4321,50.4604,50.385,50.4132,57185.0
2021-06-23 10:40:00,53.48,53.51,53.43,53.43,64770.0,50.4038,50.4321,50.3567,50.3567,64770.0
2021-06-23 10:50:00,53.43,53.54,53.42,53.54,166585.0,50.3567,50.4604,50.3473,50.4604,166585.0
2021-06-23 11:00:00,53.54,53.56,53.42,53.43,120500.0,50.4604,50.4792,50.3473,50.3567,120500.0
2021-06-23 11:10:00,53.43,53.49,53.43,53.48,52810.0,50.3567,50.4132,50.3567,50.4038,52810.0
2021-06-23 11:20:00,53.47,53.51,53.46,53.49,69530.0,50.3944,50.4321,50.385,50.4132,69530.0
2021-06-23 11:30:00,53.49,53.49,53.4,53.41,31270.0,50.4132,50.4132,50.3284,50.3378,31270.0
2021-06-23 11:40:00,53.41,53.44,53.41,53.42,40395.0,50.3378,50.3661,50.3378,50.3473,40395.0
2021-06-23 11:50:00,53.42,53.44,53.4,53.41,53950.0,50.3473,50.3661,50.3284,50.3378,53950.0
2021-06-23 12:00:00,53.4,53.44,53.39,53.42,116050.0,50.3284,50.3661,50.319,50.3473,116050.0
2021-06-23 12:10:00,53.42,53.46,53.41,53.46,15035.0,50.3473,50.385,50.3378,50.385,15035.0
2021-06-23 12:20:00,53.46,53.5,53.46,53.49,21325.0,50.385,50.4227,50.385,50.4132,21325.0
2021-06-23 12:30:00,53.49,53.53,53.43,53.43,95345.0,50.4132,50.4509,50.3567,50.3567,95345.0
2021-06-23 12:40:00,53.42,53.48,53.42,53.46,55570.0,50.3473,50.4038,50.3473,50.385,55570.0
2021-06-23 12:50:00,53.46,53.48,53.45,53.48,23820.0,50.385,50.4038,50.3755,50.4038,23820.0
2021-06-23 13:00:00,53.49,53.52,53.49,53.51,32810.0,50.4132,50.4415,50.4132,50.4321,32810.0
2021-06-23 13:10:00,53.52,53.54,53.52,53.54,20095.0,50.4415,50.4604,50.4415,50.4604,20095.0
2021-06-23 13:20:00,53.54,53.6,53.53,53.6,29740.0,50.4604,50.5169,50.4509,50.5169,29740.0
2021-06-23 13:30:00,53.59,53.63,53.58,53.6,44330.0,50.5075,50.5452,50.4981,50.5169,44330.0
2021-06-23 13:40:00,53.6,53.61,53.57,53.61,40130.0,50.5169,50.5263,50.4886,50.5263,40130.0
2021-06-23 13:50:00,53.6,53.61,53.59,53.6,26735.0,50.5169,50.5263,50.5075,50.5169,26735.0
2021-06-23 14:00:00,53.59,53.59,53.55,53.58,75900.0,50.5075,50.5075,50.4698,50.4981,75900.0
2021-06-23 14:10:00,53.58,53.62,53.57,53.57,74125.0,50.4981,50.5358,50.4886,50.4886,74125.0
2021-06-23 14:20:00,53.56,53.59,53.54,53.56,44185.0,50.4792,50.5075,50.4604,50.4792,44185.0
2021-06-23 14:30:00,53.55,53.56,53.53,53.53,88765.0,50.4698,50.4792,50.4509,50.4509,88765.0
2021-06-23 14:40:00,53.53,53.54,53.51,53.53,72075.0,50.4509,50.4604,50.4321,50.4509,72075.0
2021-06-23 14:50:00,53.53,53.57,53.53,53.55,68220.0,50.4509,50.4886,50.4509,50.4698,68220.0
2021-06-23 15:00:00,53.55,53.57,53.52,53.55,80300.0,50.4698,50.4886,50.4415,50.4698,80300.0
2021-06-23 15:10:00,53.55,53.55,53.5,53.53,44160.0,50.4698,50.4698,50.4227,50.4509,44160.0
2021-06-23 15:20:00,53.53,53.59,53.53,53.59,16450.0,50.4509,50.5075,50.4509,50.5075,16450.0
2021-06-23 15:30:00,53.58,53.6,53.52,53.53,99595.0,50.4981,50.5169,50.4415,50.4509,99595.0
2021-06-23 15:40:00,53.53,53.54,53.41,53.42,46820.0,50.4509,50.4604,50.3378,50.3473,46820.0
2021-06-23 15:50:00,53.42,53.42,53.35,53.37,159705.0,50.3473,50.3473,50.2813,50.3001,159705.0
2021-06-24 09:30:00,53.73,53.73,53.43,53.43,310195.0,50.6394,50.6394,50.3567,50.3567,310195.0
2021-06-24 09:40:00,53.47,53.57,53.47,53.54,191710.0,50.3944,50.4886,50.3944,50.4604,191710.0
2021-06-24 09:50:00,53.54,53.55,53.46,53.48,226160.0,50.4604,50.4698,50.385,50.4038,226160.0
2021-06-24 10:00:00,53.49,53.52,53.42,53.48,138670.0,50.4132,50.4415,50.3473,50.4038,138670.0
2021-06-24 10:10:00,53.49,53.54,53.48,53.53,81945.0,50.4132,50.4604,50.4038,50.4509,81945.0
2021-06-24 10:20:00,53.53,53.61,53.53,53.58,66650.0,50.4509,50.5263,50.4509,50.4981,66650.0
2021-06-24 10:30:00,53.59,53.6,53.52,53.53,93140.0,50.5075,50.5169,50.4415,50.4509,93140.0
2021-06-24 10:40:00,53.54,53.57,53.5,53.56,103900.0,50.4604,50.4886,50.4227,50.4792,103900.0
2021-06-24 10:50:00,53.56,53.57,53.5,53.55,102175.0,50.4792,50.4886,50.4227,50.4698,102175.0
2021-06-24 11:00:00,53.55,53.61,53.55,53.6,70170.0,50.4698,50.5263,50.4698,50.5169,70170.0
2021-06-24 11:10:00,53.6,53.61,53.54,53.56,112010.0,50.5169,50.5263,50.4604,50.4792,112010.0
2021-06-24 11:20:00,53.56,53.59,53.55,53.59,148245.0,50.4792,50.5075,50.4698,50.5075,148245.0
2021-06-24 11:30:00,53.57,53.62,53.57,53.62,43255.0,50.4886,50.5358,50.4886,50.5358,43255.0
2021-06-24 11:40:00,53.62,53.63,53.59,53.59,19995.0,50.5358,50.5452,50.5075,50.5075,19995.0
2021-06-24 11:50:00,53.6,53.61,53.56,53.57,40715.0,50.5169,50.5263,50.4792,50.4886,40715.0
2021-06-24 12:00:00,53.58,53.58,53.55,53.55,15210.0,50.4981,50.4981,50.4698,50.4698,15210.0
2021-06-24 12:10:00,53.53,53.53,53.48,53.51,33320.0,50.4509,50.4509,50.4038,50.4321,33320.0
2021-06-24 12:20:00,53.52,53.58,53.52,53.58,37150.0,50.4415,50.4981,50.4415,50.4981,37150.0
2021-06-24 12:30:00,53.58,53.61,53.57,53.61,15360.0,50.4981,50.5263,50.4886,50.5263,15360.0
2021-06-24 12:40:00,53.65,53.74,53.64,53.73,104695.0,50.564,50.6489,50.5546,50.6394,104695.0
2021-06-24 12:50:00,53.72,53.75,53.7,53.74,38840.0,50.63,50.6583,50.6112,50.6489,38840.0
2021-06-24 13:00:00,53.73,53.77,53.72,53.76,15945.0,50.6394,50.6771,50.63,50.6677,15945.0
2021-06-24 13:10:00,53.75,53.8,53.74,53.75,21170.0,50.6583,50.7054,50.6489,50.6583,21170.0
2021-06-24 13:20:00,53.75,53.75,53.71,53.71,88495.0,50.6583,50.6583,50.6206,50.6206,88495.0
2021-06-24 13:30:00,53.71,53.76,53.71,53.75,15870.0,50.6206,50.6677,50.6206,50.6583,15870.0
2021-06-24 13:40:00,53.76,53.77,53.72,53.74,76595.0,50.6677,50.6771,50.63,50.6489,76595.0
2021-06-24 13:50:00,53.75,53.8,53.72,53.8,94345.0,50.6583,50.7054,50.63,50.7054,94345.0
2021-06-24 14:00:00,53.8,53.83,53.79,53.82,56990.0,50.7054,50.7337,50.696,50.7243,56990.0
2021-06-24 14:10:00,53.82,53.84,53.81,53.83,38925.0,50.7243,50.7431,50.7148,50.7337,38925.0
2021-06-24 14:20:00,53.83,53.88,53.83,53.87,64295.0,50.7337,50.7808,50.7337,50.7714,64295.0
2021-06-24 14:30:00,53.88,53.89,53.87,53.89,49005.0,50.7808,50.7902,50.7714,50.7902,49005.0
2021-06-24 14:40:00,53.88,53.9,53.86,53.87,160540.0,50.7808,50.7997,50.762,50.7714,160540.0
2021-06-24 14:50:00,53.87,53.88,53.85,53.87,56800.0,50.7714,50.7808,50.7525,50.7714,56800.0
2021-06-24 15:00:00,53.88,53.89,53.85,53.86,57720.0,50.7808,50.7902,50.7525,50.762,57720.0
2021-06-24 15:10:00,53.85,53.91,53.85,53.91,75500.0,50.7525,50.8091,50.7525,50.8091,75500.0
2021-06-24 15:20:00,53.91,53.91,53.85,53.87,62235.0,50.8091,50.8091,50.7525,50.7714,62235.0
2021-06-24 15:30:00,53.88,53.9,53.85,53.86,91420.0,50.7808,50.7997,50.7525,50.762,91420.0
2021-06-24 15:40:00,53.87,53.89,53.86,53.87,62685.0,50.7714,50.7902,50.762,50.7714,62685.0
2021-06-24 15:50:00,53.86,53.91,53.84,53.89,307245.0,50.762,50.8091,50.7431,50.7902,307245.0
2021-06-25 09:30:00,54.06,54.08,53.93,53.99,302900.0,50.9505,50.9693,50.8279,50.8845,302900.0
2021-06-25 09:40:00,54.01,54.13,54.01,54.11,261940.0,50.9033,51.0164,50.9033,50.9976,261940.0
2021-06-25 09:50:00,54.12,54.17,54.08,54.11,185850.0,51.007,51.0541,50.9693,50.9976,185850.0
2021-06-25 10:00:00,54.11,54.23,54.04,54.23,45880.0,50.9976,51.1107,50.9316,51.1107,45880.0
2021-06-25 10:10:00,54.23,54.31,54.23,54.31,74560.0,51.1107,51.1861,51.1107,51.1861,74560.0
2021-06-25 10:20:00,54.29,54.3,54.19,54.23,73145.0,51.1672,51.1766,51.073,51.1107,73145.0
2021-06-25 10:30:00,54.24,54.26,54.19,54.21,46475.0,51.1201,51.1389,51.073,51.0918,46475.0
2021-06-25 10:40:00,54.21,54.23,54.17,54.23,67735.0,51.0918,51.1107,51.0541,51.1107,67735.0
2021-06-25 10:50:00,54.22,54.23,54.18,54.18,42965.0,51.1013,51.1107,51.0636,51.0636,42965.0
2021-06-25 11:00:00,54.18,54.24,54.18,54.21,47585.0,51.0636,51.1201,51.0636,51.0918,47585.0
2021-06-25 11:10:00,54.2,54.25,54.2,54.24,52540.0,51.0824,51.1295,51.0824,51.1201,52540.0
2021-06-25 11:20:00,54.23,54.26,54.22,54.25,26790.0,51.1107,51.1389,51.1013,51.1295,26790.0
2021-06-25 11:30:00,54.25,54.25,54.22,54.24,75765.0,51.1295,51.1295,51.1013,51.1201,75765.0
2021-06-25 11:40:00,54.24,54.24,54.21,54.21,22455.0,51.1201,51.1201,51.0918,51.0918,22455.0
2021-06-25 11:50:00,54.21,54.24,54.2,54.23,65705.0,51.0918,51.1201,51.0824,51.1107,65705.0
2021-06-25 12:00:00,54.23,54.28,54.23,54.27,32405.0,51.1107,51.1578,51.1107,51.1484,32405.0
2021-06-25 12:10:00,54.26,54.27,54.23,54.26,50765.0,51.1389,51.1484,51.1107,51.1389,50765.0
2021-06-25 12:20:00,54.26,54.28,54.2,54.2,28875.0,51.1389,51.1578,51.0824,51.0824,28875.0
2021-06-25 12:30:00,54.2,54.24,54.2,54.24,15120.0,51.0824,51.1201,51.0824,51.1201,15120.0
2021-06-25 12:40:00,54.24,54.25,54.22,54.22,30805.0,51.1201,51.1295,51.1013,51.1013,30805.0
2021-06-25 12:50:00,54.23,54.23,54.21,54.22,38515.0,51.1107,51.1107,51.0918,51.1013,38515.0
2021-06-25 13:00:00,54.22,54.22,54.2,54.21,34105.0,51.1013,51.1013,51.0824,51.0918,34105.0
2021-06-25 13:10:00,54.21,54.22,54.18,54.22,39435.0,51.0918,51.1013,51.0636,51.1013,39435.0
2021-06-25 13:20:00,54.22,54.23,54.19,54.21,133040.0,51.1013,51.1107,51.073,51.0918,133040.0
2021-06-25 13:30:00,54.2,54.21,54.18,54.2,33075.0,51.0824,51.0918,51.0636,51.0824,33075.0
2021-06-25 13:40:00,54.2,54.26,54.2,54.24,79475.0,51.0824,51.1389,51.0824,51.1201,79475.0
2021-06-25 13:50:00,54.23,54.27,54.23,54.25,82010.0,51.1107,51.1484,51.1107,51.1295,82010.0
2021-06-25 14:00:00,54.25,54.26,54.24,54.24,49610.0,51.1295,51.1389,51.1201,51.1201,49610.0
2021-06-25 14:10:00,54.24,54.26,54.23,54.23,36015.0,51.1201,51.1389,51.1107,51.1107,36015.0
2021-06-25 14:20:00,54.23,54.26,54.23,54.25,35670.0,51.1107,51.1389,51.1107,51.1295,35670.0
2021-06-25 14:30:00,54.25,54.3,54.24,54.3,63375.0,51.1295,51.1766,51.1201,51.1766,63375.0
2021-06-25 14:40:00,54.3,54.32,54.28,54.29,93765.0,51.1766,51.1955,51.1578,51.1672,93765.0
2021-06-25 14:50:00,54.29,54.33,54.28,54.33,123820.0,51.1672,51.2049,51.1578,51.2049,123820.0
2021-06-25 15:00:00,54.34,54.37,54.33,54.37,71770.0,51.2143,51.2426,51.2049,51.2426,71770.0
2021-06-25 15:10:00,54.37,54.42,54.37,54.41,56685.0,51.2426,51.2897,51.2426,51.2803,56685.0
2021-06-25 15:20:00,54.4,54.4,54.37,54.38,62390.0,51.2709,51.2709,51.2426,51.252,62390.0
2021-06-25 15:30:00,54.38,54.38,54.34,54.37,123855.0,51.252,51.252,51.2143,51.2426,123855.0
2021-06-25 15:40:00,54.37,54.41,54.36,54.38,150440.0,51.2426,51.2803,51.2332,51.252,150440.0
2021-06-25 15:50:00,54.37,54.43,54.34,54.37,697775.0,51.2426,51.2992,51.2143,51.2426,697775.0
2021-06-28 09:30:00,54.41,54.42,53.95,53.97,348435.0,51.2803,51.2897,50.8468,50.8656,348435.0
2021-06-28 09:40:00,53.96,53.96,53.81,53.85,399705.0,50.8562,50.8562,50.7148,50.7525,399705.0
2021-06-28 09:50:00,53.83,53.99,53.83,53.99,135705.0,50.7337,50.8845,50.7337,50.8845,135705.0
2021-06-28 10:00:00,53.99,53.99,53.82,53.84,308085.0,50.8845,50.8845,50.7243,50.7431,308085.0
2021-06-28 10:10:00,53.84,53.88,53.77,53.88,108135.0,50.7431,50.7808,50.6771,50.7808,108135.0
2021-06-28 10:20:00,53.82,53.9,53.82,53.87,72540.0,50.7243,50.7997,50.7243,50.7714,72540.0
2021-06-28 10:30:00,53.87,53.87,53.76,53.76,170640.0,50.7714,50.7714,50.6677,50.6677,170640.0
2021-06-28 10:40:00,53.75,53.82,53.74,53.79,39400.0,50.6583,50.7243,50.6489,50.696,39400.0
2021-06-28 10:50:00,53.8,53.91,53.8,53.89,38325.0,50.7054,50.8091,50.7054,50.7902,38325.0
2021-06-28 11:00:00,53.86,53.9,53.8,53.88,79665.0,50.762,50.7997,50.7054,50.7808,79665.0
2021-06-28 11:10:00,53.86,53.9,53.84,53.87,102215.0,50.762,50.7997,50.7431,50.7714,102215.0
2021-06-28 11:20:00,53.87,53.88,53.77,53.78,123530.0,50.7714,50.7808,50.6771,50.6866,123530.0
2021-06-28 11:30:00,53.77,53.79,53.73,53.77,80865.0,50.6771,50.696,50.6394,50.6771,80865.0
2021-06-28 11:40:00,53.76,53.76,53.72,53.76,57050.0,50.6677,50.6677,50.63,50.6677,57050.0
2021-06-28 11:50:00,53.77,53.82,53.76,53.82,19095.0,50.6771,50.7243,50.6677,50.7243,19095.0
2021-06-28 12:00:00,53.82,53.85,53.78,53.8,101375.0,50.7243,50.7525,50.6866,50.7054,101375.0
2021-06-28 12:10:00,53.81,53.81,53.73,53.75,122495.0,50.7148,50.7148,50.6394,50.6583,122495.0
2021-06-28 12:20:00,53.74,53.74,53.66,53.67,95900.0,50.6489,50.6489,50.5735,50.5829,95900.0
2021-06-28 12:30:00,53.67,53.68,53.63,53.65,94600.0,50.5829,50.5923,50.5452,50.564,94600.0
2021-06-28 12:40:00,53.64,53.69,53.62,53.69,42185.0,50.5546,50.6017,50.5358,50.6017,42185.0
2021-06-28 12:50:00,53.69,53.7,53.65,53.69,134675.0,50.6017,50.6112,50.564,50.6017,134675.0
2021-06-28 13:00:00,53.68,53.69,53.63,53.68,38620.0,50.5923,50.6017,50.5452,50.5923,38620.0
2021-06-28 13:10:00,53.65,53.65,53.6,53.64,97775.0,50.564,50.564,50.5169,50.5546,97775.0
2021-06-28 13:20:00,53.65,53.67,53.55,53.55,41960.0,50.564,50.5829,50.4698,50.4698,41960.0
2021-06-28 13:30:00,53.57,53.64,53.57,53.62,61090.0,50.4886,50.5546,50.4886,50.5358,61090.0
2021-06-28 13:40:00,53.62,53.68,53.62,53.68,46255.0,50.5358,50.5923,50.5358,50.5923,46255.0
2021-06-28 13:50:00,53.69,53.73,53.69,53.73,48800.0,50.6017,50.6394,50.6017,50.6394,48800.0
2021-06-28 14:00:00,53.73,53.81,53.73,53.79,58730.0,50.6394,50.7148,50.6394,50.696,58730.0
2021-06-28 14:10:00,53.79,53.81,53.79,53.81,31880.0,50.696,50.7148,50.696,50.7148,31880.0
2021-06-28 14:20:00,53.82,53.85,53.81,53.82,42285.0,50.7243,50.7525,50.7148,50.7243,42285.0
2021-06-28 14:30:00,53.82,53.83,53.78,53.8,43360.0,50.7243,50.7337,50.6866,50.7054,43360.0
2021-06-28 14:40:00,53.8,53.83,53.78,53.79,39965.0,50.7054,50.7337,50.6866,50.696,39965.0
2021-06-28 14:50:00,53.8,53.8,53.74,53.75,42505.0,50.7054,50.7054,50.6489,50.6583,42505.0
2021-06-28 15:00:00,53.75,53.78,53.73,53.74,45860.0,50.6583,50.6866,50.6394,50.6489,45860.0
2021-06-28 15:10:00,53.74,53.8,53.72,53.79,52860.0,50.6489,50.7054,50.63,50.696,52860.0
2021-06-28 15:20:00,53.8,53.83,53.8,53.83,47435.0,50.7054,50.7337,50.7054,50.7337,47435.0
2021-06-28 15:30:00,53.84,53.84,53.8,53.8,105075.0,50.7431,50.7431,50.7054,50.7054,105075.0
2021-06-28 15:40:00,53.81,53.82,53.79,53.8,23680.0,50.7148,50.7243,50.696,50.7054,23680.0
2021-06-28 15:50:00,53.8,53.86,53.8,53.81,250160.0,50.7054,50.762,50.7054,50.7148,250160.0
2021-06-29 09:30:00,53.97,54.14,53.97,54.08,290375.0,50.8656,51.0259,50.8656,50.9693,290375.0
2021-06-29 09:40:00,54.09,54.1,53.95,54.0,310315.0,50.9787,50.9882,50.8468,50.8939,310315.0
2021-06-29 09:50:00,53.99,54.05,53.99,54.05,210460.0,50.8845,50.941,50.8845,50.941,210460.0
2021-06-29 10:00:00,54.05,54.07,53.98,54.02,149490.0,50.941,50.9599,50.8751,50.9128,149490.0
2021-06-29 10:10:00,54.03,54.07,53.99,54.07,74665.0,50.9222,50.9599,50.8845,50.9599,74665.0
2021-06-29 10:20:00,54.08,54.12,54.06,54.11,76000.0,50.9693,51.007,50.9505,50.9976,76000.0
2021-06-29 10:30:00,54.11,54.17,54.07,54.08,207410.0,50.9976,51.0541,50.9599,50.9693,207410.0
2021-06-29 10:40:00,54.07,54.09,54.0,54.02,57810.0,50.9599,50.9787,50.8939,50.9128,57810.0
2021-06-29 10:50:00,54.02,54.07,54.01,54.02,136805.0,50.9128,50.9599,50.9033,50.9128,136805.0
2021-06-29 11:00:00,54.02,54.09,54.01,54.09,42145.0,50.9128,50.9787,50.9033,50.9787,42145.0
2021-06-29 11:10:00,54.08,54.15,54.08,54.15,29865.0,50.9693,51.0353,50.9693,51.0353,29865.0
2021-06-29 11:20:00,54.15,54.17,54.13,54.13,69220.0,51.0353,51.0541,51.0164,51.0164,69220.0
2021-06-29 11:30:00,54.13,54.14,54.01,54.01,52880.0,51.0164,51.0259,50.9033,50.9033,52880.0
2021-06-29 11:40:00,54.01,54.02,53.94,53.94,32215.0,50.9033,50.9128,50.8374,50.8374,32215.0
2021-06-29 11:50:00,53.93,54.0,53.93,53.98,62170.0,50.8279,50.8939,50.8279,50.8751,62170.0
2021-06-29 12:00:00,53.98,53.98,53.93,53.94,22850.0,50.8751,50.8751,50.8279,50.8374,22850.0
2021-06-29 12:10:00,53.94,53.96,53.92,53.94,125425.0,50.8374,50.8562,50.8185,50.8374,125425.0
2021-06-29 12:20:00,53.93,53.94,53.89,53.9,56890.0,50.8279,50.8374,50.7902,50.7997,56890.0
2021-06-29 12:30:00,53.87,53.89,53.85,53.87,28735.0,50.7714,50.7902,50.7525,50.7714,28735.0
2021-06-29 12:40:00,53.88,53.88,53.85,53.87,16750.0,50.7808,50.7808,50.7525,50.7714,16750.0
2021-06-29 12:50:00,53.86,53.87,53.83,53.84,60015.0,50.762,50.7714,50.7337,50.7431,60015.0
2021-06-29 13:00:00,53.83,53.85,53.82,53.82,36280.0,50.7337,50.7525,50.7243,50.7243,36280.0
2021-06-29 13:10:00,53.82,53.82,53.78,53.79,15950.0,50.7243,50.7243,50.6866,50.696,15950.0
2021-06-29 13:20:00,53.79,53.81,53.79,53.8,54450.0,50.696,50.7148,50.696,50.7054,54450.0
2021-06-29 13:30:00,53.8,53.8,53.76,53.76,26960.0,50.7054,50.7054,50.6677,50.6677,26960.0
2021-06-29 13:40:00,53.75,53.81,53.75,53.79,70730.0,50.6583,50.7148,50.6583,50.696,70730.0
2021-06-29 13:50:00,53.79,53.81,53.78,53.81,28740.0,50.696,50.7148,50.6866,50.7148,28740.0
2021-06-29 14:00:00,53.79,53.81,53.76,53.81,45040.0,50.696,50.7148,50.6677,50.7148,45040.0
2021-06-29 14:10:00,53.81,53.82,53.77,53.77,42060.0,50.7148,50.7243,50.6771,50.6771,42060.0
2021-06-29 14:20:00,53.77,53.78,53.76,53.76,32545.0,50.6771,50.6866,50.6677,50.6677,32545.0
2021-06-29 14:30:00,53.75,53.77,53.69,53.69,76715.0,50.6583,50.6771,50.6017,50.6017,76715.0
2021-06-29 14:40:00,53.69,53.69,53.64,53.67,66240.0,50.6017,50.6017,50.5546,50.5829,66240.0
2021-06-29 14:50:00,53.67,53.72,53.65,53.72,224595.0,50.5829,50.63,50.564,50.63,224595.0
2021-06-29 15:00:00,53.71,53.75,53.71,53.74,312170.0,50.6206,50.6583,50.6206,50.6489,312170.0
2021-06-29 15:10:00,53.73,53.8,53.73,53.79,165475.0,50.6394,50.7054,50.6394,50.696,165475.0
2021-06-29 15:20:00,53.78,53.8,53.76,53.78,54515.0,50.6866,50.7054,50.6677,50.6866,54515.0
2021-06-29 15:30:00,53.77,53.77,53.74,53.76,76570.0,50.6771,50.6771,50.6489,50.6677,76570.0
2021-06-29 15:40:00,53.77,53.77,53.74,53.76,151790.0,50.6771,50.6771,50.6489,50.6677,151790.0
2021-06-29 15:50:00,53.75,53.78,53.72,53.75,592355.0,50.6583,50.6866,50.63,50.6583,592355.0
2021-06-30 09:30:00,53.64,53.73,53.61,53.65,397310.0,50.5546,50.6394,50.5263,50.564,397310.0
2021-06-30 09:40:00,53.77,53.8,53.59,53.62,119465.0,50.6771,50.7054,50.5075,50.5358,119465.0
2021-06-30 09:50:00,53.63,53.74,53.63,53.72,157240.0,50.5452,50.6489,50.5452,50.63,157240.0
2021-06-30 10:00:00,53.73,53.79,53.73,53.75,166700.0,50.6394,50.696,50.6394,50.6583,166700.0
2021-06-30 10:10:00,53.75,53.79,53.7,53.72,104000.0,50.6583,50.696,50.6112,50.63,104000.0
2021-06-30 10:20:00,53.7,53.75,53.7,53.72,78945.0,50.6112,50.6583,50.6112,50.63,78945.0
2021-06-30 10:30:00,53.72,53.8,53.72,53.76,181030.0,50.63,50.7054,50.63,50.6677,181030.0
2021-06-30 10:40:00,53.76,53.77,53.71,53.77,3811625.0,50.6677,50.6771,50.6206,50.6771,3811625.0
2021-06-30 10:50:00,53.75,53.75,53.65,53.68,120550.0,50.6583,50.6583,50.564,50.5923,120550.0
2021-06-30 11:00:00,53.68,53.69,53.61,53.64,77295.0,50.5923,50.6017,50.5263,50.5546,77295.0
2021-06-30 11:10:00,53.63,53.63,53.61,53.63,148805.0,50.5452,50.5452,50.5263,50.5452,148805.0
2021-06-30 11:20:00,53.63,53.7,53.63,53.66,42800.0,50.5452,50.6112,50.5452,50.5735,42800.0
2021-06-30 11:30:00,53.67,53.72,53.67,53.72,84755.0,50.5829,50.63,50.5829,50.63,84755.0
2021-06-30 11:40:00,53.72,53.73,53.68,53.68,99035.0,50.63,50.6394,50.5923,50.5923,99035.0
2021-06-30 11:50:00,53.68,53.73,53.68,53.72,33470.0,50.5923,50.6394,50.5923,50.63,33470.0
2021-06-30 12:00:00,53.72,53.76,53.71,53.74,59885.0,50.63,50.6677,50.6206,50.6489,59885.0
2021-06-30 12:10:00,53.75,53.78,53.74,53.77,94050.0,50.6583,50.6866,50.6489,50.6771,94050.0
2021-06-30 12:20:00,53.77,53.82,53.77,53.81,75375.0,50.6771,50.7243,50.6771,50.7148,75375.0
2021-06-30 12:30:00,53.81,53.88,53.81,53.84,150265.0,50.7148,50.7808,50.7148,50.7431,150265.0
2021-06-30 12:40:00,53.84,53.84,53.81,53.83,52790.0,50.7431,50.7431,50.7148,50.7337,52790.0
2021-06-30 12:50:00,53.81,53.81,53.76,53.77,30400.0,50.7148,50.7148,50.6677,50.6771,30400.0
2021-06-30 13:00:00,53.76,53.77,53.74,53.77,20950.0,50.6677,50.6771,50.6489,50.6771,20950.0
2021-06-30 13:10:00,53.76,53.76,53.72,53.73,31375.0,50.6677,50.6677,50.63,50.6394,31375.0
2021-06-30 13:20:00,53.7,53.72,53.69,53.71,20550.0,50.6112,50.63,50.6017,50.6206,20550.0
2021-06-30 13:30:00,53.72,53.72,53.68,53.68,63385.0,50.63,50.63,50.5923,50.5923,63385.0
2021-06-30 13:40:00,53.68,53.7,53.66,53.7,12945.0,50.5923,50.6112,50.5735,50.6112,12945.0
2021-06-30 13:50:00,53.69,53.72,53.69,53.72,48270.0,50.6017,50.63,50.6017,50.63,48270.0
2021-06-30 14:00:00,53.72,53.74,53.71,53.71,43770.0,50.63,50.6489,50.6206,50.6206,43770.0
2021-06-30 14:10:00,53.72,53.79,53.71,53.78,120360.0,50.63,50.696,50.6206,50.6866,120360.0
2021-06-30 14:20:00,53.78,53.79,53.76,53.77,63660.0,50.6866,50.696,50.6677,50.6771,63660.0
2021-06-30 14:30:00,53.77,53.8,53.77,53.8,70450.0,50.6771,50.7054,50.6771,50.7054,70450.0
2021-06-30 14:40:00,53.8,53.81,53.79,53.8,62245.0,50.7054,50.7148,50.696,50.7054,62245.0
2021-06-30 14:50:00,53.8,53.86,53.79,53.84,146855.0,50.7054,50.762,50.696,50.7431,146855.0
2021-06-30 15:00:00,53.85,53.85,53.77,53.77,124140.0,50.7525,50.7525,50.6771,50.6771,124140.0
2021-06-30 15:10:00,53.78,53.8,53.76,53.76,78715.0,50.6866,50.7054,50.6677,50.6677,78715.0
2021-06-30 15:20:00,53.77,53.82,53.77,53.81,153700.0,50.6771,50.7243,50.6771,50.7148,153700.0
2021-06-30 15:30:00,53.8,53.81,53.77,53.81,191000.0,50.7054,50.7148,50.6771,50.7148,191000.0
2021-06-30 15:40:00,53.81,53.87,53.79,53.82,182605.0,50.7148,50.7714,50.696,50.7243,182605.0
2021-06-30 15:50:00,53.82,53.83,53.74,53.74,800100.0,50.7243,50.7337,50.6489,50.6489,800100.0
2021-07-01 09:30:00,54.04,54.07,53.91,53.94,169570.0,50.9316,50.9599,50.8091,50.8374,169570.0
2021-07-01 09:40:00,53.93,54.06,53.91,54.01,161500.0,50.8279,50.9505,50.8091,50.9033,161500.0
2021-07-01 09:50:00,54.02,54.05,53.96,54.0,245260.0,50.9128,50.941,50.8562,50.8939,245260.0
2021-07-01 10:00:00,54.01,54.16,53.94,54.15,98010.0,50.9033,51.0447,50.8374,51.0353,98010.0
2021-07-01 10:10:00,54.17,54.29,54.12,54.29,230555.0,51.0541,51.1672,51.007,51.1672,230555.0
2021-07-01 10:20:00,54.27,54.29,54.2,54.21,83870.0,51.1484,51.1672,51.0824,51.0918,83870.0
2021-07-01 10:30:00,54.23,54.23,54.15,54.2,128315.0,51.1107,51.1107,51.0353,51.0824,128315.0
2021-07-01 10:40:00,54.18,54.21,54.15,54.16,170735.0,51.0636,51.0918,51.0353,51.0447,170735.0
2021-07-01 10:50:00,54.17,54.23,54.12,54.12,140560.0,51.0541,51.1107,51.007,51.007,140560.0
2021-07-01 11:00:00,54.11,54.24,54.11,54.22,83235.0,50.9976,51.1201,50.9976,51.1013,83235.0
2021-07-01 11:10:00,54.21,54.22,54.09,54.11,105825.0,51.0918,51.1013,50.9787,50.9976,105825.0
2021-07-01 11:20:00,54.1,54.19,54.09,54.18,97420.0,50.9882,51.073,50.9787,51.0636,97420.0
2021-07-01 11:30:00,54.19,54.23,54.19,54.21,268305.0,51.073,51.1107,51.073,51.0918,268305.0
2021-07-01 11:40:00,54.2,54.23,54.2,54.23,55775.0,51.0824,51.1107,51.0824,51.1107,55775.0
2021-07-01 11:50:00,54.24,54.27,54.2,54.2,51445.0,51.1201,51.1484,51.0824,51.0824,51445.0
2021-07-01 12:00:00,54.2,54.22,54.19,54.22,23095.0,51.0824,51.1013,51.073,51.1013,23095.0
2021-07-01 12:10:00,54.23,54.24,54.18,54.2,52335.0,51.1107,51.1201,51.0636,51.0824,52335.0
2021-07-01 12:20:00,54.21,54.24,54.19,54.24,28725.0,51.0918,51.1201,51.073,51.1201,28725.0
2021-07-01 12:30:00,54.23,54.27,54.23,54.24,41900.0,51.1107,51.1484,51.1107,51.1201,41900.0
2021-07-01 12:40:00,54.24,54.28,54.24,54.27,58525.0,51.1201,51.1578,51.1201,51.1484,58525.0
2021-07-01 12:50:00,54.27,54.29,54.26,54.27,28055.0,51.1484,51.1672,51.1389,51.1484,28055.0
2021-07-01 13:00:00,54.27,54.3,54.27,54.3,28900.0,51.1484,51.1766,51.1484,51.1766,28900.0
2021-07-01 13:10:00,54.3,54.32,54.29,54.3,32940.0,51.1766,51.1955,51.1672,51.1766,32940.0
2021-07-01 13:20:00,54.3,54.33,54.3,54.31,21525.0,51.1766,51.2049,51.1766,51.1861,21525.0
2021-07-01 13:30:00,54.32,54.33,54.28,54.3,36835.0,51.1955,51.2049,51.1578,51.1766,36835.0
2021-07-01 13:40:00,54.29,54.29,54.26,54.27,20800.0,51.1672,51.1672,51.1389,51.1484,20800.0
2021-07-01 13:50:00,54.27,54.27,54.25,54.26,19765.0,51.1484,51.1484,51.1295,51.1389,19765.0
2021-07-01 14:00:00,54.26,54.26,54.2,54.21,52575.0,51.1389,51.1389,51.0824,51.0918,52575.0
2021-07-01 14:10:00,54.2,54.21,54.19,54.19,74320.0,51.0824,51.0918,51.073,51.073,74320.0
2021-07-01 14:20:00,54.2,54.28,54.2,54.28,142885.0,51.0824,51.1578,51.0824,51.1578,142885.0
2021-07-01 14:30:00,54.29,54.36,54.28,54.32,196690.0,51.1672,51.2332,51.1578,51.1955,196690.0
2021-07-01 14:40:00,54.31,54.34,54.31,54.33,53745.0,51.1861,51.2143,51.1861,51.2049,53745.0
2021-07-01 14:50:00,54.33,54.34,54.31,54.34,97305.0,51.2049,51.2143,51.1861,51.2143,97305.0
2021-07-01 15:00:00,54.34,54.36,54.31,54.34,77885.0,51.2143,51.2332,51.1861,51.2143,77885.0
2021-07-01 15:10:00,54.34,54.36,54.33,54.35,220660.0,51.2143,51.2332,51.2049,51.2238,220660.0
2021-07-01 15:20:00,54.35,54.36,54.31,54.33,180605.0,51.2238,51.2332,51.1861,51.2049,180605.0
2021-07-01 15:30:00,54.33,54.34,54.29,54.33,336530.0,51.2049,51.2143,51.1672,51.2049,336530.0
2021-07-01 15:40:00,54.32,54.33,54.28,54.29,342565.0,51.1955,51.2049,51.1578,51.1672,342565.0
2021-07-01 15:50:00,54.3,54.3,54.14,54.23,1925940.0,51.1766,51.1766,51.0259,51.1107,1925940.0
2021-07-02 09:30:00,54.35,54.38,54.08,54.11,246555.0,51.2238,51.252,50.9693,50.9976,246555.0
2021-07-02 09:40:00,54.09,54.14,54.01,54.05,204880.0,50.9787,51.0259,50.9033,50.941,204880.0
2021-07-02 09:50:00,54.03,54.05,53.93,53.93,57680.0,50.9222,50.941,50.8279,50.8279,57680.0
2021-07-02 10:00:00,53.93,54.01,53.88,53.96,115425.0,50.8279,50.9033,50.7808,50.8562,115425.0
2021-07-02 10:10:00,53.97,54.01,53.92,53.98,137115.0,50.8656,50.9033,50.8185,50.8751,137115.0
2021-07-02 10:20:00,53.99,54.01,53.94,53.99,94610.0,50.8845,50.9033,50.8374,50.8845,94610.0
2021-07-02 10:30:00,53.99,54.01,53.95,53.97,50000.0,50.8845,50.9033,50.8468,50.8656,50000.0
2021-07-02 10:40:00,54.0,54.02,53.96,54.02,39300.0,50.8939,50.9128,50.8562,50.9128,39300.0
2021-07-02 10:50:00,53.97,53.99,53.95,53.96,40990.0,50.8656,50.8845,50.8468,50.8562,40990.0
2021-07-02 11:00:00,53.96,53.98,53.9,53.98,40955.0,50.8562,50.8751,50.7997,50.8751,40955.0
2021-07-02 11:10:00,54.0,54.02,53.97,53.98,30460.0,50.8939,50.9128,50.8656,50.8751,30460.0
2021-07-02 11:20:00,53.99,54.01,53.98,54.01,36935.0,50.8845,50.9033,50.8751,50.9033,36935.0
2021-07-02 11:30:00,54.01,54.03,53.97,53.97,49935.0,50.9033,50.9222,50.8656,50.8656,49935.0
2021-07-02 11:40:00,53.98,53.98,53.9,53.94,111055.0,50.8751,50.8751,50.7997,50.8374,111055.0
2021-07-02 11:50:00,53.94,53.95,53.92,53.94,64045.0,50.8374,50.8468,50.8185,50.8374,64045.0
2021-07-02 12:00:00,53.94,53.94,53.91,53.93,99110.0,50.8374,50.8374,50.8091,50.8279,99110.0
2021-07-02 12:10:00,53.94,53.94,53.89,53.9,54585.0,50.8374,50.8374,50.7902,50.7997,54585.0
2021-07-02 12:20:00,53.9,53.9,53.88,53.9,26340.0,50.7997,50.7997,50.7808,50.7997,26340.0
2021-07-02 12:30:00,53.87,53.97,53.87,53.95,15065.0,50.7714,50.8656,50.7714,50.8468,15065.0
2021-07-02 12:40:00,53.98,53.99,53.97,53.98,42665.0,50.8751,50.8845,50.8656,50.8751,42665.0
2021-07-02 12:50:00,53.98,54.0,53.97,54.0,37755.0,50.8751,50.8939,50.8656,50.8939,37755.0
2021-07-02 13:00:00,54.01,54.06,54.01,54.05,25790.0,50.9033,50.9505,50.9033,50.941,25790.0
2021-07-02 13:10:00,54.05,54.07,54.04,54.06,21795.0,50.941,50.9599,50.9316,50.9505,21795.0
2021-07-02 13:20:00,54.06,54.07,54.04,54.05,35770.0,50.9505,50.9599,50.9316,50.941,35770.0
2021-07-02 13:30:00,54.07,54.07,54.02,54.06,64980.0,50.9599,50.9599,50.9128,50.9505,64980.0
2021-07-02 13:40:00,54.06,54.07,54.03,54.05,52170.0,50.9505,50.9599,50.9222,50.941,52170.0
2021-07-02 13:50:00,54.04,54.04,54.01,54.02,14690.0,50.9316,50.9316,50.9033,50.9128,14690.0
2021-07-02 14:00:00,54.02,54.06,54.02,54.05,32585.0,50.9128,50.9505,50.9128,50.941,32585.0
2021-07-02 14:10:00,54.05,54.08,54.05,54.08,14530.0,50.941,50.9693,50.941,50.9693,14530.0
2021-07-02 14:20:00,54.08,54.1,54.08,54.1,38130.0,50.9693,50.9882,50.9693,50.9882,38130.0
2021-07-02 14:30:00,54.1,54.1,54.06,54.08,23285.0,50.9882,50.9882,50.9505,50.9693,23285.0
2021-07-02 14:40:00,54.09,54.09,54.07,54.08,79870.0,50.9787,50.9787,50.9599,50.9693,79870.0
2021-07-02 14:50:00,54.08,54.09,54.04,54.04,47510.0,50.9693,50.9787,50.9316,50.9316,47510.0
2021-07-02 15:00:00,54.04,54.06,54.04,54.05,56945.0,50.9316,50.9505,50.9316,50.941,56945.0
2021-07-02 15:10:00,54.04,54.06,54.02,54.03,39075.0,50.9316,50.9505,50.9128,50.9222,39075.0
2021-07-02 15:20:00,54.03,54.06,54.02,54.04,63765.0,50.9222,50.9505,50.9128,50.9316,63765.0
2021-07-02 15:30:00,54.05,54.06,54.0,54.05,70275.0,50.941,50.9505,50.8939,50.941,70275.0
2021-07-02 15:40:00,54.06,54.06,53.99,54.03,56955.0,50.9505,50.9505,50.8845,50.9222,56955.0
2021-07-02 15:50:00,54.03,54.07,54.02,54.06,247500.0,50.9222,50.9599,50.9128,50.9505,247500.0
2021-07-06 09:30:00,54.04,54.07,53.64,53.68,367265.0,50.9316,50.9599,50.5546,50.5923,367265.0
2021-07-06 09:40:00,53.69,53.69,53.57,53.64,217300.0,50.6017,50.6017,50.4886,50.5546,217300.0
2021-07-06 09:50:00,53.62,53.62,53.49,53.5,190775.0,50.5358,50.5358,50.4132,50.4227,190775.0
2021-07-06 10:00:00,53.5,53.5,53.3,53.3,199705.0,50.4227,50.4227,50.2342,50.2342,199705.0
2021-07-06 10:10:00,53.28,53.31,53.2,53.24,59155.0,50.2153,50.2436,50.1399,50.1776,59155.0
2021-07-06 10:20:00,53.24,53.26,53.16,53.23,46430.0,50.1776,50.1965,50.1022,50.1682,46430.0
2021-07-06 10:30:00,53.2,53.28,53.08,53.28,58110.0,50.1399,50.2153,50.0268,50.2153,58110.0
2021-07-06 10:40:00,53.26,53.28,53.19,53.2,114790.0,50.1965,50.2153,50.1305,50.1399,114790.0
2021-07-06 10:50:00,53.17,53.19,53.08,53.08,164695.0,50.1116,50.1305,50.0268,50.0268,164695.0
2021-07-06 11:00:00,53.08,53.11,53.03,53.1,115390.0,50.0268,50.0551,49.9797,50.0457,115390.0
2021-07-06 11:10:00,53.09,53.15,53.05,53.06,135850.0,50.0362,50.0928,49.9985,50.008,135850.0
2021-07-06 11:20:00,53.06,53.1,52.99,53.1,88090.0,50.008,50.0457,49.942,50.0457,88090.0
2021-07-06 11:30:00,53.11,53.23,53.09,53.22,115980.0,50.0551,50.1682,50.0362,50.1588,115980.0
2021-07-06 11:40:00,53.23,53.29,53.23,53.27,84120.0,50.1682,50.2247,50.1682,50.2059,84120.0
2021-07-06 11:50:00,53.26,53.26,53.18,53.2,61490.0,50.1965,50.1965,50.1211,50.1399,61490.0
2021-07-06 12:00:00,53.22,53.22,53.14,53.15,48840.0,50.1588,50.1588,50.0834,50.0928,48840.0
2021-07-06 12:10:00,53.14,53.24,53.14,53.2,167620.0,50.0834,50.1776,50.0834,50.1399,167620.0
2021-07-06 12:20:00,53.2,53.2,53.08,53.13,231785.0,50.1399,50.1399,50.0268,50.0739,231785.0
2021-07-06 12:30:00,53.13,53.13,53.05,53.12,103370.0,50.0739,50.0739,49.9985,50.0645,103370.0
2021-07-06 12:40:00,53.11,53.13,53.05,53.12,42265.0,50.0551,50.0739,49.9985,50.0645,42265.0
2021-07-06 12:50:00,53.12,53.2,53.12,53.2,23170.0,50.0645,50.1399,50.0645,50.1399,23170.0
2021-07-06 13:00:00,53.19,53.24,53.19,53.22,30075.0,50.1305,50.1776,50.1305,50.1588,30075.0
2021-07-06 13:10:00,53.2,53.29,53.19,53.28,14985.0,50.1399,50.2247,50.1305,50.2153,14985.0
2021-07-06 13:20:00,53.28,53.31,53.26,53.29,20820.0,50.2153,50.2436,50.1965,50.2247,20820.0
2021-07-06 13:30:00,53.26,53.32,53.24,53.31,21390.0,50.1965,50.253,50.1776,50.2436,21390.0
2021-07-06 13:40:00,53.31,53.34,53.31,53.34,64585.0,50.2436,50.2719,50.2436,50.2719,64585.0
2021-07-06 13:50:00,53.33,53.38,53.33,53.37,47905.0,50.2624,50.3096,50.2624,50.3001,47905.0
2021-07-06 14:00:00,53.39,53.4,53.38,53.4,18190.0,50.319,50.3284,50.3096,50.3284,18190.0
2021-07-06 14:10:00,53.38,53.43,53.37,53.43,30200.0,50.3096,50.3567,50.3001,50.3567,30200.0
2021-07-06 14:20:00,53.42,53.44,53.41,53.44,63725.0,50.3473,50.3661,50.3378,50.3661,63725.0
2021-07-06 14:30:00,53.44,53.45,53.43,53.45,26100.0,50.3661,50.3755,50.3567,50.3755,26100.0
2021-07-06 14:40:00,53.45,53.47,53.44,53.45,41915.0,50.3755,50.3944,50.3661,50.3755,41915.0
2021-07-06 14:50:00,53.45,53.46,53.39,53.41,55260.0,50.3755,50.385,50.319,50.3378,55260.0
2021-07-06 15:00:00,53.43,53.44,53.4,53.44,96195.0,50.3567,50.3661,50.3284,50.3661,96195.0
2021-07-06 15:10:00,53.44,53.46,53.43,53.43,38230.0,50.3661,50.385,50.3567,50.3567,38230.0
2021-07-06 15:20:00,53.44,53.44,53.42,53.44,35290.0,50.3661,50.3661,50.3473,50.3661,35290.0
2021-07-06 15:30:00,53.44,53.46,53.4,53.45,44095.0,50.3661,50.385,50.3284,50.3755,44095.0
2021-07-06 15:40:00,53.46,53.51,53.44,53.5,110500.0,50.385,50.4321,50.3661,50.4227,110500.0
2021-07-06 15:50:00,53.53,53.55,53.43,53.44,942045.0,50.4509,50.4698,50.3567,50.3661,942045.0
2021-07-07 09:30:00,53.39,53.72,53.36,53.64,783105.0,50.319,50.63,50.2907,50.5546,783105.0
2021-07-07 09:40:00,53.63,53.69,53.5,53.6,599065.0,50.5452,50.6017,50.4227,50.5169,599065.0
2021-07-07 09:50:00,53.58,53.59,53.45,53.48,132450.0,50.4981,50.5075,50.3755,50.4038,132450.0
2021-07-07 10:00:00,53.45,53.46,53.34,53.35,153510.0,50.3755,50.385,50.2719,50.2813,153510.0
2021-07-07 10:10:00,53.37,53.39,53.32,53.33,107085.0,50.3001,50.319,50.253,50.2624,107085.0
2021-07-07 10:20:00,53.32,53.32,53.12,53.13,68030.0,50.253,50.253,50.0645,50.0739,68030.0
2021-07-07 10:30:00,53.13,53.15,53.06,53.08,148395.0,50.0739,50.0928,50.008,50.0268,148395.0
2021-07-07 10:40:00,53.06,53.16,52.99,53.14,207350.0,50.008,50.1022,49.942,50.0834,207350.0
2021-07-07 10:50:00,53.14,53.22,53.12,53.16,199640.0,50.0834,50.1588,50.0645,50.1022,199640.0
2021-07-07 11:00:00,53.16,53.32,53.15,53.25,97140.0,50.1022,50.253,50.0928,50.187,97140.0
2021-07-07 11:10:00,53.26,53.36,53.25,53.34,34985.0,50.1965,50.2907,50.187,50.2719,34985.0
2021-07-07 11:20:00,53.36,53.44,53.36,53.44,36505.0,50.2907,50.3661,50.2907,50.3661,36505.0
2021-07-07 11:30:00,53.45,53.56,53.45,53.56,114870.0,50.3755,50.4792,50.3755,50.4792,114870.0
2021-07-07 11:40:00,53.58,53.59,53.51,53.53,97835.0,50.4981,50.5075,50.4321,50.4509,97835.0
2021-07-07 11:50:00,53.57,53.57,53.47,53.5,42445.0,50.4886,50.4886,50.3944,50.4227,42445.0
2021-07-07 12:00:00,53.52,53.55,53.5,53.52,58210.0,50.4415,50.4698,50.4227,50.4415,58210.0
2021-07-07 12:10:00,53.51,53.58,53.5,53.54,57800.0,50.4321,50.4981,50.4227,50.4604,57800.0
2021-07-07 12:20:00,53.59,53.59,53.52,53.55,33090.0,50.5075,50.5075,50.4415,50.4698,33090.0
2021-07-07 12:30:00,53.57,53.64,53.56,53.63,25750.0,50.4886,50.5546,50.4792,50.5452,25750.0
2021-07-07 12:40:00,53.62,53.62,53.54,53.57,66670.0,50.5358,50.5358,50.4604,50.4886,66670.0
2021-07-07 12:50:00,53.61,53.62,53.55,53.55,15600.0,50.5263,50.5358,50.4698,50.4698,15600.0
2021-07-07 13:00:00,53.57,53.57,53.54,53.54,57695.0,50.4886,50.4886,50.4604,50.4604,57695.0
2021-07-07 13:10:00,53.52,53.53,53.51,53.52,16505.0,50.4415,50.4509,50.4321,50.4415,16505.0
2021-07-07 13:20:00,53.52,53.52,53.45,53.47,72515.0,50.4415,50.4415,50.3755,50.3944,72515.0
2021-07-07 13:30:00,53.46,53.51,53.45,53.51,34475.0,50.385,50.4321,50.3755,50.4321,34475.0
2021-07-07 13:40:00,53.51,53.53,53.48,53.53,75270.0,50.4321,50.4509,50.4038,50.4509,75270.0
2021-07-07 13:50:00,53.51,53.54,53.5,53.5,77275.0,50.4321,50.4604,50.4227,50.4227,77275.0
2021-07-07 14:00:00,53.48,53.61,53.48,53.59,64015.0,50.4038,50.5263,50.4038,50.5075,64015.0
2021-07-07 14:10:00,53.59,53.59,53.48,53.5,13340.0,50.5075,50.5075,50.4038,50.4227,13340.0
2021-07-07 14:20:00,53.5,53.5,53.44,53.45,31500.0,50.4227,50.4227,50.3661,50.3755,31500.0
2021-07-07 14:30:00,53.42,53.44,53.35,53.36,75695.0,50.3473,50.3661,50.2813,50.2907,75695.0
2021-07-07 14:40:00,53.35,53.44,53.34,53.44,54865.0,50.2813,50.3661,50.2719,50.3661,54865.0
2021-07-07 14:50:00,53.44,53.5,53.42,53.5,38725.0,50.3661,50.4227,50.3473,50.4227,38725.0
2021-07-07 15:00:00,53.49,53.56,53.49,53.56,53100.0,50.4132,50.4792,50.4132,50.4792,53100.0
2021-07-07 15:10:00,53.58,53.61,53.56,53.56,59400.0,50.4981,50.5263,50.4792,50.4792,59400.0
2021-07-07 15:20:00,53.56,53.6,53.56,53.59,35880.0,50.4792,50.5169,50.4792,50.5075,35880.0
2021-07-07 15:30:00,53.59,53.61,53.53,53.57,43170.0,50.5075,50.5263,50.4509,50.4886,43170.0
2021-07-07 15:40:00,53.57,53.59,53.54,53.58,97455.0,50.4886,50.5075,50.4604,50.4981,97455.0
2021-07-07 15:50:00,53.58,53.61,53.5,53.53,98860.0,50.4981,50.5263,50.4227,50.4509,98860.0
2021-07-08 09:30:00,52.6,52.67,52.37,52.42,531375.0,49.5744,49.6404,49.3577,49.4048,531375.0
2021-07-08 09:40:00,52.44,52.45,52.22,52.33,341445.0,49.4236,49.4331,49.2163,49.32,341445.0
2021-07-08 09:50:00,52.34,52.5,52.29,52.49,260745.0,49.3294,49.4802,49.2823,49.4708,260745.0
2021-07-08 10:00:00,52.43,52.62,52.29,52.55,296490.0,49.4142,49.5933,49.2823,49.5273,296490.0
2021-07-08 10:10:00,52.51,52.62,52.49,52.51,333740.0,49.4896,49.5933,49.4708,49.4896,333740.0
2021-07-08 10:20:00,52.49,52.69,52.4,52.69,382940.0,49.4708,49.6593,49.3859,49.6593,382940.0
2021-07-08 10:30:00,52.7,52.71,52.58,52.62,407050.0,49.6687,49.6781,49.5556,49.5933,407050.0
2021-07-08 10:40:00,52.66,52.76,52.6,52.64,177320.0,49.631,49.7252,49.5744,49.6121,177320.0
2021-07-08 10:50:00,52.62,52.8,52.61,52.67,121475.0,49.5933,49.7629,49.5839,49.6404,121475.0
2021-07-08 11:00:00,52.71,52.93,52.69,52.93,385375.0,49.6781,49.8855,49.6593,49.8855,385375.0
2021-07-08 11:10:00,52.92,52.97,52.88,52.93,158265.0,49.876,49.9232,49.8383,49.8855,158265.0
2021-07-08 11:20:00,52.94,53.03,52.94,53.01,161615.0,49.8949,49.9797,49.8949,49.9608,161615.0
2021-07-08 11:30:00,53.03,53.11,52.96,53.1,146650.0,49.9797,50.0551,49.9137,50.0457,146650.0
2021-07-08 11:40:00,53.1,53.19,53.08,53.18,51990.0,50.0457,50.1305,50.0268,50.1211,51990.0
2021-07-08 11:50:00,53.18,53.23,53.18,53.22,60125.0,50.1211,50.1682,50.1211,50.1588,60125.0
2021-07-08 12:00:00,53.23,53.3,53.21,53.29,24790.0,50.1682,50.2342,50.1493,50.2247,24790.0
2021-07-08 12:10:00,53.29,53.3,53.18,53.21,65370.0,50.2247,50.2342,50.1211,50.1493,65370.0
2021-07-08 12:20:00,53.22,53.27,53.17,53.25,60915.0,50.1588,50.2059,50.1116,50.187,60915.0
2021-07-08 12:30:00,53.25,53.31,53.24,53.31,72390.0,50.187,50.2436,50.1776,50.2436,72390.0
2021-07-08 12:40:00,53.31,53.34,53.28,53.28,44135.0,50.2436,50.2719,50.2153,50.2153,44135.0
2021-07-08 12:50:00,53.27,53.27,53.25,53.26,19670.0,50.2059,50.2059,50.187,50.1965,19670.0
2021-07-08 13:00:00,53.23,53.23,53.16,53.16,24775.0,50.1682,50.1682,50.1022,50.1022,24775.0
2021-07-08 13:10:00,53.16,53.16,53.08,53.09,49380.0,50.1022,50.1022,50.0268,50.0362,49380.0
2021-07-08 13:20:00,53.09,53.14,53.03,53.14,49410.0,50.0362,50.0834,49.9797,50.0834,49410.0
2021-07-08 13:30:00,53.12,53.13,53.08,53.11,33855.0,50.0645,50.0739,50.0268,50.0551,33855.0
2021-07-08 13:40:00,53.09,53.11,53.02,53.02,37265.0,50.0362,50.0551,49.9703,49.9703,37265.0
2021-07-08 13:50:00,53.01,53.01,52.97,52.98,24150.0,49.9608,49.9608,49.9232,49.9326,24150.0
2021-07-08 14:00:00,52.99,52.99,52.9,52.9,32130.0,49.942,49.942,49.8572,49.8572,32130.0
2021-07-08 14:10:00,52.91,52.98,52.85,52.86,47025.0,49.8666,49.9326,49.8101,49.8195,47025.0
2021-07-08 14:20:00,52.85,52.86,52.79,52.81,78315.0,49.8101,49.8195,49.7535,49.7724,78315.0
2021-07-08 14:30:00,52.81,52.81,52.77,52.8,70195.0,49.7724,49.7724,49.7347,49.7629,70195.0
2021-07-08 14:40:00,52.79,52.8,52.72,52.76,68375.0,49.7535,49.7629,49.6875,49.7252,68375.0
2021-07-08 14:50:00,52.74,52.82,52.74,52.79,91645.0,49.7064,49.7818,49.7064,49.7535,91645.0
2021-07-08 15:00:00,52.81,52.88,52.81,52.83,120095.0,49.7724,49.8383,49.7724,49.7912,120095.0
2021-07-08 15:10:00,52.83,52.83,52.72,52.77,91670.0,49.7912,49.7912,49.6875,49.7347,91670.0
2021-07-08 15:20:00,52.79,52.85,52.77,52.84,123945.0,49.7535,49.8101,49.7347,49.8006,123945.0
2021-07-08 15:30:00,52.84,52.89,52.81,52.81,116820.0,49.8006,49.8478,49.7724,49.7724,116820.0
2021-07-08 15:40:00,52.8,52.8,52.66,52.67,210935.0,49.7629,49.7629,49.631,49.6404,210935.0
2021-07-08 15:50:00,52.67,52.87,52.61,52.86,438085.0,49.6404,49.8289,49.5839,49.8195,438085.0
2021-07-09 09:30:00,53.38,53.45,53.32,53.41,588245.0,50.3096,50.3755,50.253,50.3378,588245.0
2021-07-09 09:40:00,53.41,53.58,53.41,53.51,474735.0,50.3378,50.4981,50.3378,50.4321,474735.0
2021-07-09 09:50:00,53.51,53.71,53.51,53.67,508675.0,50.4321,50.6206,50.4321,50.5829,508675.0
2021-07-09 10:00:00,53.68,53.77,53.68,53.7,609550.0,50.5923,50.6771,50.5923,50.6112,609550.0
2021-07-09 10:10:00,53.71,53.79,53.68,53.76,247380.0,50.6206,50.696,50.5923,50.6677,247380.0
2021-07-09 10:20:00,53.77,53.82,53.74,53.81,112550.0,50.6771,50.7243,50.6489,50.7148,112550.0
2021-07-09 10:30:00,53.82,53.85,53.7,53.79,169650.0,50.7243,50.7525,50.6112,50.696,169650.0
2021-07-09 10:40:00,53.78,53.78,53.67,53.7,202380.0,50.6866,50.6866,50.5829,50.6112,202380.0
2021-07-09 10:50:00,53.71,53.71,53.57,53.57,120590.0,50.6206,50.6206,50.4886,50.4886,120590.0
2021-07-09 11:00:00,53.58,53.67,53.56,53.64,116045.0,50.4981,50.5829,50.4792,50.5546,116045.0
2021-07-09 11:10:00,53.64,53.66,53.61,53.63,197055.0,50.5546,50.5735,50.5263,50.5452,197055.0
2021-07-09 11:20:00,53.63,53.69,53.62,53.65,169220.0,50.5452,50.6017,50.5358,50.564,169220.0
2021-07-09 11:30:00,53.66,53.7,53.66,53.69,77210.0,50.5735,50.6112,50.5735,50.6017,77210.0
2021-07-09 11:40:00,53.7,53.75,53.68,53.7,120360.0,50.6112,50.6583,50.5923,50.6112,120360.0
2021-07-09 11:50:00,53.69,53.76,53.69,53.71,107715.0,50.6017,50.6677,50.6017,50.6206,107715.0
2021-07-09 12:00:00,53.7,53.73,53.69,53.73,71740.0,50.6112,50.6394,50.6017,50.6394,71740.0
2021-07-09 12:10:00,53.73,53.74,53.7,53.73,55110.0,50.6394,50.6489,50.6112,50.6394,55110.0
2021-07-09 12:20:00,53.73,53.73,53.67,53.68,25525.0,50.6394,50.6394,50.5829,50.5923,25525.0
2021-07-09 12:30:00,53.67,53.72,53.65,53.71,38290.0,50.5829,50.63,50.564,50.6206,38290.0
2021-07-09 12:40:00,53.72,53.78,53.72,53.76,21720.0,50.63,50.6866,50.63,50.6677,21720.0
2021-07-09 12:50:00,53.76,53.79,53.76,53.77,71815.0,50.6677,50.696,50.6677,50.6771,71815.0
2021-07-09 13:00:00,53.77,53.8,53.76,53.76,135695.0,50.6771,50.7054,50.6677,50.6677,135695.0
2021-07-09 13:10:00,53.78,53.81,53.77,53.81,43640.0,50.6866,50.7148,50.6771,50.7148,43640.0
2021-07-09 13:20:00,53.8,53.8,53.78,53.8,63265.0,50.7054,50.7054,50.6866,50.7054,63265.0
2021-07-09 13:30:00,53.79,53.81,53.77,53.77,202910.0,50.696,50.7148,50.6771,50.6771,202910.0
2021-07-09 13:40:00,53.78,53.82,53.78,53.81,57505.0,50.6866,50.7243,50.6866,50.7148,57505.0
2021-07-09 13:50:00,53.82,53.84,53.81,53.83,47680.0,50.7243,50.7431,50.7148,50.7337,47680.0
2021-07-09 14:00:00,53.82,53.85,53.81,53.83,86850.0,50.7243,50.7525,50.7148,50.7337,86850.0
2021-07-09 14:10:00,53.83,53.89,53.83,53.88,45100.0,50.7337,50.7902,50.7337,50.7808,45100.0
2021-07-09 14:20:00,53.87,53.91,53.87,53.89,81540.0,50.7714,50.8091,50.7714,50.7902,81540.0
2021-07-09 14:30:00,53.9,53.9,53.88,53.9,53075.0,50.7997,50.7997,50.7808,50.7997,53075.0
2021-07-09 14:40:00,53.91,53.92,53.9,53.91,128830.0,50.8091,50.8185,50.7997,50.8091,128830.0
2021-07-09 14:50:00,53.91,53.93,53.9,53.92,113280.0,50.8091,50.8279,50.7997,50.8185,113280.0
2021-07-09 15:00:00,53.92,53.95,53.9,53.93,111820.0,50.8185,50.8468,50.7997,50.8279,111820.0
2021-07-09 15:10:00,53.93,53.97,53.93,53.96,96235.0,50.8279,50.8656,50.8279,50.8562,96235.0
2021-07-09 15:20:00,53.96,53.96,53.9,53.93,76185.0,50.8562,50.8562,50.7997,50.8279,76185.0
2021-07-09 15:30:00,53.93,53.97,53.93,53.95,77750.0,50.8279,50.8656,50.8279,50.8468,77750.0
2021-07-09 15:40:00,53.96,54.0,53.91,54.0,477585.0,50.8562,50.8939,50.8091,50.8939,477585.0
2021-07-09 15:50:00,54.01,54.02,53.96,53.96,529570.0,50.9033,50.9128,50.8562,50.8562,529570.0
2021-07-12 09:30:00,53.78,53.81,53.6,53.74,215945.0,50.6866,50.7148,50.5169,50.6489,215945.0
2021-07-12 09:40:00,53.74,53.79,53.62,53.74,248390.0,50.6489,50.696,50.5358,50.6489,248390.0
2021-07-12 09:50:00,53.73,53.83,53.68,53.83,97705.0,50.6394,50.7337,50.5923,50.7337,97705.0
2021-07-12 10:00:00,53.87,54.02,53.87,53.97,252990.0,50.7714,50.9128,50.7714,50.8656,252990.0
2021-07-12 10:10:00,53.98,54.01,53.93,53.96,321395.0,50.8751,50.9033,50.8279,50.8562,321395.0
2021-07-12 10:20:00,53.95,54.02,53.86,54.01,59505.0,50.8468,50.9128,50.762,50.9033,59505.0
2021-07-12 10:30:00,54.01,54.05,53.96,53.99,114900.0,50.9033,50.941,50.8562,50.8845,114900.0
2021-07-12 10:40:00,54.01,54.01,53.85,53.85,47875.0,50.9033,50.9033,50.7525,50.7525,47875.0
2021-07-12 10:50:00,53.84,53.96,53.83,53.95,61965.0,50.7431,50.8562,50.7337,50.8468,61965.0
2021-07-12 11:00:00,53.97,53.98,53.87,53.9,65025.0,50.8656,50.8751,50.7714,50.7997,65025.0
2021-07-12 11:10:00,53.9,53.94,53.87,53.94,53770.0,50.7997,50.8374,50.7714,50.8374,53770.0
2021-07-12 11:20:00,53.92,53.96,53.91,53.96,24635.0,50.8185,50.8562,50.8091,50.8562,24635.0
2021-07-12 11:30:00,53.95,53.95,53.91,53.92,10170.0,50.8468,50.8468,50.8091,50.8185,10170.0
2021-07-12 11:40:00,53.94,54.0,53.94,54.0,21145.0,50.8374,50.8939,50.8374,50.8939,21145.0
2021-07-12 11:50:00,53.99,54.02,53.98,54.02,16765.0,50.8845,50.9128,50.8751,50.9128,16765.0
2021-07-12 12:00:00,54.03,54.03,53.98,53.99,49355.0,50.9222,50.9222,50.8751,50.8845,49355.0
2021-07-12 12:10:00,53.98,54.03,53.98,54.01,51105.0,50.8751,50.9222,50.8751,50.9033,51105.0
2021-07-12 12:20:00,54.0,54.01,53.93,53.94,62065.0,50.8939,50.9033,50.8279,50.8374,62065.0
2021-07-12 12:30:00,53.94,53.98,53.92,53.98,32960.0,50.8374,50.8751,50.8185,50.8751,32960.0
2021-07-12 12:40:00,53.97,54.0,53.97,53.97,7445.0,50.8656,50.8939,50.8656,50.8656,7445.0
2021-07-12 12:50:00,53.95,53.97,53.94,53.94,26155.0,50.8468,50.8656,50.8374,50.8374,26155.0
2021-07-12 13:00:00,53.97,54.0,53.97,53.98,44465.0,50.8656,50.8939,50.8656,50.8751,44465.0
2021-07-12 13:10:00,53.97,53.99,53.93,53.96,88785.0,50.8656,50.8845,50.8279,50.8562,88785.0
2021-07-12 13:20:00,53.97,54.04,53.97,54.04,18530.0,50.8656,50.9316,50.8656,50.9316,18530.0
2021-07-12 13:30:00,54.04,54.1,54.04,54.08,57880.0,50.9316,50.9882,50.9316,50.9693,57880.0
2021-07-12 13:40:00,54.1,54.11,54.08,54.08,25970.0,50.9882,50.9976,50.9693,50.9693,25970.0
2021-07-12 13:50:00,54.09,54.09,54.06,54.08,29135.0,50.9787,50.9787,50.9505,50.9693,29135.0
2021-07-12 14:00:00,54.08,54.09,54.05,54.06,32645.0,50.9693,50.9787,50.941,50.9505,32645.0
2021-07-12 14:10:00,54.05,54.1,54.03,54.1,52420.0,50.941,50.9882,50.9222,50.9882,52420.0
2021-07-12 14:20:00,54.11,54.16,54.1,54.16,25935.0,50.9976,51.0447,50.9882,51.0447,25935.0
2021-07-12 14:30:00,54.16,54.18,54.15,54.17,66540.0,51.0447,51.0636,51.0353,51.0541,66540.0
2021-07-12 14:40:00,54.17,54.19,54.13,54.13,53855.0,51.0541,51.073,51.0164,51.0164,53855.0
2021-07-12 14:50:00,54.13,54.15,54.12,54.14,69505.0,51.0164,51.0353,51.007,51.0259,69505.0
2021-07-12 15:00:00,54.14,54.16,54.1,54.14,1400165.0,51.0259,51.0447,50.9882,51.0259,1400165.0
2021-07-12 15:10:00,54.12,54.13,54.09,54.09,23000.0,51.007,51.0164,50.9787,50.9787,23000.0
2021-07-12 15:20:00,54.08,54.14,54.08,54.13,29950.0,50.9693,51.0259,50.9693,51.0164,29950.0
2021-07-12 15:30:00,54.13,54.14,54.07,54.07,54920.0,51.0164,51.0259,50.9599,50.9599,54920.0
2021-07-12 15:40:00,54.07,54.09,54.05,54.09,27960.0,50.9599,50.9787,50.941,50.9787,27960.0
2021-07-12 15:50:00,54.1,54.17,54.08,54.12,272105.0,50.9882,51.0541,50.9693,51.007,272105.0
2021-07-13 09:30:00,53.87,53.98,53.76,53.91,515310.0,50.7714,50.8751,50.6677,50.8091,515310.0
2021-07-13 09:40:00,53.92,53.96,53.8,53.81,196795.0,50.8185,50.8562,50.7054,50.7148,196795.0
2021-07-13 09:50:00,53.79,53.79,53.64,53.66,76240.0,50.696,50.696,50.5546,50.5735,76240.0
2021-07-13 10:00:00,53.64,53.67,53.56,53.61,342550.0,50.5546,50.5829,50.4792,50.5263,342550.0
2021-07-13 10:10:00,53.62,53.68,53.6,53.63,142630.0,50.5358,50.5923,50.5169,50.5452,142630.0
2021-07-13 10:20:00,53.63,53.65,53.55,53.59,185330.0,50.5452,50.564,50.4698,50.5075,185330.0
2021-07-13 10:30:00,53.59,53.64,53.55,53.58,125490.0,50.5075,50.5546,50.4698,50.4981,125490.0
2021-07-13 10:40:00,53.59,53.59,53.51,53.51,139080.0,50.5075,50.5075,50.4321,50.4321,139080.0
2021-07-13 10:50:00,53.5,53.57,53.49,53.51,46635.0,50.4227,50.4886,50.4132,50.4321,46635.0
2021-07-13 11:00:00,53.52,53.56,53.47,53.54,74740.0,50.4415,50.4792,50.3944,50.4604,74740.0
2021-07-13 11:10:00,53.54,53.56,53.49,53.51,39055.0,50.4604,50.4792,50.4132,50.4321,39055.0
2021-07-13 11:20:00,53.51,53.57,53.5,53.56,22330.0,50.4321,50.4886,50.4227,50.4792,22330.0
2021-07-13 11:30:00,53.54,53.59,53.52,53.58,35440.0,50.4604,50.5075,50.4415,50.4981,35440.0
2021-07-13 11:40:00,53.56,53.6,53.55,53.6,98105.0,50.4792,50.5169,50.4698,50.5169,98105.0
2021-07-13 11:50:00,53.61,53.63,53.58,53.62,61830.0,50.5263,50.5452,50.4981,50.5358,61830.0
2021-07-13 12:00:00,53.62,53.64,53.61,53.63,82620.0,50.5358,50.5546,50.5263,50.5452,82620.0
2021-07-13 12:10:00,53.64,53.68,53.63,53.63,54215.0,50.5546,50.5923,50.5452,50.5452,54215.0
2021-07-13 12:20:00,53.62,53.64,53.58,53.6,57985.0,50.5358,50.5546,50.4981,50.5169,57985.0
2021-07-13 12:30:00,53.59,53.6,53.57,53.58,51660.0,50.5075,50.5169,50.4886,50.4981,51660.0
2021-07-13 12:40:00,53.59,53.61,53.54,53.56,88665.0,50.5075,50.5263,50.4604,50.4792,88665.0
2021-07-13 12:50:00,53.54,53.55,53.53,53.53,102545.0,50.4604,50.4698,50.4509,50.4509,102545.0
2021-07-13 13:00:00,53.54,53.55,53.5,53.53,20700.0,50.4604,50.4698,50.4227,50.4509,20700.0
2021-07-13 13:10:00,53.53,53.53,53.45,53.45,62885.0,50.4509,50.4509,50.3755,50.3755,62885.0
2021-07-13 13:20:00,53.42,53.53,53.42,53.49,63585.0,50.3473,50.4509,50.3473,50.4132,63585.0
2021-07-13 13:30:00,53.48,53.48,53.44,53.48,51180.0,50.4038,50.4038,50.3661,50.4038,51180.0
2021-07-13 13:40:00,53.47,53.5,53.45,53.48,66235.0,50.3944,50.4227,50.3755,50.4038,66235.0
2021-07-13 13:50:00,53.48,53.56,53.47,53.55,211445.0,50.4038,50.4792,50.3944,50.4698,211445.0
2021-07-13 14:00:00,53.53,53.55,53.46,53.49,57850.0,50.4509,50.4698,50.385,50.4132,57850.0
2021-07-13 14:10:00,53.49,53.56,53.49,53.56,53675.0,50.4132,50.4792,50.4132,50.4792,53675.0
2021-07-13 14:20:00,53.56,53.57,53.52,53.53,44150.0,50.4792,50.4886,50.4415,50.4509,44150.0
2021-07-13 14:30:00,53.52,53.53,53.48,53.49,9790.0,50.4415,50.4509,50.4038,50.4132,9790.0
2021-07-13 14:40:00,53.47,53.48,53.42,53.45,47610.0,50.3944,50.4038,50.3473,50.3755,47610.0
2021-07-13 14:50:00,53.45,53.45,53.42,53.44,49415.0,50.3755,50.3755,50.3473,50.3661,49415.0
2021-07-13 15:00:00,53.43,53.48,53.42,53.43,14270.0,50.3567,50.4038,50.3473,50.3567,14270.0
2021-07-13 15:10:00,53.43,53.43,53.37,53.42,53710.0,50.3567,50.3567,50.3001,50.3473,53710.0
2021-07-13 15:20:00,53.43,53.43,53.35,53.37,56800.0,50.3567,50.3567,50.2813,50.3001,56800.0
2021-07-13 15:30:00,53.36,53.39,53.32,53.38,93045.0,50.2907,50.319,50.253,50.3096,93045.0
2021-07-13 15:40:00,53.37,53.43,53.36,53.39,64700.0,50.3001,50.3567,50.2907,50.319,64700.0
2021-07-13 15:50:00,53.38,53.38,53.28,53.31,154775.0,50.3096,50.3096,50.2153,50.2436,154775.0
2021-07-14 09:30:00,53.58,53.82,53.52,53.81,389045.0,50.4981,50.7243,50.4415,50.7148,389045.0
2021-07-14 09:40:00,53.82,53.86,53.6,53.6,243240.0,50.7243,50.762,50.5169,50.5169,243240.0
2021-07-14 09:50:00,53.57,53.59,53.44,53.44,198410.0,50.4886,50.5075,50.3661,50.3661,198410.0
2021-07-14 10:00:00,53.44,53.47,53.34,53.39,341865.0,50.3661,50.3944,50.2719,50.319,341865.0
2021-07-14 10:10:00,53.38,53.57,53.38,53.53,187055.0,50.3096,50.4886,50.3096,50.4509,187055.0
2021-07-14 10:20:00,53.52,53.52,53.3,53.3,115855.0,50.4415,50.4415,50.2342,50.2342,115855.0
2021-07-14 10:30:00,53.31,53.33,53.23,53.26,111735.0,50.2436,50.2624,50.1682,50.1965,111735.0
2021-07-14 10:40:00,53.25,53.35,53.25,53.34,36730.0,50.187,50.2813,50.187,50.2719,36730.0
2021-07-14 10:50:00,53.35,53.35,53.27,53.27,22570.0,50.2813,50.2813,50.2059,50.2059,22570.0
2021-07-14 11:00:00,53.26,53.26,53.08,53.08,106430.0,50.1965,50.1965,50.0268,50.0268,106430.0
2021-07-14 11:10:00,53.07,53.18,53.07,53.15,44930.0,50.0174,50.1211,50.0174,50.0928,44930.0
2021-07-14 11:20:00,53.14,53.16,53.02,53.02,35110.0,50.0834,50.1022,49.9703,49.9703,35110.0
2021-07-14 11:30:00,53.08,53.11,53.04,53.04,56465.0,50.0268,50.0551,49.9891,49.9891,56465.0
2021-07-14 11:40:00,53.0,53.0,52.95,52.95,24065.0,49.9514,49.9514,49.9043,49.9043,24065.0
2021-07-14 11:50:00,52.93,52.97,52.91,52.95,34065.0,49.8855,49.9232,49.8666,49.9043,34065.0
2021-07-14 12:00:00,52.94,53.13,52.94,53.1,42420.0,49.8949,50.0739,49.8949,50.0457,42420.0
2021-07-14 12:10:00,53.09,53.12,53.06,53.09,46745.0,50.0362,50.0645,50.008,50.0362,46745.0
2021-07-14 12:20:00,53.08,53.16,53.07,53.16,40045.0,50.0268,50.1022,50.0174,50.1022,40045.0
2021-07-14 12:30:00,53.14,53.21,53.13,53.21,50105.0,50.0834,50.1493,50.0739,50.1493,50105.0
2021-07-14 12:40:00,53.2,53.21,53.18,53.19,72805.0,50.1399,50.1493,50.1211,50.1305,72805.0
2021-07-14 12:50:00,53.19,53.25,53.19,53.25,37515.0,50.1305,50.187,50.1305,50.187,37515.0
2021-07-14 13:00:00,53.24,53.25,53.18,53.18,36350.0,50.1776,50.187,50.1211,50.1211,36350.0
2021-07-14 13:10:00,53.15,53.21,53.08,53.1,53945.0,50.0928,50.1493,50.0268,50.0457,53945.0
2021-07-14 13:20:00,53.09,53.14,53.09,53.13,34165.0,50.0362,50.0834,50.0362,50.0739,34165.0
2021-07-14 13:30:00,53.14,53.22,53.14,53.2,40410.0,50.0834,50.1588,50.0834,50.1399,40410.0
2021-07-14 13:40:00,53.2,53.2,53.16,53.16,45015.0,50.1399,50.1399,50.1022,50.1022,45015.0
2021-07-14 13:50:00,53.16,53.18,53.16,53.17,52065.0,50.1022,50.1211,50.1022,50.1116,52065.0
2021-07-14 14:00:00,53.16,53.2,53.14,53.15,29390.0,50.1022,50.1399,50.0834,50.0928,29390.0
2021-07-14 14:10:00,53.14,53.2,53.14,53.17,23545.0,50.0834,50.1399,50.0834,50.1116,23545.0
2021-07-14 14:20:00,53.16,53.18,53.1,53.11,22520.0,50.1022,50.1211,50.0457,50.0551,22520.0
2021-07-14 14:30:00,53.11,53.13,53.06,53.06,45665.0,50.0551,50.0739,50.008,50.008,45665.0
2021-07-14 14:40:00,53.06,53.11,53.06,53.11,4955.0,50.008,50.0551,50.008,50.0551,4955.0
2021-07-14 14:50:00,53.11,53.16,53.11,53.12,33280.0,50.0551,50.1022,50.0551,50.0645,33280.0
2021-07-14 15:00:00,53.12,53.2,53.12,53.19,25265.0,50.0645,50.1399,50.0645,50.1305,25265.0
2021-07-14 15:10:00,53.19,53.19,53.11,53.12,49145.0,50.1305,50.1305,50.0551,50.0645,49145.0
2021-07-14 15:20:00,53.11,53.11,53.05,53.05,47485.0,50.0551,50.0551,49.9985,49.9985,47485.0
2021-07-14 15:30:00,53.05,53.06,53.0,53.05,80995.0,49.9985,50.008,49.9514,49.9985,80995.0
2021-07-14 15:40:00,53.05,53.06,52.99,53.04,93975.0,49.9985,50.008,49.942,49.9891,93975.0
2021-07-14 15:50:00,53.04,53.04,52.98,53.0,223400.0,49.9891,49.9891,49.9326,49.9514,223400.0
2021-07-15 09:30:00,52.75,52.8,52.7,52.73,410900.0,49.7158,49.7629,49.6687,49.697,410900.0
2021-07-15 09:40:00,52.72,52.77,52.57,52.74,389980.0,49.6875,49.7347,49.5462,49.7064,389980.0
2021-07-15 09:50:00,52.75,52.91,52.72,52.9,232445.0,49.7158,49.8666,49.6875,49.8572,232445.0
2021-07-15 10:00:00,52.89,53.0,52.89,52.97,57260.0,49.8478,49.9514,49.8478,49.9232,57260.0
2021-07-15 10:10:00,52.97,53.02,52.91,52.92,210000.0,49.9232,49.9703,49.8666,49.876,210000.0
2021-07-15 10:20:00,52.91,52.94,52.85,52.89,133330.0,49.8666,49.8949,49.8101,49.8478,133330.0
2021-07-15 10:30:00,52.9,52.94,52.84,52.93,102010.0,49.8572,49.8949,49.8006,49.8855,102010.0
2021-07-15 10:40:00,52.92,52.93,52.79,52.88,229945.0,49.876,49.8855,49.7535,49.8383,229945.0
2021-07-15 10:50:00,52.87,52.97,52.85,52.95,37735.0,49.8289,49.9232,49.8101,49.9043,37735.0
2021-07-15 11:00:00,52.94,52.96,52.82,52.86,79615.0,49.8949,49.9137,49.7818,49.8195,79615.0
2021-07-15 11:10:00,52.85,52.89,52.82,52.88,18515.0,49.8101,49.8478,49.7818,49.8383,18515.0
2021-07-15 11:20:00,52.88,52.9,52.86,52.89,40420.0,49.8383,49.8572,49.8195,49.8478,40420.0
2021-07-15 11:30:00,52.88,52.99,52.87,52.99,21540.0,49.8383,49.942,49.8289,49.942,21540.0
2021-07-15 11:40:00,53.0,53.0,52.97,53.0,10500.0,49.9514,49.9514,49.9232,49.9514,10500.0
2021-07-15 11:50:00,53.03,53.06,53.0,53.02,35795.0,49.9797,50.008,49.9514,49.9703,35795.0
2021-07-15 12:00:00,53.02,53.04,52.92,52.92,38205.0,49.9703,49.9891,49.876,49.876,38205.0
2021-07-15 12:10:00,52.93,53.04,52.93,52.94,31280.0,49.8855,49.9891,49.8855,49.8949,31280.0
2021-07-15 12:20:00,52.93,52.98,52.89,52.94,158210.0,49.8855,49.9326,49.8478,49.8949,158210.0
2021-07-15 12:30:00,52.94,52.94,52.9,52.93,10425.0,49.8949,49.8949,49.8572,49.8855,10425.0
2021-07-15 12:40:00,52.93,52.97,52.93,52.95,29935.0,49.8855,49.9232,49.8855,49.9043,29935.0
2021-07-15 12:50:00,52.95,52.96,52.89,52.89,17840.0,49.9043,49.9137,49.8478,49.8478,17840.0
2021-07-15 13:00:00,52.84,52.84,52.8,52.8,31995.0,49.8006,49.8006,49.7629,49.7629,31995.0
2021-07-15 13:10:00,52.8,52.8,52.68,52.68,38380.0,49.7629,49.7629,49.6498,49.6498,38380.0
2021-07-15 13:20:00,52.67,52.72,52.66,52.69,52610.0,49.6404,49.6875,49.631,49.6593,52610.0
2021-07-15 13:30:00,52.65,52.68,52.57,52.59,45675.0,49.6216,49.6498,49.5462,49.565,45675.0
2021-07-15 13:40:00,52.6,52.63,52.53,52.55,88340.0,49.5744,49.6027,49.5085,49.5273,88340.0
2021-07-15 13:50:00,52.51,52.54,52.44,52.44,45545.0,49.4896,49.5179,49.4236,49.4236,45545.0
2021-07-15 14:00:00,52.46,52.54,52.45,52.52,58395.0,49.4425,49.5179,49.4331,49.499,58395.0
2021-07-15 14:10:00,52.51,52.58,52.5,52.55,51150.0,49.4896,49.5556,49.4802,49.5273,51150.0
2021-07-15 14:20:00,52.57,52.65,52.57,52.65,137165.0,49.5462,49.6216,49.5462,49.6216,137165.0
2021-07-15 14:30:00,52.64,52.67,52.62,52.67,70030.0,49.6121,49.6404,49.5933,49.6404,70030.0
2021-07-15 14:40:00,52.67,52.71,52.62,52.71,87660.0,49.6404,49.6781,49.5933,49.6781,87660.0
2021-07-15 14:50:00,52.71,52.72,52.66,52.69,47760.0,49.6781,49.6875,49.631,49.6593,47760.0
2021-07-15 15:00:00,52.69,52.72,52.68,52.71,37075.0,49.6593,49.6875,49.6498,49.6781,37075.0
2021-07-15 15:10:00,52.7,52.71,52.63,52.71,149780.0,49.6687,49.6781,49.6027,49.6781,149780.0
2021-07-15 15:20:00,52.7,52.75,52.68,52.74,75050.0,49.6687,49.7158,49.6498,49.7064,75050.0
2021-07-15 15:30:00,52.75,52.81,52.75,52.78,54045.0,49.7158,49.7724,49.7158,49.7441,54045.0
2021-07-15 15:40:00,52.78,52.81,52.76,52.8,82630.0,49.7441,49.7724,49.7252,49.7629,82630.0
2021-07-15 15:50:00,52.8,52.86,52.79,52.85,262710.0,49.7629,49.8195,49.7535,49.8101,262710.0
2021-07-16 09:30:00,53.21,53.21,52.98,53.02,331235.0,50.1493,50.1493,49.9326,49.9703,331235.0
2021-07-16 09:40:00,53.0,53.08,52.92,52.92,269315.0,49.9514,50.0268,49.876,49.876,269315.0
2021-07-16 09:50:00,52.93,53.0,52.92,52.95,261630.0,49.8855,49.9514,49.876,49.9043,261630.0
2021-07-16 10:00:00,52.98,52.98,52.84,52.85,138170.0,49.9326,49.9326,49.8006,49.8101,138170.0
2021-07-16 10:10:00,52.85,52.85,52.73,52.76,108895.0,49.8101,49.8101,49.697,49.7252,108895.0
2021-07-16 10:20:00,52.77,52.78,52.61,52.64,158175.0,49.7347,49.7441,49.5839,49.6121,158175.0
2021-07-16 10:30:00,52.61,52.76,52.61,52.71,107395.0,49.5839,49.7252,49.5839,49.6781,107395.0
2021-07-16 10:40:00,52.7,52.72,52.65,52.66,135660.0,49.6687,49.6875,49.6216,49.631,135660.0
2021-07-16 10:50:00,52.67,52.81,52.67,52.79,205205.0,49.6404,49.7724,49.6404,49.7535,205205.0
2021-07-16 11:00:00,52.79,52.81,52.69,52.75,128805.0,49.7535,49.7724,49.6593,49.7158,128805.0
2021-07-16 11:10:00,52.73,52.8,52.73,52.8,44125.0,49.697,49.7629,49.697,49.7629,44125.0
2021-07-16 11:20:00,52.78,52.8,52.75,52.76,69000.0,49.7441,49.7629,49.7158,49.7252,69000.0
2021-07-16 11:30:00,52.78,52.85,52.78,52.85,48935.0,49.7441,49.8101,49.7441,49.8101,48935.0
2021-07-16 11:40:00,52.87,52.92,52.86,52.86,63235.0,49.8289,49.876,49.8195,49.8195,63235.0
2021-07-16 11:50:00,52.87,52.92,52.86,52.92,42090.0,49.8289,49.876,49.8195,49.876,42090.0
2021-07-16 12:00:00,52.94,52.94,52.86,52.88,99405.0,49.8949,49.8949,49.8195,49.8383,99405.0
2021-07-16 12:10:00,52.89,52.92,52.88,52.88,54370.0,49.8478,49.876,49.8383,49.8383,54370.0
2021-07-16 12:20:00,52.88,52.89,52.8,52.81,74410.0,49.8383,49.8478,49.7629,49.7724,74410.0
2021-07-16 12:30:00,52.8,52.81,52.77,52.77,27400.0,49.7629,49.7724,49.7347,49.7347,27400.0
2021-07-16 12:40:00,52.77,52.77,52.72,52.72,95690.0,49.7347,49.7347,49.6875,49.6875,95690.0
2021-07-16 12:50:00,52.71,52.76,52.71,52.75,21105.0,49.6781,49.7252,49.6781,49.7158,21105.0
2021-07-16 13:00:00,52.76,52.76,52.73,52.73,26865.0,49.7252,49.7252,49.697,49.697,26865.0
2021-07-16 13:10:00,52.73,52.74,52.71,52.72,55700.0,49.697,49.7064,49.6781,49.6875,55700.0
2021-07-16 13:20:00,52.71,52.73,52.65,52.65,47225.0,49.6781,49.697,49.6216,49.6216,47225.0
2021-07-16 13:30:00,52.63,52.63,52.56,52.6,82450.0,49.6027,49.6027,49.5367,49.5744,82450.0
2021-07-16 13:40:00,52.58,52.58,52.53,52.53,26135.0,49.5556,49.5556,49.5085,49.5085,26135.0
2021-07-16 13:50:00,52.53,52.56,52.52,52.55,62460.0,49.5085,49.5367,49.499,49.5273,62460.0
2021-07-16 14:00:00,52.54,52.54,52.46,52.49,374820.0,49.5179,49.5179,49.4425,49.4708,374820.0
2021-07-16 14:10:00,52.49,52.55,52.46,52.54,103320.0,49.4708,49.5273,49.4425,49.5179,103320.0
2021-07-16 14:20:00,52.54,52.55,52.46,52.46,49405.0,49.5179,49.5273,49.4425,49.4425,49405.0
2021-07-16 14:30:00,52.46,52.51,52.45,52.46,129925.0,49.4425,49.4896,49.4331,49.4425,129925.0
2021-07-16 14:40:00,52.47,52.5,52.44,52.44,103640.0,49.4519,49.4802,49.4236,49.4236,103640.0
2021-07-16 14:50:00,52.43,52.44,52.41,52.42,89440.0,49.4142,49.4236,49.3954,49.4048,89440.0
2021-07-16 15:00:00,52.4,52.4,52.28,52.32,173560.0,49.3859,49.3859,49.2728,49.3105,173560.0
2021-07-16 15:10:00,52.33,52.38,52.28,52.38,69890.0,49.32,49.3671,49.2728,49.3671,69890.0
2021-07-16 15:20:00,52.38,52.39,52.32,52.33,99435.0,49.3671,49.3765,49.3105,49.32,99435.0
2021-07-16 15:30:00,52.33,52.33,52.23,52.25,112725.0,49.32,49.32,49.2257,49.2446,112725.0
2021-07-16 15:40:00,52.25,52.3,52.18,52.19,100875.0,49.2446,49.2917,49.1786,49.188,100875.0
2021-07-16 15:50:00,52.21,52.25,52.16,52.2,199930.0,49.2069,49.2446,49.1597,49.1974,199930.0
2021-07-19 09:30:00,51.28,51.39,51.13,51.3,435880.0,48.3304,48.434,48.189,48.3492,435880.0
2021-07-19 09:40:00,51.3,51.35,51.16,51.26,272555.0,48.3492,48.3963,48.2173,48.3115,272555.0
2021-07-19 09:50:00,51.25,51.26,51.0,51.09,259070.0,48.3021,48.3115,48.0665,48.1513,259070.0
2021-07-19 10:00:00,51.08,51.15,50.97,51.1,232585.0,48.1419,48.2078,48.0382,48.1607,232585.0
2021-07-19 10:10:00,51.09,51.11,50.89,50.92,368195.0,48.1513,48.1701,47.9628,47.9911,368195.0
2021-07-19 10:20:00,50.91,51.21,50.85,51.21,138610.0,47.9816,48.2644,47.9251,48.2644,138610.0
2021-07-19 10:30:00,51.17,51.37,51.15,51.37,299900.0,48.2267,48.4152,48.2078,48.4152,299900.0
2021-07-19 10:40:00,51.35,51.51,51.31,51.5,134480.0,48.3963,48.5471,48.3586,48.5377,134480.0
2021-07-19 10:50:00,51.49,51.51,51.28,51.34,109080.0,48.5283,48.5471,48.3304,48.3869,109080.0
2021-07-19 11:00:00,51.34,51.51,51.29,51.48,112930.0,48.3869,48.5471,48.3398,48.5189,112930.0
2021-07-19 11:10:00,51.47,51.61,51.45,51.59,145640.0,48.5094,48.6414,48.4906,48.6225,145640.0
2021-07-19 11:20:00,51.59,51.59,51.44,51.44,179660.0,48.6225,48.6225,48.4812,48.4812,179660.0
2021-07-19 11:30:00,51.43,51.6,51.43,51.59,1488235.0,48.4717,48.632,48.4717,48.6225,1488235.0
2021-07-19 11:40:00,51.6,51.7,51.58,51.61,258475.0,48.632,48.7262,48.6131,48.6414,258475.0
2021-07-19 11:50:00,51.65,51.74,51.56,51.71,116595.0,48.6791,48.7639,48.5943,48.7356,116595.0
2021-07-19 12:00:00,51.71,51.71,51.53,51.54,126895.0,48.7356,48.7356,48.566,48.5754,126895.0
2021-07-19 12:10:00,51.53,51.56,51.44,51.45,91045.0,48.566,48.5943,48.4812,48.4906,91045.0
2021-07-19 12:20:00,51.44,51.47,51.35,51.35,206815.0,48.4812,48.5094,48.3963,48.3963,206815.0
2021-07-19 12:30:00,51.34,51.34,51.26,51.26,165215.0,48.3869,48.3869,48.3115,48.3115,165215.0
2021-07-19 12:40:00,51.26,51.27,51.2,51.21,105425.0,48.3115,48.3209,48.255,48.2644,105425.0
2021-07-19 12:50:00,51.21,51.29,51.19,51.27,71110.0,48.2644,48.3398,48.2455,48.3209,71110.0
2021-07-19 13:00:00,51.26,51.42,51.26,51.42,80300.0,48.3115,48.4623,48.3115,48.4623,80300.0
2021-07-19 13:10:00,51.41,51.42,51.33,51.33,402325.0,48.4529,48.4623,48.3775,48.3775,402325.0
2021-07-19 13:20:00,51.31,51.33,51.17,51.2,124030.0,48.3586,48.3775,48.2267,48.255,124030.0
2021-07-19 13:30:00,51.19,51.2,51.09,51.18,181075.0,48.2455,48.255,48.1513,48.2361,181075.0
2021-07-19 13:40:00,51.18,51.21,51.05,51.05,80850.0,48.2361,48.2644,48.1136,48.1136,80850.0
2021-07-19 13:50:00,51.04,51.15,51.03,51.08,99635.0,48.1042,48.2078,48.0947,48.1419,99635.0
2021-07-19 14:00:00,51.08,51.26,51.08,51.1,96010.0,48.1419,48.3115,48.1419,48.1607,96010.0
2021-07-19 14:10:00,51.11,51.2,51.1,51.2,81915.0,48.1701,48.255,48.1607,48.255,81915.0
2021-07-19 14:20:00,51.21,51.23,51.14,51.23,66650.0,48.2644,48.2832,48.1984,48.2832,66650.0
2021-07-19 14:30:00,51.23,51.23,51.01,51.04,116845.0,48.2832,48.2832,48.0759,48.1042,116845.0
2021-07-19 14:40:00,51.03,51.06,50.97,51.06,159640.0,48.0947,48.123,48.0382,48.123,159640.0
2021-07-19 14:50:00,51.07,51.09,50.94,50.99,100055.0,48.1324,48.1513,48.0099,48.057,100055.0
2021-07-19 15:00:00,50.99,51.11,50.95,51.09,106535.0,48.057,48.1701,48.0193,48.1513,106535.0
2021-07-19 15:10:00,51.08,51.15,51.01,51.02,342510.0,48.1419,48.2078,48.0759,48.0853,342510.0
2021-07-19 15:20:00,51.02,51.11,50.99,51.11,84095.0,48.0853,48.1701,48.057,48.1701,84095.0
2021-07-19 15:30:00,51.07,51.17,51.04,51.17,202160.0,48.1324,48.2267,48.1042,48.2267,202160.0
2021-07-19 15:40:00,51.16,51.25,51.14,51.24,91965.0,48.2173,48.3021,48.1984,48.2927,91965.0
2021-07-19 15:50:00,51.24,51.32,51.18,51.29,330110.0,48.2927,48.3681,48.2361,48.3398,330110.0
2021-07-20 09:30:00,51.45,51.66,51.3,51.64,234425.0,48.4906,48.6885,48.3492,48.6697,234425.0
2021-07-20 09:40:00,51.57,51.88,51.51,51.88,130195.0,48.6037,48.8958,48.5471,48.8958,130195.0
2021-07-20 09:50:00,51.88,52.15,51.85,52.15,434795.0,48.8958,49.1503,48.8676,49.1503,434795.0
2021-07-20 10:00:00,52.14,52.24,52.1,52.19,77815.0,49.1409,49.2351,49.1032,49.188,77815.0
2021-07-20 10:10:00,52.17,52.4,52.17,52.39,101395.0,49.1692,49.3859,49.1692,49.3765,101395.0
2021-07-20 10:20:00,52.43,52.52,52.41,52.44,128505.0,49.4142,49.499,49.3954,49.4236,128505.0
2021-07-20 10:30:00,52.46,52.47,52.37,52.42,82835.0,49.4425,49.4519,49.3577,49.4048,82835.0
2021-07-20 10:40:00,52.43,52.53,52.42,52.52,26150.0,49.4142,49.5085,49.4048,49.499,26150.0
2021-07-20 10:50:00,52.55,52.64,52.54,52.63,53670.0,49.5273,49.6121,49.5179,49.6027,53670.0
2021-07-20 11:00:00,52.64,52.69,52.59,52.65,104435.0,49.6121,49.6593,49.565,49.6216,104435.0
2021-07-20 11:10:00,52.67,52.69,52.56,52.61,170175.0,49.6404,49.6593,49.5367,49.5839,170175.0
2021-07-20 11:20:00,52.61,52.68,52.61,52.61,279245.0,49.5839,49.6498,49.5839,49.5839,279245.0
2021-07-20 11:30:00,52.59,52.61,52.55,52.56,82380.0,49.565,49.5839,49.5273,49.5367,82380.0
2021-07-20 11:40:00,52.56,52.73,52.56,52.73,43875.0,49.5367,49.697,49.5367,49.697,43875.0
2021-07-20 11:50:00,52.74,52.78,52.74,52.77,21640.0,49.7064,49.7441,49.7064,49.7347,21640.0
2021-07-20 12:00:00,52.81,52.84,52.67,52.7,62505.0,49.7724,49.8006,49.6404,49.6687,62505.0
2021-07-20 12:10:00,52.71,52.82,52.7,52.81,53960.0,49.6781,49.7818,49.6687,49.7724,53960.0
2021-07-20 12:20:00,52.81,52.83,52.79,52.82,28230.0,49.7724,49.7912,49.7535,49.7818,28230.0
2021-07-20 12:30:00,52.83,52.93,52.83,52.89,76475.0,49.7912,49.8855,49.7912,49.8478,76475.0
2021-07-20 12:40:00,52.9,52.96,52.87,52.95,88870.0,49.8572,49.9137,49.8289,49.9043,88870.0
2021-07-20 12:50:00,52.97,53.0,52.9,52.9,140105.0,49.9232,49.9514,49.8572,49.8572,140105.0
2021-07-20 13:00:00,52.93,52.94,52.76,52.77,105960.0,49.8855,49.8949,49.7252,49.7347,105960.0
2021-07-20 13:10:00,52.75,52.84,52.75,52.79,105850.0,49.7158,49.8006,49.7158,49.7535,105850.0
2021-07-20 13:20:00,52.82,52.83,52.72,52.75,109575.0,49.7818,49.7912,49.6875,49.7158,109575.0
2021-07-20 13:30:00,52.77,52.84,52.75,52.82,25410.0,49.7347,49.8006,49.7158,49.7818,25410.0
2021-07-20 13:40:00,52.81,52.86,52.77,52.77,65010.0,49.7724,49.8195,49.7347,49.7347,65010.0
2021-07-20 13:50:00,52.76,52.84,52.76,52.81,91220.0,49.7252,49.8006,49.7252,49.7724,91220.0
2021-07-20 14:00:00,52.83,52.92,52.83,52.89,56675.0,49.7912,49.876,49.7912,49.8478,56675.0
2021-07-20 14:10:00,52.89,52.89,52.83,52.85,58820.0,49.8478,49.8478,49.7912,49.8101,58820.0
2021-07-20 14:20:00,52.85,52.87,52.8,52.85,25810.0,49.8101,49.8289,49.7629,49.8101,25810.0
2021-07-20 14:30:00,52.87,52.88,52.83,52.83,57730.0,49.8289,49.8383,49.7912,49.7912,57730.0
2021-07-20 14:40:00,52.83,52.89,52.78,52.79,91335.0,49.7912,49.8478,49.7441,49.7535,91335.0
2021-07-20 14:50:00,52.79,52.86,52.77,52.77,82425.0,49.7535,49.8195,49.7347,49.7347,82425.0
2021-07-20 15:00:00,52.77,52.85,52.77,52.81,46450.0,49.7347,49.8101,49.7347,49.7724,46450.0
2021-07-20 15:10:00,52.85,52.89,52.84,52.87,81535.0,49.8101,49.8478,49.8006,49.8289,81535.0
2021-07-20 15:20:00,52.87,52.92,52.85,52.88,114600.0,49.8289,49.876,49.8101,49.8383,114600.0
2021-07-20 15:30:00,52.88,52.91,52.87,52.89,213615.0,49.8383,49.8666,49.8289,49.8478,213615.0
2021-07-20 15:40:00,52.89,52.92,52.86,52.92,178750.0,49.8478,49.876,49.8195,49.876,178750.0
2021-07-20 15:50:00,52.92,52.92,52.67,52.74,740045.0,49.876,49.876,49.6404,49.7064,740045.0
2021-07-21 09:30:00,53.01,53.25,53.01,53.24,619620.0,49.9608,50.187,49.9608,50.1776,619620.0
2021-07-21 09:40:00,53.23,53.43,53.21,53.43,277305.0,50.1682,50.3567,50.1493,50.3567,277305.0
2021-07-21 09:50:00,53.45,53.56,53.45,53.56,78470.0,50.3755,50.4792,50.3755,50.4792,78470.0
2021-07-21 10:00:00,53.56,53.6,53.51,53.54,161945.0,50.4792,50.5169,50.4321,50.4604,161945.0
2021-07-21 10:10:00,53.54,53.57,53.47,53.47,257235.0,50.4604,50.4886,50.3944,50.3944,257235.0
2021-07-21 10:20:00,53.49,53.54,53.32,53.32,94255.0,50.4132,50.4604,50.253,50.253,94255.0
2021-07-21 10:30:00,53.27,53.34,53.2,53.32,122260.0,50.2059,50.2719,50.1399,50.253,122260.0
2021-07-21 10:40:00,53.31,53.35,53.23,53.25,136490.0,50.2436,50.2813,50.1682,50.187,136490.0
2021-07-21 10:50:00,53.29,53.31,53.2,53.2,135775.0,50.2247,50.2436,50.1399,50.1399,135775.0
2021-07-21 11:00:00,53.2,53.28,53.2,53.22,155840.0,50.1399,50.2153,50.1399,50.1588,155840.0
2021-07-21 11:10:00,53.21,53.3,53.21,53.29,59345.0,50.1493,50.2342,50.1493,50.2247,59345.0
2021-07-21 11:20:00,53.31,53.31,53.2,53.2,61465.0,50.2436,50.2436,50.1399,50.1399,61465.0
2021-07-21 11:30:00,53.21,53.31,53.2,53.3,235095.0,50.1493,50.2436,50.1399,50.2342,235095.0
2021-07-21 11:40:00,53.29,53.4,53.28,53.4,109215.0,50.2247,50.3284,50.2153,50.3284,109215.0
2021-07-21 11:50:00,53.4,53.45,53.38,53.4,102065.0,50.3284,50.3755,50.3096,50.3284,102065.0
2021-07-21 12:00:00,53.41,53.42,53.38,53.4,65035.0,50.3378,50.3473,50.3096,50.3284,65035.0
2021-07-21 12:10:00,53.38,53.41,53.36,53.41,28415.0,50.3096,50.3378,50.2907,50.3378,28415.0
2021-07-21 12:20:00,53.43,53.44,53.37,53.37,92675.0,50.3567,50.3661,50.3001,50.3001,92675.0
2021-07-21 12:30:00,53.37,53.37,53.36,53.37,11035.0,50.3001,50.3001,50.2907,50.3001,11035.0
2021-07-21 12:40:00,53.36,53.41,53.36,53.38,30865.0,50.2907,50.3378,50.2907,50.3096,30865.0
2021-07-21 12:50:00,53.38,53.39,53.34,53.34,76800.0,50.3096,50.319,50.2719,50.2719,76800.0
2021-07-21 13:00:00,53.35,53.41,53.35,53.4,35270.0,50.2813,50.3378,50.2813,50.3284,35270.0
2021-07-21 13:10:00,53.4,53.41,53.38,53.39,51930.0,50.3284,50.3378,50.3096,50.319,51930.0
2021-07-21 13:20:00,53.39,53.42,53.36,53.41,26610.0,50.319,50.3473,50.2907,50.3378,26610.0
2021-07-21 13:30:00,53.41,53.44,53.39,53.4,24235.0,50.3378,50.3661,50.319,50.3284,24235.0
2021-07-21 13:40:00,53.4,53.41,53.38,53.38,16780.0,50.3284,50.3378,50.3096,50.3096,16780.0
2021-07-21 13:50:00,53.37,53.41,53.37,53.38,21185.0,50.3001,50.3378,50.3001,50.3096,21185.0
2021-07-21 14:00:00,53.39,53.42,53.38,53.4,55455.0,50.319,50.3473,50.3096,50.3284,55455.0
2021-07-21 14:10:00,53.4,53.4,53.32,53.33,18020.0,50.3284,50.3284,50.253,50.2624,18020.0
2021-07-21 14:20:00,53.31,53.38,53.29,53.38,46470.0,50.2436,50.3096,50.2247,50.3096,46470.0
2021-07-21 14:30:00,53.38,53.4,53.38,53.4,35695.0,50.3096,50.3284,50.3096,50.3284,35695.0
2021-07-21 14:40:00,53.41,53.41,53.38,53.39,15775.0,50.3378,50.3378,50.3096,50.319,15775.0
2021-07-21 14:50:00,53.4,53.42,53.39,53.41,16525.0,50.3284,50.3473,50.319,50.3378,16525.0
2021-07-21 15:00:00,53.42,53.44,53.41,53.43,81020.0,50.3473,50.3661,50.3378,50.3567,81020.0
2021-07-21 15:10:00,53.43,53.43,53.4,53.43,25405.0,50.3567,50.3567,50.3284,50.3567,25405.0
2021-07-21 15:20:00,53.43,53.45,53.36,53.36,58195.0,50.3567,50.3755,50.2907,50.2907,58195.0
2021-07-21 15:30:00,53.37,53.38,53.31,53.33,182675.0,50.3001,50.3096,50.2436,50.2624,182675.0
2021-07-21 15:40:00,53.33,53.38,53.32,53.32,302590.0,50.2624,50.3096,50.253,50.253,302590.0
2021-07-21 15:50:00,53.32,53.39,53.26,53.39,1090510.0,50.253,50.319,50.1965,50.319,1090510.0
2021-07-22 09:30:00,53.3,53.3,52.93,53.03,427145.0,50.2342,50.2342,49.8855,49.9797,427145.0
2021-07-22 09:40:00,53.06,53.15,52.92,52.93,434280.0,50.008,50.0928,49.876,49.8855,434280.0
2021-07-22 09:50:00,52.92,52.98,52.86,52.9,305760.0,49.876,49.9326,49.8195,49.8572,305760.0
2021-07-22 10:00:00,52.9,52.97,52.82,52.96,275335.0,49.8572,49.9232,49.7818,49.9137,275335.0
2021-07-22 10:10:00,52.97,53.06,52.97,52.99,99160.0,49.9232,50.008,49.9232,49.942,99160.0
2021-07-22 10:20:00,52.98,52.99,52.85,52.89,84155.0,49.9326,49.942,49.8101,49.8478,84155.0
2021-07-22 10:30:00,52.92,52.95,52.9,52.92,61215.0,49.876,49.9043,49.8572,49.876,61215.0
2021-07-22 10:40:00,52.92,53.0,52.9,52.92,55615.0,49.876,49.9514,49.8572,49.876,55615.0
2021-07-22 10:50:00,52.92,52.92,52.86,52.87,41250.0,49.876,49.876,49.8195,49.8289,41250.0
2021-07-22 11:00:00,52.87,52.88,52.79,52.83,23365.0,49.8289,49.8383,49.7535,49.7912,23365.0
2021-07-22 11:10:00,52.8,52.81,52.74,52.79,40685.0,49.7629,49.7724,49.7064,49.7535,40685.0
2021-07-22 11:20:00,52.79,52.79,52.74,52.77,29775.0,49.7535,49.7535,49.7064,49.7347,29775.0
2021-07-22 11:30:00,52.78,52.82,52.73,52.78,47575.0,49.7441,49.7818,49.697,49.7441,47575.0
2021-07-22 11:40:00,52.77,52.77,52.66,52.71,84300.0,49.7347,49.7347,49.631,49.6781,84300.0
2021-07-22 11:50:00,52.71,52.72,52.67,52.68,59660.0,49.6781,49.6875,49.6404,49.6498,59660.0
2021-07-22 12:00:00,52.68,52.7,52.64,52.64,129795.0,49.6498,49.6687,49.6121,49.6121,129795.0
2021-07-22 12:10:00,52.64,52.65,52.6,52.62,120715.0,49.6121,49.6216,49.5744,49.5933,120715.0
2021-07-22 12:20:00,52.62,52.74,52.62,52.74,58125.0,49.5933,49.7064,49.5933,49.7064,58125.0
2021-07-22 12:30:00,52.74,52.8,52.74,52.8,57490.0,49.7064,49.7629,49.7064,49.7629,57490.0
2021-07-22 12:40:00,52.8,52.81,52.78,52.78,69360.0,49.7629,49.7724,49.7441,49.7441,69360.0
2021-07-22 12:50:00,52.78,52.85,52.78,52.85,42280.0,49.7441,49.8101,49.7441,49.8101,42280.0
2021-07-22 13:00:00,52.84,52.9,52.83,52.9,36550.0,49.8006,49.8572,49.7912,49.8572,36550.0
2021-07-22 13:10:00,52.9,52.94,52.88,52.88,23720.0,49.8572,49.8949,49.8383,49.8383,23720.0
2021-07-22 13:20:00,52.87,52.9,52.86,52.89,229035.0,49.8289,49.8572,49.8195,49.8478,229035.0
2021-07-22 13:30:00,52.9,52.9,52.86,52.87,124475.0,49.8572,49.8572,49.8195,49.8289,124475.0
2021-07-22 13:40:00,52.87,52.88,52.85,52.88,91785.0,49.8289,49.8383,49.8101,49.8383,91785.0
2021-07-22 13:50:00,52.87,52.94,52.86,52.94,30970.0,49.8289,49.8949,49.8195,49.8949,30970.0
2021-07-22 14:00:00,52.93,52.95,52.91,52.91,64365.0,49.8855,49.9043,49.8666,49.8666,64365.0
2021-07-22 14:10:00,52.92,52.97,52.92,52.95,79995.0,49.876,49.9232,49.876,49.9043,79995.0
2021-07-22 14:20:00,52.96,52.96,52.91,52.94,69450.0,49.9137,49.9137,49.8666,49.8949,69450.0
2021-07-22 14:30:00,52.94,52.95,52.92,52.93,144480.0,49.8949,49.9043,49.876,49.8855,144480.0
2021-07-22 14:40:00,52.93,52.95,52.9,52.95,82800.0,49.8855,49.9043,49.8572,49.9043,82800.0
2021-07-22 14:50:00,52.96,53.02,52.94,53.01,118070.0,49.9137,49.9703,49.8949,49.9608,118070.0
2021-07-22 15:00:00,53.01,53.01,52.96,52.98,112155.0,49.9608,49.9608,49.9137,49.9326,112155.0
2021-07-22 15:10:00,52.97,52.97,52.91,52.94,47535.0,49.9232,49.9232,49.8666,49.8949,47535.0
2021-07-22 15:20:00,52.93,52.93,52.89,52.89,46075.0,49.8855,49.8855,49.8478,49.8478,46075.0
2021-07-22 15:30:00,52.89,52.89,52.83,52.84,242300.0,49.8478,49.8478,49.7912,49.8006,242300.0
2021-07-22 15:40:00,52.84,52.88,52.8,52.88,305415.0,49.8006,49.8383,49.7629,49.8383,305415.0
2021-07-22 15:50:00,52.88,52.9,52.85,52.87,151840.0,49.8383,49.8572,49.8101,49.8289,151840.0
2021-07-23 09:30:00,53.15,53.18,53.05,53.08,318600.0,50.0928,50.1211,49.9985,50.0268,318600.0
2021-07-23 09:40:00,53.12,53.23,53.06,53.07,160495.0,50.0645,50.1682,50.008,50.0174,160495.0
2021-07-23 09:50:00,53.05,53.05,52.85,52.88,171410.0,49.9985,49.9985,49.8101,49.8383,171410.0
2021-07-23 10:00:00,52.89,52.92,52.83,52.9,120500.0,49.8478,49.876,49.7912,49.8572,120500.0
2021-07-23 10:10:00,52.9,52.95,52.82,52.89,204745.0,49.8572,49.9043,49.7818,49.8478,204745.0
2021-07-23 10:20:00,52.88,53.0,52.83,53.0,49335.0,49.8383,49.9514,49.7912,49.9514,49335.0
2021-07-23 10:30:00,52.95,53.07,52.95,53.03,96620.0,49.9043,50.0174,49.9043,49.9797,96620.0
2021-07-23 10:40:00,53.0,53.09,53.0,53.08,44805.0,49.9514,50.0362,49.9514,50.0268,44805.0
2021-07-23 10:50:00,53.1,53.13,53.07,53.11,62380.0,50.0457,50.0739,50.0174,50.0551,62380.0
2021-07-23 11:00:00,53.13,53.2,53.11,53.2,100525.0,50.0739,50.1399,50.0551,50.1399,100525.0
2021-07-23 11:10:00,53.19,53.2,53.12,53.13,30835.0,50.1305,50.1399,50.0645,50.0739,30835.0
2021-07-23 11:20:00,53.16,53.19,53.15,53.19,27340.0,50.1022,50.1305,50.0928,50.1305,27340.0
2021-07-23 11:30:00,53.19,53.23,53.18,53.22,67520.0,50.1305,50.1682,50.1211,50.1588,67520.0
2021-07-23 11:40:00,53.22,53.23,53.09,53.1,31425.0,50.1588,50.1682,50.0362,50.0457,31425.0
2021-07-23 11:50:00,53.1,53.13,53.08,53.09,19235.0,50.0457,50.0739,50.0268,50.0362,19235.0
2021-07-23 12:00:00,53.07,53.1,53.05,53.08,85585.0,50.0174,50.0457,49.9985,50.0268,85585.0
2021-07-23 12:10:00,53.09,53.17,53.09,53.14,42550.0,50.0362,50.1116,50.0362,50.0834,42550.0
2021-07-23 12:20:00,53.14,53.15,53.09,53.12,61335.0,50.0834,50.0928,50.0362,50.0645,61335.0
2021-07-23 12:30:00,53.13,53.14,53.1,53.14,28910.0,50.0739,50.0834,50.0457,50.0834,28910.0
2021-07-23 12:40:00,53.13,53.17,53.12,53.16,24025.0,50.0739,50.1116,50.0645,50.1022,24025.0
2021-07-23 12:50:00,53.18,53.18,53.13,53.15,14615.0,50.1211,50.1211,50.0739,50.0928,14615.0
2021-07-23 13:00:00,53.15,53.17,53.12,53.16,63920.0,50.0928,50.1116,50.0645,50.1022,63920.0
2021-07-23 13:10:00,53.17,53.18,53.15,53.18,40740.0,50.1116,50.1211,50.0928,50.1211,40740.0
2021-07-23 13:20:00,53.18,53.19,53.17,53.17,29975.0,50.1211,50.1305,50.1116,50.1116,29975.0
2021-07-23 13:30:00,53.17,53.2,53.15,53.2,10010.0,50.1116,50.1399,50.0928,50.1399,10010.0
2021-07-23 13:40:00,53.2,53.24,53.18,53.24,16870.0,50.1399,50.1776,50.1211,50.1776,16870.0
2021-07-23 13:50:00,53.25,53.25,53.21,53.22,42345.0,50.187,50.187,50.1493,50.1588,42345.0
2021-07-23 14:00:00,53.21,53.21,53.18,53.2,14960.0,50.1493,50.1493,50.1211,50.1399,14960.0
2021-07-23 14:10:00,53.21,53.25,53.21,53.22,40285.0,50.1493,50.187,50.1493,50.1588,40285.0
2021-07-23 14:20:00,53.23,53.24,53.19,53.2,22770.0,50.1682,50.1776,50.1305,50.1399,22770.0
2021-07-23 14:30:00,53.2,53.24,53.2,53.23,37555.0,50.1399,50.1776,50.1399,50.1682,37555.0
2021-07-23 14:40:00,53.22,53.23,53.21,53.21,19220.0,50.1588,50.1682,50.1493,50.1493,19220.0
2021-07-23 14:50:00,53.23,53.24,53.22,53.24,23735.0,50.1682,50.1776,50.1588,50.1776,23735.0
2021-07-23 15:00:00,53.24,53.24,53.19,53.19,42250.0,50.1776,50.1776,50.1305,50.1305,42250.0
2021-07-23 15:10:00,53.21,53.22,53.18,53.22,23925.0,50.1493,50.1588,50.1211,50.1588,23925.0
2021-07-23 15:20:00,53.22,53.25,53.22,53.24,75865.0,50.1588,50.187,50.1588,50.1776,75865.0
2021-07-23 15:30:00,53.25,53.31,53.25,53.31,128955.0,50.187,50.2436,50.187,50.2436,128955.0
2021-07-23 15:40:00,53.31,53.34,53.28,53.32,107885.0,50.2436,50.2719,50.2153,50.253,107885.0
2021-07-23 15:50:00,53.33,53.37,53.28,53.3,188100.0,50.2624,50.3001,50.2153,50.2342,188100.0
2021-07-26 09:30:00,53.37,53.71,53.37,53.56,383050.0,50.3001,50.6206,50.3001,50.4792,383050.0
2021-07-26 09:40:00,53.56,53.56,53.3,53.39,528990.0,50.4792,50.4792,50.2342,50.319,528990.0
2021-07-26 09:50:00,53.35,53.56,53.32,53.53,185795.0,50.2813,50.4792,50.253,50.4509,185795.0
2021-07-26 10:00:00,53.51,53.57,53.5,53.51,42195.0,50.4321,50.4886,50.4227,50.4321,42195.0
2021-07-26 10:10:00,53.49,53.51,53.42,53.5,205480.0,50.4132,50.4321,50.3473,50.4227,205480.0
2021-07-26 10:20:00,53.54,53.54,53.43,53.44,67705.0,50.4604,50.4604,50.3567,50.3661,67705.0
2021-07-26 10:30:00,53.46,53.47,53.28,53.29,100455.0,50.385,50.3944,50.2153,50.2247,100455.0
2021-07-26 10:40:00,53.31,53.42,53.29,53.39,136620.0,50.2436,50.3473,50.2247,50.319,136620.0
2021-07-26 10:50:00,53.39,53.43,53.34,53.34,129135.0,50.319,50.3567,50.2719,50.2719,129135.0
2021-07-26 11:00:00,53.35,53.4,53.29,53.38,71640.0,50.2813,50.3284,50.2247,50.3096,71640.0
2021-07-26 11:10:00,53.4,53.49,53.37,53.46,76515.0,50.3284,50.4132,50.3001,50.385,76515.0
2021-07-26 11:20:00,53.45,53.45,53.4,53.42,33345.0,50.3755,50.3755,50.3284,50.3473,33345.0
2021-07-26 11:30:00,53.42,53.44,53.38,53.4,60580.0,50.3473,50.3661,50.3096,50.3284,60580.0
2021-07-26 11:40:00,53.43,53.43,53.38,53.41,29700.0,50.3567,50.3567,50.3096,50.3378,29700.0
2021-07-26 11:50:00,53.42,53.42,53.35,53.36,15855.0,50.3473,50.3473,50.2813,50.2907,15855.0
2021-07-26 12:00:00,53.35,53.35,53.27,53.3,68325.0,50.2813,50.2813,50.2059,50.2342,68325.0
2021-07-26 12:10:00,53.3,53.3,53.26,53.27,42410.0,50.2342,50.2342,50.1965,50.2059,42410.0
2021-07-26 12:20:00,53.27,53.35,53.27,53.34,46290.0,50.2059,50.2813,50.2059,50.2719,46290.0
2021-07-26 12:30:00,53.35,53.36,53.31,53.33,22850.0,50.2813,50.2907,50.2436,50.2624,22850.0
2021-07-26 12:40:00,53.32,53.32,53.26,53.31,41820.0,50.253,50.253,50.1965,50.2436,41820.0
2021-07-26 12:50:00,53.3,53.31,53.24,53.26,37385.0,50.2342,50.2436,50.1776,50.1965,37385.0
2021-07-26 13:00:00,53.27,53.29,53.23,53.28,38970.0,50.2059,50.2247,50.1682,50.2153,38970.0
2021-07-26 13:10:00,53.28,53.29,53.25,53.29,14060.0,50.2153,50.2247,50.187,50.2247,14060.0
2021-07-26 13:20:00,53.29,53.31,53.27,53.3,27425.0,50.2247,50.2436,50.2059,50.2342,27425.0
2021-07-26 13:30:00,53.3,53.31,53.27,53.28,45815.0,50.2342,50.2436,50.2059,50.2153,45815.0
2021-07-26 13:40:00,53.27,53.29,53.24,53.27,40545.0,50.2059,50.2247,50.1776,50.2059,40545.0
2021-07-26 13:50:00,53.26,53.29,53.26,53.28,27575.0,50.1965,50.2247,50.1965,50.2153,27575.0
2021-07-26 14:00:00,53.29,53.3,53.26,53.29,52425.0,50.2247,50.2342,50.1965,50.2247,52425.0
2021-07-26 14:10:00,53.28,53.32,53.27,53.32,47225.0,50.2153,50.253,50.2059,50.253,47225.0
2021-07-26 14:20:00,53.33,53.35,53.29,53.35,23495.0,50.2624,50.2813,50.2247,50.2813,23495.0
2021-07-26 14:30:00,53.34,53.36,53.33,53.34,29015.0,50.2719,50.2907,50.2624,50.2719,29015.0
2021-07-26 14:40:00,53.35,53.35,53.31,53.34,20155.0,50.2813,50.2813,50.2436,50.2719,20155.0
2021-07-26 14:50:00,53.33,53.33,53.27,53.28,94740.0,50.2624,50.2624,50.2059,50.2153,94740.0
2021-07-26 15:00:00,53.31,53.31,53.26,53.29,34070.0,50.2436,50.2436,50.1965,50.2247,34070.0
2021-07-26 15:10:00,53.28,53.33,53.26,53.33,18195.0,50.2153,50.2624,50.1965,50.2624,18195.0
2021-07-26 15:20:00,53.33,53.38,53.33,53.37,44800.0,50.2624,50.3096,50.2624,50.3001,44800.0
2021-07-26 15:30:00,53.37,53.39,53.34,53.39,51555.0,50.3001,50.319,50.2719,50.319,51555.0
2021-07-26 15:40:00,53.38,53.4,53.35,53.35,58610.0,50.3096,50.3284,50.2813,50.2813,58610.0
2021-07-26 15:50:00,53.36,53.41,53.35,53.4,262160.0,50.2907,50.3378,50.2813,50.3284,262160.0
2021-07-27 09:30:00,53.13,53.15,52.86,52.88,442750.0,50.0739,50.0928,49.8195,49.8383,442750.0
2021-07-27 09:40:00,52.88,52.93,52.79,52.91,399270.0,49.8383,49.8855,49.7535,49.8666,399270.0
2021-07-27 09:50:00,52.92,52.98,52.85,52.87,190370.0,49.876,49.9326,49.8101,49.8289,190370.0
2021-07-27 10:00:00,52.89,52.99,52.88,52.98,134510.0,49.8478,49.942,49.8383,49.9326,134510.0
2021-07-27 10:10:00,52.99,52.99,52.79,52.92,156195.0,49.942,49.942,49.7535,49.876,156195.0
2021-07-27 10:20:00,52.93,53.05,52.92,53.03,70885.0,49.8855,49.9985,49.876,49.9797,70885.0
2021-07-27 10:30:00,53.01,53.06,52.96,53.03,105315.0,49.9608,50.008,49.9137,49.9797,105315.0
2021-07-27 10:40:00,53.03,53.05,52.96,53.04,97905.0,49.9797,49.9985,49.9137,49.9891,97905.0
2021-07-27 10:50:00,53.03,53.19,53.03,53.13,250080.0,49.9797,50.1305,49.9797,50.0739,250080.0
2021-07-27 11:00:00,53.1,53.17,53.08,53.11,91795.0,50.0457,50.1116,50.0268,50.0551,91795.0
2021-07-27 11:10:00,53.11,53.14,53.0,53.0,90375.0,50.0551,50.0834,49.9514,49.9514,90375.0
2021-07-27 11:20:00,53.01,53.03,52.92,52.94,21675.0,49.9608,49.9797,49.876,49.8949,21675.0
2021-07-27 11:30:00,52.91,52.92,52.73,52.77,85840.0,49.8666,49.876,49.697,49.7347,85840.0
2021-07-27 11:40:00,52.76,52.85,52.73,52.83,59160.0,49.7252,49.8101,49.697,49.7912,59160.0
2021-07-27 11:50:00,52.84,52.9,52.83,52.88,28835.0,49.8006,49.8572,49.7912,49.8383,28835.0
2021-07-27 12:00:00,52.88,52.88,52.72,52.83,71545.0,49.8383,49.8383,49.6875,49.7912,71545.0
2021-07-27 12:10:00,52.78,52.79,52.73,52.75,63675.0,49.7441,49.7535,49.697,49.7158,63675.0
2021-07-27 12:20:00,52.78,52.81,52.73,52.81,27400.0,49.7441,49.7724,49.697,49.7724,27400.0
2021-07-27 12:30:00,52.77,52.82,52.73,52.82,69550.0,49.7347,49.7818,49.697,49.7818,69550.0
2021-07-27 12:40:00,52.82,52.88,52.81,52.83,39635.0,49.7818,49.8383,49.7724,49.7912,39635.0
2021-07-27 12:50:00,52.84,52.84,52.77,52.82,50695.0,49.8006,49.8006,49.7347,49.7818,50695.0
2021-07-27 13:00:00,52.82,52.9,52.82,52.87,49210.0,49.7818,49.8572,49.7818,49.8289,49210.0
2021-07-27 13:10:00,52.87,52.87,52.78,52.78,68785.0,49.8289,49.8289,49.7441,49.7441,68785.0
2021-07-27 13:20:00,52.79,52.8,52.74,52.77,40705.0,49.7535,49.7629,49.7064,49.7347,40705.0
2021-07-27 13:30:00,52.77,52.82,52.73,52.82,44750.0,49.7347,49.7818,49.697,49.7818,44750.0
2021-07-27 13:40:00,52.82,52.91,52.82,52.9,35055.0,49.7818,49.8666,49.7818,49.8572,35055.0
2021-07-27 13:50:00,52.9,52.9,52.84,52.84,101355.0,49.8572,49.8572,49.8006,49.8006,101355.0
2021-07-27 14:00:00,52.82,52.87,52.82,52.84,28680.0,49.7818,49.8289,49.7818,49.8006,28680.0
2021-07-27 14:10:00,52.86,52.94,52.86,52.94,27195.0,49.8195,49.8949,49.8195,49.8949,27195.0
2021-07-27 14:20:00,52.94,52.99,52.94,52.98,83785.0,49.8949,49.942,49.8949,49.9326,83785.0
2021-07-27 14:30:00,52.96,53.0,52.96,53.0,25885.0,49.9137,49.9514,49.9137,49.9514,25885.0
2021-07-27 14:40:00,52.97,53.06,52.97,53.04,108190.0,49.9232,50.008,49.9232,49.9891,108190.0
2021-07-27 14:50:00,53.02,53.05,52.99,53.01,24335.0,49.9703,49.9985,49.942,49.9608,24335.0
2021-07-27 15:00:00,53.01,53.06,53.0,53.02,72375.0,49.9608,50.008,49.9514,49.9703,72375.0
2021-07-27 15:10:00,53.01,53.01,52.95,52.97,60665.0,49.9608,49.9608,49.9043,49.9232,60665.0
2021-07-27 15:20:00,52.99,53.02,52.98,53.02,20755.0,49.942,49.9703,49.9326,49.9703,20755.0
2021-07-27 15:30:00,53.02,53.03,52.98,53.02,51385.0,49.9703,49.9797,49.9326,49.9703,51385.0
2021-07-27 15:40:00,53.0,53.04,52.98,53.01,33215.0,49.9514,49.9891,49.9326,49.9608,33215.0
2021-07-27 15:50:00,53.01,53.11,53.01,53.06,171985.0,49.9608,50.0551,49.9608,50.008,171985.0
2021-07-28 09:30:00,53.27,53.4,53.16,53.38,351960.0,50.2059,50.3284,50.1022,50.3096,351960.0
2021-07-28 09:40:00,53.39,53.4,53.28,53.36,422920.0,50.319,50.3284,50.2153,50.2907,422920.0
2021-07-28 09:50:00,53.36,53.37,53.14,53.18,122895.0,50.2907,50.3001,50.0834,50.1211,122895.0
2021-07-28 10:00:00,53.21,53.21,53.03,53.03,168360.0,50.1493,50.1493,49.9797,49.9797,168360.0
2021-07-28 10:10:00,53.03,53.05,52.86,52.86,221530.0,49.9797,49.9985,49.8195,49.8195,221530.0
2021-07-28 10:20:00,52.88,52.9,52.79,52.82,267150.0,49.8383,49.8572,49.7535,49.7818,267150.0
2021-07-28 10:30:00,52.82,52.92,52.78,52.85,260815.0,49.7818,49.876,49.7441,49.8101,260815.0
2021-07-28 10:40:00,52.83,52.94,52.83,52.94,147445.0,49.7912,49.8949,49.7912,49.8949,147445.0
2021-07-28 10:50:00,52.94,53.03,52.94,53.03,79435.0,49.8949,49.9797,49.8949,49.9797,79435.0
2021-07-28 11:00:00,53.05,53.06,53.0,53.06,67170.0,49.9985,50.008,49.9514,50.008,67170.0
2021-07-28 11:10:00,53.06,53.12,53.04,53.1,33910.0,50.008,50.0645,49.9891,50.0457,33910.0
2021-07-28 11:20:00,53.11,53.2,53.11,53.2,51950.0,50.0551,50.1399,50.0551,50.1399,51950.0
2021-07-28 11:30:00,53.18,53.29,53.16,53.29,58515.0,50.1211,50.2247,50.1022,50.2247,58515.0
2021-07-28 11:40:00,53.29,53.34,53.28,53.34,51660.0,50.2247,50.2719,50.2153,50.2719,51660.0
2021-07-28 11:50:00,53.34,53.41,53.34,53.38,77255.0,50.2719,50.3378,50.2719,50.3096,77255.0
2021-07-28 12:00:00,53.39,53.39,53.36,53.38,17700.0,50.319,50.319,50.2907,50.3096,17700.0
2021-07-28 12:10:00,53.39,53.4,53.36,53.36,60285.0,50.319,50.3284,50.2907,50.2907,60285.0
2021-07-28 12:20:00,53.38,53.38,53.28,53.28,15195.0,50.3096,50.3096,50.2153,50.2153,15195.0
2021-07-28 12:30:00,53.29,53.33,53.27,53.3,15545.0,50.2247,50.2624,50.2059,50.2342,15545.0
2021-07-28 12:40:00,53.28,53.3,53.27,53.3,37850.0,50.2153,50.2342,50.2059,50.2342,37850.0
2021-07-28 12:50:00,53.3,53.34,53.29,53.29,12930.0,50.2342,50.2719,50.2247,50.2247,12930.0
2021-07-28 13:00:00,53.34,53.36,53.32,53.35,65315.0,50.2719,50.2907,50.253,50.2813,65315.0
2021-07-28 13:10:00,53.38,53.39,53.35,53.36,22280.0,50.3096,50.319,50.2813,50.2907,22280.0
2021-07-28 13:20:00,53.37,53.38,53.36,53.36,17735.0,50.3001,50.3096,50.2907,50.2907,17735.0
2021-07-28 13:30:00,53.36,53.39,53.32,53.32,24125.0,50.2907,50.319,50.253,50.253,24125.0
2021-07-28 13:40:00,53.32,53.36,53.31,53.36,24575.0,50.253,50.2907,50.2436,50.2907,24575.0
2021-07-28 13:50:00,53.37,53.38,53.31,53.32,41720.0,50.3001,50.3096,50.2436,50.253,41720.0
2021-07-28 14:00:00,53.31,53.43,53.24,53.35,106140.0,50.2436,50.3567,50.1776,50.2813,106140.0
2021-07-28 14:10:00,53.37,53.45,53.35,53.43,75925.0,50.3001,50.3755,50.2813,50.3567,75925.0
2021-07-28 14:20:00,53.43,53.51,53.43,53.49,78855.0,50.3567,50.4321,50.3567,50.4132,78855.0
2021-07-28 14:30:00,53.5,53.57,53.47,53.55,86115.0,50.4227,50.4886,50.3944,50.4698,86115.0
2021-07-28 14:40:00,53.55,53.69,53.53,53.68,95595.0,50.4698,50.6017,50.4509,50.5923,95595.0
2021-07-28 14:50:00,53.7,53.77,53.65,53.72,151035.0,50.6112,50.6771,50.564,50.63,151035.0
2021-07-28 15:00:00,53.72,53.76,53.66,53.67,123810.0,50.63,50.6677,50.5735,50.5829,123810.0
2021-07-28 15:10:00,53.68,53.71,53.67,53.69,92920.0,50.5923,50.6206,50.5829,50.6017,92920.0
2021-07-28 15:20:00,53.69,53.69,53.6,53.66,66610.0,50.6017,50.6017,50.5169,50.5735,66610.0
2021-07-28 15:30:00,53.69,53.71,53.57,53.57,107605.0,50.6017,50.6206,50.4886,50.4886,107605.0
2021-07-28 15:40:00,53.58,53.6,53.54,53.54,57540.0,50.4981,50.5169,50.4604,50.4604,57540.0
2021-07-28 15:50:00,53.54,53.54,53.46,53.47,126580.0,50.4604,50.4604,50.385,50.3944,126580.0
2021-07-29 09:30:00,53.83,53.97,53.77,53.83,858195.0,50.7337,50.8656,50.6771,50.7337,858195.0
2021-07-29 09:40:00,53.87,53.93,53.77,53.9,262210.0,50.7714,50.8279,50.6771,50.7997,262210.0
2021-07-29 09:50:00,53.91,53.99,53.82,53.96,144185.0,50.8091,50.8845,50.7243,50.8562,144185.0
2021-07-29 10:00:00,53.95,54.05,53.91,54.05,120535.0,50.8468,50.941,50.8091,50.941,120535.0
2021-07-29 10:10:00,54.07,54.15,54.05,54.14,133815.0,50.9599,51.0353,50.941,51.0259,133815.0
2021-07-29 10:20:00,54.16,54.19,54.12,54.14,129625.0,51.0447,51.073,51.007,51.0259,129625.0
2021-07-29 10:30:00,54.13,54.22,54.12,54.17,176220.0,51.0164,51.1013,51.007,51.0541,176220.0
2021-07-29 10:40:00,54.17,54.23,54.17,54.19,108410.0,51.0541,51.1107,51.0541,51.073,108410.0
2021-07-29 10:50:00,54.19,54.22,54.15,54.2,79315.0,51.073,51.1013,51.0353,51.0824,79315.0
2021-07-29 11:00:00,54.21,54.24,54.17,54.24,79175.0,51.0918,51.1201,51.0541,51.1201,79175.0
2021-07-29 11:10:00,54.23,54.24,54.19,54.2,114720.0,51.1107,51.1201,51.073,51.0824,114720.0
2021-07-29 11:20:00,54.19,54.23,54.15,54.15,77965.0,51.073,51.1107,51.0353,51.0353,77965.0
2021-07-29 11:30:00,54.15,54.24,54.15,54.24,137000.0,51.0353,51.1201,51.0353,51.1201,137000.0
2021-07-29 11:40:00,54.24,54.24,54.2,54.2,42450.0,51.1201,51.1201,51.0824,51.0824,42450.0
2021-07-29 11:50:00,54.2,54.28,54.18,54.27,97065.0,51.0824,51.1578,51.0636,51.1484,97065.0
2021-07-29 12:00:00,54.27,54.3,54.25,54.29,90675.0,51.1484,51.1766,51.1295,51.1672,90675.0
2021-07-29 12:10:00,54.28,54.33,54.26,54.33,114640.0,51.1578,51.2049,51.1389,51.2049,114640.0
2021-07-29 12:20:00,54.34,54.34,54.27,54.27,64460.0,51.2143,51.2143,51.1484,51.1484,64460.0
2021-07-29 12:30:00,54.28,54.31,54.28,54.3,98220.0,51.1578,51.1861,51.1578,51.1766,98220.0
2021-07-29 12:40:00,54.3,54.31,54.24,54.26,43415.0,51.1766,51.1861,51.1201,51.1389,43415.0
2021-07-29 12:50:00,54.28,54.29,54.28,54.29,13255.0,51.1578,51.1672,51.1578,51.1672,13255.0
2021-07-29 13:00:00,54.29,54.34,54.29,54.31,95345.0,51.1672,51.2143,51.1672,51.1861,95345.0
2021-07-29 13:10:00,54.31,54.34,54.29,54.29,169590.0,51.1861,51.2143,51.1672,51.1672,169590.0
2021-07-29 13:20:00,54.28,54.3,54.24,54.3,24805.0,51.1578,51.1766,51.1201,51.1766,24805.0
2021-07-29 13:30:00,54.29,54.3,54.24,54.25,39820.0,51.1672,51.1766,51.1201,51.1295,39820.0
2021-07-29 13:40:00,54.26,54.3,54.23,54.27,42925.0,51.1389,51.1766,51.1107,51.1484,42925.0
2021-07-29 13:50:00,54.26,54.27,54.22,54.24,72745.0,51.1389,51.1484,51.1013,51.1201,72745.0
2021-07-29 14:00:00,54.24,54.26,54.18,54.19,26950.0,51.1201,51.1389,51.0636,51.073,26950.0
2021-07-29 14:10:00,54.19,54.24,54.18,54.2,41430.0,51.073,51.1201,51.0636,51.0824,41430.0
2021-07-29 14:20:00,54.2,54.2,54.13,54.16,33930.0,51.0824,51.0824,51.0164,51.0447,33930.0
2021-07-29 14:30:00,54.17,54.17,54.07,54.07,46220.0,51.0541,51.0541,50.9599,50.9599,46220.0
2021-07-29 14:40:00,54.06,54.14,54.06,54.14,38300.0,50.9505,51.0259,50.9505,51.0259,38300.0
2021-07-29 14:50:00,54.12,54.13,54.1,54.13,63430.0,51.007,51.0164,50.9882,51.0164,63430.0
2021-07-29 15:00:00,54.12,54.12,54.08,54.11,56605.0,51.007,51.007,50.9693,50.9976,56605.0
2021-07-29 15:10:00,54.1,54.1,54.04,54.07,44085.0,50.9882,50.9882,50.9316,50.9599,44085.0
2021-07-29 15:20:00,54.06,54.11,54.06,54.08,23435.0,50.9505,50.9976,50.9505,50.9693,23435.0
2021-07-29 15:30:00,54.08,54.1,54.06,54.09,32835.0,50.9693,50.9882,50.9505,50.9787,32835.0
2021-07-29 15:40:00,54.08,54.1,54.05,54.07,62540.0,50.9693,50.9882,50.941,50.9599,62540.0
2021-07-29 15:50:00,54.06,54.08,54.0,54.03,321410.0,50.9505,50.9693,50.8939,50.9222,321410.0
2021-07-30 09:30:00,53.79,54.2,53.74,54.2,487250.0,50.696,51.0824,50.6489,51.0824,487250.0
2021-07-30 09:40:00,54.21,54.33,54.19,54.32,399895.0,51.0918,51.2049,51.073,51.1955,399895.0
2021-07-30 09:50:00,54.33,54.4,54.2,54.34,296845.0,51.2049,51.2709,51.0824,51.2143,296845.0
2021-07-30 10:00:00,54.33,54.4,54.3,54.38,41135.0,51.2049,51.2709,51.1766,51.252,41135.0
2021-07-30 10:10:00,54.4,54.43,54.2,54.2,42705.0,51.2709,51.2992,51.0824,51.0824,42705.0
2021-07-30 10:20:00,54.19,54.25,54.15,54.17,56475.0,51.073,51.1295,51.0353,51.0541,56475.0
2021-07-30 10:30:00,54.15,54.21,54.1,54.15,33665.0,51.0353,51.0918,50.9882,51.0353,33665.0
2021-07-30 10:40:00,54.15,54.18,54.04,54.06,167765.0,51.0353,51.0636,50.9316,50.9505,167765.0
2021-07-30 10:50:00,54.07,54.1,53.98,53.99,36415.0,50.9599,50.9882,50.8751,50.8845,36415.0
2021-07-30 11:00:00,53.99,54.08,53.95,54.08,21450.0,50.8845,50.9693,50.8468,50.9693,21450.0
2021-07-30 11:10:00,54.08,54.11,54.07,54.07,54830.0,50.9693,50.9976,50.9599,50.9599,54830.0
2021-07-30 11:20:00,54.07,54.09,54.03,54.04,52550.0,50.9599,50.9787,50.9222,50.9316,52550.0
2021-07-30 11:30:00,54.02,54.06,53.94,53.96,24795.0,50.9128,50.9505,50.8374,50.8562,24795.0
2021-07-30 11:40:00,53.94,54.03,53.94,53.99,17685.0,50.8374,50.9222,50.8374,50.8845,17685.0
2021-07-30 11:50:00,54.0,54.02,53.98,54.02,34505.0,50.8939,50.9128,50.8751,50.9128,34505.0
2021-07-30 12:00:00,54.01,54.01,53.92,53.98,66305.0,50.9033,50.9033,50.8185,50.8751,66305.0
2021-07-30 12:10:00,53.99,54.01,53.97,53.99,40425.0,50.8845,50.9033,50.8656,50.8845,40425.0
2021-07-30 12:20:00,53.99,54.01,53.97,54.01,47435.0,50.8845,50.9033,50.8656,50.9033,47435.0
2021-07-30 12:30:00,54.0,54.03,54.0,54.03,33585.0,50.8939,50.9222,50.8939,50.9222,33585.0
2021-07-30 12:40:00,54.02,54.06,54.01,54.02,52600.0,50.9128,50.9505,50.9033,50.9128,52600.0
2021-07-30 12:50:00,54.02,54.04,53.97,53.97,14520.0,50.9128,50.9316,50.8656,50.8656,14520.0
2021-07-30 13:00:00,53.97,53.98,53.91,53.96,23550.0,50.8656,50.8751,50.8091,50.8562,23550.0
2021-07-30 13:10:00,53.96,53.98,53.95,53.98,23830.0,50.8562,50.8751,50.8468,50.8751,23830.0
2021-07-30 13:20:00,53.98,53.98,53.93,53.94,24310.0,50.8751,50.8751,50.8279,50.8374,24310.0
2021-07-30 13:30:00,53.96,54.03,53.95,54.03,29225.0,50.8562,50.9222,50.8468,50.9222,29225.0
2021-07-30 13:40:00,54.04,54.04,53.99,54.03,34085.0,50.9316,50.9316,50.8845,50.9222,34085.0
2021-07-30 13:50:00,54.02,54.02,53.99,54.0,10795.0,50.9128,50.9128,50.8845,50.8939,10795.0
2021-07-30 14:00:00,54.02,54.02,53.92,53.98,32200.0,50.9128,50.9128,50.8185,50.8751,32200.0
2021-07-30 14:10:00,53.97,54.01,53.97,54.01,20385.0,50.8656,50.9033,50.8656,50.9033,20385.0
2021-07-30 14:20:00,54.03,54.03,53.92,53.92,28685.0,50.9222,50.9222,50.8185,50.8185,28685.0
2021-07-30 14:30:00,53.9,53.9,53.84,53.84,45795.0,50.7997,50.7997,50.7431,50.7431,45795.0
2021-07-30 14:40:00,53.85,53.9,53.84,53.88,23340.0,50.7525,50.7997,50.7431,50.7808,23340.0
2021-07-30 14:50:00,53.88,53.92,53.85,53.89,39070.0,50.7808,50.8185,50.7525,50.7902,39070.0
2021-07-30 15:00:00,53.89,53.97,53.89,53.97,54345.0,50.7902,50.8656,50.7902,50.8656,54345.0
2021-07-30 15:10:00,53.97,54.0,53.96,53.99,67880.0,50.8656,50.8939,50.8562,50.8845,67880.0
2021-07-30 15:20:00,53.98,53.99,53.91,53.97,50085.0,50.8751,50.8845,50.8091,50.8656,50085.0
2021-07-30 15:30:00,53.98,53.99,53.93,53.93,67875.0,50.8751,50.8845,50.8279,50.8279,67875.0
2021-07-30 15:40:00,53.94,53.96,53.9,53.92,67070.0,50.8374,50.8562,50.7997,50.8185,67070.0
2021-07-30 15:50:00,53.92,53.97,53.88,53.94,204575.0,50.8185,50.8656,50.7808,50.8374,204575.0
2021-08-02 09:30:00,54.22,54.53,54.13,54.53,538530.0,51.1013,51.3934,51.0164,51.3934,538530.0
2021-08-02 09:40:00,54.53,54.77,54.53,54.75,282195.0,51.3934,51.6196,51.3934,51.6008,282195.0
2021-08-02 09:50:00,54.75,54.77,54.45,54.53,584590.0,51.6008,51.6196,51.318,51.3934,584590.0
2021-08-02 10:00:00,54.53,54.57,54.42,54.52,164730.0,51.3934,51.4311,51.2897,51.384,164730.0
2021-08-02 10:10:00,54.52,54.54,54.35,54.35,142460.0,51.384,51.4028,51.2238,51.2238,142460.0
2021-08-02 10:20:00,54.36,54.49,54.33,54.36,157040.0,51.2332,51.3557,51.2049,51.2332,157040.0
2021-08-02 10:30:00,54.35,54.43,54.35,54.35,118240.0,51.2238,51.2992,51.2238,51.2238,118240.0
2021-08-02 10:40:00,54.34,54.34,54.27,54.28,42140.0,51.2143,51.2143,51.1484,51.1578,42140.0
2021-08-02 10:50:00,54.27,54.29,54.15,54.16,678720.0,51.1484,51.1672,51.0353,51.0447,678720.0
2021-08-02 11:00:00,54.15,54.26,54.15,54.24,354510.0,51.0353,51.1389,51.0353,51.1201,354510.0
2021-08-02 11:10:00,54.23,54.25,54.14,54.14,220650.0,51.1107,51.1295,51.0259,51.0259,220650.0
2021-08-02 11:20:00,54.14,54.21,54.12,54.17,55565.0,51.0259,51.0918,51.007,51.0541,55565.0
2021-08-02 11:30:00,54.18,54.21,54.09,54.11,98445.0,51.0636,51.0918,50.9787,50.9976,98445.0
2021-08-02 11:40:00,54.12,54.12,54.07,54.1,35305.0,51.007,51.007,50.9599,50.9882,35305.0
2021-08-02 11:50:00,54.08,54.08,53.94,53.95,123820.0,50.9693,50.9693,50.8374,50.8468,123820.0
2021-08-02 12:00:00,53.95,53.96,53.86,53.88,177300.0,50.8468,50.8562,50.762,50.7808,177300.0
2021-08-02 12:10:00,53.86,53.94,53.86,53.93,59555.0,50.762,50.8374,50.762,50.8279,59555.0
2021-08-02 12:20:00,53.92,53.95,53.89,53.94,77375.0,50.8185,50.8468,50.7902,50.8374,77375.0
2021-08-02 12:30:00,53.94,54.07,53.94,54.05,110125.0,50.8374,50.9599,50.8374,50.941,110125.0
2021-08-02 12:40:00,54.06,54.06,54.02,54.05,51630.0,50.9505,50.9505,50.9128,50.941,51630.0
2021-08-02 12:50:00,54.04,54.06,53.98,54.02,75735.0,50.9316,50.9505,50.8751,50.9128,75735.0
2021-08-02 13:00:00,54.05,54.07,54.01,54.02,78190.0,50.941,50.9599,50.9033,50.9128,78190.0
2021-08-02 13:10:00,54.02,54.06,53.97,54.03,31905.0,50.9128,50.9505,50.8656,50.9222,31905.0
2021-08-02 13:20:00,54.03,54.05,54.01,54.02,43005.0,50.9222,50.941,50.9033,50.9128,43005.0
2021-08-02 13:30:00,54.02,54.03,53.97,53.99,94075.0,50.9128,50.9222,50.8656,50.8845,94075.0
2021-08-02 13:40:00,53.98,54.01,53.95,53.97,92315.0,50.8751,50.9033,50.8468,50.8656,92315.0
2021-08-02 13:50:00,53.97,53.98,53.93,53.97,29515.0,50.8656,50.8751,50.8279,50.8656,29515.0
2021-08-02 14:00:00,53.96,54.07,53.96,54.05,43165.0,50.8562,50.9599,50.8562,50.941,43165.0
2021-08-02 14:10:00,54.06,54.1,54.05,54.06,49840.0,50.9505,50.9882,50.941,50.9505,49840.0
2021-08-02 14:20:00,54.06,54.06,53.98,54.01,21170.0,50.9505,50.9505,50.8751,50.9033,21170.0
2021-08-02 14:30:00,54.0,54.03,53.99,54.0,133765.0,50.8939,50.9222,50.8845,50.8939,133765.0
2021-08-02 14:40:00,54.0,54.01,53.95,53.99,164805.0,50.8939,50.9033,50.8468,50.8845,164805.0
2021-08-02 14:50:00,53.98,54.03,53.98,54.02,91560.0,50.8751,50.9222,50.8751,50.9128,91560.0
2021-08-02 15:00:00,54.01,54.03,53.94,53.94,72095.0,50.9033,50.9222,50.8374,50.8374,72095.0
2021-08-02 15:10:00,53.94,53.95,53.89,53.94,125960.0,50.8374,50.8468,50.7902,50.8374,125960.0
2021-08-02 15:20:00,53.94,53.95,53.9,53.92,47820.0,50.8374,50.8468,50.7997,50.8185,47820.0
2021-08-02 15:30:00,53.91,53.93,53.87,53.88,106290.0,50.8091,50.8279,50.7714,50.7808,106290.0
2021-08-02 15:40:00,53.88,53.89,53.76,53.76,164225.0,50.7808,50.7902,50.6677,50.6677,164225.0
2021-08-02 15:50:00,53.75,53.81,53.68,53.73,277350.0,50.6583,50.7148,50.5923,50.6394,277350.0
2021-08-03 09:30:00,53.89,54.01,53.59,53.6,247860.0,50.7902,50.9033,50.5075,50.5169,247860.0
2021-08-03 09:40:00,53.58,53.59,53.36,53.36,149730.0,50.4981,50.5075,50.2907,50.2907,149730.0
2021-08-03 09:50:00,53.33,53.48,53.3,53.46,208575.0,50.2624,50.4038,50.2342,50.385,208575.0
2021-08-03 10:00:00,53.47,53.57,53.39,53.39,385310.0,50.3944,50.4886,50.319,50.319,385310.0
2021-08-03 10:10:00,53.36,53.58,53.31,53.57,313000.0,50.2907,50.4981,50.2436,50.4886,313000.0
2021-08-03 10:20:00,53.57,53.68,53.55,53.67,296625.0,50.4886,50.5923,50.4698,50.5829,296625.0
2021-08-03 10:30:00,53.66,53.69,53.56,53.66,183425.0,50.5735,50.6017,50.4792,50.5735,183425.0
2021-08-03 10:40:00,53.66,53.79,53.64,53.79,306760.0,50.5735,50.696,50.5546,50.696,306760.0
2021-08-03 10:50:00,53.8,53.81,53.6,53.62,151215.0,50.7054,50.7148,50.5169,50.5358,151215.0
2021-08-03 11:00:00,53.61,53.71,53.58,53.68,132475.0,50.5263,50.6206,50.4981,50.5923,132475.0
2021-08-03 11:10:00,53.65,53.74,53.65,53.68,65545.0,50.564,50.6489,50.564,50.5923,65545.0
2021-08-03 11:20:00,53.68,53.77,53.67,53.77,78825.0,50.5923,50.6771,50.5829,50.6771,78825.0
2021-08-03 11:30:00,53.79,53.91,53.79,53.9,289790.0,50.696,50.8091,50.696,50.7997,289790.0
2021-08-03 11:40:00,53.9,54.0,53.9,53.93,259265.0,50.7997,50.8939,50.7997,50.8279,259265.0
2021-08-03 11:50:00,53.91,53.95,53.89,53.89,134500.0,50.8091,50.8468,50.7902,50.7902,134500.0
2021-08-03 12:00:00,53.9,53.93,53.85,53.85,58660.0,50.7997,50.8279,50.7525,50.7525,58660.0
2021-08-03 12:10:00,53.85,53.88,53.82,53.82,33010.0,50.7525,50.7808,50.7243,50.7243,33010.0
2021-08-03 12:20:00,53.82,53.84,53.8,53.8,149510.0,50.7243,50.7431,50.7054,50.7054,149510.0
2021-08-03 12:30:00,53.8,53.85,53.77,53.82,43340.0,50.7054,50.7525,50.6771,50.7243,43340.0
2021-08-03 12:40:00,53.83,53.84,53.8,53.81,35715.0,50.7337,50.7431,50.7054,50.7148,35715.0
2021-08-03 12:50:00,53.82,53.88,53.81,53.85,86000.0,50.7243,50.7808,50.7148,50.7525,86000.0
2021-08-03 13:00:00,53.85,53.9,53.85,53.89,66935.0,50.7525,50.7997,50.7525,50.7902,66935.0
2021-08-03 13:10:00,53.89,53.92,53.87,53.89,63095.0,50.7902,50.8185,50.7714,50.7902,63095.0
2021-08-03 13:20:00,53.9,53.9,53.86,53.89,40005.0,50.7997,50.7997,50.762,50.7902,40005.0
2021-08-03 13:30:00,53.89,53.91,53.87,53.88,78820.0,50.7902,50.8091,50.7714,50.7808,78820.0
2021-08-03 13:40:00,53.87,53.91,53.86,53.9,29130.0,50.7714,50.8091,50.762,50.7997,29130.0
2021-08-03 13:50:00,53.91,53.98,53.9,53.95,39235.0,50.8091,50.8751,50.7997,50.8468,39235.0
2021-08-03 14:00:00,53.96,53.97,53.9,53.9,44135.0,50.8562,50.8656,50.7997,50.7997,44135.0
2021-08-03 14:10:00,53.91,53.96,53.91,53.92,36420.0,50.8091,50.8562,50.8091,50.8185,36420.0
2021-08-03 14:20:00,53.91,53.97,53.91,53.97,29960.0,50.8091,50.8656,50.8091,50.8656,29960.0
2021-08-03 14:30:00,53.95,54.02,53.95,54.02,77125.0,50.8468,50.9128,50.8468,50.9128,77125.0
2021-08-03 14:40:00,54.02,54.02,53.96,53.96,64155.0,50.9128,50.9128,50.8562,50.8562,64155.0
2021-08-03 14:50:00,53.97,53.99,53.95,53.99,60705.0,50.8656,50.8845,50.8468,50.8845,60705.0
2021-08-03 15:00:00,53.99,54.05,53.99,54.02,42165.0,50.8845,50.941,50.8845,50.9128,42165.0
2021-08-03 15:10:00,54.02,54.03,53.98,54.01,107035.0,50.9128,50.9222,50.8751,50.9033,107035.0
2021-08-03 15:20:00,54.01,54.05,54.0,54.04,180825.0,50.9033,50.941,50.8939,50.9316,180825.0
2021-08-03 15:30:00,54.04,54.06,54.02,54.02,62710.0,50.9316,50.9505,50.9128,50.9128,62710.0
2021-08-03 15:40:00,54.03,54.04,53.99,54.03,56210.0,50.9222,50.9316,50.8845,50.9222,56210.0
2021-08-03 15:50:00,54.05,54.07,53.99,54.06,1132435.0,50.941,50.9599,50.8845,50.9505,1132435.0
2021-08-04 09:30:00,53.73,53.95,53.68,53.89,500735.0,50.6394,50.8468,50.5923,50.7902,500735.0
2021-08-04 09:40:00,53.84,53.88,53.72,53.88,374645.0,50.7431,50.7808,50.63,50.7808,374645.0
2021-08-04 09:50:00,53.87,53.97,53.72,53.76,186610.0,50.7714,50.8656,50.63,50.6677,186610.0
2021-08-04 10:00:00,53.78,54.04,53.78,54.03,230340.0,50.6866,50.9316,50.6866,50.9222,230340.0
2021-08-04 10:10:00,54.03,54.11,54.03,54.07,200540.0,50.9222,50.9976,50.9222,50.9599,200540.0
2021-08-04 10:20:00,54.07,54.08,53.98,54.0,119185.0,50.9599,50.9693,50.8751,50.8939,119185.0
2021-08-04 10:30:00,53.98,53.98,53.75,53.93,233430.0,50.8751,50.8751,50.6583,50.8279,233430.0
2021-08-04 10:40:00,53.92,54.0,53.88,53.92,51075.0,50.8185,50.8939,50.7808,50.8185,51075.0
2021-08-04 10:50:00,53.93,53.95,53.89,53.94,121090.0,50.8279,50.8468,50.7902,50.8374,121090.0
2021-08-04 11:00:00,53.94,54.07,53.85,54.06,125655.0,50.8374,50.9599,50.7525,50.9505,125655.0
2021-08-04 11:10:00,54.05,54.07,53.99,53.99,87615.0,50.941,50.9599,50.8845,50.8845,87615.0
2021-08-04 11:20:00,53.99,53.99,53.89,53.9,73745.0,50.8845,50.8845,50.7902,50.7997,73745.0
2021-08-04 11:30:00,53.89,53.89,53.78,53.8,133695.0,50.7902,50.7902,50.6866,50.7054,133695.0
2021-08-04 11:40:00,53.81,53.81,53.69,53.74,52665.0,50.7148,50.7148,50.6017,50.6489,52665.0
2021-08-04 11:50:00,53.74,53.75,53.65,53.67,27790.0,50.6489,50.6583,50.564,50.5829,27790.0
2021-08-04 12:00:00,53.66,53.69,53.65,53.69,81375.0,50.5735,50.6017,50.564,50.6017,81375.0
2021-08-04 12:10:00,53.67,53.71,53.64,53.67,63845.0,50.5829,50.6206,50.5546,50.5829,63845.0
2021-08-04 12:20:00,53.66,53.69,53.61,53.64,129620.0,50.5735,50.6017,50.5263,50.5546,129620.0
2021-08-04 12:30:00,53.64,53.72,53.64,53.7,125370.0,50.5546,50.63,50.5546,50.6112,125370.0
2021-08-04 12:40:00,53.7,53.71,53.59,53.68,57640.0,50.6112,50.6206,50.5075,50.5923,57640.0
2021-08-04 12:50:00,53.68,53.68,53.64,53.66,61605.0,50.5923,50.5923,50.5546,50.5735,61605.0
2021-08-04 13:00:00,53.66,53.71,53.65,53.69,27025.0,50.5735,50.6206,50.564,50.6017,27025.0
2021-08-04 13:10:00,53.69,53.73,53.69,53.72,70480.0,50.6017,50.6394,50.6017,50.63,70480.0
2021-08-04 13:20:00,53.7,53.73,53.69,53.7,24900.0,50.6112,50.6394,50.6017,50.6112,24900.0
2021-08-04 13:30:00,53.68,53.71,53.65,53.67,32700.0,50.5923,50.6206,50.564,50.5829,32700.0
2021-08-04 13:40:00,53.65,53.66,53.63,53.66,34485.0,50.564,50.5735,50.5452,50.5735,34485.0
2021-08-04 13:50:00,53.67,53.71,53.66,53.71,39390.0,50.5829,50.6206,50.5735,50.6206,39390.0
2021-08-04 14:00:00,53.71,53.72,53.68,53.69,20570.0,50.6206,50.63,50.5923,50.6017,20570.0
2021-08-04 14:10:00,53.7,53.71,53.69,53.69,36940.0,50.6112,50.6206,50.6017,50.6017,36940.0
2021-08-04 14:20:00,53.69,53.69,53.64,53.65,22340.0,50.6017,50.6017,50.5546,50.564,22340.0
2021-08-04 14:30:00,53.65,53.66,53.64,53.65,72380.0,50.564,50.5735,50.5546,50.564,72380.0
2021-08-04 14:40:00,53.66,53.66,53.56,53.59,35905.0,50.5735,50.5735,50.4792,50.5075,35905.0
2021-08-04 14:50:00,53.59,53.65,53.57,53.64,175150.0,50.5075,50.564,50.4886,50.5546,175150.0
2021-08-04 15:00:00,53.64,53.65,53.62,53.63,35790.0,50.5546,50.564,50.5358,50.5452,35790.0
2021-08-04 15:10:00,53.62,53.63,53.56,53.6,22760.0,50.5358,50.5452,50.4792,50.5169,22760.0
2021-08-04 15:20:00,53.6,53.63,53.59,53.63,28455.0,50.5169,50.5452,50.5075,50.5452,28455.0
2021-08-04 15:30:00,53.63,53.63,53.58,53.59,95240.0,50.5452,50.5452,50.4981,50.5075,95240.0
2021-08-04 15:40:00,53.59,53.63,53.58,53.61,93015.0,50.5075,50.5452,50.4981,50.5263,93015.0
2021-08-04 15:50:00,53.61,53.64,53.5,53.5,168070.0,50.5263,50.5546,50.4227,50.4227,168070.0
2021-08-05 09:30:00,53.69,53.96,53.65,53.96,446200.0,50.6017,50.8562,50.564,50.8562,446200.0
2021-08-05 09:40:00,53.96,54.01,53.81,53.82,611530.0,50.8562,50.9033,50.7148,50.7243,611530.0
2021-08-05 09:50:00,53.82,53.97,53.82,53.94,96820.0,50.7243,50.8656,50.7243,50.8374,96820.0
2021-08-05 10:00:00,53.98,54.0,53.87,53.9,180400.0,50.8751,50.8939,50.7714,50.7997,180400.0
2021-08-05 10:10:00,53.86,53.88,53.74,53.74,155440.0,50.762,50.7808,50.6489,50.6489,155440.0
2021-08-05 10:20:00,53.74,53.82,53.72,53.77,117955.0,50.6489,50.7243,50.63,50.6771,117955.0
2021-08-05 10:30:00,53.75,53.86,53.74,53.84,97230.0,50.6583,50.762,50.6489,50.7431,97230.0
2021-08-05 10:40:00,53.82,53.93,53.82,53.93,68725.0,50.7243,50.8279,50.7243,50.8279,68725.0
2021-08-05 10:50:00,53.93,53.97,53.89,53.97,59150.0,50.8279,50.8656,50.7902,50.8656,59150.0
2021-08-05 11:00:00,53.98,53.99,53.95,53.98,66730.0,50.8751,50.8845,50.8468,50.8751,66730.0
2021-08-05 11:10:00,53.98,54.04,53.98,54.01,99305.0,50.8751,50.9316,50.8751,50.9033,99305.0
2021-08-05 11:20:00,54.01,54.09,54.01,54.09,125060.0,50.9033,50.9787,50.9033,50.9787,125060.0
2021-08-05 11:30:00,54.08,54.1,54.03,54.03,139275.0,50.9693,50.9882,50.9222,50.9222,139275.0
2021-08-05 11:40:00,54.05,54.05,53.93,53.93,47255.0,50.941,50.941,50.8279,50.8279,47255.0
2021-08-05 11:50:00,53.94,53.97,53.94,53.95,38750.0,50.8374,50.8656,50.8374,50.8468,38750.0
2021-08-05 12:00:00,53.96,54.02,53.96,54.02,45205.0,50.8562,50.9128,50.8562,50.9128,45205.0
2021-08-05 12:10:00,54.01,54.01,53.97,53.97,64605.0,50.9033,50.9033,50.8656,50.8656,64605.0
2021-08-05 12:20:00,53.96,53.96,53.92,53.92,10110.0,50.8562,50.8562,50.8185,50.8185,10110.0
2021-08-05 12:30:00,53.93,53.94,53.85,53.85,60450.0,50.8279,50.8374,50.7525,50.7525,60450.0
2021-08-05 12:40:00,53.84,53.88,53.84,53.86,128440.0,50.7431,50.7808,50.7431,50.762,128440.0
2021-08-05 12:50:00,53.87,53.88,53.83,53.87,8535.0,50.7714,50.7808,50.7337,50.7714,8535.0
2021-08-05 13:00:00,53.88,53.88,53.86,53.86,19735.0,50.7808,50.7808,50.762,50.762,19735.0
2021-08-05 13:10:00,53.85,53.86,53.84,53.84,13825.0,50.7525,50.762,50.7431,50.7431,13825.0
2021-08-05 13:20:00,53.86,53.87,53.83,53.86,27460.0,50.762,50.7714,50.7337,50.762,27460.0
2021-08-05 13:30:00,53.87,53.89,53.84,53.86,78220.0,50.7714,50.7902,50.7431,50.762,78220.0
2021-08-05 13:40:00,53.88,53.91,53.88,53.91,36730.0,50.7808,50.8091,50.7808,50.8091,36730.0
2021-08-05 13:50:00,53.92,53.92,53.9,53.92,15640.0,50.8185,50.8185,50.7997,50.8185,15640.0
2021-08-05 14:00:00,53.92,53.92,53.86,53.88,104380.0,50.8185,50.8185,50.762,50.7808,104380.0
2021-08-05 14:10:00,53.9,53.91,53.89,53.9,22340.0,50.7997,50.8091,50.7902,50.7997,22340.0
2021-08-05 14:20:00,53.89,53.91,53.87,53.91,22220.0,50.7902,50.8091,50.7714,50.8091,22220.0
2021-08-05 14:30:00,53.92,53.92,53.9,53.91,14230.0,50.8185,50.8185,50.7997,50.8091,14230.0
2021-08-05 14:40:00,53.92,53.92,53.86,53.87,26275.0,50.8185,50.8185,50.762,50.7714,26275.0
2021-08-05 14:50:00,53.87,53.89,53.85,53.85,47020.0,50.7714,50.7902,50.7525,50.7525,47020.0
2021-08-05 15:00:00,53.86,53.91,53.85,53.91,18535.0,50.762,50.8091,50.7525,50.8091,18535.0
2021-08-05 15:10:00,53.9,53.91,53.86,53.87,65720.0,50.7997,50.8091,50.762,50.7714,65720.0
2021-08-05 15:20:00,53.87,53.91,53.87,53.9,127785.0,50.7714,50.8091,50.7714,50.7997,127785.0
2021-08-05 15:30:00,53.91,53.95,53.9,53.93,60475.0,50.8091,50.8468,50.7997,50.8279,60475.0
2021-08-05 15:40:00,53.93,53.95,53.93,53.93,57910.0,50.8279,50.8468,50.8279,50.8279,57910.0
2021-08-05 15:50:00,53.93,54.03,53.93,54.03,147635.0,50.8279,50.9222,50.8279,50.9222,147635.0
2021-08-06 09:30:00,54.32,54.55,54.24,54.3,489250.0,51.1955,51.4123,51.1201,51.1766,489250.0
2021-08-06 09:40:00,54.3,54.41,54.25,54.26,133755.0,51.1766,51.2803,51.1295,51.1389,133755.0
2021-08-06 09:50:00,54.25,54.27,54.07,54.16,175065.0,51.1295,51.1484,50.9599,51.0447,175065.0
2021-08-06 10:00:00,54.16,54.3,54.15,54.19,168765.0,51.0447,51.1766,51.0353,51.073,168765.0
2021-08-06 10:10:00,54.15,54.23,54.09,54.21,35750.0,51.0353,51.1107,50.9787,51.0918,35750.0
2021-08-06 10:20:00,54.16,54.2,54.16,54.2,23225.0,51.0447,51.0824,51.0447,51.0824,23225.0
2021-08-06 10:30:00,54.19,54.25,54.17,54.17,15315.0,51.073,51.1295,51.0541,51.0541,15315.0
2021-08-06 10:40:00,54.18,54.18,54.09,54.09,90430.0,51.0636,51.0636,50.9787,50.9787,90430.0
2021-08-06 10:50:00,54.09,54.21,54.09,54.2,67115.0,50.9787,51.0918,50.9787,51.0824,67115.0
2021-08-06 11:00:00,54.23,54.31,54.23,54.29,170265.0,51.1107,51.1861,51.1107,51.1672,170265.0
2021-08-06 11:10:00,54.29,54.3,54.21,54.25,787450.0,51.1672,51.1766,51.0918,51.1295,787450.0
2021-08-06 11:20:00,54.26,54.4,54.26,54.35,411170.0,51.1389,51.2709,51.1389,51.2238,411170.0
2021-08-06 11:30:00,54.35,54.35,54.3,54.32,78750.0,51.2238,51.2238,51.1766,51.1955,78750.0
2021-08-06 11:40:00,54.31,54.37,54.3,54.36,129035.0,51.1861,51.2426,51.1766,51.2332,129035.0
2021-08-06 11:50:00,54.35,54.38,54.34,54.38,15790.0,51.2238,51.252,51.2143,51.252,15790.0
2021-08-06 12:00:00,54.38,54.4,54.38,54.39,18820.0,51.252,51.2709,51.252,51.2615,18820.0
2021-08-06 12:10:00,54.39,54.43,54.39,54.42,42250.0,51.2615,51.2992,51.2615,51.2897,42250.0
2021-08-06 12:20:00,54.43,54.44,54.37,54.38,13430.0,51.2992,51.3086,51.2426,51.252,13430.0
2021-08-06 12:30:00,54.36,54.37,54.33,54.36,23730.0,51.2332,51.2426,51.2049,51.2332,23730.0
2021-08-06 12:40:00,54.36,54.39,54.34,54.38,52015.0,51.2332,51.2615,51.2143,51.252,52015.0
2021-08-06 12:50:00,54.37,54.4,54.37,54.38,30635.0,51.2426,51.2709,51.2426,51.252,30635.0
2021-08-06 13:00:00,54.38,54.38,54.35,54.36,90610.0,51.252,51.252,51.2238,51.2332,90610.0
2021-08-06 13:10:00,54.37,54.37,54.35,54.36,79320.0,51.2426,51.2426,51.2238,51.2332,79320.0
2021-08-06 13:20:00,54.35,54.38,54.35,54.36,14855.0,51.2238,51.252,51.2238,51.2332,14855.0
2021-08-06 13:30:00,54.36,54.37,54.32,54.32,69315.0,51.2332,51.2426,51.1955,51.1955,69315.0
2021-08-06 13:40:00,54.32,54.32,54.3,54.32,65730.0,51.1955,51.1955,51.1766,51.1955,65730.0
2021-08-06 13:50:00,54.32,54.34,54.31,54.34,20045.0,51.1955,51.2143,51.1861,51.2143,20045.0
2021-08-06 14:00:00,54.33,54.33,54.31,54.31,16165.0,51.2049,51.2049,51.1861,51.1861,16165.0
2021-08-06 14:10:00,54.33,54.36,54.31,54.36,67540.0,51.2049,51.2332,51.1861,51.2332,67540.0
2021-08-06 14:20:00,54.35,54.37,54.35,54.36,10345.0,51.2238,51.2426,51.2238,51.2332,10345.0
2021-08-06 14:30:00,54.36,54.37,54.35,54.37,23940.0,51.2332,51.2426,51.2238,51.2426,23940.0
2021-08-06 14:40:00,54.35,54.36,54.34,54.34,46645.0,51.2238,51.2332,51.2143,51.2143,46645.0
2021-08-06 14:50:00,54.32,54.34,54.29,54.29,55245.0,51.1955,51.2143,51.1672,51.1672,55245.0
2021-08-06 15:00:00,54.3,54.3,54.25,54.28,23830.0,51.1766,51.1766,51.1295,51.1578,23830.0
2021-08-06 15:10:00,54.29,54.3,54.26,54.26,55770.0,51.1672,51.1766,51.1389,51.1389,55770.0
2021-08-06 15:20:00,54.27,54.3,54.27,54.29,32555.0,51.1484,51.1766,51.1484,51.1672,32555.0
2021-08-06 15:30:00,54.28,54.3,54.24,54.24,66875.0,51.1578,51.1766,51.1201,51.1201,66875.0
2021-08-06 15:40:00,54.25,54.26,54.2,54.21,53015.0,51.1295,51.1389,51.0824,51.0918,53015.0
2021-08-06 15:50:00,54.2,54.27,54.18,54.27,228440.0,51.0824,51.1484,51.0636,51.1484,228440.0
2021-08-09 09:30:00,54.12,54.19,53.85,53.91,309325.0,51.007,51.073,50.7525,50.8091,309325.0
2021-08-09 09:40:00,53.9,53.99,53.8,53.97,135090.0,50.7997,50.8845,50.7054,50.8656,135090.0
2021-08-09 09:50:00,53.97,54.05,53.88,54.05,247995.0,50.8656,50.941,50.7808,50.941,247995.0
2021-08-09 10:00:00,54.06,54.13,54.01,54.01,50960.0,50.9505,51.0164,50.9033,50.9033,50960.0
2021-08-09 10:10:00,54.0,54.03,53.89,53.97,313465.0,50.8939,50.9222,50.7902,50.8656,313465.0
2021-08-09 10:20:00,53.97,54.02,53.97,53.98,13430.0,50.8656,50.9128,50.8656,50.8751,13430.0
2021-08-09 10:30:00,53.97,54.04,53.95,54.01,87640.0,50.8656,50.9316,50.8468,50.9033,87640.0
2021-08-09 10:40:00,54.0,54.1,54.0,54.08,54650.0,50.8939,50.9882,50.8939,50.9693,54650.0
2021-08-09 10:50:00,54.08,54.14,54.08,54.13,47715.0,50.9693,51.0259,50.9693,51.0164,47715.0
2021-08-09 11:00:00,54.12,54.14,54.07,54.12,61485.0,51.007,51.0259,50.9599,51.007,61485.0
2021-08-09 11:10:00,54.12,54.18,54.12,54.17,32140.0,51.007,51.0636,51.007,51.0541,32140.0
2021-08-09 11:20:00,54.16,54.16,54.09,54.11,55645.0,51.0447,51.0447,50.9787,50.9976,55645.0
2021-08-09 11:30:00,54.12,54.17,54.12,54.16,83820.0,51.007,51.0541,51.007,51.0447,83820.0
2021-08-09 11:40:00,54.16,54.22,54.16,54.22,37610.0,51.0447,51.1013,51.0447,51.1013,37610.0
2021-08-09 11:50:00,54.22,54.26,54.21,54.25,81730.0,51.1013,51.1389,51.0918,51.1295,81730.0
2021-08-09 12:00:00,54.26,54.27,54.21,54.27,65415.0,51.1389,51.1484,51.0918,51.1484,65415.0
2021-08-09 12:10:00,54.26,54.28,54.26,54.28,25140.0,51.1389,51.1578,51.1389,51.1578,25140.0
2021-08-09 12:20:00,54.28,54.28,54.24,54.26,15820.0,51.1578,51.1578,51.1201,51.1389,15820.0
2021-08-09 12:30:00,54.26,54.27,54.24,54.27,21935.0,51.1389,51.1484,51.1201,51.1484,21935.0
2021-08-09 12:40:00,54.27,54.27,54.24,54.24,23585.0,51.1484,51.1484,51.1201,51.1201,23585.0
2021-08-09 12:50:00,54.26,54.28,54.25,54.28,16305.0,51.1389,51.1578,51.1295,51.1578,16305.0
2021-08-09 13:00:00,54.28,54.28,54.27,54.28,14545.0,51.1578,51.1578,51.1484,51.1578,14545.0
2021-08-09 13:10:00,54.26,54.26,54.23,54.23,34080.0,51.1389,51.1389,51.1107,51.1107,34080.0
2021-08-09 13:20:00,54.24,54.25,54.23,54.23,45915.0,51.1201,51.1295,51.1107,51.1107,45915.0
2021-08-09 13:30:00,54.23,54.23,54.19,54.21,55395.0,51.1107,51.1107,51.073,51.0918,55395.0
2021-08-09 13:40:00,54.2,54.24,54.2,54.23,26530.0,51.0824,51.1201,51.0824,51.1107,26530.0
2021-08-09 13:50:00,54.24,54.28,54.24,54.27,120625.0,51.1201,51.1578,51.1201,51.1484,120625.0
2021-08-09 14:00:00,54.26,54.28,54.25,54.25,30355.0,51.1389,51.1578,51.1295,51.1295,30355.0
2021-08-09 14:10:00,54.26,54.26,54.25,54.26,35995.0,51.1389,51.1389,51.1295,51.1389,35995.0
2021-08-09 14:20:00,54.26,54.26,54.23,54.23,45745.0,51.1389,51.1389,51.1107,51.1107,45745.0
2021-08-09 14:30:00,54.25,54.3,54.25,54.3,143590.0,51.1295,51.1766,51.1295,51.1766,143590.0
2021-08-09 14:40:00,54.29,54.29,54.24,54.25,64485.0,51.1672,51.1672,51.1201,51.1295,64485.0
2021-08-09 14:50:00,54.23,54.25,54.21,54.24,46365.0,51.1107,51.1295,51.0918,51.1201,46365.0
2021-08-09 15:00:00,54.24,54.25,54.2,54.21,55030.0,51.1201,51.1295,51.0824,51.0918,55030.0
2021-08-09 15:10:00,54.22,54.24,54.21,54.22,41290.0,51.1013,51.1201,51.0918,51.1013,41290.0
2021-08-09 15:20:00,54.22,54.23,54.16,54.17,31255.0,51.1013,51.1107,51.0447,51.0541,31255.0
2021-08-09 15:30:00,54.17,54.21,54.17,54.21,35835.0,51.0541,51.0918,51.0541,51.0918,35835.0
2021-08-09 15:40:00,54.2,54.2,54.11,54.11,38755.0,51.0824,51.0824,50.9976,50.9976,38755.0
2021-08-09 15:50:00,54.11,54.12,54.06,54.11,624140.0,50.9976,51.007,50.9505,50.9976,624140.0
2021-08-10 09:30:00,54.16,54.23,54.06,54.13,340140.0,51.0447,51.1107,50.9505,51.0164,340140.0
2021-08-10 09:40:00,54.12,54.14,53.95,54.01,180785.0,51.007,51.0259,50.8468,50.9033,180785.0
2021-08-10 09:50:00,54.0,54.17,53.96,54.11,125135.0,50.8939,51.0541,50.8562,50.9976,125135.0
2021-08-10 10:00:00,54.06,54.25,54.06,54.25,279810.0,50.9505,51.1295,50.9505,51.1295,279810.0
2021-08-10 10:10:00,54.25,54.34,54.22,54.31,243495.0,51.1295,51.2143,51.1013,51.1861,243495.0
2021-08-10 10:20:00,54.29,54.29,54.2,54.29,164650.0,51.1672,51.1672,51.0824,51.1672,164650.0
2021-08-10 10:30:00,54.31,54.32,54.2,54.31,133815.0,51.1861,51.1955,51.0824,51.1861,133815.0
2021-08-10 10:40:00,54.3,54.35,54.28,54.35,118045.0,51.1766,51.2238,51.1578,51.2238,118045.0
2021-08-10 10:50:00,54.37,54.38,54.29,54.32,44390.0,51.2426,51.252,51.1672,51.1955,44390.0
2021-08-10 11:00:00,54.32,54.34,54.3,54.32,85260.0,51.1955,51.2143,51.1766,51.1955,85260.0
2021-08-10 11:10:00,54.32,54.35,54.3,54.35,51860.0,51.1955,51.2238,51.1766,51.2238,51860.0
2021-08-10 11:20:00,54.37,54.44,54.36,54.44,75605.0,51.2426,51.3086,51.2332,51.3086,75605.0
2021-08-10 11:30:00,54.45,54.45,54.41,54.42,24150.0,51.318,51.318,51.2803,51.2897,24150.0
2021-08-10 11:40:00,54.41,54.46,54.41,54.45,102105.0,51.2803,51.3274,51.2803,51.318,102105.0
2021-08-10 11:50:00,54.45,54.45,54.42,54.43,88270.0,51.318,51.318,51.2897,51.2992,88270.0
2021-08-10 12:00:00,54.44,54.44,54.35,54.39,163265.0,51.3086,51.3086,51.2238,51.2615,163265.0
2021-08-10 12:10:00,54.37,54.38,54.34,54.35,25105.0,51.2426,51.252,51.2143,51.2238,25105.0
2021-08-10 12:20:00,54.34,54.36,54.33,54.34,16125.0,51.2143,51.2332,51.2049,51.2143,16125.0
2021-08-10 12:30:00,54.34,54.34,54.28,54.29,95405.0,51.2143,51.2143,51.1578,51.1672,95405.0
2021-08-10 12:40:00,54.29,54.3,54.27,54.29,37540.0,51.1672,51.1766,51.1484,51.1672,37540.0
2021-08-10 12:50:00,54.27,54.33,54.25,54.33,65525.0,51.1484,51.2049,51.1295,51.2049,65525.0
2021-08-10 13:00:00,54.33,54.33,54.3,54.33,36030.0,51.2049,51.2049,51.1766,51.2049,36030.0
2021-08-10 13:10:00,54.34,54.37,54.34,54.37,20365.0,51.2143,51.2426,51.2143,51.2426,20365.0
2021-08-10 13:20:00,54.37,54.4,54.36,54.39,12200.0,51.2426,51.2709,51.2332,51.2615,12200.0
2021-08-10 13:30:00,54.39,54.41,54.35,54.36,24285.0,51.2615,51.2803,51.2238,51.2332,24285.0
2021-08-10 13:40:00,54.36,54.38,54.25,54.27,24925.0,51.2332,51.252,51.1295,51.1484,24925.0
2021-08-10 13:50:00,54.26,54.31,54.25,54.3,24395.0,51.1389,51.1861,51.1295,51.1766,24395.0
2021-08-10 14:00:00,54.31,54.34,54.28,54.28,37100.0,51.1861,51.2143,51.1578,51.1578,37100.0
2021-08-10 14:10:00,54.28,54.3,54.23,54.27,26115.0,51.1578,51.1766,51.1107,51.1484,26115.0
2021-08-10 14:20:00,54.27,54.3,54.27,54.29,59220.0,51.1484,51.1766,51.1484,51.1672,59220.0
2021-08-10 14:30:00,54.29,54.33,54.29,54.31,64050.0,51.1672,51.2049,51.1672,51.1861,64050.0
2021-08-10 14:40:00,54.32,54.33,54.32,54.33,14155.0,51.1955,51.2049,51.1955,51.2049,14155.0
2021-08-10 14:50:00,54.33,54.36,54.32,54.33,49945.0,51.2049,51.2332,51.1955,51.2049,49945.0
2021-08-10 15:00:00,54.33,54.34,54.3,54.32,32225.0,51.2049,51.2143,51.1766,51.1955,32225.0
2021-08-10 15:10:00,54.32,54.32,54.28,54.29,18670.0,51.1955,51.1955,51.1578,51.1672,18670.0
2021-08-10 15:20:00,54.3,54.33,54.3,54.32,21710.0,51.1766,51.2049,51.1766,51.1955,21710.0
2021-08-10 15:30:00,54.33,54.33,54.29,54.29,53420.0,51.2049,51.2049,51.1672,51.1672,53420.0
2021-08-10 15:40:00,54.29,54.3,54.27,54.27,36925.0,51.1672,51.1766,51.1484,51.1484,36925.0
2021-08-10 15:50:00,54.26,54.31,54.24,54.3,349085.0,51.1389,51.1861,51.1201,51.1766,349085.0
2021-08-11 09:30:00,54.37,54.44,54.06,54.2,369830.0,51.2426,51.3086,50.9505,51.0824,369830.0
2021-08-11 09:40:00,54.19,54.39,54.14,54.38,339010.0,51.073,51.2615,51.0259,51.252,339010.0
2021-08-11 09:50:00,54.38,54.41,54.27,54.36,430290.0,51.252,51.2803,51.1484,51.2332,430290.0
2021-08-11 10:00:00,54.36,54.39,54.29,54.34,263030.0,51.2332,51.2615,51.1672,51.2143,263030.0
2021-08-11 10:10:00,54.34,54.41,54.32,54.39,270465.0,51.2143,51.2803,51.1955,51.2615,270465.0
2021-08-11 10:20:00,54.39,54.43,54.27,54.31,362505.0,51.2615,51.2992,51.1484,51.1861,362505.0
2021-08-11 10:30:00,54.31,54.33,54.23,54.29,350630.0,51.1861,51.2049,51.1107,51.1672,350630.0
2021-08-11 10:40:00,54.29,54.42,54.28,54.4,257645.0,51.1672,51.2897,51.1578,51.2709,257645.0
2021-08-11 10:50:00,54.41,54.42,54.34,54.35,169270.0,51.2803,51.2897,51.2143,51.2238,169270.0
2021-08-11 11:00:00,54.36,54.36,54.27,54.29,56415.0,51.2332,51.2332,51.1484,51.1672,56415.0
2021-08-11 11:10:00,54.28,54.32,54.25,54.29,44325.0,51.1578,51.1955,51.1295,51.1672,44325.0
2021-08-11 11:20:00,54.29,54.37,54.29,54.29,41915.0,51.1672,51.2426,51.1672,51.1672,41915.0
2021-08-11 11:30:00,54.28,54.36,54.27,54.3,57170.0,51.1578,51.2332,51.1484,51.1766,57170.0
2021-08-11 11:40:00,54.3,54.31,54.25,54.25,27095.0,51.1766,51.1861,51.1295,51.1295,27095.0
2021-08-11 11:50:00,54.24,54.26,54.19,54.24,99670.0,51.1201,51.1389,51.073,51.1201,99670.0
2021-08-11 12:00:00,54.24,54.3,54.24,54.3,10150.0,51.1201,51.1766,51.1201,51.1766,10150.0
2021-08-11 12:10:00,54.3,54.32,54.28,54.31,40490.0,51.1766,51.1955,51.1578,51.1861,40490.0
2021-08-11 12:20:00,54.3,54.34,54.28,54.32,42260.0,51.1766,51.2143,51.1578,51.1955,42260.0
2021-08-11 12:30:00,54.32,54.38,54.32,54.38,45445.0,51.1955,51.252,51.1955,51.252,45445.0
2021-08-11 12:40:00,54.37,54.38,54.37,54.37,15700.0,51.2426,51.252,51.2426,51.2426,15700.0
2021-08-11 12:50:00,54.37,54.42,54.37,54.38,21455.0,51.2426,51.2897,51.2426,51.252,21455.0
2021-08-11 13:00:00,54.4,54.44,54.36,54.44,23635.0,51.2709,51.3086,51.2332,51.3086,23635.0
2021-08-11 13:10:00,54.44,54.46,54.43,54.46,21040.0,51.3086,51.3274,51.2992,51.3274,21040.0
2021-08-11 13:20:00,54.45,54.47,54.44,54.47,42370.0,51.318,51.3369,51.3086,51.3369,42370.0
2021-08-11 13:30:00,54.47,54.48,54.45,54.47,34405.0,51.3369,51.3463,51.318,51.3369,34405.0
2021-08-11 13:40:00,54.47,54.53,54.47,54.53,42550.0,51.3369,51.3934,51.3369,51.3934,42550.0
2021-08-11 13:50:00,54.53,54.53,54.49,54.49,83100.0,51.3934,51.3934,51.3557,51.3557,83100.0
2021-08-11 14:00:00,54.5,54.56,54.49,54.56,82710.0,51.3651,51.4217,51.3557,51.4217,82710.0
2021-08-11 14:10:00,54.56,54.58,54.55,54.56,44410.0,51.4217,51.4405,51.4123,51.4217,44410.0
2021-08-11 14:20:00,54.56,54.58,54.55,54.58,24340.0,51.4217,51.4405,51.4123,51.4405,24340.0
2021-08-11 14:30:00,54.59,54.62,54.58,54.6,90535.0,51.45,51.4782,51.4405,51.4594,90535.0
2021-08-11 14:40:00,54.6,54.61,54.58,54.6,22180.0,51.4594,51.4688,51.4405,51.4594,22180.0
2021-08-11 14:50:00,54.61,54.62,54.59,54.62,61350.0,51.4688,51.4782,51.45,51.4782,61350.0
2021-08-11 15:00:00,54.61,54.64,54.61,54.64,105725.0,51.4688,51.4971,51.4688,51.4971,105725.0
2021-08-11 15:10:00,54.63,54.66,54.62,54.64,86275.0,51.4877,51.5159,51.4782,51.4971,86275.0
2021-08-11 15:20:00,54.64,54.66,54.62,54.65,37265.0,51.4971,51.5159,51.4782,51.5065,37265.0
2021-08-11 15:30:00,54.65,54.65,54.61,54.63,29805.0,51.5065,51.5065,51.4688,51.4877,29805.0
2021-08-11 15:40:00,54.64,54.69,54.63,54.68,47280.0,51.4971,51.5442,51.4877,51.5348,47280.0
2021-08-11 15:50:00,54.67,54.74,54.66,54.73,176685.0,51.5254,51.5913,51.5159,51.5819,176685.0
2021-08-12 09:30:00,54.73,54.79,54.55,54.69,328350.0,51.5819,51.6385,51.4123,51.5442,328350.0
2021-08-12 09:40:00,54.73,54.79,54.64,54.65,137665.0,51.5819,51.6385,51.4971,51.5065,137665.0
2021-08-12 09:50:00,54.63,54.63,54.48,54.6,196065.0,51.4877,51.4877,51.3463,51.4594,196065.0
2021-08-12 10:00:00,54.6,54.61,54.52,54.54,91855.0,51.4594,51.4688,51.384,51.4028,91855.0
2021-08-12 10:10:00,54.53,54.56,54.47,54.47,56665.0,51.3934,51.4217,51.3369,51.3369,56665.0
2021-08-12 10:20:00,54.49,54.56,54.47,54.52,25075.0,51.3557,51.4217,51.3369,51.384,25075.0
2021-08-12 10:30:00,54.55,54.55,54.44,54.52,98610.0,51.4123,51.4123,51.3086,51.384,98610.0
2021-08-12 10:40:00,54.51,54.51,54.43,54.51,20680.0,51.3746,51.3746,51.2992,51.3746,20680.0
2021-08-12 10:50:00,54.52,54.52,54.44,54.48,121950.0,51.384,51.384,51.3086,51.3463,121950.0
2021-08-12 11:00:00,54.48,54.48,54.37,54.41,56110.0,51.3463,51.3463,51.2426,51.2803,56110.0
2021-08-12 11:10:00,54.39,54.46,54.37,54.46,58785.0,51.2615,51.3274,51.2426,51.3274,58785.0
2021-08-12 11:20:00,54.47,54.53,54.45,54.51,32245.0,51.3369,51.3934,51.318,51.3746,32245.0
2021-08-12 11:30:00,54.49,54.5,54.45,54.5,32240.0,51.3557,51.3651,51.318,51.3651,32240.0
2021-08-12 11:40:00,54.5,54.5,54.46,54.48,43350.0,51.3651,51.3651,51.3274,51.3463,43350.0
2021-08-12 11:50:00,54.49,54.52,54.47,54.51,94230.0,51.3557,51.384,51.3369,51.3746,94230.0
2021-08-12 12:00:00,54.54,54.6,54.54,54.6,258625.0,51.4028,51.4594,51.4028,51.4594,258625.0
2021-08-12 12:10:00,54.59,54.62,54.58,54.61,97100.0,51.45,51.4782,51.4405,51.4688,97100.0
2021-08-12 12:20:00,54.62,54.63,54.59,54.62,64310.0,51.4782,51.4877,51.45,51.4782,64310.0
2021-08-12 12:30:00,54.62,54.64,54.62,54.64,43590.0,51.4782,51.4971,51.4782,51.4971,43590.0
2021-08-12 12:40:00,54.64,54.64,54.6,54.61,61060.0,51.4971,51.4971,51.4594,51.4688,61060.0
2021-08-12 12:50:00,54.61,54.61,54.58,54.6,113805.0,51.4688,51.4688,51.4405,51.4594,113805.0
2021-08-12 13:00:00,54.6,54.61,54.57,54.58,61400.0,51.4594,51.4688,51.4311,51.4405,61400.0
2021-08-12 13:10:00,54.58,54.58,54.53,54.54,21705.0,51.4405,51.4405,51.3934,51.4028,21705.0
2021-08-12 13:20:00,54.54,54.55,54.53,54.53,33945.0,51.4028,51.4123,51.3934,51.3934,33945.0
2021-08-12 13:30:00,54.53,54.54,54.51,54.53,41645.0,51.3934,51.4028,51.3746,51.3934,41645.0
2021-08-12 13:40:00,54.52,54.56,54.52,54.53,20800.0,51.384,51.4217,51.384,51.3934,20800.0
2021-08-12 13:50:00,54.52,54.54,54.52,54.53,20370.0,51.384,51.4028,51.384,51.3934,20370.0
2021-08-12 14:00:00,54.53,54.56,54.5,54.56,65700.0,51.3934,51.4217,51.3651,51.4217,65700.0
2021-08-12 14:10:00,54.56,54.59,54.56,54.58,21010.0,51.4217,51.45,51.4217,51.4405,21010.0
2021-08-12 14:20:00,54.58,54.6,54.56,54.57,34705.0,51.4405,51.4594,51.4217,51.4311,34705.0
2021-08-12 14:30:00,54.57,54.61,54.56,54.61,24705.0,51.4311,51.4688,51.4217,51.4688,24705.0
2021-08-12 14:40:00,54.6,54.63,54.6,54.63,54770.0,51.4594,51.4877,51.4594,51.4877,54770.0
2021-08-12 14:50:00,54.61,54.61,54.59,54.6,22680.0,51.4688,51.4688,51.45,51.4594,22680.0
2021-08-12 15:00:00,54.61,54.63,54.6,54.62,65655.0,51.4688,51.4877,51.4594,51.4782,65655.0
2021-08-12 15:10:00,54.61,54.65,54.61,54.61,19220.0,51.4688,51.5065,51.4688,51.4688,19220.0
2021-08-12 15:20:00,54.62,54.62,54.58,54.58,21865.0,51.4782,51.4782,51.4405,51.4405,21865.0
2021-08-12 15:30:00,54.59,54.66,54.59,54.65,53855.0,51.45,51.5159,51.45,51.5065,53855.0
2021-08-12 15:40:00,54.65,54.66,54.63,54.64,63700.0,51.5065,51.5159,51.4877,51.4971,63700.0
2021-08-12 15:50:00,54.63,54.7,54.63,54.65,157420.0,51.4877,51.5536,51.4877,51.5065,157420.0
2021-08-13 09:30:00,54.67,54.76,54.55,54.61,272940.0,51.5254,51.6102,51.4123,51.4688,272940.0
2021-08-13 09:40:00,54.63,54.69,54.6,54.66,176690.0,51.4877,51.5442,51.4594,51.5159,176690.0
2021-08-13 09:50:00,54.65,54.67,54.53,54.61,124155.0,51.5065,51.5254,51.3934,51.4688,124155.0
2021-08-13 10:00:00,54.61,54.62,54.47,54.53,228815.0,51.4688,51.4782,51.3369,51.3934,228815.0
2021-08-13 10:10:00,54.53,54.59,54.46,54.56,134400.0,51.3934,51.45,51.3274,51.4217,134400.0
2021-08-13 10:20:00,54.55,54.59,54.48,54.56,120255.0,51.4123,51.45,51.3463,51.4217,120255.0
2021-08-13 10:30:00,54.56,54.6,54.52,54.57,137700.0,51.4217,51.4594,51.384,51.4311,137700.0
2021-08-13 10:40:00,54.57,54.58,54.52,54.57,99140.0,51.4311,51.4405,51.384,51.4311,99140.0
2021-08-13 10:50:00,54.58,54.6,54.54,54.57,65490.0,51.4405,51.4594,51.4028,51.4311,65490.0
2021-08-13 11:00:00,54.58,54.6,54.55,54.55,92510.0,51.4405,51.4594,51.4123,51.4123,92510.0
2021-08-13 11:10:00,54.57,54.62,54.57,54.62,64275.0,51.4311,51.4782,51.4311,51.4782,64275.0
2021-08-13 11:20:00,54.61,54.61,54.55,54.56,19075.0,51.4688,51.4688,51.4123,51.4217,19075.0
2021-08-13 11:30:00,54.57,54.62,54.57,54.61,48680.0,51.4311,51.4782,51.4311,51.4688,48680.0
2021-08-13 11:40:00,54.61,54.66,54.6,54.65,15305.0,51.4688,51.5159,51.4594,51.5065,15305.0
2021-08-13 11:50:00,54.64,54.65,54.61,54.61,35095.0,51.4971,51.5065,51.4688,51.4688,35095.0
2021-08-13 12:00:00,54.63,54.65,54.59,54.59,22730.0,51.4877,51.5065,51.45,51.45,22730.0
2021-08-13 12:10:00,54.59,54.61,54.59,54.6,16860.0,51.45,51.4688,51.45,51.4594,16860.0
2021-08-13 12:20:00,54.6,54.6,54.57,54.58,32030.0,51.4594,51.4594,51.4311,51.4405,32030.0
2021-08-13 12:30:00,54.58,54.61,54.57,54.61,48580.0,51.4405,51.4688,51.4311,51.4688,48580.0
2021-08-13 12:40:00,54.6,54.61,54.59,54.61,26715.0,51.4594,51.4688,51.45,51.4688,26715.0
2021-08-13 12:50:00,54.6,54.6,54.58,54.58,39135.0,51.4594,51.4594,51.4405,51.4405,39135.0
2021-08-13 13:00:00,54.58,54.58,54.54,54.55,32000.0,51.4405,51.4405,51.4028,51.4123,32000.0
2021-08-13 13:10:00,54.55,54.58,54.55,54.57,17490.0,51.4123,51.4405,51.4123,51.4311,17490.0
2021-08-13 13:20:00,54.58,54.59,54.57,54.58,14615.0,51.4405,51.45,51.4311,51.4405,14615.0
2021-08-13 13:30:00,54.58,54.59,54.57,54.57,20040.0,51.4405,51.45,51.4311,51.4311,20040.0
2021-08-13 13:40:00,54.58,54.64,54.58,54.64,46805.0,51.4405,51.4971,51.4405,51.4971,46805.0
2021-08-13 13:50:00,54.64,54.64,54.62,54.63,30745.0,51.4971,51.4971,51.4782,51.4877,30745.0
2021-08-13 14:00:00,54.61,54.64,54.61,54.63,22970.0,51.4688,51.4971,51.4688,51.4877,22970.0
2021-08-13 14:10:00,54.63,54.64,54.61,54.61,17845.0,51.4877,51.4971,51.4688,51.4688,17845.0
2021-08-13 14:20:00,54.62,54.62,54.58,54.59,52525.0,51.4782,51.4782,51.4405,51.45,52525.0
2021-08-13 14:30:00,54.59,54.6,54.54,54.55,30565.0,51.45,51.4594,51.4028,51.4123,30565.0
2021-08-13 14:40:00,54.54,54.54,54.48,54.48,15970.0,51.4028,51.4028,51.3463,51.3463,15970.0
2021-08-13 14:50:00,54.48,54.53,54.47,54.52,31520.0,51.3463,51.3934,51.3369,51.384,31520.0
2021-08-13 15:00:00,54.52,54.54,54.51,54.54,24095.0,51.384,51.4028,51.3746,51.4028,24095.0
2021-08-13 15:10:00,54.53,54.56,54.53,54.55,29600.0,51.3934,51.4217,51.3934,51.4123,29600.0
2021-08-13 15:20:00,54.55,54.56,54.49,54.49,17320.0,51.4123,51.4217,51.3557,51.3557,17320.0
2021-08-13 15:30:00,54.49,54.54,54.46,54.53,26465.0,51.3557,51.4028,51.3274,51.3934,26465.0
2021-08-13 15:40:00,54.55,54.55,54.52,54.52,29680.0,51.4123,51.4123,51.384,51.384,29680.0
2021-08-13 15:50:00,54.52,54.57,54.47,54.57,399355.0,51.384,51.4311,51.3369,51.4311,399355.0
2021-08-16 09:30:00,54.36,54.36,54.0,54.05,322875.0,51.2332,51.2332,50.8939,50.941,322875.0
2021-08-16 09:40:00,54.04,54.08,53.95,54.07,178735.0,50.9316,50.9693,50.8468,50.9599,178735.0
2021-08-16 09:50:00,54.08,54.11,53.98,54.01,247165.0,50.9693,50.9976,50.8751,50.9033,247165.0
2021-08-16 10:00:00,54.01,54.24,53.97,54.24,133110.0,50.9033,51.1201,50.8656,51.1201,133110.0
2021-08-16 10:10:00,54.25,54.4,54.23,54.31,313565.0,51.1295,51.2709,51.1107,51.1861,313565.0
2021-08-16 10:20:00,54.29,54.34,54.25,54.34,124190.0,51.1672,51.2143,51.1295,51.2143,124190.0
2021-08-16 10:30:00,54.34,54.45,54.3,54.44,141525.0,51.2143,51.318,51.1766,51.3086,141525.0
2021-08-16 10:40:00,54.46,54.51,54.41,54.41,48955.0,51.3274,51.3746,51.2803,51.2803,48955.0
2021-08-16 10:50:00,54.41,54.43,54.32,54.37,36325.0,51.2803,51.2992,51.1955,51.2426,36325.0
2021-08-16 11:00:00,54.36,54.41,54.27,54.31,53545.0,51.2332,51.2803,51.1484,51.1861,53545.0
2021-08-16 11:10:00,54.32,54.38,54.32,54.38,34835.0,51.1955,51.252,51.1955,51.252,34835.0
2021-08-16 11:20:00,54.41,54.44,54.38,54.39,37850.0,51.2803,51.3086,51.252,51.2615,37850.0
2021-08-16 11:30:00,54.39,54.47,54.39,54.42,35495.0,51.2615,51.3369,51.2615,51.2897,35495.0
2021-08-16 11:40:00,54.4,54.44,54.4,54.41,34965.0,51.2709,51.3086,51.2709,51.2803,34965.0
2021-08-16 11:50:00,54.44,54.45,54.42,54.44,10240.0,51.3086,51.318,51.2897,51.3086,10240.0
2021-08-16 12:00:00,54.42,54.42,54.38,54.38,41470.0,51.2897,51.2897,51.252,51.252,41470.0
2021-08-16 12:10:00,54.37,54.39,54.36,54.36,6135.0,51.2426,51.2615,51.2332,51.2332,6135.0
2021-08-16 12:20:00,54.36,54.39,54.32,54.34,23475.0,51.2332,51.2615,51.1955,51.2143,23475.0
2021-08-16 12:30:00,54.33,54.36,54.3,54.35,48295.0,51.2049,51.2332,51.1766,51.2238,48295.0
2021-08-16 12:40:00,54.36,54.4,54.35,54.39,24400.0,51.2332,51.2709,51.2238,51.2615,24400.0
2021-08-16 12:50:00,54.41,54.44,54.4,54.44,60980.0,51.2803,51.3086,51.2709,51.3086,60980.0
2021-08-16 13:00:00,54.41,54.45,54.4,54.44,19150.0,51.2803,51.318,51.2709,51.3086,19150.0
2021-08-16 13:10:00,54.44,54.47,54.43,54.45,18435.0,51.3086,51.3369,51.2992,51.318,18435.0
2021-08-16 13:20:00,54.42,54.44,54.41,54.44,9410.0,51.2897,51.3086,51.2803,51.3086,9410.0
2021-08-16 13:30:00,54.43,54.45,54.41,54.43,38255.0,51.2992,51.318,51.2803,51.2992,38255.0
2021-08-16 13:40:00,54.43,54.45,54.41,54.42,10660.0,51.2992,51.318,51.2803,51.2897,10660.0
2021-08-16 13:50:00,54.41,54.44,54.4,54.44,35850.0,51.2803,51.3086,51.2709,51.3086,35850.0
2021-08-16 14:00:00,54.43,54.49,54.43,54.49,34700.0,51.2992,51.3557,51.2992,51.3557,34700.0
2021-08-16 14:10:00,54.48,54.5,54.44,54.44,43355.0,51.3463,51.3651,51.3086,51.3086,43355.0
2021-08-16 14:20:00,54.44,54.44,54.4,54.4,38540.0,51.3086,51.3086,51.2709,51.2709,38540.0
2021-08-16 14:30:00,54.41,54.41,54.37,54.37,25310.0,51.2803,51.2803,51.2426,51.2426,25310.0
2021-08-16 14:40:00,54.37,54.46,54.37,54.46,36170.0,51.2426,51.3274,51.2426,51.3274,36170.0
2021-08-16 14:50:00,54.46,54.49,54.45,54.45,65890.0,51.3274,51.3557,51.318,51.318,65890.0
2021-08-16 15:00:00,54.46,54.46,54.42,54.42,96065.0,51.3274,51.3274,51.2897,51.2897,96065.0
2021-08-16 15:10:00,54.43,54.48,54.43,54.45,40455.0,51.2992,51.3463,51.2992,51.318,40455.0
2021-08-16 15:20:00,54.46,54.47,54.41,54.44,46340.0,51.3274,51.3369,51.2803,51.3086,46340.0
2021-08-16 15:30:00,54.44,54.46,54.38,54.38,77835.0,51.3086,51.3274,51.252,51.252,77835.0
2021-08-16 15:40:00,54.38,54.39,54.35,54.36,75105.0,51.252,51.2615,51.2238,51.2332,75105.0
2021-08-16 15:50:00,54.36,54.43,54.35,54.43,130600.0,51.2332,51.2992,51.2238,51.2992,130600.0
2021-08-17 09:30:00,53.96,54.0,53.76,53.93,327470.0,50.8562,50.8939,50.6677,50.8279,327470.0
2021-08-17 09:40:00,53.92,54.01,53.85,53.89,333710.0,50.8185,50.9033,50.7525,50.7902,333710.0
2021-08-17 09:50:00,53.89,53.92,53.68,53.69,281295.0,50.7902,50.8185,50.5923,50.6017,281295.0
2021-08-17 10:00:00,53.68,53.75,53.63,53.73,232170.0,50.5923,50.6583,50.5452,50.6394,232170.0
2021-08-17 10:10:00,53.77,53.98,53.77,53.94,200575.0,50.6771,50.8751,50.6771,50.8374,200575.0
2021-08-17 10:20:00,53.95,53.99,53.91,53.97,127420.0,50.8468,50.8845,50.8091,50.8656,127420.0
2021-08-17 10:30:00,53.98,53.99,53.81,53.85,210610.0,50.8751,50.8845,50.7148,50.7525,210610.0
2021-08-17 10:40:00,53.79,53.86,53.78,53.85,85605.0,50.696,50.762,50.6866,50.7525,85605.0
2021-08-17 10:50:00,53.87,53.87,53.7,53.72,86875.0,50.7714,50.7714,50.6112,50.63,86875.0
2021-08-17 11:00:00,53.74,53.74,53.62,53.66,117585.0,50.6489,50.6489,50.5358,50.5735,117585.0
2021-08-17 11:10:00,53.64,53.66,53.55,53.64,284045.0,50.5546,50.5735,50.4698,50.5546,284045.0
2021-08-17 11:20:00,53.64,53.64,53.53,53.59,78740.0,50.5546,50.5546,50.4509,50.5075,78740.0
2021-08-17 11:30:00,53.58,53.71,53.56,53.6,85850.0,50.4981,50.6206,50.4792,50.5169,85850.0
2021-08-17 11:40:00,53.61,53.65,53.57,53.64,25980.0,50.5263,50.564,50.4886,50.5546,25980.0
2021-08-17 11:50:00,53.63,53.65,53.59,53.63,188940.0,50.5452,50.564,50.5075,50.5452,188940.0
2021-08-17 12:00:00,53.62,53.65,53.56,53.59,150020.0,50.5358,50.564,50.4792,50.5075,150020.0
2021-08-17 12:10:00,53.59,53.61,53.51,53.55,118015.0,50.5075,50.5263,50.4321,50.4698,118015.0
2021-08-17 12:20:00,53.55,53.6,53.54,53.6,65725.0,50.4698,50.5169,50.4604,50.5169,65725.0
2021-08-17 12:30:00,53.58,53.58,53.42,53.43,62405.0,50.4981,50.4981,50.3473,50.3567,62405.0
2021-08-17 12:40:00,53.43,53.43,53.3,53.3,100005.0,50.3567,50.3567,50.2342,50.2342,100005.0
2021-08-17 12:50:00,53.31,53.34,53.22,53.23,134065.0,50.2436,50.2719,50.1588,50.1682,134065.0
2021-08-17 13:00:00,53.23,53.41,53.23,53.41,78195.0,50.1682,50.3378,50.1682,50.3378,78195.0
2021-08-17 13:10:00,53.4,53.46,53.39,53.44,25720.0,50.3284,50.385,50.319,50.3661,25720.0
2021-08-17 13:20:00,53.45,53.5,53.41,53.49,28520.0,50.3755,50.4227,50.3378,50.4132,28520.0
2021-08-17 13:30:00,53.51,53.51,53.43,53.43,73965.0,50.4321,50.4321,50.3567,50.3567,73965.0
2021-08-17 13:40:00,53.42,53.43,53.37,53.37,24370.0,50.3473,50.3567,50.3001,50.3001,24370.0
2021-08-17 13:50:00,53.39,53.52,53.39,53.52,32520.0,50.319,50.4415,50.319,50.4415,32520.0
2021-08-17 14:00:00,53.52,53.58,53.51,53.57,66735.0,50.4415,50.4981,50.4321,50.4886,66735.0
2021-08-17 14:10:00,53.57,53.61,53.57,53.59,33255.0,50.4886,50.5263,50.4886,50.5075,33255.0
2021-08-17 14:20:00,53.6,53.6,53.49,53.5,94480.0,50.5169,50.5169,50.4132,50.4227,94480.0
2021-08-17 14:30:00,53.5,53.51,53.43,53.45,117995.0,50.4227,50.4321,50.3567,50.3755,117995.0
2021-08-17 14:40:00,53.44,53.58,53.43,53.57,63745.0,50.3661,50.4981,50.3567,50.4886,63745.0
2021-08-17 14:50:00,53.58,53.7,53.57,53.69,53465.0,50.4981,50.6112,50.4886,50.6017,53465.0
2021-08-17 15:00:00,53.68,53.74,53.67,53.73,89525.0,50.5923,50.6489,50.5829,50.6394,89525.0
2021-08-17 15:10:00,53.73,53.75,53.67,53.7,149385.0,50.6394,50.6583,50.5829,50.6112,149385.0
2021-08-17 15:20:00,53.7,53.72,53.67,53.72,97865.0,50.6112,50.63,50.5829,50.63,97865.0
2021-08-17 15:30:00,53.72,53.75,53.66,53.67,146270.0,50.63,50.6583,50.5735,50.5829,146270.0
2021-08-17 15:40:00,53.66,53.71,53.62,53.66,80035.0,50.5735,50.6206,50.5358,50.5735,80035.0
2021-08-17 15:50:00,53.67,53.8,53.67,53.76,267225.0,50.5829,50.7054,50.5829,50.6677,267225.0
2021-08-18 09:30:00,53.7,53.7,53.54,53.6,435510.0,50.6112,50.6112,50.4604,50.5169,435510.0
2021-08-18 09:40:00,53.58,53.7,53.53,53.53,185835.0,50.4981,50.6112,50.4509,50.4509,185835.0
2021-08-18 09:50:00,53.51,53.77,53.46,53.77,89750.0,50.4321,50.6771,50.385,50.6771,89750.0
2021-08-18 10:00:00,53.78,53.81,53.74,53.75,162560.0,50.6866,50.7148,50.6489,50.6583,162560.0
2021-08-18 10:10:00,53.76,53.86,53.75,53.86,63830.0,50.6677,50.762,50.6583,50.762,63830.0
2021-08-18 10:20:00,53.86,53.9,53.84,53.85,47510.0,50.762,50.7997,50.7431,50.7525,47510.0
2021-08-18 10:30:00,53.87,53.97,53.85,53.93,89655.0,50.7714,50.8656,50.7525,50.8279,89655.0
2021-08-18 10:40:00,53.9,53.94,53.88,53.92,55345.0,50.7997,50.8374,50.7808,50.8185,55345.0
2021-08-18 10:50:00,53.93,53.99,53.87,53.88,75355.0,50.8279,50.8845,50.7714,50.7808,75355.0
2021-08-18 11:00:00,53.89,53.91,53.85,53.88,35175.0,50.7902,50.8091,50.7525,50.7808,35175.0
2021-08-18 11:10:00,53.89,53.91,53.79,53.81,45230.0,50.7902,50.8091,50.696,50.7148,45230.0
2021-08-18 11:20:00,53.82,53.87,53.82,53.85,45590.0,50.7243,50.7714,50.7243,50.7525,45590.0
2021-08-18 11:30:00,53.86,53.88,53.81,53.86,76625.0,50.762,50.7808,50.7148,50.762,76625.0
2021-08-18 11:40:00,53.86,53.87,53.78,53.78,21695.0,50.762,50.7714,50.6866,50.6866,21695.0
2021-08-18 11:50:00,53.79,53.85,53.78,53.82,40955.0,50.696,50.7525,50.6866,50.7243,40955.0
2021-08-18 12:00:00,53.81,53.87,53.81,53.85,44885.0,50.7148,50.7714,50.7148,50.7525,44885.0
2021-08-18 12:10:00,53.84,53.84,53.75,53.76,30200.0,50.7431,50.7431,50.6583,50.6677,30200.0
2021-08-18 12:20:00,53.75,53.76,53.7,53.72,16320.0,50.6583,50.6677,50.6112,50.63,16320.0
2021-08-18 12:30:00,53.72,53.75,53.71,53.74,42065.0,50.63,50.6583,50.6206,50.6489,42065.0
2021-08-18 12:40:00,53.73,53.77,53.73,53.77,28255.0,50.6394,50.6771,50.6394,50.6771,28255.0
2021-08-18 12:50:00,53.76,53.81,53.76,53.78,35720.0,50.6677,50.7148,50.6677,50.6866,35720.0
2021-08-18 13:00:00,53.78,53.81,53.75,53.8,22120.0,50.6866,50.7148,50.6583,50.7054,22120.0
2021-08-18 13:10:00,53.82,53.82,53.78,53.8,17300.0,50.7243,50.7243,50.6866,50.7054,17300.0
2021-08-18 13:20:00,53.8,53.82,53.79,53.8,20995.0,50.7054,50.7243,50.696,50.7054,20995.0
2021-08-18 13:30:00,53.81,53.83,53.8,53.83,45885.0,50.7148,50.7337,50.7054,50.7337,45885.0
2021-08-18 13:40:00,53.84,53.86,53.83,53.84,30495.0,50.7431,50.762,50.7337,50.7431,30495.0
2021-08-18 13:50:00,53.84,53.86,53.84,53.84,32955.0,50.7431,50.762,50.7431,50.7431,32955.0
2021-08-18 14:00:00,53.84,53.92,53.84,53.88,45550.0,50.7431,50.8185,50.7431,50.7808,45550.0
2021-08-18 14:10:00,53.89,53.91,53.6,53.67,75585.0,50.7902,50.8091,50.5169,50.5829,75585.0
2021-08-18 14:20:00,53.67,53.83,53.63,53.83,29020.0,50.5829,50.7337,50.5452,50.7337,29020.0
2021-08-18 14:30:00,53.81,53.88,53.81,53.83,64235.0,50.7148,50.7808,50.7148,50.7337,64235.0
2021-08-18 14:40:00,53.84,53.84,53.76,53.79,40150.0,50.7431,50.7431,50.6677,50.696,40150.0
2021-08-18 14:50:00,53.78,53.79,53.74,53.79,38260.0,50.6866,50.696,50.6489,50.696,38260.0
2021-08-18 15:00:00,53.77,53.77,53.7,53.72,22665.0,50.6771,50.6771,50.6112,50.63,22665.0
2021-08-18 15:10:00,53.7,53.76,53.69,53.73,32585.0,50.6112,50.6677,50.6017,50.6394,32585.0
2021-08-18 15:20:00,53.73,53.75,53.57,53.58,73890.0,50.6394,50.6583,50.4886,50.4981,73890.0
2021-08-18 15:30:00,53.57,53.58,53.47,53.5,293145.0,50.4886,50.4981,50.3944,50.4227,293145.0
2021-08-18 15:40:00,53.51,53.57,53.4,53.4,138610.0,50.4321,50.4886,50.3284,50.3284,138610.0
2021-08-18 15:50:00,53.38,53.39,53.24,53.26,159250.0,50.3096,50.319,50.1776,50.1965,159250.0
2021-08-19 09:30:00,52.78,52.92,52.71,52.87,349440.0,49.7441,49.876,49.6781,49.8289,349440.0
2021-08-19 09:40:00,52.87,53.07,52.77,52.93,290080.0,49.8289,50.0174,49.7347,49.8855,290080.0
2021-08-19 09:50:00,52.93,53.07,52.92,53.02,269160.0,49.8855,50.0174,49.876,49.9703,269160.0
2021-08-19 10:00:00,53.02,53.19,52.95,53.16,233585.0,49.9703,50.1305,49.9043,50.1022,233585.0
2021-08-19 10:10:00,53.17,53.22,53.08,53.17,78350.0,50.1116,50.1588,50.0268,50.1116,78350.0
2021-08-19 10:20:00,53.16,53.17,52.99,53.02,29550.0,50.1022,50.1116,49.942,49.9703,29550.0
2021-08-19 10:30:00,53.01,53.01,52.79,52.81,94440.0,49.9608,49.9608,49.7535,49.7724,94440.0
2021-08-19 10:40:00,52.79,52.81,52.68,52.68,113265.0,49.7535,49.7724,49.6498,49.6498,113265.0
2021-08-19 10:50:00,52.68,52.91,52.68,52.91,158455.0,49.6498,49.8666,49.6498,49.8666,158455.0
2021-08-19 11:00:00,52.91,52.91,52.75,52.75,192610.0,49.8666,49.8666,49.7158,49.7158,192610.0
2021-08-19 11:10:00,52.75,52.8,52.7,52.79,105510.0,49.7158,49.7629,49.6687,49.7535,105510.0
2021-08-19 11:20:00,52.8,52.81,52.65,52.67,40865.0,49.7629,49.7724,49.6216,49.6404,40865.0
2021-08-19 11:30:00,52.7,52.78,52.66,52.69,200815.0,49.6687,49.7441,49.631,49.6593,200815.0
2021-08-19 11:40:00,52.69,52.93,52.69,52.93,124230.0,49.6593,49.8855,49.6593,49.8855,124230.0
2021-08-19 11:50:00,52.94,52.99,52.93,52.97,70185.0,49.8949,49.942,49.8855,49.9232,70185.0
2021-08-19 12:00:00,52.96,52.99,52.83,52.84,65140.0,49.9137,49.942,49.7912,49.8006,65140.0
2021-08-19 12:10:00,52.81,52.94,52.81,52.86,52245.0,49.7724,49.8949,49.7724,49.8195,52245.0
2021-08-19 12:20:00,52.86,52.92,52.85,52.9,121325.0,49.8195,49.876,49.8101,49.8572,121325.0
2021-08-19 12:30:00,52.9,52.96,52.87,52.96,69720.0,49.8572,49.9137,49.8289,49.9137,69720.0
2021-08-19 12:40:00,52.95,52.97,52.9,52.91,29820.0,49.9043,49.9232,49.8572,49.8666,29820.0
2021-08-19 12:50:00,52.91,53.0,52.89,52.99,34090.0,49.8666,49.9514,49.8478,49.942,34090.0
2021-08-19 13:00:00,52.95,52.95,52.79,52.81,66975.0,49.9043,49.9043,49.7535,49.7724,66975.0
2021-08-19 13:10:00,52.82,52.85,52.8,52.82,42030.0,49.7818,49.8101,49.7629,49.7818,42030.0
2021-08-19 13:20:00,52.82,52.84,52.76,52.76,44155.0,49.7818,49.8006,49.7252,49.7252,44155.0
2021-08-19 13:30:00,52.74,52.76,52.7,52.76,34975.0,49.7064,49.7252,49.6687,49.7252,34975.0
2021-08-19 13:40:00,52.76,52.86,52.75,52.78,53510.0,49.7252,49.8195,49.7158,49.7441,53510.0
2021-08-19 13:50:00,52.79,52.79,52.67,52.67,31905.0,49.7535,49.7535,49.6404,49.6404,31905.0
2021-08-19 14:00:00,52.67,52.73,52.63,52.68,129335.0,49.6404,49.697,49.6027,49.6498,129335.0
2021-08-19 14:10:00,52.67,52.7,52.63,52.68,45385.0,49.6404,49.6687,49.6027,49.6498,45385.0
2021-08-19 14:20:00,52.67,52.77,52.59,52.6,38160.0,49.6404,49.7347,49.565,49.5744,38160.0
2021-08-19 14:30:00,52.59,52.73,52.5,52.7,119335.0,49.565,49.697,49.4802,49.6687,119335.0
2021-08-19 14:40:00,52.67,52.71,52.64,52.67,46030.0,49.6404,49.6781,49.6121,49.6404,46030.0
2021-08-19 14:50:00,52.64,52.77,52.6,52.75,40570.0,49.6121,49.7347,49.5744,49.7158,40570.0
2021-08-19 15:00:00,52.76,52.85,52.76,52.84,98520.0,49.7252,49.8101,49.7252,49.8006,98520.0
2021-08-19 15:10:00,52.83,52.84,52.79,52.83,42450.0,49.7912,49.8006,49.7535,49.7912,42450.0
2021-08-19 15:20:00,52.84,52.94,52.82,52.94,52830.0,49.8006,49.8949,49.7818,49.8949,52830.0
2021-08-19 15:30:00,52.93,52.93,52.85,52.85,66990.0,49.8855,49.8855,49.8101,49.8101,66990.0
2021-08-19 15:40:00,52.84,52.85,52.76,52.77,68835.0,49.8006,49.8101,49.7252,49.7347,68835.0
2021-08-19 15:50:00,52.78,52.86,52.75,52.81,330685.0,49.7441,49.8195,49.7158,49.7724,330685.0
2021-08-20 09:30:00,52.83,53.0,52.74,52.93,279065.0,49.7912,49.9514,49.7064,49.8855,279065.0
2021-08-20 09:40:00,52.97,53.07,52.82,53.06,161920.0,49.9232,50.0174,49.7818,50.008,161920.0
2021-08-20 09:50:00,53.02,53.03,52.91,52.96,325920.0,49.9703,49.9797,49.8666,49.9137,325920.0
2021-08-20 10:00:00,52.96,53.06,52.93,52.99,156880.0,49.9137,50.008,49.8855,49.942,156880.0
2021-08-20 10:10:00,52.99,53.0,52.87,52.99,145990.0,49.942,49.9514,49.8289,49.942,145990.0
2021-08-20 10:20:00,52.99,53.05,52.94,52.96,182650.0,49.942,49.9985,49.8949,49.9137,182650.0
2021-08-20 10:30:00,52.96,53.08,52.96,53.02,186265.0,49.9137,50.0268,49.9137,49.9703,186265.0
2021-08-20 10:40:00,53.03,53.04,52.98,53.04,105445.0,49.9797,49.9891,49.9326,49.9891,105445.0
2021-08-20 10:50:00,53.04,53.07,53.01,53.01,58105.0,49.9891,50.0174,49.9608,49.9608,58105.0
2021-08-20 11:00:00,53.01,53.08,53.0,53.07,55235.0,49.9608,50.0268,49.9514,50.0174,55235.0
2021-08-20 11:10:00,53.07,53.18,53.07,53.16,157215.0,50.0174,50.1211,50.0174,50.1022,157215.0
2021-08-20 11:20:00,53.17,53.2,53.14,53.15,68010.0,50.1116,50.1399,50.0834,50.0928,68010.0
2021-08-20 11:30:00,53.14,53.21,53.14,53.21,75330.0,50.0834,50.1493,50.0834,50.1493,75330.0
2021-08-20 11:40:00,53.23,53.24,53.2,53.2,39680.0,50.1682,50.1776,50.1399,50.1399,39680.0
2021-08-20 11:50:00,53.2,53.24,53.16,53.24,44255.0,50.1399,50.1776,50.1022,50.1776,44255.0
2021-08-20 12:00:00,53.24,53.31,53.22,53.27,41960.0,50.1776,50.2436,50.1588,50.2059,41960.0
2021-08-20 12:10:00,53.25,53.28,53.22,53.23,40095.0,50.187,50.2153,50.1588,50.1682,40095.0
2021-08-20 12:20:00,53.24,53.34,53.22,53.34,152025.0,50.1776,50.2719,50.1588,50.2719,152025.0
2021-08-20 12:30:00,53.34,53.39,53.34,53.37,107390.0,50.2719,50.319,50.2719,50.3001,107390.0
2021-08-20 12:40:00,53.38,53.48,53.38,53.46,62540.0,50.3096,50.4038,50.3096,50.385,62540.0
2021-08-20 12:50:00,53.47,53.48,53.42,53.42,142320.0,50.3944,50.4038,50.3473,50.3473,142320.0
2021-08-20 13:00:00,53.42,53.46,53.42,53.44,44300.0,50.3473,50.385,50.3473,50.3661,44300.0
2021-08-20 13:10:00,53.45,53.47,53.42,53.47,42805.0,50.3755,50.3944,50.3473,50.3944,42805.0
2021-08-20 13:20:00,53.47,53.48,53.4,53.4,25180.0,50.3944,50.4038,50.3284,50.3284,25180.0
2021-08-20 13:30:00,53.4,53.41,53.35,53.35,32290.0,50.3284,50.3378,50.2813,50.2813,32290.0
2021-08-20 13:40:00,53.33,53.36,53.33,53.34,76955.0,50.2624,50.2907,50.2624,50.2719,76955.0
2021-08-20 13:50:00,53.34,53.4,53.32,53.32,76495.0,50.2719,50.3284,50.253,50.253,76495.0
2021-08-20 14:00:00,53.33,53.43,53.33,53.42,71150.0,50.2624,50.3567,50.2624,50.3473,71150.0
2021-08-20 14:10:00,53.44,53.44,53.41,53.42,50010.0,50.3661,50.3661,50.3378,50.3473,50010.0
2021-08-20 14:20:00,53.4,53.4,53.31,53.32,31435.0,50.3284,50.3284,50.2436,50.253,31435.0
2021-08-20 14:30:00,53.33,53.34,53.28,53.29,38055.0,50.2624,50.2719,50.2153,50.2247,38055.0
2021-08-20 14:40:00,53.29,53.34,53.28,53.3,61985.0,50.2247,50.2719,50.2153,50.2342,61985.0
2021-08-20 14:50:00,53.3,53.33,53.3,53.33,54340.0,50.2342,50.2624,50.2342,50.2624,54340.0
2021-08-20 15:00:00,53.33,53.38,53.31,53.32,75505.0,50.2624,50.3096,50.2436,50.253,75505.0
2021-08-20 15:10:00,53.32,53.37,53.31,53.33,85720.0,50.253,50.3001,50.2436,50.2624,85720.0
2021-08-20 15:20:00,53.33,53.41,53.33,53.41,101950.0,50.2624,50.3378,50.2624,50.3378,101950.0
2021-08-20 15:30:00,53.41,53.42,53.38,53.39,86930.0,50.3378,50.3473,50.3096,50.319,86930.0
2021-08-20 15:40:00,53.4,53.45,53.37,53.42,181995.0,50.3284,50.3755,50.3001,50.3473,181995.0
2021-08-20 15:50:00,53.43,53.46,53.42,53.45,126165.0,50.3567,50.385,50.3473,50.3755,126165.0
2021-08-23 09:30:00,53.75,53.89,53.75,53.87,395835.0,50.6583,50.7902,50.6583,50.7714,395835.0
2021-08-23 09:40:00,53.88,53.93,53.85,53.88,221400.0,50.7808,50.8279,50.7525,50.7808,221400.0
2021-08-23 09:50:00,53.87,53.94,53.8,53.87,93230.0,50.7714,50.8374,50.7054,50.7714,93230.0
2021-08-23 10:00:00,53.86,53.87,53.72,53.74,50925.0,50.762,50.7714,50.63,50.6489,50925.0
2021-08-23 10:10:00,53.75,53.91,53.75,53.87,59235.0,50.6583,50.8091,50.6583,50.7714,59235.0
2021-08-23 10:20:00,53.87,53.87,53.76,53.77,55435.0,50.7714,50.7714,50.6677,50.6771,55435.0
2021-08-23 10:30:00,53.77,53.79,53.7,53.79,35945.0,50.6771,50.696,50.6112,50.696,35945.0
2021-08-23 10:40:00,53.8,53.85,53.75,53.83,19135.0,50.7054,50.7525,50.6583,50.7337,19135.0
2021-08-23 10:50:00,53.84,53.86,53.79,53.79,34425.0,50.7431,50.762,50.696,50.696,34425.0
2021-08-23 11:00:00,53.79,53.87,53.77,53.87,45915.0,50.696,50.7714,50.6771,50.7714,45915.0
2021-08-23 11:10:00,53.86,53.86,53.82,53.83,27125.0,50.762,50.762,50.7243,50.7337,27125.0
2021-08-23 11:20:00,53.83,53.86,53.83,53.84,12335.0,50.7337,50.762,50.7337,50.7431,12335.0
2021-08-23 11:30:00,53.83,53.85,53.81,53.82,26315.0,50.7337,50.7525,50.7148,50.7243,26315.0
2021-08-23 11:40:00,53.82,53.84,53.81,53.82,38385.0,50.7243,50.7431,50.7148,50.7243,38385.0
2021-08-23 11:50:00,53.83,53.87,53.82,53.87,42410.0,50.7337,50.7714,50.7243,50.7714,42410.0
2021-08-23 12:00:00,53.88,53.91,53.87,53.89,44280.0,50.7808,50.8091,50.7714,50.7902,44280.0
2021-08-23 12:10:00,53.9,53.9,53.88,53.9,138130.0,50.7997,50.7997,50.7808,50.7997,138130.0
2021-08-23 12:20:00,53.89,53.89,53.87,53.88,50950.0,50.7902,50.7902,50.7714,50.7808,50950.0
2021-08-23 12:30:00,53.89,53.93,53.88,53.93,17980.0,50.7902,50.8279,50.7808,50.8279,17980.0
2021-08-23 12:40:00,53.94,53.95,53.87,53.87,15910.0,50.8374,50.8468,50.7714,50.7714,15910.0
2021-08-23 12:50:00,53.89,53.95,53.89,53.95,44935.0,50.7902,50.8468,50.7902,50.8468,44935.0
2021-08-23 13:00:00,53.96,53.98,53.93,53.98,39405.0,50.8562,50.8751,50.8279,50.8751,39405.0
2021-08-23 13:10:00,53.96,53.99,53.96,53.97,16695.0,50.8562,50.8845,50.8562,50.8656,16695.0
2021-08-23 13:20:00,53.98,53.98,53.94,53.96,28920.0,50.8751,50.8751,50.8374,50.8562,28920.0
2021-08-23 13:30:00,53.96,53.97,53.89,53.89,26360.0,50.8562,50.8656,50.7902,50.7902,26360.0
2021-08-23 13:40:00,53.89,53.92,53.89,53.92,58360.0,50.7902,50.8185,50.7902,50.8185,58360.0
2021-08-23 13:50:00,53.93,53.94,53.92,53.93,13585.0,50.8279,50.8374,50.8185,50.8279,13585.0
2021-08-23 14:00:00,53.93,53.97,53.93,53.96,27165.0,50.8279,50.8656,50.8279,50.8562,27165.0
2021-08-23 14:10:00,53.97,53.98,53.92,53.94,16260.0,50.8656,50.8751,50.8185,50.8374,16260.0
2021-08-23 14:20:00,53.95,53.95,53.92,53.93,48935.0,50.8468,50.8468,50.8185,50.8279,48935.0
2021-08-23 14:30:00,53.93,53.95,53.92,53.94,24420.0,50.8279,50.8468,50.8185,50.8374,24420.0
2021-08-23 14:40:00,53.94,53.97,53.93,53.96,73210.0,50.8374,50.8656,50.8279,50.8562,73210.0
2021-08-23 14:50:00,53.95,53.96,53.94,53.96,39480.0,50.8468,50.8562,50.8374,50.8562,39480.0
2021-08-23 15:00:00,53.96,53.96,53.93,53.93,23715.0,50.8562,50.8562,50.8279,50.8279,23715.0
2021-08-23 15:10:00,53.93,53.93,53.9,53.92,55215.0,50.8279,50.8279,50.7997,50.8185,55215.0
2021-08-23 15:20:00,53.92,53.98,53.92,53.98,34875.0,50.8185,50.8751,50.8185,50.8751,34875.0
2021-08-23 15:30:00,53.98,54.0,53.97,53.98,71170.0,50.8751,50.8939,50.8656,50.8751,71170.0
2021-08-23 15:40:00,53.96,53.99,53.93,53.98,55260.0,50.8562,50.8845,50.8279,50.8751,55260.0
2021-08-23 15:50:00,53.97,53.98,53.9,53.91,210155.0,50.8656,50.8751,50.7997,50.8091,210155.0
2021-08-24 09:30:00,54.1,54.3,54.07,54.27,336940.0,50.9882,51.1766,50.9599,51.1484,336940.0
2021-08-24 09:40:00,54.3,54.31,54.22,54.29,83590.0,51.1766,51.1861,51.1013,51.1672,83590.0
2021-08-24 09:50:00,54.27,54.33,54.25,54.3,156060.0,51.1484,51.2049,51.1295,51.1766,156060.0
2021-08-24 10:00:00,54.31,54.31,54.1,54.11,160120.0,51.1861,51.1861,50.9882,50.9976,160120.0
2021-08-24 10:10:00,54.12,54.24,54.11,54.23,82770.0,51.007,51.1201,50.9976,51.1107,82770.0
2021-08-24 10:20:00,54.24,54.24,54.17,54.23,82155.0,51.1201,51.1201,51.0541,51.1107,82155.0
2021-08-24 10:30:00,54.2,54.26,54.2,54.25,58100.0,51.0824,51.1389,51.0824,51.1295,58100.0
2021-08-24 10:40:00,54.25,54.28,54.24,54.28,70550.0,51.1295,51.1578,51.1201,51.1578,70550.0
2021-08-24 10:50:00,54.29,54.34,54.28,54.34,35415.0,51.1672,51.2143,51.1578,51.2143,35415.0
2021-08-24 11:00:00,54.34,54.38,54.33,54.35,35245.0,51.2143,51.252,51.2049,51.2238,35245.0
2021-08-24 11:10:00,54.37,54.4,54.35,54.35,39845.0,51.2426,51.2709,51.2238,51.2238,39845.0
2021-08-24 11:20:00,54.37,54.39,54.34,54.35,109545.0,51.2426,51.2615,51.2143,51.2238,109545.0
2021-08-24 11:30:00,54.33,54.33,54.29,54.3,126500.0,51.2049,51.2049,51.1672,51.1766,126500.0
2021-08-24 11:40:00,54.28,54.34,54.28,54.34,25065.0,51.1578,51.2143,51.1578,51.2143,25065.0
2021-08-24 11:50:00,54.33,54.35,54.3,54.33,51515.0,51.2049,51.2238,51.1766,51.2049,51515.0
2021-08-24 12:00:00,54.32,54.33,54.3,54.33,14635.0,51.1955,51.2049,51.1766,51.2049,14635.0
2021-08-24 12:10:00,54.34,54.34,54.31,54.33,52795.0,51.2143,51.2143,51.1861,51.2049,52795.0
2021-08-24 12:20:00,54.33,54.34,54.32,54.33,37250.0,51.2049,51.2143,51.1955,51.2049,37250.0
2021-08-24 12:30:00,54.35,54.41,54.34,54.39,100510.0,51.2238,51.2803,51.2143,51.2615,100510.0
2021-08-24 12:40:00,54.39,54.4,54.38,54.39,24325.0,51.2615,51.2709,51.252,51.2615,24325.0
2021-08-24 12:50:00,54.38,54.39,54.37,54.39,13440.0,51.252,51.2615,51.2426,51.2615,13440.0
2021-08-24 13:00:00,54.39,54.4,54.38,54.4,18925.0,51.2615,51.2709,51.252,51.2709,18925.0
2021-08-24 13:10:00,54.41,54.44,54.4,54.43,69960.0,51.2803,51.3086,51.2709,51.2992,69960.0
2021-08-24 13:20:00,54.42,54.43,54.4,54.41,38690.0,51.2897,51.2992,51.2709,51.2803,38690.0
2021-08-24 13:30:00,54.42,54.44,54.42,54.44,39380.0,51.2897,51.3086,51.2897,51.3086,39380.0
2021-08-24 13:40:00,54.45,54.48,54.45,54.48,19580.0,51.318,51.3463,51.318,51.3463,19580.0
2021-08-24 13:50:00,54.49,54.51,54.47,54.5,47130.0,51.3557,51.3746,51.3369,51.3651,47130.0
2021-08-24 14:00:00,54.51,54.52,54.48,54.51,19790.0,51.3746,51.384,51.3463,51.3746,19790.0
2021-08-24 14:10:00,54.5,54.51,54.47,54.48,79835.0,51.3651,51.3746,51.3369,51.3463,79835.0
2021-08-24 14:20:00,54.47,54.47,54.44,54.46,50850.0,51.3369,51.3369,51.3086,51.3274,50850.0
2021-08-24 14:30:00,54.46,54.48,54.44,54.44,646200.0,51.3274,51.3463,51.3086,51.3086,646200.0
2021-08-24 14:40:00,54.45,54.53,54.45,54.53,74495.0,51.318,51.3934,51.318,51.3934,74495.0
2021-08-24 14:50:00,54.53,54.55,54.52,54.54,51380.0,51.3934,51.4123,51.384,51.4028,51380.0
2021-08-24 15:00:00,54.53,54.54,54.48,54.49,42760.0,51.3934,51.4028,51.3463,51.3557,42760.0
2021-08-24 15:10:00,54.49,54.53,54.48,54.52,70755.0,51.3557,51.3934,51.3463,51.384,70755.0
2021-08-24 15:20:00,54.52,54.52,54.48,54.52,25140.0,51.384,51.384,51.3463,51.384,25140.0
2021-08-24 15:30:00,54.5,54.51,54.48,54.49,82525.0,51.3651,51.3746,51.3463,51.3557,82525.0
2021-08-24 15:40:00,54.47,54.49,54.45,54.46,45110.0,51.3369,51.3557,51.318,51.3274,45110.0
2021-08-24 15:50:00,54.45,54.46,54.41,54.45,218610.0,51.318,51.3274,51.2803,51.318,218610.0
2021-08-25 09:30:00,54.47,54.53,54.38,54.53,461125.0,51.3369,51.3934,51.252,51.3934,461125.0
2021-08-25 09:40:00,54.52,54.6,54.49,54.6,128790.0,51.384,51.4594,51.3557,51.4594,128790.0
2021-08-25 09:50:00,54.6,54.67,54.57,54.67,172375.0,51.4594,51.5254,51.4311,51.5254,172375.0
2021-08-25 10:00:00,54.68,54.73,54.61,54.67,114275.0,51.5348,51.5819,51.4688,51.5254,114275.0
2021-08-25 10:10:00,54.67,54.7,54.65,54.67,22500.0,51.5254,51.5536,51.5065,51.5254,22500.0
2021-08-25 10:20:00,54.67,54.73,54.63,54.73,251975.0,51.5254,51.5819,51.4877,51.5819,251975.0
2021-08-25 10:30:00,54.73,54.82,54.72,54.81,429575.0,51.5819,51.6667,51.5725,51.6573,429575.0
2021-08-25 10:40:00,54.81,54.85,54.76,54.77,477395.0,51.6573,51.695,51.6102,51.6196,477395.0
2021-08-25 10:50:00,54.77,54.81,54.75,54.79,27310.0,51.6196,51.6573,51.6008,51.6385,27310.0
2021-08-25 11:00:00,54.81,54.82,54.77,54.78,30595.0,51.6573,51.6667,51.6196,51.629,30595.0
2021-08-25 11:10:00,54.79,54.83,54.77,54.77,16530.0,51.6385,51.6762,51.6196,51.6196,16530.0
2021-08-25 11:20:00,54.78,54.84,54.78,54.84,43115.0,51.629,51.6856,51.629,51.6856,43115.0
2021-08-25 11:30:00,54.84,54.89,54.83,54.89,23540.0,51.6856,51.7327,51.6762,51.7327,23540.0
2021-08-25 11:40:00,54.89,54.9,54.87,54.9,77125.0,51.7327,51.7421,51.7139,51.7421,77125.0
2021-08-25 11:50:00,54.9,54.93,54.89,54.93,22265.0,51.7421,51.7704,51.7327,51.7704,22265.0
2021-08-25 12:00:00,54.92,54.96,54.92,54.96,21085.0,51.761,51.7987,51.761,51.7987,21085.0
2021-08-25 12:10:00,54.96,54.98,54.94,54.97,22555.0,51.7987,51.8175,51.7798,51.8081,22555.0
2021-08-25 12:20:00,54.97,54.99,54.95,54.95,38675.0,51.8081,51.827,51.7893,51.7893,38675.0
2021-08-25 12:30:00,54.96,54.96,54.92,54.94,23645.0,51.7987,51.7987,51.761,51.7798,23645.0
2021-08-25 12:40:00,54.94,54.95,54.92,54.95,21770.0,51.7798,51.7893,51.761,51.7893,21770.0
2021-08-25 12:50:00,54.94,54.96,54.93,54.94,63555.0,51.7798,51.7987,51.7704,51.7798,63555.0
2021-08-25 13:00:00,54.94,54.97,54.92,54.97,33375.0,51.7798,51.8081,51.761,51.8081,33375.0
2021-08-25 13:10:00,54.97,55.0,54.96,54.98,14285.0,51.8081,51.8364,51.7987,51.8175,14285.0
2021-08-25 13:20:00,54.98,55.0,54.98,55.0,75620.0,51.8175,51.8364,51.8175,51.8364,75620.0
2021-08-25 13:30:00,55.0,55.02,54.98,54.99,79700.0,51.8364,51.8552,51.8175,51.827,79700.0
2021-08-25 13:40:00,54.99,55.0,54.96,54.96,104355.0,51.827,51.8364,51.7987,51.7987,104355.0
2021-08-25 13:50:00,54.95,54.95,54.92,54.94,43980.0,51.7893,51.7893,51.761,51.7798,43980.0
2021-08-25 14:00:00,54.94,54.98,54.93,54.96,77705.0,51.7798,51.8175,51.7704,51.7987,77705.0
2021-08-25 14:10:00,54.97,54.99,54.96,54.96,28925.0,51.8081,51.827,51.7987,51.7987,28925.0
2021-08-25 14:20:00,54.97,54.99,54.94,54.98,151290.0,51.8081,51.827,51.7798,51.8175,151290.0
2021-08-25 14:30:00,54.97,54.98,54.92,54.92,39170.0,51.8081,51.8175,51.761,51.761,39170.0
2021-08-25 14:40:00,54.92,54.93,54.9,54.91,114775.0,51.761,51.7704,51.7421,51.7516,114775.0
2021-08-25 14:50:00,54.9,54.93,54.89,54.93,104805.0,51.7421,51.7704,51.7327,51.7704,104805.0
2021-08-25 15:00:00,54.93,54.93,54.9,54.91,100555.0,51.7704,51.7704,51.7421,51.7516,100555.0
2021-08-25 15:10:00,54.91,54.92,54.85,54.86,151810.0,51.7516,51.761,51.695,51.7044,151810.0
2021-08-25 15:20:00,54.86,54.89,54.84,54.86,59370.0,51.7044,51.7327,51.6856,51.7044,59370.0
2021-08-25 15:30:00,54.87,54.89,54.83,54.83,126015.0,51.7139,51.7327,51.6762,51.6762,126015.0
2021-08-25 15:40:00,54.84,54.86,54.81,54.81,75305.0,51.6856,51.7044,51.6573,51.6573,75305.0
2021-08-25 15:50:00,54.81,54.81,54.75,54.76,343675.0,51.6573,51.6573,51.6008,51.6102,343675.0
2021-08-26 09:30:00,54.73,54.76,54.5,54.52,567695.0,51.5819,51.6102,51.3651,51.384,567695.0
2021-08-26 09:40:00,54.52,54.68,54.5,54.63,543670.0,51.384,51.5348,51.3651,51.4877,543670.0
2021-08-26 09:50:00,54.63,54.7,54.54,54.69,239505.0,51.4877,51.5536,51.4028,51.5442,239505.0
2021-08-26 10:00:00,54.69,54.71,54.62,54.65,148405.0,51.5442,51.5631,51.4782,51.5065,148405.0
2021-08-26 10:10:00,54.65,54.72,54.65,54.72,121085.0,51.5065,51.5725,51.5065,51.5725,121085.0
2021-08-26 10:20:00,54.72,54.77,54.48,54.65,185480.0,51.5725,51.6196,51.3463,51.5065,185480.0
2021-08-26 10:30:00,54.67,54.7,54.51,54.54,177415.0,51.5254,51.5536,51.3746,51.4028,177415.0
2021-08-26 10:40:00,54.53,54.53,54.35,54.35,107000.0,51.3934,51.3934,51.2238,51.2238,107000.0
2021-08-26 10:50:00,54.37,54.38,54.3,54.36,200365.0,51.2426,51.252,51.1766,51.2332,200365.0
2021-08-26 11:00:00,54.36,54.36,54.26,54.36,129420.0,51.2332,51.2332,51.1389,51.2332,129420.0
2021-08-26 11:10:00,54.35,54.44,54.35,54.42,79145.0,51.2238,51.3086,51.2238,51.2897,79145.0
2021-08-26 11:20:00,54.47,54.52,54.45,54.46,59340.0,51.3369,51.384,51.318,51.3274,59340.0
2021-08-26 11:30:00,54.47,54.51,54.42,54.51,64015.0,51.3369,51.3746,51.2897,51.3746,64015.0
2021-08-26 11:40:00,54.51,54.54,54.41,54.45,96060.0,51.3746,51.4028,51.2803,51.318,96060.0
2021-08-26 11:50:00,54.45,54.45,54.41,54.45,63475.0,51.318,51.318,51.2803,51.318,63475.0
2021-08-26 12:00:00,54.45,54.51,54.45,54.48,66315.0,51.318,51.3746,51.318,51.3463,66315.0
2021-08-26 12:10:00,54.47,54.54,54.47,54.51,36685.0,51.3369,51.4028,51.3369,51.3746,36685.0
2021-08-26 12:20:00,54.51,54.54,54.5,54.51,160575.0,51.3746,51.4028,51.3651,51.3746,160575.0
2021-08-26 12:30:00,54.53,54.54,54.47,54.53,48900.0,51.3934,51.4028,51.3369,51.3934,48900.0
2021-08-26 12:40:00,54.53,54.53,54.48,54.52,45050.0,51.3934,51.3934,51.3463,51.384,45050.0
2021-08-26 12:50:00,54.51,54.51,54.45,54.5,61230.0,51.3746,51.3746,51.318,51.3651,61230.0
2021-08-26 13:00:00,54.5,54.52,54.49,54.52,28920.0,51.3651,51.384,51.3557,51.384,28920.0
2021-08-26 13:10:00,54.52,54.53,54.51,54.52,27475.0,51.384,51.3934,51.3746,51.384,27475.0
2021-08-26 13:20:00,54.52,54.53,54.42,54.46,34245.0,51.384,51.3934,51.2897,51.3274,34245.0
2021-08-26 13:30:00,54.47,54.5,54.46,54.5,29610.0,51.3369,51.3651,51.3274,51.3651,29610.0
2021-08-26 13:40:00,54.51,54.54,54.49,54.51,192740.0,51.3746,51.4028,51.3557,51.3746,192740.0
2021-08-26 13:50:00,54.52,54.52,54.5,54.5,61995.0,51.384,51.384,51.3651,51.3651,61995.0
2021-08-26 14:00:00,54.5,54.51,54.38,54.38,109370.0,51.3651,51.3746,51.252,51.252,109370.0
2021-08-26 14:10:00,54.39,54.41,54.36,54.36,62605.0,51.2615,51.2803,51.2332,51.2332,62605.0
2021-08-26 14:20:00,54.36,54.43,54.36,54.38,78340.0,51.2332,51.2992,51.2332,51.252,78340.0
2021-08-26 14:30:00,54.38,54.39,54.34,54.36,36260.0,51.252,51.2615,51.2143,51.2332,36260.0
2021-08-26 14:40:00,54.37,54.37,54.29,54.29,129970.0,51.2426,51.2426,51.1672,51.1672,129970.0
2021-08-26 14:50:00,54.29,54.34,54.29,54.29,45565.0,51.1672,51.2143,51.1672,51.1672,45565.0
2021-08-26 15:00:00,54.3,54.3,54.21,54.24,73960.0,51.1766,51.1766,51.0918,51.1201,73960.0
2021-08-26 15:10:00,54.24,54.36,54.2,54.36,42175.0,51.1201,51.2332,51.0824,51.2332,42175.0
2021-08-26 15:20:00,54.37,54.37,54.29,54.31,86370.0,51.2426,51.2426,51.1672,51.1861,86370.0
2021-08-26 15:30:00,54.3,54.36,54.28,54.28,112940.0,51.1766,51.2332,51.1578,51.1578,112940.0
2021-08-26 15:40:00,54.3,54.34,54.25,54.31,106685.0,51.1766,51.2143,51.1295,51.1861,106685.0
2021-08-26 15:50:00,54.31,54.35,54.25,54.25,250225.0,51.1861,51.2238,51.1295,51.1295,250225.0
2021-08-27 09:30:00,54.38,54.67,54.35,54.66,403225.0,51.252,51.5254,51.2238,51.5159,403225.0
2021-08-27 09:40:00,54.67,54.8,54.64,54.72,373025.0,51.5254,51.6479,51.4971,51.5725,373025.0
2021-08-27 09:50:00,54.72,54.74,54.66,54.72,231155.0,51.5725,51.5913,51.5159,51.5725,231155.0
2021-08-27 10:00:00,54.73,54.82,54.64,54.75,355490.0,51.5819,51.6667,51.4971,51.6008,355490.0
2021-08-27 10:10:00,54.76,54.85,54.75,54.81,131175.0,51.6102,51.695,51.6008,51.6573,131175.0
2021-08-27 10:20:00,54.8,54.9,54.79,54.9,73115.0,51.6479,51.7421,51.6385,51.7421,73115.0
2021-08-27 10:30:00,54.91,54.93,54.88,54.9,42185.0,51.7516,51.7704,51.7233,51.7421,42185.0
2021-08-27 10:40:00,54.9,55.02,54.88,55.02,89255.0,51.7421,51.8552,51.7233,51.8552,89255.0
2021-08-27 10:50:00,55.02,55.09,55.01,55.08,172115.0,51.8552,51.9212,51.8458,51.9118,172115.0
2021-08-27 11:00:00,55.09,55.16,55.08,55.11,74100.0,51.9212,51.9872,51.9118,51.9401,74100.0
2021-08-27 11:10:00,55.1,55.15,55.08,55.15,158120.0,51.9306,51.9778,51.9118,51.9778,158120.0
2021-08-27 11:20:00,55.15,55.19,55.1,55.1,119860.0,51.9778,52.0155,51.9306,51.9306,119860.0
2021-08-27 11:30:00,55.14,55.21,55.12,55.21,73305.0,51.9683,52.0343,51.9495,52.0343,73305.0
2021-08-27 11:40:00,55.21,55.26,55.2,55.23,134320.0,52.0343,52.0814,52.0249,52.0532,134320.0
2021-08-27 11:50:00,55.23,55.26,55.22,55.24,34030.0,52.0532,52.0814,52.0437,52.0626,34030.0
2021-08-27 12:00:00,55.25,55.26,55.23,55.26,62780.0,52.072,52.0814,52.0532,52.0814,62780.0
2021-08-27 12:10:00,55.26,55.28,55.25,55.25,46550.0,52.0814,52.1003,52.072,52.072,46550.0
2021-08-27 12:20:00,55.26,55.33,55.26,55.33,77040.0,52.0814,52.1474,52.0814,52.1474,77040.0
2021-08-27 12:30:00,55.31,55.36,55.31,55.33,81005.0,52.1286,52.1757,52.1286,52.1474,81005.0
2021-08-27 12:40:00,55.34,55.34,55.3,55.32,46690.0,52.1568,52.1568,52.1191,52.138,46690.0
2021-08-27 12:50:00,55.31,55.33,55.3,55.32,26020.0,52.1286,52.1474,52.1191,52.138,26020.0
2021-08-27 13:00:00,55.32,55.35,55.32,55.32,42485.0,52.138,52.1663,52.138,52.138,42485.0
2021-08-27 13:10:00,55.32,55.33,55.3,55.32,22550.0,52.138,52.1474,52.1191,52.138,22550.0
2021-08-27 13:20:00,55.33,55.36,55.33,55.35,30580.0,52.1474,52.1757,52.1474,52.1663,30580.0
2021-08-27 13:30:00,55.34,55.36,55.33,55.35,92030.0,52.1568,52.1757,52.1474,52.1663,92030.0
2021-08-27 13:40:00,55.36,55.37,55.34,55.36,22140.0,52.1757,52.1851,52.1568,52.1757,22140.0
2021-08-27 13:50:00,55.35,55.38,55.35,55.38,24895.0,52.1663,52.1945,52.1663,52.1945,24895.0
2021-08-27 14:00:00,55.38,55.39,55.32,55.33,67055.0,52.1945,52.204,52.138,52.1474,67055.0
2021-08-27 14:10:00,55.35,55.38,55.34,55.34,37895.0,52.1663,52.1945,52.1568,52.1568,37895.0
2021-08-27 14:20:00,55.35,55.36,55.34,55.36,35170.0,52.1663,52.1757,52.1568,52.1757,35170.0
2021-08-27 14:30:00,55.36,55.37,55.31,55.32,39185.0,52.1757,52.1851,52.1286,52.138,39185.0
2021-08-27 14:40:00,55.33,55.35,55.32,55.34,24785.0,52.1474,52.1663,52.138,52.1568,24785.0
2021-08-27 14:50:00,55.33,55.36,55.32,55.35,47560.0,52.1474,52.1757,52.138,52.1663,47560.0
2021-08-27 15:00:00,55.35,55.39,55.35,55.38,42115.0,52.1663,52.204,52.1663,52.1945,42115.0
2021-08-27 15:10:00,55.37,55.39,55.36,55.38,88940.0,52.1851,52.204,52.1757,52.1945,88940.0
2021-08-27 15:20:00,55.38,55.39,55.35,55.35,71445.0,52.1945,52.204,52.1663,52.1663,71445.0
2021-08-27 15:30:00,55.36,55.37,55.33,55.35,92140.0,52.1757,52.1851,52.1474,52.1663,92140.0
2021-08-27 15:40:00,55.35,55.36,55.31,55.32,233580.0,52.1663,52.1757,52.1286,52.138,233580.0
2021-08-27 15:50:00,55.31,55.33,55.23,55.3,1196900.0,52.1286,52.1474,52.0532,52.1191,1196900.0
2021-08-30 09:30:00,55.39,55.44,55.15,55.16,307100.0,52.204,52.2511,51.9778,51.9872,307100.0
2021-08-30 09:40:00,55.17,55.17,55.04,55.12,283890.0,51.9966,51.9966,51.8741,51.9495,283890.0
2021-08-30 09:50:00,55.12,55.32,55.12,55.31,270595.0,51.9495,52.138,51.9495,52.1286,270595.0
2021-08-30 10:00:00,55.31,55.31,55.19,55.22,88220.0,52.1286,52.1286,52.0155,52.0437,88220.0
2021-08-30 10:10:00,55.22,55.27,55.17,55.25,107890.0,52.0437,52.0909,51.9966,52.072,107890.0
2021-08-30 10:20:00,55.29,55.29,55.23,55.29,63435.0,52.1097,52.1097,52.0532,52.1097,63435.0
2021-08-30 10:30:00,55.29,55.35,55.25,55.33,71650.0,52.1097,52.1663,52.072,52.1474,71650.0
2021-08-30 10:40:00,55.33,55.38,55.31,55.38,164280.0,52.1474,52.1945,52.1286,52.1945,164280.0
2021-08-30 10:50:00,55.38,55.38,55.3,55.32,63160.0,52.1945,52.1945,52.1191,52.138,63160.0
2021-08-30 11:00:00,55.3,55.32,55.27,55.27,99840.0,52.1191,52.138,52.0909,52.0909,99840.0
2021-08-30 11:10:00,55.29,55.35,55.29,55.29,46010.0,52.1097,52.1663,52.1097,52.1097,46010.0
2021-08-30 11:20:00,55.3,55.33,55.28,55.3,43010.0,52.1191,52.1474,52.1003,52.1191,43010.0
2021-08-30 11:30:00,55.3,55.34,55.27,55.28,62160.0,52.1191,52.1568,52.0909,52.1003,62160.0
2021-08-30 11:40:00,55.27,55.32,55.25,55.27,35560.0,52.0909,52.138,52.072,52.0909,35560.0
2021-08-30 11:50:00,55.26,55.32,55.26,55.31,42240.0,52.0814,52.138,52.0814,52.1286,42240.0
2021-08-30 12:00:00,55.33,55.34,55.31,55.33,226575.0,52.1474,52.1568,52.1286,52.1474,226575.0
2021-08-30 12:10:00,55.33,55.34,55.32,55.33,34860.0,52.1474,52.1568,52.138,52.1474,34860.0
2021-08-30 12:20:00,55.33,55.34,55.3,55.32,38095.0,52.1474,52.1568,52.1191,52.138,38095.0
2021-08-30 12:30:00,55.32,55.34,55.31,55.33,55650.0,52.138,52.1568,52.1286,52.1474,55650.0
2021-08-30 12:40:00,55.32,55.34,55.3,55.34,23845.0,52.138,52.1568,52.1191,52.1568,23845.0
2021-08-30 12:50:00,55.34,55.34,55.29,55.32,37695.0,52.1568,52.1568,52.1097,52.138,37695.0
2021-08-30 13:00:00,55.32,55.34,55.29,55.3,35635.0,52.138,52.1568,52.1097,52.1191,35635.0
2021-08-30 13:10:00,55.3,55.32,55.28,55.28,58105.0,52.1191,52.138,52.1003,52.1003,58105.0
2021-08-30 13:20:00,55.28,55.29,55.27,55.29,26755.0,52.1003,52.1097,52.0909,52.1097,26755.0
2021-08-30 13:30:00,55.29,55.3,55.27,55.3,28600.0,52.1097,52.1191,52.0909,52.1191,28600.0
2021-08-30 13:40:00,55.3,55.33,55.3,55.31,25175.0,52.1191,52.1474,52.1191,52.1286,25175.0
2021-08-30 13:50:00,55.31,55.32,55.3,55.32,145140.0,52.1286,52.138,52.1191,52.138,145140.0
2021-08-30 14:00:00,55.32,55.33,55.29,55.31,53000.0,52.138,52.1474,52.1097,52.1286,53000.0
2021-08-30 14:10:00,55.29,55.32,55.29,55.3,26970.0,52.1097,52.138,52.1097,52.1191,26970.0
2021-08-30 14:20:00,55.28,55.28,55.25,55.26,53275.0,52.1003,52.1003,52.072,52.0814,53275.0
2021-08-30 14:30:00,55.26,55.27,55.23,55.23,44065.0,52.0814,52.0909,52.0532,52.0532,44065.0
2021-08-30 14:40:00,55.24,55.29,55.24,55.29,40375.0,52.0626,52.1097,52.0626,52.1097,40375.0
2021-08-30 14:50:00,55.29,55.32,55.29,55.31,33160.0,52.1097,52.138,52.1097,52.1286,33160.0
2021-08-30 15:00:00,55.32,55.34,55.32,55.32,51855.0,52.138,52.1568,52.138,52.138,51855.0
2021-08-30 15:10:00,55.33,55.33,55.29,55.3,83375.0,52.1474,52.1474,52.1097,52.1191,83375.0
2021-08-30 15:20:00,55.3,55.3,55.24,55.24,80870.0,52.1191,52.1191,52.0626,52.0626,80870.0
2021-08-30 15:30:00,55.24,55.25,55.19,55.19,141215.0,52.0626,52.072,52.0155,52.0155,141215.0
2021-08-30 15:40:00,55.19,55.19,55.15,55.18,137990.0,52.0155,52.0155,51.9778,52.006,137990.0
2021-08-30 15:50:00,55.18,55.2,55.13,55.17,389385.0,52.006,52.0249,51.9589,51.9966,389385.0
2021-08-31 09:30:00,55.2,55.24,55.09,55.14,338455.0,52.0249,52.0626,51.9212,51.9683,338455.0
2021-08-31 09:40:00,55.15,55.2,54.98,55.04,73970.0,51.9778,52.0249,51.8175,51.8741,73970.0
2021-08-31 09:50:00,55.05,55.05,54.91,54.96,72010.0,51.8835,51.8835,51.7516,51.7987,72010.0
2021-08-31 10:00:00,54.95,55.06,54.95,55.03,126685.0,51.7893,51.8929,51.7893,51.8647,126685.0
2021-08-31 10:10:00,55.01,55.01,54.94,55.01,57575.0,51.8458,51.8458,51.7798,51.8458,57575.0
2021-08-31 10:20:00,55.0,55.0,54.84,54.92,92015.0,51.8364,51.8364,51.6856,51.761,92015.0
2021-08-31 10:30:00,54.92,54.95,54.85,54.9,96810.0,51.761,51.7893,51.695,51.7421,96810.0
2021-08-31 10:40:00,54.93,55.06,54.91,55.06,91340.0,51.7704,51.8929,51.7516,51.8929,91340.0
2021-08-31 10:50:00,55.04,55.06,54.98,55.01,52690.0,51.8741,51.8929,51.8175,51.8458,52690.0
2021-08-31 11:00:00,55.01,55.03,54.94,55.0,86720.0,51.8458,51.8647,51.7798,51.8364,86720.0
2021-08-31 11:10:00,54.99,55.03,54.97,55.03,15475.0,51.827,51.8647,51.8081,51.8647,15475.0
2021-08-31 11:20:00,55.06,55.06,55.03,55.04,30750.0,51.8929,51.8929,51.8647,51.8741,30750.0
2021-08-31 11:30:00,55.04,55.09,55.03,55.09,34360.0,51.8741,51.9212,51.8647,51.9212,34360.0
2021-08-31 11:40:00,55.08,55.13,55.08,55.12,48740.0,51.9118,51.9589,51.9118,51.9495,48740.0
2021-08-31 11:50:00,55.11,55.12,55.08,55.1,31240.0,51.9401,51.9495,51.9118,51.9306,31240.0
2021-08-31 12:00:00,55.1,55.12,55.08,55.09,17850.0,51.9306,51.9495,51.9118,51.9212,17850.0
2021-08-31 12:10:00,55.09,55.11,55.07,55.11,19695.0,51.9212,51.9401,51.9024,51.9401,19695.0
2021-08-31 12:20:00,55.12,55.12,55.1,55.11,15575.0,51.9495,51.9495,51.9306,51.9401,15575.0
2021-08-31 12:30:00,55.1,55.11,55.08,55.11,26795.0,51.9306,51.9401,51.9118,51.9401,26795.0
2021-08-31 12:40:00,55.12,55.15,55.09,55.1,20035.0,51.9495,51.9778,51.9212,51.9306,20035.0
2021-08-31 12:50:00,55.11,55.14,55.09,55.12,25695.0,51.9401,51.9683,51.9212,51.9495,25695.0
2021-08-31 13:00:00,55.12,55.13,55.09,55.09,16130.0,51.9495,51.9589,51.9212,51.9212,16130.0
2021-08-31 13:10:00,55.09,55.12,55.08,55.08,21995.0,51.9212,51.9495,51.9118,51.9118,21995.0
2021-08-31 13:20:00,55.09,55.09,55.04,55.07,20555.0,51.9212,51.9212,51.8741,51.9024,20555.0
2021-08-31 13:30:00,55.07,55.07,55.03,55.04,26120.0,51.9024,51.9024,51.8647,51.8741,26120.0
2021-08-31 13:40:00,55.04,55.07,55.04,55.07,50060.0,51.8741,51.9024,51.8741,51.9024,50060.0
2021-08-31 13:50:00,55.08,55.08,55.04,55.08,42675.0,51.9118,51.9118,51.8741,51.9118,42675.0
2021-08-31 14:00:00,55.09,55.1,55.05,55.05,41560.0,51.9212,51.9306,51.8835,51.8835,41560.0
2021-08-31 14:10:00,55.04,55.09,55.03,55.09,34485.0,51.8741,51.9212,51.8647,51.9212,34485.0
2021-08-31 14:20:00,55.09,55.1,55.06,55.06,37540.0,51.9212,51.9306,51.8929,51.8929,37540.0
2021-08-31 14:30:00,55.07,55.1,55.07,55.07,67595.0,51.9024,51.9306,51.9024,51.9024,67595.0
2021-08-31 14:40:00,55.07,55.07,54.98,54.98,59490.0,51.9024,51.9024,51.8175,51.8175,59490.0
2021-08-31 14:50:00,55.0,55.05,55.0,55.05,85470.0,51.8364,51.8835,51.8364,51.8835,85470.0
2021-08-31 15:00:00,55.05,55.06,54.99,54.99,59565.0,51.8835,51.8929,51.827,51.827,59565.0
2021-08-31 15:10:00,54.99,54.99,54.95,54.95,63410.0,51.827,51.827,51.7893,51.7893,63410.0
2021-08-31 15:20:00,54.94,54.97,54.89,54.95,67970.0,51.7798,51.8081,51.7327,51.7893,67970.0
2021-08-31 15:30:00,54.95,54.98,54.92,54.98,68620.0,51.7893,51.8175,51.761,51.8175,68620.0
2021-08-31 15:40:00,54.98,55.0,54.95,54.99,85880.0,51.8175,51.8364,51.7893,51.827,85880.0
2021-08-31 15:50:00,54.99,55.04,54.97,55.02,289000.0,51.827,51.8741,51.8081,51.8552,289000.0
2021-09-01 09:30:00,55.17,55.17,54.93,54.98,337285.0,51.9966,51.9966,51.7704,51.8175,337285.0
2021-09-01 09:40:00,54.97,54.97,54.77,54.82,189340.0,51.8081,51.8081,51.6196,51.6667,189340.0
2021-09-01 09:50:00,54.8,54.86,54.69,54.69,141745.0,51.6479,51.7044,51.5442,51.5442,141745.0
2021-09-01 10:00:00,54.7,54.93,54.69,54.91,175590.0,51.5536,51.7704,51.5442,51.7516,175590.0
2021-09-01 10:10:00,54.9,54.92,54.84,54.87,49885.0,51.7421,51.761,51.6856,51.7139,49885.0
2021-09-01 10:20:00,54.87,54.94,54.87,54.92,21000.0,51.7139,51.7798,51.7139,51.761,21000.0
2021-09-01 10:30:00,54.93,54.99,54.93,54.98,71000.0,51.7704,51.827,51.7704,51.8175,71000.0
2021-09-01 10:40:00,54.99,55.09,54.99,55.08,138820.0,51.827,51.9212,51.827,51.9118,138820.0
2021-09-01 10:50:00,55.09,55.13,55.06,55.11,40885.0,51.9212,51.9589,51.8929,51.9401,40885.0
2021-09-01 11:00:00,55.11,55.11,55.05,55.11,13765.0,51.9401,51.9401,51.8835,51.9401,13765.0
2021-09-01 11:10:00,55.07,55.07,54.97,54.97,17745.0,51.9024,51.9024,51.8081,51.8081,17745.0
2021-09-01 11:20:00,54.93,54.98,54.91,54.97,15000.0,51.7704,51.8175,51.7516,51.8081,15000.0
2021-09-01 11:30:00,54.97,55.04,54.96,55.04,24660.0,51.8081,51.8741,51.7987,51.8741,24660.0
2021-09-01 11:40:00,55.03,55.04,55.02,55.02,9680.0,51.8647,51.8741,51.8552,51.8552,9680.0
2021-09-01 11:50:00,55.04,55.08,55.04,55.04,28730.0,51.8741,51.9118,51.8741,51.8741,28730.0
2021-09-01 12:00:00,55.03,55.12,55.02,55.11,117730.0,51.8647,51.9495,51.8552,51.9401,117730.0
2021-09-01 12:10:00,55.11,55.16,55.11,55.16,47670.0,51.9401,51.9872,51.9401,51.9872,47670.0
2021-09-01 12:20:00,55.16,55.19,55.15,55.19,39425.0,51.9872,52.0155,51.9778,52.0155,39425.0
2021-09-01 12:30:00,55.19,55.31,55.18,55.29,77890.0,52.0155,52.1286,52.006,52.1097,77890.0
2021-09-01 12:40:00,55.3,55.3,55.27,55.29,70415.0,52.1191,52.1191,52.0909,52.1097,70415.0
2021-09-01 12:50:00,55.29,55.32,55.28,55.31,60275.0,52.1097,52.138,52.1003,52.1286,60275.0
2021-09-01 13:00:00,55.31,55.32,55.28,55.29,32670.0,52.1286,52.138,52.1003,52.1097,32670.0
2021-09-01 13:10:00,55.3,55.32,55.26,55.26,47450.0,52.1191,52.138,52.0814,52.0814,47450.0
2021-09-01 13:20:00,55.27,55.29,55.24,55.28,22520.0,52.0909,52.1097,52.0626,52.1003,22520.0
2021-09-01 13:30:00,55.28,55.31,55.27,55.29,47985.0,52.1003,52.1286,52.0909,52.1097,47985.0
2021-09-01 13:40:00,55.29,55.34,55.29,55.31,35670.0,52.1097,52.1568,52.1097,52.1286,35670.0
2021-09-01 13:50:00,55.32,55.34,55.31,55.34,36665.0,52.138,52.1568,52.1286,52.1568,36665.0
2021-09-01 14:00:00,55.34,55.35,55.32,55.32,35990.0,52.1568,52.1663,52.138,52.138,35990.0
2021-09-01 14:10:00,55.32,55.33,55.29,55.29,37620.0,52.138,52.1474,52.1097,52.1097,37620.0
2021-09-01 14:20:00,55.28,55.31,55.26,55.3,57435.0,52.1003,52.1286,52.0814,52.1191,57435.0
2021-09-01 14:30:00,55.3,55.3,55.22,55.26,109225.0,52.1191,52.1191,52.0437,52.0814,109225.0
2021-09-01 14:40:00,55.27,55.29,55.24,55.24,97220.0,52.0909,52.1097,52.0626,52.0626,97220.0
2021-09-01 14:50:00,55.24,55.27,55.23,55.23,81415.0,52.0626,52.0909,52.0532,52.0532,81415.0
2021-09-01 15:00:00,55.22,55.22,55.14,55.16,57475.0,52.0437,52.0437,51.9683,51.9872,57475.0
2021-09-01 15:10:00,55.16,55.22,55.16,55.19,73710.0,51.9872,52.0437,51.9872,52.0155,73710.0
2021-09-01 15:20:00,55.2,55.22,55.15,55.16,43025.0,52.0249,52.0437,51.9778,51.9872,43025.0
2021-09-01 15:30:00,55.16,55.19,55.1,55.11,66640.0,51.9872,52.0155,51.9306,51.9401,66640.0
2021-09-01 15:40:00,55.1,55.14,55.08,55.13,84580.0,51.9306,51.9683,51.9118,51.9589,84580.0
2021-09-01 15:50:00,55.13,55.18,55.11,55.17,562735.0,51.9589,52.006,51.9401,51.9966,562735.0
2021-09-02 09:30:00,55.31,55.34,55.2,55.25,163710.0,52.1286,52.1568,52.0249,52.072,163710.0
2021-09-02 09:40:00,55.29,55.34,55.23,55.24,106985.0,52.1097,52.1568,52.0532,52.0626,106985.0
2021-09-02 09:50:00,55.21,55.27,55.16,55.26,48160.0,52.0343,52.0909,51.9872,52.0814,48160.0
2021-09-02 10:00:00,55.27,55.35,55.27,55.31,166140.0,52.0909,52.1663,52.0909,52.1286,166140.0
2021-09-02 10:10:00,55.31,55.33,55.25,55.31,40480.0,52.1286,52.1474,52.072,52.1286,40480.0
2021-09-02 10:20:00,55.31,55.4,55.3,55.39,92140.0,52.1286,52.2134,52.1191,52.204,92140.0
2021-09-02 10:30:00,55.41,55.42,55.29,55.31,104400.0,52.2228,52.2322,52.1097,52.1286,104400.0
2021-09-02 10:40:00,55.32,55.42,55.31,55.37,1384960.0,52.138,52.2322,52.1286,52.1851,1384960.0
2021-09-02 10:50:00,55.37,55.38,55.34,55.35,83020.0,52.1851,52.1945,52.1568,52.1663,83020.0
2021-09-02 11:00:00,55.35,55.45,55.35,55.44,90180.0,52.1663,52.2605,52.1663,52.2511,90180.0
2021-09-02 11:10:00,55.44,55.49,55.44,55.46,102920.0,52.2511,52.2982,52.2511,52.2699,102920.0
2021-09-02 11:20:00,55.47,55.5,55.46,55.46,170395.0,52.2793,52.3076,52.2699,52.2699,170395.0
2021-09-02 11:30:00,55.46,55.48,55.45,55.46,102490.0,52.2699,52.2888,52.2605,52.2699,102490.0
2021-09-02 11:40:00,55.47,55.53,55.47,55.53,25245.0,52.2793,52.3359,52.2793,52.3359,25245.0
2021-09-02 11:50:00,55.53,55.56,55.52,55.55,63945.0,52.3359,52.3642,52.3265,52.3547,63945.0
2021-09-02 12:00:00,55.55,55.55,55.51,55.53,84780.0,52.3547,52.3547,52.317,52.3359,84780.0
2021-09-02 12:10:00,55.52,55.53,55.48,55.48,39295.0,52.3265,52.3359,52.2888,52.2888,39295.0
2021-09-02 12:20:00,55.48,55.5,55.46,55.48,43660.0,52.2888,52.3076,52.2699,52.2888,43660.0
2021-09-02 12:30:00,55.48,55.49,55.44,55.44,25295.0,52.2888,52.2982,52.2511,52.2511,25295.0
2021-09-02 12:40:00,55.44,55.48,55.44,55.46,9635.0,52.2511,52.2888,52.2511,52.2699,9635.0
2021-09-02 12:50:00,55.47,55.52,55.47,55.5,43935.0,52.2793,52.3265,52.2793,52.3076,43935.0
2021-09-02 13:00:00,55.52,55.52,55.46,55.46,56970.0,52.3265,52.3265,52.2699,52.2699,56970.0
2021-09-02 13:10:00,55.46,55.48,55.44,55.44,34000.0,52.2699,52.2888,52.2511,52.2511,34000.0
2021-09-02 13:20:00,55.43,55.45,55.38,55.38,57550.0,52.2417,52.2605,52.1945,52.1945,57550.0
2021-09-02 13:30:00,55.37,55.4,55.36,55.37,29565.0,52.1851,52.2134,52.1757,52.1851,29565.0
2021-09-02 13:40:00,55.39,55.39,55.32,55.33,40590.0,52.204,52.204,52.138,52.1474,40590.0
2021-09-02 13:50:00,55.34,55.35,55.31,55.32,47355.0,52.1568,52.1663,52.1286,52.138,47355.0
2021-09-02 14:00:00,55.32,55.35,55.28,55.31,104680.0,52.138,52.1663,52.1003,52.1286,104680.0
2021-09-02 14:10:00,55.32,55.32,55.27,55.31,36945.0,52.138,52.138,52.0909,52.1286,36945.0
2021-09-02 14:20:00,55.31,55.33,55.29,55.31,34910.0,52.1286,52.1474,52.1097,52.1286,34910.0
2021-09-02 14:30:00,55.3,55.34,55.27,55.3,43620.0,52.1191,52.1568,52.0909,52.1191,43620.0
2021-09-02 14:40:00,55.29,55.34,55.29,55.32,21750.0,52.1097,52.1568,52.1097,52.138,21750.0
2021-09-02 14:50:00,55.33,55.37,55.32,55.36,52955.0,52.1474,52.1851,52.138,52.1757,52955.0
2021-09-02 15:00:00,55.36,55.39,55.35,55.35,94640.0,52.1757,52.204,52.1663,52.1663,94640.0
2021-09-02 15:10:00,55.35,55.39,55.31,55.37,49240.0,52.1663,52.204,52.1286,52.1851,49240.0
2021-09-02 15:20:00,55.36,55.36,55.3,55.33,89235.0,52.1757,52.1757,52.1191,52.1474,89235.0
2021-09-02 15:30:00,55.33,55.37,55.31,55.35,101170.0,52.1474,52.1851,52.1286,52.1663,101170.0
2021-09-02 15:40:00,55.36,55.38,55.32,55.33,73790.0,52.1757,52.1945,52.138,52.1474,73790.0
2021-09-02 15:50:00,55.33,55.43,55.33,55.41,892855.0,52.1474,52.2417,52.1474,52.2228,892855.0
2021-09-03 09:30:00,55.34,55.34,55.23,55.24,336855.0,52.1568,52.1568,52.0532,52.0626,336855.0
2021-09-03 09:40:00,55.23,55.35,55.22,55.35,291380.0,52.0532,52.1663,52.0437,52.1663,291380.0
2021-09-03 09:50:00,55.34,55.34,55.22,55.24,105195.0,52.1568,52.1568,52.0437,52.0626,105195.0
2021-09-03 10:00:00,55.24,55.25,55.14,55.22,316045.0,52.0626,52.072,51.9683,52.0437,316045.0
2021-09-03 10:10:00,55.22,55.36,55.21,55.33,488310.0,52.0437,52.1757,52.0343,52.1474,488310.0
2021-09-03 10:20:00,55.33,55.33,55.23,55.25,294315.0,52.1474,52.1474,52.0532,52.072,294315.0
2021-09-03 10:30:00,55.25,55.25,55.18,55.18,94105.0,52.072,52.072,52.006,52.006,94105.0
2021-09-03 10:40:00,55.17,55.18,55.12,55.14,130590.0,51.9966,52.006,51.9495,51.9683,130590.0
2021-09-03 10:50:00,55.14,55.18,55.1,55.18,130670.0,51.9683,52.006,51.9306,52.006,130670.0
2021-09-03 11:00:00,55.18,55.21,55.14,55.21,34880.0,52.006,52.0343,51.9683,52.0343,34880.0
2021-09-03 11:10:00,55.2,55.22,55.12,55.14,51765.0,52.0249,52.0437,51.9495,51.9683,51765.0
2021-09-03 11:20:00,55.13,55.13,55.08,55.1,32065.0,51.9589,51.9589,51.9118,51.9306,32065.0
2021-09-03 11:30:00,55.1,55.13,55.06,55.07,79210.0,51.9306,51.9589,51.8929,51.9024,79210.0
2021-09-03 11:40:00,55.07,55.11,55.04,55.1,17335.0,51.9024,51.9401,51.8741,51.9306,17335.0
2021-09-03 11:50:00,55.09,55.09,55.07,55.08,22260.0,51.9212,51.9212,51.9024,51.9118,22260.0
2021-09-03 12:00:00,55.07,55.07,55.03,55.07,36605.0,51.9024,51.9024,51.8647,51.9024,36605.0
2021-09-03 12:10:00,55.06,55.07,55.03,55.03,40670.0,51.8929,51.9024,51.8647,51.8647,40670.0
2021-09-03 12:20:00,55.03,55.09,55.03,55.09,35130.0,51.8647,51.9212,51.8647,51.9212,35130.0
2021-09-03 12:30:00,55.1,55.1,55.03,55.05,17030.0,51.9306,51.9306,51.8647,51.8835,17030.0
2021-09-03 12:40:00,55.05,55.09,55.05,55.08,41010.0,51.8835,51.9212,51.8835,51.9118,41010.0
2021-09-03 12:50:00,55.09,55.1,55.07,55.1,23455.0,51.9212,51.9306,51.9024,51.9306,23455.0
2021-09-03 13:00:00,55.1,55.15,55.1,55.14,109430.0,51.9306,51.9778,51.9306,51.9683,109430.0
2021-09-03 13:10:00,55.16,55.2,55.16,55.18,24660.0,51.9872,52.0249,51.9872,52.006,24660.0
2021-09-03 13:20:00,55.18,55.2,55.18,55.2,25905.0,52.006,52.0249,52.006,52.0249,25905.0
2021-09-03 13:30:00,55.21,55.23,55.21,55.23,46495.0,52.0343,52.0532,52.0343,52.0532,46495.0
2021-09-03 13:40:00,55.23,55.25,55.22,55.25,48095.0,52.0532,52.072,52.0437,52.072,48095.0
2021-09-03 13:50:00,55.24,55.25,55.23,55.23,36875.0,52.0626,52.072,52.0532,52.0532,36875.0
2021-09-03 14:00:00,55.22,55.23,55.2,55.22,67275.0,52.0437,52.0532,52.0249,52.0437,67275.0
2021-09-03 14:10:00,55.23,55.23,55.21,55.22,19405.0,52.0532,52.0532,52.0343,52.0437,19405.0
2021-09-03 14:20:00,55.2,55.21,55.17,55.18,31980.0,52.0249,52.0343,51.9966,52.006,31980.0
2021-09-03 14:30:00,55.18,55.19,55.16,55.17,23915.0,52.006,52.0155,51.9872,51.9966,23915.0
2021-09-03 14:40:00,55.18,55.18,55.17,55.18,31545.0,52.006,52.006,51.9966,52.006,31545.0
2021-09-03 14:50:00,55.19,55.22,55.18,55.2,52770.0,52.0155,52.0437,52.006,52.0249,52770.0
2021-09-03 15:00:00,55.21,55.24,55.21,55.23,67320.0,52.0343,52.0626,52.0343,52.0532,67320.0
2021-09-03 15:10:00,55.22,55.23,55.2,55.22,26250.0,52.0437,52.0532,52.0249,52.0437,26250.0
2021-09-03 15:20:00,55.21,55.21,55.16,55.17,41180.0,52.0343,52.0343,51.9872,51.9966,41180.0
2021-09-03 15:30:00,55.18,55.19,55.15,55.16,36815.0,52.006,52.0155,51.9778,51.9872,36815.0
2021-09-03 15:40:00,55.16,55.17,55.14,55.16,30255.0,51.9872,51.9966,51.9683,51.9872,30255.0
2021-09-03 15:50:00,55.18,55.21,55.13,55.15,427485.0,52.006,52.0343,51.9589,51.9778,427485.0
2021-09-07 09:30:00,55.12,55.14,54.99,55.01,298600.0,51.9495,51.9683,51.827,51.8458,298600.0
2021-09-07 09:40:00,55.0,55.05,54.94,55.04,263330.0,51.8364,51.8835,51.7798,51.8741,263330.0
2021-09-07 09:50:00,55.05,55.09,55.01,55.01,128105.0,51.8835,51.9212,51.8458,51.8458,128105.0
2021-09-07 10:00:00,55.0,55.09,54.95,54.95,140685.0,51.8364,51.9212,51.7893,51.7893,140685.0
2021-09-07 10:10:00,54.95,55.01,54.91,54.98,180775.0,51.7893,51.8458,51.7516,51.8175,180775.0
2021-09-07 10:20:00,54.98,55.04,54.91,54.92,304995.0,51.8175,51.8741,51.7516,51.761,304995.0
2021-09-07 10:30:00,54.91,54.91,54.78,54.8,253145.0,51.7516,51.7516,51.629,51.6479,253145.0
2021-09-07 10:40:00,54.8,54.87,54.77,54.82,77675.0,51.6479,51.7139,51.6196,51.6667,77675.0
2021-09-07 10:50:00,54.81,54.86,54.8,54.83,86660.0,51.6573,51.7044,51.6479,51.6762,86660.0
2021-09-07 11:00:00,54.82,54.83,54.76,54.76,1024360.0,51.6667,51.6762,51.6102,51.6102,1024360.0
2021-09-07 11:10:00,54.76,54.8,54.75,54.8,32560.0,51.6102,51.6479,51.6008,51.6479,32560.0
2021-09-07 11:20:00,54.79,54.82,54.75,54.82,91025.0,51.6385,51.6667,51.6008,51.6667,91025.0
2021-09-07 11:30:00,54.81,54.88,54.79,54.79,50175.0,51.6573,51.7233,51.6385,51.6385,50175.0
2021-09-07 11:40:00,54.78,54.78,54.73,54.73,19660.0,51.629,51.629,51.5819,51.5819,19660.0
2021-09-07 11:50:00,54.72,54.72,54.66,54.67,32705.0,51.5725,51.5725,51.5159,51.5254,32705.0
2021-09-07 12:00:00,54.66,54.73,54.66,54.72,138030.0,51.5159,51.5819,51.5159,51.5725,138030.0
2021-09-07 12:10:00,54.72,54.72,54.63,54.63,16565.0,51.5725,51.5725,51.4877,51.4877,16565.0
2021-09-07 12:20:00,54.62,54.65,54.6,54.64,41890.0,51.4782,51.5065,51.4594,51.4971,41890.0
2021-09-07 12:30:00,54.65,54.68,54.64,54.64,89350.0,51.5065,51.5348,51.4971,51.4971,89350.0
2021-09-07 12:40:00,54.64,54.73,54.64,54.72,78175.0,51.4971,51.5819,51.4971,51.5725,78175.0
2021-09-07 12:50:00,54.73,54.74,54.71,54.73,42600.0,51.5819,51.5913,51.5631,51.5819,42600.0
2021-09-07 13:00:00,54.73,54.75,54.71,54.72,25150.0,51.5819,51.6008,51.5631,51.5725,25150.0
2021-09-07 13:10:00,54.71,54.74,54.71,54.74,25065.0,51.5631,51.5913,51.5631,51.5913,25065.0
2021-09-07 13:20:00,54.73,54.74,54.68,54.69,31020.0,51.5819,51.5913,51.5348,51.5442,31020.0
2021-09-07 13:30:00,54.7,54.72,54.68,54.71,55030.0,51.5536,51.5725,51.5348,51.5631,55030.0
2021-09-07 13:40:00,54.72,54.74,54.71,54.74,18045.0,51.5725,51.5913,51.5631,51.5913,18045.0
2021-09-07 13:50:00,54.74,54.75,54.73,54.75,12765.0,51.5913,51.6008,51.5819,51.6008,12765.0
2021-09-07 14:00:00,54.74,54.78,54.71,54.71,62945.0,51.5913,51.629,51.5631,51.5631,62945.0
2021-09-07 14:10:00,54.72,54.73,54.67,54.67,122065.0,51.5725,51.5819,51.5254,51.5254,122065.0
2021-09-07 14:20:00,54.66,54.67,54.61,54.62,57245.0,51.5159,51.5254,51.4688,51.4782,57245.0
2021-09-07 14:30:00,54.62,54.65,54.61,54.64,24595.0,51.4782,51.5065,51.4688,51.4971,24595.0
2021-09-07 14:40:00,54.65,54.65,54.63,54.65,25355.0,51.5065,51.5065,51.4877,51.5065,25355.0
2021-09-07 14:50:00,54.65,54.68,54.63,54.67,43255.0,51.5065,51.5348,51.4877,51.5254,43255.0
2021-09-07 15:00:00,54.66,54.69,54.66,54.67,120700.0,51.5159,51.5442,51.5159,51.5254,120700.0
2021-09-07 15:10:00,54.67,54.68,54.62,54.63,45325.0,51.5254,51.5348,51.4782,51.4877,45325.0
2021-09-07 15:20:00,54.62,54.65,54.62,54.64,69825.0,51.4782,51.5065,51.4782,51.4971,69825.0
2021-09-07 15:30:00,54.64,54.64,54.59,54.6,83495.0,51.4971,51.4971,51.45,51.4594,83495.0
2021-09-07 15:40:00,54.6,54.61,54.54,54.54,123540.0,51.4594,51.4688,51.4028,51.4028,123540.0
2021-09-07 15:50:00,54.54,54.55,54.5,54.51,243405.0,51.4028,51.4123,51.3651,51.3746,243405.0
2021-09-08 09:30:00,54.4,54.44,54.28,54.41,405405.0,51.2709,51.3086,51.1578,51.2803,405405.0
2021-09-08 09:40:00,54.41,54.48,54.38,54.41,287275.0,51.2803,51.3463,51.252,51.2803,287275.0
2021-09-08 09:50:00,54.41,54.45,54.37,54.44,145270.0,51.2803,51.318,51.2426,51.3086,145270.0
2021-09-08 10:00:00,54.44,54.57,54.41,54.47,196005.0,51.3086,51.4311,51.2803,51.3369,196005.0
2021-09-08 10:10:00,54.44,54.48,54.39,54.46,151005.0,51.3086,51.3463,51.2615,51.3274,151005.0
2021-09-08 10:20:00,54.44,54.47,54.31,54.32,78180.0,51.3086,51.3369,51.1861,51.1955,78180.0
2021-09-08 10:30:00,54.32,54.33,54.12,54.13,145195.0,51.1955,51.2049,51.007,51.0164,145195.0
2021-09-08 10:40:00,54.11,54.13,54.03,54.13,70740.0,50.9976,51.0164,50.9222,51.0164,70740.0
2021-09-08 10:50:00,54.12,54.18,54.0,54.14,83720.0,51.007,51.0636,50.8939,51.0259,83720.0
2021-09-08 11:00:00,54.13,54.25,54.12,54.2,168415.0,51.0164,51.1295,51.007,51.0824,168415.0
2021-09-08 11:10:00,54.2,54.25,54.2,54.24,141150.0,51.0824,51.1295,51.0824,51.1201,141150.0
2021-09-08 11:20:00,54.24,54.28,54.21,54.22,41115.0,51.1201,51.1578,51.0918,51.1013,41115.0
2021-09-08 11:30:00,54.21,54.26,54.18,54.21,90165.0,51.0918,51.1389,51.0636,51.0918,90165.0
2021-09-08 11:40:00,54.21,54.23,54.15,54.15,85275.0,51.0918,51.1107,51.0353,51.0353,85275.0
2021-09-08 11:50:00,54.13,54.16,54.11,54.14,30910.0,51.0164,51.0447,50.9976,51.0259,30910.0
2021-09-08 12:00:00,54.15,54.32,54.14,54.32,72220.0,51.0353,51.1955,51.0259,51.1955,72220.0
2021-09-08 12:10:00,54.32,54.35,54.31,54.35,58860.0,51.1955,51.2238,51.1861,51.2238,58860.0
2021-09-08 12:20:00,54.37,54.38,54.35,54.37,395565.0,51.2426,51.252,51.2238,51.2426,395565.0
2021-09-08 12:30:00,54.38,54.39,54.36,54.37,33960.0,51.252,51.2615,51.2332,51.2426,33960.0
2021-09-08 12:40:00,54.38,54.38,54.32,54.36,22230.0,51.252,51.252,51.1955,51.2332,22230.0
2021-09-08 12:50:00,54.36,54.37,54.32,54.33,17860.0,51.2332,51.2426,51.1955,51.2049,17860.0
2021-09-08 13:00:00,54.33,54.35,54.28,54.29,61775.0,51.2049,51.2238,51.1578,51.1672,61775.0
2021-09-08 13:10:00,54.28,54.29,54.26,54.29,11570.0,51.1578,51.1672,51.1389,51.1672,11570.0
2021-09-08 13:20:00,54.29,54.3,54.27,54.3,23850.0,51.1672,51.1766,51.1484,51.1766,23850.0
2021-09-08 13:30:00,54.29,54.3,54.26,54.27,44755.0,51.1672,51.1766,51.1389,51.1484,44755.0
2021-09-08 13:40:00,54.27,54.28,54.24,54.24,16855.0,51.1484,51.1578,51.1201,51.1201,16855.0
2021-09-08 13:50:00,54.24,54.25,54.22,54.22,80155.0,51.1201,51.1295,51.1013,51.1013,80155.0
2021-09-08 14:00:00,54.22,54.34,54.22,54.27,48245.0,51.1013,51.2143,51.1013,51.1484,48245.0
2021-09-08 14:10:00,54.26,54.29,54.23,54.23,60205.0,51.1389,51.1672,51.1107,51.1107,60205.0
2021-09-08 14:20:00,54.24,54.24,54.21,54.23,35880.0,51.1201,51.1201,51.0918,51.1107,35880.0
2021-09-08 14:30:00,54.22,54.24,54.21,54.23,52340.0,51.1013,51.1201,51.0918,51.1107,52340.0
2021-09-08 14:40:00,54.23,54.26,54.21,54.25,70745.0,51.1107,51.1389,51.0918,51.1295,70745.0
2021-09-08 14:50:00,54.25,54.29,54.25,54.28,41435.0,51.1295,51.1672,51.1295,51.1578,41435.0
2021-09-08 15:00:00,54.27,54.31,54.25,54.29,47970.0,51.1484,51.1861,51.1295,51.1672,47970.0
2021-09-08 15:10:00,54.29,54.34,54.29,54.32,113410.0,51.1672,51.2143,51.1672,51.1955,113410.0
2021-09-08 15:20:00,54.32,54.33,54.3,54.3,54920.0,51.1955,51.2049,51.1766,51.1766,54920.0
2021-09-08 15:30:00,54.28,54.3,54.27,54.29,64575.0,51.1578,51.1766,51.1484,51.1672,64575.0
2021-09-08 15:40:00,54.29,54.34,54.28,54.3,59355.0,51.1672,51.2143,51.1578,51.1766,59355.0
2021-09-08 15:50:00,54.29,54.34,54.29,54.33,241005.0,51.1672,51.2143,51.1672,51.2049,241005.0
2021-09-09 09:30:00,54.27,54.36,54.13,54.31,482825.0,51.1484,51.2332,51.0164,51.1861,482825.0
2021-09-09 09:40:00,54.31,54.36,54.22,54.27,255460.0,51.1861,51.2332,51.1013,51.1484,255460.0
2021-09-09 09:50:00,54.29,54.37,54.27,54.37,224935.0,51.1672,51.2426,51.1484,51.2426,224935.0
2021-09-09 10:00:00,54.37,54.5,54.35,54.48,199975.0,51.2426,51.3651,51.2238,51.3463,199975.0
2021-09-09 10:10:00,54.48,54.58,54.46,54.53,206255.0,51.3463,51.4405,51.3274,51.3934,206255.0
2021-09-09 10:20:00,54.54,54.56,54.51,54.55,79140.0,51.4028,51.4217,51.3746,51.4123,79140.0
2021-09-09 10:30:00,54.55,54.66,54.55,54.65,145195.0,51.4123,51.5159,51.4123,51.5065,145195.0
2021-09-09 10:40:00,54.63,54.69,54.61,54.65,95980.0,51.4877,51.5442,51.4688,51.5065,95980.0
2021-09-09 10:50:00,54.61,54.65,54.6,54.61,101805.0,51.4688,51.5065,51.4594,51.4688,101805.0
2021-09-09 11:00:00,54.62,54.65,54.59,54.65,42115.0,51.4782,51.5065,51.45,51.5065,42115.0
2021-09-09 11:10:00,54.65,54.66,54.57,54.57,37705.0,51.5065,51.5159,51.4311,51.4311,37705.0
2021-09-09 11:20:00,54.52,54.55,54.48,54.49,68220.0,51.384,51.4123,51.3463,51.3557,68220.0
2021-09-09 11:30:00,54.49,54.54,54.48,54.52,54675.0,51.3557,51.4028,51.3463,51.384,54675.0
2021-09-09 11:40:00,54.53,54.54,54.51,54.52,32060.0,51.3934,51.4028,51.3746,51.384,32060.0
2021-09-09 11:50:00,54.53,54.58,54.5,54.58,15445.0,51.3934,51.4405,51.3651,51.4405,15445.0
2021-09-09 12:00:00,54.58,54.59,54.51,54.54,74665.0,51.4405,51.45,51.3746,51.4028,74665.0
2021-09-09 12:10:00,54.52,54.53,54.46,54.48,20600.0,51.384,51.3934,51.3274,51.3463,20600.0
2021-09-09 12:20:00,54.49,54.54,54.49,54.52,65435.0,51.3557,51.4028,51.3557,51.384,65435.0
2021-09-09 12:30:00,54.52,54.57,54.49,54.54,32345.0,51.384,51.4311,51.3557,51.4028,32345.0
2021-09-09 12:40:00,54.55,54.56,54.54,54.55,20850.0,51.4123,51.4217,51.4028,51.4123,20850.0
2021-09-09 12:50:00,54.56,54.56,54.5,54.51,17970.0,51.4217,51.4217,51.3651,51.3746,17970.0
2021-09-09 13:00:00,54.51,54.57,54.51,54.54,34735.0,51.3746,51.4311,51.3746,51.4028,34735.0
2021-09-09 13:10:00,54.55,54.56,54.5,54.52,28830.0,51.4123,51.4217,51.3651,51.384,28830.0
2021-09-09 13:20:00,54.48,54.48,54.35,54.37,122400.0,51.3463,51.3463,51.2238,51.2426,122400.0
2021-09-09 13:30:00,54.39,54.39,54.27,54.27,119015.0,51.2615,51.2615,51.1484,51.1484,119015.0
2021-09-09 13:40:00,54.27,54.36,54.27,54.36,76100.0,51.1484,51.2332,51.1484,51.2332,76100.0
2021-09-09 13:50:00,54.33,54.36,54.31,54.32,35890.0,51.2049,51.2332,51.1861,51.1955,35890.0
2021-09-09 14:00:00,54.31,54.36,54.22,54.33,48120.0,51.1861,51.2332,51.1013,51.2049,48120.0
2021-09-09 14:10:00,54.34,54.36,54.33,54.34,42260.0,51.2143,51.2332,51.2049,51.2143,42260.0
2021-09-09 14:20:00,54.34,54.34,54.29,54.3,46680.0,51.2143,51.2143,51.1672,51.1766,46680.0
2021-09-09 14:30:00,54.3,54.31,54.24,54.25,21930.0,51.1766,51.1861,51.1201,51.1295,21930.0
2021-09-09 14:40:00,54.22,54.32,54.21,54.32,24940.0,51.1013,51.1955,51.0918,51.1955,24940.0
2021-09-09 14:50:00,54.33,54.35,54.31,54.31,81675.0,51.2049,51.2238,51.1861,51.1861,81675.0
2021-09-09 15:00:00,54.31,54.39,54.31,54.36,91840.0,51.1861,51.2615,51.1861,51.2332,91840.0
2021-09-09 15:10:00,54.36,54.41,54.33,54.33,78385.0,51.2332,51.2803,51.2049,51.2049,78385.0
2021-09-09 15:20:00,54.34,54.37,54.34,54.36,32725.0,51.2143,51.2426,51.2143,51.2332,32725.0
2021-09-09 15:30:00,54.32,54.42,54.31,54.41,66305.0,51.1955,51.2897,51.1861,51.2803,66305.0
2021-09-09 15:40:00,54.41,54.45,54.36,54.36,73060.0,51.2803,51.318,51.2332,51.2332,73060.0
2021-09-09 15:50:00,54.36,54.36,54.2,54.21,395795.0,51.2332,51.2332,51.0824,51.0918,395795.0
2021-09-10 09:30:00,54.49,54.52,54.35,54.42,384375.0,51.3557,51.384,51.2238,51.2897,384375.0
2021-09-10 09:40:00,54.41,54.48,54.37,54.38,317890.0,51.2803,51.3463,51.2426,51.252,317890.0
2021-09-10 09:50:00,54.38,54.38,54.25,54.26,108795.0,51.252,51.252,51.1295,51.1389,108795.0
2021-09-10 10:00:00,54.26,54.26,54.12,54.17,147195.0,51.1389,51.1389,51.007,51.0541,147195.0
2021-09-10 10:10:00,54.16,54.21,54.12,54.17,61855.0,51.0447,51.0918,51.007,51.0541,61855.0
2021-09-10 10:20:00,54.18,54.19,54.08,54.09,78765.0,51.0636,51.073,50.9693,50.9787,78765.0
2021-09-10 10:30:00,54.07,54.08,53.92,54.04,169610.0,50.9599,50.9693,50.8185,50.9316,169610.0
2021-09-10 10:40:00,54.04,54.06,53.95,54.01,43980.0,50.9316,50.9505,50.8468,50.9033,43980.0
2021-09-10 10:50:00,54.01,54.07,53.92,54.0,87355.0,50.9033,50.9599,50.8185,50.8939,87355.0
2021-09-10 11:00:00,54.01,54.04,53.94,53.99,52340.0,50.9033,50.9316,50.8374,50.8845,52340.0
2021-09-10 11:10:00,53.97,54.02,53.96,53.96,49970.0,50.8656,50.9128,50.8562,50.8562,49970.0
2021-09-10 11:20:00,53.95,54.05,53.95,54.04,19185.0,50.8468,50.941,50.8468,50.9316,19185.0
2021-09-10 11:30:00,54.02,54.12,54.02,54.12,26575.0,50.9128,51.007,50.9128,51.007,26575.0
2021-09-10 11:40:00,54.11,54.14,54.06,54.06,21435.0,50.9976,51.0259,50.9505,50.9505,21435.0
2021-09-10 11:50:00,54.09,54.16,54.06,54.16,79840.0,50.9787,51.0447,50.9505,51.0447,79840.0
2021-09-10 12:00:00,54.15,54.21,54.11,54.2,61955.0,51.0353,51.0918,50.9976,51.0824,61955.0
2021-09-10 12:10:00,54.2,54.26,54.18,54.22,89415.0,51.0824,51.1389,51.0636,51.1013,89415.0
2021-09-10 12:20:00,54.23,54.27,54.23,54.25,63375.0,51.1107,51.1484,51.1107,51.1295,63375.0
2021-09-10 12:30:00,54.26,54.29,54.22,54.29,23905.0,51.1389,51.1672,51.1013,51.1672,23905.0
2021-09-10 12:40:00,54.28,54.29,54.25,54.25,21775.0,51.1578,51.1672,51.1295,51.1295,21775.0
2021-09-10 12:50:00,54.24,54.25,54.22,54.23,35435.0,51.1201,51.1295,51.1013,51.1107,35435.0
2021-09-10 13:00:00,54.25,54.29,54.25,54.25,20030.0,51.1295,51.1672,51.1295,51.1295,20030.0
2021-09-10 13:10:00,54.26,54.29,54.25,54.28,17710.0,51.1389,51.1672,51.1295,51.1578,17710.0
2021-09-10 13:20:00,54.28,54.28,54.23,54.23,41655.0,51.1578,51.1578,51.1107,51.1107,41655.0
2021-09-10 13:30:00,54.22,54.26,54.22,54.25,22705.0,51.1013,51.1389,51.1013,51.1295,22705.0
2021-09-10 13:40:00,54.25,54.25,54.21,54.21,21560.0,51.1295,51.1295,51.0918,51.0918,21560.0
2021-09-10 13:50:00,54.21,54.23,54.2,54.23,50045.0,51.0918,51.1107,51.0824,51.1107,50045.0
2021-09-10 14:00:00,54.23,54.27,54.22,54.23,83360.0,51.1107,51.1484,51.1013,51.1107,83360.0
2021-09-10 14:10:00,54.23,54.23,54.2,54.2,31000.0,51.1107,51.1107,51.0824,51.0824,31000.0
2021-09-10 14:20:00,54.2,54.22,54.17,54.17,51115.0,51.0824,51.1013,51.0541,51.0541,51115.0
2021-09-10 14:30:00,54.17,54.17,54.11,54.14,81565.0,51.0541,51.0541,50.9976,51.0259,81565.0
2021-09-10 14:40:00,54.14,54.16,54.11,54.13,83535.0,51.0259,51.0447,50.9976,51.0164,83535.0
2021-09-10 14:50:00,54.13,54.15,54.1,54.1,27645.0,51.0164,51.0353,50.9882,50.9882,27645.0
2021-09-10 15:00:00,54.1,54.11,54.06,54.07,52070.0,50.9882,50.9976,50.9505,50.9599,52070.0
2021-09-10 15:10:00,54.07,54.07,53.99,54.02,48415.0,50.9599,50.9599,50.8845,50.9128,48415.0
2021-09-10 15:20:00,54.03,54.03,53.97,53.99,41095.0,50.9222,50.9222,50.8656,50.8845,41095.0
2021-09-10 15:30:00,53.98,53.99,53.88,53.88,85175.0,50.8751,50.8845,50.7808,50.7808,85175.0
2021-09-10 15:40:00,53.88,53.88,53.79,53.81,116715.0,50.7808,50.7808,50.696,50.7148,116715.0
2021-09-10 15:50:00,53.79,53.79,53.67,53.71,125700.0,50.696,50.696,50.5829,50.6206,125700.0
2021-09-13 09:30:00,54.07,54.12,53.82,53.88,301770.0,50.9599,51.007,50.7243,50.7808,301770.0
2021-09-13 09:40:00,53.86,53.89,53.76,53.78,97240.0,50.762,50.7902,50.6677,50.6866,97240.0
2021-09-13 09:50:00,53.76,54.02,53.76,53.93,97310.0,50.6677,50.9128,50.6677,50.8279,97310.0
2021-09-13 10:00:00,53.91,53.98,53.68,53.7,230575.0,50.8091,50.8751,50.5923,50.6112,230575.0
2021-09-13 10:10:00,53.7,53.86,53.66,53.85,177710.0,50.6112,50.762,50.5735,50.7525,177710.0
2021-09-13 10:20:00,53.87,53.98,53.87,53.89,100745.0,50.7714,50.8751,50.7714,50.7902,100745.0
2021-09-13 10:30:00,53.91,53.97,53.79,53.97,319320.0,50.8091,50.8656,50.696,50.8656,319320.0
2021-09-13 10:40:00,53.98,54.12,53.92,54.09,130960.0,50.8751,51.007,50.8185,50.9787,130960.0
2021-09-13 10:50:00,54.09,54.18,54.08,54.13,96405.0,50.9787,51.0636,50.9693,51.0164,96405.0
2021-09-13 11:00:00,54.15,54.15,54.08,54.08,79365.0,51.0353,51.0353,50.9693,50.9693,79365.0
2021-09-13 11:10:00,54.06,54.06,53.84,53.9,42350.0,50.9505,50.9505,50.7431,50.7997,42350.0
2021-09-13 11:20:00,53.9,54.0,53.9,54.0,72080.0,50.7997,50.8939,50.7997,50.8939,72080.0
2021-09-13 11:30:00,54.0,54.07,53.96,54.05,32990.0,50.8939,50.9599,50.8562,50.941,32990.0
2021-09-13 11:40:00,54.05,54.06,53.94,53.94,18640.0,50.941,50.9505,50.8374,50.8374,18640.0
2021-09-13 11:50:00,53.95,54.0,53.92,53.98,23310.0,50.8468,50.8939,50.8185,50.8751,23310.0
2021-09-13 12:00:00,53.96,54.01,53.94,53.96,43875.0,50.8562,50.9033,50.8374,50.8562,43875.0
2021-09-13 12:10:00,53.98,54.07,53.95,53.99,53880.0,50.8751,50.9599,50.8468,50.8845,53880.0
2021-09-13 12:20:00,54.0,54.05,53.98,53.99,26690.0,50.8939,50.941,50.8751,50.8845,26690.0
2021-09-13 12:30:00,53.98,54.02,53.97,53.97,29440.0,50.8751,50.9128,50.8656,50.8656,29440.0
2021-09-13 12:40:00,53.97,53.97,53.89,53.93,31335.0,50.8656,50.8656,50.7902,50.8279,31335.0
2021-09-13 12:50:00,53.93,53.97,53.93,53.97,12455.0,50.8279,50.8656,50.8279,50.8656,12455.0
2021-09-13 13:00:00,53.96,54.01,53.93,53.98,21230.0,50.8562,50.9033,50.8279,50.8751,21230.0
2021-09-13 13:10:00,53.97,53.98,53.91,53.94,17095.0,50.8656,50.8751,50.8091,50.8374,17095.0
2021-09-13 13:20:00,53.94,53.97,53.87,53.89,56695.0,50.8374,50.8656,50.7714,50.7902,56695.0
2021-09-13 13:30:00,53.9,53.91,53.86,53.87,48465.0,50.7997,50.8091,50.762,50.7714,48465.0
2021-09-13 13:40:00,53.88,53.89,53.84,53.89,14365.0,50.7808,50.7902,50.7431,50.7902,14365.0
2021-09-13 13:50:00,53.88,53.88,53.83,53.85,14705.0,50.7808,50.7808,50.7337,50.7525,14705.0
2021-09-13 14:00:00,53.87,53.92,53.86,53.91,17395.0,50.7714,50.8185,50.762,50.8091,17395.0
2021-09-13 14:10:00,53.87,53.87,53.81,53.87,35515.0,50.7714,50.7714,50.7148,50.7714,35515.0
2021-09-13 14:20:00,53.85,53.85,53.8,53.83,23485.0,50.7525,50.7525,50.7054,50.7337,23485.0
2021-09-13 14:30:00,53.84,53.86,53.78,53.78,24615.0,50.7431,50.762,50.6866,50.6866,24615.0
2021-09-13 14:40:00,53.81,53.92,53.81,53.91,45745.0,50.7148,50.8185,50.7148,50.8091,45745.0
2021-09-13 14:50:00,53.9,53.93,53.87,53.89,42355.0,50.7997,50.8279,50.7714,50.7902,42355.0
2021-09-13 15:00:00,53.89,53.89,53.75,53.84,56935.0,50.7902,50.7902,50.6583,50.7431,56935.0
2021-09-13 15:10:00,53.85,53.95,53.85,53.93,68985.0,50.7525,50.8468,50.7525,50.8279,68985.0
2021-09-13 15:20:00,53.92,54.0,53.89,54.0,289165.0,50.8185,50.8939,50.7902,50.8939,289165.0
2021-09-13 15:30:00,53.98,54.05,53.95,54.02,147175.0,50.8751,50.941,50.8468,50.9128,147175.0
2021-09-13 15:40:00,54.02,54.02,53.95,53.96,60000.0,50.9128,50.9128,50.8468,50.8562,60000.0
2021-09-13 15:50:00,53.97,54.05,53.97,54.02,117875.0,50.8656,50.941,50.8656,50.9128,117875.0
2021-09-14 09:30:00,54.2,54.22,54.0,54.1,340690.0,51.0824,51.1013,50.8939,50.9882,340690.0
2021-09-14 09:40:00,54.1,54.12,53.96,53.98,312895.0,50.9882,51.007,50.8562,50.8751,312895.0
2021-09-14 09:50:00,53.93,53.99,53.8,53.8,131275.0,50.8279,50.8845,50.7054,50.7054,131275.0
2021-09-14 10:00:00,53.73,53.77,53.62,53.74,166135.0,50.6394,50.6771,50.5358,50.6489,166135.0
2021-09-14 10:10:00,53.75,53.75,53.63,53.68,63670.0,50.6583,50.6583,50.5452,50.5923,63670.0
2021-09-14 10:20:00,53.69,53.69,53.54,53.6,59220.0,50.6017,50.6017,50.4604,50.5169,59220.0
2021-09-14 10:30:00,53.6,53.63,53.5,53.5,42805.0,50.5169,50.5452,50.4227,50.4227,42805.0
2021-09-14 10:40:00,53.49,53.55,53.47,53.55,85390.0,50.4132,50.4698,50.3944,50.4698,85390.0
2021-09-14 10:50:00,53.54,53.61,53.5,53.56,83330.0,50.4604,50.5263,50.4227,50.4792,83330.0
2021-09-14 11:00:00,53.57,53.64,53.55,53.63,120010.0,50.4886,50.5546,50.4698,50.5452,120010.0
2021-09-14 11:10:00,53.64,53.67,53.62,53.65,70845.0,50.5546,50.5829,50.5358,50.564,70845.0
2021-09-14 11:20:00,53.66,53.73,53.64,53.72,92250.0,50.5735,50.6394,50.5546,50.63,92250.0
2021-09-14 11:30:00,53.73,53.75,53.7,53.74,213995.0,50.6394,50.6583,50.6112,50.6489,213995.0
2021-09-14 11:40:00,53.74,53.76,53.69,53.75,71170.0,50.6489,50.6677,50.6017,50.6583,71170.0
2021-09-14 11:50:00,53.76,53.76,53.69,53.72,48055.0,50.6677,50.6677,50.6017,50.63,48055.0
2021-09-14 12:00:00,53.73,53.82,53.73,53.82,76385.0,50.6394,50.7243,50.6394,50.7243,76385.0
2021-09-14 12:10:00,53.82,53.82,53.79,53.79,110480.0,50.7243,50.7243,50.696,50.696,110480.0
2021-09-14 12:20:00,53.79,53.79,53.76,53.79,28060.0,50.696,50.696,50.6677,50.696,28060.0
2021-09-14 12:30:00,53.79,53.79,53.75,53.76,22565.0,50.696,50.696,50.6583,50.6677,22565.0
2021-09-14 12:40:00,53.75,53.75,53.68,53.73,19140.0,50.6583,50.6583,50.5923,50.6394,19140.0
2021-09-14 12:50:00,53.7,53.7,53.64,53.66,20510.0,50.6112,50.6112,50.5546,50.5735,20510.0
2021-09-14 13:00:00,53.65,53.68,53.54,53.55,26345.0,50.564,50.5923,50.4604,50.4698,26345.0
2021-09-14 13:10:00,53.54,53.6,53.54,53.6,26075.0,50.4604,50.5169,50.4604,50.5169,26075.0
2021-09-14 13:20:00,53.65,53.67,53.65,53.67,31550.0,50.564,50.5829,50.564,50.5829,31550.0
2021-09-14 13:30:00,53.66,53.68,53.6,53.67,17720.0,50.5735,50.5923,50.5169,50.5829,17720.0
2021-09-14 13:40:00,53.66,53.74,53.66,53.69,35990.0,50.5735,50.6489,50.5735,50.6017,35990.0
2021-09-14 13:50:00,53.7,53.71,53.68,53.7,29345.0,50.6112,50.6206,50.5923,50.6112,29345.0
2021-09-14 14:00:00,53.69,53.72,53.66,53.66,48335.0,50.6017,50.63,50.5735,50.5735,48335.0
2021-09-14 14:10:00,53.65,53.66,53.59,53.59,39920.0,50.564,50.5735,50.5075,50.5075,39920.0
2021-09-14 14:20:00,53.58,53.59,53.54,53.54,86200.0,50.4981,50.5075,50.4604,50.4604,86200.0
2021-09-14 14:30:00,53.54,53.54,53.44,53.46,96810.0,50.4604,50.4604,50.3661,50.385,96810.0
2021-09-14 14:40:00,53.47,53.51,53.39,53.4,79960.0,50.3944,50.4321,50.319,50.3284,79960.0
2021-09-14 14:50:00,53.4,53.48,53.37,53.47,34625.0,50.3284,50.4038,50.3001,50.3944,34625.0
2021-09-14 15:00:00,53.47,53.48,53.41,53.43,165885.0,50.3944,50.4038,50.3378,50.3567,165885.0
2021-09-14 15:10:00,53.44,53.46,53.36,53.39,50840.0,50.3661,50.385,50.2907,50.319,50840.0
2021-09-14 15:20:00,53.38,53.46,53.37,53.39,44695.0,50.3096,50.385,50.3001,50.319,44695.0
2021-09-14 15:30:00,53.37,53.38,53.32,53.37,78250.0,50.3001,50.3096,50.253,50.3001,78250.0
2021-09-14 15:40:00,53.37,53.47,53.36,53.37,64415.0,50.3001,50.3944,50.2907,50.3001,64415.0
2021-09-14 15:50:00,53.35,53.46,53.3,53.46,128540.0,50.2813,50.385,50.2342,50.385,128540.0
2021-09-15 09:30:00,53.51,53.51,53.35,53.41,267515.0,50.4321,50.4321,50.2813,50.3378,267515.0
2021-09-15 09:40:00,53.39,53.71,53.37,53.7,57125.0,50.319,50.6206,50.3001,50.6112,57125.0
2021-09-15 09:50:00,53.75,53.75,53.6,53.71,103235.0,50.6583,50.6583,50.5169,50.6206,103235.0
2021-09-15 10:00:00,53.73,53.78,53.66,53.68,101960.0,50.6394,50.6866,50.5735,50.5923,101960.0
2021-09-15 10:10:00,53.66,53.68,53.51,53.63,113790.0,50.5735,50.5923,50.4321,50.5452,113790.0
2021-09-15 10:20:00,53.63,53.66,53.57,53.62,24620.0,50.5452,50.5735,50.4886,50.5358,24620.0
2021-09-15 10:30:00,53.64,53.74,53.64,53.66,159835.0,50.5546,50.6489,50.5546,50.5735,159835.0
2021-09-15 10:40:00,53.67,53.67,53.49,53.55,25270.0,50.5829,50.5829,50.4132,50.4698,25270.0
2021-09-15 10:50:00,53.56,53.62,53.5,53.62,36850.0,50.4792,50.5358,50.4227,50.5358,36850.0
2021-09-15 11:00:00,53.62,53.71,53.58,53.71,18710.0,50.5358,50.6206,50.4981,50.6206,18710.0
2021-09-15 11:10:00,53.69,53.73,53.68,53.72,22360.0,50.6017,50.6394,50.5923,50.63,22360.0
2021-09-15 11:20:00,53.72,53.81,53.72,53.79,29725.0,50.63,50.7148,50.63,50.696,29725.0
2021-09-15 11:30:00,53.79,53.79,53.71,53.78,75430.0,50.696,50.696,50.6206,50.6866,75430.0
2021-09-15 11:40:00,53.8,53.8,53.75,53.77,63875.0,50.7054,50.7054,50.6583,50.6771,63875.0
2021-09-15 11:50:00,53.76,53.85,53.76,53.84,642210.0,50.6677,50.7525,50.6677,50.7431,642210.0
2021-09-15 12:00:00,53.83,53.84,53.74,53.77,390920.0,50.7337,50.7431,50.6489,50.6771,390920.0
2021-09-15 12:10:00,53.77,53.83,53.76,53.83,139155.0,50.6771,50.7337,50.6677,50.7337,139155.0
2021-09-15 12:20:00,53.82,53.88,53.81,53.81,229985.0,50.7243,50.7808,50.7148,50.7148,229985.0
2021-09-15 12:30:00,53.81,53.83,53.8,53.83,22200.0,50.7148,50.7337,50.7054,50.7337,22200.0
2021-09-15 12:40:00,53.84,53.91,53.84,53.84,70680.0,50.7431,50.8091,50.7431,50.7431,70680.0
2021-09-15 12:50:00,53.85,53.88,53.82,53.88,52950.0,50.7525,50.7808,50.7243,50.7808,52950.0
2021-09-15 13:00:00,53.88,53.89,53.86,53.86,20340.0,50.7808,50.7902,50.762,50.762,20340.0
2021-09-15 13:10:00,53.87,53.95,53.87,53.93,29265.0,50.7714,50.8468,50.7714,50.8279,29265.0
2021-09-15 13:20:00,53.94,53.97,53.94,53.96,16430.0,50.8374,50.8656,50.8374,50.8562,16430.0
2021-09-15 13:30:00,53.97,54.0,53.97,53.99,31775.0,50.8656,50.8939,50.8656,50.8845,31775.0
2021-09-15 13:40:00,53.98,54.05,53.97,54.04,21200.0,50.8751,50.941,50.8656,50.9316,21200.0
2021-09-15 13:50:00,54.05,54.05,53.98,53.98,22880.0,50.941,50.941,50.8751,50.8751,22880.0
2021-09-15 14:00:00,53.97,53.97,53.94,53.97,44260.0,50.8656,50.8656,50.8374,50.8656,44260.0
2021-09-15 14:10:00,53.99,53.99,53.92,53.92,88730.0,50.8845,50.8845,50.8185,50.8185,88730.0
2021-09-15 14:20:00,53.93,53.96,53.91,53.94,71745.0,50.8279,50.8562,50.8091,50.8374,71745.0
2021-09-15 14:30:00,53.95,53.98,53.93,53.93,28105.0,50.8468,50.8751,50.8279,50.8279,28105.0
2021-09-15 14:40:00,53.94,53.96,53.9,53.94,120100.0,50.8374,50.8562,50.7997,50.8374,120100.0
2021-09-15 14:50:00,53.96,53.96,53.91,53.91,59330.0,50.8562,50.8562,50.8091,50.8091,59330.0
2021-09-15 15:00:00,53.92,53.94,53.89,53.94,48560.0,50.8185,50.8374,50.7902,50.8374,48560.0
2021-09-15 15:10:00,53.94,54.03,53.94,54.03,46655.0,50.8374,50.9222,50.8374,50.9222,46655.0
2021-09-15 15:20:00,54.03,54.04,53.99,53.99,58175.0,50.9222,50.9316,50.8845,50.8845,58175.0
2021-09-15 15:30:00,53.98,54.03,53.96,54.03,57690.0,50.8751,50.9222,50.8562,50.9222,57690.0
2021-09-15 15:40:00,54.01,54.05,53.99,53.99,45720.0,50.9033,50.941,50.8845,50.8845,45720.0
2021-09-15 15:50:00,53.99,54.05,53.96,54.04,272265.0,50.8845,50.941,50.8562,50.9316,272265.0
2021-09-16 09:30:00,54.02,54.1,54.0,54.02,368665.0,50.9128,50.9882,50.8939,50.9128,368665.0
2021-09-16 09:40:00,54.04,54.05,53.97,54.03,87910.0,50.9316,50.941,50.8656,50.9222,87910.0
2021-09-16 09:50:00,54.05,54.08,53.89,53.93,461725.0,50.941,50.9693,50.7902,50.8279,461725.0
2021-09-16 10:00:00,53.92,53.92,53.79,53.88,93940.0,50.8185,50.8185,50.696,50.7808,93940.0
2021-09-16 10:10:00,53.86,53.88,53.81,53.82,30460.0,50.762,50.7808,50.7148,50.7243,30460.0
2021-09-16 10:20:00,53.82,53.86,53.78,53.83,73160.0,50.7243,50.762,50.6866,50.7337,73160.0
2021-09-16 10:30:00,53.81,53.87,53.78,53.87,84485.0,50.7148,50.7714,50.6866,50.7714,84485.0
2021-09-16 10:40:00,53.87,53.88,53.77,53.79,76550.0,50.7714,50.7808,50.6771,50.696,76550.0
2021-09-16 10:50:00,53.76,53.77,53.65,53.73,59250.0,50.6677,50.6771,50.564,50.6394,59250.0
2021-09-16 11:00:00,53.72,53.8,53.7,53.8,81800.0,50.63,50.7054,50.6112,50.7054,81800.0
2021-09-16 11:10:00,53.78,53.85,53.75,53.78,35360.0,50.6866,50.7525,50.6583,50.6866,35360.0
2021-09-16 11:20:00,53.77,53.9,53.77,53.88,36510.0,50.6771,50.7997,50.6771,50.7808,36510.0
2021-09-16 11:30:00,53.87,53.91,53.87,53.91,111260.0,50.7714,50.8091,50.7714,50.8091,111260.0
2021-09-16 11:40:00,53.92,53.92,53.86,53.9,39840.0,50.8185,50.8185,50.762,50.7997,39840.0
2021-09-16 11:50:00,53.9,53.94,53.88,53.94,72170.0,50.7997,50.8374,50.7808,50.8374,72170.0
2021-09-16 12:00:00,53.93,53.95,53.88,53.95,21685.0,50.8279,50.8468,50.7808,50.8468,21685.0
2021-09-16 12:10:00,53.95,54.0,53.93,54.0,19730.0,50.8468,50.8939,50.8279,50.8939,19730.0
2021-09-16 12:20:00,54.0,54.02,53.97,53.98,35835.0,50.8939,50.9128,50.8656,50.8751,35835.0
2021-09-16 12:30:00,54.01,54.05,54.01,54.05,29770.0,50.9033,50.941,50.9033,50.941,29770.0
2021-09-16 12:40:00,54.05,54.08,54.03,54.08,64160.0,50.941,50.9693,50.9222,50.9693,64160.0
2021-09-16 12:50:00,54.07,54.08,54.0,54.04,26900.0,50.9599,50.9693,50.8939,50.9316,26900.0
2021-09-16 13:00:00,54.04,54.04,53.99,54.02,16465.0,50.9316,50.9316,50.8845,50.9128,16465.0
2021-09-16 13:10:00,54.01,54.02,54.0,54.02,56545.0,50.9033,50.9128,50.8939,50.9128,56545.0
2021-09-16 13:20:00,54.05,54.07,54.02,54.02,18890.0,50.941,50.9599,50.9128,50.9128,18890.0
2021-09-16 13:30:00,53.99,54.0,53.98,53.99,7320.0,50.8845,50.8939,50.8751,50.8845,7320.0
2021-09-16 13:40:00,54.01,54.02,53.98,54.0,12905.0,50.9033,50.9128,50.8751,50.8939,12905.0
2021-09-16 13:50:00,54.02,54.13,54.02,54.11,42540.0,50.9128,51.0164,50.9128,50.9976,42540.0
2021-09-16 14:00:00,54.12,54.12,54.08,54.11,45385.0,51.007,51.007,50.9693,50.9976,45385.0
2021-09-16 14:10:00,54.14,54.19,54.14,54.16,68555.0,51.0259,51.073,51.0259,51.0447,68555.0
2021-09-16 14:20:00,54.14,54.15,54.09,54.12,28000.0,51.0259,51.0353,50.9787,51.007,28000.0
2021-09-16 14:30:00,54.11,54.15,54.11,54.12,18210.0,50.9976,51.0353,50.9976,51.007,18210.0
2021-09-16 14:40:00,54.13,54.13,54.07,54.09,41955.0,51.0164,51.0164,50.9599,50.9787,41955.0
2021-09-16 14:50:00,54.08,54.16,54.08,54.16,113505.0,50.9693,51.0447,50.9693,51.0447,113505.0
2021-09-16 15:00:00,54.16,54.22,54.13,54.2,71565.0,51.0447,51.1013,51.0164,51.0824,71565.0
2021-09-16 15:10:00,54.21,54.22,54.11,54.14,60970.0,51.0918,51.1013,50.9976,51.0259,60970.0
2021-09-16 15:20:00,54.15,54.15,54.07,54.07,24080.0,51.0353,51.0353,50.9599,50.9599,24080.0
2021-09-16 15:30:00,54.06,54.09,54.04,54.05,51225.0,50.9505,50.9787,50.9316,50.941,51225.0
2021-09-16 15:40:00,54.06,54.07,53.98,53.98,87970.0,50.9505,50.9599,50.8751,50.8751,87970.0
2021-09-16 15:50:00,53.96,53.99,53.91,53.94,116870.0,50.8562,50.8845,50.8091,50.8374,116870.0
2021-09-17 09:30:00,53.88,54.05,53.88,53.89,214575.0,50.7808,50.941,50.7808,50.7902,214575.0
2021-09-17 09:40:00,53.9,54.03,53.82,53.84,152285.0,50.7997,50.9222,50.7243,50.7431,152285.0
2021-09-17 09:50:00,53.79,53.86,53.71,53.74,58525.0,50.696,50.762,50.6206,50.6489,58525.0
2021-09-17 10:00:00,53.77,53.83,53.71,53.78,52420.0,50.6771,50.7337,50.6206,50.6866,52420.0
2021-09-17 10:10:00,53.75,53.76,53.6,53.68,52535.0,50.6583,50.6677,50.5169,50.5923,52535.0
2021-09-17 10:20:00,53.69,53.7,53.63,53.67,33060.0,50.6017,50.6112,50.5452,50.5829,33060.0
2021-09-17 10:30:00,53.66,53.69,53.58,53.67,81560.0,50.5735,50.6017,50.4981,50.5829,81560.0
2021-09-17 10:40:00,53.66,53.69,53.6,53.67,39265.0,50.5735,50.6017,50.5169,50.5829,39265.0
2021-09-17 10:50:00,53.68,53.74,53.65,53.66,40000.0,50.5923,50.6489,50.564,50.5735,40000.0
2021-09-17 11:00:00,53.67,53.68,53.63,53.67,18110.0,50.5829,50.5923,50.5452,50.5829,18110.0
2021-09-17 11:10:00,53.65,53.79,53.59,53.78,19100.0,50.564,50.696,50.5075,50.6866,19100.0
2021-09-17 11:20:00,53.78,53.8,53.66,53.66,73300.0,50.6866,50.7054,50.5735,50.5735,73300.0
2021-09-17 11:30:00,53.65,53.65,53.53,53.61,44135.0,50.564,50.564,50.4509,50.5263,44135.0
2021-09-17 11:40:00,53.62,53.7,53.61,53.7,16385.0,50.5358,50.6112,50.5263,50.6112,16385.0
2021-09-17 11:50:00,53.68,53.7,53.59,53.7,22235.0,50.5923,50.6112,50.5075,50.6112,22235.0
2021-09-17 12:00:00,53.69,53.69,53.65,53.68,18305.0,50.6017,50.6017,50.564,50.5923,18305.0
2021-09-17 12:10:00,53.67,53.67,53.61,53.61,26070.0,50.5829,50.5829,50.5263,50.5263,26070.0
2021-09-17 12:20:00,53.61,53.68,53.61,53.61,57195.0,50.5263,50.5923,50.5263,50.5263,57195.0
2021-09-17 12:30:00,53.59,53.7,53.59,53.7,86530.0,50.5075,50.6112,50.5075,50.6112,86530.0
2021-09-17 12:40:00,53.72,53.72,53.68,53.69,13715.0,50.63,50.63,50.5923,50.6017,13715.0
2021-09-17 12:50:00,53.71,53.75,53.66,53.67,102960.0,50.6206,50.6583,50.5735,50.5829,102960.0
2021-09-17 13:00:00,53.68,53.68,53.62,53.62,15630.0,50.5923,50.5923,50.5358,50.5358,15630.0
2021-09-17 13:10:00,53.63,53.64,53.58,53.58,23070.0,50.5452,50.5546,50.4981,50.4981,23070.0
2021-09-17 13:20:00,53.57,53.59,53.55,53.58,57050.0,50.4886,50.5075,50.4698,50.4981,57050.0
2021-09-17 13:30:00,53.58,53.59,53.53,53.58,41600.0,50.4981,50.5075,50.4509,50.4981,41600.0
2021-09-17 13:40:00,53.59,53.59,53.45,53.46,53145.0,50.5075,50.5075,50.3755,50.385,53145.0
2021-09-17 13:50:00,53.43,53.45,53.38,53.45,31545.0,50.3567,50.3755,50.3096,50.3755,31545.0
2021-09-17 14:00:00,53.43,53.49,53.43,53.49,29885.0,50.3567,50.4132,50.3567,50.4132,29885.0
2021-09-17 14:10:00,53.5,53.51,53.43,53.44,38980.0,50.4227,50.4321,50.3567,50.3661,38980.0
2021-09-17 14:20:00,53.44,53.49,53.43,53.43,33205.0,50.3661,50.4132,50.3567,50.3567,33205.0
2021-09-17 14:30:00,53.44,53.45,53.39,53.43,79290.0,50.3661,50.3755,50.319,50.3567,79290.0
2021-09-17 14:40:00,53.43,53.53,53.43,53.52,22470.0,50.3567,50.4509,50.3567,50.4415,22470.0
2021-09-17 14:50:00,53.5,53.53,53.48,53.48,17935.0,50.4227,50.4509,50.4038,50.4038,17935.0
2021-09-17 15:00:00,53.49,53.54,53.48,53.51,30355.0,50.4132,50.4604,50.4038,50.4321,30355.0
2021-09-17 15:10:00,53.51,53.51,53.45,53.49,55975.0,50.4321,50.4321,50.3755,50.4132,55975.0
2021-09-17 15:20:00,53.49,53.54,53.46,53.48,26870.0,50.4132,50.4604,50.385,50.4038,26870.0
2021-09-17 15:30:00,53.46,53.51,53.44,53.49,88815.0,50.385,50.4321,50.3661,50.4132,88815.0
2021-09-17 15:40:00,53.5,53.57,53.44,53.44,85520.0,50.4227,50.4886,50.3661,50.3661,85520.0
2021-09-17 15:50:00,53.45,53.59,53.45,53.51,823470.0,50.3755,50.5075,50.3755,50.4321,823470.0
2021-09-20 09:30:00,52.49,52.55,52.31,52.44,886875.0,49.4708,49.5273,49.3011,49.4236,886875.0
2021-09-20 09:40:00,52.45,52.78,52.39,52.78,347530.0,49.4331,49.7441,49.3765,49.7441,347530.0
2021-09-20 09:50:00,52.77,52.78,52.57,52.69,218425.0,49.7347,49.7441,49.5462,49.6593,218425.0
2021-09-20 10:00:00,52.66,52.83,52.56,52.64,267185.0,49.631,49.7912,49.5367,49.6121,267185.0
2021-09-20 10:10:00,52.66,52.72,52.49,52.52,378735.0,49.631,49.6875,49.4708,49.499,378735.0
2021-09-20 10:20:00,52.51,52.52,52.37,52.46,488315.0,49.4896,49.499,49.3577,49.4425,488315.0
2021-09-20 10:30:00,52.45,52.67,52.39,52.67,205345.0,49.4331,49.6404,49.3765,49.6404,205345.0
2021-09-20 10:40:00,52.66,52.69,52.55,52.67,91435.0,49.631,49.6593,49.5273,49.6404,91435.0
2021-09-20 10:50:00,52.66,52.71,52.57,52.6,259420.0,49.631,49.6781,49.5462,49.5744,259420.0
2021-09-20 11:00:00,52.59,52.72,52.51,52.68,294895.0,49.565,49.6875,49.4896,49.6498,294895.0
2021-09-20 11:10:00,52.66,52.7,52.53,52.55,119120.0,49.631,49.6687,49.5085,49.5273,119120.0
2021-09-20 11:20:00,52.55,52.58,52.51,52.56,33195.0,49.5273,49.5556,49.4896,49.5367,33195.0
2021-09-20 11:30:00,52.6,52.6,52.43,52.46,46800.0,49.5744,49.5744,49.4142,49.4425,46800.0
2021-09-20 11:40:00,52.43,52.44,52.36,52.39,53580.0,49.4142,49.4236,49.3482,49.3765,53580.0
2021-09-20 11:50:00,52.39,52.39,52.29,52.32,121700.0,49.3765,49.3765,49.2823,49.3105,121700.0
2021-09-20 12:00:00,52.31,52.32,52.15,52.15,82925.0,49.3011,49.3105,49.1503,49.1503,82925.0
2021-09-20 12:10:00,52.16,52.26,52.15,52.23,65160.0,49.1597,49.254,49.1503,49.2257,65160.0
2021-09-20 12:20:00,52.23,52.29,52.18,52.28,83350.0,49.2257,49.2823,49.1786,49.2728,83350.0
2021-09-20 12:30:00,52.26,52.31,52.22,52.29,44330.0,49.254,49.3011,49.2163,49.2823,44330.0
2021-09-20 12:40:00,52.3,52.31,52.2,52.25,50990.0,49.2917,49.3011,49.1974,49.2446,50990.0
2021-09-20 12:50:00,52.24,52.26,52.13,52.13,150800.0,49.2351,49.254,49.1315,49.1315,150800.0
2021-09-20 13:00:00,52.14,52.18,52.04,52.08,72695.0,49.1409,49.1786,49.0466,49.0843,72695.0
2021-09-20 13:10:00,52.06,52.18,52.06,52.18,60410.0,49.0655,49.1786,49.0655,49.1786,60410.0
2021-09-20 13:20:00,52.18,52.23,52.14,52.23,75480.0,49.1786,49.2257,49.1409,49.2257,75480.0
2021-09-20 13:30:00,52.22,52.34,52.18,52.34,44665.0,49.2163,49.3294,49.1786,49.3294,44665.0
2021-09-20 13:40:00,52.35,52.38,52.29,52.37,60395.0,49.3388,49.3671,49.2823,49.3577,60395.0
2021-09-20 13:50:00,52.4,52.41,52.35,52.4,52725.0,49.3859,49.3954,49.3388,49.3859,52725.0
2021-09-20 14:00:00,52.43,52.43,52.25,52.25,162455.0,49.4142,49.4142,49.2446,49.2446,162455.0
2021-09-20 14:10:00,52.25,52.26,52.18,52.22,94130.0,49.2446,49.254,49.1786,49.2163,94130.0
2021-09-20 14:20:00,52.21,52.22,52.11,52.13,172030.0,49.2069,49.2163,49.1126,49.1315,172030.0
2021-09-20 14:30:00,52.12,52.14,52.02,52.07,73105.0,49.122,49.1409,49.0278,49.0749,73105.0
2021-09-20 14:40:00,52.13,52.17,52.05,52.12,59900.0,49.1315,49.1692,49.0561,49.122,59900.0
2021-09-20 14:50:00,52.11,52.2,52.05,52.11,204585.0,49.1126,49.1974,49.0561,49.1126,204585.0
2021-09-20 15:00:00,52.11,52.2,52.07,52.11,133725.0,49.1126,49.1974,49.0749,49.1126,133725.0
2021-09-20 15:10:00,52.12,52.15,52.0,52.04,132355.0,49.122,49.1503,49.0089,49.0466,132355.0
2021-09-20 15:20:00,52.04,52.32,52.04,52.31,177190.0,49.0466,49.3105,49.0466,49.3011,177190.0
2021-09-20 15:30:00,52.32,52.49,52.28,52.44,85500.0,49.3105,49.4708,49.2728,49.4236,85500.0
2021-09-20 15:40:00,52.43,52.6,52.42,52.56,187815.0,49.4142,49.5744,49.4048,49.5367,187815.0
2021-09-20 15:50:00,52.56,52.73,52.56,52.67,238390.0,49.5367,49.697,49.5367,49.6404,238390.0
2021-09-21 09:30:00,53.04,53.1,52.96,53.06,327950.0,49.9891,50.0457,49.9137,50.008,327950.0
2021-09-21 09:40:00,53.05,53.05,52.84,53.02,235295.0,49.9985,49.9985,49.8006,49.9703,235295.0
2021-09-21 09:50:00,53.02,53.03,52.71,52.8,281915.0,49.9703,49.9797,49.6781,49.7629,281915.0
2021-09-21 10:00:00,52.82,52.86,52.61,52.61,166215.0,49.7818,49.8195,49.5839,49.5839,166215.0
2021-09-21 10:10:00,52.6,52.74,52.6,52.7,83135.0,49.5744,49.7064,49.5744,49.6687,83135.0
2021-09-21 10:20:00,52.72,52.72,52.56,52.72,93860.0,49.6875,49.6875,49.5367,49.6875,93860.0
2021-09-21 10:30:00,52.7,52.72,52.5,52.58,78620.0,49.6687,49.6875,49.4802,49.5556,78620.0
2021-09-21 10:40:00,52.6,52.6,52.38,52.38,43450.0,49.5744,49.5744,49.3671,49.3671,43450.0
2021-09-21 10:50:00,52.36,52.47,52.32,52.46,50720.0,49.3482,49.4519,49.3105,49.4425,50720.0
2021-09-21 11:00:00,52.45,52.62,52.39,52.61,61470.0,49.4331,49.5933,49.3765,49.5839,61470.0
2021-09-21 11:10:00,52.59,52.64,52.54,52.55,135285.0,49.565,49.6121,49.5179,49.5273,135285.0
2021-09-21 11:20:00,52.54,52.58,52.51,52.52,59655.0,49.5179,49.5556,49.4896,49.499,59655.0
2021-09-21 11:30:00,52.54,52.75,52.54,52.72,28565.0,49.5179,49.7158,49.5179,49.6875,28565.0
2021-09-21 11:40:00,52.72,52.77,52.7,52.72,173810.0,49.6875,49.7347,49.6687,49.6875,173810.0
2021-09-21 11:50:00,52.72,52.74,52.7,52.73,31585.0,49.6875,49.7064,49.6687,49.697,31585.0
2021-09-21 12:00:00,52.74,52.88,52.73,52.87,85855.0,49.7064,49.8383,49.697,49.8289,85855.0
2021-09-21 12:10:00,52.88,52.91,52.84,52.84,129245.0,49.8383,49.8666,49.8006,49.8006,129245.0
2021-09-21 12:20:00,52.84,52.86,52.8,52.82,36500.0,49.8006,49.8195,49.7629,49.7818,36500.0
2021-09-21 12:30:00,52.81,52.83,52.78,52.8,214885.0,49.7724,49.7912,49.7441,49.7629,214885.0
2021-09-21 12:40:00,52.78,52.8,52.75,52.75,36235.0,49.7441,49.7629,49.7158,49.7158,36235.0
2021-09-21 12:50:00,52.75,52.75,52.6,52.71,60595.0,49.7158,49.7158,49.5744,49.6781,60595.0
2021-09-21 13:00:00,52.71,52.76,52.66,52.72,51705.0,49.6781,49.7252,49.631,49.6875,51705.0
2021-09-21 13:10:00,52.72,52.74,52.69,52.74,47965.0,49.6875,49.7064,49.6593,49.7064,47965.0
2021-09-21 13:20:00,52.75,52.77,52.64,52.65,59750.0,49.7158,49.7347,49.6121,49.6216,59750.0
2021-09-21 13:30:00,52.66,52.72,52.65,52.72,38065.0,49.631,49.6875,49.6216,49.6875,38065.0
2021-09-21 13:40:00,52.7,52.71,52.64,52.68,61550.0,49.6687,49.6781,49.6121,49.6498,61550.0
2021-09-21 13:50:00,52.71,52.76,52.59,52.66,82755.0,49.6781,49.7252,49.565,49.631,82755.0
2021-09-21 14:00:00,52.66,52.73,52.66,52.7,60235.0,49.631,49.697,49.631,49.6687,60235.0
2021-09-21 14:10:00,52.7,52.71,52.68,52.69,123925.0,49.6687,49.6781,49.6498,49.6593,123925.0
2021-09-21 14:20:00,52.68,52.69,52.58,52.59,163315.0,49.6498,49.6593,49.5556,49.565,163315.0
2021-09-21 14:30:00,52.59,52.67,52.58,52.64,105420.0,49.565,49.6404,49.5556,49.6121,105420.0
2021-09-21 14:40:00,52.64,52.71,52.64,52.68,111215.0,49.6121,49.6781,49.6121,49.6498,111215.0
2021-09-21 14:50:00,52.69,52.83,52.69,52.74,107210.0,49.6593,49.7912,49.6593,49.7064,107210.0
2021-09-21 15:00:00,52.75,52.83,52.75,52.79,54940.0,49.7158,49.7912,49.7158,49.7535,54940.0
2021-09-21 15:10:00,52.78,52.89,52.76,52.78,89910.0,49.7441,49.8478,49.7252,49.7441,89910.0
2021-09-21 15:20:00,52.8,52.89,52.8,52.87,86100.0,49.7629,49.8478,49.7629,49.8289,86100.0
2021-09-21 15:30:00,52.85,52.92,52.83,52.84,80770.0,49.8101,49.876,49.7912,49.8006,80770.0
2021-09-21 15:40:00,52.83,52.88,52.72,52.72,118185.0,49.7912,49.8383,49.6875,49.6875,118185.0
2021-09-21 15:50:00,52.73,52.76,52.6,52.62,354385.0,49.697,49.7252,49.5744,49.5933,354385.0
2021-09-22 09:30:00,52.9,53.12,52.9,53.1,263675.0,49.8572,50.0645,49.8572,50.0457,263675.0
2021-09-22 09:40:00,53.09,53.11,53.0,53.04,243970.0,50.0362,50.0551,49.9514,49.9891,243970.0
2021-09-22 09:50:00,53.04,53.24,53.04,53.24,139315.0,49.9891,50.1776,49.9891,50.1776,139315.0
2021-09-22 10:00:00,53.25,53.26,53.18,53.23,77115.0,50.187,50.1965,50.1211,50.1682,77115.0
2021-09-22 10:10:00,53.22,53.23,53.09,53.19,31950.0,50.1588,50.1682,50.0362,50.1305,31950.0
2021-09-22 10:20:00,53.22,53.22,53.13,53.14,16740.0,50.1588,50.1588,50.0739,50.0834,16740.0
2021-09-22 10:30:00,53.15,53.21,53.13,53.2,66740.0,50.0928,50.1493,50.0739,50.1399,66740.0
2021-09-22 10:40:00,53.18,53.28,53.18,53.28,28610.0,50.1211,50.2153,50.1211,50.2153,28610.0
2021-09-22 10:50:00,53.3,53.31,53.24,53.31,71915.0,50.2342,50.2436,50.1776,50.2436,71915.0
2021-09-22 11:00:00,53.31,53.35,53.3,53.33,49685.0,50.2436,50.2813,50.2342,50.2624,49685.0
2021-09-22 11:10:00,53.32,53.43,53.32,53.43,48610.0,50.253,50.3567,50.253,50.3567,48610.0
2021-09-22 11:20:00,53.41,53.47,53.4,53.45,184160.0,50.3378,50.3944,50.3284,50.3755,184160.0
2021-09-22 11:30:00,53.45,53.53,53.45,53.5,151495.0,50.3755,50.4509,50.3755,50.4227,151495.0
2021-09-22 11:40:00,53.5,53.52,53.46,53.47,37440.0,50.4227,50.4415,50.385,50.3944,37440.0
2021-09-22 11:50:00,53.47,53.55,53.42,53.47,64845.0,50.3944,50.4698,50.3473,50.3944,64845.0
2021-09-22 12:00:00,53.45,53.49,53.44,53.44,31830.0,50.3755,50.4132,50.3661,50.3661,31830.0
2021-09-22 12:10:00,53.45,53.47,53.42,53.43,40750.0,50.3755,50.3944,50.3473,50.3567,40750.0
2021-09-22 12:20:00,53.43,53.46,53.42,53.46,294925.0,50.3567,50.385,50.3473,50.385,294925.0
2021-09-22 12:30:00,53.46,53.51,53.46,53.48,90125.0,50.385,50.4321,50.385,50.4038,90125.0
2021-09-22 12:40:00,53.47,53.47,53.43,53.44,20295.0,50.3944,50.3944,50.3567,50.3661,20295.0
2021-09-22 12:50:00,53.44,53.46,53.42,53.43,18960.0,50.3661,50.385,50.3473,50.3567,18960.0
2021-09-22 13:00:00,53.42,53.42,53.37,53.37,25670.0,50.3473,50.3473,50.3001,50.3001,25670.0
2021-09-22 13:10:00,53.36,53.36,53.33,53.36,15090.0,50.2907,50.2907,50.2624,50.2907,15090.0
2021-09-22 13:20:00,53.36,53.4,53.36,53.39,24210.0,50.2907,50.3284,50.2907,50.319,24210.0
2021-09-22 13:30:00,53.39,53.44,53.38,53.43,58145.0,50.319,50.3661,50.3096,50.3567,58145.0
2021-09-22 13:40:00,53.42,53.45,53.41,53.42,30095.0,50.3473,50.3755,50.3378,50.3473,30095.0
2021-09-22 13:50:00,53.41,53.44,53.38,53.44,9180.0,50.3378,50.3661,50.3096,50.3661,9180.0
2021-09-22 14:00:00,53.43,53.6,53.29,53.55,91650.0,50.3567,50.5169,50.2247,50.4698,91650.0
2021-09-22 14:10:00,53.55,53.7,53.55,53.64,52555.0,50.4698,50.6112,50.4698,50.5546,52555.0
2021-09-22 14:20:00,53.62,53.65,53.52,53.65,50240.0,50.5358,50.564,50.4415,50.564,50240.0
2021-09-22 14:30:00,53.66,53.69,53.55,53.55,118445.0,50.5735,50.6017,50.4698,50.4698,118445.0
2021-09-22 14:40:00,53.54,53.54,53.33,53.34,38825.0,50.4604,50.4604,50.2624,50.2719,38825.0
2021-09-22 14:50:00,53.3,53.45,53.25,53.4,38815.0,50.2342,50.3755,50.187,50.3284,38815.0
2021-09-22 15:00:00,53.33,53.4,53.3,53.4,39240.0,50.2624,50.3284,50.2342,50.3284,39240.0
2021-09-22 15:10:00,53.4,53.55,53.38,53.55,45525.0,50.3284,50.4698,50.3096,50.4698,45525.0
2021-09-22 15:20:00,53.55,53.58,53.48,53.51,40315.0,50.4698,50.4981,50.4038,50.4321,40315.0
2021-09-22 15:30:00,53.51,53.54,53.42,53.53,27555.0,50.4321,50.4604,50.3473,50.4509,27555.0
2021-09-22 15:40:00,53.53,53.54,53.38,53.38,45095.0,50.4509,50.4604,50.3096,50.3096,45095.0
2021-09-22 15:50:00,53.36,53.39,53.29,53.33,164660.0,50.2907,50.319,50.2247,50.2624,164660.0
2021-09-23 09:30:00,53.58,53.92,53.51,53.92,286455.0,50.4981,50.8185,50.4321,50.8185,286455.0
2021-09-23 09:40:00,53.91,54.0,53.82,54.0,193855.0,50.8091,50.8939,50.7243,50.8939,193855.0
2021-09-23 09:50:00,54.0,54.07,53.91,54.05,44360.0,50.8939,50.9599,50.8091,50.941,44360.0
2021-09-23 10:00:00,54.04,54.06,53.96,53.96,25630.0,50.9316,50.9505,50.8562,50.8562,25630.0
2021-09-23 10:10:00,53.97,54.06,53.97,54.01,31135.0,50.8656,50.9505,50.8656,50.9033,31135.0
2021-09-23 10:20:00,54.01,54.08,54.01,54.06,68880.0,50.9033,50.9693,50.9033,50.9505,68880.0
2021-09-23 10:30:00,54.05,54.08,53.98,54.02,593075.0,50.941,50.9693,50.8751,50.9128,593075.0
2021-09-23 10:40:00,54.04,54.09,54.02,54.08,30055.0,50.9316,50.9787,50.9128,50.9693,30055.0
2021-09-23 10:50:00,54.1,54.16,54.1,54.13,25140.0,50.9882,51.0447,50.9882,51.0164,25140.0
2021-09-23 11:00:00,54.12,54.16,54.11,54.13,12650.0,51.007,51.0447,50.9976,51.0164,12650.0
2021-09-23 11:10:00,54.13,54.15,54.1,54.15,34950.0,51.0164,51.0353,50.9882,51.0353,34950.0
2021-09-23 11:20:00,54.15,54.16,54.1,54.16,29920.0,51.0353,51.0447,50.9882,51.0447,29920.0
2021-09-23 11:30:00,54.15,54.18,54.14,54.18,56040.0,51.0353,51.0636,51.0259,51.0636,56040.0
2021-09-23 11:40:00,54.16,54.16,54.08,54.08,31300.0,51.0447,51.0447,50.9693,50.9693,31300.0
2021-09-23 11:50:00,54.07,54.14,54.07,54.14,50785.0,50.9599,51.0259,50.9599,51.0259,50785.0
2021-09-23 12:00:00,54.14,54.14,54.11,54.11,33130.0,51.0259,51.0259,50.9976,50.9976,33130.0
2021-09-23 12:10:00,54.12,54.14,54.1,54.13,66315.0,51.007,51.0259,50.9882,51.0164,66315.0
2021-09-23 12:20:00,54.13,54.15,54.1,54.14,12225.0,51.0164,51.0353,50.9882,51.0259,12225.0
2021-09-23 12:30:00,54.14,54.16,54.14,54.14,11700.0,51.0259,51.0447,51.0259,51.0259,11700.0
2021-09-23 12:40:00,54.15,54.19,54.15,54.19,25860.0,51.0353,51.073,51.0353,51.073,25860.0
2021-09-23 12:50:00,54.19,54.21,54.17,54.17,26035.0,51.073,51.0918,51.0541,51.0541,26035.0
2021-09-23 13:00:00,54.19,54.25,54.19,54.25,35425.0,51.073,51.1295,51.073,51.1295,35425.0
2021-09-23 13:10:00,54.25,54.26,54.23,54.25,29240.0,51.1295,51.1389,51.1107,51.1295,29240.0
2021-09-23 13:20:00,54.25,54.27,54.24,54.26,21235.0,51.1295,51.1484,51.1201,51.1389,21235.0
2021-09-23 13:30:00,54.26,54.29,54.26,54.29,41840.0,51.1389,51.1672,51.1389,51.1672,41840.0
2021-09-23 13:40:00,54.28,54.3,54.28,54.3,23935.0,51.1578,51.1766,51.1578,51.1766,23935.0
2021-09-23 13:50:00,54.31,54.34,54.31,54.32,33175.0,51.1861,51.2143,51.1861,51.1955,33175.0
2021-09-23 14:00:00,54.32,54.35,54.27,54.27,33140.0,51.1955,51.2238,51.1484,51.1484,33140.0
2021-09-23 14:10:00,54.26,54.29,54.25,54.28,25545.0,51.1389,51.1672,51.1295,51.1578,25545.0
2021-09-23 14:20:00,54.29,54.3,54.27,54.28,48230.0,51.1672,51.1766,51.1484,51.1578,48230.0
2021-09-23 14:30:00,54.28,54.29,54.23,54.23,69475.0,51.1578,51.1672,51.1107,51.1107,69475.0
2021-09-23 14:40:00,54.23,54.23,54.2,54.2,31860.0,51.1107,51.1107,51.0824,51.0824,31860.0
2021-09-23 14:50:00,54.19,54.21,54.18,54.19,34705.0,51.073,51.0918,51.0636,51.073,34705.0
2021-09-23 15:00:00,54.19,54.2,54.16,54.16,26880.0,51.073,51.0824,51.0447,51.0447,26880.0
2021-09-23 15:10:00,54.16,54.16,54.09,54.1,19430.0,51.0447,51.0447,50.9787,50.9882,19430.0
2021-09-23 15:20:00,54.1,54.14,54.1,54.12,30505.0,50.9882,51.0259,50.9882,51.007,30505.0
2021-09-23 15:30:00,54.12,54.12,54.08,54.11,28230.0,51.007,51.007,50.9693,50.9976,28230.0
2021-09-23 15:40:00,54.11,54.14,54.07,54.09,89095.0,50.9976,51.0259,50.9599,50.9787,89095.0
2021-09-23 15:50:00,54.07,54.1,54.03,54.07,248760.0,50.9599,50.9882,50.9222,50.9599,248760.0
2021-09-24 09:30:00,53.67,53.73,53.62,53.68,287345.0,50.7671,50.8238,50.7198,50.7765,287345.0
2021-09-24 09:40:00,53.68,53.76,53.5,53.51,210415.0,50.7765,50.8522,50.6063,50.6157,210415.0
2021-09-24 09:50:00,53.49,53.84,53.48,53.84,89845.0,50.5968,50.9279,50.5873,50.9279,89845.0
2021-09-24 10:00:00,53.85,53.91,53.8,53.88,125285.0,50.9373,50.9941,50.89,50.9657,125285.0
2021-09-24 10:10:00,53.87,53.89,53.79,53.83,86940.0,50.9562,50.9752,50.8806,50.9184,86940.0
2021-09-24 10:20:00,53.85,53.91,53.83,53.86,36910.0,50.9373,50.9941,50.9184,50.9468,36910.0
2021-09-24 10:30:00,53.87,53.88,53.82,53.83,27675.0,50.9562,50.9657,50.9089,50.9184,27675.0
2021-09-24 10:40:00,53.85,53.87,53.74,53.86,174620.0,50.9373,50.9562,50.8333,50.9468,174620.0
2021-09-24 10:50:00,53.87,53.88,53.82,53.85,31495.0,50.9562,50.9657,50.9089,50.9373,31495.0
2021-09-24 11:00:00,53.86,53.92,53.85,53.92,40085.0,50.9468,51.0035,50.9373,51.0035,40085.0
2021-09-24 11:10:00,53.92,53.92,53.83,53.87,26035.0,51.0035,51.0035,50.9184,50.9562,26035.0
2021-09-24 11:20:00,53.87,53.87,53.78,53.81,22545.0,50.9562,50.9562,50.8711,50.8995,22545.0
2021-09-24 11:30:00,53.8,53.89,53.79,53.89,21215.0,50.89,50.9752,50.8806,50.9752,21215.0
2021-09-24 11:40:00,53.9,53.91,53.88,53.9,290855.0,50.9846,50.9941,50.9657,50.9846,290855.0
2021-09-24 11:50:00,53.9,53.95,53.89,53.94,41035.0,50.9846,51.0319,50.9752,51.0225,41035.0
2021-09-24 12:00:00,53.95,53.97,53.94,53.95,62840.0,51.0319,51.0508,51.0225,51.0319,62840.0
2021-09-24 12:10:00,53.94,53.97,53.94,53.95,83675.0,51.0225,51.0508,51.0225,51.0319,83675.0
2021-09-24 12:20:00,53.96,53.96,53.93,53.93,66765.0,51.0414,51.0414,51.013,51.013,66765.0
2021-09-24 12:30:00,53.95,53.95,53.94,53.94,31165.0,51.0319,51.0319,51.0225,51.0225,31165.0
2021-09-24 12:40:00,53.95,53.97,53.91,53.92,9160.0,51.0319,51.0508,50.9941,51.0035,9160.0
2021-09-24 12:50:00,53.93,53.95,53.91,53.92,21815.0,51.013,51.0319,50.9941,51.0035,21815.0
2021-09-24 13:00:00,53.92,53.94,53.87,53.87,65415.0,51.0035,51.0225,50.9562,50.9562,65415.0
2021-09-24 13:10:00,53.88,53.91,53.88,53.88,18320.0,50.9657,50.9941,50.9657,50.9657,18320.0
2021-09-24 13:20:00,53.88,53.88,53.85,53.87,20085.0,50.9657,50.9657,50.9373,50.9562,20085.0
2021-09-24 13:30:00,53.87,53.87,53.81,53.83,63405.0,50.9562,50.9562,50.8995,50.9184,63405.0
2021-09-24 13:40:00,53.83,53.86,53.83,53.84,76870.0,50.9184,50.9468,50.9184,50.9279,76870.0
2021-09-24 13:50:00,53.84,53.85,53.79,53.8,72950.0,50.9279,50.9373,50.8806,50.89,72950.0
2021-09-24 14:00:00,53.79,53.82,53.79,53.8,60035.0,50.8806,50.9089,50.8806,50.89,60035.0
2021-09-24 14:10:00,53.8,53.82,53.79,53.81,27450.0,50.89,50.9089,50.8806,50.8995,27450.0
2021-09-24 14:20:00,53.82,53.85,53.81,53.85,45905.0,50.9089,50.9373,50.8995,50.9373,45905.0
2021-09-24 14:30:00,53.84,53.86,53.84,53.84,28350.0,50.9279,50.9468,50.9279,50.9279,28350.0
2021-09-24 14:40:00,53.85,53.86,53.84,53.86,19920.0,50.9373,50.9468,50.9279,50.9468,19920.0
2021-09-24 14:50:00,53.86,53.9,53.85,53.89,45360.0,50.9468,50.9846,50.9373,50.9752,45360.0
2021-09-24 15:00:00,53.9,53.9,53.82,53.83,26680.0,50.9846,50.9846,50.9089,50.9184,26680.0
2021-09-24 15:10:00,53.82,53.87,53.81,53.84,47505.0,50.9089,50.9562,50.8995,50.9279,47505.0
2021-09-24 15:20:00,53.84,53.9,53.83,53.86,42490.0,50.9279,50.9846,50.9184,50.9468,42490.0
2021-09-24 15:30:00,53.88,53.89,53.82,53.84,72215.0,50.9657,50.9752,50.9089,50.9279,72215.0
2021-09-24 15:40:00,53.84,53.92,53.83,53.9,30975.0,50.9279,51.0035,50.9184,50.9846,30975.0
2021-09-24 15:50:00,53.89,53.91,53.76,53.76,156120.0,50.9752,50.9941,50.8522,50.8522,156120.0
2021-09-27 09:30:00,53.82,54.09,53.82,54.05,320270.0,50.9089,51.1643,50.9089,51.1265,320270.0
2021-09-27 09:40:00,54.05,54.27,53.93,54.24,230115.0,51.1265,51.3346,51.013,51.3062,230115.0
2021-09-27 09:50:00,54.25,54.32,54.16,54.28,93545.0,51.3157,51.3819,51.2306,51.3441,93545.0
2021-09-27 10:00:00,54.25,54.33,54.18,54.3,73455.0,51.3157,51.3914,51.2495,51.363,73455.0
2021-09-27 10:10:00,54.28,54.37,54.27,54.33,43540.0,51.3441,51.4292,51.3346,51.3914,43540.0
2021-09-27 10:20:00,54.34,54.37,54.3,54.37,93060.0,51.4008,51.4292,51.363,51.4292,93060.0
2021-09-27 10:30:00,54.37,54.47,54.37,54.44,83030.0,51.4292,51.5238,51.4292,51.4954,83030.0
2021-09-27 10:40:00,54.45,54.48,54.4,54.46,40650.0,51.5049,51.5333,51.4576,51.5143,40650.0
2021-09-27 10:50:00,54.46,54.48,54.4,54.46,67840.0,51.5143,51.5333,51.4576,51.5143,67840.0
2021-09-27 11:00:00,54.48,54.49,54.43,54.43,73525.0,51.5333,51.5427,51.486,51.486,73525.0
2021-09-27 11:10:00,54.44,54.48,54.42,54.45,30135.0,51.4954,51.5333,51.4765,51.5049,30135.0
2021-09-27 11:20:00,54.45,54.46,54.41,54.45,26675.0,51.5049,51.5143,51.467,51.5049,26675.0
2021-09-27 11:30:00,54.45,54.49,54.44,54.45,61745.0,51.5049,51.5427,51.4954,51.5049,61745.0
2021-09-27 11:40:00,54.45,54.46,54.4,54.46,45230.0,51.5049,51.5143,51.4576,51.5143,45230.0
2021-09-27 11:50:00,54.46,54.46,54.39,54.45,42525.0,51.5143,51.5143,51.4481,51.5049,42525.0
2021-09-27 12:00:00,54.45,54.47,54.41,54.43,37340.0,51.5049,51.5238,51.467,51.486,37340.0
2021-09-27 12:10:00,54.43,54.46,54.43,54.45,30775.0,51.486,51.5143,51.486,51.5049,30775.0
2021-09-27 12:20:00,54.44,54.47,54.44,54.45,23670.0,51.4954,51.5238,51.4954,51.5049,23670.0
2021-09-27 12:30:00,54.45,54.46,54.43,54.44,19495.0,51.5049,51.5143,51.486,51.4954,19495.0
2021-09-27 12:40:00,54.44,54.44,54.36,54.38,21890.0,51.4954,51.4954,51.4197,51.4387,21890.0
2021-09-27 12:50:00,54.37,54.4,54.36,54.37,57750.0,51.4292,51.4576,51.4197,51.4292,57750.0
2021-09-27 13:00:00,54.36,54.39,54.36,54.38,282655.0,51.4197,51.4481,51.4197,51.4387,282655.0
2021-09-27 13:10:00,54.37,54.41,54.34,54.41,37515.0,51.4292,51.467,51.4008,51.467,37515.0
2021-09-27 13:20:00,54.4,54.41,54.36,54.38,68465.0,51.4576,51.467,51.4197,51.4387,68465.0
2021-09-27 13:30:00,54.39,54.4,54.36,54.37,35380.0,51.4481,51.4576,51.4197,51.4292,35380.0
2021-09-27 13:40:00,54.38,54.41,54.36,54.41,16955.0,51.4387,51.467,51.4197,51.467,16955.0
2021-09-27 13:50:00,54.4,54.44,54.4,54.43,61695.0,51.4576,51.4954,51.4576,51.486,61695.0
2021-09-27 14:00:00,54.44,54.5,54.44,54.49,45210.0,51.4954,51.5522,51.4954,51.5427,45210.0
2021-09-27 14:10:00,54.5,54.54,54.49,54.54,66480.0,51.5522,51.59,51.5427,51.59,66480.0
2021-09-27 14:20:00,54.53,54.55,54.52,54.55,43410.0,51.5805,51.5995,51.5711,51.5995,43410.0
2021-09-27 14:30:00,54.55,54.55,54.51,54.52,32300.0,51.5995,51.5995,51.5616,51.5711,32300.0
2021-09-27 14:40:00,54.52,54.52,54.47,54.48,34180.0,51.5711,51.5711,51.5238,51.5333,34180.0
2021-09-27 14:50:00,54.48,54.49,54.46,54.46,73275.0,51.5333,51.5427,51.5143,51.5143,73275.0
2021-09-27 15:00:00,54.45,54.45,54.4,54.43,45405.0,51.5049,51.5049,51.4576,51.486,45405.0
2021-09-27 15:10:00,54.45,54.46,54.42,54.43,47650.0,51.5049,51.5143,51.4765,51.486,47650.0
2021-09-27 15:20:00,54.43,54.45,54.37,54.38,70250.0,51.486,51.5049,51.4292,51.4387,70250.0
2021-09-27 15:30:00,54.38,54.4,54.35,54.35,49065.0,51.4387,51.4576,51.4103,51.4103,49065.0
2021-09-27 15:40:00,54.35,54.38,54.31,54.31,53815.0,51.4103,51.4387,51.3724,51.3724,53815.0
2021-09-27 15:50:00,54.26,54.27,54.23,54.27,147475.0,51.3252,51.3346,51.2968,51.3346,147475.0
2021-09-28 09:30:00,54.01,54.15,54.0,54.1,865970.0,51.0887,51.2211,51.0792,51.1738,865970.0
2021-09-28 09:40:00,54.09,54.14,53.9,53.97,227710.0,51.1643,51.2116,50.9846,51.0508,227710.0
2021-09-28 09:50:00,53.97,53.97,53.81,53.92,187500.0,51.0508,51.0508,50.8995,51.0035,187500.0
2021-09-28 10:00:00,53.89,53.89,53.66,53.67,110585.0,50.9752,50.9752,50.7576,50.7671,110585.0
2021-09-28 10:10:00,53.66,53.72,53.58,53.61,198495.0,50.7576,50.8144,50.6819,50.7103,198495.0
2021-09-28 10:20:00,53.6,53.63,53.5,53.61,207145.0,50.7008,50.7292,50.6063,50.7103,207145.0
2021-09-28 10:30:00,53.6,53.82,53.54,53.8,197170.0,50.7008,50.9089,50.6441,50.89,197170.0
2021-09-28 10:40:00,53.78,53.84,53.76,53.79,81210.0,50.8711,50.9279,50.8522,50.8806,81210.0
2021-09-28 10:50:00,53.77,53.88,53.7,53.77,70150.0,50.8617,50.9657,50.7954,50.8617,70150.0
2021-09-28 11:00:00,53.79,53.82,53.64,53.65,52755.0,50.8806,50.9089,50.7387,50.7481,52755.0
2021-09-28 11:10:00,53.65,53.67,53.53,53.65,106390.0,50.7481,50.7671,50.6346,50.7481,106390.0
2021-09-28 11:20:00,53.64,53.7,53.61,53.66,75980.0,50.7387,50.7954,50.7103,50.7576,75980.0
2021-09-28 11:30:00,53.65,53.7,53.6,53.66,28360.0,50.7481,50.7954,50.7008,50.7576,28360.0
2021-09-28 11:40:00,53.66,53.67,53.58,53.6,40570.0,50.7576,50.7671,50.6819,50.7008,40570.0
2021-09-28 11:50:00,53.59,53.61,53.52,53.6,63705.0,50.6914,50.7103,50.6252,50.7008,63705.0
2021-09-28 12:00:00,53.59,53.59,53.46,53.51,73290.0,50.6914,50.6914,50.5684,50.6157,73290.0
2021-09-28 12:10:00,53.52,53.65,53.52,53.63,129500.0,50.6252,50.7481,50.6252,50.7292,129500.0
2021-09-28 12:20:00,53.61,53.66,53.59,53.63,31645.0,50.7103,50.7576,50.6914,50.7292,31645.0
2021-09-28 12:30:00,53.6,53.62,53.55,53.55,45295.0,50.7008,50.7198,50.6536,50.6536,45295.0
2021-09-28 12:40:00,53.55,53.55,53.45,53.45,26500.0,50.6536,50.6536,50.559,50.559,26500.0
2021-09-28 12:50:00,53.44,53.53,53.43,53.47,43170.0,50.5495,50.6346,50.54,50.5779,43170.0
2021-09-28 13:00:00,53.47,53.55,53.44,53.55,88760.0,50.5779,50.6536,50.5495,50.6536,88760.0
2021-09-28 13:10:00,53.55,53.59,53.52,53.59,40460.0,50.6536,50.6914,50.6252,50.6914,40460.0
2021-09-28 13:20:00,53.61,53.74,53.61,53.71,46810.0,50.7103,50.8333,50.7103,50.8049,46810.0
2021-09-28 13:30:00,53.71,53.72,53.63,53.65,127745.0,50.8049,50.8144,50.7292,50.7481,127745.0
2021-09-28 13:40:00,53.7,53.71,53.56,53.59,42185.0,50.7954,50.8049,50.663,50.6914,42185.0
2021-09-28 13:50:00,53.6,53.61,53.54,53.54,32605.0,50.7008,50.7103,50.6441,50.6441,32605.0
2021-09-28 14:00:00,53.54,53.55,53.5,53.51,80640.0,50.6441,50.6536,50.6063,50.6157,80640.0
2021-09-28 14:10:00,53.5,53.59,53.42,53.59,69790.0,50.6063,50.6914,50.5306,50.6914,69790.0
2021-09-28 14:20:00,53.59,53.64,53.57,53.64,79160.0,50.6914,50.7387,50.6725,50.7387,79160.0
2021-09-28 14:30:00,53.6,53.6,53.51,53.57,53765.0,50.7008,50.7008,50.6157,50.6725,53765.0
2021-09-28 14:40:00,53.58,53.77,53.57,53.76,99285.0,50.6819,50.8617,50.6725,50.8522,99285.0
2021-09-28 14:50:00,53.76,53.79,53.72,53.75,54740.0,50.8522,50.8806,50.8144,50.8427,54740.0
2021-09-28 15:00:00,53.75,53.82,53.7,53.77,61545.0,50.8427,50.9089,50.7954,50.8617,61545.0
2021-09-28 15:10:00,53.78,53.8,53.72,53.74,117205.0,50.8711,50.89,50.8144,50.8333,117205.0
2021-09-28 15:20:00,53.75,53.76,53.57,53.57,51685.0,50.8427,50.8522,50.6725,50.6725,51685.0
2021-09-28 15:30:00,53.56,53.64,53.53,53.56,103615.0,50.663,50.7387,50.6346,50.663,103615.0
2021-09-28 15:40:00,53.56,53.66,53.44,53.44,76125.0,50.663,50.7576,50.5495,50.5495,76125.0
2021-09-28 15:50:00,53.41,53.46,53.38,53.42,253220.0,50.5211,50.5684,50.4927,50.5306,253220.0
2021-09-29 09:30:00,53.61,53.7,53.26,53.38,669825.0,50.7103,50.7954,50.3792,50.4927,669825.0
2021-09-29 09:40:00,53.38,53.54,53.38,53.52,225905.0,50.4927,50.6441,50.4927,50.6252,225905.0
2021-09-29 09:50:00,53.53,53.71,53.51,53.64,157050.0,50.6346,50.8049,50.6157,50.7387,157050.0
2021-09-29 10:00:00,53.64,53.78,53.55,53.6,112395.0,50.7387,50.8711,50.6536,50.7008,112395.0
2021-09-29 10:10:00,53.64,53.67,53.57,53.65,44880.0,50.7387,50.7671,50.6725,50.7481,44880.0
2021-09-29 10:20:00,53.68,53.73,53.57,53.57,61265.0,50.7765,50.8238,50.6725,50.6725,61265.0
2021-09-29 10:30:00,53.56,53.57,53.47,53.47,95770.0,50.663,50.6725,50.5779,50.5779,95770.0
2021-09-29 10:40:00,53.48,53.65,53.48,53.65,35335.0,50.5873,50.7481,50.5873,50.7481,35335.0
2021-09-29 10:50:00,53.62,53.65,53.56,53.64,45415.0,50.7198,50.7481,50.663,50.7387,45415.0
2021-09-29 11:00:00,53.61,53.63,53.54,53.61,91090.0,50.7103,50.7292,50.6441,50.7103,91090.0
2021-09-29 11:10:00,53.6,53.65,53.59,53.61,22370.0,50.7008,50.7481,50.6914,50.7103,22370.0
2021-09-29 11:20:00,53.62,53.66,53.58,53.58,16870.0,50.7198,50.7576,50.6819,50.6819,16870.0
2021-09-29 11:30:00,53.58,53.59,53.47,53.47,83185.0,50.6819,50.6914,50.5779,50.5779,83185.0
2021-09-29 11:40:00,53.48,53.48,53.43,53.46,89380.0,50.5873,50.5873,50.54,50.5684,89380.0
2021-09-29 11:50:00,53.48,53.54,53.47,53.54,28760.0,50.5873,50.6441,50.5779,50.6441,28760.0
2021-09-29 12:00:00,53.54,53.56,53.49,53.53,30790.0,50.6441,50.663,50.5968,50.6346,30790.0
2021-09-29 12:10:00,53.51,53.51,53.43,53.49,24015.0,50.6157,50.6157,50.54,50.5968,24015.0
2021-09-29 12:20:00,53.49,53.49,53.4,53.42,34070.0,50.5968,50.5968,50.5117,50.5306,34070.0
2021-09-29 12:30:00,53.43,53.48,53.41,53.44,48810.0,50.54,50.5873,50.5211,50.5495,48810.0
2021-09-29 12:40:00,53.41,53.44,53.36,53.4,14205.0,50.5211,50.5495,50.4738,50.5117,14205.0
2021-09-29 12:50:00,53.41,53.48,53.41,53.44,16930.0,50.5211,50.5873,50.5211,50.5495,16930.0
2021-09-29 13:00:00,53.43,53.45,53.4,53.43,16295.0,50.54,50.559,50.5117,50.54,16295.0
2021-09-29 13:10:00,53.46,53.54,53.44,53.53,55110.0,50.5684,50.6441,50.5495,50.6346,55110.0
2021-09-29 13:20:00,53.54,53.54,53.49,53.5,16690.0,50.6441,50.6441,50.5968,50.6063,16690.0
2021-09-29 13:30:00,53.49,53.49,53.44,53.44,24305.0,50.5968,50.5968,50.5495,50.5495,24305.0
2021-09-29 13:40:00,53.45,53.48,53.41,53.44,87940.0,50.559,50.5873,50.5211,50.5495,87940.0
2021-09-29 13:50:00,53.44,53.49,53.44,53.49,49915.0,50.5495,50.5968,50.5495,50.5968,49915.0
2021-09-29 14:00:00,53.49,53.58,53.49,53.56,43020.0,50.5968,50.6819,50.5968,50.663,43020.0
2021-09-29 14:10:00,53.59,53.65,53.59,53.63,106575.0,50.6914,50.7481,50.6914,50.7292,106575.0
2021-09-29 14:20:00,53.64,53.64,53.59,53.61,66020.0,50.7387,50.7387,50.6914,50.7103,66020.0
2021-09-29 14:30:00,53.65,53.66,53.62,53.64,21760.0,50.7481,50.7576,50.7198,50.7387,21760.0
2021-09-29 14:40:00,53.64,53.69,53.61,53.62,51240.0,50.7387,50.786,50.7103,50.7198,51240.0
2021-09-29 14:50:00,53.64,53.65,53.61,53.63,66325.0,50.7387,50.7481,50.7103,50.7292,66325.0
2021-09-29 15:00:00,53.65,53.66,53.56,53.58,44650.0,50.7481,50.7576,50.663,50.6819,44650.0
2021-09-29 15:10:00,53.61,53.67,53.59,53.65,14620.0,50.7103,50.7671,50.6914,50.7481,14620.0
2021-09-29 15:20:00,53.66,53.66,53.61,53.62,27995.0,50.7576,50.7576,50.7103,50.7198,27995.0
2021-09-29 15:30:00,53.61,53.63,53.57,53.57,28640.0,50.7103,50.7292,50.6725,50.6725,28640.0
2021-09-29 15:40:00,53.58,53.58,53.5,53.52,38285.0,50.6819,50.6819,50.6063,50.6252,38285.0
2021-09-29 15:50:00,53.52,53.52,53.39,53.46,275090.0,50.6252,50.6252,50.5022,50.5684,275090.0
2021-09-30 09:30:00,53.63,53.71,53.38,53.41,693070.0,50.7292,50.8049,50.4927,50.5211,693070.0
2021-09-30 09:40:00,53.44,53.59,53.43,53.57,103115.0,50.5495,50.6914,50.54,50.6725,103115.0
2021-09-30 09:50:00,53.62,53.74,53.54,53.55,157465.0,50.7198,50.8333,50.6441,50.6536,157465.0
2021-09-30 10:00:00,53.54,53.54,53.33,53.41,220680.0,50.6441,50.6441,50.4455,50.5211,220680.0
2021-09-30 10:10:00,53.45,53.48,53.31,53.43,228285.0,50.559,50.5873,50.4265,50.54,228285.0
2021-09-30 10:20:00,53.42,53.44,53.27,53.29,79795.0,50.5306,50.5495,50.3887,50.4076,79795.0
2021-09-30 10:30:00,53.28,53.38,53.24,53.33,53505.0,50.3982,50.4927,50.3603,50.4455,53505.0
2021-09-30 10:40:00,53.33,53.34,53.24,53.29,75210.0,50.4455,50.4549,50.3603,50.4076,75210.0
2021-09-30 10:50:00,53.3,53.31,53.17,53.19,112440.0,50.4171,50.4265,50.2941,50.313,112440.0
2021-09-30 11:00:00,53.19,53.33,53.15,53.33,137375.0,50.313,50.4455,50.2752,50.4455,137375.0
2021-09-30 11:10:00,53.34,53.45,53.31,53.42,165065.0,50.4549,50.559,50.4265,50.5306,165065.0
2021-09-30 11:20:00,53.42,53.42,53.36,53.41,54380.0,50.5306,50.5306,50.4738,50.5211,54380.0
2021-09-30 11:30:00,53.4,53.4,53.18,53.22,99185.0,50.5117,50.5117,50.3036,50.3414,99185.0
2021-09-30 11:40:00,53.19,53.2,53.02,53.05,126060.0,50.313,50.3225,50.1522,50.1806,126060.0
2021-09-30 11:50:00,53.06,53.1,53.0,53.06,66110.0,50.1901,50.2279,50.1333,50.1901,66110.0
2021-09-30 12:00:00,53.07,53.1,52.84,52.84,325130.0,50.1995,50.2279,49.982,49.982,325130.0
2021-09-30 12:10:00,52.85,52.87,52.76,52.84,204295.0,49.9914,50.0103,49.9063,49.982,204295.0
2021-09-30 12:20:00,52.85,52.87,52.76,52.81,180330.0,49.9914,50.0103,49.9063,49.9536,180330.0
2021-09-30 12:30:00,52.79,52.92,52.74,52.89,121160.0,49.9347,50.0576,49.8874,50.0293,121160.0
2021-09-30 12:40:00,52.88,52.94,52.81,52.94,77230.0,50.0198,50.0765,49.9536,50.0765,77230.0
2021-09-30 12:50:00,52.95,52.97,52.88,52.93,60400.0,50.086,50.1049,50.0198,50.0671,60400.0
2021-09-30 13:00:00,52.91,53.05,52.9,53.05,140635.0,50.0482,50.1806,50.0387,50.1806,140635.0
2021-09-30 13:10:00,53.05,53.09,52.98,53.03,52370.0,50.1806,50.2184,50.1144,50.1617,52370.0
2021-09-30 13:20:00,53.03,53.03,52.9,52.91,24565.0,50.1617,50.1617,50.0387,50.0482,24565.0
2021-09-30 13:30:00,52.89,52.91,52.8,52.88,114590.0,50.0293,50.0482,49.9441,50.0198,114590.0
2021-09-30 13:40:00,52.9,52.95,52.87,52.91,73130.0,50.0387,50.086,50.0103,50.0482,73130.0
2021-09-30 13:50:00,52.97,53.03,52.95,52.99,77310.0,50.1049,50.1617,50.086,50.1238,77310.0
2021-09-30 14:00:00,53.02,53.15,53.01,53.12,118620.0,50.1522,50.2752,50.1428,50.2468,118620.0
2021-09-30 14:10:00,53.13,53.13,53.01,53.01,46150.0,50.2563,50.2563,50.1428,50.1428,46150.0
2021-09-30 14:20:00,53.01,53.07,52.99,53.07,59165.0,50.1428,50.1995,50.1238,50.1995,59165.0
2021-09-30 14:30:00,53.07,53.14,53.06,53.06,32930.0,50.1995,50.2657,50.1901,50.1901,32930.0
2021-09-30 14:40:00,53.07,53.19,53.07,53.18,68030.0,50.1995,50.313,50.1995,50.3036,68030.0
2021-09-30 14:50:00,53.21,53.24,53.1,53.1,239970.0,50.3319,50.3603,50.2279,50.2279,239970.0
2021-09-30 15:00:00,53.08,53.12,53.01,53.06,125100.0,50.209,50.2468,50.1428,50.1901,125100.0
2021-09-30 15:10:00,53.08,53.22,53.08,53.13,110635.0,50.209,50.3414,50.209,50.2563,110635.0
2021-09-30 15:20:00,53.12,53.12,53.04,53.05,129365.0,50.2468,50.2468,50.1711,50.1806,129365.0
2021-09-30 15:30:00,53.05,53.17,53.03,53.05,173800.0,50.1806,50.2941,50.1617,50.1806,173800.0
2021-09-30 15:40:00,53.05,53.06,52.86,52.88,385685.0,50.1806,50.1901,50.0009,50.0198,385685.0
2021-09-30 15:50:00,52.87,52.88,52.6,52.62,1351825.0,50.0103,50.0198,49.7549,49.7739,1351825.0
2021-10-01 09:30:00,52.84,52.99,52.59,52.7,422110.0,49.982,50.1238,49.7455,49.8495,422110.0
2021-10-01 09:40:00,52.71,52.78,52.63,52.66,188660.0,49.859,49.9252,49.7833,49.8117,188660.0
2021-10-01 09:50:00,52.65,52.74,52.53,52.7,271200.0,49.8022,49.8874,49.6887,49.8495,271200.0
2021-10-01 10:00:00,52.71,52.89,52.67,52.76,183745.0,49.859,50.0293,49.8212,49.9063,183745.0
2021-10-01 10:10:00,52.78,52.82,52.53,52.55,112950.0,49.9252,49.963,49.6887,49.7076,112950.0
2021-10-01 10:20:00,52.57,52.6,52.45,52.55,300275.0,49.7266,49.7549,49.6131,49.7076,300275.0
2021-10-01 10:30:00,52.53,52.62,52.51,52.54,58645.0,49.6887,49.7739,49.6698,49.6982,58645.0
2021-10-01 10:40:00,52.47,52.57,52.44,52.57,45700.0,49.632,49.7266,49.6036,49.7266,45700.0
2021-10-01 10:50:00,52.58,52.68,52.49,52.68,148765.0,49.736,49.8306,49.6509,49.8306,148765.0
2021-10-01 11:00:00,52.67,52.76,52.6,52.6,49055.0,49.8212,49.9063,49.7549,49.7549,49055.0
2021-10-01 11:10:00,52.56,52.82,52.54,52.81,221825.0,49.7171,49.963,49.6982,49.9536,221825.0
2021-10-01 11:20:00,52.83,52.91,52.79,52.88,197135.0,49.9725,50.0482,49.9347,50.0198,197135.0
2021-10-01 11:30:00,52.89,53.04,52.88,53.02,139320.0,50.0293,50.1711,50.0198,50.1522,139320.0
2021-10-01 11:40:00,53.03,53.11,53.02,53.07,84100.0,50.1617,50.2374,50.1522,50.1995,84100.0
2021-10-01 11:50:00,53.06,53.12,53.04,53.07,43140.0,50.1901,50.2468,50.1711,50.1995,43140.0
2021-10-01 12:00:00,53.09,53.13,53.04,53.11,192195.0,50.2184,50.2563,50.1711,50.2374,192195.0
2021-10-01 12:10:00,53.09,53.1,53.05,53.09,171015.0,50.2184,50.2279,50.1806,50.2184,171015.0
2021-10-01 12:20:00,53.09,53.16,53.09,53.14,96200.0,50.2184,50.2846,50.2184,50.2657,96200.0
2021-10-01 12:30:00,53.14,53.2,53.13,53.14,36415.0,50.2657,50.3225,50.2563,50.2657,36415.0
2021-10-01 12:40:00,53.16,53.23,53.16,53.21,61170.0,50.2846,50.3509,50.2846,50.3319,61170.0
2021-10-01 12:50:00,53.2,53.23,53.18,53.19,72570.0,50.3225,50.3509,50.3036,50.313,72570.0
2021-10-01 13:00:00,53.18,53.27,53.14,53.27,70715.0,50.3036,50.3887,50.2657,50.3887,70715.0
2021-10-01 13:10:00,53.28,53.3,53.24,53.3,97570.0,50.3982,50.4171,50.3603,50.4171,97570.0
2021-10-01 13:20:00,53.3,53.35,53.29,53.33,76015.0,50.4171,50.4644,50.4076,50.4455,76015.0
2021-10-01 13:30:00,53.33,53.42,53.33,53.42,100360.0,50.4455,50.5306,50.4455,50.5306,100360.0
2021-10-01 13:40:00,53.43,53.54,53.43,53.54,102290.0,50.54,50.6441,50.54,50.6441,102290.0
2021-10-01 13:50:00,53.53,53.57,53.51,53.55,223240.0,50.6346,50.6725,50.6157,50.6536,223240.0
2021-10-01 14:00:00,53.56,53.61,53.55,53.57,58130.0,50.663,50.7103,50.6536,50.6725,58130.0
2021-10-01 14:10:00,53.57,53.65,53.56,53.63,37240.0,50.6725,50.7481,50.663,50.7292,37240.0
2021-10-01 14:20:00,53.63,53.71,53.63,53.68,44660.0,50.7292,50.8049,50.7292,50.7765,44660.0
2021-10-01 14:30:00,53.69,53.71,53.67,53.7,12535.0,50.786,50.8049,50.7671,50.7954,12535.0
2021-10-01 14:40:00,53.71,53.71,53.63,53.65,17615.0,50.8049,50.8049,50.7292,50.7481,17615.0
2021-10-01 14:50:00,53.64,53.71,53.6,53.67,63890.0,50.7387,50.8049,50.7008,50.7671,63890.0
2021-10-01 15:00:00,53.69,53.74,53.69,53.73,36500.0,50.786,50.8333,50.786,50.8238,36500.0
2021-10-01 15:10:00,53.72,53.82,53.71,53.71,59710.0,50.8144,50.9089,50.8049,50.8049,59710.0
2021-10-01 15:20:00,53.72,53.78,53.67,53.67,36025.0,50.8144,50.8711,50.7671,50.7671,36025.0
2021-10-01 15:30:00,53.67,53.68,53.57,53.57,37270.0,50.7671,50.7765,50.6725,50.6725,37270.0
2021-10-01 15:40:00,53.57,53.59,53.47,53.49,37385.0,50.6725,50.6914,50.5779,50.5968,37385.0
2021-10-01 15:50:00,53.48,53.59,53.41,53.49,802515.0,50.5873,50.6914,50.5211,50.5968,802515.0
2021-10-04 09:30:00,53.4,53.53,53.3,53.51,297375.0,50.5117,50.6346,50.4171,50.6157,297375.0
2021-10-04 09:40:00,53.5,53.63,53.44,53.6,179525.0,50.6063,50.7292,50.5495,50.7008,179525.0
2021-10-04 09:50:00,53.58,53.73,53.57,53.69,169330.0,50.6819,50.8238,50.6725,50.786,169330.0
2021-10-04 10:00:00,53.69,53.75,53.43,53.48,94435.0,50.786,50.8427,50.54,50.5873,94435.0
2021-10-04 10:10:00,53.51,53.53,53.33,53.36,25970.0,50.6157,50.6346,50.4455,50.4738,25970.0
2021-10-04 10:20:00,53.39,53.39,53.22,53.28,29815.0,50.5022,50.5022,50.3414,50.3982,29815.0
2021-10-04 10:30:00,53.25,53.3,53.03,53.09,63240.0,50.3698,50.4171,50.1617,50.2184,63240.0
2021-10-04 10:40:00,53.1,53.23,53.07,53.15,52735.0,50.2279,50.3509,50.1995,50.2752,52735.0
2021-10-04 10:50:00,53.15,53.18,52.97,53.1,30540.0,50.2752,50.3036,50.1049,50.2279,30540.0
2021-10-04 11:00:00,53.08,53.13,52.98,53.11,97330.0,50.209,50.2563,50.1144,50.2374,97330.0
2021-10-04 11:10:00,53.13,53.22,53.12,53.18,83780.0,50.2563,50.3414,50.2468,50.3036,83780.0
2021-10-04 11:20:00,53.17,53.18,53.04,53.1,68585.0,50.2941,50.3036,50.1711,50.2279,68585.0
2021-10-04 11:30:00,53.11,53.14,52.99,53.0,63390.0,50.2374,50.2657,50.1238,50.1333,63390.0
2021-10-04 11:40:00,52.99,53.14,52.97,53.11,46490.0,50.1238,50.2657,50.1049,50.2374,46490.0
2021-10-04 11:50:00,53.11,53.29,53.09,53.26,132140.0,50.2374,50.4076,50.2184,50.3792,132140.0
2021-10-04 12:00:00,53.26,53.29,53.22,53.28,68480.0,50.3792,50.4076,50.3414,50.3982,68480.0
2021-10-04 12:10:00,53.28,53.32,53.27,53.31,58215.0,50.3982,50.436,50.3887,50.4265,58215.0
2021-10-04 12:20:00,53.3,53.3,53.23,53.25,67085.0,50.4171,50.4171,50.3509,50.3698,67085.0
2021-10-04 12:30:00,53.25,53.3,53.22,53.23,65870.0,50.3698,50.4171,50.3414,50.3509,65870.0
2021-10-04 12:40:00,53.21,53.21,53.14,53.19,82515.0,50.3319,50.3319,50.2657,50.313,82515.0
2021-10-04 12:50:00,53.22,53.26,53.16,53.22,119365.0,50.3414,50.3792,50.2846,50.3414,119365.0
2021-10-04 13:00:00,53.19,53.25,53.1,53.25,71690.0,50.313,50.3698,50.2279,50.3698,71690.0
2021-10-04 13:10:00,53.24,53.31,53.24,53.24,28065.0,50.3603,50.4265,50.3603,50.3603,28065.0
2021-10-04 13:20:00,53.25,53.29,53.22,53.22,106490.0,50.3698,50.4076,50.3414,50.3414,106490.0
2021-10-04 13:30:00,53.24,53.31,53.22,53.27,67510.0,50.3603,50.4265,50.3414,50.3887,67510.0
2021-10-04 13:40:00,53.25,53.28,53.22,53.27,95755.0,50.3698,50.3982,50.3414,50.3887,95755.0
2021-10-04 13:50:00,53.25,53.28,53.18,53.19,178330.0,50.3698,50.3982,50.3036,50.313,178330.0
2021-10-04 14:00:00,53.2,53.28,53.18,53.23,79665.0,50.3225,50.3982,50.3036,50.3509,79665.0
2021-10-04 14:10:00,53.21,53.23,53.09,53.14,88455.0,50.3319,50.3509,50.2184,50.2657,88455.0
2021-10-04 14:20:00,53.17,53.23,53.12,53.16,60600.0,50.2941,50.3509,50.2468,50.2846,60600.0
2021-10-04 14:30:00,53.16,53.19,53.11,53.18,70260.0,50.2846,50.313,50.2374,50.3036,70260.0
2021-10-04 14:40:00,53.15,53.19,53.13,53.19,97525.0,50.2752,50.313,50.2563,50.313,97525.0
2021-10-04 14:50:00,53.17,53.2,53.14,53.16,68330.0,50.2941,50.3225,50.2657,50.2846,68330.0
2021-10-04 15:00:00,53.15,53.25,53.14,53.2,68125.0,50.2752,50.3698,50.2657,50.3225,68125.0
2021-10-04 15:10:00,53.16,53.19,53.08,53.08,121735.0,50.2846,50.313,50.209,50.209,121735.0
2021-10-04 15:20:00,53.08,53.14,53.04,53.14,132370.0,50.209,50.2657,50.1711,50.2657,132370.0
2021-10-04 15:30:00,53.12,53.21,53.11,53.12,159385.0,50.2468,50.3319,50.2374,50.2468,159385.0
2021-10-04 15:40:00,53.12,53.29,53.12,53.25,234140.0,50.2468,50.4076,50.2468,50.3698,234140.0
2021-10-04 15:50:00,53.22,53.22,53.02,53.19,825545.0,50.3414,50.3414,50.1522,50.313,825545.0
2021-10-05 09:30:00,53.35,53.4,53.04,53.16,487410.0,50.4644,50.5117,50.1711,50.2846,487410.0
2021-10-05 09:40:00,53.16,53.2,53.0,53.15,254990.0,50.2846,50.3225,50.1333,50.2752,254990.0
2021-10-05 09:50:00,53.18,53.3,53.14,53.17,224005.0,50.3036,50.4171,50.2657,50.2941,224005.0
2021-10-05 10:00:00,53.2,53.37,53.2,53.35,104855.0,50.3225,50.4833,50.3225,50.4644,104855.0
2021-10-05 10:10:00,53.36,53.51,53.35,53.44,757480.0,50.4738,50.6157,50.4644,50.5495,757480.0
2021-10-05 10:20:00,53.46,53.61,53.46,53.57,239110.0,50.5684,50.7103,50.5684,50.6725,239110.0
2021-10-05 10:30:00,53.58,53.66,53.57,53.59,66545.0,50.6819,50.7576,50.6725,50.6914,66545.0
2021-10-05 10:40:00,53.59,53.67,53.58,53.66,195150.0,50.6914,50.7671,50.6819,50.7576,195150.0
2021-10-05 10:50:00,53.67,53.7,53.65,53.69,47340.0,50.7671,50.7954,50.7481,50.786,47340.0
2021-10-05 11:00:00,53.69,53.74,53.68,53.72,111440.0,50.786,50.8333,50.7765,50.8144,111440.0
2021-10-05 11:10:00,53.73,53.74,53.67,53.68,53730.0,50.8238,50.8333,50.7671,50.7765,53730.0
2021-10-05 11:20:00,53.7,53.71,53.59,53.62,53410.0,50.7954,50.8049,50.6914,50.7198,53410.0
2021-10-05 11:30:00,53.61,53.61,53.5,53.5,42610.0,50.7103,50.7103,50.6063,50.6063,42610.0
2021-10-05 11:40:00,53.49,53.49,53.4,53.4,41630.0,50.5968,50.5968,50.5117,50.5117,41630.0
2021-10-05 11:50:00,53.4,53.42,53.38,53.42,51535.0,50.5117,50.5306,50.4927,50.5306,51535.0
2021-10-05 12:00:00,53.42,53.44,53.39,53.44,46655.0,50.5306,50.5495,50.5022,50.5495,46655.0
2021-10-05 12:10:00,53.43,53.44,53.31,53.31,43210.0,50.54,50.5495,50.4265,50.4265,43210.0
2021-10-05 12:20:00,53.3,53.3,53.2,53.21,51690.0,50.4171,50.4171,50.3225,50.3319,51690.0
2021-10-05 12:30:00,53.21,53.23,53.17,53.17,37325.0,50.3319,50.3509,50.2941,50.2941,37325.0
2021-10-05 12:40:00,53.17,53.25,53.17,53.25,73255.0,50.2941,50.3698,50.2941,50.3698,73255.0
2021-10-05 12:50:00,53.25,53.29,53.23,53.28,32620.0,50.3698,50.4076,50.3509,50.3982,32620.0
2021-10-05 13:00:00,53.27,53.29,53.22,53.29,28130.0,50.3887,50.4076,50.3414,50.4076,28130.0
2021-10-05 13:10:00,53.29,53.33,53.27,53.31,115230.0,50.4076,50.4455,50.3887,50.4265,115230.0
2021-10-05 13:20:00,53.31,53.34,53.3,53.34,89995.0,50.4265,50.4549,50.4171,50.4549,89995.0
2021-10-05 13:30:00,53.33,53.34,53.29,53.33,38350.0,50.4455,50.4549,50.4076,50.4455,38350.0
2021-10-05 13:40:00,53.34,53.35,53.33,53.33,41515.0,50.4549,50.4644,50.4455,50.4455,41515.0
2021-10-05 13:50:00,53.33,53.36,53.32,53.33,54230.0,50.4455,50.4738,50.436,50.4455,54230.0
2021-10-05 14:00:00,53.34,53.39,53.3,53.31,133400.0,50.4549,50.5022,50.4171,50.4265,133400.0
2021-10-05 14:10:00,53.31,53.34,53.3,53.32,106180.0,50.4265,50.4549,50.4171,50.436,106180.0
2021-10-05 14:20:00,53.31,53.34,53.29,53.33,69515.0,50.4265,50.4549,50.4076,50.4455,69515.0
2021-10-05 14:30:00,53.34,53.37,53.31,53.33,84460.0,50.4549,50.4833,50.4265,50.4455,84460.0
2021-10-05 14:40:00,53.33,53.37,53.31,53.36,231120.0,50.4455,50.4833,50.4265,50.4738,231120.0
2021-10-05 14:50:00,53.36,53.38,53.31,53.31,87005.0,50.4738,50.4927,50.4265,50.4265,87005.0
2021-10-05 15:00:00,53.31,53.34,53.29,53.3,136730.0,50.4265,50.4549,50.4076,50.4171,136730.0
2021-10-05 15:10:00,53.3,53.38,53.29,53.37,80875.0,50.4171,50.4927,50.4076,50.4833,80875.0
2021-10-05 15:20:00,53.37,53.37,53.28,53.29,89640.0,50.4833,50.4833,50.3982,50.4076,89640.0
2021-10-05 15:30:00,53.3,53.37,53.29,53.34,123265.0,50.4171,50.4833,50.4076,50.4549,123265.0
2021-10-05 15:40:00,53.34,53.38,53.31,53.32,97305.0,50.4549,50.4927,50.4265,50.436,97305.0
2021-10-05 15:50:00,53.3,53.32,53.23,53.23,435730.0,50.4171,50.436,50.3509,50.3509,435730.0
2021-10-06 09:30:00,52.76,53.02,52.68,52.85,456070.0,49.9063,50.1522,49.8306,49.9914,456070.0
2021-10-06 09:40:00,52.84,52.94,52.78,52.79,602230.0,49.982,50.0765,49.9252,49.9347,602230.0
2021-10-06 09:50:00,52.79,52.79,52.61,52.66,476540.0,49.9347,49.9347,49.7644,49.8117,476540.0
2021-10-06 10:00:00,52.65,52.65,52.41,52.54,403650.0,49.8022,49.8022,49.5752,49.6982,403650.0
2021-10-06 10:10:00,52.52,52.57,52.35,52.36,128225.0,49.6793,49.7266,49.5185,49.5279,128225.0
2021-10-06 10:20:00,52.35,52.62,52.34,52.57,93150.0,49.5185,49.7739,49.509,49.7266,93150.0
2021-10-06 10:30:00,52.56,52.66,52.47,52.55,75600.0,49.7171,49.8117,49.632,49.7076,75600.0
2021-10-06 10:40:00,52.55,52.55,52.28,52.37,120930.0,49.7076,49.7076,49.4522,49.5374,120930.0
2021-10-06 10:50:00,52.4,52.54,52.31,52.53,108145.0,49.5658,49.6982,49.4806,49.6887,108145.0
2021-10-06 11:00:00,52.52,52.65,52.51,52.51,93520.0,49.6793,49.8022,49.6698,49.6698,93520.0
2021-10-06 11:10:00,52.56,52.56,52.43,52.48,67370.0,49.7171,49.7171,49.5941,49.6414,67370.0
2021-10-06 11:20:00,52.49,52.49,52.31,52.31,67335.0,49.6509,49.6509,49.4806,49.4806,67335.0
2021-10-06 11:30:00,52.32,52.37,52.23,52.36,128100.0,49.4901,49.5374,49.405,49.5279,128100.0
2021-10-06 11:40:00,52.35,52.46,52.28,52.43,52275.0,49.5185,49.6225,49.4522,49.5941,52275.0
2021-10-06 11:50:00,52.44,52.65,52.44,52.64,34150.0,49.6036,49.8022,49.6036,49.7928,34150.0
2021-10-06 12:00:00,52.65,52.67,52.49,52.5,37525.0,49.8022,49.8212,49.6509,49.6603,37525.0
2021-10-06 12:10:00,52.5,52.52,52.48,52.52,122560.0,49.6603,49.6793,49.6414,49.6793,122560.0
2021-10-06 12:20:00,52.52,52.52,52.4,52.45,49850.0,49.6793,49.6793,49.5658,49.6131,49850.0
2021-10-06 12:30:00,52.46,52.52,52.46,52.52,68815.0,49.6225,49.6793,49.6225,49.6793,68815.0
2021-10-06 12:40:00,52.51,52.6,52.51,52.52,31590.0,49.6698,49.7549,49.6698,49.6793,31590.0
2021-10-06 12:50:00,52.54,52.6,52.52,52.54,19795.0,49.6982,49.7549,49.6793,49.6982,19795.0
2021-10-06 13:00:00,52.56,52.57,52.45,52.48,43720.0,49.7171,49.7266,49.6131,49.6414,43720.0
2021-10-06 13:10:00,52.46,52.56,52.42,52.56,69760.0,49.6225,49.7171,49.5847,49.7171,69760.0
2021-10-06 13:20:00,52.55,52.67,52.54,52.67,53415.0,49.7076,49.8212,49.6982,49.8212,53415.0
2021-10-06 13:30:00,52.67,52.88,52.67,52.88,49430.0,49.8212,50.0198,49.8212,50.0198,49430.0
2021-10-06 13:40:00,52.87,52.91,52.83,52.9,41260.0,50.0103,50.0482,49.9725,50.0387,41260.0
2021-10-06 13:50:00,52.89,52.89,52.79,52.87,55670.0,50.0293,50.0293,49.9347,50.0103,55670.0
2021-10-06 14:00:00,52.9,52.94,52.82,52.93,97210.0,50.0387,50.0765,49.963,50.0671,97210.0
2021-10-06 14:10:00,52.93,53.08,52.93,53.07,152065.0,50.0671,50.209,50.0671,50.1995,152065.0
2021-10-06 14:20:00,53.09,53.1,53.01,53.07,83395.0,50.2184,50.2279,50.1428,50.1995,83395.0
2021-10-06 14:30:00,53.06,53.08,53.03,53.08,55755.0,50.1901,50.209,50.1617,50.209,55755.0
2021-10-06 14:40:00,53.08,53.13,53.07,53.1,45910.0,50.209,50.2563,50.1995,50.2279,45910.0
2021-10-06 14:50:00,53.06,53.07,52.94,52.94,131230.0,50.1901,50.1995,50.0765,50.0765,131230.0
2021-10-06 15:00:00,52.95,53.02,52.94,52.94,94210.0,50.086,50.1522,50.0765,50.0765,94210.0
2021-10-06 15:10:00,52.96,53.04,52.93,52.99,82170.0,50.0955,50.1711,50.0671,50.1238,82170.0
2021-10-06 15:20:00,53.0,53.02,52.97,53.01,75455.0,50.1333,50.1522,50.1049,50.1428,75455.0
2021-10-06 15:30:00,53.01,53.04,52.94,52.97,69815.0,50.1428,50.1711,50.0765,50.1049,69815.0
2021-10-06 15:40:00,52.97,53.11,52.97,53.08,56115.0,50.1049,50.2374,50.1049,50.209,56115.0
2021-10-06 15:50:00,53.07,53.17,53.07,53.16,203935.0,50.1995,50.2941,50.1995,50.2846,203935.0
2021-10-07 09:30:00,53.51,53.9,53.51,53.89,204090.0,50.6157,50.9846,50.6157,50.9752,204090.0
2021-10-07 09:40:00,53.92,53.93,53.8,53.82,436925.0,51.0035,51.013,50.89,50.9089,436925.0
2021-10-07 09:50:00,53.87,54.0,53.86,54.0,62630.0,50.9562,51.0792,50.9468,51.0792,62630.0
2021-10-07 10:00:00,54.0,54.03,53.98,54.01,415065.0,51.0792,51.1076,51.0603,51.0887,415065.0
2021-10-07 10:10:00,54.02,54.12,54.02,54.1,352545.0,51.0981,51.1927,51.0981,51.1738,352545.0
2021-10-07 10:20:00,54.09,54.14,54.07,54.13,113030.0,51.1643,51.2116,51.1454,51.2022,113030.0
2021-10-07 10:30:00,54.14,54.2,54.07,54.07,123795.0,51.2116,51.2684,51.1454,51.1454,123795.0
2021-10-07 10:40:00,54.06,54.17,54.06,54.15,31025.0,51.136,51.24,51.136,51.2211,31025.0
2021-10-07 10:50:00,54.17,54.21,54.16,54.16,18070.0,51.24,51.2779,51.2306,51.2306,18070.0
2021-10-07 11:00:00,54.17,54.23,54.17,54.22,56735.0,51.24,51.2968,51.24,51.2873,56735.0
2021-10-07 11:10:00,54.23,54.23,54.15,54.17,149120.0,51.2968,51.2968,51.2211,51.24,149120.0
2021-10-07 11:20:00,54.2,54.24,54.2,54.23,59130.0,51.2684,51.3062,51.2684,51.2968,59130.0
2021-10-07 11:30:00,54.23,54.24,54.17,54.17,27175.0,51.2968,51.3062,51.24,51.24,27175.0
2021-10-07 11:40:00,54.17,54.22,54.17,54.19,23595.0,51.24,51.2873,51.24,51.2589,23595.0
2021-10-07 11:50:00,54.19,54.22,54.17,54.2,86445.0,51.2589,51.2873,51.24,51.2684,86445.0
2021-10-07 12:00:00,54.2,54.22,54.17,54.18,145885.0,51.2684,51.2873,51.24,51.2495,145885.0
2021-10-07 12:10:00,54.17,54.2,54.15,54.2,128070.0,51.24,51.2684,51.2211,51.2684,128070.0
2021-10-07 12:20:00,54.21,54.23,54.18,54.18,66960.0,51.2779,51.2968,51.2495,51.2495,66960.0
2021-10-07 12:30:00,54.2,54.22,54.19,54.22,49340.0,51.2684,51.2873,51.2589,51.2873,49340.0
2021-10-07 12:40:00,54.22,54.22,54.16,54.18,106175.0,51.2873,51.2873,51.2306,51.2495,106175.0
2021-10-07 12:50:00,54.18,54.25,54.17,54.24,61055.0,51.2495,51.3157,51.24,51.3062,61055.0
2021-10-07 13:00:00,54.24,54.25,54.2,54.21,55310.0,51.3062,51.3157,51.2684,51.2779,55310.0
2021-10-07 13:10:00,54.22,54.26,54.21,54.26,12535.0,51.2873,51.3252,51.2779,51.3252,12535.0
2021-10-07 13:20:00,54.27,54.29,54.24,54.29,25545.0,51.3346,51.3535,51.3062,51.3535,25545.0
2021-10-07 13:30:00,54.28,54.28,54.24,54.25,87840.0,51.3441,51.3441,51.3062,51.3157,87840.0
2021-10-07 13:40:00,54.25,54.27,54.22,54.24,25265.0,51.3157,51.3346,51.2873,51.3062,25265.0
2021-10-07 13:50:00,54.23,54.24,54.19,54.21,39865.0,51.2968,51.3062,51.2589,51.2779,39865.0
2021-10-07 14:00:00,54.21,54.21,54.12,54.15,60630.0,51.2779,51.2779,51.1927,51.2211,60630.0
2021-10-07 14:10:00,54.14,54.14,54.1,54.11,55905.0,51.2116,51.2116,51.1738,51.1833,55905.0
2021-10-07 14:20:00,54.1,54.13,54.03,54.03,25580.0,51.1738,51.2022,51.1076,51.1076,25580.0
2021-10-07 14:30:00,54.04,54.04,53.96,53.97,52490.0,51.1171,51.1171,51.0414,51.0508,52490.0
2021-10-07 14:40:00,53.98,53.99,53.95,53.96,34005.0,51.0603,51.0698,51.0319,51.0414,34005.0
2021-10-07 14:50:00,53.96,53.97,53.91,53.91,75000.0,51.0414,51.0508,50.9941,50.9941,75000.0
2021-10-07 15:00:00,53.9,53.98,53.88,53.98,47805.0,50.9846,51.0603,50.9657,51.0603,47805.0
2021-10-07 15:10:00,53.98,54.05,53.96,54.04,113155.0,51.0603,51.1265,51.0414,51.1171,113155.0
2021-10-07 15:20:00,54.04,54.05,53.98,54.0,228995.0,51.1171,51.1265,51.0603,51.0792,228995.0
2021-10-07 15:30:00,53.99,54.02,53.94,53.95,83855.0,51.0698,51.0981,51.0225,51.0319,83855.0
2021-10-07 15:40:00,53.94,53.95,53.85,53.92,44470.0,51.0225,51.0319,50.9373,51.0035,44470.0
2021-10-07 15:50:00,53.91,53.94,53.86,53.94,289655.0,50.9941,51.0225,50.9468,51.0225,289655.0
2021-10-08 09:30:00,54.0,54.03,53.8,53.89,180795.0,51.0792,51.1076,50.89,50.9752,180795.0
2021-10-08 09:40:00,53.94,53.98,53.85,53.86,72710.0,51.0225,51.0603,50.9373,50.9468,72710.0
2021-10-08 09:50:00,53.89,54.01,53.79,53.96,111065.0,50.9752,51.0887,50.8806,51.0414,111065.0
2021-10-08 10:00:00,53.97,54.09,53.97,54.08,74290.0,51.0508,51.1643,51.0508,51.1549,74290.0
2021-10-08 10:10:00,54.09,54.12,54.03,54.03,56900.0,51.1643,51.1927,51.1076,51.1076,56900.0
2021-10-08 10:20:00,54.02,54.04,53.92,53.93,60640.0,51.0981,51.1171,51.0035,51.013,60640.0
2021-10-08 10:30:00,53.93,53.99,53.9,53.96,39240.0,51.013,51.0698,50.9846,51.0414,39240.0
2021-10-08 10:40:00,53.91,54.0,53.85,54.0,49465.0,50.9941,51.0792,50.9373,51.0792,49465.0
2021-10-08 10:50:00,54.01,54.06,54.0,54.01,22850.0,51.0887,51.136,51.0792,51.0887,22850.0
2021-10-08 11:00:00,54.02,54.02,53.95,53.97,20685.0,51.0981,51.0981,51.0319,51.0508,20685.0
2021-10-08 11:10:00,53.98,54.0,53.96,53.98,24465.0,51.0603,51.0792,51.0414,51.0603,24465.0
2021-10-08 11:20:00,53.99,53.99,53.93,53.98,62330.0,51.0698,51.0698,51.013,51.0603,62330.0
2021-10-08 11:30:00,53.97,53.98,53.86,53.88,55185.0,51.0508,51.0603,50.9468,50.9657,55185.0
2021-10-08 11:40:00,53.88,53.89,53.83,53.84,48620.0,50.9657,50.9752,50.9184,50.9279,48620.0
2021-10-08 11:50:00,53.84,53.88,53.8,53.81,111250.0,50.9279,50.9657,50.89,50.8995,111250.0
2021-10-08 12:00:00,53.81,53.83,53.78,53.82,35735.0,50.8995,50.9184,50.8711,50.9089,35735.0
2021-10-08 12:10:00,53.82,53.84,53.78,53.78,20290.0,50.9089,50.9279,50.8711,50.8711,20290.0
2021-10-08 12:20:00,53.78,53.79,53.7,53.71,29865.0,50.8711,50.8806,50.7954,50.8049,29865.0
2021-10-08 12:30:00,53.7,53.76,53.7,53.76,28445.0,50.7954,50.8522,50.7954,50.8522,28445.0
2021-10-08 12:40:00,53.75,53.79,53.75,53.75,27910.0,50.8427,50.8806,50.8427,50.8427,27910.0
2021-10-08 12:50:00,53.76,53.8,53.76,53.79,17920.0,50.8522,50.89,50.8522,50.8806,17920.0
2021-10-08 13:00:00,53.78,53.8,53.75,53.75,22510.0,50.8711,50.89,50.8427,50.8427,22510.0
2021-10-08 13:10:00,53.75,53.79,53.67,53.68,85175.0,50.8427,50.8806,50.7671,50.7765,85175.0
2021-10-08 13:20:00,53.67,53.68,53.65,53.66,36895.0,50.7671,50.7765,50.7481,50.7576,36895.0
2021-10-08 13:30:00,53.65,53.69,53.65,53.65,14320.0,50.7481,50.786,50.7481,50.7481,14320.0
2021-10-08 13:40:00,53.65,53.67,53.63,53.67,34990.0,50.7481,50.7671,50.7292,50.7671,34990.0
2021-10-08 13:50:00,53.65,53.72,53.65,53.72,23325.0,50.7481,50.8144,50.7481,50.8144,23325.0
2021-10-08 14:00:00,53.73,53.78,53.71,53.77,62760.0,50.8238,50.8711,50.8049,50.8617,62760.0
2021-10-08 14:10:00,53.77,53.8,53.76,53.78,26845.0,50.8617,50.89,50.8522,50.8711,26845.0
2021-10-08 14:20:00,53.79,53.85,53.79,53.85,33705.0,50.8806,50.9373,50.8806,50.9373,33705.0
2021-10-08 14:30:00,53.85,53.86,53.8,53.81,32430.0,50.9373,50.9468,50.89,50.8995,32430.0
2021-10-08 14:40:00,53.81,53.82,53.79,53.8,80730.0,50.8995,50.9089,50.8806,50.89,80730.0
2021-10-08 14:50:00,53.81,53.81,53.78,53.79,30565.0,50.8995,50.8995,50.8711,50.8806,30565.0
2021-10-08 15:00:00,53.78,53.79,53.75,53.78,58795.0,50.8711,50.8806,50.8427,50.8711,58795.0
2021-10-08 15:10:00,53.78,53.8,53.76,53.79,32370.0,50.8711,50.89,50.8522,50.8806,32370.0
2021-10-08 15:20:00,53.79,53.79,53.76,53.77,60265.0,50.8806,50.8806,50.8522,50.8617,60265.0
2021-10-08 15:30:00,53.76,53.77,53.68,53.69,52320.0,50.8522,50.8617,50.7765,50.786,52320.0
2021-10-08 15:40:00,53.68,53.7,53.64,53.65,41535.0,50.7765,50.7954,50.7387,50.7481,41535.0
2021-10-08 15:50:00,53.62,53.67,53.6,53.61,202735.0,50.7198,50.7671,50.7008,50.7103,202735.0
2021-10-11 09:30:00,53.65,53.78,53.59,53.68,96710.0,50.7481,50.8711,50.6914,50.7765,96710.0
2021-10-11 09:40:00,53.68,53.81,53.68,53.81,136215.0,50.7765,50.8995,50.7765,50.8995,136215.0
2021-10-11 09:50:00,53.79,53.92,53.79,53.91,197430.0,50.8806,51.0035,50.8806,50.9941,197430.0
2021-10-11 10:00:00,53.91,53.98,53.89,53.96,93880.0,50.9941,51.0603,50.9752,51.0414,93880.0
2021-10-11 10:10:00,53.94,53.99,53.93,53.98,50365.0,51.0225,51.0698,51.013,51.0603,50365.0
2021-10-11 10:20:00,53.99,54.05,53.99,54.03,132380.0,51.0698,51.1265,51.0698,51.1076,132380.0
2021-10-11 10:30:00,54.05,54.05,54.01,54.03,51165.0,51.1265,51.1265,51.0887,51.1076,51165.0
2021-10-11 10:40:00,54.03,54.04,53.97,53.99,28810.0,51.1076,51.1171,51.0508,51.0698,28810.0
2021-10-11 10:50:00,54.01,54.03,53.96,53.96,96625.0,51.0887,51.1076,51.0414,51.0414,96625.0
2021-10-11 11:00:00,53.96,53.97,53.93,53.95,42570.0,51.0414,51.0508,51.013,51.0319,42570.0
2021-10-11 11:10:00,53.95,53.96,53.92,53.92,32585.0,51.0319,51.0414,51.0035,51.0035,32585.0
2021-10-11 11:20:00,53.92,53.97,53.92,53.95,83430.0,51.0035,51.0508,51.0035,51.0319,83430.0
2021-10-11 11:30:00,53.96,54.03,53.95,54.02,36600.0,51.0414,51.1076,51.0319,51.0981,36600.0
2021-10-11 11:40:00,54.02,54.06,54.02,54.03,44930.0,51.0981,51.136,51.0981,51.1076,44930.0
2021-10-11 11:50:00,54.03,54.06,54.02,54.05,35480.0,51.1076,51.136,51.0981,51.1265,35480.0
2021-10-11 12:00:00,54.05,54.06,53.95,53.97,89105.0,51.1265,51.136,51.0319,51.0508,89105.0
2021-10-11 12:10:00,53.97,53.97,53.8,53.8,28630.0,51.0508,51.0508,50.89,50.89,28630.0
2021-10-11 12:20:00,53.79,53.86,53.79,53.85,61590.0,50.8806,50.9468,50.8806,50.9373,61590.0
2021-10-11 12:30:00,53.85,53.85,53.81,53.81,37155.0,50.9373,50.9373,50.8995,50.8995,37155.0
2021-10-11 12:40:00,53.8,53.85,53.8,53.83,45985.0,50.89,50.9373,50.89,50.9184,45985.0
2021-10-11 12:50:00,53.81,53.81,53.74,53.76,41380.0,50.8995,50.8995,50.8333,50.8522,41380.0
2021-10-11 13:00:00,53.76,53.77,53.63,53.66,118185.0,50.8522,50.8617,50.7292,50.7576,118185.0
2021-10-11 13:10:00,53.66,53.73,53.66,53.7,39965.0,50.7576,50.8238,50.7576,50.7954,39965.0
2021-10-11 13:20:00,53.71,53.71,53.58,53.6,82295.0,50.8049,50.8049,50.6819,50.7008,82295.0
2021-10-11 13:30:00,53.6,53.64,53.58,53.63,52725.0,50.7008,50.7387,50.6819,50.7292,52725.0
2021-10-11 13:40:00,53.63,53.67,53.57,53.61,83005.0,50.7292,50.7671,50.6725,50.7103,83005.0
2021-10-11 13:50:00,53.6,53.66,53.59,53.64,56910.0,50.7008,50.7576,50.6914,50.7387,56910.0
2021-10-11 14:00:00,53.64,53.67,53.63,53.66,37295.0,50.7387,50.7671,50.7292,50.7576,37295.0
2021-10-11 14:10:00,53.66,53.71,53.66,53.66,38795.0,50.7576,50.8049,50.7576,50.7576,38795.0
2021-10-11 14:20:00,53.67,53.67,53.57,53.57,45160.0,50.7671,50.7671,50.6725,50.6725,45160.0
2021-10-11 14:30:00,53.59,53.63,53.58,53.58,33200.0,50.6914,50.7292,50.6819,50.6819,33200.0
2021-10-11 14:40:00,53.58,53.66,53.56,53.66,53955.0,50.6819,50.7576,50.663,50.7576,53955.0
2021-10-11 14:50:00,53.64,53.68,53.57,53.67,55070.0,50.7387,50.7765,50.6725,50.7671,55070.0
2021-10-11 15:00:00,53.66,53.7,53.6,53.61,62420.0,50.7576,50.7954,50.7008,50.7103,62420.0
2021-10-11 15:10:00,53.61,53.64,53.61,53.61,74080.0,50.7103,50.7387,50.7103,50.7103,74080.0
2021-10-11 15:20:00,53.6,53.62,53.54,53.54,64340.0,50.7008,50.7198,50.6441,50.6441,64340.0
2021-10-11 15:30:00,53.55,53.58,53.52,53.52,76515.0,50.6536,50.6819,50.6252,50.6252,76515.0
2021-10-11 15:40:00,53.51,53.51,53.39,53.39,73615.0,50.6157,50.6157,50.5022,50.5022,73615.0
2021-10-11 15:50:00,53.39,53.39,53.32,53.32,271150.0,50.5022,50.5022,50.436,50.436,271150.0
2021-10-12 09:30:00,53.44,53.59,53.37,53.55,110125.0,50.5495,50.6914,50.4833,50.6536,110125.0
2021-10-12 09:40:00,53.54,53.62,53.42,53.52,228705.0,50.6441,50.7198,50.5306,50.6252,228705.0
2021-10-12 09:50:00,53.51,53.71,53.51,53.53,77085.0,50.6157,50.8049,50.6157,50.6346,77085.0
2021-10-12 10:00:00,53.54,53.64,53.46,53.49,113550.0,50.6441,50.7387,50.5684,50.5968,113550.0
2021-10-12 10:10:00,53.49,53.62,53.41,53.5,147390.0,50.5968,50.7198,50.5211,50.6063,147390.0
2021-10-12 10:20:00,53.49,53.57,53.46,53.57,95940.0,50.5968,50.6725,50.5684,50.6725,95940.0
2021-10-12 10:30:00,53.57,53.7,53.54,53.69,99255.0,50.6725,50.7954,50.6441,50.786,99255.0
2021-10-12 10:40:00,53.69,53.73,53.67,53.7,162765.0,50.786,50.8238,50.7671,50.7954,162765.0
2021-10-12 10:50:00,53.7,53.71,53.61,53.61,69195.0,50.7954,50.8049,50.7103,50.7103,69195.0
2021-10-12 11:00:00,53.63,53.73,53.59,53.7,39295.0,50.7292,50.8238,50.6914,50.7954,39295.0
2021-10-12 11:10:00,53.72,53.72,53.59,53.63,34540.0,50.8144,50.8144,50.6914,50.7292,34540.0
2021-10-12 11:20:00,53.64,53.71,53.64,53.66,33320.0,50.7387,50.8049,50.7387,50.7576,33320.0
2021-10-12 11:30:00,53.67,53.7,53.62,53.62,20010.0,50.7671,50.7954,50.7198,50.7198,20010.0
2021-10-12 11:40:00,53.62,53.7,53.62,53.68,49600.0,50.7198,50.7954,50.7198,50.7765,49600.0
2021-10-12 11:50:00,53.73,53.78,53.71,53.78,44270.0,50.8238,50.8711,50.8049,50.8711,44270.0
2021-10-12 12:00:00,53.79,53.87,53.78,53.87,69240.0,50.8806,50.9562,50.8711,50.9562,69240.0
2021-10-12 12:10:00,53.87,53.89,53.81,53.81,39305.0,50.9562,50.9752,50.8995,50.8995,39305.0
2021-10-12 12:20:00,53.81,53.81,53.75,53.75,11880.0,50.8995,50.8995,50.8427,50.8427,11880.0
2021-10-12 12:30:00,53.75,53.78,53.64,53.65,101180.0,50.8427,50.8711,50.7387,50.7481,101180.0
2021-10-12 12:40:00,53.68,53.72,53.66,53.7,27700.0,50.7765,50.8144,50.7576,50.7954,27700.0
2021-10-12 12:50:00,53.69,53.72,53.67,53.7,30620.0,50.786,50.8144,50.7671,50.7954,30620.0
2021-10-12 13:00:00,53.69,53.7,53.66,53.67,24205.0,50.786,50.7954,50.7576,50.7671,24205.0
2021-10-12 13:10:00,53.67,53.71,53.67,53.7,24350.0,50.7671,50.8049,50.7671,50.7954,24350.0
2021-10-12 13:20:00,53.71,53.72,53.67,53.71,35480.0,50.8049,50.8144,50.7671,50.8049,35480.0
2021-10-12 13:30:00,53.71,53.75,53.7,53.75,44720.0,50.8049,50.8427,50.7954,50.8427,44720.0
2021-10-12 13:40:00,53.75,53.79,53.75,53.78,72460.0,50.8427,50.8806,50.8427,50.8711,72460.0
2021-10-12 13:50:00,53.78,53.79,53.69,53.71,129855.0,50.8711,50.8806,50.786,50.8049,129855.0
2021-10-12 14:00:00,53.69,53.73,53.69,53.72,23360.0,50.786,50.8238,50.786,50.8144,23360.0
2021-10-12 14:10:00,53.72,53.82,53.72,53.79,37810.0,50.8144,50.9089,50.8144,50.8806,37810.0
2021-10-12 14:20:00,53.8,53.8,53.77,53.79,37835.0,50.89,50.89,50.8617,50.8806,37835.0
2021-10-12 14:30:00,53.79,53.83,53.78,53.79,58835.0,50.8806,50.9184,50.8711,50.8806,58835.0
2021-10-12 14:40:00,53.79,53.81,53.77,53.77,37215.0,50.8806,50.8995,50.8617,50.8617,37215.0
2021-10-12 14:50:00,53.78,53.8,53.74,53.76,65985.0,50.8711,50.89,50.8333,50.8522,65985.0
2021-10-12 15:00:00,53.73,53.74,53.66,53.67,35860.0,50.8238,50.8333,50.7576,50.7671,35860.0
2021-10-12 15:10:00,53.67,53.71,53.65,53.67,25665.0,50.7671,50.8049,50.7481,50.7671,25665.0
2021-10-12 15:20:00,53.67,53.69,53.64,53.67,29010.0,50.7671,50.786,50.7387,50.7671,29010.0
2021-10-12 15:30:00,53.67,53.7,53.65,53.69,46005.0,50.7671,50.7954,50.7481,50.786,46005.0
2021-10-12 15:40:00,53.67,53.68,53.53,53.56,61140.0,50.7671,50.7765,50.6346,50.663,61140.0
2021-10-12 15:50:00,53.56,53.68,53.52,53.63,114880.0,50.663,50.7765,50.6252,50.7292,114880.0
2021-10-13 09:30:00,53.73,53.78,53.66,53.78,225275.0,50.8238,50.8711,50.7576,50.8711,225275.0
2021-10-13 09:40:00,53.77,53.8,53.6,53.6,81235.0,50.8617,50.89,50.7008,50.7008,81235.0
2021-10-13 09:50:00,53.6,53.64,53.52,53.58,89575.0,50.7008,50.7387,50.6252,50.6819,89575.0
2021-10-13 10:00:00,53.5,53.5,53.37,53.37,56190.0,50.6063,50.6063,50.4833,50.4833,56190.0
2021-10-13 10:10:00,53.37,53.41,53.23,53.41,134825.0,50.4833,50.5211,50.3509,50.5211,134825.0
2021-10-13 10:20:00,53.41,53.43,53.3,53.38,190675.0,50.5211,50.54,50.4171,50.4927,190675.0
2021-10-13 10:30:00,53.37,53.55,53.37,53.5,57425.0,50.4833,50.6536,50.4833,50.6063,57425.0
2021-10-13 10:40:00,53.5,53.59,53.5,53.58,132640.0,50.6063,50.6914,50.6063,50.6819,132640.0
2021-10-13 10:50:00,53.58,53.63,53.57,53.61,56665.0,50.6819,50.7292,50.6725,50.7103,56665.0
2021-10-13 11:00:00,53.61,53.74,53.6,53.74,37575.0,50.7103,50.8333,50.7008,50.8333,37575.0
2021-10-13 11:10:00,53.74,53.78,53.71,53.76,85895.0,50.8333,50.8711,50.8049,50.8522,85895.0
2021-10-13 11:20:00,53.76,53.78,53.69,53.69,20595.0,50.8522,50.8711,50.786,50.786,20595.0
2021-10-13 11:30:00,53.69,53.69,53.6,53.66,56265.0,50.786,50.786,50.7008,50.7576,56265.0
2021-10-13 11:40:00,53.65,53.79,53.65,53.76,36480.0,50.7481,50.8806,50.7481,50.8522,36480.0
2021-10-13 11:50:00,53.75,53.76,53.66,53.68,50590.0,50.8427,50.8522,50.7576,50.7765,50590.0
2021-10-13 12:00:00,53.69,53.71,53.68,53.7,20080.0,50.786,50.8049,50.7765,50.7954,20080.0
2021-10-13 12:10:00,53.68,53.72,53.66,53.68,17505.0,50.7765,50.8144,50.7576,50.7765,17505.0
2021-10-13 12:20:00,53.68,53.72,53.67,53.72,35455.0,50.7765,50.8144,50.7671,50.8144,35455.0
2021-10-13 12:30:00,53.69,53.73,53.68,53.73,20215.0,50.786,50.8238,50.7765,50.8238,20215.0
2021-10-13 12:40:00,53.75,53.79,53.7,53.72,23020.0,50.8427,50.8806,50.7954,50.8144,23020.0
2021-10-13 12:50:00,53.72,53.74,53.68,53.74,26035.0,50.8144,50.8333,50.7765,50.8333,26035.0
2021-10-13 13:00:00,53.75,53.79,53.73,53.74,31570.0,50.8427,50.8806,50.8238,50.8333,31570.0
2021-10-13 13:10:00,53.75,53.77,53.74,53.76,28845.0,50.8427,50.8617,50.8333,50.8522,28845.0
2021-10-13 13:20:00,53.75,53.81,53.75,53.81,27000.0,50.8427,50.8995,50.8427,50.8995,27000.0
2021-10-13 13:30:00,53.81,53.87,53.81,53.87,36355.0,50.8995,50.9562,50.8995,50.9562,36355.0
2021-10-13 13:40:00,53.86,53.86,53.83,53.83,26955.0,50.9468,50.9468,50.9184,50.9184,26955.0
2021-10-13 13:50:00,53.84,53.86,53.82,53.83,11335.0,50.9279,50.9468,50.9089,50.9184,11335.0
2021-10-13 14:00:00,53.83,53.96,53.72,53.81,142225.0,50.9184,51.0414,50.8144,50.8995,142225.0
2021-10-13 14:10:00,53.81,53.83,53.78,53.81,24270.0,50.8995,50.9184,50.8711,50.8995,24270.0
2021-10-13 14:20:00,53.83,53.84,53.78,53.81,29905.0,50.9184,50.9279,50.8711,50.8995,29905.0
2021-10-13 14:30:00,53.79,53.79,53.71,53.71,42555.0,50.8806,50.8806,50.8049,50.8049,42555.0
2021-10-13 14:40:00,53.71,53.71,53.63,53.64,78290.0,50.8049,50.8049,50.7292,50.7387,78290.0
2021-10-13 14:50:00,53.64,53.71,53.63,53.71,73375.0,50.7387,50.8049,50.7292,50.8049,73375.0
2021-10-13 15:00:00,53.71,53.79,53.67,53.79,28255.0,50.8049,50.8806,50.7671,50.8806,28255.0
2021-10-13 15:10:00,53.77,53.81,53.74,53.76,88040.0,50.8617,50.8995,50.8333,50.8522,88040.0
2021-10-13 15:20:00,53.76,53.76,53.7,53.7,29155.0,50.8522,50.8522,50.7954,50.7954,29155.0
2021-10-13 15:30:00,53.7,53.78,53.68,53.76,67345.0,50.7954,50.8711,50.7765,50.8522,67345.0
2021-10-13 15:40:00,53.76,53.81,53.73,53.81,28790.0,50.8522,50.8995,50.8238,50.8995,28790.0
2021-10-13 15:50:00,53.8,53.86,53.79,53.84,153340.0,50.89,50.9468,50.8806,50.9279,153340.0
2021-10-14 09:30:00,54.34,54.42,54.28,54.28,189490.0,51.4008,51.4765,51.3441,51.3441,189490.0
2021-10-14 09:40:00,54.28,54.46,54.28,54.4,122295.0,51.3441,51.5143,51.3441,51.4576,122295.0
2021-10-14 09:50:00,54.4,54.45,54.36,54.41,153190.0,51.4576,51.5049,51.4197,51.467,153190.0
2021-10-14 10:00:00,54.43,54.54,54.42,54.53,86810.0,51.486,51.59,51.4765,51.5805,86810.0
2021-10-14 10:10:00,54.55,54.61,54.54,54.58,126380.0,51.5995,51.6562,51.59,51.6278,126380.0
2021-10-14 10:20:00,54.59,54.62,54.55,54.56,113765.0,51.6373,51.6657,51.5995,51.6089,113765.0
2021-10-14 10:30:00,54.59,54.59,54.52,54.53,113325.0,51.6373,51.6373,51.5711,51.5805,113325.0
2021-10-14 10:40:00,54.53,54.58,54.5,54.58,34980.0,51.5805,51.6278,51.5522,51.6278,34980.0
2021-10-14 10:50:00,54.59,54.61,54.58,54.6,18500.0,51.6373,51.6562,51.6278,51.6468,18500.0
2021-10-14 11:00:00,54.59,54.59,54.49,54.49,54480.0,51.6373,51.6373,51.5427,51.5427,54480.0
2021-10-14 11:10:00,54.47,54.52,54.47,54.51,42095.0,51.5238,51.5711,51.5238,51.5616,42095.0
2021-10-14 11:20:00,54.5,54.52,54.49,54.49,27840.0,51.5522,51.5711,51.5427,51.5427,27840.0
2021-10-14 11:30:00,54.5,54.58,54.49,54.58,33690.0,51.5522,51.6278,51.5427,51.6278,33690.0
2021-10-14 11:40:00,54.57,54.62,54.57,54.62,7120.0,51.6184,51.6657,51.6184,51.6657,7120.0
2021-10-14 11:50:00,54.63,54.64,54.61,54.63,58215.0,51.6751,51.6846,51.6562,51.6751,58215.0
2021-10-14 12:00:00,54.63,54.65,54.63,54.64,19165.0,51.6751,51.6941,51.6751,51.6846,19165.0
2021-10-14 12:10:00,54.63,54.68,54.63,54.65,31220.0,51.6751,51.7224,51.6751,51.6941,31220.0
2021-10-14 12:20:00,54.65,54.69,54.62,54.68,53345.0,51.6941,51.7319,51.6657,51.7224,53345.0
2021-10-14 12:30:00,54.69,54.69,54.65,54.67,44915.0,51.7319,51.7319,51.6941,51.713,44915.0
2021-10-14 12:40:00,54.68,54.7,54.68,54.69,23185.0,51.7224,51.7414,51.7224,51.7319,23185.0
2021-10-14 12:50:00,54.7,54.73,54.68,54.73,29500.0,51.7414,51.7697,51.7224,51.7697,29500.0
2021-10-14 13:00:00,54.74,54.74,54.62,54.62,19785.0,51.7792,51.7792,51.6657,51.6657,19785.0
2021-10-14 13:10:00,54.64,54.66,54.64,54.65,43720.0,51.6846,51.7035,51.6846,51.6941,43720.0
2021-10-14 13:20:00,54.64,54.65,54.62,54.65,65510.0,51.6846,51.6941,51.6657,51.6941,65510.0
2021-10-14 13:30:00,54.68,54.69,54.67,54.68,37280.0,51.7224,51.7319,51.713,51.7224,37280.0
2021-10-14 13:40:00,54.69,54.71,54.67,54.71,10955.0,51.7319,51.7508,51.713,51.7508,10955.0
2021-10-14 13:50:00,54.72,54.72,54.69,54.69,20765.0,51.7603,51.7603,51.7319,51.7319,20765.0
2021-10-14 14:00:00,54.69,54.7,54.67,54.68,69895.0,51.7319,51.7414,51.713,51.7224,69895.0
2021-10-14 14:10:00,54.69,54.73,54.69,54.73,64210.0,51.7319,51.7697,51.7319,51.7697,64210.0
2021-10-14 14:20:00,54.73,54.76,54.72,54.75,15495.0,51.7697,51.7981,51.7603,51.7886,15495.0
2021-10-14 14:30:00,54.76,54.77,54.73,54.76,58355.0,51.7981,51.8076,51.7697,51.7981,58355.0
2021-10-14 14:40:00,54.76,54.76,54.73,54.74,35375.0,51.7981,51.7981,51.7697,51.7792,35375.0
2021-10-14 14:50:00,54.74,54.78,54.74,54.78,76415.0,51.7792,51.817,51.7792,51.817,76415.0
2021-10-14 15:00:00,54.77,54.79,54.74,54.74,90840.0,51.8076,51.8265,51.7792,51.7792,90840.0
2021-10-14 15:10:00,54.72,54.72,54.67,54.7,31275.0,51.7603,51.7603,51.713,51.7414,31275.0
2021-10-14 15:20:00,54.71,54.71,54.66,54.69,31790.0,51.7508,51.7508,51.7035,51.7319,31790.0
2021-10-14 15:30:00,54.69,54.7,54.61,54.63,44915.0,51.7319,51.7414,51.6562,51.6751,44915.0
2021-10-14 15:40:00,54.64,54.67,54.62,54.66,28500.0,51.6846,51.713,51.6657,51.7035,28500.0
2021-10-14 15:50:00,54.66,54.76,54.64,54.76,97260.0,51.7035,51.7981,51.6846,51.7981,97260.0
2021-10-15 09:30:00,55.2,55.25,55.1,55.16,296525.0,52.2143,52.2616,52.1197,52.1765,296525.0
2021-10-15 09:40:00,55.16,55.2,55.08,55.16,138810.0,52.1765,52.2143,52.1008,52.1765,138810.0
2021-10-15 09:50:00,55.14,55.27,55.14,55.25,71640.0,52.1576,52.2805,52.1576,52.2616,71640.0
2021-10-15 10:00:00,55.25,55.33,55.22,55.32,26745.0,52.2616,52.3373,52.2332,52.3278,26745.0
2021-10-15 10:10:00,55.34,55.38,55.31,55.31,26235.0,52.3467,52.3846,52.3184,52.3184,26235.0
2021-10-15 10:20:00,55.3,55.31,55.11,55.12,18620.0,52.3089,52.3184,52.1292,52.1386,18620.0
2021-10-15 10:30:00,55.12,55.2,55.12,55.16,29720.0,52.1386,52.2143,52.1386,52.1765,29720.0
2021-10-15 10:40:00,55.21,55.31,55.19,55.31,68235.0,52.2238,52.3184,52.2048,52.3184,68235.0
2021-10-15 10:50:00,55.31,55.34,55.23,55.24,56705.0,52.3184,52.3467,52.2427,52.2521,56705.0
2021-10-15 11:00:00,55.26,55.26,55.17,55.19,42715.0,52.2711,52.2711,52.1859,52.2048,42715.0
2021-10-15 11:10:00,55.18,55.23,55.17,55.2,20935.0,52.1954,52.2427,52.1859,52.2143,20935.0
2021-10-15 11:20:00,55.18,55.21,55.16,55.18,45190.0,52.1954,52.2238,52.1765,52.1954,45190.0
2021-10-15 11:30:00,55.17,55.2,55.16,55.18,34490.0,52.1859,52.2143,52.1765,52.1954,34490.0
2021-10-15 11:40:00,55.17,55.19,55.14,55.17,18925.0,52.1859,52.2048,52.1576,52.1859,18925.0
2021-10-15 11:50:00,55.19,55.19,55.14,55.17,12090.0,52.2048,52.2048,52.1576,52.1859,12090.0
2021-10-15 12:00:00,55.17,55.21,55.16,55.19,51175.0,52.1859,52.2238,52.1765,52.2048,51175.0
2021-10-15 12:10:00,55.2,55.2,55.17,55.17,15315.0,52.2143,52.2143,52.1859,52.1859,15315.0
2021-10-15 12:20:00,55.18,55.18,55.12,55.16,24395.0,52.1954,52.1954,52.1386,52.1765,24395.0
2021-10-15 12:30:00,55.16,55.16,55.11,55.13,37210.0,52.1765,52.1765,52.1292,52.1481,37210.0
2021-10-15 12:40:00,55.12,55.17,55.12,55.15,36065.0,52.1386,52.1859,52.1386,52.167,36065.0
2021-10-15 12:50:00,55.15,55.16,55.12,55.13,15210.0,52.167,52.1765,52.1386,52.1481,15210.0
2021-10-15 13:00:00,55.12,55.13,55.09,55.12,33485.0,52.1386,52.1481,52.1103,52.1386,33485.0
2021-10-15 13:10:00,55.1,55.11,55.06,55.06,16625.0,52.1197,52.1292,52.0819,52.0819,16625.0
2021-10-15 13:20:00,55.06,55.07,55.05,55.05,17490.0,52.0819,52.0913,52.0724,52.0724,17490.0
2021-10-15 13:30:00,55.04,55.09,55.03,55.08,43195.0,52.063,52.1103,52.0535,52.1008,43195.0
2021-10-15 13:40:00,55.07,55.12,55.06,55.12,42675.0,52.0913,52.1386,52.0819,52.1386,42675.0
2021-10-15 13:50:00,55.14,55.15,55.12,55.12,24300.0,52.1576,52.167,52.1386,52.1386,24300.0
2021-10-15 14:00:00,55.12,55.16,55.12,55.15,25935.0,52.1386,52.1765,52.1386,52.167,25935.0
2021-10-15 14:10:00,55.14,55.14,55.12,55.13,47400.0,52.1576,52.1576,52.1386,52.1481,47400.0
2021-10-15 14:20:00,55.14,55.18,55.13,55.16,21165.0,52.1576,52.1954,52.1481,52.1765,21165.0
2021-10-15 14:30:00,55.16,55.17,55.13,55.17,24815.0,52.1765,52.1859,52.1481,52.1859,24815.0
2021-10-15 14:40:00,55.16,55.17,55.11,55.12,22045.0,52.1765,52.1859,52.1292,52.1386,22045.0
2021-10-15 14:50:00,55.11,55.13,55.08,55.12,49490.0,52.1292,52.1481,52.1008,52.1386,49490.0
2021-10-15 15:00:00,55.12,55.13,55.01,55.01,78585.0,52.1386,52.1481,52.0346,52.0346,78585.0
2021-10-15 15:10:00,55.01,55.04,54.99,54.99,60040.0,52.0346,52.063,52.0157,52.0157,60040.0
2021-10-15 15:20:00,54.99,55.03,54.94,55.02,24520.0,52.0157,52.0535,51.9684,52.044,24520.0
2021-10-15 15:30:00,54.99,54.99,54.94,54.96,38375.0,52.0157,52.0157,51.9684,51.9873,38375.0
2021-10-15 15:40:00,54.96,54.98,54.93,54.93,70540.0,51.9873,52.0062,51.9589,51.9589,70540.0
2021-10-15 15:50:00,54.9,54.9,54.79,54.81,252900.0,51.9305,51.9305,51.8265,51.8454,252900.0
2021-10-18 09:30:00,54.59,54.62,54.44,54.48,241220.0,51.6373,51.6657,51.4954,51.5333,241220.0
2021-10-18 09:40:00,54.49,54.7,54.47,54.69,100285.0,51.5427,51.7414,51.5238,51.7319,100285.0
2021-10-18 09:50:00,54.68,54.72,54.58,54.62,311655.0,51.7224,51.7603,51.6278,51.6657,311655.0
2021-10-18 10:00:00,54.63,54.74,54.61,54.72,79780.0,51.6751,51.7792,51.6562,51.7603,79780.0
2021-10-18 10:10:00,54.75,54.76,54.7,54.75,180375.0,51.7886,51.7981,51.7414,51.7886,180375.0
2021-10-18 10:20:00,54.75,54.83,54.73,54.82,148495.0,51.7886,51.8643,51.7697,51.8549,148495.0
2021-10-18 10:30:00,54.82,54.85,54.78,54.85,252185.0,51.8549,51.8832,51.817,51.8832,252185.0
2021-10-18 10:40:00,54.83,54.89,54.81,54.83,120815.0,51.8643,51.9211,51.8454,51.8643,120815.0
2021-10-18 10:50:00,54.82,54.82,54.74,54.81,96095.0,51.8549,51.8549,51.7792,51.8454,96095.0
2021-10-18 11:00:00,54.81,54.86,54.79,54.84,105630.0,51.8454,51.8927,51.8265,51.8738,105630.0
2021-10-18 11:10:00,54.84,54.89,54.82,54.89,90545.0,51.8738,51.9211,51.8549,51.9211,90545.0
2021-10-18 11:20:00,54.88,54.91,54.83,54.83,76825.0,51.9116,51.94,51.8643,51.8643,76825.0
2021-10-18 11:30:00,54.83,54.88,54.83,54.84,232880.0,51.8643,51.9116,51.8643,51.8738,232880.0
2021-10-18 11:40:00,54.86,54.93,54.86,54.93,56025.0,51.8927,51.9589,51.8927,51.9589,56025.0
2021-10-18 11:50:00,54.92,54.99,54.91,54.98,86255.0,51.9495,52.0157,51.94,52.0062,86255.0
2021-10-18 12:00:00,54.97,54.99,54.97,54.99,34555.0,51.9967,52.0157,51.9967,52.0157,34555.0
2021-10-18 12:10:00,54.98,55.02,54.97,54.99,73340.0,52.0062,52.044,51.9967,52.0157,73340.0
2021-10-18 12:20:00,55.0,55.0,54.93,54.95,49605.0,52.0251,52.0251,51.9589,51.9778,49605.0
2021-10-18 12:30:00,54.95,54.97,54.93,54.95,82330.0,51.9778,51.9967,51.9589,51.9778,82330.0
2021-10-18 12:40:00,54.95,54.96,54.93,54.93,81320.0,51.9778,51.9873,51.9589,51.9589,81320.0
2021-10-18 12:50:00,54.92,54.92,54.9,54.92,45855.0,51.9495,51.9495,51.9305,51.9495,45855.0
2021-10-18 13:00:00,54.92,54.98,54.92,54.96,52040.0,51.9495,52.0062,51.9495,51.9873,52040.0
2021-10-18 13:10:00,54.96,54.96,54.93,54.94,91795.0,51.9873,51.9873,51.9589,51.9684,91795.0
2021-10-18 13:20:00,54.95,54.96,54.92,54.93,27635.0,51.9778,51.9873,51.9495,51.9589,27635.0
2021-10-18 13:30:00,54.93,54.93,54.89,54.92,56105.0,51.9589,51.9589,51.9211,51.9495,56105.0
2021-10-18 13:40:00,54.91,54.92,54.89,54.9,43030.0,51.94,51.9495,51.9211,51.9305,43030.0
2021-10-18 13:50:00,54.9,54.93,54.87,54.88,33120.0,51.9305,51.9589,51.9022,51.9116,33120.0
2021-10-18 14:00:00,54.88,54.89,54.86,54.88,61155.0,51.9116,51.9211,51.8927,51.9116,61155.0
2021-10-18 14:10:00,54.88,54.91,54.88,54.91,42225.0,51.9116,51.94,51.9116,51.94,42225.0
2021-10-18 14:20:00,54.91,54.93,54.88,54.93,56085.0,51.94,51.9589,51.9116,51.9589,56085.0
2021-10-18 14:30:00,54.93,54.94,54.87,54.89,95360.0,51.9589,51.9684,51.9022,51.9211,95360.0
2021-10-18 14:40:00,54.89,54.91,54.86,54.87,72825.0,51.9211,51.94,51.8927,51.9022,72825.0
2021-10-18 14:50:00,54.87,54.92,54.87,54.9,101145.0,51.9022,51.9495,51.9022,51.9305,101145.0
2021-10-18 15:00:00,54.89,54.91,54.87,54.9,50545.0,51.9211,51.94,51.9022,51.9305,50545.0
2021-10-18 15:10:00,54.9,54.94,54.88,54.92,86335.0,51.9305,51.9684,51.9116,51.9495,86335.0
2021-10-18 15:20:00,54.92,54.96,54.91,54.93,100605.0,51.9495,51.9873,51.94,51.9589,100605.0
2021-10-18 15:30:00,54.92,54.94,54.9,54.92,96300.0,51.9495,51.9684,51.9305,51.9495,96300.0
2021-10-18 15:40:00,54.92,54.94,54.89,54.93,172785.0,51.9495,51.9684,51.9211,51.9589,172785.0
2021-10-18 15:50:00,54.93,54.97,54.91,54.93,421510.0,51.9589,51.9967,51.94,51.9589,421510.0
2021-10-19 09:30:00,55.13,55.19,55.02,55.05,358965.0,52.1481,52.2048,52.044,52.0724,358965.0
2021-10-19 09:40:00,55.07,55.12,54.95,54.97,237980.0,52.0913,52.1386,51.9778,51.9967,237980.0
2021-10-19 09:50:00,54.98,55.04,54.92,54.92,88555.0,52.0062,52.063,51.9495,51.9495,88555.0
2021-10-19 10:00:00,54.92,55.01,54.91,55.0,120305.0,51.9495,52.0346,51.94,52.0251,120305.0
2021-10-19 10:10:00,55.0,55.04,54.97,55.04,53665.0,52.0251,52.063,51.9967,52.063,53665.0
2021-10-19 10:20:00,55.02,55.03,54.96,54.97,33310.0,52.044,52.0535,51.9873,51.9967,33310.0
2021-10-19 10:30:00,54.97,54.97,54.89,54.91,57135.0,51.9967,51.9967,51.9211,51.94,57135.0
2021-10-19 10:40:00,54.91,54.98,54.91,54.96,50120.0,51.94,52.0062,51.94,51.9873,50120.0
2021-10-19 10:50:00,54.95,55.01,54.95,55.01,107125.0,51.9778,52.0346,51.9778,52.0346,107125.0
2021-10-19 11:00:00,55.01,55.07,55.01,55.06,181280.0,52.0346,52.0913,52.0346,52.0819,181280.0
2021-10-19 11:10:00,55.06,55.14,55.06,55.13,76230.0,52.0819,52.1576,52.0819,52.1481,76230.0
2021-10-19 11:20:00,55.12,55.13,55.1,55.13,178480.0,52.1386,52.1481,52.1197,52.1481,178480.0
2021-10-19 11:30:00,55.13,55.14,55.09,55.14,30115.0,52.1481,52.1576,52.1103,52.1576,30115.0
2021-10-19 11:40:00,55.15,55.18,55.15,55.17,116525.0,52.167,52.1954,52.167,52.1859,116525.0
2021-10-19 11:50:00,55.17,55.19,55.16,55.17,44455.0,52.1859,52.2048,52.1765,52.1859,44455.0
2021-10-19 12:00:00,55.16,55.19,55.16,55.17,137635.0,52.1765,52.2048,52.1765,52.1859,137635.0
2021-10-19 12:10:00,55.17,55.21,55.17,55.17,28350.0,52.1859,52.2238,52.1859,52.1859,28350.0
2021-10-19 12:20:00,55.17,55.17,55.15,55.16,30630.0,52.1859,52.1859,52.167,52.1765,30630.0
2021-10-19 12:30:00,55.16,55.21,55.16,55.2,137730.0,52.1765,52.2238,52.1765,52.2143,137730.0
2021-10-19 12:40:00,55.2,55.23,55.19,55.21,120110.0,52.2143,52.2427,52.2048,52.2238,120110.0
2021-10-19 12:50:00,55.2,55.24,55.2,55.24,25830.0,52.2143,52.2521,52.2143,52.2521,25830.0
2021-10-19 13:00:00,55.23,55.25,55.19,55.21,68155.0,52.2427,52.2616,52.2048,52.2238,68155.0
2021-10-19 13:10:00,55.2,55.2,55.19,55.2,17805.0,52.2143,52.2143,52.2048,52.2143,17805.0
2021-10-19 13:20:00,55.19,55.2,55.16,55.17,55510.0,52.2048,52.2143,52.1765,52.1859,55510.0
2021-10-19 13:30:00,55.18,55.22,55.15,55.22,33075.0,52.1954,52.2332,52.167,52.2332,33075.0
2021-10-19 13:40:00,55.21,55.21,55.18,55.18,40285.0,52.2238,52.2238,52.1954,52.1954,40285.0
2021-10-19 13:50:00,55.17,55.2,55.17,55.19,29145.0,52.1859,52.2143,52.1859,52.2048,29145.0
2021-10-19 14:00:00,55.18,55.2,55.16,55.16,26440.0,52.1954,52.2143,52.1765,52.1765,26440.0
2021-10-19 14:10:00,55.18,55.18,55.15,55.15,18330.0,52.1954,52.1954,52.167,52.167,18330.0
2021-10-19 14:20:00,55.14,55.14,55.06,55.08,42515.0,52.1576,52.1576,52.0819,52.1008,42515.0
2021-10-19 14:30:00,55.08,55.08,55.0,55.01,62755.0,52.1008,52.1008,52.0251,52.0346,62755.0
2021-10-19 14:40:00,55.01,55.03,54.99,55.03,14205.0,52.0346,52.0535,52.0157,52.0535,14205.0
2021-10-19 14:50:00,55.04,55.09,55.04,55.06,80440.0,52.063,52.1103,52.063,52.0819,80440.0
2021-10-19 15:00:00,55.07,55.11,55.07,55.11,33560.0,52.0913,52.1292,52.0913,52.1292,33560.0
2021-10-19 15:10:00,55.11,55.15,55.09,55.15,194920.0,52.1292,52.167,52.1103,52.167,194920.0
2021-10-19 15:20:00,55.14,55.14,55.05,55.06,19425.0,52.1576,52.1576,52.0724,52.0819,19425.0
2021-10-19 15:30:00,55.05,55.08,54.99,55.04,50830.0,52.0724,52.1008,52.0157,52.063,50830.0
2021-10-19 15:40:00,55.02,55.06,54.99,55.04,79710.0,52.044,52.0819,52.0157,52.063,79710.0
2021-10-19 15:50:00,55.03,55.09,55.03,55.09,241695.0,52.0535,52.1103,52.0535,52.1103,241695.0
2021-10-20 09:30:00,55.15,55.15,55.05,55.05,197515.0,52.167,52.167,52.0724,52.0724,197515.0
2021-10-20 09:40:00,55.05,55.2,55.04,55.18,95115.0,52.0724,52.2143,52.063,52.1954,95115.0
2021-10-20 09:50:00,55.2,55.23,55.18,55.21,77725.0,52.2143,52.2427,52.1954,52.2238,77725.0
2021-10-20 10:00:00,55.19,55.29,55.18,55.29,136685.0,52.2048,52.2994,52.1954,52.2994,136685.0
2021-10-20 10:10:00,55.31,55.41,55.31,55.4,87935.0,52.3184,52.4129,52.3184,52.4035,87935.0
2021-10-20 10:20:00,55.39,55.5,55.38,55.5,113310.0,52.394,52.4981,52.3846,52.4981,113310.0
2021-10-20 10:30:00,55.51,55.59,55.5,55.56,199570.0,52.5075,52.5832,52.4981,52.5548,199570.0
2021-10-20 10:40:00,55.56,55.58,55.5,55.51,52625.0,52.5548,52.5738,52.4981,52.5075,52625.0
2021-10-20 10:50:00,55.52,55.56,55.45,55.45,59600.0,52.517,52.5548,52.4508,52.4508,59600.0
2021-10-20 11:00:00,55.45,55.5,55.43,55.44,79950.0,52.4508,52.4981,52.4319,52.4413,79950.0
2021-10-20 11:10:00,55.48,55.5,55.46,55.49,89705.0,52.4792,52.4981,52.4602,52.4886,89705.0
2021-10-20 11:20:00,55.49,55.51,55.44,55.47,94355.0,52.4886,52.5075,52.4413,52.4697,94355.0
2021-10-20 11:30:00,55.47,55.49,55.43,55.47,60870.0,52.4697,52.4886,52.4319,52.4697,60870.0
2021-10-20 11:40:00,55.48,55.51,55.47,55.51,63335.0,52.4792,52.5075,52.4697,52.5075,63335.0
2021-10-20 11:50:00,55.51,55.57,55.51,55.57,77795.0,52.5075,52.5643,52.5075,52.5643,77795.0
2021-10-20 12:00:00,55.58,55.6,55.57,55.57,66300.0,52.5738,52.5927,52.5643,52.5643,66300.0
2021-10-20 12:10:00,55.56,55.57,55.52,55.52,38045.0,52.5548,52.5643,52.517,52.517,38045.0
2021-10-20 12:20:00,55.51,55.56,55.51,55.56,26500.0,52.5075,52.5548,52.5075,52.5548,26500.0
2021-10-20 12:30:00,55.56,55.61,55.56,55.61,32680.0,52.5548,52.6021,52.5548,52.6021,32680.0
2021-10-20 12:40:00,55.61,55.63,55.61,55.63,53965.0,52.6021,52.621,52.6021,52.621,53965.0
2021-10-20 12:50:00,55.62,55.62,55.59,55.6,17730.0,52.6116,52.6116,52.5832,52.5927,17730.0
2021-10-20 13:00:00,55.59,55.6,55.51,55.51,72070.0,52.5832,52.5927,52.5075,52.5075,72070.0
2021-10-20 13:10:00,55.5,55.51,55.45,55.46,41780.0,52.4981,52.5075,52.4508,52.4602,41780.0
2021-10-20 13:20:00,55.43,55.52,55.39,55.51,21460.0,52.4319,52.517,52.394,52.5075,21460.0
2021-10-20 13:30:00,55.51,55.53,55.48,55.51,54385.0,52.5075,52.5265,52.4792,52.5075,54385.0
2021-10-20 13:40:00,55.5,55.51,55.47,55.49,31220.0,52.4981,52.5075,52.4697,52.4886,31220.0
2021-10-20 13:50:00,55.48,55.5,55.47,55.49,42425.0,52.4792,52.4981,52.4697,52.4886,42425.0
2021-10-20 14:00:00,55.48,55.54,55.48,55.53,49520.0,52.4792,52.5359,52.4792,52.5265,49520.0
2021-10-20 14:10:00,55.52,55.54,55.51,55.52,33405.0,52.517,52.5359,52.5075,52.517,33405.0
2021-10-20 14:20:00,55.52,55.52,55.49,55.51,49215.0,52.517,52.517,52.4886,52.5075,49215.0
2021-10-20 14:30:00,55.51,55.53,55.5,55.5,55340.0,52.5075,52.5265,52.4981,52.4981,55340.0
2021-10-20 14:40:00,55.5,55.5,55.45,55.47,129160.0,52.4981,52.4981,52.4508,52.4697,129160.0
2021-10-20 14:50:00,55.47,55.51,55.47,55.5,66865.0,52.4697,52.5075,52.4697,52.4981,66865.0
2021-10-20 15:00:00,55.51,55.54,55.49,55.52,42435.0,52.5075,52.5359,52.4886,52.517,42435.0
2021-10-20 15:10:00,55.52,55.52,55.43,55.44,73845.0,52.517,52.517,52.4319,52.4413,73845.0
2021-10-20 15:20:00,55.43,55.46,55.42,55.44,41705.0,52.4319,52.4602,52.4224,52.4413,41705.0
2021-10-20 15:30:00,55.44,55.46,55.41,55.41,110010.0,52.4413,52.4602,52.4129,52.4129,110010.0
2021-10-20 15:40:00,55.41,55.5,55.41,55.45,62490.0,52.4129,52.4981,52.4129,52.4508,62490.0
2021-10-20 15:50:00,55.44,55.52,55.44,55.52,111780.0,52.4413,52.517,52.4413,52.517,111780.0
2021-10-21 09:30:00,55.44,55.58,55.41,55.52,273005.0,52.4413,52.5738,52.4129,52.517,273005.0
2021-10-21 09:40:00,55.52,55.66,55.49,55.64,105430.0,52.517,52.6494,52.4886,52.6305,105430.0
2021-10-21 09:50:00,55.63,55.69,55.62,55.67,188975.0,52.621,52.6778,52.6116,52.6589,188975.0
2021-10-21 10:00:00,55.68,55.7,55.61,55.7,77315.0,52.6683,52.6873,52.6021,52.6873,77315.0
2021-10-21 10:10:00,55.7,55.71,55.62,55.64,26640.0,52.6873,52.6967,52.6116,52.6305,26640.0
2021-10-21 10:20:00,55.62,55.65,55.58,55.64,48975.0,52.6116,52.64,52.5738,52.6305,48975.0
2021-10-21 10:30:00,55.62,55.7,55.62,55.65,83950.0,52.6116,52.6873,52.6116,52.64,83950.0
2021-10-21 10:40:00,55.64,55.7,55.62,55.67,30420.0,52.6305,52.6873,52.6116,52.6589,30420.0
2021-10-21 10:50:00,55.66,55.66,55.54,55.54,67480.0,52.6494,52.6494,52.5359,52.5359,67480.0
2021-10-21 11:00:00,55.54,55.55,55.46,55.47,120315.0,52.5359,52.5454,52.4602,52.4697,120315.0
2021-10-21 11:10:00,55.47,55.51,55.46,55.48,99740.0,52.4697,52.5075,52.4602,52.4792,99740.0
2021-10-21 11:20:00,55.47,55.5,55.36,55.36,80395.0,52.4697,52.4981,52.3657,52.3657,80395.0
2021-10-21 11:30:00,55.35,55.4,55.31,55.35,111185.0,52.3562,52.4035,52.3184,52.3562,111185.0
2021-10-21 11:40:00,55.36,55.43,55.34,55.43,85280.0,52.3657,52.4319,52.3467,52.4319,85280.0
2021-10-21 11:50:00,55.44,55.45,55.4,55.41,34235.0,52.4413,52.4508,52.4035,52.4129,34235.0
2021-10-21 12:00:00,55.42,55.46,55.41,55.42,29250.0,52.4224,52.4602,52.4129,52.4224,29250.0
2021-10-21 12:10:00,55.42,55.46,55.41,55.45,62920.0,52.4224,52.4602,52.4129,52.4508,62920.0
2021-10-21 12:20:00,55.46,55.48,55.45,55.47,33140.0,52.4602,52.4792,52.4508,52.4697,33140.0
2021-10-21 12:30:00,55.46,55.47,55.45,55.46,37780.0,52.4602,52.4697,52.4508,52.4602,37780.0
2021-10-21 12:40:00,55.48,55.48,55.44,55.44,22230.0,52.4792,52.4792,52.4413,52.4413,22230.0
2021-10-21 12:50:00,55.45,55.45,55.43,55.44,28010.0,52.4508,52.4508,52.4319,52.4413,28010.0
2021-10-21 13:00:00,55.44,55.49,55.44,55.49,17790.0,52.4413,52.4886,52.4413,52.4886,17790.0
2021-10-21 13:10:00,55.48,55.52,55.48,55.5,58625.0,52.4792,52.517,52.4792,52.4981,58625.0
2021-10-21 13:20:00,55.51,55.56,55.51,55.55,20765.0,52.5075,52.5548,52.5075,52.5454,20765.0
2021-10-21 13:30:00,55.55,55.57,55.55,55.56,16725.0,52.5454,52.5643,52.5454,52.5548,16725.0
2021-10-21 13:40:00,55.55,55.55,55.49,55.49,47115.0,52.5454,52.5454,52.4886,52.4886,47115.0
2021-10-21 13:50:00,55.48,55.48,55.43,55.46,43670.0,52.4792,52.4792,52.4319,52.4602,43670.0
2021-10-21 14:00:00,55.45,55.55,55.45,55.54,19525.0,52.4508,52.5454,52.4508,52.5359,19525.0
2021-10-21 14:10:00,55.53,55.56,55.53,55.55,21390.0,52.5265,52.5548,52.5265,52.5454,21390.0
2021-10-21 14:20:00,55.53,55.55,55.51,55.52,31850.0,52.5265,52.5454,52.5075,52.517,31850.0
2021-10-21 14:30:00,55.52,55.52,55.48,55.48,31505.0,52.517,52.517,52.4792,52.4792,31505.0
2021-10-21 14:40:00,55.47,55.53,55.45,55.53,53480.0,52.4697,52.5265,52.4508,52.5265,53480.0
2021-10-21 14:50:00,55.53,55.55,55.53,55.54,40855.0,52.5265,52.5454,52.5265,52.5359,40855.0
2021-10-21 15:00:00,55.55,55.6,55.54,55.6,36030.0,52.5454,52.5927,52.5359,52.5927,36030.0
2021-10-21 15:10:00,55.59,55.62,55.58,55.61,87945.0,52.5832,52.6116,52.5738,52.6021,87945.0
2021-10-21 15:20:00,55.6,55.66,55.6,55.65,168095.0,52.5927,52.6494,52.5927,52.64,168095.0
2021-10-21 15:30:00,55.65,55.66,55.6,55.6,173160.0,52.64,52.6494,52.5927,52.5927,173160.0
2021-10-21 15:40:00,55.6,55.64,55.59,55.63,80865.0,52.5927,52.6305,52.5832,52.621,80865.0
2021-10-21 15:50:00,55.62,55.72,55.6,55.67,291425.0,52.6116,52.7062,52.5927,52.6589,291425.0
2021-10-22 09:30:00,55.76,55.89,55.74,55.89,215350.0,52.744,52.867,52.7251,52.867,215350.0
2021-10-22 09:40:00,55.89,55.99,55.88,55.89,149340.0,52.867,52.9616,52.8575,52.867,149340.0
2021-10-22 09:50:00,55.89,56.02,55.86,56.01,134485.0,52.867,52.99,52.8386,52.9805,134485.0
2021-10-22 10:00:00,56.02,56.04,55.96,56.02,122080.0,52.99,53.0089,52.9332,52.99,122080.0
2021-10-22 10:10:00,56.01,56.05,56.0,56.04,135180.0,52.9805,53.0183,52.971,53.0089,135180.0
2021-10-22 10:20:00,56.04,56.08,56.03,56.07,80455.0,53.0089,53.0467,52.9994,53.0373,80455.0
2021-10-22 10:30:00,56.05,56.06,55.98,56.0,33155.0,53.0183,53.0278,52.9521,52.971,33155.0
2021-10-22 10:40:00,56.01,56.02,55.98,56.01,105580.0,52.9805,52.99,52.9521,52.9805,105580.0
2021-10-22 10:50:00,56.0,56.0,55.9,55.9,27420.0,52.971,52.971,52.8764,52.8764,27420.0
2021-10-22 11:00:00,55.91,56.01,55.91,56.0,22950.0,52.8859,52.9805,52.8859,52.971,22950.0
2021-10-22 11:10:00,56.0,56.0,55.87,55.9,35455.0,52.971,52.971,52.8481,52.8764,35455.0
2021-10-22 11:20:00,55.89,55.89,55.73,55.78,44215.0,52.867,52.867,52.7156,52.7629,44215.0
2021-10-22 11:30:00,55.75,55.76,55.62,55.63,26075.0,52.7346,52.744,52.6116,52.621,26075.0
2021-10-22 11:40:00,55.62,55.65,55.52,55.52,103575.0,52.6116,52.64,52.517,52.517,103575.0
2021-10-22 11:50:00,55.54,55.63,55.51,55.62,119085.0,52.5359,52.621,52.5075,52.6116,119085.0
2021-10-22 12:00:00,55.61,55.7,55.56,55.7,41185.0,52.6021,52.6873,52.5548,52.6873,41185.0
2021-10-22 12:10:00,55.68,55.72,55.66,55.71,49100.0,52.6683,52.7062,52.6494,52.6967,49100.0
2021-10-22 12:20:00,55.71,55.71,55.65,55.7,38945.0,52.6967,52.6967,52.64,52.6873,38945.0
2021-10-22 12:30:00,55.71,55.75,55.71,55.74,65175.0,52.6967,52.7346,52.6967,52.7251,65175.0
2021-10-22 12:40:00,55.74,55.81,55.74,55.81,43355.0,52.7251,52.7913,52.7251,52.7913,43355.0
2021-10-22 12:50:00,55.81,55.82,55.77,55.79,12120.0,52.7913,52.8008,52.7535,52.7724,12120.0
2021-10-22 13:00:00,55.79,55.8,55.76,55.8,12200.0,52.7724,52.7819,52.744,52.7819,12200.0
2021-10-22 13:10:00,55.82,55.82,55.78,55.82,26320.0,52.8008,52.8008,52.7629,52.8008,26320.0
2021-10-22 13:20:00,55.81,55.83,55.78,55.78,59955.0,52.7913,52.8102,52.7629,52.7629,59955.0
2021-10-22 13:30:00,55.79,55.83,55.78,55.82,68500.0,52.7724,52.8102,52.7629,52.8008,68500.0
2021-10-22 13:40:00,55.82,55.84,55.8,55.8,24515.0,52.8008,52.8197,52.7819,52.7819,24515.0
2021-10-22 13:50:00,55.81,55.82,55.75,55.75,54170.0,52.7913,52.8008,52.7346,52.7346,54170.0
2021-10-22 14:00:00,55.75,55.79,55.74,55.78,46865.0,52.7346,52.7724,52.7251,52.7629,46865.0
2021-10-22 14:10:00,55.79,55.8,55.76,55.79,33725.0,52.7724,52.7819,52.744,52.7724,33725.0
2021-10-22 14:20:00,55.79,55.83,55.77,55.83,28075.0,52.7724,52.8102,52.7535,52.8102,28075.0
2021-10-22 14:30:00,55.82,55.89,55.82,55.86,49450.0,52.8008,52.867,52.8008,52.8386,49450.0
2021-10-22 14:40:00,55.87,55.87,55.84,55.86,45870.0,52.8481,52.8481,52.8197,52.8386,45870.0
2021-10-22 14:50:00,55.86,55.87,55.79,55.79,54595.0,52.8386,52.8481,52.7724,52.7724,54595.0
2021-10-22 15:00:00,55.78,55.79,55.75,55.78,33895.0,52.7629,52.7724,52.7346,52.7629,33895.0
2021-10-22 15:10:00,55.78,55.79,55.71,55.71,49760.0,52.7629,52.7724,52.6967,52.6967,49760.0
2021-10-22 15:20:00,55.7,55.76,55.7,55.75,27270.0,52.6873,52.744,52.6873,52.7346,27270.0
2021-10-22 15:30:00,55.76,55.84,55.76,55.76,37560.0,52.744,52.8197,52.744,52.744,37560.0
2021-10-22 15:40:00,55.76,55.77,55.71,55.72,53645.0,52.744,52.7535,52.6967,52.7062,53645.0
2021-10-22 15:50:00,55.72,55.77,55.7,55.76,147965.0,52.7062,52.7535,52.6873,52.744,147965.0
2021-10-25 09:30:00,55.85,55.91,55.81,55.84,147245.0,52.8291,52.8859,52.7913,52.8197,147245.0
2021-10-25 09:40:00,55.82,55.82,55.7,55.72,216235.0,52.8008,52.8008,52.6873,52.7062,216235.0
2021-10-25 09:50:00,55.72,55.9,55.69,55.88,58875.0,52.7062,52.8764,52.6778,52.8575,58875.0
2021-10-25 10:00:00,55.9,55.98,55.9,55.93,61180.0,52.8764,52.9521,52.8764,52.9048,61180.0
2021-10-25 10:10:00,55.94,56.02,55.89,55.98,130685.0,52.9143,52.99,52.867,52.9521,130685.0
2021-10-25 10:20:00,55.99,55.99,55.93,55.98,95855.0,52.9616,52.9616,52.9048,52.9521,95855.0
2021-10-25 10:30:00,55.99,56.08,55.96,56.05,86245.0,52.9616,53.0467,52.9332,53.0183,86245.0
2021-10-25 10:40:00,56.05,56.08,56.03,56.06,28215.0,53.0183,53.0467,52.9994,53.0278,28215.0
2021-10-25 10:50:00,56.08,56.12,56.07,56.09,119925.0,53.0467,53.0845,53.0373,53.0562,119925.0
2021-10-25 11:00:00,56.07,56.1,56.06,56.1,43190.0,53.0373,53.0656,53.0278,53.0656,43190.0
2021-10-25 11:10:00,56.1,56.16,56.09,56.14,14880.0,53.0656,53.1224,53.0562,53.1035,14880.0
2021-10-25 11:20:00,56.15,56.17,56.13,56.15,59205.0,53.1129,53.1318,53.094,53.1129,59205.0
2021-10-25 11:30:00,56.15,56.2,56.14,56.17,23065.0,53.1129,53.1602,53.1035,53.1318,23065.0
2021-10-25 11:40:00,56.17,56.21,56.17,56.19,28195.0,53.1318,53.1697,53.1318,53.1508,28195.0
2021-10-25 11:50:00,56.2,56.23,56.19,56.19,47330.0,53.1602,53.1886,53.1508,53.1508,47330.0
2021-10-25 12:00:00,56.19,56.24,56.18,56.24,28025.0,53.1508,53.1981,53.1413,53.1981,28025.0
2021-10-25 12:10:00,56.21,56.21,56.13,56.13,22760.0,53.1697,53.1697,53.094,53.094,22760.0
2021-10-25 12:20:00,56.12,56.17,56.11,56.16,39540.0,53.0845,53.1318,53.0751,53.1224,39540.0
2021-10-25 12:30:00,56.17,56.17,56.05,56.05,22925.0,53.1318,53.1318,53.0183,53.0183,22925.0
2021-10-25 12:40:00,56.06,56.08,56.05,56.08,39065.0,53.0278,53.0467,53.0183,53.0467,39065.0
2021-10-25 12:50:00,56.05,56.05,56.02,56.02,14810.0,53.0183,53.0183,52.99,52.99,14810.0
2021-10-25 13:00:00,56.02,56.09,56.02,56.09,15280.0,52.99,53.0562,52.99,53.0562,15280.0
2021-10-25 13:10:00,56.1,56.14,56.1,56.13,37750.0,53.0656,53.1035,53.0656,53.094,37750.0
2021-10-25 13:20:00,56.13,56.15,56.12,56.15,19540.0,53.094,53.1129,53.0845,53.1129,19540.0
2021-10-25 13:30:00,56.16,56.16,56.1,56.1,30580.0,53.1224,53.1224,53.0656,53.0656,30580.0
2021-10-25 13:40:00,56.09,56.11,56.08,56.11,20605.0,53.0562,53.0751,53.0467,53.0751,20605.0
2021-10-25 13:50:00,56.11,56.14,56.09,56.13,60830.0,53.0751,53.1035,53.0562,53.094,60830.0
2021-10-25 14:00:00,56.13,56.14,56.11,56.13,34410.0,53.094,53.1035,53.0751,53.094,34410.0
2021-10-25 14:10:00,56.12,56.14,56.11,56.13,27200.0,53.0845,53.1035,53.0751,53.094,27200.0
2021-10-25 14:20:00,56.13,56.16,56.13,56.14,16495.0,53.094,53.1224,53.094,53.1035,16495.0
2021-10-25 14:30:00,56.15,56.17,56.08,56.09,53980.0,53.1129,53.1318,53.0467,53.0562,53980.0
2021-10-25 14:40:00,56.06,56.09,56.06,56.08,46250.0,53.0278,53.0562,53.0278,53.0467,46250.0
2021-10-25 14:50:00,56.09,56.13,56.06,56.08,186575.0,53.0562,53.094,53.0278,53.0467,186575.0
2021-10-25 15:00:00,56.07,56.1,56.07,56.08,17480.0,53.0373,53.0656,53.0373,53.0467,17480.0
2021-10-25 15:10:00,56.07,56.07,56.02,56.02,98105.0,53.0373,53.0373,52.99,52.99,98105.0
2021-10-25 15:20:00,56.03,56.04,56.01,56.04,83145.0,52.9994,53.0089,52.9805,53.0089,83145.0
2021-10-25 15:30:00,56.05,56.05,55.99,56.02,67365.0,53.0183,53.0183,52.9616,52.99,67365.0
2021-10-25 15:40:00,56.03,56.05,56.0,56.01,51490.0,52.9994,53.0183,52.971,52.9805,51490.0
2021-10-25 15:50:00,56.02,56.04,55.98,56.04,253090.0,52.99,53.0089,52.9521,53.0089,253090.0
2021-10-26 09:30:00,56.17,56.17,55.87,55.87,233445.0,53.1318,53.1318,52.8481,52.8481,233445.0
2021-10-26 09:40:00,55.88,56.01,55.88,56.0,264745.0,52.8575,52.9805,52.8575,52.971,264745.0
2021-10-26 09:50:00,55.99,56.07,55.97,55.97,179860.0,52.9616,53.0373,52.9427,52.9427,179860.0
2021-10-26 10:00:00,55.98,56.1,55.94,56.09,112715.0,52.9521,53.0656,52.9143,53.0562,112715.0
2021-10-26 10:10:00,56.1,56.19,56.09,56.14,30280.0,53.0656,53.1508,53.0562,53.1035,30280.0
2021-10-26 10:20:00,56.14,56.14,56.09,56.1,64605.0,53.1035,53.1035,53.0562,53.0656,64605.0
2021-10-26 10:30:00,56.1,56.16,56.07,56.14,31915.0,53.0656,53.1224,53.0373,53.1035,31915.0
2021-10-26 10:40:00,56.13,56.15,56.08,56.15,19285.0,53.094,53.1129,53.0467,53.1129,19285.0
2021-10-26 10:50:00,56.16,56.22,56.14,56.22,57845.0,53.1224,53.1791,53.1035,53.1791,57845.0
2021-10-26 11:00:00,56.2,56.2,56.14,56.14,90135.0,53.1602,53.1602,53.1035,53.1035,90135.0
2021-10-26 11:10:00,56.14,56.18,56.12,56.14,94180.0,53.1035,53.1413,53.0845,53.1035,94180.0
2021-10-26 11:20:00,56.15,56.15,56.1,56.12,44730.0,53.1129,53.1129,53.0656,53.0845,44730.0
2021-10-26 11:30:00,56.14,56.14,56.01,56.12,508095.0,53.1035,53.1035,52.9805,53.0845,508095.0
2021-10-26 11:40:00,56.12,56.16,56.07,56.07,45055.0,53.0845,53.1224,53.0373,53.0373,45055.0
2021-10-26 11:50:00,56.06,56.07,55.96,55.97,38230.0,53.0278,53.0373,52.9332,52.9427,38230.0
2021-10-26 12:00:00,55.95,55.96,55.85,55.87,48405.0,52.9237,52.9332,52.8291,52.8481,48405.0
2021-10-26 12:10:00,55.86,55.94,55.86,55.92,33115.0,52.8386,52.9143,52.8386,52.8954,33115.0
2021-10-26 12:20:00,55.91,55.94,55.89,55.89,19690.0,52.8859,52.9143,52.867,52.867,19690.0
2021-10-26 12:30:00,55.88,55.91,55.78,55.78,30285.0,52.8575,52.8859,52.7629,52.7629,30285.0
2021-10-26 12:40:00,55.79,55.8,55.7,55.71,146475.0,52.7724,52.7819,52.6873,52.6967,146475.0
2021-10-26 12:50:00,55.74,55.83,55.71,55.82,122110.0,52.7251,52.8102,52.6967,52.8008,122110.0
2021-10-26 13:00:00,55.82,55.82,55.78,55.8,32600.0,52.8008,52.8008,52.7629,52.7819,32600.0
2021-10-26 13:10:00,55.79,55.79,55.74,55.77,38420.0,52.7724,52.7724,52.7251,52.7535,38420.0
2021-10-26 13:20:00,55.78,55.78,55.7,55.76,66060.0,52.7629,52.7629,52.6873,52.744,66060.0
2021-10-26 13:30:00,55.75,55.84,55.73,55.83,102310.0,52.7346,52.8197,52.7156,52.8102,102310.0
2021-10-26 13:40:00,55.8,55.8,55.72,55.74,24435.0,52.7819,52.7819,52.7062,52.7251,24435.0
2021-10-26 13:50:00,55.75,55.77,55.73,55.76,40780.0,52.7346,52.7535,52.7156,52.744,40780.0
2021-10-26 14:00:00,55.78,55.84,55.78,55.84,98910.0,52.7629,52.8197,52.7629,52.8197,98910.0
2021-10-26 14:10:00,55.84,55.92,55.82,55.92,84640.0,52.8197,52.8954,52.8008,52.8954,84640.0
2021-10-26 14:20:00,55.9,55.91,55.84,55.85,66775.0,52.8764,52.8859,52.8197,52.8291,66775.0
2021-10-26 14:30:00,55.86,55.9,55.82,55.82,61195.0,52.8386,52.8764,52.8008,52.8008,61195.0
2021-10-26 14:40:00,55.81,55.84,55.8,55.81,51720.0,52.7913,52.8197,52.7819,52.7913,51720.0
2021-10-26 14:50:00,55.81,55.84,55.79,55.83,59905.0,52.7913,52.8197,52.7724,52.8102,59905.0
2021-10-26 15:00:00,55.85,55.86,55.82,55.83,71180.0,52.8291,52.8386,52.8008,52.8102,71180.0
2021-10-26 15:10:00,55.83,55.84,55.79,55.81,73020.0,52.8102,52.8197,52.7724,52.7913,73020.0
2021-10-26 15:20:00,55.83,55.83,55.75,55.75,68045.0,52.8102,52.8102,52.7346,52.7346,68045.0
2021-10-26 15:30:00,55.76,55.8,55.72,55.73,75540.0,52.744,52.7819,52.7062,52.7156,75540.0
2021-10-26 15:40:00,55.73,55.81,55.72,55.76,127920.0,52.7156,52.7913,52.7062,52.744,127920.0
2021-10-26 15:50:00,55.75,55.76,55.68,55.68,216815.0,52.7346,52.744,52.6683,52.6683,216815.0
2021-10-27 09:30:00,55.67,55.69,55.35,55.4,484270.0,52.6589,52.6778,52.3562,52.4035,484270.0
2021-10-27 09:40:00,55.39,55.63,55.39,55.55,156300.0,52.394,52.621,52.394,52.5454,156300.0
2021-10-27 09:50:00,55.54,55.62,55.49,55.62,269315.0,52.5359,52.6116,52.4886,52.6116,269315.0
2021-10-27 10:00:00,55.63,55.66,55.54,55.63,161175.0,52.621,52.6494,52.5359,52.621,161175.0
2021-10-27 10:10:00,55.61,55.69,55.51,55.51,95820.0,52.6021,52.6778,52.5075,52.5075,95820.0
2021-10-27 10:20:00,55.51,55.54,55.35,55.36,125090.0,52.5075,52.5359,52.3562,52.3657,125090.0
2021-10-27 10:30:00,55.33,55.4,55.28,55.29,143590.0,52.3373,52.4035,52.29,52.2994,143590.0
2021-10-27 10:40:00,55.29,55.29,55.22,55.26,116990.0,52.2994,52.2994,52.2332,52.2711,116990.0
2021-10-27 10:50:00,55.27,55.31,55.2,55.27,102925.0,52.2805,52.3184,52.2143,52.2805,102925.0
2021-10-27 11:00:00,55.27,55.4,55.27,55.36,28235.0,52.2805,52.4035,52.2805,52.3657,28235.0
2021-10-27 11:10:00,55.35,55.43,55.35,55.37,33360.0,52.3562,52.4319,52.3562,52.3751,33360.0
2021-10-27 11:20:00,55.38,55.39,55.32,55.35,32630.0,52.3846,52.394,52.3278,52.3562,32630.0
2021-10-27 11:30:00,55.35,55.39,55.32,55.38,45030.0,52.3562,52.394,52.3278,52.3846,45030.0
2021-10-27 11:40:00,55.4,55.43,55.35,55.36,23350.0,52.4035,52.4319,52.3562,52.3657,23350.0
2021-10-27 11:50:00,55.32,55.32,55.26,55.28,16755.0,52.3278,52.3278,52.2711,52.29,16755.0
2021-10-27 12:00:00,55.27,55.32,55.23,55.3,63525.0,52.2805,52.3278,52.2427,52.3089,63525.0
2021-10-27 12:10:00,55.32,55.33,55.3,55.32,67625.0,52.3278,52.3373,52.3089,52.3278,67625.0
2021-10-27 12:20:00,55.32,55.33,55.27,55.27,13325.0,52.3278,52.3373,52.2805,52.2805,13325.0
2021-10-27 12:30:00,55.28,55.28,55.19,55.19,17165.0,52.29,52.29,52.2048,52.2048,17165.0
2021-10-27 12:40:00,55.18,55.22,55.18,55.22,10655.0,52.1954,52.2332,52.1954,52.2332,10655.0
2021-10-27 12:50:00,55.22,55.24,55.21,55.24,13600.0,52.2332,52.2521,52.2238,52.2521,13600.0
2021-10-27 13:00:00,55.23,55.27,55.21,55.27,23415.0,52.2427,52.2805,52.2238,52.2805,23415.0
2021-10-27 13:10:00,55.26,55.31,55.26,55.29,67055.0,52.2711,52.3184,52.2711,52.2994,67055.0
2021-10-27 13:20:00,55.29,55.32,55.28,55.29,28460.0,52.2994,52.3278,52.29,52.2994,28460.0
2021-10-27 13:30:00,55.29,55.29,55.22,55.24,49900.0,52.2994,52.2994,52.2332,52.2521,49900.0
2021-10-27 13:40:00,55.25,55.26,55.24,55.24,122865.0,52.2616,52.2711,52.2521,52.2521,122865.0
2021-10-27 13:50:00,55.24,55.29,55.24,55.28,49095.0,52.2521,52.2994,52.2521,52.29,49095.0
2021-10-27 14:00:00,55.26,55.3,55.26,55.28,50445.0,52.2711,52.3089,52.2711,52.29,50445.0
2021-10-27 14:10:00,55.29,55.3,55.27,55.27,105160.0,52.2994,52.3089,52.2805,52.2805,105160.0
2021-10-27 14:20:00,55.28,55.3,55.24,55.24,32175.0,52.29,52.3089,52.2521,52.2521,32175.0
2021-10-27 14:30:00,55.25,55.25,55.2,55.21,49270.0,52.2616,52.2616,52.2143,52.2238,49270.0
2021-10-27 14:40:00,55.21,55.21,55.18,55.18,39105.0,52.2238,52.2238,52.1954,52.1954,39105.0
2021-10-27 14:50:00,55.19,55.2,55.17,55.19,41305.0,52.2048,52.2143,52.1859,52.2048,41305.0
2021-10-27 15:00:00,55.18,55.18,55.08,55.08,76855.0,52.1954,52.1954,52.1008,52.1008,76855.0
2021-10-27 15:10:00,55.08,55.08,54.89,54.89,53035.0,52.1008,52.1008,51.9211,51.9211,53035.0
2021-10-27 15:20:00,54.89,55.05,54.88,55.03,77860.0,51.9211,52.0724,51.9116,52.0535,77860.0
2021-10-27 15:30:00,55.02,55.06,54.95,55.06,131655.0,52.044,52.0819,51.9778,52.0819,131655.0
2021-10-27 15:40:00,55.06,55.07,54.94,54.94,38215.0,52.0819,52.0913,51.9684,51.9684,38215.0
2021-10-27 15:50:00,54.91,54.91,54.8,54.8,110975.0,51.94,51.94,51.8359,51.8359,110975.0
2021-10-28 09:30:00,55.05,55.23,55.04,55.22,254135.0,52.0724,52.2427,52.063,52.2332,254135.0
2021-10-28 09:40:00,55.23,55.39,55.22,55.36,344210.0,52.2427,52.394,52.2332,52.3657,344210.0
2021-10-28 09:50:00,55.38,55.52,55.36,55.46,333435.0,52.3846,52.517,52.3657,52.4602,333435.0
2021-10-28 10:00:00,55.46,55.5,55.41,55.45,131330.0,52.4602,52.4981,52.4129,52.4508,131330.0
2021-10-28 10:10:00,55.48,55.52,55.42,55.42,86030.0,52.4792,52.517,52.4224,52.4224,86030.0
2021-10-28 10:20:00,55.42,55.51,55.41,55.48,148765.0,52.4224,52.5075,52.4129,52.4792,148765.0
2021-10-28 10:30:00,55.48,55.49,55.42,55.45,50230.0,52.4792,52.4886,52.4224,52.4508,50230.0
2021-10-28 10:40:00,55.47,55.56,55.44,55.51,63885.0,52.4697,52.5548,52.4413,52.5075,63885.0
2021-10-28 10:50:00,55.46,55.51,55.44,55.5,44685.0,52.4602,52.5075,52.4413,52.4981,44685.0
2021-10-28 11:00:00,55.51,55.56,55.5,55.56,73440.0,52.5075,52.5548,52.4981,52.5548,73440.0
2021-10-28 11:10:00,55.56,55.57,55.42,55.43,37915.0,52.5548,52.5643,52.4224,52.4319,37915.0
2021-10-28 11:20:00,55.46,55.49,55.4,55.41,86970.0,52.4602,52.4886,52.4035,52.4129,86970.0
2021-10-28 11:30:00,55.43,55.52,55.42,55.5,53685.0,52.4319,52.517,52.4224,52.4981,53685.0
2021-10-28 11:40:00,55.5,55.51,55.41,55.41,50655.0,52.4981,52.5075,52.4129,52.4129,50655.0
2021-10-28 11:50:00,55.4,55.45,55.38,55.42,88440.0,52.4035,52.4508,52.3846,52.4224,88440.0
2021-10-28 12:00:00,55.43,55.47,55.41,55.47,43065.0,52.4319,52.4697,52.4129,52.4697,43065.0
2021-10-28 12:10:00,55.48,55.54,55.48,55.53,15035.0,52.4792,52.5359,52.4792,52.5265,15035.0
2021-10-28 12:20:00,55.53,55.55,55.45,55.45,26695.0,52.5265,52.5454,52.4508,52.4508,26695.0
2021-10-28 12:30:00,55.45,55.46,55.42,55.46,30040.0,52.4508,52.4602,52.4224,52.4602,30040.0
2021-10-28 12:40:00,55.43,55.49,55.42,55.49,11605.0,52.4319,52.4886,52.4224,52.4886,11605.0
2021-10-28 12:50:00,55.5,55.5,55.39,55.43,26100.0,52.4981,52.4981,52.394,52.4319,26100.0
2021-10-28 13:00:00,55.44,55.5,55.44,55.5,7990.0,52.4413,52.4981,52.4413,52.4981,7990.0
2021-10-28 13:10:00,55.49,55.51,55.47,55.48,66510.0,52.4886,52.5075,52.4697,52.4792,66510.0
2021-10-28 13:20:00,55.48,55.48,55.45,55.46,66345.0,52.4792,52.4792,52.4508,52.4602,66345.0
2021-10-28 13:30:00,55.47,55.53,55.46,55.53,92060.0,52.4697,52.5265,52.4602,52.5265,92060.0
2021-10-28 13:40:00,55.53,55.55,55.51,55.53,28100.0,52.5265,52.5454,52.5075,52.5265,28100.0
2021-10-28 13:50:00,55.53,55.56,55.53,55.54,30495.0,52.5265,52.5548,52.5265,52.5359,30495.0
2021-10-28 14:00:00,55.55,55.58,55.55,55.57,61090.0,52.5454,52.5738,52.5454,52.5643,61090.0
2021-10-28 14:10:00,55.57,55.58,55.54,55.58,29080.0,52.5643,52.5738,52.5359,52.5738,29080.0
2021-10-28 14:20:00,55.58,55.61,55.57,55.58,76085.0,52.5738,52.6021,52.5643,52.5738,76085.0
2021-10-28 14:30:00,55.58,55.58,55.54,55.55,32475.0,52.5738,52.5738,52.5359,52.5454,32475.0
2021-10-28 14:40:00,55.55,55.58,55.54,55.57,50480.0,52.5454,52.5738,52.5359,52.5643,50480.0
2021-10-28 14:50:00,55.57,55.57,55.51,55.52,33665.0,52.5643,52.5643,52.5075,52.517,33665.0
2021-10-28 15:00:00,55.51,55.53,55.48,55.52,28765.0,52.5075,52.5265,52.4792,52.517,28765.0
2021-10-28 15:10:00,55.5,55.54,55.49,55.54,28750.0,52.4981,52.5359,52.4886,52.5359,28750.0
2021-10-28 15:20:00,55.54,55.55,55.45,55.47,38540.0,52.5359,52.5454,52.4508,52.4697,38540.0
2021-10-28 15:30:00,55.47,55.54,55.45,55.53,67335.0,52.4697,52.5359,52.4508,52.5265,67335.0
2021-10-28 15:40:00,55.54,55.57,55.51,55.56,56135.0,52.5359,52.5643,52.5075,52.5548,56135.0
2021-10-28 15:50:00,55.59,55.7,55.59,55.68,229030.0,52.5832,52.6873,52.5832,52.6683,229030.0
2021-10-29 09:30:00,55.64,55.87,55.61,55.86,211935.0,52.6305,52.8481,52.6021,52.8386,211935.0
2021-10-29 09:40:00,55.85,55.88,55.82,55.87,90940.0,52.8291,52.8575,52.8008,52.8481,90940.0
2021-10-29 09:50:00,55.87,55.93,55.84,55.85,32275.0,52.8481,52.9048,52.8197,52.8291,32275.0
2021-10-29 10:00:00,55.82,55.97,55.82,55.96,61765.0,52.8008,52.9427,52.8008,52.9332,61765.0
2021-10-29 10:10:00,55.95,55.95,55.71,55.76,59415.0,52.9237,52.9237,52.6967,52.744,59415.0
2021-10-29 10:20:00,55.82,55.84,55.77,55.81,110825.0,52.8008,52.8197,52.7535,52.7913,110825.0
2021-10-29 10:30:00,55.81,55.88,55.79,55.86,31270.0,52.7913,52.8575,52.7724,52.8386,31270.0
2021-10-29 10:40:00,55.86,55.93,55.84,55.92,46135.0,52.8386,52.9048,52.8197,52.8954,46135.0
2021-10-29 10:50:00,55.93,55.95,55.87,55.87,43890.0,52.9048,52.9237,52.8481,52.8481,43890.0
2021-10-29 11:00:00,55.87,55.93,55.87,55.93,67905.0,52.8481,52.9048,52.8481,52.9048,67905.0
2021-10-29 11:10:00,55.93,55.96,55.89,55.92,88105.0,52.9048,52.9332,52.867,52.8954,88105.0
2021-10-29 11:20:00,55.92,55.93,55.87,55.88,104260.0,52.8954,52.9048,52.8481,52.8575,104260.0
2021-10-29 11:30:00,55.88,55.92,55.84,55.85,38900.0,52.8575,52.8954,52.8197,52.8291,38900.0
2021-10-29 11:40:00,55.85,55.86,55.77,55.79,47560.0,52.8291,52.8386,52.7535,52.7724,47560.0
2021-10-29 11:50:00,55.79,55.83,55.79,55.81,115950.0,52.7724,52.8102,52.7724,52.7913,115950.0
2021-10-29 12:00:00,55.81,55.83,55.79,55.83,27810.0,52.7913,52.8102,52.7724,52.8102,27810.0
2021-10-29 12:10:00,55.83,55.86,55.83,55.84,32980.0,52.8102,52.8386,52.8102,52.8197,32980.0
2021-10-29 12:20:00,55.82,55.87,55.82,55.84,93935.0,52.8008,52.8481,52.8008,52.8197,93935.0
2021-10-29 12:30:00,55.84,55.84,55.79,55.81,20445.0,52.8197,52.8197,52.7724,52.7913,20445.0
2021-10-29 12:40:00,55.81,55.83,55.8,55.82,17585.0,52.7913,52.8102,52.7819,52.8008,17585.0
2021-10-29 12:50:00,55.82,55.82,55.76,55.76,80070.0,52.8008,52.8008,52.744,52.744,80070.0
2021-10-29 13:00:00,55.76,55.79,55.75,55.79,19255.0,52.744,52.7724,52.7346,52.7724,19255.0
2021-10-29 13:10:00,55.79,55.8,55.76,55.78,25115.0,52.7724,52.7819,52.744,52.7629,25115.0
2021-10-29 13:20:00,55.77,55.77,55.74,55.74,18415.0,52.7535,52.7535,52.7251,52.7251,18415.0
2021-10-29 13:30:00,55.75,55.77,55.74,55.76,27450.0,52.7346,52.7535,52.7251,52.744,27450.0
2021-10-29 13:40:00,55.76,55.78,55.75,55.76,45645.0,52.744,52.7629,52.7346,52.744,45645.0
2021-10-29 13:50:00,55.75,55.78,55.74,55.76,18420.0,52.7346,52.7629,52.7251,52.744,18420.0
2021-10-29 14:00:00,55.77,55.77,55.73,55.73,25640.0,52.7535,52.7535,52.7156,52.7156,25640.0
2021-10-29 14:10:00,55.72,55.72,55.66,55.66,51640.0,52.7062,52.7062,52.6494,52.6494,51640.0
2021-10-29 14:20:00,55.67,55.67,55.58,55.58,44335.0,52.6589,52.6589,52.5738,52.5738,44335.0
2021-10-29 14:30:00,55.58,55.59,55.54,55.58,37000.0,52.5738,52.5832,52.5359,52.5738,37000.0
2021-10-29 14:40:00,55.58,55.63,55.58,55.61,78620.0,52.5738,52.621,52.5738,52.6021,78620.0
2021-10-29 14:50:00,55.6,55.64,55.6,55.62,71945.0,52.5927,52.6305,52.5927,52.6116,71945.0
2021-10-29 15:00:00,55.62,55.65,55.59,55.62,65815.0,52.6116,52.64,52.5832,52.6116,65815.0
2021-10-29 15:10:00,55.63,55.63,55.5,55.54,59285.0,52.621,52.621,52.4981,52.5359,59285.0
2021-10-29 15:20:00,55.54,55.63,55.52,55.63,55890.0,52.5359,52.621,52.517,52.621,55890.0
2021-10-29 15:30:00,55.63,55.74,55.62,55.73,53460.0,52.621,52.7251,52.6116,52.7156,53460.0
2021-10-29 15:40:00,55.73,55.81,55.73,55.78,165775.0,52.7156,52.7913,52.7156,52.7629,165775.0
2021-10-29 15:50:00,55.78,55.79,55.68,55.72,229840.0,52.7629,52.7724,52.6683,52.7062,229840.0
2021-11-01 09:30:00,55.96,56.19,55.9,56.19,249705.0,52.9332,53.1508,52.8764,53.1508,249705.0
2021-11-01 09:40:00,56.19,56.31,56.19,56.22,340700.0,53.1508,53.2643,53.1508,53.1791,340700.0
2021-11-01 09:50:00,56.22,56.27,56.17,56.24,56550.0,53.1791,53.2264,53.1318,53.1981,56550.0
2021-11-01 10:00:00,56.22,56.33,56.06,56.33,209590.0,53.1791,53.2832,53.0278,53.2832,209590.0
2021-11-01 10:10:00,56.31,56.39,56.27,56.37,176115.0,53.2643,53.3399,53.2264,53.321,176115.0
2021-11-01 10:20:00,56.39,56.43,56.29,56.4,154930.0,53.3399,53.3778,53.2454,53.3494,154930.0
2021-11-01 10:30:00,56.41,56.45,56.37,56.4,247655.0,53.3589,53.3967,53.321,53.3494,247655.0
2021-11-01 10:40:00,56.41,56.49,56.41,56.47,44950.0,53.3589,53.4345,53.3589,53.4156,44950.0
2021-11-01 10:50:00,56.49,56.51,56.38,56.41,71465.0,53.4345,53.4535,53.3305,53.3589,71465.0
2021-11-01 11:00:00,56.42,56.59,56.42,56.56,31535.0,53.3683,53.5291,53.3683,53.5007,31535.0
2021-11-01 11:10:00,56.55,56.6,56.54,56.59,40975.0,53.4913,53.5386,53.4818,53.5291,40975.0
2021-11-01 11:20:00,56.59,56.61,56.54,56.57,64910.0,53.5291,53.548,53.4818,53.5102,64910.0
2021-11-01 11:30:00,56.56,56.56,56.44,56.48,127530.0,53.5007,53.5007,53.3872,53.4251,127530.0
2021-11-01 11:40:00,56.49,56.58,56.48,56.56,41655.0,53.4345,53.5197,53.4251,53.5007,41655.0
2021-11-01 11:50:00,56.56,56.61,56.53,56.6,57470.0,53.5007,53.548,53.4724,53.5386,57470.0
2021-11-01 12:00:00,56.61,56.67,56.61,56.66,30355.0,53.548,53.6048,53.548,53.5953,30355.0
2021-11-01 12:10:00,56.67,56.7,56.64,56.68,25815.0,53.6048,53.6332,53.5764,53.6143,25815.0
2021-11-01 12:20:00,56.66,56.69,56.65,56.65,20935.0,53.5953,53.6237,53.5859,53.5859,20935.0
2021-11-01 12:30:00,56.65,56.73,56.65,56.73,31815.0,53.5859,53.6616,53.5859,53.6616,31815.0
2021-11-01 12:40:00,56.73,56.78,56.72,56.78,35760.0,53.6616,53.7088,53.6521,53.7088,35760.0
2021-11-01 12:50:00,56.78,56.84,56.78,56.82,41920.0,53.7088,53.7656,53.7088,53.7467,41920.0
2021-11-01 13:00:00,56.83,56.85,56.79,56.8,24970.0,53.7561,53.7751,53.7183,53.7278,24970.0
2021-11-01 13:10:00,56.79,56.82,56.78,56.78,29565.0,53.7183,53.7467,53.7088,53.7088,29565.0
2021-11-01 13:20:00,56.77,56.8,56.69,56.77,26130.0,53.6994,53.7278,53.6237,53.6994,26130.0
2021-11-01 13:30:00,56.79,56.83,56.77,56.83,34945.0,53.7183,53.7561,53.6994,53.7561,34945.0
2021-11-01 13:40:00,56.82,56.82,56.77,56.8,23740.0,53.7467,53.7467,53.6994,53.7278,23740.0
2021-11-01 13:50:00,56.8,56.8,56.73,56.76,31150.0,53.7278,53.7278,53.6616,53.6899,31150.0
2021-11-01 14:00:00,56.76,56.78,56.68,56.7,54015.0,53.6899,53.7088,53.6143,53.6332,54015.0
2021-11-01 14:10:00,56.71,56.71,56.6,56.61,46955.0,53.6426,53.6426,53.5386,53.548,46955.0
2021-11-01 14:20:00,56.62,56.68,56.61,56.66,72400.0,53.5575,53.6143,53.548,53.5953,72400.0
2021-11-01 14:30:00,56.66,56.74,56.66,56.71,86900.0,53.5953,53.671,53.5953,53.6426,86900.0
2021-11-01 14:40:00,56.7,56.76,56.69,56.76,85625.0,53.6332,53.6899,53.6237,53.6899,85625.0
2021-11-01 14:50:00,56.76,56.76,56.69,56.71,52740.0,53.6899,53.6899,53.6237,53.6426,52740.0
2021-11-01 15:00:00,56.7,56.78,56.7,56.78,85510.0,53.6332,53.7088,53.6332,53.7088,85510.0
2021-11-01 15:10:00,56.79,56.8,56.74,56.75,136875.0,53.7183,53.7278,53.671,53.6805,136875.0
2021-11-01 15:20:00,56.75,56.79,56.7,56.77,115235.0,53.6805,53.7183,53.6332,53.6994,115235.0
2021-11-01 15:30:00,56.77,56.87,56.77,56.86,61980.0,53.6994,53.794,53.6994,53.7845,61980.0
2021-11-01 15:40:00,56.87,56.9,56.86,56.87,60610.0,53.794,53.8224,53.7845,53.794,60610.0
2021-11-01 15:50:00,56.88,56.91,56.86,56.88,321435.0,53.8034,53.8318,53.7845,53.8034,321435.0
2021-11-02 09:30:00,56.93,56.93,56.67,56.69,339090.0,53.8507,53.8507,53.6048,53.6237,339090.0
2021-11-02 09:40:00,56.68,56.75,56.61,56.65,354150.0,53.6143,53.6805,53.548,53.5859,354150.0
2021-11-02 09:50:00,56.64,56.85,56.62,56.79,186230.0,53.5764,53.7751,53.5575,53.7183,186230.0
2021-11-02 10:00:00,56.79,57.04,56.76,57.04,67670.0,53.7183,53.9548,53.6899,53.9548,67670.0
2021-11-02 10:10:00,57.04,57.04,56.84,56.97,193840.0,53.9548,53.9548,53.7656,53.8886,193840.0
2021-11-02 10:20:00,56.95,56.95,56.76,56.83,196590.0,53.8697,53.8697,53.6899,53.7561,196590.0
2021-11-02 10:30:00,56.8,56.89,56.77,56.87,66665.0,53.7278,53.8129,53.6994,53.794,66665.0
2021-11-02 10:40:00,56.86,56.89,56.8,56.86,64510.0,53.7845,53.8129,53.7278,53.7845,64510.0
2021-11-02 10:50:00,56.85,57.08,56.84,57.06,139580.0,53.7751,53.9926,53.7656,53.9737,139580.0
2021-11-02 11:00:00,57.06,57.13,56.98,56.99,187885.0,53.9737,54.0399,53.898,53.9075,187885.0
2021-11-02 11:10:00,56.99,57.0,56.91,56.94,77105.0,53.9075,53.9169,53.8318,53.8602,77105.0
2021-11-02 11:20:00,56.94,56.94,56.87,56.91,73190.0,53.8602,53.8602,53.794,53.8318,73190.0
2021-11-02 11:30:00,56.91,56.92,56.86,56.9,52430.0,53.8318,53.8413,53.7845,53.8224,52430.0
2021-11-02 11:40:00,56.88,56.97,56.86,56.93,121660.0,53.8034,53.8886,53.7845,53.8507,121660.0
2021-11-02 11:50:00,56.93,56.93,56.78,56.79,30265.0,53.8507,53.8507,53.7088,53.7183,30265.0
2021-11-02 12:00:00,56.8,56.84,56.79,56.79,33365.0,53.7278,53.7656,53.7183,53.7183,33365.0
2021-11-02 12:10:00,56.82,56.91,56.79,56.91,43400.0,53.7467,53.8318,53.7183,53.8318,43400.0
2021-11-02 12:20:00,56.92,56.93,56.88,56.89,26335.0,53.8413,53.8507,53.8034,53.8129,26335.0
2021-11-02 12:30:00,56.9,56.95,56.9,56.93,18625.0,53.8224,53.8697,53.8224,53.8507,18625.0
2021-11-02 12:40:00,56.95,56.99,56.92,56.99,74190.0,53.8697,53.9075,53.8413,53.9075,74190.0
2021-11-02 12:50:00,56.99,57.03,56.96,56.96,106380.0,53.9075,53.9453,53.8791,53.8791,106380.0
2021-11-02 13:00:00,56.96,56.96,56.9,56.91,26505.0,53.8791,53.8791,53.8224,53.8318,26505.0
2021-11-02 13:10:00,56.92,56.93,56.91,56.93,64545.0,53.8413,53.8507,53.8318,53.8507,64545.0
2021-11-02 13:20:00,56.93,56.94,56.86,56.87,55305.0,53.8507,53.8602,53.7845,53.794,55305.0
2021-11-02 13:30:00,56.86,56.89,56.84,56.86,42265.0,53.7845,53.8129,53.7656,53.7845,42265.0
2021-11-02 13:40:00,56.86,56.9,56.86,56.89,81005.0,53.7845,53.8224,53.7845,53.8129,81005.0
2021-11-02 13:50:00,56.88,56.93,56.88,56.92,59135.0,53.8034,53.8507,53.8034,53.8413,59135.0
2021-11-02 14:00:00,56.93,56.95,56.89,56.89,105045.0,53.8507,53.8697,53.8129,53.8129,105045.0
2021-11-02 14:10:00,56.9,56.93,56.89,56.93,89360.0,53.8224,53.8507,53.8129,53.8507,89360.0
2021-11-02 14:20:00,56.92,56.97,56.91,56.95,70910.0,53.8413,53.8886,53.8318,53.8697,70910.0
2021-11-02 14:30:00,56.95,57.02,56.95,57.0,105730.0,53.8697,53.9359,53.8697,53.9169,105730.0
2021-11-02 14:40:00,57.0,57.07,57.0,57.05,63940.0,53.9169,53.9832,53.9169,53.9642,63940.0
2021-11-02 14:50:00,57.05,57.06,57.02,57.04,63815.0,53.9642,53.9737,53.9359,53.9548,63815.0
2021-11-02 15:00:00,57.04,57.04,57.0,57.03,56725.0,53.9548,53.9548,53.9169,53.9453,56725.0
2021-11-02 15:10:00,57.03,57.03,56.98,57.02,86995.0,53.9453,53.9453,53.898,53.9359,86995.0
2021-11-02 15:20:00,57.02,57.02,56.95,56.98,89285.0,53.9359,53.9359,53.8697,53.898,89285.0
2021-11-02 15:30:00,56.99,57.0,56.95,56.95,68920.0,53.9075,53.9169,53.8697,53.8697,68920.0
2021-11-02 15:40:00,56.95,56.98,56.93,56.97,60845.0,53.8697,53.898,53.8507,53.8886,60845.0
2021-11-02 15:50:00,56.95,57.0,56.94,57.0,242945.0,53.8697,53.9169,53.8602,53.9169,242945.0
2021-11-03 09:30:00,56.9,57.06,56.81,56.91,219985.0,53.8224,53.9737,53.7372,53.8318,219985.0
2021-11-03 09:40:00,56.92,57.08,56.91,57.07,245070.0,53.8413,53.9926,53.8318,53.9832,245070.0
2021-11-03 09:50:00,57.12,57.23,57.12,57.23,87160.0,54.0305,54.1345,54.0305,54.1345,87160.0
2021-11-03 10:00:00,57.25,57.36,57.23,57.31,161420.0,54.1534,54.2575,54.1345,54.2102,161420.0
2021-11-03 10:10:00,57.3,57.34,57.28,57.33,78035.0,54.2007,54.2386,54.1818,54.2291,78035.0
2021-11-03 10:20:00,57.32,57.42,57.27,57.38,92345.0,54.2196,54.3142,54.1723,54.2764,92345.0
2021-11-03 10:30:00,57.39,57.5,57.39,57.48,71475.0,54.2859,54.3899,54.2859,54.371,71475.0
2021-11-03 10:40:00,57.47,57.57,57.47,57.57,66570.0,54.3615,54.4561,54.3615,54.4561,66570.0
2021-11-03 10:50:00,57.59,57.65,57.57,57.59,40960.0,54.475,54.5318,54.4561,54.475,40960.0
2021-11-03 11:00:00,57.57,57.62,57.51,57.51,35135.0,54.4561,54.5034,54.3994,54.3994,35135.0
2021-11-03 11:10:00,57.51,57.55,57.47,57.47,38385.0,54.3994,54.4372,54.3615,54.3615,38385.0
2021-11-03 11:20:00,57.48,57.54,57.47,57.5,15280.0,54.371,54.4277,54.3615,54.3899,15280.0
2021-11-03 11:30:00,57.5,57.53,57.47,57.48,41670.0,54.3899,54.4183,54.3615,54.371,41670.0
2021-11-03 11:40:00,57.47,57.49,57.45,57.46,22775.0,54.3615,54.3804,54.3426,54.3521,22775.0
2021-11-03 11:50:00,57.45,57.49,57.41,57.41,39790.0,54.3426,54.3804,54.3048,54.3048,39790.0
2021-11-03 12:00:00,57.41,57.46,57.4,57.41,48710.0,54.3048,54.3521,54.2953,54.3048,48710.0
2021-11-03 12:10:00,57.4,57.44,57.38,57.44,14890.0,54.2953,54.3331,54.2764,54.3331,14890.0
2021-11-03 12:20:00,57.44,57.44,57.33,57.34,58565.0,54.3331,54.3331,54.2291,54.2386,58565.0
2021-11-03 12:30:00,57.32,57.35,57.32,57.35,17365.0,54.2196,54.248,54.2196,54.248,17365.0
2021-11-03 12:40:00,57.33,57.34,57.29,57.3,69440.0,54.2291,54.2386,54.1913,54.2007,69440.0
2021-11-03 12:50:00,57.29,57.31,57.29,57.29,35785.0,54.1913,54.2102,54.1913,54.1913,35785.0
2021-11-03 13:00:00,57.29,57.31,57.27,57.29,172640.0,54.1913,54.2102,54.1723,54.1913,172640.0
2021-11-03 13:10:00,57.29,57.31,57.28,57.3,155310.0,54.1913,54.2102,54.1818,54.2007,155310.0
2021-11-03 13:20:00,57.29,57.32,57.28,57.31,95715.0,54.1913,54.2196,54.1818,54.2102,95715.0
2021-11-03 13:30:00,57.3,57.31,57.29,57.29,26975.0,54.2007,54.2102,54.1913,54.1913,26975.0
2021-11-03 13:40:00,57.31,57.31,57.22,57.27,99845.0,54.2102,54.2102,54.125,54.1723,99845.0
2021-11-03 13:50:00,57.26,57.29,57.25,57.29,33055.0,54.1629,54.1913,54.1534,54.1913,33055.0
2021-11-03 14:00:00,57.27,57.49,57.26,57.41,104400.0,54.1723,54.3804,54.1629,54.3048,104400.0
2021-11-03 14:10:00,57.43,57.51,57.38,57.51,40985.0,54.3237,54.3994,54.2764,54.3994,40985.0
2021-11-03 14:20:00,57.5,57.57,57.49,57.51,133890.0,54.3899,54.4561,54.3804,54.3994,133890.0
2021-11-03 14:30:00,57.5,57.59,57.5,57.56,177360.0,54.3899,54.475,54.3899,54.4467,177360.0
2021-11-03 14:40:00,57.57,57.76,57.57,57.76,138330.0,54.4561,54.6358,54.4561,54.6358,138330.0
2021-11-03 14:50:00,57.75,57.83,57.73,57.74,93790.0,54.6264,54.7021,54.6075,54.6169,93790.0
2021-11-03 15:00:00,57.73,57.76,57.69,57.74,80585.0,54.6075,54.6358,54.5696,54.6169,80585.0
2021-11-03 15:10:00,57.73,57.77,57.72,57.72,82420.0,54.6075,54.6453,54.598,54.598,82420.0
2021-11-03 15:20:00,57.71,57.73,57.64,57.67,73485.0,54.5885,54.6075,54.5223,54.5507,73485.0
2021-11-03 15:30:00,57.7,57.74,57.62,57.66,169695.0,54.5791,54.6169,54.5034,54.5412,169695.0
2021-11-03 15:40:00,57.65,57.71,57.65,57.69,53675.0,54.5318,54.5885,54.5318,54.5696,53675.0
2021-11-03 15:50:00,57.7,57.71,57.61,57.64,284260.0,54.5791,54.5885,54.494,54.5223,284260.0
2021-11-04 09:30:00,57.81,57.83,57.68,57.82,217005.0,54.6831,54.7021,54.5602,54.6926,217005.0
2021-11-04 09:40:00,57.81,57.89,57.69,57.73,245365.0,54.6831,54.7588,54.5696,54.6075,245365.0
2021-11-04 09:50:00,57.72,57.86,57.72,57.81,65710.0,54.598,54.7304,54.598,54.6831,65710.0
2021-11-04 10:00:00,57.84,57.94,57.81,57.92,89350.0,54.7115,54.8061,54.6831,54.7872,89350.0
2021-11-04 10:10:00,57.91,58.02,57.89,57.92,168525.0,54.7777,54.8818,54.7588,54.7872,168525.0
2021-11-04 10:20:00,57.91,57.91,57.8,57.84,109255.0,54.7777,54.7777,54.6737,54.7115,109255.0
2021-11-04 10:30:00,57.84,57.92,57.83,57.86,287200.0,54.7115,54.7872,54.7021,54.7304,287200.0
2021-11-04 10:40:00,57.87,57.89,57.78,57.84,54075.0,54.7399,54.7588,54.6548,54.7115,54075.0
2021-11-04 10:50:00,57.79,57.8,57.66,57.69,97765.0,54.6642,54.6737,54.5412,54.5696,97765.0
2021-11-04 11:00:00,57.68,57.68,57.6,57.61,73570.0,54.5602,54.5602,54.4845,54.494,73570.0
2021-11-04 11:10:00,57.6,57.64,57.51,57.52,42995.0,54.4845,54.5223,54.3994,54.4088,42995.0
2021-11-04 11:20:00,57.52,57.53,57.38,57.43,219365.0,54.4088,54.4183,54.2764,54.3237,219365.0
2021-11-04 11:30:00,57.43,57.54,57.4,57.53,174265.0,54.3237,54.4277,54.2953,54.4183,174265.0
2021-11-04 11:40:00,57.53,57.58,57.5,57.5,78425.0,54.4183,54.4656,54.3899,54.3899,78425.0
2021-11-04 11:50:00,57.5,57.59,57.47,57.59,51710.0,54.3899,54.475,54.3615,54.475,51710.0
2021-11-04 12:00:00,57.59,57.6,57.53,57.58,26935.0,54.475,54.4845,54.4183,54.4656,26935.0
2021-11-04 12:10:00,57.57,57.61,57.53,57.54,42195.0,54.4561,54.494,54.4183,54.4277,42195.0
2021-11-04 12:20:00,57.55,57.57,57.53,57.54,26495.0,54.4372,54.4561,54.4183,54.4277,26495.0
2021-11-04 12:30:00,57.55,57.57,57.51,57.54,23025.0,54.4372,54.4561,54.3994,54.4277,23025.0
2021-11-04 12:40:00,57.53,57.57,57.53,57.56,47040.0,54.4183,54.4561,54.4183,54.4467,47040.0
2021-11-04 12:50:00,57.56,57.57,57.54,57.54,44935.0,54.4467,54.4561,54.4277,54.4277,44935.0
2021-11-04 13:00:00,57.53,57.53,57.5,57.51,17165.0,54.4183,54.4183,54.3899,54.3994,17165.0
2021-11-04 13:10:00,57.52,57.55,57.52,57.55,22385.0,54.4088,54.4372,54.4088,54.4372,22385.0
2021-11-04 13:20:00,57.56,57.57,57.52,57.56,41270.0,54.4467,54.4561,54.4088,54.4467,41270.0
2021-11-04 13:30:00,57.56,57.58,57.49,57.55,51860.0,54.4467,54.4656,54.3804,54.4372,51860.0
2021-11-04 13:40:00,57.54,57.6,57.53,57.57,66210.0,54.4277,54.4845,54.4183,54.4561,66210.0
2021-11-04 13:50:00,57.58,57.59,57.54,57.54,19890.0,54.4656,54.475,54.4277,54.4277,19890.0
2021-11-04 14:00:00,57.53,57.53,57.42,57.49,59265.0,54.4183,54.4183,54.3142,54.3804,59265.0
2021-11-04 14:10:00,57.48,57.48,57.41,57.44,51290.0,54.371,54.371,54.3048,54.3331,51290.0
2021-11-04 14:20:00,57.44,57.44,57.38,57.39,33475.0,54.3331,54.3331,54.2764,54.2859,33475.0
2021-11-04 14:30:00,57.38,57.4,57.37,57.39,33215.0,54.2764,54.2953,54.2669,54.2859,33215.0
2021-11-04 14:40:00,57.4,57.42,57.36,57.36,121420.0,54.2953,54.3142,54.2575,54.2575,121420.0
2021-11-04 14:50:00,57.36,57.37,57.33,57.36,90160.0,54.2575,54.2669,54.2291,54.2575,90160.0
2021-11-04 15:00:00,57.36,57.41,57.31,57.35,121095.0,54.2575,54.3048,54.2102,54.248,121095.0
2021-11-04 15:10:00,57.35,57.4,57.33,57.37,107455.0,54.248,54.2953,54.2291,54.2669,107455.0
2021-11-04 15:20:00,57.37,57.44,57.37,57.38,108610.0,54.2669,54.3331,54.2669,54.2764,108610.0
2021-11-04 15:30:00,57.39,57.43,57.37,57.38,73655.0,54.2859,54.3237,54.2669,54.2764,73655.0
2021-11-04 15:40:00,57.37,57.44,57.34,57.41,148575.0,54.2669,54.3331,54.2386,54.3048,148575.0
2021-11-04 15:50:00,57.4,57.45,57.4,57.44,534415.0,54.2953,54.3426,54.2953,54.3331,534415.0
2021-11-05 09:30:00,57.88,58.22,57.83,58.18,328715.0,54.7493,55.071,54.7021,55.0331,328715.0
2021-11-05 09:40:00,58.21,58.35,58.2,58.34,451795.0,55.0615,55.1939,55.052,55.1845,451795.0
2021-11-05 09:50:00,58.33,58.35,58.2,58.2,139825.0,55.175,55.1939,55.052,55.052,139825.0
2021-11-05 10:00:00,58.21,58.3,58.15,58.15,167545.0,55.0615,55.1466,55.0047,55.0047,167545.0
2021-11-05 10:10:00,58.14,58.17,58.06,58.09,119940.0,54.9953,55.0237,54.9196,54.948,119940.0
2021-11-05 10:20:00,58.09,58.09,57.96,57.99,32735.0,54.948,54.948,54.825,54.8534,32735.0
2021-11-05 10:30:00,57.97,58.03,57.94,57.98,160770.0,54.8345,54.8912,54.8061,54.8439,160770.0
2021-11-05 10:40:00,57.98,58.1,57.95,58.09,63925.0,54.8439,54.9575,54.8156,54.948,63925.0
2021-11-05 10:50:00,58.09,58.11,58.02,58.06,67565.0,54.948,54.9669,54.8818,54.9196,67565.0
2021-11-05 11:00:00,58.06,58.13,58.04,58.04,29440.0,54.9196,54.9858,54.9007,54.9007,29440.0
2021-11-05 11:10:00,58.04,58.16,58.04,58.15,99245.0,54.9007,55.0142,54.9007,55.0047,99245.0
2021-11-05 11:20:00,58.15,58.17,58.12,58.13,55770.0,55.0047,55.0237,54.9764,54.9858,55770.0
2021-11-05 11:30:00,58.1,58.13,58.04,58.09,46075.0,54.9575,54.9858,54.9007,54.948,46075.0
2021-11-05 11:40:00,58.1,58.1,58.01,58.06,73880.0,54.9575,54.9575,54.8723,54.9196,73880.0
2021-11-05 11:50:00,58.05,58.05,57.98,58.0,70110.0,54.9102,54.9102,54.8439,54.8629,70110.0
2021-11-05 12:00:00,57.99,57.99,57.93,57.95,20650.0,54.8534,54.8534,54.7966,54.8156,20650.0
2021-11-05 12:10:00,57.94,57.96,57.92,57.92,29275.0,54.8061,54.825,54.7872,54.7872,29275.0
2021-11-05 12:20:00,57.92,57.94,57.89,57.93,47435.0,54.7872,54.8061,54.7588,54.7966,47435.0
2021-11-05 12:30:00,57.95,57.98,57.92,57.95,112190.0,54.8156,54.8439,54.7872,54.8156,112190.0
2021-11-05 12:40:00,57.95,57.96,57.91,57.93,52660.0,54.8156,54.825,54.7777,54.7966,52660.0
2021-11-05 12:50:00,57.94,58.0,57.93,57.97,80650.0,54.8061,54.8629,54.7966,54.8345,80650.0
2021-11-05 13:00:00,57.97,57.99,57.89,57.89,86765.0,54.8345,54.8534,54.7588,54.7588,86765.0
2021-11-05 13:10:00,57.88,57.9,57.85,57.89,41660.0,54.7493,54.7683,54.721,54.7588,41660.0
2021-11-05 13:20:00,57.88,57.9,57.67,57.67,40520.0,54.7493,54.7683,54.5507,54.5507,40520.0
2021-11-05 13:30:00,57.67,57.84,57.67,57.78,32625.0,54.5507,54.7115,54.5507,54.6548,32625.0
2021-11-05 13:40:00,57.78,57.78,57.67,57.73,23230.0,54.6548,54.6548,54.5507,54.6075,23230.0
2021-11-05 13:50:00,57.73,57.83,57.73,57.82,22665.0,54.6075,54.7021,54.6075,54.6926,22665.0
2021-11-05 14:00:00,57.81,57.94,57.78,57.94,80440.0,54.6831,54.8061,54.6548,54.8061,80440.0
2021-11-05 14:10:00,57.93,57.98,57.91,57.93,36570.0,54.7966,54.8439,54.7777,54.7966,36570.0
2021-11-05 14:20:00,57.92,57.94,57.86,57.94,62945.0,54.7872,54.8061,54.7304,54.8061,62945.0
2021-11-05 14:30:00,57.92,57.92,57.87,57.91,56820.0,54.7872,54.7872,54.7399,54.7777,56820.0
2021-11-05 14:40:00,57.9,57.9,57.86,57.9,32180.0,54.7683,54.7683,54.7304,54.7683,32180.0
2021-11-05 14:50:00,57.9,57.93,57.87,57.91,52610.0,54.7683,54.7966,54.7399,54.7777,52610.0
2021-11-05 15:00:00,57.91,57.92,57.81,57.89,65880.0,54.7777,54.7872,54.6831,54.7588,65880.0
2021-11-05 15:10:00,57.89,57.94,57.89,57.93,50800.0,54.7588,54.8061,54.7588,54.7966,50800.0
2021-11-05 15:20:00,57.93,57.93,57.86,57.89,33995.0,54.7966,54.7966,54.7304,54.7588,33995.0
2021-11-05 15:30:00,57.92,57.99,57.91,57.96,53940.0,54.7872,54.8534,54.7777,54.825,53940.0
2021-11-05 15:40:00,57.95,57.96,57.9,57.9,69775.0,54.8156,54.825,54.7683,54.7683,69775.0
2021-11-05 15:50:00,57.93,57.98,57.91,57.95,172720.0,54.7966,54.8439,54.7777,54.8156,172720.0
2021-11-08 09:30:00,58.3,58.41,58.21,58.23,265655.0,55.1466,55.2507,55.0615,55.0804,265655.0
2021-11-08 09:40:00,58.23,58.27,58.13,58.25,252780.0,55.0804,55.1183,54.9858,55.0993,252780.0
2021-11-08 09:50:00,58.24,58.28,57.99,58.08,123080.0,55.0899,55.1277,54.8534,54.9385,123080.0
2021-11-08 10:00:00,58.08,58.12,57.97,58.0,197820.0,54.9385,54.9764,54.8345,54.8629,197820.0
2021-11-08 10:10:00,57.99,58.18,57.97,58.13,100240.0,54.8534,55.0331,54.8345,54.9858,100240.0
2021-11-08 10:20:00,58.13,58.19,58.1,58.1,64130.0,54.9858,55.0426,54.9575,54.9575,64130.0
2021-11-08 10:30:00,58.1,58.19,58.06,58.11,113385.0,54.9575,55.0426,54.9196,54.9669,113385.0
2021-11-08 10:40:00,58.11,58.18,58.02,58.16,70620.0,54.9669,55.0331,54.8818,55.0142,70620.0
2021-11-08 10:50:00,58.15,58.15,58.05,58.09,57450.0,55.0047,55.0047,54.9102,54.948,57450.0
2021-11-08 11:00:00,58.08,58.18,58.05,58.07,102805.0,54.9385,55.0331,54.9102,54.9291,102805.0
2021-11-08 11:10:00,58.08,58.18,58.08,58.16,49190.0,54.9385,55.0331,54.9385,55.0142,49190.0
2021-11-08 11:20:00,58.16,58.17,58.09,58.16,36305.0,55.0142,55.0237,54.948,55.0142,36305.0
2021-11-08 11:30:00,58.16,58.2,58.13,58.13,90325.0,55.0142,55.052,54.9858,54.9858,90325.0
2021-11-08 11:40:00,58.15,58.18,58.13,58.15,23065.0,55.0047,55.0331,54.9858,55.0047,23065.0
2021-11-08 11:50:00,58.14,58.17,58.1,58.12,26045.0,54.9953,55.0237,54.9575,54.9764,26045.0
2021-11-08 12:00:00,58.11,58.13,58.03,58.03,76895.0,54.9669,54.9858,54.8912,54.8912,76895.0
2021-11-08 12:10:00,58.05,58.06,58.03,58.05,31315.0,54.9102,54.9196,54.8912,54.9102,31315.0
2021-11-08 12:20:00,58.03,58.08,58.02,58.05,59090.0,54.8912,54.9385,54.8818,54.9102,59090.0
2021-11-08 12:30:00,58.06,58.09,58.04,58.05,29075.0,54.9196,54.948,54.9007,54.9102,29075.0
2021-11-08 12:40:00,58.06,58.06,57.99,57.99,56600.0,54.9196,54.9196,54.8534,54.8534,56600.0
2021-11-08 12:50:00,57.97,57.99,57.95,57.99,43275.0,54.8345,54.8534,54.8156,54.8534,43275.0
2021-11-08 13:00:00,57.99,58.02,57.97,57.99,29195.0,54.8534,54.8818,54.8345,54.8534,29195.0
2021-11-08 13:10:00,57.99,58.03,57.96,57.96,36540.0,54.8534,54.8912,54.825,54.825,36540.0
2021-11-08 13:20:00,57.97,58.03,57.97,57.98,48995.0,54.8345,54.8912,54.8345,54.8439,48995.0
2021-11-08 13:30:00,57.97,58.0,57.97,58.0,81270.0,54.8345,54.8629,54.8345,54.8629,81270.0
2021-11-08 13:40:00,57.98,57.99,57.96,57.97,62155.0,54.8439,54.8534,54.825,54.8345,62155.0
2021-11-08 13:50:00,57.97,58.03,57.97,58.03,62170.0,54.8345,54.8912,54.8345,54.8912,62170.0
2021-11-08 14:00:00,58.03,58.06,58.02,58.05,40235.0,54.8912,54.9196,54.8818,54.9102,40235.0
2021-11-08 14:10:00,58.05,58.05,57.98,57.98,30540.0,54.9102,54.9102,54.8439,54.8439,30540.0
2021-11-08 14:20:00,57.97,57.97,57.91,57.93,55895.0,54.8345,54.8345,54.7777,54.7966,55895.0
2021-11-08 14:30:00,57.92,58.01,57.92,57.97,68950.0,54.7872,54.8723,54.7872,54.8345,68950.0
2021-11-08 14:40:00,57.97,57.99,57.95,57.98,59830.0,54.8345,54.8534,54.8156,54.8439,59830.0
2021-11-08 14:50:00,57.98,57.99,57.94,57.99,58915.0,54.8439,54.8534,54.8061,54.8534,58915.0
2021-11-08 15:00:00,57.99,58.0,57.96,57.96,47200.0,54.8534,54.8629,54.825,54.825,47200.0
2021-11-08 15:10:00,57.96,57.98,57.95,57.97,111010.0,54.825,54.8439,54.8156,54.8345,111010.0
2021-11-08 15:20:00,57.97,57.99,57.88,57.89,33275.0,54.8345,54.8534,54.7493,54.7588,33275.0
2021-11-08 15:30:00,57.9,58.0,57.9,57.97,34475.0,54.7683,54.8629,54.7683,54.8345,34475.0
2021-11-08 15:40:00,57.96,57.96,57.87,57.87,49085.0,54.825,54.825,54.7399,54.7399,49085.0
2021-11-08 15:50:00,57.87,58.0,57.87,57.99,181665.0,54.7399,54.8629,54.7399,54.8534,181665.0
2021-11-09 09:30:00,57.99,58.12,57.96,58.04,253855.0,54.8534,54.9764,54.825,54.9007,253855.0
2021-11-09 09:40:00,58.06,58.09,57.9,57.94,250020.0,54.9196,54.948,54.7683,54.8061,250020.0
2021-11-09 09:50:00,57.94,58.02,57.72,57.77,338175.0,54.8061,54.8818,54.598,54.6453,338175.0
2021-11-09 10:00:00,57.76,57.91,57.72,57.73,343705.0,54.6358,54.7777,54.598,54.6075,343705.0
2021-11-09 10:10:00,57.72,58.0,57.72,57.87,268435.0,54.598,54.8629,54.598,54.7399,268435.0
2021-11-09 10:20:00,57.87,58.0,57.84,57.97,75580.0,54.7399,54.8629,54.7115,54.8345,75580.0
2021-11-09 10:30:00,57.99,58.05,57.95,57.95,164690.0,54.8534,54.9102,54.8156,54.8156,164690.0
2021-11-09 10:40:00,57.96,58.0,57.93,57.93,112250.0,54.825,54.8629,54.7966,54.7966,112250.0
2021-11-09 10:50:00,57.93,57.94,57.87,57.91,53910.0,54.7966,54.8061,54.7399,54.7777,53910.0
2021-11-09 11:00:00,57.93,57.98,57.89,57.89,50050.0,54.7966,54.8439,54.7588,54.7588,50050.0
2021-11-09 11:10:00,57.86,57.88,57.75,57.88,26725.0,54.7304,54.7493,54.6264,54.7493,26725.0
2021-11-09 11:20:00,57.87,57.89,57.81,57.82,44570.0,54.7399,54.7588,54.6831,54.6926,44570.0
2021-11-09 11:30:00,57.82,57.87,57.82,57.84,116225.0,54.6926,54.7399,54.6926,54.7115,116225.0
2021-11-09 11:40:00,57.85,57.93,57.83,57.83,52580.0,54.721,54.7966,54.7021,54.7021,52580.0
2021-11-09 11:50:00,57.83,57.83,57.76,57.76,97750.0,54.7021,54.7021,54.6358,54.6358,97750.0
2021-11-09 12:00:00,57.76,57.78,57.71,57.76,76130.0,54.6358,54.6548,54.5885,54.6358,76130.0
2021-11-09 12:10:00,57.78,57.86,57.78,57.84,33080.0,54.6548,54.7304,54.6548,54.7115,33080.0
2021-11-09 12:20:00,57.83,57.85,57.77,57.77,23105.0,54.7021,54.721,54.6453,54.6453,23105.0
2021-11-09 12:30:00,57.76,57.83,57.75,57.79,32215.0,54.6358,54.7021,54.6264,54.6642,32215.0
2021-11-09 12:40:00,57.78,57.86,57.78,57.82,30935.0,54.6548,54.7304,54.6548,54.6926,30935.0
2021-11-09 12:50:00,57.81,57.87,57.81,57.82,27810.0,54.6831,54.7399,54.6831,54.6926,27810.0
2021-11-09 13:00:00,57.83,57.92,57.83,57.92,29705.0,54.7021,54.7872,54.7021,54.7872,29705.0
2021-11-09 13:10:00,57.91,57.92,57.86,57.92,26170.0,54.7777,54.7872,54.7304,54.7872,26170.0
2021-11-09 13:20:00,57.91,57.91,57.85,57.85,19425.0,54.7777,54.7777,54.721,54.721,19425.0
2021-11-09 13:30:00,57.86,57.9,57.84,57.85,65105.0,54.7304,54.7683,54.7115,54.721,65105.0
2021-11-09 13:40:00,57.85,57.85,57.81,57.82,55620.0,54.721,54.721,54.6831,54.6926,55620.0
2021-11-09 13:50:00,57.82,57.82,57.75,57.77,64170.0,54.6926,54.6926,54.6264,54.6453,64170.0
2021-11-09 14:00:00,57.76,57.82,57.75,57.8,74865.0,54.6358,54.6926,54.6264,54.6737,74865.0
2021-11-09 14:10:00,57.79,57.85,57.73,57.85,30090.0,54.6642,54.721,54.6075,54.721,30090.0
2021-11-09 14:20:00,57.84,57.89,57.83,57.85,71260.0,54.7115,54.7588,54.7021,54.721,71260.0
2021-11-09 14:30:00,57.84,57.89,57.82,57.89,78440.0,54.7115,54.7588,54.6926,54.7588,78440.0
2021-11-09 14:40:00,57.89,57.91,57.83,57.83,115995.0,54.7588,54.7777,54.7021,54.7021,115995.0
2021-11-09 14:50:00,57.84,57.89,57.81,57.88,78510.0,54.7115,54.7588,54.6831,54.7493,78510.0
2021-11-09 15:00:00,57.88,57.92,57.85,57.86,69630.0,54.7493,54.7872,54.721,54.7304,69630.0
2021-11-09 15:10:00,57.86,57.87,57.82,57.83,64960.0,54.7304,54.7399,54.6926,54.7021,64960.0
2021-11-09 15:20:00,57.83,57.88,57.82,57.84,51625.0,54.7021,54.7493,54.6926,54.7115,51625.0
2021-11-09 15:30:00,57.82,57.88,57.8,57.88,37900.0,54.6926,54.7493,54.6737,54.7493,37900.0
2021-11-09 15:40:00,57.9,57.96,57.89,57.89,120835.0,54.7683,54.825,54.7588,54.7588,120835.0
2021-11-09 15:50:00,57.9,57.92,57.85,57.91,106065.0,54.7683,54.7872,54.721,54.7777,106065.0
2021-11-10 09:30:00,57.73,58.0,57.67,57.96,214755.0,54.6075,54.8629,54.5507,54.825,214755.0
2021-11-10 09:40:00,57.93,57.98,57.88,57.92,122755.0,54.7966,54.8439,54.7493,54.7872,122755.0
2021-11-10 09:50:00,57.92,58.0,57.88,58.0,149105.0,54.7872,54.8629,54.7493,54.8629,149105.0
2021-11-10 10:00:00,57.99,58.02,57.95,57.97,68800.0,54.8534,54.8818,54.8156,54.8345,68800.0
2021-11-10 10:10:00,57.98,58.01,57.86,57.88,65095.0,54.8439,54.8723,54.7304,54.7493,65095.0
2021-11-10 10:20:00,57.88,57.92,57.85,57.89,49185.0,54.7493,54.7872,54.721,54.7588,49185.0
2021-11-10 10:30:00,57.88,57.97,57.85,57.96,57380.0,54.7493,54.8345,54.721,54.825,57380.0
2021-11-10 10:40:00,57.92,57.92,57.82,57.85,131775.0,54.7872,54.7872,54.6926,54.721,131775.0
2021-11-10 10:50:00,57.84,57.91,57.83,57.83,42855.0,54.7115,54.7777,54.7021,54.7021,42855.0
2021-11-10 11:00:00,57.85,57.94,57.85,57.91,114470.0,54.721,54.8061,54.721,54.7777,114470.0
2021-11-10 11:10:00,57.91,57.98,57.9,57.95,77175.0,54.7777,54.8439,54.7683,54.8156,77175.0
2021-11-10 11:20:00,57.95,57.95,57.89,57.89,21120.0,54.8156,54.8156,54.7588,54.7588,21120.0
2021-11-10 11:30:00,57.91,57.95,57.89,57.93,19465.0,54.7777,54.8156,54.7588,54.7966,19465.0
2021-11-10 11:40:00,57.92,57.95,57.87,57.95,54830.0,54.7872,54.8156,54.7399,54.8156,54830.0
2021-11-10 11:50:00,57.95,57.99,57.91,57.92,40870.0,54.8156,54.8534,54.7777,54.7872,40870.0
2021-11-10 12:00:00,57.92,57.93,57.87,57.89,51590.0,54.7872,54.7966,54.7399,54.7588,51590.0
2021-11-10 12:10:00,57.9,57.91,57.82,57.85,36200.0,54.7683,54.7777,54.6926,54.721,36200.0
2021-11-10 12:20:00,57.85,57.86,57.77,57.77,24480.0,54.721,54.7304,54.6453,54.6453,24480.0
2021-11-10 12:30:00,57.8,57.82,57.78,57.8,31885.0,54.6737,54.6926,54.6548,54.6737,31885.0
2021-11-10 12:40:00,57.8,57.81,57.67,57.68,31335.0,54.6737,54.6831,54.5507,54.5602,31335.0
2021-11-10 12:50:00,57.69,57.73,57.68,57.71,18080.0,54.5696,54.6075,54.5602,54.5885,18080.0
2021-11-10 13:00:00,57.72,57.72,57.6,57.66,75825.0,54.598,54.598,54.4845,54.5412,75825.0
2021-11-10 13:10:00,57.64,57.7,57.57,57.6,88120.0,54.5223,54.5791,54.4561,54.4845,88120.0
2021-11-10 13:20:00,57.59,57.59,57.55,57.58,25200.0,54.475,54.475,54.4372,54.4656,25200.0
2021-11-10 13:30:00,57.58,57.64,57.57,57.57,49180.0,54.4656,54.5223,54.4561,54.4561,49180.0
2021-11-10 13:40:00,57.57,57.62,57.5,57.53,127200.0,54.4561,54.5034,54.3899,54.4183,127200.0
2021-11-10 13:50:00,57.52,57.53,57.45,57.51,64975.0,54.4088,54.4183,54.3426,54.3994,64975.0
2021-11-10 14:00:00,57.49,57.49,57.4,57.43,45055.0,54.3804,54.3804,54.2953,54.3237,45055.0
2021-11-10 14:10:00,57.42,57.47,57.39,57.46,135555.0,54.3142,54.3615,54.2859,54.3521,135555.0
2021-11-10 14:20:00,57.42,57.43,57.25,57.26,87105.0,54.3142,54.3237,54.1534,54.1629,87105.0
2021-11-10 14:30:00,57.27,57.35,57.25,57.27,130380.0,54.1723,54.248,54.1534,54.1723,130380.0
2021-11-10 14:40:00,57.27,57.35,57.18,57.35,285575.0,54.1723,54.248,54.0872,54.248,285575.0
2021-11-10 14:50:00,57.35,57.39,57.29,57.29,69110.0,54.248,54.2859,54.1913,54.1913,69110.0
2021-11-10 15:00:00,57.3,57.37,57.27,57.34,56730.0,54.2007,54.2669,54.1723,54.2386,56730.0
2021-11-10 15:10:00,57.35,57.48,57.35,57.48,82495.0,54.248,54.371,54.248,54.371,82495.0
2021-11-10 15:20:00,57.48,57.51,57.43,57.44,44970.0,54.371,54.3994,54.3237,54.3331,44970.0
2021-11-10 15:30:00,57.44,57.46,57.34,57.36,104820.0,54.3331,54.3521,54.2386,54.2575,104820.0
2021-11-10 15:40:00,57.4,57.44,57.3,57.33,63560.0,54.2953,54.3331,54.2007,54.2291,63560.0
2021-11-10 15:50:00,57.33,57.43,57.32,57.4,259120.0,54.2291,54.3237,54.2196,54.2953,259120.0
2021-11-11 09:30:00,57.61,57.61,57.41,57.44,227720.0,54.494,54.494,54.3048,54.3331,227720.0
2021-11-11 09:40:00,57.44,57.69,57.43,57.68,302155.0,54.3331,54.5696,54.3237,54.5602,302155.0
2021-11-11 09:50:00,57.69,57.73,57.64,57.67,59645.0,54.5696,54.6075,54.5223,54.5507,59645.0
2021-11-11 10:00:00,57.67,57.74,57.63,57.67,210790.0,54.5507,54.6169,54.5129,54.5507,210790.0
2021-11-11 10:10:00,57.68,57.73,57.66,57.66,64305.0,54.5602,54.6075,54.5412,54.5412,64305.0
2021-11-11 10:20:00,57.66,57.66,57.58,57.59,33895.0,54.5412,54.5412,54.4656,54.475,33895.0
2021-11-11 10:30:00,57.59,57.69,57.54,57.67,65145.0,54.475,54.5696,54.4277,54.5507,65145.0
2021-11-11 10:40:00,57.68,57.71,57.63,57.7,43350.0,54.5602,54.5885,54.5129,54.5791,43350.0
2021-11-11 10:50:00,57.7,57.73,57.66,57.66,37995.0,54.5791,54.6075,54.5412,54.5412,37995.0
2021-11-11 11:00:00,57.65,57.68,57.6,57.64,69370.0,54.5318,54.5602,54.4845,54.5223,69370.0
2021-11-11 11:10:00,57.64,57.67,57.64,57.65,52545.0,54.5223,54.5507,54.5223,54.5318,52545.0
2021-11-11 11:20:00,57.68,57.68,57.61,57.62,38195.0,54.5602,54.5602,54.494,54.5034,38195.0
2021-11-11 11:30:00,57.62,57.77,57.62,57.75,59045.0,54.5034,54.6453,54.5034,54.6264,59045.0
2021-11-11 11:40:00,57.72,57.72,57.66,57.68,50420.0,54.598,54.598,54.5412,54.5602,50420.0
2021-11-11 11:50:00,57.69,57.7,57.66,57.66,53085.0,54.5696,54.5791,54.5412,54.5412,53085.0
2021-11-11 12:00:00,57.67,57.74,57.67,57.73,58045.0,54.5507,54.6169,54.5507,54.6075,58045.0
2021-11-11 12:10:00,57.73,57.76,57.7,57.71,85310.0,54.6075,54.6358,54.5791,54.5885,85310.0
2021-11-11 12:20:00,57.71,57.79,57.71,57.78,91040.0,54.5885,54.6642,54.5885,54.6548,91040.0
2021-11-11 12:30:00,57.78,57.87,57.76,57.86,23990.0,54.6548,54.7399,54.6358,54.7304,23990.0
2021-11-11 12:40:00,57.85,57.85,57.82,57.83,68305.0,54.721,54.721,54.6926,54.7021,68305.0
2021-11-11 12:50:00,57.84,57.84,57.79,57.79,7345.0,54.7115,54.7115,54.6642,54.6642,7345.0
2021-11-11 13:00:00,57.8,57.8,57.75,57.75,21495.0,54.6737,54.6737,54.6264,54.6264,21495.0
2021-11-11 13:10:00,57.74,57.77,57.73,57.76,39015.0,54.6169,54.6453,54.6075,54.6358,39015.0
2021-11-11 13:20:00,57.78,57.79,57.72,57.76,39680.0,54.6548,54.6642,54.598,54.6358,39680.0
2021-11-11 13:30:00,57.76,57.78,57.75,57.78,19445.0,54.6358,54.6548,54.6264,54.6548,19445.0
2021-11-11 13:40:00,57.79,57.8,57.77,57.8,59750.0,54.6642,54.6737,54.6453,54.6737,59750.0
2021-11-11 13:50:00,57.8,57.81,57.76,57.76,37030.0,54.6737,54.6831,54.6358,54.6358,37030.0
2021-11-11 14:00:00,57.74,57.78,57.74,57.78,35550.0,54.6169,54.6548,54.6169,54.6548,35550.0
2021-11-11 14:10:00,57.79,57.79,57.74,57.74,40780.0,54.6642,54.6642,54.6169,54.6169,40780.0
2021-11-11 14:20:00,57.74,57.77,57.74,57.76,51255.0,54.6169,54.6453,54.6169,54.6358,51255.0
2021-11-11 14:30:00,57.76,57.8,57.76,57.8,87125.0,54.6358,54.6737,54.6358,54.6737,87125.0
2021-11-11 14:40:00,57.8,57.81,57.74,57.75,42055.0,54.6737,54.6831,54.6169,54.6264,42055.0
2021-11-11 14:50:00,57.75,57.75,57.71,57.74,48245.0,54.6264,54.6264,54.5885,54.6169,48245.0
2021-11-11 15:00:00,57.74,57.79,57.74,57.77,81515.0,54.6169,54.6642,54.6169,54.6453,81515.0
2021-11-11 15:10:00,57.76,57.76,57.7,57.75,63250.0,54.6358,54.6358,54.5791,54.6264,63250.0
2021-11-11 15:20:00,57.75,57.78,57.73,57.77,32470.0,54.6264,54.6548,54.6075,54.6453,32470.0
2021-11-11 15:30:00,57.76,57.76,57.7,57.74,40900.0,54.6358,54.6358,54.5791,54.6169,40900.0
2021-11-11 15:40:00,57.74,57.78,57.72,57.72,65215.0,54.6169,54.6548,54.598,54.598,65215.0
2021-11-11 15:50:00,57.71,57.75,57.68,57.71,182515.0,54.5885,54.6264,54.5602,54.5885,182515.0
2021-11-12 09:30:00,57.86,57.9,57.71,57.85,272720.0,54.7304,54.7683,54.5885,54.721,272720.0
2021-11-12 09:40:00,57.86,57.94,57.81,57.91,187070.0,54.7304,54.8061,54.6831,54.7777,187070.0
2021-11-12 09:50:00,57.9,57.96,57.88,57.88,111650.0,54.7683,54.825,54.7493,54.7493,111650.0
2021-11-12 10:00:00,57.88,57.89,57.75,57.85,91970.0,54.7493,54.7588,54.6264,54.721,91970.0
2021-11-12 10:10:00,57.84,57.92,57.81,57.89,119750.0,54.7115,54.7872,54.6831,54.7588,119750.0
2021-11-12 10:20:00,57.89,57.89,57.76,57.76,98165.0,54.7588,54.7588,54.6358,54.6358,98165.0
2021-11-12 10:30:00,57.77,57.8,57.75,57.76,43870.0,54.6453,54.6737,54.6264,54.6358,43870.0
2021-11-12 10:40:00,57.76,57.79,57.73,57.78,126755.0,54.6358,54.6642,54.6075,54.6548,126755.0
2021-11-12 10:50:00,57.81,57.81,57.75,57.79,38935.0,54.6831,54.6831,54.6264,54.6642,38935.0
2021-11-12 11:00:00,57.79,57.83,57.77,57.82,59070.0,54.6642,54.7021,54.6453,54.6926,59070.0
2021-11-12 11:10:00,57.81,57.89,57.8,57.89,54725.0,54.6831,54.7588,54.6737,54.7588,54725.0
2021-11-12 11:20:00,57.89,57.92,57.86,57.87,39735.0,54.7588,54.7872,54.7304,54.7399,39735.0
2021-11-12 11:30:00,57.86,57.89,57.85,57.87,29890.0,54.7304,54.7588,54.721,54.7399,29890.0
2021-11-12 11:40:00,57.87,57.88,57.86,57.87,36240.0,54.7399,54.7493,54.7304,54.7399,36240.0
2021-11-12 11:50:00,57.87,57.92,57.87,57.89,67090.0,54.7399,54.7872,54.7399,54.7588,67090.0
2021-11-12 12:00:00,57.9,57.94,57.84,57.84,51375.0,54.7683,54.8061,54.7115,54.7115,51375.0
2021-11-12 12:10:00,57.85,57.9,57.85,57.9,39500.0,54.721,54.7683,54.721,54.7683,39500.0
2021-11-12 12:20:00,57.89,57.9,57.85,57.87,39210.0,54.7588,54.7683,54.721,54.7399,39210.0
2021-11-12 12:30:00,57.86,57.88,57.86,57.88,5770.0,54.7304,54.7493,54.7304,54.7493,5770.0
2021-11-12 12:40:00,57.88,57.9,57.87,57.89,48095.0,54.7493,54.7683,54.7399,54.7588,48095.0
2021-11-12 12:50:00,57.89,57.91,57.87,57.9,44060.0,54.7588,54.7777,54.7399,54.7683,44060.0
2021-11-12 13:00:00,57.89,57.9,57.84,57.9,51370.0,54.7588,54.7683,54.7115,54.7683,51370.0
2021-11-12 13:10:00,57.89,57.95,57.89,57.94,79905.0,54.7588,54.8156,54.7588,54.8061,79905.0
2021-11-12 13:20:00,57.93,57.95,57.93,57.94,34400.0,54.7966,54.8156,54.7966,54.8061,34400.0
2021-11-12 13:30:00,57.93,57.94,57.9,57.9,77055.0,54.7966,54.8061,54.7683,54.7683,77055.0
2021-11-12 13:40:00,57.87,57.87,57.83,57.85,23010.0,54.7399,54.7399,54.7021,54.721,23010.0
2021-11-12 13:50:00,57.86,57.91,57.86,57.91,10735.0,54.7304,54.7777,54.7304,54.7777,10735.0
2021-11-12 14:00:00,57.88,57.89,57.84,57.86,29470.0,54.7493,54.7588,54.7115,54.7304,29470.0
2021-11-12 14:10:00,57.86,57.86,57.84,57.84,14760.0,54.7304,54.7304,54.7115,54.7115,14760.0
2021-11-12 14:20:00,57.84,57.84,57.81,57.81,77980.0,54.7115,54.7115,54.6831,54.6831,77980.0
2021-11-12 14:30:00,57.81,57.83,57.78,57.83,53020.0,54.6831,54.7021,54.6548,54.7021,53020.0
2021-11-12 14:40:00,57.82,57.86,57.82,57.85,26795.0,54.6926,54.7304,54.6926,54.721,26795.0
2021-11-12 14:50:00,57.85,57.88,57.85,57.86,9285.0,54.721,54.7493,54.721,54.7304,9285.0
2021-11-12 15:00:00,57.88,57.88,57.85,57.88,18935.0,54.7493,54.7493,54.721,54.7493,18935.0
2021-11-12 15:10:00,57.88,57.88,57.86,57.88,28020.0,54.7493,54.7493,54.7304,54.7493,28020.0
2021-11-12 15:20:00,57.88,57.91,57.88,57.91,80465.0,54.7493,54.7777,54.7493,54.7777,80465.0
2021-11-12 15:30:00,57.91,57.98,57.91,57.93,73690.0,54.7777,54.8439,54.7777,54.7966,73690.0
2021-11-12 15:40:00,57.93,57.93,57.86,57.86,50365.0,54.7966,54.7966,54.7304,54.7304,50365.0
2021-11-12 15:50:00,57.87,57.93,57.86,57.92,101315.0,54.7399,54.7966,54.7304,54.7872,101315.0
2021-11-15 09:30:00,58.17,58.17,58.01,58.02,224430.0,55.0237,55.0237,54.8723,54.8818,224430.0
2021-11-15 09:40:00,58.01,58.09,57.99,58.03,125345.0,54.8723,54.948,54.8534,54.8912,125345.0
2021-11-15 09:50:00,58.05,58.17,58.0,58.17,139580.0,54.9102,55.0237,54.8629,55.0237,139580.0
2021-11-15 10:00:00,58.16,58.16,58.03,58.04,89165.0,55.0142,55.0142,54.8912,54.9007,89165.0
2021-11-15 10:10:00,58.04,58.14,58.03,58.14,71680.0,54.9007,54.9953,54.8912,54.9953,71680.0
2021-11-15 10:20:00,58.14,58.17,58.12,58.13,101510.0,54.9953,55.0237,54.9764,54.9858,101510.0
2021-11-15 10:30:00,58.11,58.12,58.07,58.09,23775.0,54.9669,54.9764,54.9291,54.948,23775.0
2021-11-15 10:40:00,58.07,58.11,58.03,58.11,22175.0,54.9291,54.9669,54.8912,54.9669,22175.0
2021-11-15 10:50:00,58.09,58.13,58.09,58.1,25035.0,54.948,54.9858,54.948,54.9575,25035.0
2021-11-15 11:00:00,58.09,58.14,58.09,58.14,78555.0,54.948,54.9953,54.948,54.9953,78555.0
2021-11-15 11:10:00,58.12,58.13,58.05,58.05,23640.0,54.9764,54.9858,54.9102,54.9102,23640.0
2021-11-15 11:20:00,58.06,58.07,58.05,58.06,35065.0,54.9196,54.9291,54.9102,54.9196,35065.0
2021-11-15 11:30:00,58.05,58.07,58.02,58.07,29480.0,54.9102,54.9291,54.8818,54.9291,29480.0
2021-11-15 11:40:00,58.07,58.07,57.9,57.98,74965.0,54.9291,54.9291,54.7683,54.8439,74965.0
2021-11-15 11:50:00,57.98,57.98,57.91,57.91,27725.0,54.8439,54.8439,54.7777,54.7777,27725.0
2021-11-15 12:00:00,57.92,57.94,57.89,57.94,17155.0,54.7872,54.8061,54.7588,54.8061,17155.0
2021-11-15 12:10:00,57.95,57.96,57.9,57.9,100260.0,54.8156,54.825,54.7683,54.7683,100260.0
2021-11-15 12:20:00,57.92,57.94,57.89,57.93,97950.0,54.7872,54.8061,54.7588,54.7966,97950.0
2021-11-15 12:30:00,57.94,57.99,57.94,57.99,115650.0,54.8061,54.8534,54.8061,54.8534,115650.0
2021-11-15 12:40:00,57.99,58.02,57.97,58.02,42530.0,54.8534,54.8818,54.8345,54.8818,42530.0
2021-11-15 12:50:00,58.01,58.07,58.01,58.07,18800.0,54.8723,54.9291,54.8723,54.9291,18800.0
2021-11-15 13:00:00,58.06,58.09,58.05,58.07,25480.0,54.9196,54.948,54.9102,54.9291,25480.0
2021-11-15 13:10:00,58.07,58.1,58.06,58.07,92320.0,54.9291,54.9575,54.9196,54.9291,92320.0
2021-11-15 13:20:00,58.07,58.07,58.02,58.05,118970.0,54.9291,54.9291,54.8818,54.9102,118970.0
2021-11-15 13:30:00,58.04,58.05,58.01,58.03,42060.0,54.9007,54.9102,54.8723,54.8912,42060.0
2021-11-15 13:40:00,58.03,58.04,58.02,58.04,54525.0,54.8912,54.9007,54.8818,54.9007,54525.0
2021-11-15 13:50:00,58.03,58.05,58.0,58.0,49985.0,54.8912,54.9102,54.8629,54.8629,49985.0
2021-11-15 14:00:00,58.01,58.02,57.97,57.98,54280.0,54.8723,54.8818,54.8345,54.8439,54280.0
2021-11-15 14:10:00,57.98,58.0,57.98,57.99,54615.0,54.8439,54.8629,54.8439,54.8534,54615.0
2021-11-15 14:20:00,57.98,58.03,57.97,58.03,40490.0,54.8439,54.8912,54.8345,54.8912,40490.0
2021-11-15 14:30:00,58.02,58.06,58.01,58.05,54035.0,54.8818,54.9196,54.8723,54.9102,54035.0
2021-11-15 14:40:00,58.05,58.07,58.05,58.05,20245.0,54.9102,54.9291,54.9102,54.9102,20245.0
2021-11-15 14:50:00,58.06,58.06,58.01,58.04,60100.0,54.9196,54.9196,54.8723,54.9007,60100.0
2021-11-15 15:00:00,58.04,58.05,58.02,58.03,67220.0,54.9007,54.9102,54.8818,54.8912,67220.0
2021-11-15 15:10:00,58.03,58.07,58.01,58.04,38945.0,54.8912,54.9291,54.8723,54.9007,38945.0
2021-11-15 15:20:00,58.03,58.05,58.01,58.03,81360.0,54.8912,54.9102,54.8723,54.8912,81360.0
2021-11-15 15:30:00,58.02,58.02,57.96,57.98,32665.0,54.8818,54.8818,54.825,54.8439,32665.0
2021-11-15 15:40:00,57.97,58.01,57.93,57.93,28970.0,54.8345,54.8723,54.7966,54.7966,28970.0
2021-11-15 15:50:00,57.92,58.04,57.92,58.03,187710.0,54.7872,54.9007,54.7872,54.8912,187710.0
2021-11-16 09:30:00,57.97,58.09,57.92,57.96,328700.0,54.8345,54.948,54.7872,54.825,328700.0
2021-11-16 09:40:00,57.99,58.12,57.95,58.12,220095.0,54.8534,54.9764,54.8156,54.9764,220095.0
2021-11-16 09:50:00,58.13,58.18,58.01,58.02,282220.0,54.9858,55.0331,54.8723,54.8818,282220.0
2021-11-16 10:00:00,58.05,58.12,57.99,58.02,165800.0,54.9102,54.9764,54.8534,54.8818,165800.0
2021-11-16 10:10:00,58.02,58.07,57.99,58.05,132305.0,54.8818,54.9291,54.8534,54.9102,132305.0
2021-11-16 10:20:00,58.05,58.09,58.04,58.04,37845.0,54.9102,54.948,54.9007,54.9007,37845.0
2021-11-16 10:30:00,58.04,58.17,58.04,58.12,119365.0,54.9007,55.0237,54.9007,54.9764,119365.0
2021-11-16 10:40:00,58.12,58.13,58.06,58.06,85880.0,54.9764,54.9858,54.9196,54.9196,85880.0
2021-11-16 10:50:00,58.05,58.14,58.04,58.14,38440.0,54.9102,54.9953,54.9007,54.9953,38440.0
2021-11-16 11:00:00,58.15,58.16,58.11,58.15,81255.0,55.0047,55.0142,54.9669,55.0047,81255.0
2021-11-16 11:10:00,58.16,58.18,58.11,58.15,43365.0,55.0142,55.0331,54.9669,55.0047,43365.0
2021-11-16 11:20:00,58.15,58.17,58.11,58.13,62415.0,55.0047,55.0237,54.9669,54.9858,62415.0
2021-11-16 11:30:00,58.11,58.12,58.1,58.12,38070.0,54.9669,54.9764,54.9575,54.9764,38070.0
2021-11-16 11:40:00,58.11,58.16,58.11,58.16,36990.0,54.9669,55.0142,54.9669,55.0142,36990.0
2021-11-16 11:50:00,58.16,58.24,58.16,58.24,42570.0,55.0142,55.0899,55.0142,55.0899,42570.0
2021-11-16 12:00:00,58.23,58.26,58.2,58.2,73485.0,55.0804,55.1088,55.052,55.052,73485.0
2021-11-16 12:10:00,58.21,58.25,58.18,58.22,67070.0,55.0615,55.0993,55.0331,55.071,67070.0
2021-11-16 12:20:00,58.21,58.24,58.19,58.24,26075.0,55.0615,55.0899,55.0426,55.0899,26075.0
2021-11-16 12:30:00,58.24,58.32,58.22,58.32,56180.0,55.0899,55.1656,55.071,55.1656,56180.0
2021-11-16 12:40:00,58.28,58.33,58.28,58.32,88040.0,55.1277,55.175,55.1277,55.1656,88040.0
2021-11-16 12:50:00,58.32,58.33,58.3,58.32,20420.0,55.1656,55.175,55.1466,55.1656,20420.0
2021-11-16 13:00:00,58.33,58.37,58.32,58.35,65105.0,55.175,55.2128,55.1656,55.1939,65105.0
2021-11-16 13:10:00,58.35,58.37,58.32,58.32,72840.0,55.1939,55.2128,55.1656,55.1656,72840.0
2021-11-16 13:20:00,58.32,58.33,58.3,58.31,24080.0,55.1656,55.175,55.1466,55.1561,24080.0
2021-11-16 13:30:00,58.31,58.32,58.28,58.3,90780.0,55.1561,55.1656,55.1277,55.1466,90780.0
2021-11-16 13:40:00,58.29,58.3,58.27,58.28,65055.0,55.1372,55.1466,55.1183,55.1277,65055.0
2021-11-16 13:50:00,58.28,58.29,58.25,58.27,26365.0,55.1277,55.1372,55.0993,55.1183,26365.0
2021-11-16 14:00:00,58.26,58.28,58.24,58.24,36930.0,55.1088,55.1277,55.0899,55.0899,36930.0
2021-11-16 14:10:00,58.24,58.25,58.23,58.24,53570.0,55.0899,55.0993,55.0804,55.0899,53570.0
2021-11-16 14:20:00,58.23,58.25,58.23,58.25,50905.0,55.0804,55.0993,55.0804,55.0993,50905.0
2021-11-16 14:30:00,58.27,58.31,58.27,58.28,52665.0,55.1183,55.1561,55.1183,55.1277,52665.0
2021-11-16 14:40:00,58.28,58.28,58.21,58.22,57505.0,55.1277,55.1277,55.0615,55.071,57505.0
2021-11-16 14:50:00,58.22,58.23,58.21,58.22,50555.0,55.071,55.0804,55.0615,55.071,50555.0
2021-11-16 15:00:00,58.22,58.25,58.21,58.23,44835.0,55.071,55.0993,55.0615,55.0804,44835.0
2021-11-16 15:10:00,58.24,58.25,58.2,58.21,138405.0,55.0899,55.0993,55.052,55.0615,138405.0
2021-11-16 15:20:00,58.21,58.21,58.17,58.17,83370.0,55.0615,55.0615,55.0237,55.0237,83370.0
2021-11-16 15:30:00,58.16,58.2,58.15,58.15,46520.0,55.0142,55.052,55.0047,55.0047,46520.0
2021-11-16 15:40:00,58.15,58.17,58.14,58.15,93695.0,55.0047,55.0237,54.9953,55.0047,93695.0
2021-11-16 15:50:00,58.13,58.13,58.07,58.11,263475.0,54.9858,54.9858,54.9291,54.9669,263475.0
2021-11-17 09:30:00,57.96,57.97,57.72,57.72,339395.0,54.825,54.8345,54.598,54.598,339395.0
2021-11-17 09:40:00,57.76,57.85,57.7,57.73,214520.0,54.6358,54.721,54.5791,54.6075,214520.0
2021-11-17 09:50:00,57.71,57.73,57.55,57.58,173000.0,54.5885,54.6075,54.4372,54.4656,173000.0
2021-11-17 10:00:00,57.56,57.63,57.51,57.52,125400.0,54.4467,54.5129,54.3994,54.4088,125400.0
2021-11-17 10:10:00,57.53,57.57,57.45,57.46,103355.0,54.4183,54.4561,54.3426,54.3521,103355.0
2021-11-17 10:20:00,57.45,57.56,57.41,57.51,95090.0,54.3426,54.4467,54.3048,54.3994,95090.0
2021-11-17 10:30:00,57.52,57.63,57.52,57.61,90185.0,54.4088,54.5129,54.4088,54.494,90185.0
2021-11-17 10:40:00,57.63,57.66,57.6,57.6,89015.0,54.5129,54.5412,54.4845,54.4845,89015.0
2021-11-17 10:50:00,57.59,57.62,57.56,57.58,89335.0,54.475,54.5034,54.4467,54.4656,89335.0
2021-11-17 11:00:00,57.59,57.63,57.55,57.63,79575.0,54.475,54.5129,54.4372,54.5129,79575.0
2021-11-17 11:10:00,57.63,57.63,57.53,57.53,22040.0,54.5129,54.5129,54.4183,54.4183,22040.0
2021-11-17 11:20:00,57.51,57.52,57.45,57.48,38705.0,54.3994,54.4088,54.3426,54.371,38705.0
2021-11-17 11:30:00,57.48,57.5,57.47,57.49,25660.0,54.371,54.3899,54.3615,54.3804,25660.0
2021-11-17 11:40:00,57.5,57.52,57.5,57.52,60695.0,54.3899,54.4088,54.3899,54.4088,60695.0
2021-11-17 11:50:00,57.53,57.53,57.48,57.53,32100.0,54.4183,54.4183,54.371,54.4183,32100.0
2021-11-17 12:00:00,57.54,57.54,57.42,57.43,51385.0,54.4277,54.4277,54.3142,54.3237,51385.0
2021-11-17 12:10:00,57.43,57.44,57.41,57.44,116555.0,54.3237,54.3331,54.3048,54.3331,116555.0
2021-11-17 12:20:00,57.42,57.45,57.34,57.37,78660.0,54.3142,54.3426,54.2386,54.2669,78660.0
2021-11-17 12:30:00,57.35,57.42,57.33,57.42,54130.0,54.248,54.3142,54.2291,54.3142,54130.0
2021-11-17 12:40:00,57.41,57.46,57.39,57.46,65115.0,54.3048,54.3521,54.2859,54.3521,65115.0
2021-11-17 12:50:00,57.43,57.48,57.42,57.47,18930.0,54.3237,54.371,54.3142,54.3615,18930.0
2021-11-17 13:00:00,57.48,57.6,57.48,57.57,27050.0,54.371,54.4845,54.371,54.4561,27050.0
2021-11-17 13:10:00,57.57,57.61,57.57,57.58,83625.0,54.4561,54.494,54.4561,54.4656,83625.0
2021-11-17 13:20:00,57.58,57.63,57.58,57.6,72945.0,54.4656,54.5129,54.4656,54.4845,72945.0
2021-11-17 13:30:00,57.59,57.61,57.57,57.6,58945.0,54.475,54.494,54.4561,54.4845,58945.0
2021-11-17 13:40:00,57.6,57.61,57.57,57.58,28140.0,54.4845,54.494,54.4561,54.4656,28140.0
2021-11-17 13:50:00,57.59,57.64,57.55,57.64,63510.0,54.475,54.5223,54.4372,54.5223,63510.0
2021-11-17 14:00:00,57.63,57.63,57.56,57.56,32305.0,54.5129,54.5129,54.4467,54.4467,32305.0
2021-11-17 14:10:00,57.56,57.56,57.48,57.49,112215.0,54.4467,54.4467,54.371,54.3804,112215.0
2021-11-17 14:20:00,57.48,57.5,57.45,57.49,47340.0,54.371,54.3899,54.3426,54.3804,47340.0
2021-11-17 14:30:00,57.49,57.55,57.48,57.54,142545.0,54.3804,54.4372,54.371,54.4277,142545.0
2021-11-17 14:40:00,57.54,57.6,57.51,57.59,88815.0,54.4277,54.4845,54.3994,54.475,88815.0
2021-11-17 14:50:00,57.59,57.6,57.53,57.56,54225.0,54.475,54.4845,54.4183,54.4467,54225.0
2021-11-17 15:00:00,57.56,57.6,57.52,57.6,103850.0,54.4467,54.4845,54.4088,54.4845,103850.0
2021-11-17 15:10:00,57.59,57.67,57.56,57.61,104225.0,54.475,54.5507,54.4467,54.494,104225.0
2021-11-17 15:20:00,57.62,57.66,57.62,57.63,106530.0,54.5034,54.5412,54.5034,54.5129,106530.0
2021-11-17 15:30:00,57.64,57.7,57.58,57.68,143675.0,54.5223,54.5791,54.4656,54.5602,143675.0
2021-11-17 15:40:00,57.68,57.68,57.63,57.64,86110.0,54.5602,54.5602,54.5129,54.5223,86110.0
2021-11-17 15:50:00,57.62,57.69,57.62,57.62,187345.0,54.5034,54.5696,54.5034,54.5034,187345.0
2021-11-18 09:30:00,57.89,57.89,57.71,57.78,133340.0,54.7588,54.7588,54.5885,54.6548,133340.0
2021-11-18 09:40:00,57.8,57.86,57.66,57.68,125410.0,54.6737,54.7304,54.5412,54.5602,125410.0
2021-11-18 09:50:00,57.69,57.69,57.55,57.57,148510.0,54.5696,54.5696,54.4372,54.4561,148510.0
2021-11-18 10:00:00,57.54,57.6,57.44,57.44,248150.0,54.4277,54.4845,54.3331,54.3331,248150.0
2021-11-18 10:10:00,57.44,57.44,57.18,57.18,187945.0,54.3331,54.3331,54.0872,54.0872,187945.0
2021-11-18 10:20:00,57.18,57.24,57.14,57.2,403765.0,54.0872,54.144,54.0494,54.1061,403765.0
2021-11-18 10:30:00,57.19,57.36,57.19,57.33,118100.0,54.0967,54.2575,54.0967,54.2291,118100.0
2021-11-18 10:40:00,57.35,57.37,57.28,57.36,61015.0,54.248,54.2669,54.1818,54.2575,61015.0
2021-11-18 10:50:00,57.37,57.43,57.36,57.41,80020.0,54.2669,54.3237,54.2575,54.3048,80020.0
2021-11-18 11:00:00,57.42,57.47,57.37,57.47,70830.0,54.3142,54.3615,54.2669,54.3615,70830.0
2021-11-18 11:10:00,57.46,57.55,57.46,57.52,36740.0,54.3521,54.4372,54.3521,54.4088,36740.0
2021-11-18 11:20:00,57.54,57.54,57.49,57.5,14180.0,54.4277,54.4277,54.3804,54.3899,14180.0
2021-11-18 11:30:00,57.49,57.59,57.49,57.56,99090.0,54.3804,54.475,54.3804,54.4467,99090.0
2021-11-18 11:40:00,57.56,57.56,57.44,57.45,27550.0,54.4467,54.4467,54.3331,54.3426,27550.0
2021-11-18 11:50:00,57.48,57.55,57.47,57.54,27265.0,54.371,54.4372,54.3615,54.4277,27265.0
2021-11-18 12:00:00,57.54,57.6,57.53,57.58,26685.0,54.4277,54.4845,54.4183,54.4656,26685.0
2021-11-18 12:10:00,57.59,57.65,57.59,57.61,54615.0,54.475,54.5318,54.475,54.494,54615.0
2021-11-18 12:20:00,57.59,57.62,57.58,57.59,28050.0,54.475,54.5034,54.4656,54.475,28050.0
2021-11-18 12:30:00,57.6,57.63,57.55,57.57,30100.0,54.4845,54.5129,54.4372,54.4561,30100.0
2021-11-18 12:40:00,57.56,57.61,57.5,57.51,33800.0,54.4467,54.494,54.3899,54.3994,33800.0
2021-11-18 12:50:00,57.51,57.51,57.47,57.51,26750.0,54.3994,54.3994,54.3615,54.3994,26750.0
2021-11-18 13:00:00,57.5,57.53,57.49,57.5,28250.0,54.3899,54.4183,54.3804,54.3899,28250.0
2021-11-18 13:10:00,57.51,57.55,57.48,57.48,25490.0,54.3994,54.4372,54.371,54.371,25490.0
2021-11-18 13:20:00,57.48,57.49,57.46,57.47,52865.0,54.371,54.3804,54.3521,54.3615,52865.0
2021-11-18 13:30:00,57.47,57.48,57.45,57.46,50650.0,54.3615,54.371,54.3426,54.3521,50650.0
2021-11-18 13:40:00,57.47,57.53,57.46,57.53,46680.0,54.3615,54.4183,54.3521,54.4183,46680.0
2021-11-18 13:50:00,57.53,57.53,57.48,57.5,34250.0,54.4183,54.4183,54.371,54.3899,34250.0
2021-11-18 14:00:00,57.5,57.53,57.46,57.49,74170.0,54.3899,54.4183,54.3521,54.3804,74170.0
2021-11-18 14:10:00,57.48,57.5,57.47,57.47,47405.0,54.371,54.3899,54.3615,54.3615,47405.0
2021-11-18 14:20:00,57.46,57.46,57.38,57.39,35385.0,54.3521,54.3521,54.2764,54.2859,35385.0
2021-11-18 14:30:00,57.39,57.45,57.35,57.45,193830.0,54.2859,54.3426,54.248,54.3426,193830.0
2021-11-18 14:40:00,57.44,57.48,57.44,57.47,59300.0,54.3331,54.371,54.3331,54.3615,59300.0
2021-11-18 14:50:00,57.48,57.54,57.48,57.53,55015.0,54.371,54.4277,54.371,54.4183,55015.0
2021-11-18 15:00:00,57.53,57.56,57.51,57.54,189505.0,54.4183,54.4467,54.3994,54.4277,189505.0
2021-11-18 15:10:00,57.53,57.54,57.47,57.47,25070.0,54.4183,54.4277,54.3615,54.3615,25070.0
2021-11-18 15:20:00,57.48,57.56,57.47,57.53,65605.0,54.371,54.4467,54.3615,54.4183,65605.0
2021-11-18 15:30:00,57.52,57.53,57.47,57.48,69470.0,54.4088,54.4183,54.3615,54.371,69470.0
2021-11-18 15:40:00,57.47,57.49,57.42,57.47,91200.0,54.3615,54.3804,54.3142,54.3615,91200.0
2021-11-18 15:50:00,57.45,57.57,57.43,57.56,195760.0,54.3426,54.4561,54.3237,54.4467,195760.0
2021-11-19 09:30:00,57.32,57.37,57.21,57.21,312295.0,54.2196,54.2669,54.1156,54.1156,312295.0
2021-11-19 09:40:00,57.22,57.37,57.19,57.36,142000.0,54.125,54.2669,54.0967,54.2575,142000.0
2021-11-19 09:50:00,57.35,57.36,57.24,57.28,148240.0,54.248,54.2575,54.144,54.1818,148240.0
2021-11-19 10:00:00,57.28,57.28,57.09,57.14,130660.0,54.1818,54.1818,54.0021,54.0494,130660.0
2021-11-19 10:10:00,57.13,57.29,57.13,57.29,178395.0,54.0399,54.1913,54.0399,54.1913,178395.0
2021-11-19 10:20:00,57.29,57.3,57.24,57.27,111715.0,54.1913,54.2007,54.144,54.1723,111715.0
2021-11-19 10:30:00,57.25,57.34,57.24,57.34,39220.0,54.1534,54.2386,54.144,54.2386,39220.0
2021-11-19 10:40:00,57.34,57.43,57.34,57.41,147995.0,54.2386,54.3237,54.2386,54.3048,147995.0
2021-11-19 10:50:00,57.4,57.43,57.33,57.37,124475.0,54.2953,54.3237,54.2291,54.2669,124475.0
2021-11-19 11:00:00,57.37,57.43,57.37,57.39,141660.0,54.2669,54.3237,54.2669,54.2859,141660.0
2021-11-19 11:10:00,57.39,57.41,57.36,57.4,25155.0,54.2859,54.3048,54.2575,54.2953,25155.0
2021-11-19 11:20:00,57.41,57.41,57.36,57.4,137925.0,54.3048,54.3048,54.2575,54.2953,137925.0
2021-11-19 11:30:00,57.41,57.41,57.39,57.39,13980.0,54.3048,54.3048,54.2859,54.2859,13980.0
2021-11-19 11:40:00,57.39,57.43,57.38,57.38,45610.0,54.2859,54.3237,54.2764,54.2764,45610.0
2021-11-19 11:50:00,57.36,57.36,57.31,57.33,37705.0,54.2575,54.2575,54.2102,54.2291,37705.0
2021-11-19 12:00:00,57.32,57.36,57.32,57.36,21690.0,54.2196,54.2575,54.2196,54.2575,21690.0
2021-11-19 12:10:00,57.36,57.45,57.36,57.42,127140.0,54.2575,54.3426,54.2575,54.3142,127140.0
2021-11-19 12:20:00,57.42,57.48,57.42,57.48,26870.0,54.3142,54.371,54.3142,54.371,26870.0
2021-11-19 12:30:00,57.48,57.56,57.48,57.53,48865.0,54.371,54.4467,54.371,54.4183,48865.0
2021-11-19 12:40:00,57.52,57.52,57.47,57.48,58535.0,54.4088,54.4088,54.3615,54.371,58535.0
2021-11-19 12:50:00,57.5,57.52,57.49,57.49,63775.0,54.3899,54.4088,54.3804,54.3804,63775.0
2021-11-19 13:00:00,57.5,57.5,57.47,57.49,53625.0,54.3899,54.3899,54.3615,54.3804,53625.0
2021-11-19 13:10:00,57.49,57.51,57.43,57.43,46335.0,54.3804,54.3994,54.3237,54.3237,46335.0
2021-11-19 13:20:00,57.44,57.44,57.33,57.33,73140.0,54.3331,54.3331,54.2291,54.2291,73140.0
2021-11-19 13:30:00,57.33,57.35,57.26,57.28,29170.0,54.2291,54.248,54.1629,54.1818,29170.0
2021-11-19 13:40:00,57.26,57.27,57.21,57.22,56405.0,54.1629,54.1723,54.1156,54.125,56405.0
2021-11-19 13:50:00,57.23,57.34,57.23,57.32,47855.0,54.1345,54.2386,54.1345,54.2196,47855.0
2021-11-19 14:00:00,57.34,57.38,57.33,57.38,34115.0,54.2386,54.2764,54.2291,54.2764,34115.0
2021-11-19 14:10:00,57.37,57.4,57.37,57.39,71585.0,54.2669,54.2953,54.2669,54.2859,71585.0
2021-11-19 14:20:00,57.4,57.43,57.4,57.4,46430.0,54.2953,54.3237,54.2953,54.2953,46430.0
2021-11-19 14:30:00,57.4,57.41,57.33,57.37,65745.0,54.2953,54.3048,54.2291,54.2669,65745.0
2021-11-19 14:40:00,57.38,57.39,57.31,57.32,86230.0,54.2764,54.2859,54.2102,54.2196,86230.0
2021-11-19 14:50:00,57.32,57.34,57.3,57.32,75925.0,54.2196,54.2386,54.2007,54.2196,75925.0
2021-11-19 15:00:00,57.31,57.35,57.29,57.3,47710.0,54.2102,54.248,54.1913,54.2007,47710.0
2021-11-19 15:10:00,57.31,57.31,57.28,57.28,33740.0,54.2102,54.2102,54.1818,54.1818,33740.0
2021-11-19 15:20:00,57.29,57.34,57.28,57.34,102315.0,54.1913,54.2386,54.1818,54.2386,102315.0
2021-11-19 15:30:00,57.33,57.36,57.27,57.28,61670.0,54.2291,54.2575,54.1723,54.1818,61670.0
2021-11-19 15:40:00,57.28,57.29,57.24,57.29,71815.0,54.1818,54.1913,54.144,54.1913,71815.0
2021-11-19 15:50:00,57.29,57.31,57.24,57.29,238505.0,54.1913,54.2102,54.144,54.1913,238505.0
2021-11-22 09:30:00,57.59,57.59,57.42,57.48,251680.0,54.475,54.475,54.3142,54.371,251680.0
2021-11-22 09:40:00,57.48,57.7,57.39,57.7,179425.0,54.371,54.5791,54.2859,54.5791,179425.0
2021-11-22 09:50:00,57.7,57.81,57.67,57.77,157480.0,54.5791,54.6831,54.5507,54.6453,157480.0
2021-11-22 10:00:00,57.8,57.93,57.8,57.93,116305.0,54.6737,54.7966,54.6737,54.7966,116305.0
2021-11-22 10:10:00,57.93,57.94,57.85,57.85,53175.0,54.7966,54.8061,54.721,54.721,53175.0
2021-11-22 10:20:00,57.84,57.9,57.81,57.81,29475.0,54.7115,54.7683,54.6831,54.6831,29475.0
2021-11-22 10:30:00,57.83,57.96,57.83,57.89,59300.0,54.7021,54.825,54.7021,54.7588,59300.0
2021-11-22 10:40:00,57.88,57.92,57.83,57.89,46520.0,54.7493,54.7872,54.7021,54.7588,46520.0
2021-11-22 10:50:00,57.87,57.88,57.82,57.83,102550.0,54.7399,54.7493,54.6926,54.7021,102550.0
2021-11-22 11:00:00,57.88,57.88,57.75,57.75,27860.0,54.7493,54.7493,54.6264,54.6264,27860.0
2021-11-22 11:10:00,57.76,57.91,57.76,57.86,48620.0,54.6358,54.7777,54.6358,54.7304,48620.0
2021-11-22 11:20:00,57.84,57.95,57.84,57.87,50005.0,54.7115,54.8156,54.7115,54.7399,50005.0
2021-11-22 11:30:00,57.9,57.91,57.8,57.87,34935.0,54.7683,54.7777,54.6737,54.7399,34935.0
2021-11-22 11:40:00,57.86,57.86,57.69,57.7,69955.0,54.7304,54.7304,54.5696,54.5791,69955.0
2021-11-22 11:50:00,57.7,57.7,57.34,57.45,208410.0,54.5791,54.5791,54.2386,54.3426,208410.0
2021-11-22 12:00:00,57.43,57.55,57.41,57.45,79585.0,54.3237,54.4372,54.3048,54.3426,79585.0
2021-11-22 12:10:00,57.45,57.53,57.45,57.47,74335.0,54.3426,54.4183,54.3426,54.3615,74335.0
2021-11-22 12:20:00,57.48,57.51,57.44,57.5,32070.0,54.371,54.3994,54.3331,54.3899,32070.0
2021-11-22 12:30:00,57.5,57.62,57.49,57.62,70700.0,54.3899,54.5034,54.3804,54.5034,70700.0
2021-11-22 12:40:00,57.63,57.66,57.62,57.62,28785.0,54.5129,54.5412,54.5034,54.5034,28785.0
2021-11-22 12:50:00,57.6,57.65,57.56,57.63,80110.0,54.4845,54.5318,54.4467,54.5129,80110.0
2021-11-22 13:00:00,57.62,57.65,57.58,57.58,75905.0,54.5034,54.5318,54.4656,54.4656,75905.0
2021-11-22 13:10:00,57.59,57.67,57.59,57.67,91235.0,54.475,54.5507,54.475,54.5507,91235.0
2021-11-22 13:20:00,57.67,57.69,57.66,57.67,34040.0,54.5507,54.5696,54.5412,54.5507,34040.0
2021-11-22 13:30:00,57.68,57.73,57.67,57.73,54085.0,54.5602,54.6075,54.5507,54.6075,54085.0
2021-11-22 13:40:00,57.71,57.72,57.66,57.69,18880.0,54.5885,54.598,54.5412,54.5696,18880.0
2021-11-22 13:50:00,57.67,57.72,57.67,57.71,44470.0,54.5507,54.598,54.5507,54.5885,44470.0
2021-11-22 14:00:00,57.7,57.78,57.68,57.75,50105.0,54.5791,54.6548,54.5602,54.6264,50105.0
2021-11-22 14:10:00,57.73,57.74,57.71,57.73,24505.0,54.6075,54.6169,54.5885,54.6075,24505.0
2021-11-22 14:20:00,57.73,57.75,57.71,57.74,45905.0,54.6075,54.6264,54.5885,54.6169,45905.0
2021-11-22 14:30:00,57.76,57.84,57.76,57.82,41150.0,54.6358,54.7115,54.6358,54.6926,41150.0
2021-11-22 14:40:00,57.81,57.85,57.8,57.84,52565.0,54.6831,54.721,54.6737,54.7115,52565.0
2021-11-22 14:50:00,57.85,57.9,57.85,57.86,82285.0,54.721,54.7683,54.721,54.7304,82285.0
2021-11-22 15:00:00,57.88,57.94,57.84,57.94,228325.0,54.7493,54.8061,54.7115,54.8061,228325.0
2021-11-22 15:10:00,57.94,57.96,57.83,57.83,56285.0,54.8061,54.825,54.7021,54.7021,56285.0
2021-11-22 15:20:00,57.84,57.85,57.76,57.77,136900.0,54.7115,54.721,54.6358,54.6453,136900.0
2021-11-22 15:30:00,57.76,57.85,57.75,57.78,79640.0,54.6358,54.721,54.6264,54.6548,79640.0
2021-11-22 15:40:00,57.78,57.78,57.57,57.58,114610.0,54.6548,54.6548,54.4561,54.4656,114610.0
2021-11-22 15:50:00,57.57,57.59,57.37,57.39,207630.0,54.4561,54.475,54.2669,54.2859,207630.0
2021-11-23 09:30:00,57.36,57.43,57.18,57.27,476260.0,54.2575,54.3237,54.0872,54.1723,476260.0
2021-11-23 09:40:00,57.25,57.54,57.25,57.48,381995.0,54.1534,54.4277,54.1534,54.371,381995.0
2021-11-23 09:50:00,57.48,57.68,57.46,57.58,139980.0,54.371,54.5602,54.3521,54.4656,139980.0
2021-11-23 10:00:00,57.58,57.58,57.33,57.35,118575.0,54.4656,54.4656,54.2291,54.248,118575.0
2021-11-23 10:10:00,57.37,57.46,57.32,57.45,118385.0,54.2669,54.3521,54.2196,54.3426,118385.0
2021-11-23 10:20:00,57.42,57.45,57.24,57.25,84490.0,54.3142,54.3426,54.144,54.1534,84490.0
2021-11-23 10:30:00,57.24,57.33,57.14,57.16,94750.0,54.144,54.2291,54.0494,54.0683,94750.0
2021-11-23 10:40:00,57.16,57.26,57.16,57.22,143125.0,54.0683,54.1629,54.0683,54.125,143125.0
2021-11-23 10:50:00,57.2,57.24,56.96,56.96,337260.0,54.1061,54.144,53.8791,53.8791,337260.0
2021-11-23 11:00:00,56.96,57.02,56.84,56.98,577875.0,53.8791,53.9359,53.7656,53.898,577875.0
2021-11-23 11:10:00,57.0,57.12,56.98,57.07,332075.0,53.9169,54.0305,53.898,53.9832,332075.0
2021-11-23 11:20:00,57.05,57.12,57.04,57.07,67655.0,53.9642,54.0305,53.9548,53.9832,67655.0
2021-11-23 11:30:00,57.07,57.15,56.98,57.13,96170.0,53.9832,54.0588,53.898,54.0399,96170.0
2021-11-23 11:40:00,57.11,57.22,57.04,57.17,87260.0,54.021,54.125,53.9548,54.0778,87260.0
2021-11-23 11:50:00,57.19,57.19,57.09,57.09,38365.0,54.0967,54.0967,54.0021,54.0021,38365.0
2021-11-23 12:00:00,57.06,57.1,56.96,57.01,66005.0,53.9737,54.0115,53.8791,53.9264,66005.0
2021-11-23 12:10:00,57.03,57.04,56.95,57.04,101840.0,53.9453,53.9548,53.8697,53.9548,101840.0
2021-11-23 12:20:00,57.07,57.19,57.06,57.16,135625.0,53.9832,54.0967,53.9737,54.0683,135625.0
2021-11-23 12:30:00,57.15,57.18,57.15,57.18,33840.0,54.0588,54.0872,54.0588,54.0872,33840.0
2021-11-23 12:40:00,57.18,57.2,57.14,57.17,46380.0,54.0872,54.1061,54.0494,54.0778,46380.0
2021-11-23 12:50:00,57.15,57.18,57.1,57.1,24380.0,54.0588,54.0872,54.0115,54.0115,24380.0
2021-11-23 13:00:00,57.1,57.2,57.1,57.13,156680.0,54.0115,54.1061,54.0115,54.0399,156680.0
2021-11-23 13:10:00,57.1,57.13,57.05,57.05,30320.0,54.0115,54.0399,53.9642,53.9642,30320.0
2021-11-23 13:20:00,57.04,57.11,57.04,57.07,22405.0,53.9548,54.021,53.9548,53.9832,22405.0
2021-11-23 13:30:00,57.07,57.11,57.06,57.08,61745.0,53.9832,54.021,53.9737,53.9926,61745.0
2021-11-23 13:40:00,57.07,57.17,57.05,57.14,75735.0,53.9832,54.0778,53.9642,54.0494,75735.0
2021-11-23 13:50:00,57.15,57.27,57.15,57.18,154380.0,54.0588,54.1723,54.0588,54.0872,154380.0
2021-11-23 14:00:00,57.18,57.23,57.15,57.21,72130.0,54.0872,54.1345,54.0588,54.1156,72130.0
2021-11-23 14:10:00,57.21,57.26,57.12,57.12,147435.0,54.1156,54.1629,54.0305,54.0305,147435.0
2021-11-23 14:20:00,57.11,57.21,57.11,57.17,56985.0,54.021,54.1156,54.021,54.0778,56985.0
2021-11-23 14:30:00,57.17,57.2,57.05,57.13,60850.0,54.0778,54.1061,53.9642,54.0399,60850.0
2021-11-23 14:40:00,57.17,57.29,57.14,57.29,105065.0,54.0778,54.1913,54.0494,54.1913,105065.0
2021-11-23 14:50:00,57.29,57.35,57.2,57.29,210660.0,54.1913,54.248,54.1061,54.1913,210660.0
2021-11-23 15:00:00,57.29,57.36,57.22,57.34,48275.0,54.1913,54.2575,54.125,54.2386,48275.0
2021-11-23 15:10:00,57.31,57.35,57.23,57.23,43350.0,54.2102,54.248,54.1345,54.1345,43350.0
2021-11-23 15:20:00,57.24,57.32,57.22,57.24,115790.0,54.144,54.2196,54.125,54.144,115790.0
2021-11-23 15:30:00,57.24,57.37,57.24,57.34,138205.0,54.144,54.2669,54.144,54.2386,138205.0
2021-11-23 15:40:00,57.35,57.39,57.33,57.36,83125.0,54.248,54.2859,54.2291,54.2575,83125.0
2021-11-23 15:50:00,57.38,57.42,57.33,57.34,290515.0,54.2764,54.3142,54.2291,54.2386,290515.0
2021-11-24 09:30:00,57.01,57.04,56.83,56.93,227305.0,53.9264,53.9548,53.7561,53.8507,227305.0
2021-11-24 09:40:00,56.92,56.97,56.83,56.87,472345.0,53.8413,53.8886,53.7561,53.794,472345.0
2021-11-24 09:50:00,56.92,56.98,56.79,56.96,198725.0,53.8413,53.898,53.7183,53.8791,198725.0
2021-11-24 10:00:00,56.95,57.1,56.85,57.1,170475.0,53.8697,54.0115,53.7751,54.0115,170475.0
2021-11-24 10:10:00,57.08,57.14,57.03,57.14,97850.0,53.9926,54.0494,53.9453,54.0494,97850.0
2021-11-24 10:20:00,57.14,57.23,57.1,57.22,89650.0,54.0494,54.1345,54.0115,54.125,89650.0
2021-11-24 10:30:00,57.22,57.28,57.2,57.28,107055.0,54.125,54.1818,54.1061,54.1818,107055.0
2021-11-24 10:40:00,57.26,57.26,57.12,57.17,89325.0,54.1629,54.1629,54.0305,54.0778,89325.0
2021-11-24 10:50:00,57.22,57.24,57.17,57.18,36095.0,54.125,54.144,54.0778,54.0872,36095.0
2021-11-24 11:00:00,57.16,57.27,57.14,57.26,61230.0,54.0683,54.1723,54.0494,54.1629,61230.0
2021-11-24 11:10:00,57.28,57.29,57.24,57.28,21900.0,54.1818,54.1913,54.144,54.1818,21900.0
2021-11-24 11:20:00,57.28,57.29,57.22,57.24,25035.0,54.1818,54.1913,54.125,54.144,25035.0
2021-11-24 11:30:00,57.27,57.29,57.16,57.16,70200.0,54.1723,54.1913,54.0683,54.0683,70200.0
2021-11-24 11:40:00,57.2,57.29,57.19,57.29,24225.0,54.1061,54.1913,54.0967,54.1913,24225.0
2021-11-24 11:50:00,57.29,57.32,57.2,57.2,22695.0,54.1913,54.2196,54.1061,54.1061,22695.0
2021-11-24 12:00:00,57.21,57.23,57.17,57.17,12240.0,54.1156,54.1345,54.0778,54.0778,12240.0
2021-11-24 12:10:00,57.19,57.22,57.14,57.14,91155.0,54.0967,54.125,54.0494,54.0494,91155.0
2021-11-24 12:20:00,57.14,57.16,57.12,57.13,9060.0,54.0494,54.0683,54.0305,54.0399,9060.0
2021-11-24 12:30:00,57.17,57.21,57.17,57.2,17090.0,54.0778,54.1156,54.0778,54.1061,17090.0
2021-11-24 12:40:00,57.2,57.22,57.19,57.22,52205.0,54.1061,54.125,54.0967,54.125,52205.0
2021-11-24 12:50:00,57.22,57.24,57.2,57.24,47170.0,54.125,54.144,54.1061,54.144,47170.0
2021-11-24 13:00:00,57.25,57.29,57.25,57.27,21820.0,54.1534,54.1913,54.1534,54.1723,21820.0
2021-11-24 13:10:00,57.29,57.34,57.29,57.32,36590.0,54.1913,54.2386,54.1913,54.2196,36590.0
2021-11-24 13:20:00,57.32,57.34,57.3,57.31,71020.0,54.2196,54.2386,54.2007,54.2102,71020.0
2021-11-24 13:30:00,57.31,57.32,57.26,57.27,37720.0,54.2102,54.2196,54.1629,54.1723,37720.0
2021-11-24 13:40:00,57.26,57.31,57.26,57.31,14510.0,54.1629,54.2102,54.1629,54.2102,14510.0
2021-11-24 13:50:00,57.3,57.31,57.24,57.24,66070.0,54.2007,54.2102,54.144,54.144,66070.0
2021-11-24 14:00:00,57.24,57.3,57.13,57.14,91670.0,54.144,54.2007,54.0399,54.0494,91670.0
2021-11-24 14:10:00,57.14,57.21,57.08,57.21,40170.0,54.0494,54.1156,53.9926,54.1156,40170.0
2021-11-24 14:20:00,57.21,57.23,57.15,57.16,35215.0,54.1156,54.1345,54.0588,54.0683,35215.0
2021-11-24 14:30:00,57.19,57.21,57.18,57.21,21985.0,54.0967,54.1156,54.0872,54.1156,21985.0
2021-11-24 14:40:00,57.19,57.29,57.19,57.24,53650.0,54.0967,54.1913,54.0967,54.144,53650.0
2021-11-24 14:50:00,57.25,57.3,57.25,57.28,53480.0,54.1534,54.2007,54.1534,54.1818,53480.0
2021-11-24 15:00:00,57.28,57.34,57.23,57.34,51190.0,54.1818,54.2386,54.1345,54.2386,51190.0
2021-11-24 15:10:00,57.34,57.34,57.3,57.32,112180.0,54.2386,54.2386,54.2007,54.2196,112180.0
2021-11-24 15:20:00,57.32,57.36,57.29,57.35,42900.0,54.2196,54.2575,54.1913,54.248,42900.0
2021-11-24 15:30:00,57.35,57.37,57.28,57.37,70460.0,54.248,54.2669,54.1818,54.2669,70460.0
2021-11-24 15:40:00,57.35,57.35,57.27,57.27,118580.0,54.248,54.248,54.1723,54.1723,118580.0
2021-11-24 15:50:00,57.27,57.33,57.26,57.29,245565.0,54.1723,54.2291,54.1629,54.1913,245565.0
2021-11-26 09:30:00,55.93,56.06,55.78,55.99,704170.0,52.9048,53.0278,52.7629,52.9616,704170.0
2021-11-26 09:40:00,56.01,56.01,55.55,55.56,957025.0,52.9805,52.9805,52.5454,52.5548,957025.0
2021-11-26 09:50:00,55.56,55.67,55.48,55.61,333195.0,52.5548,52.6589,52.4792,52.6021,333195.0
2021-11-26 10:00:00,55.55,55.57,55.4,55.46,439430.0,52.5454,52.5643,52.4035,52.4602,439430.0
2021-11-26 10:10:00,55.46,55.47,55.16,55.29,292920.0,52.4602,52.4697,52.1765,52.2994,292920.0
2021-11-26 10:20:00,55.27,55.61,55.26,55.55,199925.0,52.2805,52.6021,52.2711,52.5454,199925.0
2021-11-26 10:30:00,55.57,55.61,55.4,55.59,129845.0,52.5643,52.6021,52.4035,52.5832,129845.0
2021-11-26 10:40:00,55.61,55.62,55.38,55.43,140620.0,52.6021,52.6116,52.3846,52.4319,140620.0
2021-11-26 10:50:00,55.51,55.53,55.34,55.39,164140.0,52.5075,52.5265,52.3467,52.394,164140.0
2021-11-26 11:00:00,55.37,55.37,55.26,55.37,151710.0,52.3751,52.3751,52.2711,52.3751,151710.0
2021-11-26 11:10:00,55.37,55.37,55.07,55.07,133650.0,52.3751,52.3751,52.0913,52.0913,133650.0
2021-11-26 11:20:00,55.1,55.14,55.03,55.13,97700.0,52.1197,52.1576,52.0535,52.1481,97700.0
2021-11-26 11:30:00,55.12,55.36,55.08,55.35,156245.0,52.1386,52.3657,52.1008,52.3562,156245.0
2021-11-26 11:40:00,55.34,55.34,55.2,55.28,79365.0,52.3467,52.3467,52.2143,52.29,79365.0
2021-11-26 11:50:00,55.28,55.28,55.08,55.24,136880.0,52.29,52.29,52.1008,52.2521,136880.0
2021-11-26 12:00:00,55.22,55.49,55.22,55.48,153795.0,52.2332,52.4886,52.2332,52.4792,153795.0
2021-11-26 12:10:00,55.47,55.57,55.47,55.47,236775.0,52.4697,52.5643,52.4697,52.4697,236775.0
2021-11-26 12:20:00,55.48,55.62,55.43,55.62,189750.0,52.4792,52.6116,52.4319,52.6116,189750.0
2021-11-26 12:30:00,55.61,55.84,55.6,55.78,254225.0,52.6021,52.8197,52.5927,52.7629,254225.0
2021-11-26 12:40:00,55.77,55.77,55.62,55.64,339465.0,52.7535,52.7535,52.6116,52.6305,339465.0
2021-11-26 12:50:00,55.64,55.64,55.35,55.46,610290.0,52.6305,52.6305,52.3562,52.4602,610290.0
2021-11-29 09:30:00,56.23,56.24,55.71,55.8,497140.0,53.1886,53.1981,52.6967,52.7819,497140.0
2021-11-29 09:40:00,55.83,55.9,55.71,55.75,330075.0,52.8102,52.8764,52.6967,52.7346,330075.0
2021-11-29 09:50:00,55.71,55.78,55.61,55.71,289020.0,52.6967,52.7629,52.6021,52.6967,289020.0
2021-11-29 10:00:00,55.7,55.79,55.58,55.67,285545.0,52.6873,52.7724,52.5738,52.6589,285545.0
2021-11-29 10:10:00,55.66,55.71,55.53,55.65,271580.0,52.6494,52.6967,52.5265,52.64,271580.0
2021-11-29 10:20:00,55.65,55.67,55.4,55.4,185490.0,52.64,52.6589,52.4035,52.4035,185490.0
2021-11-29 10:30:00,55.39,55.44,55.22,55.28,184940.0,52.394,52.4413,52.2332,52.29,184940.0
2021-11-29 10:40:00,55.22,55.34,55.18,55.26,33405.0,52.2332,52.3467,52.1954,52.2711,33405.0
2021-11-29 10:50:00,55.25,55.36,55.24,55.36,44290.0,52.2616,52.3657,52.2521,52.3657,44290.0
2021-11-29 11:00:00,55.36,55.53,55.36,55.53,53580.0,52.3657,52.5265,52.3657,52.5265,53580.0
2021-11-29 11:10:00,55.49,55.56,55.45,55.45,56335.0,52.4886,52.5548,52.4508,52.4508,56335.0
2021-11-29 11:20:00,55.45,55.53,55.35,55.37,118100.0,52.4508,52.5265,52.3562,52.3751,118100.0
2021-11-29 11:30:00,55.37,55.48,55.34,55.48,47190.0,52.3751,52.4792,52.3467,52.4792,47190.0
2021-11-29 11:40:00,55.46,55.62,55.46,55.59,67495.0,52.4602,52.6116,52.4602,52.5832,67495.0
2021-11-29 11:50:00,55.57,55.59,55.54,55.58,11205.0,52.5643,52.5832,52.5359,52.5738,11205.0
2021-11-29 12:00:00,55.61,55.72,55.61,55.71,36245.0,52.6021,52.7062,52.6021,52.6967,36245.0
2021-11-29 12:10:00,55.69,55.8,55.69,55.8,80030.0,52.6778,52.7819,52.6778,52.7819,80030.0
2021-11-29 12:20:00,55.8,55.92,55.8,55.89,62035.0,52.7819,52.8954,52.7819,52.867,62035.0
2021-11-29 12:30:00,55.9,55.97,55.89,55.96,103495.0,52.8764,52.9427,52.867,52.9332,103495.0
2021-11-29 12:40:00,55.94,55.98,55.94,55.98,27550.0,52.9143,52.9521,52.9143,52.9521,27550.0
2021-11-29 12:50:00,55.97,56.01,55.95,56.01,37805.0,52.9427,52.9805,52.9237,52.9805,37805.0
2021-11-29 13:00:00,56.03,56.08,56.0,56.08,44740.0,52.9994,53.0467,52.971,53.0467,44740.0
2021-11-29 13:10:00,56.02,56.02,55.86,55.91,53880.0,52.99,52.99,52.8386,52.8859,53880.0
2021-11-29 13:20:00,55.92,55.92,55.84,55.91,83915.0,52.8954,52.8954,52.8197,52.8859,83915.0
2021-11-29 13:30:00,55.91,55.94,55.77,55.79,55495.0,52.8859,52.9143,52.7535,52.7724,55495.0
2021-11-29 13:40:00,55.78,55.82,55.76,55.79,48035.0,52.7629,52.8008,52.744,52.7724,48035.0
2021-11-29 13:50:00,55.78,55.84,55.76,55.84,20015.0,52.7629,52.8197,52.744,52.8197,20015.0
2021-11-29 14:00:00,55.84,55.85,55.76,55.78,32145.0,52.8197,52.8291,52.744,52.7629,32145.0
2021-11-29 14:10:00,55.78,55.82,55.75,55.75,76970.0,52.7629,52.8008,52.7346,52.7346,76970.0
2021-11-29 14:20:00,55.75,55.78,55.69,55.76,102145.0,52.7346,52.7629,52.6778,52.744,102145.0
2021-11-29 14:30:00,55.77,55.77,55.64,55.66,113930.0,52.7535,52.7535,52.6305,52.6494,113930.0
2021-11-29 14:40:00,55.67,55.74,55.67,55.71,51540.0,52.6589,52.7251,52.6589,52.6967,51540.0
2021-11-29 14:50:00,55.7,55.74,55.65,55.68,130550.0,52.6873,52.7251,52.64,52.6683,130550.0
2021-11-29 15:00:00,55.69,55.73,55.66,55.7,71705.0,52.6778,52.7156,52.6494,52.6873,71705.0
2021-11-29 15:10:00,55.7,55.76,55.69,55.7,84560.0,52.6873,52.744,52.6778,52.6873,84560.0
2021-11-29 15:20:00,55.71,55.72,55.64,55.66,125865.0,52.6967,52.7062,52.6305,52.6494,125865.0
2021-11-29 15:30:00,55.64,55.69,55.6,55.66,179250.0,52.6305,52.6778,52.5927,52.6494,179250.0
2021-11-29 15:40:00,55.65,55.67,55.51,55.58,122730.0,52.64,52.6589,52.5075,52.5738,122730.0
2021-11-29 15:50:00,55.58,55.6,55.48,55.51,317440.0,52.5738,52.5927,52.4792,52.5075,317440.0
2021-11-30 09:30:00,55.11,55.21,54.93,54.98,483730.0,52.1292,52.2238,51.9589,52.0062,483730.0
2021-11-30 09:40:00,54.98,55.16,54.9,54.91,242590.0,52.0062,52.1765,51.9305,51.94,242590.0
2021-11-30 09:50:00,54.92,55.08,54.82,54.91,266750.0,51.9495,52.1008,51.8549,51.94,266750.0
2021-11-30 10:00:00,54.91,55.1,54.89,55.04,330040.0,51.94,52.1197,51.9211,52.063,330040.0
2021-11-30 10:10:00,55.05,55.06,54.87,54.87,243105.0,52.0724,52.0819,51.9022,51.9022,243105.0
2021-11-30 10:20:00,54.84,54.89,54.74,54.86,165815.0,51.8738,51.9211,51.7792,51.8927,165815.0
2021-11-30 10:30:00,54.88,55.15,54.88,55.02,276715.0,51.9116,52.167,51.9116,52.044,276715.0
2021-11-30 10:40:00,55.0,55.07,54.77,54.77,163610.0,52.0251,52.0913,51.8076,51.8076,163610.0
2021-11-30 10:50:00,54.76,54.81,54.43,54.43,319285.0,51.7981,51.8454,51.486,51.486,319285.0
2021-11-30 11:00:00,54.41,54.48,54.27,54.43,166055.0,51.467,51.5333,51.3346,51.486,166055.0
2021-11-30 11:10:00,54.46,54.74,54.39,54.69,204365.0,51.5143,51.7792,51.4481,51.7319,204365.0
2021-11-30 11:20:00,54.75,54.76,54.47,54.54,126185.0,51.7886,51.7981,51.5238,51.59,126185.0
2021-11-30 11:30:00,54.51,54.54,54.31,54.35,88135.0,51.5616,51.59,51.3724,51.4103,88135.0
2021-11-30 11:40:00,54.35,54.35,54.1,54.16,152055.0,51.4103,51.4103,51.1738,51.2306,152055.0
2021-11-30 11:50:00,54.15,54.27,54.12,54.26,86365.0,51.2211,51.3346,51.1927,51.3252,86365.0
2021-11-30 12:00:00,54.26,54.26,53.98,54.0,99960.0,51.3252,51.3252,51.0603,51.0792,99960.0
2021-11-30 12:10:00,54.0,54.21,53.94,54.2,214830.0,51.0792,51.2779,51.0225,51.2684,214830.0
2021-11-30 12:20:00,54.22,54.28,54.14,54.28,109355.0,51.2873,51.3441,51.2116,51.3441,109355.0
2021-11-30 12:30:00,54.26,54.32,54.22,54.23,58910.0,51.3252,51.3819,51.2873,51.2968,58910.0
2021-11-30 12:40:00,54.24,54.32,54.16,54.19,70360.0,51.3062,51.3819,51.2306,51.2589,70360.0
2021-11-30 12:50:00,54.19,54.28,54.1,54.16,101490.0,51.2589,51.3441,51.1738,51.2306,101490.0
2021-11-30 13:00:00,54.16,54.19,54.04,54.06,74105.0,51.2306,51.2589,51.1171,51.136,74105.0
2021-11-30 13:10:00,54.05,54.11,54.0,54.02,70410.0,51.1265,51.1833,51.0792,51.0981,70410.0
2021-11-30 13:20:00,54.02,54.13,53.98,54.07,49145.0,51.0981,51.2022,51.0603,51.1454,49145.0
2021-11-30 13:30:00,54.08,54.27,54.07,54.26,109640.0,51.1549,51.3346,51.1454,51.3252,109640.0
2021-11-30 13:40:00,54.25,54.26,54.21,54.25,110675.0,51.3157,51.3252,51.2779,51.3157,110675.0
2021-11-30 13:50:00,54.26,54.42,54.25,54.42,42335.0,51.3252,51.4765,51.3157,51.4765,42335.0
2021-11-30 14:00:00,54.42,54.47,54.36,54.47,60580.0,51.4765,51.5238,51.4197,51.5238,60580.0
2021-11-30 14:10:00,54.47,54.51,54.42,54.47,175485.0,51.5238,51.5616,51.4765,51.5238,175485.0
2021-11-30 14:20:00,54.47,54.49,54.34,54.34,80135.0,51.5238,51.5427,51.4008,51.4008,80135.0
2021-11-30 14:30:00,54.34,54.4,54.3,54.36,79105.0,51.4008,51.4576,51.363,51.4197,79105.0
2021-11-30 14:40:00,54.37,54.41,54.24,54.24,94380.0,51.4292,51.467,51.3062,51.3062,94380.0
2021-11-30 14:50:00,54.25,54.27,54.21,54.24,175570.0,51.3157,51.3346,51.2779,51.3062,175570.0
2021-11-30 15:00:00,54.24,54.35,54.24,54.26,90080.0,51.3062,51.4103,51.3062,51.3252,90080.0
2021-11-30 15:10:00,54.26,54.32,54.23,54.31,112135.0,51.3252,51.3819,51.2968,51.3724,112135.0
2021-11-30 15:20:00,54.3,54.37,54.25,54.28,162945.0,51.363,51.4292,51.3157,51.3441,162945.0
2021-11-30 15:30:00,54.28,54.43,54.28,54.37,114175.0,51.3441,51.486,51.3441,51.4292,114175.0
2021-11-30 15:40:00,54.36,54.51,54.34,54.35,171575.0,51.4197,51.5616,51.4008,51.4103,171575.0
2021-11-30 15:50:00,54.33,54.33,54.03,54.04,828955.0,51.3914,51.3914,51.1076,51.1171,828955.0
2021-12-01 09:30:00,55.05,55.05,54.77,54.84,145485.0,52.0724,52.0724,51.8076,51.8738,145485.0
2021-12-01 09:40:00,54.84,55.02,54.84,54.95,731930.0,51.8738,52.044,51.8738,51.9778,731930.0
2021-12-01 09:50:00,54.95,55.14,54.93,55.11,185255.0,51.9778,52.1576,51.9589,52.1292,185255.0
2021-12-01 10:00:00,55.14,55.36,55.14,55.36,292680.0,52.1576,52.3657,52.1576,52.3657,292680.0
2021-12-01 10:10:00,55.36,55.39,55.29,55.36,67935.0,52.3657,52.394,52.2994,52.3657,67935.0
2021-12-01 10:20:00,55.36,55.4,55.28,55.3,162860.0,52.3657,52.4035,52.29,52.3089,162860.0
2021-12-01 10:30:00,55.28,55.35,55.1,55.1,57935.0,52.29,52.3562,52.1197,52.1197,57935.0
2021-12-01 10:40:00,55.07,55.31,55.0,55.31,81710.0,52.0913,52.3184,52.0251,52.3184,81710.0
2021-12-01 10:50:00,55.32,55.36,55.25,55.34,138500.0,52.3278,52.3657,52.2616,52.3467,138500.0
2021-12-01 11:00:00,55.35,55.4,55.29,55.34,61735.0,52.3562,52.4035,52.2994,52.3467,61735.0
2021-12-01 11:10:00,55.35,55.46,55.34,55.45,87835.0,52.3562,52.4602,52.3467,52.4508,87835.0
2021-12-01 11:20:00,55.43,55.45,55.37,55.37,53920.0,52.4319,52.4508,52.3751,52.3751,53920.0
2021-12-01 11:30:00,55.39,55.41,55.28,55.28,57950.0,52.394,52.4129,52.29,52.29,57950.0
2021-12-01 11:40:00,55.3,55.3,55.06,55.12,27845.0,52.3089,52.3089,52.0819,52.1386,27845.0
2021-12-01 11:50:00,55.06,55.07,54.84,54.91,131380.0,52.0819,52.0913,51.8738,51.94,131380.0
2021-12-01 12:00:00,54.93,55.04,54.87,55.04,92595.0,51.9589,52.063,51.9022,52.063,92595.0
2021-12-01 12:10:00,55.04,55.21,55.03,55.2,47375.0,52.063,52.2238,52.0535,52.2143,47375.0
2021-12-01 12:20:00,55.22,55.23,55.0,55.0,62245.0,52.2332,52.2427,52.0251,52.0251,62245.0
2021-12-01 12:30:00,55.01,55.1,54.92,54.98,91610.0,52.0346,52.1197,51.9495,52.0062,91610.0
2021-12-01 12:40:00,55.01,55.01,54.87,54.87,54560.0,52.0346,52.0346,51.9022,51.9022,54560.0
2021-12-01 12:50:00,54.87,54.87,54.58,54.6,151850.0,51.9022,51.9022,51.6278,51.6468,151850.0
2021-12-01 13:00:00,54.58,54.67,54.4,54.44,171775.0,51.6278,51.713,51.4576,51.4954,171775.0
2021-12-01 13:10:00,54.42,54.49,54.32,54.32,136815.0,51.4765,51.5427,51.3819,51.3819,136815.0
2021-12-01 13:20:00,54.33,54.54,54.33,54.53,43175.0,51.3914,51.59,51.3914,51.5805,43175.0
2021-12-01 13:30:00,54.56,54.56,54.42,54.51,86470.0,51.6089,51.6089,51.4765,51.5616,86470.0
2021-12-01 13:40:00,54.49,54.51,54.05,54.05,158455.0,51.5427,51.5616,51.1265,51.1265,158455.0
2021-12-01 13:50:00,54.06,54.35,54.06,54.35,164225.0,51.136,51.4103,51.136,51.4103,164225.0
2021-12-01 14:00:00,54.33,54.38,54.19,54.19,100715.0,51.3914,51.4387,51.2589,51.2589,100715.0
2021-12-01 14:10:00,54.2,54.2,53.96,53.96,196255.0,51.2684,51.2684,51.0414,51.0414,196255.0
2021-12-01 14:20:00,53.98,54.29,53.98,54.26,187545.0,51.0603,51.3535,51.0603,51.3252,187545.0
2021-12-01 14:30:00,54.23,54.35,54.16,54.31,202730.0,51.2968,51.4103,51.2306,51.3724,202730.0
2021-12-01 14:40:00,54.28,54.28,54.14,54.23,71175.0,51.3441,51.3441,51.2116,51.2968,71175.0
2021-12-01 14:50:00,54.25,54.28,54.06,54.08,163210.0,51.3157,51.3441,51.136,51.1549,163210.0
2021-12-01 15:00:00,54.09,54.13,53.82,53.84,214585.0,51.1643,51.2022,50.9089,50.9279,214585.0
2021-12-01 15:10:00,53.82,53.9,53.68,53.68,241645.0,50.9089,50.9846,50.7765,50.7765,241645.0
2021-12-01 15:20:00,53.7,53.7,53.47,53.6,331240.0,50.7954,50.7954,50.5779,50.7008,331240.0
2021-12-01 15:30:00,53.57,53.75,53.5,53.74,298695.0,50.6725,50.8427,50.6063,50.8333,298695.0
2021-12-01 15:40:00,53.72,53.88,53.52,53.53,580000.0,50.8144,50.9657,50.6252,50.6346,580000.0
2021-12-01 15:50:00,53.52,53.52,53.16,53.18,954815.0,50.6252,50.6252,50.2846,50.3036,954815.0
2021-12-02 09:30:00,53.41,53.79,53.38,53.79,457940.0,50.5211,50.8806,50.4927,50.8806,457940.0
2021-12-02 09:40:00,53.79,54.05,53.7,53.94,710020.0,50.8806,51.1265,50.7954,51.0225,710020.0
2021-12-02 09:50:00,53.97,54.21,53.92,54.21,396210.0,51.0508,51.2779,51.0035,51.2779,396210.0
2021-12-02 10:00:00,54.18,54.22,54.01,54.05,241160.0,51.2495,51.2873,51.0887,51.1265,241160.0
2021-12-02 10:10:00,54.06,54.12,53.92,53.95,247445.0,51.136,51.1927,51.0035,51.0319,247445.0
2021-12-02 10:20:00,53.92,54.08,53.86,54.07,150515.0,51.0035,51.1549,50.9468,51.1454,150515.0
2021-12-02 10:30:00,54.09,54.17,53.72,53.77,147710.0,51.1643,51.24,50.8144,50.8617,147710.0
2021-12-02 10:40:00,53.79,53.86,53.63,53.86,303125.0,50.8806,50.9468,50.7292,50.9468,303125.0
2021-12-02 10:50:00,53.87,54.12,53.78,54.12,290850.0,50.9562,51.1927,50.8711,51.1927,290850.0
2021-12-02 11:00:00,54.13,54.21,54.03,54.21,106545.0,51.2022,51.2779,51.1076,51.2779,106545.0
2021-12-02 11:10:00,54.17,54.28,54.15,54.25,144490.0,51.24,51.3441,51.2211,51.3157,144490.0
2021-12-02 11:20:00,54.29,54.38,54.26,54.35,126120.0,51.3535,51.4387,51.3252,51.4103,126120.0
2021-12-02 11:30:00,54.36,54.41,54.08,54.22,323775.0,51.4197,51.467,51.1549,51.2873,323775.0
2021-12-02 11:40:00,54.23,54.36,54.17,54.34,52655.0,51.2968,51.4197,51.24,51.4008,52655.0
2021-12-02 11:50:00,54.36,54.46,54.28,54.4,90215.0,51.4197,51.5143,51.3441,51.4576,90215.0
2021-12-02 12:00:00,54.42,54.5,54.32,54.48,185410.0,51.4765,51.5522,51.3819,51.5333,185410.0
2021-12-02 12:10:00,54.48,54.55,54.46,54.54,80030.0,51.5333,51.5995,51.5143,51.59,80030.0
2021-12-02 12:20:00,54.57,54.58,54.5,54.54,81400.0,51.6184,51.6278,51.5522,51.59,81400.0
2021-12-02 12:30:00,54.57,54.59,54.46,54.55,103705.0,51.6184,51.6373,51.5143,51.5995,103705.0
2021-12-02 12:40:00,54.52,54.59,54.48,54.58,40095.0,51.5711,51.6373,51.5333,51.6278,40095.0
2021-12-02 12:50:00,54.59,54.59,54.42,54.48,53610.0,51.6373,51.6373,51.4765,51.5333,53610.0
2021-12-02 13:00:00,54.49,54.5,54.34,54.44,108515.0,51.5427,51.5522,51.4008,51.4954,108515.0
2021-12-02 13:10:00,54.45,54.54,54.4,54.48,79130.0,51.5049,51.59,51.4576,51.5333,79130.0
2021-12-02 13:20:00,54.51,54.51,54.32,54.34,115995.0,51.5616,51.5616,51.3819,51.4008,115995.0
2021-12-02 13:30:00,54.35,54.56,54.28,54.55,147060.0,51.4103,51.6089,51.3441,51.5995,147060.0
2021-12-02 13:40:00,54.54,54.56,54.41,54.48,228345.0,51.59,51.6089,51.467,51.5333,228345.0
2021-12-02 13:50:00,54.46,54.74,54.42,54.72,64410.0,51.5143,51.7792,51.4765,51.7603,64410.0
2021-12-02 14:00:00,54.7,54.79,54.67,54.72,188700.0,51.7414,51.8265,51.713,51.7603,188700.0
2021-12-02 14:10:00,54.73,54.77,54.66,54.74,59155.0,51.7697,51.8076,51.7035,51.7792,59155.0
2021-12-02 14:20:00,54.75,54.84,54.71,54.84,65800.0,51.7886,51.8738,51.7508,51.8738,65800.0
2021-12-02 14:30:00,54.81,54.83,54.72,54.8,74070.0,51.8454,51.8643,51.7603,51.8359,74070.0
2021-12-02 14:40:00,54.78,54.8,54.67,54.67,98000.0,51.817,51.8359,51.713,51.713,98000.0
2021-12-02 14:50:00,54.68,54.78,54.62,54.69,339410.0,51.7224,51.817,51.6657,51.7319,339410.0
2021-12-02 15:00:00,54.71,54.83,54.71,54.78,66585.0,51.7508,51.8643,51.7508,51.817,66585.0
2021-12-02 15:10:00,54.78,54.78,54.61,54.65,67555.0,51.817,51.817,51.6562,51.6941,67555.0
2021-12-02 15:20:00,54.66,54.74,54.61,54.71,139445.0,51.7035,51.7792,51.6562,51.7508,139445.0
2021-12-02 15:30:00,54.73,54.83,54.69,54.76,253240.0,51.7697,51.8643,51.7319,51.7981,253240.0
2021-12-02 15:40:00,54.75,54.85,54.69,54.81,198500.0,51.7886,51.8832,51.7319,51.8454,198500.0
2021-12-02 15:50:00,54.8,54.85,54.51,54.69,562655.0,51.8359,51.8832,51.5616,51.7319,562655.0
2021-12-03 09:30:00,54.92,54.95,54.61,54.61,235200.0,51.9495,51.9778,51.6562,51.6562,235200.0
2021-12-03 09:40:00,54.63,54.68,54.45,54.45,89140.0,51.6751,51.7224,51.5049,51.5049,89140.0
2021-12-03 09:50:00,54.45,54.52,54.16,54.32,337515.0,51.5049,51.5711,51.2306,51.3819,337515.0
2021-12-03 10:00:00,54.35,54.47,54.18,54.22,174475.0,51.4103,51.5238,51.2495,51.2873,174475.0
2021-12-03 10:10:00,54.13,54.41,54.13,54.35,236515.0,51.2022,51.467,51.2022,51.4103,236515.0
2021-12-03 10:20:00,54.35,54.52,54.29,54.47,191255.0,51.4103,51.5711,51.3535,51.5238,191255.0
2021-12-03 10:30:00,54.46,54.46,54.15,54.26,249535.0,51.5143,51.5143,51.2211,51.3252,249535.0
2021-12-03 10:40:00,54.26,54.26,53.87,53.93,510365.0,51.3252,51.3252,50.9562,51.013,510365.0
2021-12-03 10:50:00,53.95,54.12,53.89,53.98,344860.0,51.0319,51.1927,50.9752,51.0603,344860.0
2021-12-03 11:00:00,53.93,54.05,53.82,53.93,278325.0,51.013,51.1265,50.9089,51.013,278325.0
2021-12-03 11:10:00,53.94,54.04,53.79,53.79,325520.0,51.0225,51.1171,50.8806,50.8806,325520.0
2021-12-03 11:20:00,53.79,54.12,53.76,54.08,220345.0,50.8806,51.1927,50.8522,51.1549,220345.0
2021-12-03 11:30:00,54.04,54.21,54.01,54.18,195590.0,51.1171,51.2779,51.0887,51.2495,195590.0
2021-12-03 11:40:00,54.18,54.2,53.9,54.01,244145.0,51.2495,51.2684,50.9846,51.0887,244145.0
2021-12-03 11:50:00,53.99,53.99,53.69,53.71,472545.0,51.0698,51.0698,50.786,50.8049,472545.0
2021-12-03 12:00:00,53.71,53.81,53.65,53.79,217215.0,50.8049,50.8995,50.7481,50.8806,217215.0
2021-12-03 12:10:00,53.8,54.05,53.79,54.03,165760.0,50.89,51.1265,50.8806,51.1076,165760.0
2021-12-03 12:20:00,54.04,54.12,53.98,54.04,269815.0,51.1171,51.1927,51.0603,51.1171,269815.0
2021-12-03 12:30:00,54.02,54.15,53.86,54.15,191220.0,51.0981,51.2211,50.9468,51.2211,191220.0
2021-12-03 12:40:00,54.14,54.23,54.0,54.09,140005.0,51.2116,51.2968,51.0792,51.1643,140005.0
2021-12-03 12:50:00,54.06,54.13,53.93,54.0,147800.0,51.136,51.2022,51.013,51.0792,147800.0
2021-12-03 13:00:00,53.98,54.07,53.88,54.07,97410.0,51.0603,51.1454,50.9657,51.1454,97410.0
2021-12-03 13:10:00,54.04,54.18,53.98,54.15,152250.0,51.1171,51.2495,51.0603,51.2211,152250.0
2021-12-03 13:20:00,54.15,54.19,54.03,54.04,154115.0,51.2211,51.2589,51.1076,51.1171,154115.0
2021-12-03 13:30:00,54.02,54.03,53.84,53.84,138555.0,51.0981,51.1076,50.9279,50.9279,138555.0
2021-12-03 13:40:00,53.87,53.93,53.78,53.86,118090.0,50.9562,51.013,50.8711,50.9468,118090.0
2021-12-03 13:50:00,53.84,53.94,53.78,53.79,137295.0,50.9279,51.0225,50.8711,50.8806,137295.0
2021-12-03 14:00:00,53.8,53.91,53.74,53.75,380915.0,50.89,50.9941,50.8333,50.8427,380915.0
2021-12-03 14:10:00,53.77,53.85,53.66,53.66,184145.0,50.8617,50.9373,50.7576,50.7576,184145.0
2021-12-03 14:20:00,53.66,53.84,53.6,53.81,137090.0,50.7576,50.9279,50.7008,50.8995,137090.0
2021-12-03 14:30:00,53.85,53.85,53.6,53.6,85055.0,50.9373,50.9373,50.7008,50.7008,85055.0
2021-12-03 14:40:00,53.67,53.77,53.63,53.63,291185.0,50.7671,50.8617,50.7292,50.7292,291185.0
2021-12-03 14:50:00,53.61,53.7,53.57,53.64,156485.0,50.7103,50.7954,50.6725,50.7387,156485.0
2021-12-03 15:00:00,53.61,53.76,53.53,53.57,226595.0,50.7103,50.8522,50.6346,50.6725,226595.0
2021-12-03 15:10:00,53.58,53.74,53.58,53.66,137235.0,50.6819,50.8333,50.6819,50.7576,137235.0
2021-12-03 15:20:00,53.67,53.93,53.67,53.86,154880.0,50.7671,51.013,50.7671,50.9468,154880.0
2021-12-03 15:30:00,53.87,54.04,53.79,53.82,129050.0,50.9562,51.1171,50.8806,50.9089,129050.0
2021-12-03 15:40:00,53.85,53.85,53.59,53.69,192785.0,50.9373,50.9373,50.6914,50.786,192785.0
2021-12-03 15:50:00,53.7,54.02,53.61,53.95,500180.0,50.7954,51.0981,50.7103,51.0319,500180.0
2021-12-06 09:30:00,54.41,54.52,54.08,54.18,693115.0,51.467,51.5711,51.1549,51.2495,693115.0
2021-12-06 09:40:00,54.16,54.6,54.13,54.49,479510.0,51.2306,51.6468,51.2022,51.5427,479510.0
2021-12-06 09:50:00,54.48,54.67,54.45,54.67,161520.0,51.5333,51.713,51.5049,51.713,161520.0
2021-12-06 10:00:00,54.68,54.78,54.54,54.76,257140.0,51.7224,51.817,51.59,51.7981,257140.0
2021-12-06 10:10:00,54.76,54.96,54.74,54.87,409520.0,51.7981,51.9873,51.7792,51.9022,409520.0
2021-12-06 10:20:00,54.85,54.99,54.85,54.97,98990.0,51.8832,52.0157,51.8832,51.9967,98990.0
2021-12-06 10:30:00,54.99,55.05,54.93,55.03,111990.0,52.0157,52.0724,51.9589,52.0535,111990.0
2021-12-06 10:40:00,55.04,55.07,54.87,55.03,69855.0,52.063,52.0913,51.9022,52.0535,69855.0
2021-12-06 10:50:00,55.04,55.13,54.92,55.12,176795.0,52.063,52.1481,51.9495,52.1386,176795.0
2021-12-06 11:00:00,55.12,55.13,54.91,54.94,176130.0,52.1386,52.1481,51.94,51.9684,176130.0
2021-12-06 11:10:00,54.97,55.01,54.79,54.97,98485.0,51.9967,52.0346,51.8265,51.9967,98485.0
2021-12-06 11:20:00,54.96,55.01,54.92,55.0,61015.0,51.9873,52.0346,51.9495,52.0251,61015.0
2021-12-06 11:30:00,55.01,55.03,54.88,55.01,110540.0,52.0346,52.0535,51.9116,52.0346,110540.0
2021-12-06 11:40:00,55.0,55.03,54.83,54.85,60690.0,52.0251,52.0535,51.8643,51.8832,60690.0
2021-12-06 11:50:00,54.88,54.94,54.85,54.92,28925.0,51.9116,51.9684,51.8832,51.9495,28925.0
2021-12-06 12:00:00,54.95,54.99,54.91,54.98,48880.0,51.9778,52.0157,51.94,52.0062,48880.0
2021-12-06 12:10:00,54.98,55.08,54.95,55.08,76355.0,52.0062,52.1008,51.9778,52.1008,76355.0
2021-12-06 12:20:00,55.06,55.14,55.05,55.09,58420.0,52.0819,52.1576,52.0724,52.1103,58420.0
2021-12-06 12:30:00,55.09,55.13,55.06,55.06,24010.0,52.1103,52.1481,52.0819,52.0819,24010.0
2021-12-06 12:40:00,55.09,55.15,55.04,55.15,30795.0,52.1103,52.167,52.063,52.167,30795.0
2021-12-06 12:50:00,55.13,55.17,55.1,55.17,30365.0,52.1481,52.1859,52.1197,52.1859,30365.0
2021-12-06 13:00:00,55.21,55.23,55.14,55.21,24890.0,52.2238,52.2427,52.1576,52.2238,24890.0
2021-12-06 13:10:00,55.22,55.24,55.19,55.24,39570.0,52.2332,52.2521,52.2048,52.2521,39570.0
2021-12-06 13:20:00,55.19,55.33,55.16,55.25,61155.0,52.2048,52.3373,52.1765,52.2616,61155.0
2021-12-06 13:30:00,55.27,55.34,55.26,55.29,152840.0,52.2805,52.3467,52.2711,52.2994,152840.0
2021-12-06 13:40:00,55.3,55.4,55.28,55.39,45685.0,52.3089,52.4035,52.29,52.394,45685.0
2021-12-06 13:50:00,55.38,55.4,55.32,55.35,20040.0,52.3846,52.4035,52.3278,52.3562,20040.0
2021-12-06 14:00:00,55.36,55.41,55.3,55.3,77590.0,52.3657,52.4129,52.3089,52.3089,77590.0
2021-12-06 14:10:00,55.31,55.42,55.31,55.37,73635.0,52.3184,52.4224,52.3184,52.3751,73635.0
2021-12-06 14:20:00,55.36,55.39,55.33,55.35,119995.0,52.3657,52.394,52.3373,52.3562,119995.0
2021-12-06 14:30:00,55.35,55.38,55.29,55.3,124865.0,52.3562,52.3846,52.2994,52.3089,124865.0
2021-12-06 14:40:00,55.28,55.3,55.15,55.18,100610.0,52.29,52.3089,52.167,52.1954,100610.0
2021-12-06 14:50:00,55.16,55.2,55.13,55.18,149680.0,52.1765,52.2143,52.1481,52.1954,149680.0
2021-12-06 15:00:00,55.19,55.22,55.11,55.21,125785.0,52.2048,52.2332,52.1292,52.2238,125785.0
2021-12-06 15:10:00,55.19,55.29,55.19,55.27,90875.0,52.2048,52.2994,52.2048,52.2805,90875.0
2021-12-06 15:20:00,55.26,55.26,55.09,55.14,102795.0,52.2711,52.2711,52.1103,52.1576,102795.0
2021-12-06 15:30:00,55.16,55.2,55.06,55.14,259370.0,52.1765,52.2143,52.0819,52.1576,259370.0
2021-12-06 15:40:00,55.14,55.19,55.04,55.11,94790.0,52.1576,52.2048,52.063,52.1292,94790.0
2021-12-06 15:50:00,55.07,55.14,55.02,55.06,459360.0,52.0913,52.1576,52.044,52.0819,459360.0
2021-12-07 09:30:00,55.69,55.94,55.62,55.91,579180.0,52.6778,52.9143,52.6116,52.8859,579180.0
2021-12-07 09:40:00,55.93,56.16,55.91,56.16,110135.0,52.9048,53.1224,52.8859,53.1224,110135.0
2021-12-07 09:50:00,56.16,56.21,56.14,56.19,85645.0,53.1224,53.1697,53.1035,53.1508,85645.0
2021-12-07 10:00:00,56.2,56.26,56.17,56.24,65575.0,53.1602,53.217,53.1318,53.1981,65575.0
2021-12-07 10:10:00,56.26,56.33,56.23,56.24,65560.0,53.217,53.2832,53.1886,53.1981,65560.0
2021-12-07 10:20:00,56.24,56.29,56.22,56.25,45795.0,53.1981,53.2454,53.1791,53.2075,45795.0
2021-12-07 10:30:00,56.25,56.31,56.24,56.31,34825.0,53.2075,53.2643,53.1981,53.2643,34825.0
2021-12-07 10:40:00,56.29,56.36,56.29,56.33,45370.0,53.2454,53.3116,53.2454,53.2832,45370.0
2021-12-07 10:50:00,56.35,56.43,56.34,56.42,106145.0,53.3021,53.3778,53.2926,53.3683,106145.0
2021-12-07 11:00:00,56.44,56.48,56.39,56.42,61885.0,53.3872,53.4251,53.3399,53.3683,61885.0
2021-12-07 11:10:00,56.42,56.42,56.29,56.35,68820.0,53.3683,53.3683,53.2454,53.3021,68820.0
2021-12-07 11:20:00,56.3,56.32,56.26,56.29,58520.0,53.2548,53.2737,53.217,53.2454,58520.0
2021-12-07 11:30:00,56.29,56.36,56.26,56.29,58980.0,53.2454,53.3116,53.217,53.2454,58980.0
2021-12-07 11:40:00,56.27,56.31,56.18,56.18,92985.0,53.2264,53.2643,53.1413,53.1413,92985.0
2021-12-07 11:50:00,56.21,56.25,56.18,56.18,43050.0,53.1697,53.2075,53.1413,53.1413,43050.0
2021-12-07 12:00:00,56.17,56.23,56.16,56.2,70165.0,53.1318,53.1886,53.1224,53.1602,70165.0
2021-12-07 12:10:00,56.21,56.24,56.14,56.15,79340.0,53.1697,53.1981,53.1035,53.1129,79340.0
2021-12-07 12:20:00,56.14,56.21,56.14,56.19,58000.0,53.1035,53.1697,53.1035,53.1508,58000.0
2021-12-07 12:30:00,56.19,56.25,56.19,56.21,45015.0,53.1508,53.2075,53.1508,53.1697,45015.0
2021-12-07 12:40:00,56.18,56.22,56.16,56.2,26725.0,53.1413,53.1791,53.1224,53.1602,26725.0
2021-12-07 12:50:00,56.2,56.23,56.2,56.22,41290.0,53.1602,53.1886,53.1602,53.1791,41290.0
2021-12-07 13:00:00,56.23,56.23,56.16,56.16,21810.0,53.1886,53.1886,53.1224,53.1224,21810.0
2021-12-07 13:10:00,56.16,56.2,56.08,56.19,21155.0,53.1224,53.1602,53.0467,53.1508,21155.0
2021-12-07 13:20:00,56.2,56.22,56.17,56.17,17405.0,53.1602,53.1791,53.1318,53.1318,17405.0
2021-12-07 13:30:00,56.19,56.22,56.17,56.22,62785.0,53.1508,53.1791,53.1318,53.1791,62785.0
2021-12-07 13:40:00,56.23,56.24,56.19,56.21,72190.0,53.1886,53.1981,53.1508,53.1697,72190.0
2021-12-07 13:50:00,56.21,56.26,56.18,56.19,68430.0,53.1697,53.217,53.1413,53.1508,68430.0
2021-12-07 14:00:00,56.2,56.23,56.18,56.23,73150.0,53.1602,53.1886,53.1413,53.1886,73150.0
2021-12-07 14:10:00,56.22,56.24,56.2,56.21,82940.0,53.1791,53.1981,53.1602,53.1697,82940.0
2021-12-07 14:20:00,56.2,56.26,56.2,56.2,70145.0,53.1602,53.217,53.1602,53.1602,70145.0
2021-12-07 14:30:00,56.19,56.21,56.15,56.17,69845.0,53.1508,53.1697,53.1129,53.1318,69845.0
2021-12-07 14:40:00,56.18,56.22,56.16,56.17,128735.0,53.1413,53.1791,53.1224,53.1318,128735.0
2021-12-07 14:50:00,56.17,56.21,56.16,56.18,81345.0,53.1318,53.1697,53.1224,53.1413,81345.0
2021-12-07 15:00:00,56.18,56.22,56.16,56.17,83430.0,53.1413,53.1791,53.1224,53.1318,83430.0
2021-12-07 15:10:00,56.17,56.18,56.09,56.13,189405.0,53.1318,53.1413,53.0562,53.094,189405.0
2021-12-07 15:20:00,56.13,56.15,56.0,56.0,104195.0,53.094,53.1129,52.971,52.971,104195.0
2021-12-07 15:30:00,56.0,56.02,55.85,55.87,83980.0,52.971,52.99,52.8291,52.8481,83980.0
2021-12-07 15:40:00,55.87,55.95,55.85,55.88,184180.0,52.8481,52.9237,52.8291,52.8575,184180.0
2021-12-07 15:50:00,55.84,55.99,55.75,55.99,363220.0,52.8197,52.9616,52.7346,52.9616,363220.0
2021-12-08 09:30:00,56.14,56.17,55.9,55.95,368225.0,53.1035,53.1318,52.8764,52.9237,368225.0
2021-12-08 09:40:00,55.98,56.21,55.96,56.2,382345.0,52.9521,53.1697,52.9332,53.1602,382345.0
2021-12-08 09:50:00,56.18,56.34,56.12,56.13,250465.0,53.1413,53.2926,53.0845,53.094,250465.0
2021-12-08 10:00:00,56.11,56.2,56.03,56.11,382540.0,53.0751,53.1602,52.9994,53.0751,382540.0
2021-12-08 10:10:00,56.11,56.19,56.09,56.15,172510.0,53.0751,53.1508,53.0562,53.1129,172510.0
2021-12-08 10:20:00,56.2,56.22,56.03,56.03,101125.0,53.1602,53.1791,52.9994,52.9994,101125.0
2021-12-08 10:30:00,56.05,56.17,56.04,56.14,95195.0,53.0183,53.1318,53.0089,53.1035,95195.0
2021-12-08 10:40:00,56.12,56.17,56.07,56.15,239560.0,53.0845,53.1318,53.0373,53.1129,239560.0
2021-12-08 10:50:00,56.17,56.17,56.09,56.1,152825.0,53.1318,53.1318,53.0562,53.0656,152825.0
2021-12-08 11:00:00,56.11,56.2,56.1,56.17,55950.0,53.0751,53.1602,53.0656,53.1318,55950.0
2021-12-08 11:10:00,56.19,56.28,56.19,56.2,115085.0,53.1508,53.2359,53.1508,53.1602,115085.0
2021-12-08 11:20:00,56.18,56.3,56.18,56.3,128775.0,53.1413,53.2548,53.1413,53.2548,128775.0
2021-12-08 11:30:00,56.31,56.32,56.22,56.3,66600.0,53.2643,53.2737,53.1791,53.2548,66600.0
2021-12-08 11:40:00,56.3,56.38,56.27,56.38,46395.0,53.2548,53.3305,53.2264,53.3305,46395.0
2021-12-08 11:50:00,56.39,56.4,56.32,56.35,90010.0,53.3399,53.3494,53.2737,53.3021,90010.0
2021-12-08 12:00:00,56.33,56.39,56.33,56.37,71405.0,53.2832,53.3399,53.2832,53.321,71405.0
2021-12-08 12:10:00,56.38,56.4,56.31,56.31,61960.0,53.3305,53.3494,53.2643,53.2643,61960.0
2021-12-08 12:20:00,56.31,56.34,56.28,56.3,75020.0,53.2643,53.2926,53.2359,53.2548,75020.0
2021-12-08 12:30:00,56.3,56.34,56.28,56.32,61955.0,53.2548,53.2926,53.2359,53.2737,61955.0
2021-12-08 12:40:00,56.3,56.33,56.29,56.31,49540.0,53.2548,53.2832,53.2454,53.2643,49540.0
2021-12-08 12:50:00,56.31,56.34,56.3,56.32,43535.0,53.2643,53.2926,53.2548,53.2737,43535.0
2021-12-08 13:00:00,56.3,56.33,56.29,56.31,77490.0,53.2548,53.2832,53.2454,53.2643,77490.0
2021-12-08 13:10:00,56.31,56.35,56.26,56.35,77150.0,53.2643,53.3021,53.217,53.3021,77150.0
2021-12-08 13:20:00,56.33,56.35,56.31,56.34,72815.0,53.2832,53.3021,53.2643,53.2926,72815.0
2021-12-08 13:30:00,56.33,56.33,56.3,56.33,45895.0,53.2832,53.2832,53.2548,53.2832,45895.0
2021-12-08 13:40:00,56.32,56.34,56.3,56.3,63645.0,53.2737,53.2926,53.2548,53.2548,63645.0
2021-12-08 13:50:00,56.3,56.32,56.24,56.26,108945.0,53.2548,53.2737,53.1981,53.217,108945.0
2021-12-08 14:00:00,56.25,56.3,56.23,56.25,148565.0,53.2075,53.2548,53.1886,53.2075,148565.0
2021-12-08 14:10:00,56.24,56.26,56.21,56.25,83980.0,53.1981,53.217,53.1697,53.2075,83980.0
2021-12-08 14:20:00,56.24,56.29,56.2,56.25,131360.0,53.1981,53.2454,53.1602,53.2075,131360.0
2021-12-08 14:30:00,56.24,56.3,56.23,56.29,63190.0,53.1981,53.2548,53.1886,53.2454,63190.0
2021-12-08 14:40:00,56.26,56.3,56.25,56.26,49940.0,53.217,53.2548,53.2075,53.217,49940.0
2021-12-08 14:50:00,56.26,56.34,56.26,56.32,151270.0,53.217,53.2926,53.217,53.2737,151270.0
2021-12-08 15:00:00,56.3,56.33,56.27,56.29,74020.0,53.2548,53.2832,53.2264,53.2454,74020.0
2021-12-08 15:10:00,56.29,56.33,56.29,56.31,92210.0,53.2454,53.2832,53.2454,53.2643,92210.0
2021-12-08 15:20:00,56.31,56.36,56.31,56.33,119970.0,53.2643,53.3116,53.2643,53.2832,119970.0
2021-12-08 15:30:00,56.33,56.39,56.31,56.31,125455.0,53.2832,53.3399,53.2643,53.2643,125455.0
2021-12-08 15:40:00,56.32,56.36,56.29,56.33,171835.0,53.2737,53.3116,53.2454,53.2832,171835.0
2021-12-08 15:50:00,56.33,56.38,56.28,56.3,577370.0,53.2832,53.3305,53.2359,53.2548,577370.0
2021-12-09 09:30:00,56.02,56.17,55.97,56.14,317585.0,52.99,53.1318,52.9427,53.1035,317585.0
2021-12-09 09:40:00,56.18,56.18,56.0,56.0,337585.0,53.1413,53.1413,52.971,52.971,337585.0
2021-12-09 09:50:00,56.0,56.05,55.92,56.04,182090.0,52.971,53.0183,52.8954,53.0089,182090.0
2021-12-09 10:00:00,56.04,56.16,55.97,56.09,136360.0,53.0089,53.1224,52.9427,53.0562,136360.0
2021-12-09 10:10:00,56.11,56.15,56.03,56.03,156560.0,53.0751,53.1129,52.9994,52.9994,156560.0
2021-12-09 10:20:00,56.04,56.07,55.94,55.94,136795.0,53.0089,53.0373,52.9143,52.9143,136795.0
2021-12-09 10:30:00,55.95,55.97,55.84,55.86,160975.0,52.9237,52.9427,52.8197,52.8386,160975.0
2021-12-09 10:40:00,55.86,55.96,55.83,55.96,116390.0,52.8386,52.9332,52.8102,52.9332,116390.0
2021-12-09 10:50:00,55.94,55.94,55.9,55.91,74670.0,52.9143,52.9143,52.8764,52.8859,74670.0
2021-12-09 11:00:00,55.93,55.94,55.87,55.94,72395.0,52.9048,52.9143,52.8481,52.9143,72395.0
2021-12-09 11:10:00,55.93,55.94,55.79,55.85,133850.0,52.9048,52.9143,52.7724,52.8291,133850.0
2021-12-09 11:20:00,55.84,55.94,55.81,55.94,186610.0,52.8197,52.9143,52.7913,52.9143,186610.0
2021-12-09 11:30:00,55.93,55.98,55.9,55.94,100900.0,52.9048,52.9521,52.8764,52.9143,100900.0
2021-12-09 11:40:00,55.94,55.95,55.88,55.89,74600.0,52.9143,52.9237,52.8575,52.867,74600.0
2021-12-09 11:50:00,55.91,55.91,55.83,55.86,141775.0,52.8859,52.8859,52.8102,52.8386,141775.0
2021-12-09 12:00:00,55.87,55.88,55.8,55.87,252155.0,52.8481,52.8575,52.7819,52.8481,252155.0
2021-12-09 12:10:00,55.86,55.91,55.84,55.84,47675.0,52.8386,52.8859,52.8197,52.8197,47675.0
2021-12-09 12:20:00,55.87,55.91,55.87,55.9,49250.0,52.8481,52.8859,52.8481,52.8764,49250.0
2021-12-09 12:30:00,55.89,55.95,55.88,55.94,51460.0,52.867,52.9237,52.8575,52.9143,51460.0
2021-12-09 12:40:00,55.94,55.97,55.92,55.95,70435.0,52.9143,52.9427,52.8954,52.9237,70435.0
2021-12-09 12:50:00,55.96,56.0,55.96,56.0,20675.0,52.9332,52.971,52.9332,52.971,20675.0
2021-12-09 13:00:00,55.99,55.99,55.93,55.97,109895.0,52.9616,52.9616,52.9048,52.9427,109895.0
2021-12-09 13:10:00,55.95,55.98,55.94,55.96,49355.0,52.9237,52.9521,52.9143,52.9332,49355.0
2021-12-09 13:20:00,55.95,55.95,55.92,55.94,90125.0,52.9237,52.9237,52.8954,52.9143,90125.0
2021-12-09 13:30:00,55.92,55.98,55.92,55.97,59460.0,52.8954,52.9521,52.8954,52.9427,59460.0
2021-12-09 13:40:00,55.97,55.97,55.85,55.86,121935.0,52.9427,52.9427,52.8291,52.8386,121935.0
2021-12-09 13:50:00,55.85,55.92,55.84,55.91,104000.0,52.8291,52.8954,52.8197,52.8859,104000.0
2021-12-09 14:00:00,55.92,55.94,55.9,55.92,108780.0,52.8954,52.9143,52.8764,52.8954,108780.0
2021-12-09 14:10:00,55.93,55.93,55.85,55.85,65830.0,52.9048,52.9048,52.8291,52.8291,65830.0
2021-12-09 14:20:00,55.87,55.9,55.77,55.79,68165.0,52.8481,52.8764,52.7535,52.7724,68165.0
2021-12-09 14:30:00,55.79,55.8,55.73,55.74,46425.0,52.7724,52.7819,52.7156,52.7251,46425.0
2021-12-09 14:40:00,55.74,55.76,55.7,55.73,65280.0,52.7251,52.744,52.6873,52.7156,65280.0
2021-12-09 14:50:00,55.75,55.75,55.66,55.68,78105.0,52.7346,52.7346,52.6494,52.6683,78105.0
2021-12-09 15:00:00,55.69,55.75,55.64,55.64,147040.0,52.6778,52.7346,52.6305,52.6305,147040.0
2021-12-09 15:10:00,55.65,55.67,55.58,55.61,113510.0,52.64,52.6589,52.5738,52.6021,113510.0
2021-12-09 15:20:00,55.6,55.63,55.53,55.61,157450.0,52.5927,52.621,52.5265,52.6021,157450.0
2021-12-09 15:30:00,55.6,55.66,55.58,55.64,93170.0,52.5927,52.6494,52.5738,52.6305,93170.0
2021-12-09 15:40:00,55.63,55.68,55.61,55.62,61930.0,52.621,52.6683,52.6021,52.6116,61930.0
2021-12-09 15:50:00,55.61,55.64,55.46,55.47,232350.0,52.6021,52.6305,52.4602,52.4697,232350.0
2021-12-10 09:30:00,55.85,55.87,55.74,55.86,245885.0,52.8291,52.8481,52.7251,52.8386,245885.0
2021-12-10 09:40:00,55.87,55.92,55.6,55.61,215225.0,52.8481,52.8954,52.5927,52.6021,215225.0
2021-12-10 09:50:00,55.6,55.68,55.46,55.5,240500.0,52.5927,52.6683,52.4602,52.4981,240500.0
2021-12-10 10:00:00,55.48,55.59,55.48,55.55,250210.0,52.4792,52.5832,52.4792,52.5454,250210.0
2021-12-10 10:10:00,55.54,55.74,55.53,55.7,166415.0,52.5359,52.7251,52.5265,52.6873,166415.0
2021-12-10 10:20:00,55.71,55.71,55.61,55.66,128930.0,52.6967,52.6967,52.6021,52.6494,128930.0
2021-12-10 10:30:00,55.67,55.68,55.43,55.47,103970.0,52.6589,52.6683,52.4319,52.4697,103970.0
2021-12-10 10:40:00,55.45,55.51,55.42,55.46,48775.0,52.4508,52.5075,52.4224,52.4602,48775.0
2021-12-10 10:50:00,55.42,55.5,55.42,55.45,79635.0,52.4224,52.4981,52.4224,52.4508,79635.0
2021-12-10 11:00:00,55.45,55.47,55.26,55.28,95560.0,52.4508,52.4697,52.2711,52.29,95560.0
2021-12-10 11:10:00,55.29,55.31,55.07,55.22,242855.0,52.2994,52.3184,52.0913,52.2332,242855.0
2021-12-10 11:20:00,55.22,55.31,55.2,55.31,65415.0,52.2332,52.3184,52.2143,52.3184,65415.0
2021-12-10 11:30:00,55.31,55.36,55.28,55.33,47335.0,52.3184,52.3657,52.29,52.3373,47335.0
2021-12-10 11:40:00,55.33,55.41,55.32,55.4,29455.0,52.3373,52.4129,52.3278,52.4035,29455.0
2021-12-10 11:50:00,55.43,55.43,55.35,55.43,55085.0,52.4319,52.4319,52.3562,52.4319,55085.0
2021-12-10 12:00:00,55.41,55.5,55.41,55.46,89325.0,52.4129,52.4981,52.4129,52.4602,89325.0
2021-12-10 12:10:00,55.46,55.49,55.42,55.42,114645.0,52.4602,52.4886,52.4224,52.4224,114645.0
2021-12-10 12:20:00,55.42,55.48,55.42,55.42,26110.0,52.4224,52.4792,52.4224,52.4224,26110.0
2021-12-10 12:30:00,55.41,55.42,55.33,55.33,62530.0,52.4129,52.4224,52.3373,52.3373,62530.0
2021-12-10 12:40:00,55.34,55.4,55.31,55.39,22070.0,52.3467,52.4035,52.3184,52.394,22070.0
2021-12-10 12:50:00,55.4,55.41,55.37,55.38,41895.0,52.4035,52.4129,52.3751,52.3846,41895.0
2021-12-10 13:00:00,55.39,55.47,55.38,55.45,18425.0,52.394,52.4697,52.3846,52.4508,18425.0
2021-12-10 13:10:00,55.46,55.46,55.42,55.45,71990.0,52.4602,52.4602,52.4224,52.4508,71990.0
2021-12-10 13:20:00,55.44,55.45,55.4,55.44,86825.0,52.4413,52.4508,52.4035,52.4413,86825.0
2021-12-10 13:30:00,55.41,55.45,55.39,55.43,88610.0,52.4129,52.4508,52.394,52.4319,88610.0
2021-12-10 13:40:00,55.43,55.43,55.38,55.39,161215.0,52.4319,52.4319,52.3846,52.394,161215.0
2021-12-10 13:50:00,55.39,55.44,55.39,55.4,57870.0,52.394,52.4413,52.394,52.4035,57870.0
2021-12-10 14:00:00,55.41,55.42,55.35,55.38,78665.0,52.4129,52.4224,52.3562,52.3846,78665.0
2021-12-10 14:10:00,55.39,55.45,55.38,55.45,126180.0,52.394,52.4508,52.3846,52.4508,126180.0
2021-12-10 14:20:00,55.46,55.46,55.42,55.45,34965.0,52.4602,52.4602,52.4224,52.4508,34965.0
2021-12-10 14:30:00,55.47,55.49,55.4,55.44,127975.0,52.4697,52.4886,52.4035,52.4413,127975.0
2021-12-10 14:40:00,55.46,55.46,55.42,55.45,13390.0,52.4602,52.4602,52.4224,52.4508,13390.0
2021-12-10 14:50:00,55.45,55.45,55.31,55.33,45610.0,52.4508,52.4508,52.3184,52.3373,45610.0
2021-12-10 15:00:00,55.32,55.36,55.28,55.35,39615.0,52.3278,52.3657,52.29,52.3562,39615.0
2021-12-10 15:10:00,55.34,55.36,55.31,55.35,36915.0,52.3467,52.3657,52.3184,52.3562,36915.0
2021-12-10 15:20:00,55.34,55.39,55.34,55.38,79850.0,52.3467,52.394,52.3467,52.3846,79850.0
2021-12-10 15:30:00,55.4,55.47,55.38,55.41,112930.0,52.4035,52.4697,52.3846,52.4129,112930.0
2021-12-10 15:40:00,55.43,55.51,55.41,55.51,104380.0,52.4319,52.5075,52.4129,52.5075,104380.0
2021-12-10 15:50:00,55.52,55.54,55.45,55.54,158895.0,52.517,52.5359,52.4508,52.5359,158895.0
2021-12-13 09:30:00,55.22,55.3,55.09,55.09,161735.0,52.4175,52.4934,52.2941,52.2941,161735.0
2021-12-13 09:40:00,55.06,55.19,54.99,54.99,58400.0,52.2656,52.389,52.1991,52.1991,58400.0
2021-12-13 09:50:00,54.97,55.01,54.85,54.96,69770.0,52.1802,52.2181,52.0662,52.1707,69770.0
2021-12-13 10:00:00,54.95,55.0,54.89,54.97,48120.0,52.1612,52.2086,52.1042,52.1802,48120.0
2021-12-13 10:10:00,54.95,55.0,54.9,54.97,62530.0,52.1612,52.2086,52.1137,52.1802,62530.0
2021-12-13 10:20:00,54.99,54.99,54.76,54.8,92545.0,52.1991,52.1991,51.9808,52.0188,92545.0
2021-12-13 10:30:00,54.8,54.89,54.74,54.88,77550.0,52.0188,52.1042,51.9618,52.0947,77550.0
2021-12-13 10:40:00,54.86,54.91,54.8,54.86,48765.0,52.0757,52.1232,52.0188,52.0757,48765.0
2021-12-13 10:50:00,54.87,54.92,54.73,54.78,88085.0,52.0852,52.1327,51.9523,51.9998,88085.0
2021-12-13 11:00:00,54.79,54.81,54.68,54.73,104455.0,52.0093,52.0283,51.9049,51.9523,104455.0
2021-12-13 11:10:00,54.72,54.74,54.63,54.65,222680.0,51.9428,51.9618,51.8574,51.8764,222680.0
2021-12-13 11:20:00,54.65,54.68,54.6,54.62,28835.0,51.8764,51.9049,51.8289,51.8479,28835.0
2021-12-13 11:30:00,54.61,54.68,54.6,54.66,36790.0,51.8384,51.9049,51.8289,51.8859,36790.0
2021-12-13 11:40:00,54.67,54.69,54.64,54.64,79860.0,51.8954,51.9144,51.8669,51.8669,79860.0
2021-12-13 11:50:00,54.65,54.66,54.57,54.65,124415.0,51.8764,51.8859,51.8005,51.8764,124415.0
2021-12-13 12:00:00,54.64,54.77,54.59,54.77,26970.0,51.8669,51.9903,51.8194,51.9903,26970.0
2021-12-13 12:10:00,54.76,54.79,54.75,54.76,131320.0,51.9808,52.0093,51.9713,51.9808,131320.0
2021-12-13 12:20:00,54.77,54.79,54.72,54.78,65840.0,51.9903,52.0093,51.9428,51.9998,65840.0
2021-12-13 12:30:00,54.8,54.82,54.75,54.82,77810.0,52.0188,52.0378,51.9713,52.0378,77810.0
2021-12-13 12:40:00,54.82,54.82,54.71,54.71,61475.0,52.0378,52.0378,51.9333,51.9333,61475.0
2021-12-13 12:50:00,54.73,54.73,54.66,54.66,43930.0,51.9523,51.9523,51.8859,51.8859,43930.0
2021-12-13 13:00:00,54.66,54.71,54.65,54.67,23055.0,51.8859,51.9333,51.8764,51.8954,23055.0
2021-12-13 13:10:00,54.68,54.71,54.66,54.71,33160.0,51.9049,51.9333,51.8859,51.9333,33160.0
2021-12-13 13:20:00,54.71,54.71,54.66,54.71,30730.0,51.9333,51.9333,51.8859,51.9333,30730.0
2021-12-13 13:30:00,54.7,54.71,54.66,54.7,64995.0,51.9239,51.9333,51.8859,51.9239,64995.0
2021-12-13 13:40:00,54.69,54.75,54.69,54.71,29895.0,51.9144,51.9713,51.9144,51.9333,29895.0
2021-12-13 13:50:00,54.72,54.78,54.7,54.77,35235.0,51.9428,51.9998,51.9239,51.9903,35235.0
2021-12-13 14:00:00,54.77,54.77,54.7,54.76,43310.0,51.9903,51.9903,51.9239,51.9808,43310.0
2021-12-13 14:10:00,54.76,54.83,54.76,54.83,55810.0,51.9808,52.0473,51.9808,52.0473,55810.0
2021-12-13 14:20:00,54.85,54.91,54.82,54.85,37620.0,52.0662,52.1232,52.0378,52.0662,37620.0
2021-12-13 14:30:00,54.84,54.86,54.82,54.84,33480.0,52.0568,52.0757,52.0378,52.0568,33480.0
2021-12-13 14:40:00,54.85,54.86,54.82,54.84,119085.0,52.0662,52.0757,52.0378,52.0568,119085.0
2021-12-13 14:50:00,54.85,54.9,54.83,54.9,79245.0,52.0662,52.1137,52.0473,52.1137,79245.0
2021-12-13 15:00:00,54.91,54.99,54.91,54.94,78805.0,52.1232,52.1991,52.1232,52.1517,78805.0
2021-12-13 15:10:00,54.94,55.03,54.93,54.98,63350.0,52.1517,52.2371,52.1422,52.1896,63350.0
2021-12-13 15:20:00,54.97,55.02,54.94,54.95,230015.0,52.1802,52.2276,52.1517,52.1612,230015.0
2021-12-13 15:30:00,54.96,55.03,54.95,55.01,122135.0,52.1707,52.2371,52.1612,52.2181,122135.0
2021-12-13 15:40:00,55.01,55.05,54.97,54.97,69105.0,52.2181,52.2561,52.1802,52.1802,69105.0
2021-12-13 15:50:00,54.95,54.95,54.74,54.76,146830.0,52.1612,52.1612,51.9618,51.9808,146830.0
2021-12-14 09:30:00,54.5,54.76,54.47,54.69,381015.0,51.734,51.9808,51.7055,51.9144,381015.0
2021-12-14 09:40:00,54.72,54.96,54.72,54.79,255640.0,51.9428,52.1707,51.9428,52.0093,255640.0
2021-12-14 09:50:00,54.8,55.04,54.8,54.94,199560.0,52.0188,52.2466,52.0188,52.1517,199560.0
2021-12-14 10:00:00,54.91,55.04,54.91,54.99,115430.0,52.1232,52.2466,52.1232,52.1991,115430.0
2021-12-14 10:10:00,54.95,54.96,54.85,54.9,409230.0,52.1612,52.1707,52.0662,52.1137,409230.0
2021-12-14 10:20:00,54.86,55.1,54.86,55.06,37430.0,52.0757,52.3036,52.0757,52.2656,37430.0
2021-12-14 10:30:00,55.06,55.06,54.89,54.89,39590.0,52.2656,52.2656,52.1042,52.1042,39590.0
2021-12-14 10:40:00,54.89,54.91,54.72,54.74,37040.0,52.1042,52.1232,51.9428,51.9618,37040.0
2021-12-14 10:50:00,54.76,54.76,54.59,54.68,55375.0,51.9808,51.9808,51.8194,51.9049,55375.0
2021-12-14 11:00:00,54.66,54.69,54.57,54.62,147880.0,51.8859,51.9144,51.8005,51.8479,147880.0
2021-12-14 11:10:00,54.61,54.69,54.55,54.67,123820.0,51.8384,51.9144,51.7815,51.8954,123820.0
2021-12-14 11:20:00,54.68,54.7,54.59,54.69,106860.0,51.9049,51.9239,51.8194,51.9144,106860.0
2021-12-14 11:30:00,54.69,54.69,54.58,54.62,80905.0,51.9144,51.9144,51.8099,51.8479,80905.0
2021-12-14 11:40:00,54.62,54.7,54.62,54.65,94455.0,51.8479,51.9239,51.8479,51.8764,94455.0
2021-12-14 11:50:00,54.66,54.71,54.54,54.56,45140.0,51.8859,51.9333,51.772,51.791,45140.0
2021-12-14 12:00:00,54.55,54.57,54.48,54.56,46225.0,51.7815,51.8005,51.715,51.791,46225.0
2021-12-14 12:10:00,54.57,54.57,54.49,54.53,38065.0,51.8005,51.8005,51.7245,51.7625,38065.0
2021-12-14 12:20:00,54.52,54.59,54.51,54.58,72295.0,51.753,51.8194,51.7435,51.8099,72295.0
2021-12-14 12:30:00,54.58,54.59,54.51,54.52,493840.0,51.8099,51.8194,51.7435,51.753,493840.0
2021-12-14 12:40:00,54.53,54.54,54.44,54.44,386110.0,51.7625,51.772,51.6771,51.6771,386110.0
2021-12-14 12:50:00,54.46,54.49,54.43,54.46,44935.0,51.696,51.7245,51.6676,51.696,44935.0
2021-12-14 13:00:00,54.45,54.52,54.42,54.51,71970.0,51.6865,51.753,51.6581,51.7435,71970.0
2021-12-14 13:10:00,54.51,54.55,54.48,54.49,56665.0,51.7435,51.7815,51.715,51.7245,56665.0
2021-12-14 13:20:00,54.5,54.55,54.47,54.52,66605.0,51.734,51.7815,51.7055,51.753,66605.0
2021-12-14 13:30:00,54.53,54.53,54.44,54.48,49375.0,51.7625,51.7625,51.6771,51.715,49375.0
2021-12-14 13:40:00,54.47,54.47,54.41,54.41,147070.0,51.7055,51.7055,51.6486,51.6486,147070.0
2021-12-14 13:50:00,54.41,54.43,54.34,54.36,37840.0,51.6486,51.6676,51.5821,51.6011,37840.0
2021-12-14 14:00:00,54.37,54.54,54.35,54.53,103985.0,51.6106,51.772,51.5916,51.7625,103985.0
2021-12-14 14:10:00,54.53,54.59,54.51,54.54,88745.0,51.7625,51.8194,51.7435,51.772,88745.0
2021-12-14 14:20:00,54.57,54.6,54.51,54.53,57770.0,51.8005,51.8289,51.7435,51.7625,57770.0
2021-12-14 14:30:00,54.53,54.54,54.49,54.5,85815.0,51.7625,51.772,51.7245,51.734,85815.0
2021-12-14 14:40:00,54.53,54.55,54.48,54.49,102665.0,51.7625,51.7815,51.715,51.7245,102665.0
2021-12-14 14:50:00,54.49,54.55,54.47,54.54,55160.0,51.7245,51.7815,51.7055,51.772,55160.0
2021-12-14 15:00:00,54.54,54.62,54.54,54.62,85910.0,51.772,51.8479,51.772,51.8479,85910.0
2021-12-14 15:10:00,54.61,54.65,54.57,54.65,127565.0,51.8384,51.8764,51.8005,51.8764,127565.0
2021-12-14 15:20:00,54.65,54.71,54.62,54.7,278190.0,51.8764,51.9333,51.8479,51.9239,278190.0
2021-12-14 15:30:00,54.69,54.73,54.64,54.66,281180.0,51.9144,51.9523,51.8669,51.8859,281180.0
2021-12-14 15:40:00,54.66,54.69,54.53,54.53,170445.0,51.8859,51.9144,51.7625,51.7625,170445.0
2021-12-14 15:50:00,54.51,54.55,54.42,54.55,528450.0,51.7435,51.7815,51.6581,51.7815,528450.0
2021-12-15 09:30:00,54.65,54.65,54.34,54.35,220080.0,51.8764,51.8764,51.5821,51.5916,220080.0
2021-12-15 09:40:00,54.32,54.34,54.2,54.22,274145.0,51.5631,51.5821,51.4492,51.4682,274145.0
2021-12-15 09:50:00,54.23,54.26,54.13,54.13,95695.0,51.4777,51.5062,51.3828,51.3828,95695.0
2021-12-15 10:00:00,54.15,54.24,54.11,54.15,51760.0,51.4018,51.4872,51.3638,51.4018,51760.0
2021-12-15 10:10:00,54.14,54.19,54.06,54.06,43345.0,51.3923,51.4397,51.3163,51.3163,43345.0
2021-12-15 10:20:00,54.06,54.14,54.06,54.12,63820.0,51.3163,51.3923,51.3163,51.3733,63820.0
2021-12-15 10:30:00,54.16,54.22,54.12,54.2,133880.0,51.4113,51.4682,51.3733,51.4492,133880.0
2021-12-15 10:40:00,54.2,54.22,54.06,54.07,68220.0,51.4492,51.4682,51.3163,51.3258,68220.0
2021-12-15 10:50:00,54.06,54.09,54.03,54.07,66680.0,51.3163,51.3448,51.2879,51.3258,66680.0
2021-12-15 11:00:00,54.08,54.15,54.05,54.1,145580.0,51.3353,51.4018,51.3068,51.3543,145580.0
2021-12-15 11:10:00,54.11,54.12,54.02,54.02,76095.0,51.3638,51.3733,51.2784,51.2784,76095.0
2021-12-15 11:20:00,54.02,54.09,54.01,54.03,57130.0,51.2784,51.3448,51.2689,51.2879,57130.0
2021-12-15 11:30:00,54.03,54.04,53.97,54.0,187210.0,51.2879,51.2974,51.2309,51.2594,187210.0
2021-12-15 11:40:00,53.98,54.11,53.96,54.11,85490.0,51.2404,51.3638,51.2214,51.3638,85490.0
2021-12-15 11:50:00,54.1,54.15,54.06,54.12,59655.0,51.3543,51.4018,51.3163,51.3733,59655.0
2021-12-15 12:00:00,54.17,54.18,54.14,54.15,88210.0,51.4208,51.4302,51.3923,51.4018,88210.0
2021-12-15 12:10:00,54.16,54.17,54.07,54.07,62705.0,51.4113,51.4208,51.3258,51.3258,62705.0
2021-12-15 12:20:00,54.06,54.21,54.05,54.2,129170.0,51.3163,51.4587,51.3068,51.4492,129170.0
2021-12-15 12:30:00,54.2,54.26,54.18,54.22,134295.0,51.4492,51.5062,51.4302,51.4682,134295.0
2021-12-15 12:40:00,54.22,54.22,54.18,54.2,47050.0,51.4682,51.4682,51.4302,51.4492,47050.0
2021-12-15 12:50:00,54.21,54.26,54.2,54.24,39205.0,51.4587,51.5062,51.4492,51.4872,39205.0
2021-12-15 13:00:00,54.24,54.28,54.22,54.28,29270.0,51.4872,51.5252,51.4682,51.5252,29270.0
2021-12-15 13:10:00,54.28,54.29,54.23,54.27,27360.0,51.5252,51.5347,51.4777,51.5157,27360.0
2021-12-15 13:20:00,54.27,54.27,54.22,54.26,19915.0,51.5157,51.5157,51.4682,51.5062,19915.0
2021-12-15 13:30:00,54.27,54.31,54.26,54.28,57555.0,51.5157,51.5537,51.5062,51.5252,57555.0
2021-12-15 13:40:00,54.28,54.36,54.28,54.32,109445.0,51.5252,51.6011,51.5252,51.5631,109445.0
2021-12-15 13:50:00,54.35,54.35,54.29,54.35,67100.0,51.5916,51.5916,51.5347,51.5916,67100.0
2021-12-15 14:00:00,54.33,54.68,54.12,54.59,293540.0,51.5726,51.9049,51.3733,51.8194,293540.0
2021-12-15 14:10:00,54.59,54.75,54.54,54.66,143600.0,51.8194,51.9713,51.772,51.8859,143600.0
2021-12-15 14:20:00,54.67,54.67,54.34,54.43,82225.0,51.8954,51.8954,51.5821,51.6676,82225.0
2021-12-15 14:30:00,54.42,54.56,54.41,54.52,78175.0,51.6581,51.791,51.6486,51.753,78175.0
2021-12-15 14:40:00,54.52,54.61,54.44,54.45,120125.0,51.753,51.8384,51.6771,51.6865,120125.0
2021-12-15 14:50:00,54.43,54.6,54.39,54.43,193955.0,51.6676,51.8289,51.6296,51.6676,193955.0
2021-12-15 15:00:00,54.47,54.75,54.42,54.75,186395.0,51.7055,51.9713,51.6581,51.9713,186395.0
2021-12-15 15:10:00,54.72,54.99,54.72,54.97,108255.0,51.9428,52.1991,51.9428,52.1802,108255.0
2021-12-15 15:20:00,54.96,55.08,54.95,55.08,74250.0,52.1707,52.2846,52.1612,52.2846,74250.0
2021-12-15 15:30:00,55.07,55.14,55.0,55.12,268755.0,52.2751,52.3415,52.2086,52.3225,268755.0
2021-12-15 15:40:00,55.13,55.15,54.83,54.83,455065.0,52.332,52.351,52.0473,52.0473,455065.0
2021-12-15 15:50:00,54.83,55.11,54.82,55.1,569040.0,52.0473,52.313,52.0378,52.3036,569040.0
2021-12-16 09:30:00,55.49,55.49,55.23,55.26,217500.0,52.6738,52.6738,52.427,52.4554,217500.0
2021-12-16 09:40:00,55.24,55.48,55.14,55.48,272090.0,52.4365,52.6643,52.3415,52.6643,272090.0
2021-12-16 09:50:00,55.49,55.52,55.33,55.34,183390.0,52.6738,52.7022,52.5219,52.5314,183390.0
2021-12-16 10:00:00,55.33,55.42,55.15,55.15,133660.0,52.5219,52.6073,52.351,52.351,133660.0
2021-12-16 10:10:00,55.17,55.34,55.17,55.32,97055.0,52.37,52.5314,52.37,52.5124,97055.0
2021-12-16 10:20:00,55.31,55.49,55.31,55.48,60985.0,52.5029,52.6738,52.5029,52.6643,60985.0
2021-12-16 10:30:00,55.46,55.52,55.38,55.38,130305.0,52.6453,52.7022,52.5693,52.5693,130305.0
2021-12-16 10:40:00,55.37,55.45,55.36,55.45,63035.0,52.5599,52.6358,52.5504,52.6358,63035.0
2021-12-16 10:50:00,55.45,55.48,55.35,55.4,42495.0,52.6358,52.6643,52.5409,52.5883,42495.0
2021-12-16 11:00:00,55.39,55.39,55.18,55.23,171170.0,52.5788,52.5788,52.3795,52.427,171170.0
2021-12-16 11:10:00,55.23,55.34,55.2,55.31,154890.0,52.427,52.5314,52.3985,52.5029,154890.0
2021-12-16 11:20:00,55.32,55.4,55.31,55.39,158185.0,52.5124,52.5883,52.5029,52.5788,158185.0
2021-12-16 11:30:00,55.39,55.39,55.22,55.24,130310.0,52.5788,52.5788,52.4175,52.4365,130310.0
2021-12-16 11:40:00,55.22,55.27,55.13,55.2,42525.0,52.4175,52.4649,52.332,52.3985,42525.0
2021-12-16 11:50:00,55.2,55.2,55.08,55.09,82690.0,52.3985,52.3985,52.2846,52.2941,82690.0
2021-12-16 12:00:00,55.08,55.16,55.02,55.04,54660.0,52.2846,52.3605,52.2276,52.2466,54660.0
2021-12-16 12:10:00,55.03,55.1,55.01,55.05,67055.0,52.2371,52.3036,52.2181,52.2561,67055.0
2021-12-16 12:20:00,55.06,55.09,54.94,54.99,142545.0,52.2656,52.2941,52.1517,52.1991,142545.0
2021-12-16 12:30:00,54.99,55.0,54.9,54.93,57180.0,52.1991,52.2086,52.1137,52.1422,57180.0
2021-12-16 12:40:00,54.91,54.92,54.78,54.78,129175.0,52.1232,52.1327,51.9998,51.9998,129175.0
2021-12-16 12:50:00,54.79,54.82,54.7,54.7,114575.0,52.0093,52.0378,51.9239,51.9239,114575.0
2021-12-16 13:00:00,54.71,54.81,54.71,54.79,73200.0,51.9333,52.0283,51.9333,52.0093,73200.0
2021-12-16 13:10:00,54.8,54.88,54.8,54.86,43205.0,52.0188,52.0947,52.0188,52.0757,43205.0
2021-12-16 13:20:00,54.86,54.87,54.77,54.82,78915.0,52.0757,52.0852,51.9903,52.0378,78915.0
2021-12-16 13:30:00,54.81,54.84,54.71,54.78,91350.0,52.0283,52.0568,51.9333,51.9998,91350.0
2021-12-16 13:40:00,54.77,54.9,54.77,54.9,63330.0,51.9903,52.1137,51.9903,52.1137,63330.0
2021-12-16 13:50:00,54.88,54.89,54.76,54.76,71925.0,52.0947,52.1042,51.9808,51.9808,71925.0
2021-12-16 14:00:00,54.75,54.78,54.68,54.69,179465.0,51.9713,51.9998,51.9049,51.9144,179465.0
2021-12-16 14:10:00,54.69,54.69,54.56,54.57,129560.0,51.9144,51.9144,51.791,51.8005,129560.0
2021-12-16 14:20:00,54.55,54.56,54.45,54.45,72400.0,51.7815,51.791,51.6865,51.6865,72400.0
2021-12-16 14:30:00,54.47,54.47,54.36,54.47,149520.0,51.7055,51.7055,51.6011,51.7055,149520.0
2021-12-16 14:40:00,54.48,54.5,54.19,54.22,171870.0,51.715,51.734,51.4397,51.4682,171870.0
2021-12-16 14:50:00,54.23,54.34,54.19,54.32,238965.0,51.4777,51.5821,51.4397,51.5631,238965.0
2021-12-16 15:00:00,54.32,54.4,54.23,54.28,156670.0,51.5631,51.6391,51.4777,51.5252,156670.0
2021-12-16 15:10:00,54.25,54.36,54.23,54.34,93010.0,51.4967,51.6011,51.4777,51.5821,93010.0
2021-12-16 15:20:00,54.38,54.54,54.37,54.53,117710.0,51.6201,51.772,51.6106,51.7625,117710.0
2021-12-16 15:30:00,54.55,54.57,54.42,54.55,121880.0,51.7815,51.8005,51.6581,51.7815,121880.0
2021-12-16 15:40:00,54.52,54.57,54.31,54.32,159905.0,51.753,51.8005,51.5537,51.5631,159905.0
2021-12-16 15:50:00,54.32,54.58,54.31,54.37,290170.0,51.5631,51.8099,51.5537,51.6106,290170.0
2021-12-17 09:30:00,54.21,54.21,53.9,53.94,368540.0,51.4587,51.4587,51.1645,51.2024,368540.0
2021-12-17 09:40:00,53.96,53.96,53.78,53.91,177010.0,51.2214,51.2214,51.0505,51.174,177010.0
2021-12-17 09:50:00,53.96,54.04,53.83,53.97,207160.0,51.2214,51.2974,51.098,51.2309,207160.0
2021-12-17 10:00:00,53.97,54.09,53.94,54.06,194570.0,51.2309,51.3448,51.2024,51.3163,194570.0
2021-12-17 10:10:00,54.06,54.08,53.86,53.92,94470.0,51.3163,51.3353,51.1265,51.1834,94470.0
2021-12-17 10:20:00,53.93,54.05,53.89,54.03,125185.0,51.1929,51.3068,51.155,51.2879,125185.0
2021-12-17 10:30:00,54.09,54.42,54.01,54.4,164350.0,51.3448,51.6581,51.2689,51.6391,164350.0
2021-12-17 10:40:00,54.37,54.56,54.37,54.56,359125.0,51.6106,51.791,51.6106,51.791,359125.0
2021-12-17 10:50:00,54.54,54.8,54.51,54.7,125250.0,51.772,52.0188,51.7435,51.9239,125250.0
2021-12-17 11:00:00,54.67,54.75,54.66,54.66,129065.0,51.8954,51.9713,51.8859,51.8859,129065.0
2021-12-17 11:10:00,54.66,54.84,54.66,54.78,115455.0,51.8859,52.0568,51.8859,51.9998,115455.0
2021-12-17 11:20:00,54.79,54.79,54.71,54.77,81500.0,52.0093,52.0093,51.9333,51.9903,81500.0
2021-12-17 11:30:00,54.74,54.79,54.52,54.57,83815.0,51.9618,52.0093,51.753,51.8005,83815.0
2021-12-17 11:40:00,54.58,54.58,54.35,54.36,110715.0,51.8099,51.8099,51.5916,51.6011,110715.0
2021-12-17 11:50:00,54.39,54.46,54.36,54.44,106005.0,51.6296,51.696,51.6011,51.6771,106005.0
2021-12-17 12:00:00,54.44,54.44,54.28,54.32,177575.0,51.6771,51.6771,51.5252,51.5631,177575.0
2021-12-17 12:10:00,54.33,54.49,54.33,54.39,111760.0,51.5726,51.7245,51.5726,51.6296,111760.0
2021-12-17 12:20:00,54.41,54.46,54.34,54.42,99265.0,51.6486,51.696,51.5821,51.6581,99265.0
2021-12-17 12:30:00,54.43,54.56,54.4,54.49,111585.0,51.6676,51.791,51.6391,51.7245,111585.0
2021-12-17 12:40:00,54.49,54.52,54.46,54.51,38290.0,51.7245,51.753,51.696,51.7435,38290.0
2021-12-17 12:50:00,54.5,54.54,54.4,54.5,83560.0,51.734,51.772,51.6391,51.734,83560.0
2021-12-17 13:00:00,54.48,54.55,54.42,54.45,79500.0,51.715,51.7815,51.6581,51.6865,79500.0
2021-12-17 13:10:00,54.45,54.51,54.45,54.5,34070.0,51.6865,51.7435,51.6865,51.734,34070.0
2021-12-17 13:20:00,54.52,54.62,54.52,54.61,104685.0,51.753,51.8479,51.753,51.8384,104685.0
2021-12-17 13:30:00,54.6,54.68,54.57,54.66,55310.0,51.8289,51.9049,51.8005,51.8859,55310.0
2021-12-17 13:40:00,54.66,54.68,54.63,54.68,28865.0,51.8859,51.9049,51.8574,51.9049,28865.0
2021-12-17 13:50:00,54.68,54.7,54.63,54.69,72490.0,51.9049,51.9239,51.8574,51.9144,72490.0
2021-12-17 14:00:00,54.69,54.71,54.61,54.64,38475.0,51.9144,51.9333,51.8384,51.8669,38475.0
2021-12-17 14:10:00,54.65,54.66,54.61,54.61,36415.0,51.8764,51.8859,51.8384,51.8384,36415.0
2021-12-17 14:20:00,54.61,54.65,54.52,54.54,131550.0,51.8384,51.8764,51.753,51.772,131550.0
2021-12-17 14:30:00,54.58,54.59,54.5,54.53,66085.0,51.8099,51.8194,51.734,51.7625,66085.0
2021-12-17 14:40:00,54.54,54.64,54.52,54.62,209190.0,51.772,51.8669,51.753,51.8479,209190.0
2021-12-17 14:50:00,54.61,54.61,54.51,54.56,91595.0,51.8384,51.8384,51.7435,51.791,91595.0
2021-12-17 15:00:00,54.55,54.64,54.55,54.63,128930.0,51.7815,51.8669,51.7815,51.8574,128930.0
2021-12-17 15:10:00,54.61,54.62,54.43,54.5,85660.0,51.8384,51.8479,51.6676,51.734,85660.0
2021-12-17 15:20:00,54.5,54.59,54.43,54.46,112610.0,51.734,51.8194,51.6676,51.696,112610.0
2021-12-17 15:30:00,54.46,54.5,54.33,54.42,200485.0,51.696,51.734,51.5726,51.6581,200485.0
2021-12-17 15:40:00,54.43,54.5,54.27,54.27,240460.0,51.6676,51.734,51.5157,51.5157,240460.0
2021-12-17 15:50:00,54.27,54.4,54.12,54.28,1171475.0,51.5157,51.6391,51.3733,51.5252,1171475.0
2021-12-20 09:30:00,53.6,53.62,53.33,53.45,364855.0,50.8797,50.8987,50.6234,50.7373,364855.0
2021-12-20 09:40:00,53.43,53.43,53.05,53.05,559555.0,50.7183,50.7183,50.3576,50.3576,559555.0
2021-12-20 09:50:00,53.05,53.34,52.98,53.32,196820.0,50.3576,50.6329,50.2912,50.6139,196820.0
2021-12-20 10:00:00,53.32,53.38,53.21,53.28,185090.0,50.6139,50.6709,50.5095,50.5759,185090.0
2021-12-20 10:10:00,53.24,53.39,53.2,53.36,313200.0,50.538,50.6803,50.5,50.6519,313200.0
2021-12-20 10:20:00,53.37,53.39,53.11,53.12,248230.0,50.6614,50.6803,50.4146,50.424,248230.0
2021-12-20 10:30:00,53.1,53.12,53.04,53.05,178115.0,50.4051,50.424,50.3481,50.3576,178115.0
2021-12-20 10:40:00,53.02,53.05,52.83,52.83,249975.0,50.3291,50.3576,50.1488,50.1488,249975.0
2021-12-20 10:50:00,52.84,52.87,52.78,52.85,195785.0,50.1583,50.1867,50.1013,50.1677,195785.0
2021-12-20 11:00:00,52.85,52.88,52.74,52.82,204000.0,50.1677,50.1962,50.0633,50.1393,204000.0
2021-12-20 11:10:00,52.8,52.82,52.66,52.73,110225.0,50.1203,50.1393,49.9874,50.0538,110225.0
2021-12-20 11:20:00,52.73,52.78,52.7,52.73,188280.0,50.0538,50.1013,50.0254,50.0538,188280.0
2021-12-20 11:30:00,52.73,52.78,52.68,52.74,312535.0,50.0538,50.1013,50.0064,50.0633,312535.0
2021-12-20 11:40:00,52.74,52.84,52.71,52.83,79050.0,50.0633,50.1583,50.0349,50.1488,79050.0
2021-12-20 11:50:00,52.86,53.0,52.85,53.0,145160.0,50.1772,50.3101,50.1677,50.3101,145160.0
2021-12-20 12:00:00,53.01,53.02,52.95,52.96,153245.0,50.3196,50.3291,50.2627,50.2722,153245.0
2021-12-20 12:10:00,52.97,53.0,52.88,52.95,243050.0,50.2817,50.3101,50.1962,50.2627,243050.0
2021-12-20 12:20:00,52.94,52.94,52.85,52.87,202735.0,50.2532,50.2532,50.1677,50.1867,202735.0
2021-12-20 12:30:00,52.87,52.88,52.76,52.78,52730.0,50.1867,50.1962,50.0823,50.1013,52730.0
2021-12-20 12:40:00,52.77,52.83,52.77,52.83,59560.0,50.0918,50.1488,50.0918,50.1488,59560.0
2021-12-20 12:50:00,52.82,52.88,52.78,52.81,85090.0,50.1393,50.1962,50.1013,50.1298,85090.0
2021-12-20 13:00:00,52.79,52.84,52.75,52.84,31725.0,50.1108,50.1583,50.0728,50.1583,31725.0
2021-12-20 13:10:00,52.84,52.9,52.79,52.87,92760.0,50.1583,50.2152,50.1108,50.1867,92760.0
2021-12-20 13:20:00,52.86,52.92,52.85,52.91,64870.0,50.1772,50.2342,50.1677,50.2247,64870.0
2021-12-20 13:30:00,52.89,53.0,52.84,53.0,74130.0,50.2057,50.3101,50.1583,50.3101,74130.0
2021-12-20 13:40:00,53.01,53.11,53.01,53.09,90950.0,50.3196,50.4146,50.3196,50.3956,90950.0
2021-12-20 13:50:00,53.1,53.17,53.04,53.09,70780.0,50.4051,50.4715,50.3481,50.3956,70780.0
2021-12-20 14:00:00,53.09,53.18,53.08,53.17,81345.0,50.3956,50.481,50.3861,50.4715,81345.0
2021-12-20 14:10:00,53.15,53.21,53.13,53.18,39300.0,50.4525,50.5095,50.4335,50.481,39300.0
2021-12-20 14:20:00,53.17,53.22,53.11,53.14,51345.0,50.4715,50.519,50.4146,50.443,51345.0
2021-12-20 14:30:00,53.14,53.14,53.04,53.06,103450.0,50.443,50.443,50.3481,50.3671,103450.0
2021-12-20 14:40:00,53.08,53.11,53.05,53.1,93150.0,50.3861,50.4146,50.3576,50.4051,93150.0
2021-12-20 14:50:00,53.11,53.21,53.1,53.15,115900.0,50.4146,50.5095,50.4051,50.4525,115900.0
2021-12-20 15:00:00,53.16,53.23,53.16,53.21,113165.0,50.462,50.5285,50.462,50.5095,113165.0
2021-12-20 15:10:00,53.22,53.32,53.2,53.3,179180.0,50.519,50.6139,50.5,50.5949,179180.0
2021-12-20 15:20:00,53.3,53.44,53.28,53.42,145310.0,50.5949,50.7278,50.5759,50.7088,145310.0
2021-12-20 15:30:00,53.41,53.41,53.25,53.31,197120.0,50.6993,50.6993,50.5474,50.6044,197120.0
2021-12-20 15:40:00,53.31,53.37,53.25,53.31,179260.0,50.6044,50.6614,50.5474,50.6044,179260.0
2021-12-20 15:50:00,53.32,53.47,53.32,53.37,273515.0,50.6139,50.7563,50.6139,50.6614,273515.0
2021-12-21 09:30:00,53.89,54.33,53.82,54.3,268345.0,51.155,51.5726,51.0885,51.5442,268345.0
2021-12-21 09:40:00,54.33,54.33,54.07,54.15,154660.0,51.5726,51.5726,51.3258,51.4018,154660.0
2021-12-21 09:50:00,54.17,54.19,54.09,54.12,45210.0,51.4208,51.4397,51.3448,51.3733,45210.0
2021-12-21 10:00:00,54.21,54.29,54.2,54.28,35640.0,51.4587,51.5347,51.4492,51.5252,35640.0
2021-12-21 10:10:00,54.28,54.5,54.25,54.48,161020.0,51.5252,51.734,51.4967,51.715,161020.0
2021-12-21 10:20:00,54.5,54.53,54.19,54.28,120900.0,51.734,51.7625,51.4397,51.5252,120900.0
2021-12-21 10:30:00,54.27,54.33,54.16,54.24,68905.0,51.5157,51.5726,51.4113,51.4872,68905.0
2021-12-21 10:40:00,54.23,54.35,54.22,54.32,86305.0,51.4777,51.5916,51.4682,51.5631,86305.0
2021-12-21 10:50:00,54.33,54.36,54.26,54.27,51810.0,51.5726,51.6011,51.5062,51.5157,51810.0
2021-12-21 11:00:00,54.27,54.37,54.25,54.36,48425.0,51.5157,51.6106,51.4967,51.6011,48425.0
2021-12-21 11:10:00,54.36,54.42,54.34,54.4,79130.0,51.6011,51.6581,51.5821,51.6391,79130.0
2021-12-21 11:20:00,54.42,54.43,54.39,54.4,47290.0,51.6581,51.6676,51.6296,51.6391,47290.0
2021-12-21 11:30:00,54.39,54.47,54.37,54.46,31770.0,51.6296,51.7055,51.6106,51.696,31770.0
2021-12-21 11:40:00,54.46,54.56,54.45,54.51,166585.0,51.696,51.791,51.6865,51.7435,166585.0
2021-12-21 11:50:00,54.51,54.53,54.47,54.51,117715.0,51.7435,51.7625,51.7055,51.7435,117715.0
2021-12-21 12:00:00,54.53,54.62,54.51,54.6,77570.0,51.7625,51.8479,51.7435,51.8289,77570.0
2021-12-21 12:10:00,54.61,54.66,54.6,54.62,53145.0,51.8384,51.8859,51.8289,51.8479,53145.0
2021-12-21 12:20:00,54.62,54.62,54.59,54.61,49535.0,51.8479,51.8479,51.8194,51.8384,49535.0
2021-12-21 12:30:00,54.62,54.65,54.61,54.65,81510.0,51.8479,51.8764,51.8384,51.8764,81510.0
2021-12-21 12:40:00,54.64,54.66,54.61,54.65,38475.0,51.8669,51.8859,51.8384,51.8764,38475.0
2021-12-21 12:50:00,54.66,54.71,54.66,54.7,84020.0,51.8859,51.9333,51.8859,51.9239,84020.0
2021-12-21 13:00:00,54.69,54.69,54.64,54.68,169940.0,51.9144,51.9144,51.8669,51.9049,169940.0
2021-12-21 13:10:00,54.68,54.68,54.66,54.67,30820.0,51.9049,51.9049,51.8859,51.8954,30820.0
2021-12-21 13:20:00,54.69,54.73,54.67,54.7,88910.0,51.9144,51.9523,51.8954,51.9239,88910.0
2021-12-21 13:30:00,54.7,54.76,54.7,54.75,149965.0,51.9239,51.9808,51.9239,51.9713,149965.0
2021-12-21 13:40:00,54.74,54.77,54.73,54.76,53775.0,51.9618,51.9903,51.9523,51.9808,53775.0
2021-12-21 13:50:00,54.76,54.76,54.71,54.71,94835.0,51.9808,51.9808,51.9333,51.9333,94835.0
2021-12-21 14:00:00,54.73,54.74,54.69,54.72,85470.0,51.9523,51.9618,51.9144,51.9428,85470.0
2021-12-21 14:10:00,54.72,54.72,54.67,54.68,137340.0,51.9428,51.9428,51.8954,51.9049,137340.0
2021-12-21 14:20:00,54.68,54.69,54.66,54.69,57925.0,51.9049,51.9144,51.8859,51.9144,57925.0
2021-12-21 14:30:00,54.71,54.72,54.61,54.61,95870.0,51.9333,51.9428,51.8384,51.8384,95870.0
2021-12-21 14:40:00,54.6,54.71,54.6,54.69,185355.0,51.8289,51.9333,51.8289,51.9144,185355.0
2021-12-21 14:50:00,54.69,54.73,54.68,54.71,93360.0,51.9144,51.9523,51.9049,51.9333,93360.0
2021-12-21 15:00:00,54.7,54.74,54.68,54.69,228805.0,51.9239,51.9618,51.9049,51.9144,228805.0
2021-12-21 15:10:00,54.68,54.74,54.68,54.71,86080.0,51.9049,51.9618,51.9049,51.9333,86080.0
2021-12-21 15:20:00,54.72,54.73,54.66,54.67,105960.0,51.9428,51.9523,51.8859,51.8954,105960.0
2021-12-21 15:30:00,54.68,54.7,54.6,54.62,245565.0,51.9049,51.9239,51.8289,51.8479,245565.0
2021-12-21 15:40:00,54.62,54.63,54.54,54.55,260250.0,51.8479,51.8574,51.772,51.7815,260250.0
2021-12-21 15:50:00,54.56,54.79,54.56,54.79,558235.0,51.791,52.0093,51.791,52.0093,558235.0
2021-12-22 09:30:00,54.72,54.96,54.72,54.93,290120.0,51.9428,52.1707,51.9428,52.1422,290120.0
2021-12-22 09:40:00,54.91,54.95,54.8,54.81,202160.0,52.1232,52.1612,52.0188,52.0283,202160.0
2021-12-22 09:50:00,54.83,54.91,54.74,54.82,43610.0,52.0473,52.1232,51.9618,52.0378,43610.0
2021-12-22 10:00:00,54.8,54.96,54.8,54.82,186590.0,52.0188,52.1707,52.0188,52.0378,186590.0
2021-12-22 10:10:00,54.84,55.04,54.84,54.97,66965.0,52.0568,52.2466,52.0568,52.1802,66965.0
2021-12-22 10:20:00,54.98,55.03,54.93,54.93,66410.0,52.1896,52.2371,52.1422,52.1422,66410.0
2021-12-22 10:30:00,54.94,55.07,54.89,55.04,139550.0,52.1517,52.2751,52.1042,52.2466,139550.0
2021-12-22 10:40:00,55.04,55.08,55.01,55.08,84010.0,52.2466,52.2846,52.2181,52.2846,84010.0
2021-12-22 10:50:00,55.1,55.14,55.08,55.13,130235.0,52.3036,52.3415,52.2846,52.332,130235.0
2021-12-22 11:00:00,55.13,55.17,55.07,55.09,55260.0,52.332,52.37,52.2751,52.2941,55260.0
2021-12-22 11:10:00,55.09,55.15,55.09,55.15,25000.0,52.2941,52.351,52.2941,52.351,25000.0
2021-12-22 11:20:00,55.15,55.15,55.07,55.1,51240.0,52.351,52.351,52.2751,52.3036,51240.0
2021-12-22 11:30:00,55.11,55.15,55.08,55.15,15610.0,52.313,52.351,52.2846,52.351,15610.0
2021-12-22 11:40:00,55.16,55.16,55.08,55.11,29625.0,52.3605,52.3605,52.2846,52.313,29625.0
2021-12-22 11:50:00,55.11,55.17,55.11,55.16,106210.0,52.313,52.37,52.313,52.3605,106210.0
2021-12-22 12:00:00,55.16,55.2,55.16,55.19,50300.0,52.3605,52.3985,52.3605,52.389,50300.0
2021-12-22 12:10:00,55.17,55.17,55.1,55.11,34815.0,52.37,52.37,52.3036,52.313,34815.0
2021-12-22 12:20:00,55.11,55.15,55.07,55.14,91255.0,52.313,52.351,52.2751,52.3415,91255.0
2021-12-22 12:30:00,55.14,55.17,55.13,55.13,37230.0,52.3415,52.37,52.332,52.332,37230.0
2021-12-22 12:40:00,55.15,55.18,55.14,55.18,42465.0,52.351,52.3795,52.3415,52.3795,42465.0
2021-12-22 12:50:00,55.18,55.25,55.18,55.25,33985.0,52.3795,52.4459,52.3795,52.4459,33985.0
2021-12-22 13:00:00,55.23,55.27,55.23,55.26,26140.0,52.427,52.4649,52.427,52.4554,26140.0
2021-12-22 13:10:00,55.26,55.28,55.24,55.27,30740.0,52.4554,52.4744,52.4365,52.4649,30740.0
2021-12-22 13:20:00,55.26,55.27,55.23,55.25,68455.0,52.4554,52.4649,52.427,52.4459,68455.0
2021-12-22 13:30:00,55.25,55.27,55.17,55.17,41525.0,52.4459,52.4649,52.37,52.37,41525.0
2021-12-22 13:40:00,55.18,55.21,55.16,55.2,65900.0,52.3795,52.408,52.3605,52.3985,65900.0
2021-12-22 13:50:00,55.2,55.22,55.18,55.18,78300.0,52.3985,52.4175,52.3795,52.3795,78300.0
2021-12-22 14:00:00,55.15,55.16,55.12,55.13,101390.0,52.351,52.3605,52.3225,52.332,101390.0
2021-12-22 14:10:00,55.12,55.16,55.12,55.14,49845.0,52.3225,52.3605,52.3225,52.3415,49845.0
2021-12-22 14:20:00,55.13,55.15,55.0,55.0,86345.0,52.332,52.351,52.2086,52.2086,86345.0
2021-12-22 14:30:00,55.01,55.09,55.01,55.05,140895.0,52.2181,52.2941,52.2181,52.2561,140895.0
2021-12-22 14:40:00,55.05,55.1,55.02,55.09,143285.0,52.2561,52.3036,52.2276,52.2941,143285.0
2021-12-22 14:50:00,55.1,55.13,55.08,55.11,81885.0,52.3036,52.332,52.2846,52.313,81885.0
2021-12-22 15:00:00,55.13,55.16,55.11,55.16,78990.0,52.332,52.3605,52.313,52.3605,78990.0
2021-12-22 15:10:00,55.15,55.18,55.11,55.11,96135.0,52.351,52.3795,52.313,52.313,96135.0
2021-12-22 15:20:00,55.11,55.17,55.08,55.14,82270.0,52.313,52.37,52.2846,52.3415,82270.0
2021-12-22 15:30:00,55.15,55.2,55.14,55.19,165590.0,52.351,52.3985,52.3415,52.389,165590.0
2021-12-22 15:40:00,55.19,55.24,55.17,55.2,308095.0,52.389,52.4365,52.37,52.3985,308095.0
2021-12-22 15:50:00,55.23,55.32,55.22,55.31,456290.0,52.427,52.5124,52.4175,52.5029,456290.0
2021-12-23 09:30:00,55.54,55.65,55.36,55.65,351685.0,52.7212,52.8256,52.5504,52.8256,351685.0
2021-12-23 09:40:00,55.6,55.61,55.49,55.52,217260.0,52.7782,52.7877,52.6738,52.7022,217260.0
2021-12-23 09:50:00,55.53,55.62,55.53,55.53,123740.0,52.7117,52.7972,52.7117,52.7117,123740.0
2021-12-23 10:00:00,55.5,55.54,55.46,55.54,74425.0,52.6833,52.7212,52.6453,52.7212,74425.0
2021-12-23 10:10:00,55.55,55.62,55.54,55.6,68375.0,52.7307,52.7972,52.7212,52.7782,68375.0
2021-12-23 10:20:00,55.6,55.61,55.55,55.55,41935.0,52.7782,52.7877,52.7307,52.7307,41935.0
2021-12-23 10:30:00,55.56,55.61,55.54,55.6,120920.0,52.7402,52.7877,52.7212,52.7782,120920.0
2021-12-23 10:40:00,55.6,55.65,55.59,55.65,35755.0,52.7782,52.8256,52.7687,52.8256,35755.0
2021-12-23 10:50:00,55.65,55.68,55.64,55.68,63170.0,52.8256,52.8541,52.8162,52.8541,63170.0
2021-12-23 11:00:00,55.68,55.69,55.61,55.67,86280.0,52.8541,52.8636,52.7877,52.8446,86280.0
2021-12-23 11:10:00,55.66,55.69,55.64,55.69,85195.0,52.8351,52.8636,52.8162,52.8636,85195.0
2021-12-23 11:20:00,55.68,55.7,55.66,55.67,34650.0,52.8541,52.8731,52.8351,52.8446,34650.0
2021-12-23 11:30:00,55.68,55.71,55.68,55.7,137500.0,52.8541,52.8826,52.8541,52.8731,137500.0
2021-12-23 11:40:00,55.7,55.71,55.66,55.67,75055.0,52.8731,52.8826,52.8351,52.8446,75055.0
2021-12-23 11:50:00,55.67,55.68,55.65,55.67,28560.0,52.8446,52.8541,52.8256,52.8446,28560.0
2021-12-23 12:00:00,55.65,55.66,55.61,55.62,14595.0,52.8256,52.8351,52.7877,52.7972,14595.0
2021-12-23 12:10:00,55.62,55.66,55.61,55.65,47385.0,52.7972,52.8351,52.7877,52.8256,47385.0
2021-12-23 12:20:00,55.65,55.68,55.65,55.68,39005.0,52.8256,52.8541,52.8256,52.8541,39005.0
2021-12-23 12:30:00,55.67,55.7,55.67,55.68,34750.0,52.8446,52.8731,52.8446,52.8541,34750.0
2021-12-23 12:40:00,55.68,55.69,55.65,55.65,67985.0,52.8541,52.8636,52.8256,52.8256,67985.0
2021-12-23 12:50:00,55.65,55.66,55.63,55.63,20405.0,52.8256,52.8351,52.8067,52.8067,20405.0
2021-12-23 13:00:00,55.66,55.67,55.65,55.67,51750.0,52.8351,52.8446,52.8256,52.8446,51750.0
2021-12-23 13:10:00,55.67,55.68,55.64,55.66,17265.0,52.8446,52.8541,52.8162,52.8351,17265.0
2021-12-23 13:20:00,55.66,55.7,55.65,55.7,46900.0,52.8351,52.8731,52.8256,52.8731,46900.0
2021-12-23 13:30:00,55.7,55.7,55.67,55.69,38920.0,52.8731,52.8731,52.8446,52.8636,38920.0
2021-12-23 13:40:00,55.68,55.74,55.68,55.74,134220.0,52.8541,52.9111,52.8541,52.9111,134220.0
2021-12-23 13:50:00,55.74,55.76,55.73,55.75,229900.0,52.9111,52.9301,52.9016,52.9206,229900.0
2021-12-23 14:00:00,55.76,55.77,55.74,55.75,128835.0,52.9301,52.9396,52.9111,52.9206,128835.0
2021-12-23 14:10:00,55.75,55.76,55.73,55.75,74835.0,52.9206,52.9301,52.9016,52.9206,74835.0
2021-12-23 14:20:00,55.76,55.78,55.76,55.78,21550.0,52.9301,52.949,52.9301,52.949,21550.0
2021-12-23 14:30:00,55.77,55.77,55.73,55.73,155595.0,52.9396,52.9396,52.9016,52.9016,155595.0
2021-12-23 14:40:00,55.74,55.76,55.73,55.75,52405.0,52.9111,52.9301,52.9016,52.9206,52405.0
2021-12-23 14:50:00,55.75,55.76,55.74,55.75,50525.0,52.9206,52.9301,52.9111,52.9206,50525.0
2021-12-23 15:00:00,55.74,55.74,55.67,55.7,81070.0,52.9111,52.9111,52.8446,52.8731,81070.0
2021-12-23 15:10:00,55.7,55.76,55.7,55.72,74535.0,52.8731,52.9301,52.8731,52.8921,74535.0
2021-12-23 15:20:00,55.72,55.73,55.68,55.7,163365.0,52.8921,52.9016,52.8541,52.8731,163365.0
2021-12-23 15:30:00,55.69,55.71,55.64,55.69,44190.0,52.8636,52.8826,52.8162,52.8636,44190.0
2021-12-23 15:40:00,55.69,55.77,55.67,55.75,64660.0,52.8636,52.9396,52.8446,52.9206,64660.0
2021-12-23 15:50:00,55.76,55.82,55.66,55.68,145990.0,52.9301,52.987,52.8351,52.8541,145990.0
2021-12-27 09:30:00,55.81,55.81,55.6,55.6,238445.0,52.9775,52.9775,52.7782,52.7782,238445.0
2021-12-27 09:40:00,55.65,55.78,55.6,55.77,38250.0,52.8256,52.949,52.7782,52.9396,38250.0
2021-12-27 09:50:00,55.75,55.76,55.53,55.56,112030.0,52.9206,52.9301,52.7117,52.7402,112030.0
2021-12-27 10:00:00,55.56,55.71,55.55,55.71,68365.0,52.7402,52.8826,52.7307,52.8826,68365.0
2021-12-27 10:10:00,55.72,55.81,55.72,55.81,38320.0,52.8921,52.9775,52.8921,52.9775,38320.0
2021-12-27 10:20:00,55.81,55.91,55.81,55.87,21910.0,52.9775,53.0724,52.9775,53.0345,21910.0
2021-12-27 10:30:00,55.89,55.93,55.88,55.9,20970.0,53.0535,53.0914,53.044,53.063,20970.0
2021-12-27 10:40:00,55.91,55.93,55.89,55.93,56175.0,53.0724,53.0914,53.0535,53.0914,56175.0
2021-12-27 10:50:00,55.96,56.02,55.96,56.0,22305.0,53.1199,53.1769,53.1199,53.1579,22305.0
2021-12-27 11:00:00,56.02,56.07,56.01,56.05,120510.0,53.1769,53.2243,53.1674,53.2053,120510.0
2021-12-27 11:10:00,56.07,56.09,56.01,56.01,29090.0,53.2243,53.2433,53.1674,53.1674,29090.0
2021-12-27 11:20:00,56.02,56.07,56.0,56.06,36640.0,53.1769,53.2243,53.1579,53.2148,36640.0
2021-12-27 11:30:00,56.07,56.07,56.02,56.07,39650.0,53.2243,53.2243,53.1769,53.2243,39650.0
2021-12-27 11:40:00,56.06,56.08,56.05,56.07,24045.0,53.2148,53.2338,53.2053,53.2243,24045.0
2021-12-27 11:50:00,56.07,56.1,56.07,56.09,25000.0,53.2243,53.2528,53.2243,53.2433,25000.0
2021-12-27 12:00:00,56.07,56.1,56.07,56.1,62705.0,53.2243,53.2528,53.2243,53.2528,62705.0
2021-12-27 12:10:00,56.09,56.13,56.08,56.13,57220.0,53.2433,53.2813,53.2338,53.2813,57220.0
2021-12-27 12:20:00,56.13,56.13,56.1,56.12,63220.0,53.2813,53.2813,53.2528,53.2718,63220.0
2021-12-27 12:30:00,56.13,56.13,56.07,56.09,112510.0,53.2813,53.2813,53.2243,53.2433,112510.0
2021-12-27 12:40:00,56.09,56.13,56.09,56.13,35020.0,53.2433,53.2813,53.2433,53.2813,35020.0
2021-12-27 12:50:00,56.12,56.13,56.1,56.12,98710.0,53.2718,53.2813,53.2528,53.2718,98710.0
2021-12-27 13:00:00,56.11,56.13,56.1,56.12,77490.0,53.2623,53.2813,53.2528,53.2718,77490.0
2021-12-27 13:10:00,56.12,56.15,56.11,56.14,40730.0,53.2718,53.3003,53.2623,53.2908,40730.0
2021-12-27 13:20:00,56.13,56.16,56.12,56.14,41665.0,53.2813,53.3098,53.2718,53.2908,41665.0
2021-12-27 13:30:00,56.13,56.14,56.1,56.1,65850.0,53.2813,53.2908,53.2528,53.2528,65850.0
2021-12-27 13:40:00,56.1,56.12,56.09,56.12,33285.0,53.2528,53.2718,53.2433,53.2718,33285.0
2021-12-27 13:50:00,56.12,56.14,56.11,56.11,73160.0,53.2718,53.2908,53.2623,53.2623,73160.0
2021-12-27 14:00:00,56.1,56.15,56.09,56.14,64255.0,53.2528,53.3003,53.2433,53.2908,64255.0
2021-12-27 14:10:00,56.15,56.16,56.14,56.15,114140.0,53.3003,53.3098,53.2908,53.3003,114140.0
2021-12-27 14:20:00,56.15,56.18,56.15,56.18,67645.0,53.3003,53.3287,53.3003,53.3287,67645.0
2021-12-27 14:30:00,56.18,56.22,56.18,56.21,49375.0,53.3287,53.3667,53.3287,53.3572,49375.0
2021-12-27 14:40:00,56.21,56.21,56.15,56.16,104015.0,53.3572,53.3572,53.3003,53.3098,104015.0
2021-12-27 14:50:00,56.16,56.17,56.14,56.16,132000.0,53.3098,53.3193,53.2908,53.3098,132000.0
2021-12-27 15:00:00,56.15,56.17,56.13,56.16,101625.0,53.3003,53.3193,53.2813,53.3098,101625.0
2021-12-27 15:10:00,56.16,56.17,56.13,56.17,95050.0,53.3098,53.3193,53.2813,53.3193,95050.0
2021-12-27 15:20:00,56.17,56.21,56.15,56.21,88380.0,53.3193,53.3572,53.3003,53.3572,88380.0
2021-12-27 15:30:00,56.22,56.24,56.17,56.18,47440.0,53.3667,53.3857,53.3193,53.3287,47440.0
2021-12-27 15:40:00,56.19,56.27,56.19,56.27,72070.0,53.3382,53.4142,53.3382,53.4142,72070.0
2021-12-27 15:50:00,56.27,56.45,56.27,56.45,740050.0,53.4142,53.585,53.4142,53.585,740050.0
2021-12-28 09:30:00,56.43,56.59,56.38,56.55,226465.0,53.5661,53.7179,53.5186,53.68,226465.0
2021-12-28 09:40:00,56.55,56.67,56.55,56.55,126885.0,53.68,53.7939,53.68,53.68,126885.0
2021-12-28 09:50:00,56.52,56.77,56.52,56.71,242430.0,53.6515,53.8888,53.6515,53.8318,242430.0
2021-12-28 10:00:00,56.69,56.85,56.62,56.64,285720.0,53.8129,53.9647,53.7464,53.7654,285720.0
2021-12-28 10:10:00,56.63,56.75,56.61,56.61,88725.0,53.7559,53.8698,53.7369,53.7369,88725.0
2021-12-28 10:20:00,56.62,56.71,56.61,56.68,72735.0,53.7464,53.8318,53.7369,53.8034,72735.0
2021-12-28 10:30:00,56.68,56.73,56.6,56.6,178350.0,53.8034,53.8508,53.7274,53.7274,178350.0
2021-12-28 10:40:00,56.61,56.64,56.58,56.6,180435.0,53.7369,53.7654,53.7084,53.7274,180435.0
2021-12-28 10:50:00,56.6,56.62,56.53,56.54,75470.0,53.7274,53.7464,53.661,53.6705,75470.0
2021-12-28 11:00:00,56.53,56.56,56.44,56.46,63275.0,53.661,53.6895,53.5755,53.5945,63275.0
2021-12-28 11:10:00,56.46,56.49,56.37,56.38,41920.0,53.5945,53.623,53.5091,53.5186,41920.0
2021-12-28 11:20:00,56.37,56.44,56.36,56.41,45715.0,53.5091,53.5755,53.4996,53.5471,45715.0
2021-12-28 11:30:00,56.41,56.5,56.36,56.5,55205.0,53.5471,53.6325,53.4996,53.6325,55205.0
2021-12-28 11:40:00,56.51,56.52,56.46,56.5,59505.0,53.642,53.6515,53.5945,53.6325,59505.0
2021-12-28 11:50:00,56.5,56.56,56.5,56.52,54930.0,53.6325,53.6895,53.6325,53.6515,54930.0
2021-12-28 12:00:00,56.52,56.52,56.46,56.46,53145.0,53.6515,53.6515,53.5945,53.5945,53145.0
2021-12-28 12:10:00,56.46,56.46,56.44,56.45,23890.0,53.5945,53.5945,53.5755,53.585,23890.0
2021-12-28 12:20:00,56.45,56.46,56.37,56.37,83035.0,53.585,53.5945,53.5091,53.5091,83035.0
2021-12-28 12:30:00,56.36,56.38,56.29,56.34,81535.0,53.4996,53.5186,53.4332,53.4806,81535.0
2021-12-28 12:40:00,56.33,56.35,56.3,56.33,69880.0,53.4711,53.4901,53.4427,53.4711,69880.0
2021-12-28 12:50:00,56.33,56.38,56.33,56.37,54245.0,53.4711,53.5186,53.4711,53.5091,54245.0
2021-12-28 13:00:00,56.35,56.45,56.35,56.44,62540.0,53.4901,53.585,53.4901,53.5755,62540.0
2021-12-28 13:10:00,56.43,56.47,56.42,56.43,41650.0,53.5661,53.604,53.5566,53.5661,41650.0
2021-12-28 13:20:00,56.44,56.45,56.42,56.45,49515.0,53.5755,53.585,53.5566,53.585,49515.0
2021-12-28 13:30:00,56.45,56.46,56.42,56.42,35570.0,53.585,53.5945,53.5566,53.5566,35570.0
2021-12-28 13:40:00,56.42,56.45,56.41,56.45,22750.0,53.5566,53.585,53.5471,53.585,22750.0
2021-12-28 13:50:00,56.45,56.5,56.45,56.5,64580.0,53.585,53.6325,53.585,53.6325,64580.0
2021-12-28 14:00:00,56.44,56.45,56.38,56.39,84850.0,53.5755,53.585,53.5186,53.5281,84850.0
2021-12-28 14:10:00,56.39,56.48,56.39,56.48,50725.0,53.5281,53.6135,53.5281,53.6135,50725.0
2021-12-28 14:20:00,56.48,56.5,56.45,56.48,56310.0,53.6135,53.6325,53.585,53.6135,56310.0
2021-12-28 14:30:00,56.48,56.51,56.48,56.51,41225.0,53.6135,53.642,53.6135,53.642,41225.0
2021-12-28 14:40:00,56.5,56.53,56.48,56.51,101105.0,53.6325,53.661,53.6135,53.642,101105.0
2021-12-28 14:50:00,56.51,56.52,56.47,56.51,102965.0,53.642,53.6515,53.604,53.642,102965.0
2021-12-28 15:00:00,56.51,56.51,56.48,56.5,54650.0,53.642,53.642,53.6135,53.6325,54650.0
2021-12-28 15:10:00,56.5,56.56,56.49,56.53,66310.0,53.6325,53.6895,53.623,53.661,66310.0
2021-12-28 15:20:00,56.53,56.56,56.52,56.56,108660.0,53.661,53.6895,53.6515,53.6895,108660.0
2021-12-28 15:30:00,56.55,56.58,56.47,56.53,89345.0,53.68,53.7084,53.604,53.661,89345.0
2021-12-28 15:40:00,56.53,56.58,56.53,56.55,217305.0,53.661,53.7084,53.661,53.68,217305.0
2021-12-28 15:50:00,56.54,56.54,56.38,56.42,366115.0,53.6705,53.6705,53.5186,53.5566,366115.0
2021-12-29 09:30:00,56.48,56.52,56.36,56.52,339725.0,53.6135,53.6515,53.4996,53.6515,339725.0
2021-12-29 09:40:00,56.51,56.6,56.43,56.48,97740.0,53.642,53.7274,53.5661,53.6135,97740.0
2021-12-29 09:50:00,56.44,56.6,56.42,56.51,36785.0,53.5755,53.7274,53.5566,53.642,36785.0
2021-12-29 10:00:00,56.51,56.57,56.49,56.56,127455.0,53.642,53.699,53.623,53.6895,127455.0
2021-12-29 10:10:00,56.56,56.56,56.38,56.53,181755.0,53.6895,53.6895,53.5186,53.661,181755.0
2021-12-29 10:20:00,56.54,56.6,56.53,56.53,33555.0,53.6705,53.7274,53.661,53.661,33555.0
2021-12-29 10:30:00,56.55,56.63,56.54,56.62,67280.0,53.68,53.7559,53.6705,53.7464,67280.0
2021-12-29 10:40:00,56.6,56.69,56.58,56.66,95010.0,53.7274,53.8129,53.7084,53.7844,95010.0
2021-12-29 10:50:00,56.65,56.69,56.64,56.69,133760.0,53.7749,53.8129,53.7654,53.8129,133760.0
2021-12-29 11:00:00,56.69,56.74,56.69,56.74,126150.0,53.8129,53.8603,53.8129,53.8603,126150.0
2021-12-29 11:10:00,56.73,56.73,56.67,56.69,198050.0,53.8508,53.8508,53.7939,53.8129,198050.0
2021-12-29 11:20:00,56.7,56.73,56.66,56.66,35180.0,53.8224,53.8508,53.7844,53.7844,35180.0
2021-12-29 11:30:00,56.65,56.66,56.62,56.64,56580.0,53.7749,53.7844,53.7464,53.7654,56580.0
2021-12-29 11:40:00,56.65,56.68,56.64,56.68,24190.0,53.7749,53.8034,53.7654,53.8034,24190.0
2021-12-29 11:50:00,56.68,56.69,56.65,56.65,36985.0,53.8034,53.8129,53.7749,53.7749,36985.0
2021-12-29 12:00:00,56.65,56.67,56.6,56.6,102485.0,53.7749,53.7939,53.7274,53.7274,102485.0
2021-12-29 12:10:00,56.61,56.63,56.57,56.57,36715.0,53.7369,53.7559,53.699,53.699,36715.0
2021-12-29 12:20:00,56.59,56.6,56.56,56.58,57290.0,53.7179,53.7274,53.6895,53.7084,57290.0
2021-12-29 12:30:00,56.59,56.63,56.58,56.63,101320.0,53.7179,53.7559,53.7084,53.7559,101320.0
2021-12-29 12:40:00,56.63,56.64,56.6,56.63,72750.0,53.7559,53.7654,53.7274,53.7559,72750.0
2021-12-29 12:50:00,56.63,56.65,56.62,56.65,93620.0,53.7559,53.7749,53.7464,53.7749,93620.0
2021-12-29 13:00:00,56.65,56.68,56.64,56.67,85135.0,53.7749,53.8034,53.7654,53.7939,85135.0
2021-12-29 13:10:00,56.66,56.71,56.66,56.71,59375.0,53.7844,53.8318,53.7844,53.8318,59375.0
2021-12-29 13:20:00,56.7,56.71,56.67,56.71,67170.0,53.8224,53.8318,53.7939,53.8318,67170.0
2021-12-29 13:30:00,56.71,56.74,56.7,56.72,167500.0,53.8318,53.8603,53.8224,53.8413,167500.0
2021-12-29 13:40:00,56.72,56.76,56.72,56.73,28145.0,53.8413,53.8793,53.8413,53.8508,28145.0
2021-12-29 13:50:00,56.73,56.78,56.72,56.77,44865.0,53.8508,53.8983,53.8413,53.8888,44865.0
2021-12-29 14:00:00,56.76,56.78,56.76,56.76,107720.0,53.8793,53.8983,53.8793,53.8793,107720.0
2021-12-29 14:10:00,56.77,56.78,56.75,56.76,105320.0,53.8888,53.8983,53.8698,53.8793,105320.0
2021-12-29 14:20:00,56.76,56.76,56.71,56.73,93010.0,53.8793,53.8793,53.8318,53.8508,93010.0
2021-12-29 14:30:00,56.72,56.73,56.69,56.7,44190.0,53.8413,53.8508,53.8129,53.8224,44190.0
2021-12-29 14:40:00,56.69,56.7,56.66,56.67,99030.0,53.8129,53.8224,53.7844,53.7939,99030.0
2021-12-29 14:50:00,56.67,56.72,56.67,56.7,115330.0,53.7939,53.8413,53.7939,53.8224,115330.0
2021-12-29 15:00:00,56.71,56.71,56.67,56.7,56755.0,53.8318,53.8318,53.7939,53.8224,56755.0
2021-12-29 15:10:00,56.7,56.71,56.68,56.71,53675.0,53.8224,53.8318,53.8034,53.8318,53675.0
2021-12-29 15:20:00,56.69,56.71,56.67,56.7,104080.0,53.8129,53.8318,53.7939,53.8224,104080.0
2021-12-29 15:30:00,56.71,56.75,56.69,56.69,98625.0,53.8318,53.8698,53.8129,53.8129,98625.0
2021-12-29 15:40:00,56.69,56.8,56.68,56.78,100425.0,53.8129,53.9173,53.8034,53.8983,100425.0
2021-12-29 15:50:00,56.78,56.81,56.7,56.74,298265.0,53.8983,53.9268,53.8224,53.8603,298265.0
2021-12-30 09:30:00,56.81,57.14,56.75,57.05,99905.0,53.9268,54.24,53.8698,54.1546,99905.0
2021-12-30 09:40:00,57.04,57.09,56.96,57.06,51635.0,54.1451,54.1926,54.0692,54.1641,51635.0
2021-12-30 09:50:00,57.11,57.13,57.02,57.05,118175.0,54.2115,54.2305,54.1261,54.1546,118175.0
2021-12-30 10:00:00,57.05,57.08,56.96,57.03,126160.0,54.1546,54.1831,54.0692,54.1356,126160.0
2021-12-30 10:10:00,57.03,57.06,56.99,57.02,53305.0,54.1356,54.1641,54.0976,54.1261,53305.0
2021-12-30 10:20:00,57.01,57.01,56.91,56.91,65695.0,54.1166,54.1166,54.0217,54.0217,65695.0
2021-12-30 10:30:00,56.97,56.97,56.91,56.92,91585.0,54.0787,54.0787,54.0217,54.0312,91585.0
2021-12-30 10:40:00,56.95,56.98,56.92,56.92,58465.0,54.0597,54.0881,54.0312,54.0312,58465.0
2021-12-30 10:50:00,56.9,56.94,56.89,56.92,39650.0,54.0122,54.0502,54.0027,54.0312,39650.0
2021-12-30 11:00:00,56.91,56.94,56.88,56.9,82410.0,54.0217,54.0502,53.9932,54.0122,82410.0
2021-12-30 11:10:00,56.92,56.92,56.87,56.88,55025.0,54.0312,54.0312,53.9837,53.9932,55025.0
2021-12-30 11:20:00,56.85,56.87,56.84,56.85,26000.0,53.9647,53.9837,53.9552,53.9647,26000.0
2021-12-30 11:30:00,56.85,56.9,56.85,56.88,39560.0,53.9647,54.0122,53.9647,53.9932,39560.0
2021-12-30 11:40:00,56.88,56.91,56.85,56.9,37110.0,53.9932,54.0217,53.9647,54.0122,37110.0
2021-12-30 11:50:00,56.89,56.97,56.89,56.96,55975.0,54.0027,54.0787,54.0027,54.0692,55975.0
2021-12-30 12:00:00,56.97,56.97,56.92,56.93,54600.0,54.0787,54.0787,54.0312,54.0407,54600.0
2021-12-30 12:10:00,56.93,56.93,56.88,56.89,36260.0,54.0407,54.0407,53.9932,54.0027,36260.0
2021-12-30 12:20:00,56.89,56.9,56.86,56.89,39020.0,54.0027,54.0122,53.9742,54.0027,39020.0
2021-12-30 12:30:00,56.87,56.92,56.87,56.91,10915.0,53.9837,54.0312,53.9837,54.0217,10915.0
2021-12-30 12:40:00,56.91,56.96,56.9,56.96,44165.0,54.0217,54.0692,54.0122,54.0692,44165.0
2021-12-30 12:50:00,56.94,57.0,56.94,57.0,64325.0,54.0502,54.1071,54.0502,54.1071,64325.0
2021-12-30 13:00:00,57.0,57.01,56.99,57.0,53820.0,54.1071,54.1166,54.0976,54.1071,53820.0
2021-12-30 13:10:00,56.99,57.0,56.97,56.98,18655.0,54.0976,54.1071,54.0787,54.0881,18655.0
2021-12-30 13:20:00,56.98,56.99,56.94,56.95,55175.0,54.0881,54.0976,54.0502,54.0597,55175.0
2021-12-30 13:30:00,56.97,56.97,56.95,56.95,47200.0,54.0787,54.0787,54.0597,54.0597,47200.0
2021-12-30 13:40:00,56.95,57.0,56.94,56.99,91915.0,54.0597,54.1071,54.0502,54.0976,91915.0
2021-12-30 13:50:00,56.98,57.01,56.96,56.97,36525.0,54.0881,54.1166,54.0692,54.0787,36525.0
2021-12-30 14:00:00,56.96,56.96,56.9,56.93,82820.0,54.0692,54.0692,54.0122,54.0407,82820.0
2021-12-30 14:10:00,56.91,56.95,56.9,56.95,19420.0,54.0217,54.0597,54.0122,54.0597,19420.0
2021-12-30 14:20:00,56.94,57.0,56.94,57.0,34545.0,54.0502,54.1071,54.0502,54.1071,34545.0
2021-12-30 14:30:00,56.99,57.01,56.97,57.01,29395.0,54.0976,54.1166,54.0787,54.1166,29395.0
2021-12-30 14:40:00,57.01,57.02,56.97,56.98,145720.0,54.1166,54.1261,54.0787,54.0881,145720.0
2021-12-30 14:50:00,56.98,56.98,56.96,56.98,47625.0,54.0881,54.0881,54.0692,54.0881,47625.0
2021-12-30 15:00:00,56.98,56.98,56.87,56.87,38700.0,54.0881,54.0881,53.9837,53.9837,38700.0
2021-12-30 15:10:00,56.87,56.87,56.82,56.84,84365.0,53.9837,53.9837,53.9363,53.9552,84365.0
2021-12-30 15:20:00,56.84,56.84,56.77,56.81,66445.0,53.9552,53.9552,53.8888,53.9268,66445.0
2021-12-30 15:30:00,56.83,56.85,56.76,56.79,55290.0,53.9458,53.9647,53.8793,53.9078,55290.0
2021-12-30 15:40:00,56.79,56.79,56.67,56.68,139985.0,53.9078,53.9078,53.7939,53.8034,139985.0
2021-12-30 15:50:00,56.68,56.71,56.53,56.56,334730.0,53.8034,53.8318,53.661,53.6895,334730.0
2021-12-31 09:30:00,56.52,56.78,56.52,56.71,110440.0,53.6515,53.8983,53.6515,53.8318,110440.0
2021-12-31 09:40:00,56.71,56.72,56.51,56.6,50140.0,53.8318,53.8413,53.642,53.7274,50140.0
2021-12-31 09:50:00,56.57,56.74,56.56,56.66,80270.0,53.699,53.8603,53.6895,53.7844,80270.0
2021-12-31 10:00:00,56.66,56.77,56.54,56.74,73210.0,53.7844,53.8888,53.6705,53.8603,73210.0
2021-12-31 10:10:00,56.73,56.74,56.68,56.69,111080.0,53.8508,53.8603,53.8034,53.8129,111080.0
2021-12-31 10:20:00,56.65,56.65,56.58,56.63,93640.0,53.7749,53.7749,53.7084,53.7559,93640.0
2021-12-31 10:30:00,56.64,56.64,56.56,56.61,85530.0,53.7654,53.7654,53.6895,53.7369,85530.0
2021-12-31 10:40:00,56.59,56.61,56.56,56.6,49840.0,53.7179,53.7369,53.6895,53.7274,49840.0
2021-12-31 10:50:00,56.6,56.68,56.56,56.67,73500.0,53.7274,53.8034,53.6895,53.7939,73500.0
2021-12-31 11:00:00,56.69,56.71,56.62,56.68,92395.0,53.8129,53.8318,53.7464,53.8034,92395.0
2021-12-31 11:10:00,56.68,56.73,56.68,56.72,69930.0,53.8034,53.8508,53.8034,53.8413,69930.0
2021-12-31 11:20:00,56.72,56.75,56.71,56.72,38815.0,53.8413,53.8698,53.8318,53.8413,38815.0
2021-12-31 11:30:00,56.72,56.74,56.7,56.73,40345.0,53.8413,53.8603,53.8224,53.8508,40345.0
2021-12-31 11:40:00,56.73,56.75,56.71,56.71,40360.0,53.8508,53.8698,53.8318,53.8318,40360.0
2021-12-31 11:50:00,56.72,56.72,56.64,56.66,42920.0,53.8413,53.8413,53.7654,53.7844,42920.0
2021-12-31 12:00:00,56.65,56.7,56.61,56.69,52235.0,53.7749,53.8224,53.7369,53.8129,52235.0
2021-12-31 12:10:00,56.68,56.69,56.64,56.64,42310.0,53.8034,53.8129,53.7654,53.7654,42310.0
2021-12-31 12:20:00,56.63,56.65,56.62,56.64,20620.0,53.7559,53.7749,53.7464,53.7654,20620.0
2021-12-31 12:30:00,56.64,56.69,56.61,56.69,35220.0,53.7654,53.8129,53.7369,53.8129,35220.0
2021-12-31 12:40:00,56.7,56.72,56.68,56.71,31755.0,53.8224,53.8413,53.8034,53.8318,31755.0
2021-12-31 12:50:00,56.72,56.82,56.72,56.82,44330.0,53.8413,53.9363,53.8413,53.9363,44330.0
2021-12-31 13:00:00,56.82,56.83,56.79,56.81,86145.0,53.9363,53.9458,53.9078,53.9268,86145.0
2021-12-31 13:10:00,56.81,56.82,56.77,56.77,31785.0,53.9268,53.9363,53.8888,53.8888,31785.0
2021-12-31 13:20:00,56.77,56.8,56.77,56.8,37565.0,53.8888,53.9173,53.8888,53.9173,37565.0
2021-12-31 13:30:00,56.8,56.83,56.79,56.8,53110.0,53.9173,53.9458,53.9078,53.9173,53110.0
2021-12-31 13:40:00,56.79,56.82,56.76,56.82,65215.0,53.9078,53.9363,53.8793,53.9363,65215.0
2021-12-31 13:50:00,56.81,56.88,56.81,56.87,54335.0,53.9268,53.9932,53.9268,53.9837,54335.0
2021-12-31 14:00:00,56.86,56.87,56.84,56.86,113065.0,53.9742,53.9837,53.9552,53.9742,113065.0
2021-12-31 14:10:00,56.85,56.87,56.79,56.81,84820.0,53.9647,53.9837,53.9078,53.9268,84820.0
2021-12-31 14:20:00,56.81,56.87,56.81,56.86,49920.0,53.9268,53.9837,53.9268,53.9742,49920.0
2021-12-31 14:30:00,56.85,56.89,56.85,56.88,81615.0,53.9647,54.0027,53.9647,53.9932,81615.0
2021-12-31 14:40:00,56.88,56.88,56.82,56.83,55240.0,53.9932,53.9932,53.9363,53.9458,55240.0
2021-12-31 14:50:00,56.83,56.84,56.8,56.82,51435.0,53.9458,53.9552,53.9173,53.9363,51435.0
2021-12-31 15:00:00,56.83,56.87,56.83,56.86,65490.0,53.9458,53.9837,53.9458,53.9742,65490.0
2021-12-31 15:10:00,56.85,56.87,56.82,56.85,50065.0,53.9647,53.9837,53.9363,53.9647,50065.0
2021-12-31 15:20:00,56.84,56.87,56.82,56.86,43925.0,53.9552,53.9837,53.9363,53.9742,43925.0
2021-12-31 15:30:00,56.86,56.87,56.79,56.82,69055.0,53.9742,53.9837,53.9078,53.9363,69055.0
2021-12-31 15:40:00,56.84,56.91,56.82,56.85,107885.0,53.9552,54.0217,53.9363,53.9647,107885.0
2021-12-31 15:50:00,56.84,56.84,56.6,56.63,235095.0,53.9552,53.9552,53.7274,53.7559,235095.0
2022-01-03 09:30:00,56.79,57.06,56.79,56.98,316990.0,53.9078,54.1641,53.9078,54.0881,316990.0
2022-01-03 09:40:00,56.99,57.01,56.58,56.6,398280.0,54.0976,54.1166,53.7084,53.7274,398280.0
2022-01-03 09:50:00,56.63,56.89,56.53,56.87,188525.0,53.7559,54.0027,53.661,53.9837,188525.0
2022-01-03 10:00:00,56.89,57.05,56.89,57.0,268910.0,54.0027,54.1546,54.0027,54.1071,268910.0
2022-01-03 10:10:00,57.06,57.15,57.01,57.03,92040.0,54.1641,54.2495,54.1166,54.1356,92040.0
2022-01-03 10:20:00,57.04,57.17,57.01,57.14,240535.0,54.1451,54.2685,54.1166,54.24,240535.0
2022-01-03 10:30:00,57.15,57.15,56.9,56.96,167230.0,54.2495,54.2495,54.0122,54.0692,167230.0
2022-01-03 10:40:00,56.96,56.96,56.79,56.8,92790.0,54.0692,54.0692,53.9078,53.9173,92790.0
2022-01-03 10:50:00,56.81,56.82,56.66,56.67,112790.0,53.9268,53.9363,53.7844,53.7939,112790.0
2022-01-03 11:00:00,56.72,56.76,56.67,56.67,48330.0,53.8413,53.8793,53.7939,53.7939,48330.0
2022-01-03 11:10:00,56.65,56.67,56.53,56.56,100160.0,53.7749,53.7939,53.661,53.6895,100160.0
2022-01-03 11:20:00,56.54,56.62,56.53,56.54,50935.0,53.6705,53.7464,53.661,53.6705,50935.0
2022-01-03 11:30:00,56.55,56.58,56.37,56.39,112925.0,53.68,53.7084,53.5091,53.5281,112925.0
2022-01-03 11:40:00,56.39,56.58,56.38,56.53,184350.0,53.5281,53.7084,53.5186,53.661,184350.0
2022-01-03 11:50:00,56.51,56.53,56.46,56.52,85625.0,53.642,53.661,53.5945,53.6515,85625.0
2022-01-03 12:00:00,56.51,56.54,56.48,56.53,51635.0,53.642,53.6705,53.6135,53.661,51635.0
2022-01-03 12:10:00,56.5,56.5,56.46,56.48,32615.0,53.6325,53.6325,53.5945,53.6135,32615.0
2022-01-03 12:20:00,56.49,56.57,56.49,56.56,116400.0,53.623,53.699,53.623,53.6895,116400.0
2022-01-03 12:30:00,56.57,56.57,56.49,56.5,88670.0,53.699,53.699,53.623,53.6325,88670.0
2022-01-03 12:40:00,56.5,56.54,56.49,56.54,277135.0,53.6325,53.6705,53.623,53.6705,277135.0
2022-01-03 12:50:00,56.55,56.58,56.53,56.53,94030.0,53.68,53.7084,53.661,53.661,94030.0
2022-01-03 13:00:00,56.54,56.54,56.47,56.48,104050.0,53.6705,53.6705,53.604,53.6135,104050.0
2022-01-03 13:10:00,56.5,56.53,56.46,56.51,223770.0,53.6325,53.661,53.5945,53.642,223770.0
2022-01-03 13:20:00,56.52,56.53,56.5,56.5,49825.0,53.6515,53.661,53.6325,53.6325,49825.0
2022-01-03 13:30:00,56.49,56.5,56.44,56.45,58090.0,53.623,53.6325,53.5755,53.585,58090.0
2022-01-03 13:40:00,56.46,56.5,56.43,56.49,118690.0,53.5945,53.6325,53.5661,53.623,118690.0
2022-01-03 13:50:00,56.49,56.59,56.47,56.59,94860.0,53.623,53.7179,53.604,53.7179,94860.0
2022-01-03 14:00:00,56.59,56.6,56.55,56.6,58655.0,53.7179,53.7274,53.68,53.7274,58655.0
2022-01-03 14:10:00,56.6,56.62,56.58,56.61,176155.0,53.7274,53.7464,53.7084,53.7369,176155.0
2022-01-03 14:20:00,56.61,56.63,56.6,56.63,67715.0,53.7369,53.7559,53.7274,53.7559,67715.0
2022-01-03 14:30:00,56.63,56.64,56.57,56.59,72635.0,53.7559,53.7654,53.699,53.7179,72635.0
2022-01-03 14:40:00,56.59,56.67,56.59,56.65,107990.0,53.7179,53.7939,53.7179,53.7749,107990.0
2022-01-03 14:50:00,56.63,56.67,56.61,56.66,138120.0,53.7559,53.7939,53.7369,53.7844,138120.0
2022-01-03 15:00:00,56.66,56.69,56.65,56.68,189885.0,53.7844,53.8129,53.7749,53.8034,189885.0
2022-01-03 15:10:00,56.67,56.7,56.67,56.7,190250.0,53.7939,53.8224,53.7939,53.8224,190250.0
2022-01-03 15:20:00,56.7,56.76,56.7,56.74,341340.0,53.8224,53.8793,53.8224,53.8603,341340.0
2022-01-03 15:30:00,56.74,56.76,56.69,56.69,822815.0,53.8603,53.8793,53.8129,53.8129,822815.0
2022-01-03 15:40:00,56.69,56.76,56.62,56.74,158885.0,53.8129,53.8793,53.7464,53.8603,158885.0
2022-01-03 15:50:00,56.77,56.81,56.7,56.8,250870.0,53.8888,53.9268,53.8224,53.9173,250870.0
2022-01-04 09:30:00,57.05,57.32,56.99,57.29,356910.0,54.1546,54.4109,54.0976,54.3824,356910.0
2022-01-04 09:40:00,57.29,57.34,57.22,57.3,206570.0,54.3824,54.4299,54.316,54.3919,206570.0
2022-01-04 09:50:00,57.28,57.32,57.19,57.22,150810.0,54.3729,54.4109,54.2875,54.316,150810.0
2022-01-04 10:00:00,57.21,57.22,57.08,57.13,140540.0,54.3065,54.316,54.1831,54.2305,140540.0
2022-01-04 10:10:00,57.14,57.16,57.08,57.14,113280.0,54.24,54.259,54.1831,54.24,113280.0
2022-01-04 10:20:00,57.16,57.18,57.03,57.15,131920.0,54.259,54.278,54.1356,54.2495,131920.0
2022-01-04 10:30:00,57.15,57.19,57.12,57.15,106850.0,54.2495,54.2875,54.221,54.2495,106850.0
2022-01-04 10:40:00,57.15,57.19,57.07,57.17,97595.0,54.2495,54.2875,54.1736,54.2685,97595.0
2022-01-04 10:50:00,57.16,57.19,57.03,57.08,103735.0,54.259,54.2875,54.1356,54.1831,103735.0
2022-01-04 11:00:00,57.09,57.09,56.85,57.03,149385.0,54.1926,54.1926,53.9647,54.1356,149385.0
2022-01-04 11:10:00,57.03,57.09,56.98,57.09,52960.0,54.1356,54.1926,54.0881,54.1926,52960.0
2022-01-04 11:20:00,57.07,57.08,56.96,57.03,58160.0,54.1736,54.1831,54.0692,54.1356,58160.0
2022-01-04 11:30:00,57.02,57.07,56.98,57.07,38705.0,54.1261,54.1736,54.0881,54.1736,38705.0
2022-01-04 11:40:00,57.08,57.18,57.06,57.18,61080.0,54.1831,54.278,54.1641,54.278,61080.0
2022-01-04 11:50:00,57.18,57.21,57.17,57.19,101305.0,54.278,54.3065,54.2685,54.2875,101305.0
2022-01-04 12:00:00,57.19,57.2,57.14,57.15,167955.0,54.2875,54.297,54.24,54.2495,167955.0
2022-01-04 12:10:00,57.15,57.25,57.14,57.25,66920.0,54.2495,54.3444,54.24,54.3444,66920.0
2022-01-04 12:20:00,57.24,57.24,57.2,57.21,43875.0,54.3349,54.3349,54.297,54.3065,43875.0
2022-01-04 12:30:00,57.2,57.25,57.18,57.25,34010.0,54.297,54.3444,54.278,54.3444,34010.0
2022-01-04 12:40:00,57.26,57.27,57.23,57.23,70430.0,54.3539,54.3634,54.3255,54.3255,70430.0
2022-01-04 12:50:00,57.24,57.27,57.18,57.2,115245.0,54.3349,54.3634,54.278,54.297,115245.0
2022-01-04 13:00:00,57.19,57.22,57.17,57.19,168100.0,54.2875,54.316,54.2685,54.2875,168100.0
2022-01-04 13:10:00,57.19,57.21,57.13,57.16,106030.0,54.2875,54.3065,54.2305,54.259,106030.0
2022-01-04 13:20:00,57.16,57.21,57.15,57.16,111205.0,54.259,54.3065,54.2495,54.259,111205.0
2022-01-04 13:30:00,57.17,57.17,57.06,57.1,119225.0,54.2685,54.2685,54.1641,54.2021,119225.0
2022-01-04 13:40:00,57.07,57.1,57.05,57.07,30370.0,54.1736,54.2021,54.1546,54.1736,30370.0
2022-01-04 13:50:00,57.07,57.07,56.93,56.95,75730.0,54.1736,54.1736,54.0407,54.0597,75730.0
2022-01-04 14:00:00,56.94,57.03,56.94,57.0,125415.0,54.0502,54.1356,54.0502,54.1071,125415.0
2022-01-04 14:10:00,57.02,57.09,57.0,57.06,211515.0,54.1261,54.1926,54.1071,54.1641,211515.0
2022-01-04 14:20:00,57.06,57.08,57.02,57.04,90550.0,54.1641,54.1831,54.1261,54.1451,90550.0
2022-01-04 14:30:00,57.04,57.11,57.04,57.07,79760.0,54.1451,54.2115,54.1451,54.1736,79760.0
2022-01-04 14:40:00,57.07,57.13,57.06,57.12,79215.0,54.1736,54.2305,54.1641,54.221,79215.0
2022-01-04 14:50:00,57.13,57.15,57.11,57.14,205980.0,54.2305,54.2495,54.2115,54.24,205980.0
2022-01-04 15:00:00,57.13,57.19,57.13,57.19,140135.0,54.2305,54.2875,54.2305,54.2875,140135.0
2022-01-04 15:10:00,57.19,57.2,57.16,57.17,147065.0,54.2875,54.297,54.259,54.2685,147065.0
2022-01-04 15:20:00,57.18,57.22,57.15,57.18,61290.0,54.278,54.316,54.2495,54.278,61290.0
2022-01-04 15:30:00,57.17,57.18,57.12,57.13,86190.0,54.2685,54.278,54.221,54.2305,86190.0
2022-01-04 15:40:00,57.12,57.23,57.12,57.18,172285.0,54.221,54.3255,54.221,54.278,172285.0
2022-01-04 15:50:00,57.17,57.24,57.06,57.08,408335.0,54.2685,54.3349,54.1641,54.1831,408335.0
2022-01-05 09:30:00,57.12,57.27,57.1,57.14,215775.0,54.221,54.3634,54.2021,54.24,215775.0
2022-01-05 09:40:00,57.15,57.31,57.13,57.18,301410.0,54.2495,54.4014,54.2305,54.278,301410.0
2022-01-05 09:50:00,57.19,57.3,57.13,57.2,344775.0,54.2875,54.3919,54.2305,54.297,344775.0
2022-01-05 10:00:00,57.19,57.25,57.09,57.19,105360.0,54.2875,54.3444,54.1926,54.2875,105360.0
2022-01-05 10:10:00,57.19,57.27,57.16,57.16,380545.0,54.2875,54.3634,54.259,54.259,380545.0
2022-01-05 10:20:00,57.15,57.31,57.14,57.26,227175.0,54.2495,54.4014,54.24,54.3539,227175.0
2022-01-05 10:30:00,57.24,57.29,57.2,57.21,171350.0,54.3349,54.3824,54.297,54.3065,171350.0
2022-01-05 10:40:00,57.22,57.27,57.17,57.23,76340.0,54.316,54.3634,54.2685,54.3255,76340.0
2022-01-05 10:50:00,57.22,57.26,57.18,57.18,91435.0,54.316,54.3539,54.278,54.278,91435.0
2022-01-05 11:00:00,57.19,57.2,57.08,57.09,68255.0,54.2875,54.297,54.1831,54.1926,68255.0
2022-01-05 11:10:00,57.07,57.17,57.07,57.14,44770.0,54.1736,54.2685,54.1736,54.24,44770.0
2022-01-05 11:20:00,57.15,57.19,57.15,57.16,57445.0,54.2495,54.2875,54.2495,54.259,57445.0
2022-01-05 11:30:00,57.17,57.17,57.13,57.16,37160.0,54.2685,54.2685,54.2305,54.259,37160.0
2022-01-05 11:40:00,57.15,57.18,57.09,57.14,43555.0,54.2495,54.278,54.1926,54.24,43555.0
2022-01-05 11:50:00,57.14,57.15,57.12,57.14,97400.0,54.24,54.2495,54.221,54.24,97400.0
2022-01-05 12:00:00,57.14,57.19,57.12,57.18,39445.0,54.24,54.2875,54.221,54.278,39445.0
2022-01-05 12:10:00,57.17,57.2,57.16,57.19,53650.0,54.2685,54.297,54.259,54.2875,53650.0
2022-01-05 12:20:00,57.2,57.25,57.19,57.23,52870.0,54.297,54.3444,54.2875,54.3255,52870.0
2022-01-05 12:30:00,57.25,57.25,57.12,57.15,32550.0,54.3444,54.3444,54.221,54.2495,32550.0
2022-01-05 12:40:00,57.15,57.15,57.05,57.05,47635.0,54.2495,54.2495,54.1546,54.1546,47635.0
2022-01-05 12:50:00,57.05,57.07,57.02,57.05,18510.0,54.1546,54.1736,54.1261,54.1546,18510.0
2022-01-05 13:00:00,57.02,57.04,56.96,56.97,26615.0,54.1261,54.1451,54.0692,54.0787,26615.0
2022-01-05 13:10:00,56.92,56.94,56.89,56.93,41100.0,54.0312,54.0502,54.0027,54.0407,41100.0
2022-01-05 13:20:00,56.94,56.97,56.93,56.96,26755.0,54.0502,54.0787,54.0407,54.0692,26755.0
2022-01-05 13:30:00,56.96,57.0,56.93,56.94,90890.0,54.0692,54.1071,54.0407,54.0502,90890.0
2022-01-05 13:40:00,56.95,56.97,56.92,56.93,19735.0,54.0597,54.0787,54.0312,54.0407,19735.0
2022-01-05 13:50:00,56.93,57.0,56.93,56.98,40385.0,54.0407,54.1071,54.0407,54.0881,40385.0
2022-01-05 14:00:00,56.98,57.09,56.79,56.79,150570.0,54.0881,54.1926,53.9078,53.9078,150570.0
2022-01-05 14:10:00,56.81,56.82,56.55,56.56,136240.0,53.9268,53.9363,53.68,53.6895,136240.0
2022-01-05 14:20:00,56.56,56.64,56.52,56.54,146235.0,53.6895,53.7654,53.6515,53.6705,146235.0
2022-01-05 14:30:00,56.55,56.61,56.43,56.44,87025.0,53.68,53.7369,53.5661,53.5755,87025.0
2022-01-05 14:40:00,56.47,56.47,56.26,56.32,118975.0,53.604,53.604,53.4047,53.4616,118975.0
2022-01-05 14:50:00,56.33,56.37,56.23,56.31,155585.0,53.4711,53.5091,53.3762,53.4521,155585.0
2022-01-05 15:00:00,56.27,56.28,56.03,56.09,163565.0,53.4142,53.4237,53.1864,53.2433,163565.0
2022-01-05 15:10:00,56.1,56.2,56.07,56.12,293850.0,53.2528,53.3477,53.2243,53.2718,293850.0
2022-01-05 15:20:00,56.13,56.16,56.04,56.04,307000.0,53.2813,53.3098,53.1958,53.1958,307000.0
2022-01-05 15:30:00,56.03,56.13,55.93,56.05,220060.0,53.1864,53.2813,53.0914,53.2053,220060.0
2022-01-05 15:40:00,56.06,56.08,55.87,55.88,190835.0,53.2148,53.2338,53.0345,53.044,190835.0
2022-01-05 15:50:00,55.85,55.95,55.77,55.77,350710.0,53.0155,53.1104,52.9396,52.9396,350710.0
2022-01-06 09:30:00,55.88,56.17,55.81,56.15,941245.0,53.044,53.3193,52.9775,53.3003,941245.0
2022-01-06 09:40:00,56.15,56.22,55.92,55.94,660930.0,53.3003,53.3667,53.0819,53.1009,660930.0
2022-01-06 09:50:00,55.95,56.0,55.69,55.73,712375.0,53.1104,53.1579,52.8636,52.9016,712375.0
2022-01-06 10:00:00,55.73,55.79,55.57,55.68,515105.0,52.9016,52.9585,52.7497,52.8541,515105.0
2022-01-06 10:10:00,55.66,55.72,55.5,55.5,280795.0,52.8351,52.8921,52.6833,52.6833,280795.0
2022-01-06 10:20:00,55.5,55.89,55.5,55.8,264940.0,52.6833,53.0535,52.6833,52.968,264940.0
2022-01-06 10:30:00,55.82,56.05,55.82,55.97,299630.0,52.987,53.2053,52.987,53.1294,299630.0
2022-01-06 10:40:00,55.99,56.09,55.91,56.07,212900.0,53.1484,53.2433,53.0724,53.2243,212900.0
2022-01-06 10:50:00,56.07,56.12,55.95,55.96,195170.0,53.2243,53.2718,53.1104,53.1199,195170.0
2022-01-06 11:00:00,55.96,56.06,55.86,56.05,294060.0,53.1199,53.2148,53.025,53.2053,294060.0
2022-01-06 11:10:00,56.04,56.18,56.04,56.05,132840.0,53.1958,53.3287,53.1958,53.2053,132840.0
2022-01-06 11:20:00,56.04,56.14,56.02,56.06,147050.0,53.1958,53.2908,53.1769,53.2148,147050.0
2022-01-06 11:30:00,56.06,56.09,55.97,56.06,129630.0,53.2148,53.2433,53.1294,53.2148,129630.0
2022-01-06 11:40:00,56.05,56.16,56.02,56.16,101440.0,53.2053,53.3098,53.1769,53.3098,101440.0
2022-01-06 11:50:00,56.17,56.23,56.11,56.23,129025.0,53.3193,53.3762,53.2623,53.3762,129025.0
2022-01-06 12:00:00,56.22,56.33,56.19,56.33,132150.0,53.3667,53.4711,53.3382,53.4711,132150.0
2022-01-06 12:10:00,56.32,56.32,56.24,56.27,151410.0,53.4616,53.4616,53.3857,53.4142,151410.0
2022-01-06 12:20:00,56.27,56.36,56.27,56.34,118815.0,53.4142,53.4996,53.4142,53.4806,118815.0
2022-01-06 12:30:00,56.35,56.38,56.28,56.35,180640.0,53.4901,53.5186,53.4237,53.4901,180640.0
2022-01-06 12:40:00,56.35,56.43,56.35,56.39,113360.0,53.4901,53.5661,53.4901,53.5281,113360.0
2022-01-06 12:50:00,56.39,56.39,56.34,56.34,108385.0,53.5281,53.5281,53.4806,53.4806,108385.0
2022-01-06 13:00:00,56.35,56.36,56.3,56.35,112370.0,53.4901,53.4996,53.4427,53.4901,112370.0
2022-01-06 13:10:00,56.35,56.35,56.24,56.32,96065.0,53.4901,53.4901,53.3857,53.4616,96065.0
2022-01-06 13:20:00,56.32,56.32,56.18,56.19,250220.0,53.4616,53.4616,53.3287,53.3382,250220.0
2022-01-06 13:30:00,56.19,56.21,56.08,56.13,117860.0,53.3382,53.3572,53.2338,53.2813,117860.0
2022-01-06 13:40:00,56.12,56.23,56.12,56.18,38185.0,53.2718,53.3762,53.2718,53.3287,38185.0
2022-01-06 13:50:00,56.15,56.21,56.15,56.21,64955.0,53.3003,53.3572,53.3003,53.3572,64955.0
2022-01-06 14:00:00,56.21,56.24,56.13,56.23,122050.0,53.3572,53.3857,53.2813,53.3762,122050.0
2022-01-06 14:10:00,56.27,56.31,56.21,56.27,115445.0,53.4142,53.4521,53.3572,53.4142,115445.0
2022-01-06 14:20:00,56.27,56.29,56.24,56.27,70320.0,53.4142,53.4332,53.3857,53.4142,70320.0
2022-01-06 14:30:00,56.27,56.31,56.23,56.3,193020.0,53.4142,53.4521,53.3762,53.4427,193020.0
2022-01-06 14:40:00,56.31,56.34,56.28,56.32,87825.0,53.4521,53.4806,53.4237,53.4616,87825.0
2022-01-06 14:50:00,56.32,56.37,56.31,56.34,55540.0,53.4616,53.5091,53.4521,53.4806,55540.0
2022-01-06 15:00:00,56.35,56.37,56.29,56.3,81270.0,53.4901,53.5091,53.4332,53.4427,81270.0
2022-01-06 15:10:00,56.28,56.31,56.15,56.16,170265.0,53.4237,53.4521,53.3003,53.3098,170265.0
2022-01-06 15:20:00,56.17,56.24,56.13,56.24,178070.0,53.3193,53.3857,53.2813,53.3857,178070.0
2022-01-06 15:30:00,56.22,56.25,56.13,56.14,172305.0,53.3667,53.3952,53.2813,53.2908,172305.0
2022-01-06 15:40:00,56.15,56.17,56.05,56.05,173085.0,53.3003,53.3193,53.2053,53.2053,173085.0
2022-01-06 15:50:00,56.06,56.1,55.98,56.07,401870.0,53.2148,53.2528,53.1389,53.2243,401870.0
2022-01-07 09:30:00,56.1,56.21,56.0,56.21,308010.0,53.2528,53.3572,53.1579,53.3572,308010.0
2022-01-07 09:40:00,56.18,56.36,56.12,56.27,795375.0,53.3287,53.4996,53.2718,53.4142,795375.0
2022-01-07 09:50:00,56.27,56.33,56.22,56.29,490595.0,53.4142,53.4711,53.3667,53.4332,490595.0
2022-01-07 10:00:00,56.29,56.3,56.15,56.15,390535.0,53.4332,53.4427,53.3003,53.3003,390535.0
2022-01-07 10:10:00,56.14,56.17,56.0,56.02,320100.0,53.2908,53.3193,53.1579,53.1769,320100.0
2022-01-07 10:20:00,55.99,56.04,55.92,55.98,351190.0,53.1484,53.1958,53.0819,53.1389,351190.0
2022-01-07 10:30:00,55.96,55.99,55.83,55.84,397790.0,53.1199,53.1484,52.9965,53.006,397790.0
2022-01-07 10:40:00,55.85,55.92,55.64,55.64,264455.0,53.0155,53.0819,52.8162,52.8162,264455.0
2022-01-07 10:50:00,55.65,55.65,55.53,55.59,259970.0,52.8256,52.8256,52.7117,52.7687,259970.0
2022-01-07 11:00:00,55.58,55.68,55.54,55.62,648825.0,52.7592,52.8541,52.7212,52.7972,648825.0
2022-01-07 11:10:00,55.63,55.63,55.46,55.5,343890.0,52.8067,52.8067,52.6453,52.6833,343890.0
2022-01-07 11:20:00,55.5,55.75,55.5,55.75,117720.0,52.6833,52.9206,52.6833,52.9206,117720.0
2022-01-07 11:30:00,55.73,55.82,55.72,55.77,130705.0,52.9016,52.987,52.8921,52.9396,130705.0
2022-01-07 11:40:00,55.76,55.86,55.72,55.86,116055.0,52.9301,53.025,52.8921,53.025,116055.0
2022-01-07 11:50:00,55.87,55.94,55.86,55.94,55060.0,53.0345,53.1009,53.025,53.1009,55060.0
2022-01-07 12:00:00,55.93,55.95,55.87,55.9,38275.0,53.0914,53.1104,53.0345,53.063,38275.0
2022-01-07 12:10:00,55.91,55.98,55.9,55.92,56845.0,53.0724,53.1389,53.063,53.0819,56845.0
2022-01-07 12:20:00,55.91,55.92,55.83,55.88,70690.0,53.0724,53.0819,52.9965,53.044,70690.0
2022-01-07 12:30:00,55.87,55.87,55.82,55.84,25210.0,53.0345,53.0345,52.987,53.006,25210.0
2022-01-07 12:40:00,55.83,55.86,55.8,55.8,155375.0,52.9965,53.025,52.968,52.968,155375.0
2022-01-07 12:50:00,55.81,55.85,55.8,55.84,190620.0,52.9775,53.0155,52.968,53.006,190620.0
2022-01-07 13:00:00,55.82,55.87,55.79,55.87,86285.0,52.987,53.0345,52.9585,53.0345,86285.0
2022-01-07 13:10:00,55.87,55.87,55.82,55.83,46820.0,53.0345,53.0345,52.987,52.9965,46820.0
2022-01-07 13:20:00,55.84,55.84,55.78,55.79,64825.0,53.006,53.006,52.949,52.9585,64825.0
2022-01-07 13:30:00,55.78,55.85,55.77,55.81,96160.0,52.949,53.0155,52.9396,52.9775,96160.0
2022-01-07 13:40:00,55.82,55.86,55.81,55.81,29770.0,52.987,53.025,52.9775,52.9775,29770.0
2022-01-07 13:50:00,55.81,55.84,55.78,55.82,78000.0,52.9775,53.006,52.949,52.987,78000.0
2022-01-07 14:00:00,55.81,55.84,55.75,55.76,57985.0,52.9775,53.006,52.9206,52.9301,57985.0
2022-01-07 14:10:00,55.77,55.79,55.76,55.77,24630.0,52.9396,52.9585,52.9301,52.9396,24630.0
2022-01-07 14:20:00,55.77,55.77,55.63,55.69,84245.0,52.9396,52.9396,52.8067,52.8636,84245.0
2022-01-07 14:30:00,55.68,55.74,55.68,55.74,36385.0,52.8541,52.9111,52.8541,52.9111,36385.0
2022-01-07 14:40:00,55.73,55.8,55.73,55.75,83945.0,52.9016,52.968,52.9016,52.9206,83945.0
2022-01-07 14:50:00,55.74,55.79,55.74,55.75,79260.0,52.9111,52.9585,52.9111,52.9206,79260.0
2022-01-07 15:00:00,55.76,55.79,55.75,55.77,125670.0,52.9301,52.9585,52.9206,52.9396,125670.0
2022-01-07 15:10:00,55.76,55.77,55.72,55.75,140200.0,52.9301,52.9396,52.8921,52.9206,140200.0
2022-01-07 15:20:00,55.75,55.75,55.67,55.7,128750.0,52.9206,52.9206,52.8446,52.8731,128750.0
2022-01-07 15:30:00,55.68,55.74,55.66,55.74,58865.0,52.8541,52.9111,52.8351,52.9111,58865.0
2022-01-07 15:40:00,55.74,55.77,55.7,55.72,132925.0,52.9111,52.9396,52.8731,52.8921,132925.0
2022-01-07 15:50:00,55.71,55.77,55.62,55.64,291850.0,52.8826,52.9396,52.7972,52.8162,291850.0
2022-01-10 09:30:00,55.36,55.46,55.04,55.12,371255.0,52.5504,52.6453,52.2466,52.3225,371255.0
2022-01-10 09:40:00,55.16,55.21,55.02,55.07,204520.0,52.3605,52.408,52.2276,52.2751,204520.0
2022-01-10 09:50:00,55.06,55.08,54.83,54.9,121510.0,52.2656,52.2846,52.0473,52.1137,121510.0
2022-01-10 10:00:00,54.89,55.06,54.77,55.03,276260.0,52.1042,52.2656,51.9903,52.2371,276260.0
2022-01-10 10:10:00,55.02,55.02,54.7,54.72,262170.0,52.2276,52.2276,51.9239,51.9428,262170.0
2022-01-10 10:20:00,54.74,54.84,54.74,54.75,166920.0,51.9618,52.0568,51.9618,51.9713,166920.0
2022-01-10 10:30:00,54.75,54.88,54.72,54.72,142055.0,51.9713,52.0947,51.9428,51.9428,142055.0
2022-01-10 10:40:00,54.73,54.73,54.53,54.53,100590.0,51.9523,51.9523,51.7625,51.7625,100590.0
2022-01-10 10:50:00,54.53,54.69,54.51,54.64,102700.0,51.7625,51.9144,51.7435,51.8669,102700.0
2022-01-10 11:00:00,54.64,54.71,54.54,54.71,88970.0,51.8669,51.9333,51.772,51.9333,88970.0
2022-01-10 11:10:00,54.7,54.86,54.7,54.83,189800.0,51.9239,52.0757,51.9239,52.0473,189800.0
2022-01-10 11:20:00,54.82,54.94,54.79,54.93,156710.0,52.0378,52.1517,52.0093,52.1422,156710.0
2022-01-10 11:30:00,54.92,54.93,54.8,54.8,99250.0,52.1327,52.1422,52.0188,52.0188,99250.0
2022-01-10 11:40:00,54.79,54.85,54.74,54.78,303745.0,52.0093,52.0662,51.9618,51.9998,303745.0
2022-01-10 11:50:00,54.77,54.84,54.73,54.83,57600.0,51.9903,52.0568,51.9523,52.0473,57600.0
2022-01-10 12:00:00,54.83,54.85,54.71,54.74,80375.0,52.0473,52.0662,51.9333,51.9618,80375.0
2022-01-10 12:10:00,54.74,54.81,54.74,54.77,68350.0,51.9618,52.0283,51.9618,51.9903,68350.0
2022-01-10 12:20:00,54.77,54.78,54.68,54.68,116485.0,51.9903,51.9998,51.9049,51.9049,116485.0
2022-01-10 12:30:00,54.67,54.68,54.55,54.55,103620.0,51.8954,51.9049,51.7815,51.7815,103620.0
2022-01-10 12:40:00,54.55,54.63,54.52,54.57,169645.0,51.7815,51.8574,51.753,51.8005,169645.0
2022-01-10 12:50:00,54.57,54.78,54.57,54.68,186550.0,51.8005,51.9998,51.8005,51.9049,186550.0
2022-01-10 13:00:00,54.67,54.76,54.66,54.74,130065.0,51.8954,51.9808,51.8859,51.9618,130065.0
2022-01-10 13:10:00,54.75,54.79,54.73,54.76,143265.0,51.9713,52.0093,51.9523,51.9808,143265.0
2022-01-10 13:20:00,54.76,54.83,54.69,54.78,176705.0,51.9808,52.0473,51.9144,51.9998,176705.0
2022-01-10 13:30:00,54.79,54.84,54.76,54.76,79970.0,52.0093,52.0568,51.9808,51.9808,79970.0
2022-01-10 13:40:00,54.81,54.91,54.81,54.91,116095.0,52.0283,52.1232,52.0283,52.1232,116095.0
2022-01-10 13:50:00,54.91,55.02,54.91,54.99,126655.0,52.1232,52.2276,52.1232,52.1991,126655.0
2022-01-10 14:00:00,55.0,55.16,54.98,55.16,122180.0,52.2086,52.3605,52.1896,52.3605,122180.0
2022-01-10 14:10:00,55.16,55.2,55.11,55.15,55520.0,52.3605,52.3985,52.313,52.351,55520.0
2022-01-10 14:20:00,55.14,55.19,55.11,55.19,64480.0,52.3415,52.389,52.313,52.389,64480.0
2022-01-10 14:30:00,55.19,55.23,55.13,55.15,98990.0,52.389,52.427,52.332,52.351,98990.0
2022-01-10 14:40:00,55.18,55.21,55.12,55.14,75065.0,52.3795,52.408,52.3225,52.3415,75065.0
2022-01-10 14:50:00,55.1,55.1,55.01,55.07,139060.0,52.3036,52.3036,52.2181,52.2751,139060.0
2022-01-10 15:00:00,55.1,55.14,54.98,55.01,158955.0,52.3036,52.3415,52.1896,52.2181,158955.0
2022-01-10 15:10:00,55.02,55.12,54.97,55.05,157795.0,52.2276,52.3225,52.1802,52.2561,157795.0
2022-01-10 15:20:00,55.03,55.11,55.01,55.07,141465.0,52.2371,52.313,52.2181,52.2751,141465.0
2022-01-10 15:30:00,55.08,55.15,55.04,55.1,150320.0,52.2846,52.351,52.2466,52.3036,150320.0
2022-01-10 15:40:00,55.1,55.25,55.07,55.2,299885.0,52.3036,52.4459,52.2751,52.3985,299885.0
2022-01-10 15:50:00,55.22,55.46,55.18,55.42,447800.0,52.4175,52.6453,52.3795,52.6073,447800.0
2022-01-11 09:30:00,55.48,55.49,55.22,55.23,806265.0,52.6643,52.6738,52.4175,52.427,806265.0
2022-01-11 09:40:00,55.25,55.25,54.97,55.09,640080.0,52.4459,52.4459,52.1802,52.2941,640080.0
2022-01-11 09:50:00,55.08,55.25,54.99,55.0,396695.0,52.2846,52.4459,52.1991,52.2086,396695.0
2022-01-11 10:00:00,55.01,55.2,54.98,55.16,253525.0,52.2181,52.3985,52.1896,52.3605,253525.0
2022-01-11 10:10:00,55.16,55.26,55.15,55.22,217930.0,52.3605,52.4554,52.351,52.4175,217930.0
2022-01-11 10:20:00,55.22,55.28,55.1,55.2,252810.0,52.4175,52.4744,52.3036,52.3985,252810.0
2022-01-11 10:30:00,55.21,55.29,55.05,55.14,224490.0,52.408,52.4839,52.2561,52.3415,224490.0
2022-01-11 10:40:00,55.13,55.13,54.92,54.95,183925.0,52.332,52.332,52.1327,52.1612,183925.0
2022-01-11 10:50:00,54.92,55.01,54.9,55.0,128215.0,52.1327,52.2181,52.1137,52.2086,128215.0
2022-01-11 11:00:00,55.03,55.2,55.01,55.17,260500.0,52.2371,52.3985,52.2181,52.37,260500.0
2022-01-11 11:10:00,55.17,55.34,55.17,55.33,181505.0,52.37,52.5314,52.37,52.5219,181505.0
2022-01-11 11:20:00,55.32,55.38,55.28,55.35,82660.0,52.5124,52.5693,52.4744,52.5409,82660.0
2022-01-11 11:30:00,55.35,55.46,55.34,55.45,49980.0,52.5409,52.6453,52.5314,52.6358,49980.0
2022-01-11 11:40:00,55.45,55.54,55.45,55.48,52605.0,52.6358,52.7212,52.6358,52.6643,52605.0
2022-01-11 11:50:00,55.49,55.53,55.47,55.53,50445.0,52.6738,52.7117,52.6548,52.7117,50445.0
2022-01-11 12:00:00,55.53,55.56,55.51,55.52,46365.0,52.7117,52.7402,52.6927,52.7022,46365.0
2022-01-11 12:10:00,55.52,55.55,55.51,55.53,40540.0,52.7022,52.7307,52.6927,52.7117,40540.0
2022-01-11 12:20:00,55.54,55.55,55.44,55.45,82880.0,52.7212,52.7307,52.6263,52.6358,82880.0
2022-01-11 12:30:00,55.46,55.54,55.46,55.51,40840.0,52.6453,52.7212,52.6453,52.6927,40840.0
2022-01-11 12:40:00,55.51,55.59,55.5,55.59,61750.0,52.6927,52.7687,52.6833,52.7687,61750.0
2022-01-11 12:50:00,55.57,55.62,55.56,55.61,97105.0,52.7497,52.7972,52.7402,52.7877,97105.0
2022-01-11 13:00:00,55.57,55.59,55.53,55.56,39695.0,52.7497,52.7687,52.7117,52.7402,39695.0
2022-01-11 13:10:00,55.55,55.65,55.55,55.65,28695.0,52.7307,52.8256,52.7307,52.8256,28695.0
2022-01-11 13:20:00,55.66,55.71,55.66,55.69,14965.0,52.8351,52.8826,52.8351,52.8636,14965.0
2022-01-11 13:30:00,55.72,55.74,55.7,55.73,68505.0,52.8921,52.9111,52.8731,52.9016,68505.0
2022-01-11 13:40:00,55.73,55.76,55.72,55.74,59970.0,52.9016,52.9301,52.8921,52.9111,59970.0
2022-01-11 13:50:00,55.74,55.78,55.74,55.76,21795.0,52.9111,52.949,52.9111,52.9301,21795.0
2022-01-11 14:00:00,55.77,55.78,55.71,55.74,149370.0,52.9396,52.949,52.8826,52.9111,149370.0
2022-01-11 14:10:00,55.74,55.76,55.72,55.76,52610.0,52.9111,52.9301,52.8921,52.9301,52610.0
2022-01-11 14:20:00,55.75,55.78,55.71,55.77,41245.0,52.9206,52.949,52.8826,52.9396,41245.0
2022-01-11 14:30:00,55.77,55.79,55.72,55.78,132700.0,52.9396,52.9585,52.8921,52.949,132700.0
2022-01-11 14:40:00,55.78,55.81,55.77,55.8,106065.0,52.949,52.9775,52.9396,52.968,106065.0
2022-01-11 14:50:00,55.8,55.83,55.77,55.77,89715.0,52.968,52.9965,52.9396,52.9396,89715.0
2022-01-11 15:00:00,55.78,55.89,55.78,55.87,127095.0,52.949,53.0535,52.949,53.0345,127095.0
2022-01-11 15:10:00,55.87,55.91,55.85,55.88,226055.0,53.0345,53.0724,53.0155,53.044,226055.0
2022-01-11 15:20:00,55.89,55.92,55.88,55.88,123105.0,53.0535,53.0819,53.044,53.044,123105.0
2022-01-11 15:30:00,55.89,55.92,55.82,55.82,115955.0,53.0535,53.0819,52.987,52.987,115955.0
2022-01-11 15:40:00,55.82,55.88,55.81,55.85,100595.0,52.987,53.044,52.9775,53.0155,100595.0
2022-01-11 15:50:00,55.86,55.96,55.78,55.95,578655.0,53.025,53.1199,52.949,53.1104,578655.0
2022-01-12 09:30:00,56.18,56.32,56.12,56.27,151270.0,53.3287,53.4616,53.2718,53.4142,151270.0
2022-01-12 09:40:00,56.29,56.34,56.23,56.33,165455.0,53.4332,53.4806,53.3762,53.4711,165455.0
2022-01-12 09:50:00,56.33,56.39,56.28,56.39,66550.0,53.4711,53.5281,53.4237,53.5281,66550.0
2022-01-12 10:00:00,56.4,56.41,56.18,56.27,113100.0,53.5376,53.5471,53.3287,53.4142,113100.0
2022-01-12 10:10:00,56.28,56.32,56.18,56.18,59320.0,53.4237,53.4616,53.3287,53.3287,59320.0
2022-01-12 10:20:00,56.19,56.24,56.08,56.09,53715.0,53.3382,53.3857,53.2338,53.2433,53715.0
2022-01-12 10:30:00,56.09,56.11,55.88,55.88,252295.0,53.2433,53.2623,53.044,53.044,252295.0
2022-01-12 10:40:00,55.88,55.92,55.76,55.86,251405.0,53.044,53.0819,52.9301,53.025,251405.0
2022-01-12 10:50:00,55.87,55.89,55.79,55.86,46960.0,53.0345,53.0535,52.9585,53.025,46960.0
2022-01-12 11:00:00,55.84,55.9,55.59,55.62,127675.0,53.006,53.063,52.7687,52.7972,127675.0
2022-01-12 11:10:00,55.65,55.67,55.48,55.57,86965.0,52.8256,52.8446,52.6643,52.7497,86965.0
2022-01-12 11:20:00,55.53,55.66,55.5,55.65,24930.0,52.7117,52.8351,52.6833,52.8256,24930.0
2022-01-12 11:30:00,55.67,55.73,55.67,55.7,36175.0,52.8446,52.9016,52.8446,52.8731,36175.0
2022-01-12 11:40:00,55.72,55.75,55.66,55.7,41910.0,52.8921,52.9206,52.8351,52.8731,41910.0
2022-01-12 11:50:00,55.69,55.75,55.69,55.75,41095.0,52.8636,52.9206,52.8636,52.9206,41095.0
2022-01-12 12:00:00,55.73,55.76,55.65,55.69,53185.0,52.9016,52.9301,52.8256,52.8636,53185.0
2022-01-12 12:10:00,55.7,55.75,55.67,55.75,85045.0,52.8731,52.9206,52.8446,52.9206,85045.0
2022-01-12 12:20:00,55.73,55.76,55.71,55.73,53665.0,52.9016,52.9301,52.8826,52.9016,53665.0
2022-01-12 12:30:00,55.74,55.79,55.73,55.73,28760.0,52.9111,52.9585,52.9016,52.9016,28760.0
2022-01-12 12:40:00,55.74,55.81,55.74,55.81,22635.0,52.9111,52.9775,52.9111,52.9775,22635.0
2022-01-12 12:50:00,55.82,55.87,55.82,55.85,220165.0,52.987,53.0345,52.987,53.0155,220165.0
2022-01-12 13:00:00,55.85,55.89,55.84,55.89,49720.0,53.0155,53.0535,53.006,53.0535,49720.0
2022-01-12 13:10:00,55.89,55.9,55.81,55.81,65120.0,53.0535,53.063,52.9775,52.9775,65120.0
2022-01-12 13:20:00,55.83,55.87,55.81,55.83,41410.0,52.9965,53.0345,52.9775,52.9965,41410.0
2022-01-12 13:30:00,55.83,55.85,55.81,55.81,93955.0,52.9965,53.0155,52.9775,52.9775,93955.0
2022-01-12 13:40:00,55.83,55.87,55.83,55.85,104575.0,52.9965,53.0345,52.9965,53.0155,104575.0
2022-01-12 13:50:00,55.85,55.85,55.77,55.78,73570.0,53.0155,53.0155,52.9396,52.949,73570.0
2022-01-12 14:00:00,55.76,55.78,55.7,55.73,88730.0,52.9301,52.949,52.8731,52.9016,88730.0
2022-01-12 14:10:00,55.71,55.8,55.7,55.79,116390.0,52.8826,52.968,52.8731,52.9585,116390.0
2022-01-12 14:20:00,55.81,55.88,55.81,55.88,34775.0,52.9775,53.044,52.9775,53.044,34775.0
2022-01-12 14:30:00,55.87,55.88,55.81,55.85,31025.0,53.0345,53.044,52.9775,53.0155,31025.0
2022-01-12 14:40:00,55.85,55.85,55.77,55.82,84680.0,53.0155,53.0155,52.9396,52.987,84680.0
2022-01-12 14:50:00,55.84,55.86,55.83,55.84,27460.0,53.006,53.025,52.9965,53.006,27460.0
2022-01-12 15:00:00,55.85,55.86,55.74,55.76,92220.0,53.0155,53.025,52.9111,52.9301,92220.0
2022-01-12 15:10:00,55.78,55.83,55.76,55.81,84710.0,52.949,52.9965,52.9301,52.9775,84710.0
2022-01-12 15:20:00,55.8,55.84,55.76,55.81,48275.0,52.968,53.006,52.9301,52.9775,48275.0
2022-01-12 15:30:00,55.78,55.85,55.75,55.76,75665.0,52.949,53.0155,52.9206,52.9301,75665.0
2022-01-12 15:40:00,55.77,55.9,55.75,55.82,106775.0,52.9396,53.063,52.9206,52.987,106775.0
2022-01-12 15:50:00,55.82,55.93,55.73,55.76,351065.0,52.987,53.0914,52.9016,52.9301,351065.0
2022-01-13 09:30:00,55.97,56.16,55.91,56.16,423595.0,53.1294,53.3098,53.0724,53.3098,423595.0
2022-01-13 09:40:00,56.17,56.27,56.08,56.26,281895.0,53.3193,53.4142,53.2338,53.4047,281895.0
2022-01-13 09:50:00,56.26,56.34,56.25,56.26,165420.0,53.4047,53.4806,53.3952,53.4047,165420.0
2022-01-13 10:00:00,56.25,56.28,56.16,56.18,98755.0,53.3952,53.4237,53.3098,53.3287,98755.0
2022-01-13 10:10:00,56.16,56.19,55.98,56.0,150215.0,53.3098,53.3382,53.1389,53.1579,150215.0
2022-01-13 10:20:00,56.0,56.07,55.96,56.01,213585.0,53.1579,53.2243,53.1199,53.1674,213585.0
2022-01-13 10:30:00,56.0,56.05,55.87,55.87,190475.0,53.1579,53.2053,53.0345,53.0345,190475.0
2022-01-13 10:40:00,55.88,56.05,55.88,56.01,194225.0,53.044,53.2053,53.044,53.1674,194225.0
2022-01-13 10:50:00,55.99,56.0,55.84,55.96,235040.0,53.1484,53.1579,53.006,53.1199,235040.0
2022-01-13 11:00:00,55.96,56.07,55.94,56.05,110725.0,53.1199,53.2243,53.1009,53.2053,110725.0
2022-01-13 11:10:00,56.01,56.1,55.99,56.05,216185.0,53.1674,53.2528,53.1484,53.2053,216185.0
2022-01-13 11:20:00,56.05,56.23,56.04,56.22,133720.0,53.2053,53.3762,53.1958,53.3667,133720.0
2022-01-13 11:30:00,56.22,56.31,56.22,56.3,90175.0,53.3667,53.4521,53.3667,53.4427,90175.0
2022-01-13 11:40:00,56.31,56.36,56.3,56.35,90880.0,53.4521,53.4996,53.4427,53.4901,90880.0
2022-01-13 11:50:00,56.35,56.35,56.3,56.3,55740.0,53.4901,53.4901,53.4427,53.4427,55740.0
2022-01-13 12:00:00,56.29,56.29,56.16,56.19,74580.0,53.4332,53.4332,53.3098,53.3382,74580.0
2022-01-13 12:10:00,56.19,56.22,55.95,55.97,260345.0,53.3382,53.3667,53.1104,53.1294,260345.0
2022-01-13 12:20:00,55.97,55.97,55.84,55.93,188230.0,53.1294,53.1294,53.006,53.0914,188230.0
2022-01-13 12:30:00,55.92,56.04,55.86,56.03,209250.0,53.0819,53.1958,53.025,53.1864,209250.0
2022-01-13 12:40:00,56.02,56.02,55.83,55.84,190300.0,53.1769,53.1769,52.9965,53.006,190300.0
2022-01-13 12:50:00,55.85,55.96,55.84,55.96,116915.0,53.0155,53.1199,53.006,53.1199,116915.0
2022-01-13 13:00:00,55.95,56.03,55.89,56.02,180280.0,53.1104,53.1864,53.0535,53.1769,180280.0
2022-01-13 13:10:00,56.01,56.04,55.97,56.0,82150.0,53.1674,53.1958,53.1294,53.1579,82150.0
2022-01-13 13:20:00,56.01,56.08,55.99,56.07,150065.0,53.1674,53.2338,53.1484,53.2243,150065.0
2022-01-13 13:30:00,56.05,56.09,56.03,56.07,97100.0,53.2053,53.2433,53.1864,53.2243,97100.0
2022-01-13 13:40:00,56.05,56.09,56.04,56.08,64720.0,53.2053,53.2433,53.1958,53.2338,64720.0
2022-01-13 13:50:00,56.08,56.12,56.08,56.11,27700.0,53.2338,53.2718,53.2338,53.2623,27700.0
2022-01-13 14:00:00,56.1,56.17,56.1,56.15,97855.0,53.2528,53.3193,53.2528,53.3003,97855.0
2022-01-13 14:10:00,56.13,56.13,56.02,56.05,105205.0,53.2813,53.2813,53.1769,53.2053,105205.0
2022-01-13 14:20:00,56.05,56.09,56.04,56.04,66890.0,53.2053,53.2433,53.1958,53.1958,66890.0
2022-01-13 14:30:00,56.02,56.07,55.97,55.98,129675.0,53.1769,53.2243,53.1294,53.1389,129675.0
2022-01-13 14:40:00,55.98,56.01,55.92,55.92,124215.0,53.1389,53.1674,53.0819,53.0819,124215.0
2022-01-13 14:50:00,55.92,56.05,55.91,56.05,107105.0,53.0819,53.2053,53.0724,53.2053,107105.0
2022-01-13 15:00:00,56.03,56.03,55.89,55.89,83330.0,53.1864,53.1864,53.0535,53.0535,83330.0
2022-01-13 15:10:00,55.88,55.89,55.79,55.86,115575.0,53.044,53.0535,52.9585,53.025,115575.0
2022-01-13 15:20:00,55.84,55.85,55.77,55.81,51855.0,53.006,53.0155,52.9396,52.9775,51855.0
2022-01-13 15:30:00,55.8,55.84,55.69,55.7,171300.0,52.968,53.006,52.8636,52.8731,171300.0
2022-01-13 15:40:00,55.72,55.74,55.62,55.63,158345.0,52.8921,52.9111,52.7972,52.8067,158345.0
2022-01-13 15:50:00,55.63,55.65,55.49,55.61,441225.0,52.8067,52.8256,52.6738,52.7877,441225.0
2022-01-14 09:30:00,55.19,55.3,55.0,55.21,478060.0,52.389,52.4934,52.2086,52.408,478060.0
2022-01-14 09:40:00,55.23,55.38,55.14,55.2,202950.0,52.427,52.5693,52.3415,52.3985,202950.0
2022-01-14 09:50:00,55.18,55.44,55.18,55.42,182095.0,52.3795,52.6263,52.3795,52.6073,182095.0
2022-01-14 10:00:00,55.44,55.45,55.27,55.37,336545.0,52.6263,52.6358,52.4649,52.5599,336545.0
2022-01-14 10:10:00,55.36,55.5,55.3,55.5,138950.0,52.5504,52.6833,52.4934,52.6833,138950.0
2022-01-14 10:20:00,55.48,55.48,55.23,55.26,227830.0,52.6643,52.6643,52.427,52.4554,227830.0
2022-01-14 10:30:00,55.26,55.27,55.12,55.16,223135.0,52.4554,52.4649,52.3225,52.3605,223135.0
2022-01-14 10:40:00,55.18,55.18,55.08,55.14,89555.0,52.3795,52.3795,52.2846,52.3415,89555.0
2022-01-14 10:50:00,55.15,55.15,55.06,55.12,89845.0,52.351,52.351,52.2656,52.3225,89845.0
2022-01-14 11:00:00,55.14,55.21,54.95,54.97,197145.0,52.3415,52.408,52.1612,52.1802,197145.0
2022-01-14 11:10:00,54.97,54.99,54.87,54.9,243835.0,52.1802,52.1991,52.0852,52.1137,243835.0
2022-01-14 11:20:00,54.91,55.03,54.88,54.96,106985.0,52.1232,52.2371,52.0947,52.1707,106985.0
2022-01-14 11:30:00,54.97,55.03,54.9,54.99,85140.0,52.1802,52.2371,52.1137,52.1991,85140.0
2022-01-14 11:40:00,55.0,55.14,55.0,55.1,59170.0,52.2086,52.3415,52.2086,52.3036,59170.0
2022-01-14 11:50:00,55.11,55.13,55.03,55.04,170740.0,52.313,52.332,52.2371,52.2466,170740.0
2022-01-14 12:00:00,55.03,55.04,54.97,55.01,80780.0,52.2371,52.2466,52.1802,52.2181,80780.0
2022-01-14 12:10:00,55.0,55.04,54.99,55.02,53850.0,52.2086,52.2466,52.1991,52.2276,53850.0
2022-01-14 12:20:00,55.02,55.03,54.94,54.97,105040.0,52.2276,52.2371,52.1517,52.1802,105040.0
2022-01-14 12:30:00,54.98,55.0,54.93,54.94,99395.0,52.1896,52.2086,52.1422,52.1517,99395.0
2022-01-14 12:40:00,54.93,54.94,54.75,54.77,175280.0,52.1422,52.1517,51.9713,51.9903,175280.0
2022-01-14 12:50:00,54.77,54.79,54.75,54.77,78395.0,51.9903,52.0093,51.9713,51.9903,78395.0
2022-01-14 13:00:00,54.76,54.79,54.7,54.72,70160.0,51.9808,52.0093,51.9239,51.9428,70160.0
2022-01-14 13:10:00,54.71,54.79,54.67,54.78,78330.0,51.9333,52.0093,51.8954,51.9998,78330.0
2022-01-14 13:20:00,54.73,54.76,54.67,54.73,74540.0,51.9523,51.9808,51.8954,51.9523,74540.0
2022-01-14 13:30:00,54.74,54.79,54.7,54.73,141665.0,51.9618,52.0093,51.9239,51.9523,141665.0
2022-01-14 13:40:00,54.73,54.86,54.72,54.82,81675.0,51.9523,52.0757,51.9428,52.0378,81675.0
2022-01-14 13:50:00,54.81,54.95,54.81,54.94,95210.0,52.0283,52.1612,52.0283,52.1517,95210.0
2022-01-14 14:00:00,54.92,55.01,54.9,54.93,66490.0,52.1327,52.2181,52.1137,52.1422,66490.0
2022-01-14 14:10:00,54.92,54.98,54.88,54.97,142275.0,52.1327,52.1896,52.0947,52.1802,142275.0
2022-01-14 14:20:00,54.97,55.03,54.91,54.91,75730.0,52.1802,52.2371,52.1232,52.1232,75730.0
2022-01-14 14:30:00,54.91,55.11,54.91,55.1,100270.0,52.1232,52.313,52.1232,52.3036,100270.0
2022-01-14 14:40:00,55.07,55.14,55.04,55.12,60580.0,52.2751,52.3415,52.2466,52.3225,60580.0
2022-01-14 14:50:00,55.14,55.17,55.11,55.11,80455.0,52.3415,52.37,52.313,52.313,80455.0
2022-01-14 15:00:00,55.12,55.2,55.1,55.1,68375.0,52.3225,52.3985,52.3036,52.3036,68375.0
2022-01-14 15:10:00,55.11,55.28,55.1,55.25,63195.0,52.313,52.4744,52.3036,52.4459,63195.0
2022-01-14 15:20:00,55.25,55.32,55.24,55.27,99660.0,52.4459,52.5124,52.4365,52.4649,99660.0
2022-01-14 15:30:00,55.29,55.38,55.27,55.37,190630.0,52.4839,52.5693,52.4649,52.5599,190630.0
2022-01-14 15:40:00,55.36,55.44,55.29,55.35,139515.0,52.5504,52.6263,52.4839,52.5409,139515.0
2022-01-14 15:50:00,55.36,55.47,55.36,55.45,198930.0,52.5504,52.6548,52.5504,52.6358,198930.0
2022-01-18 09:30:00,54.91,54.97,54.59,54.73,361820.0,52.1232,52.1802,51.8194,51.9523,361820.0
2022-01-18 09:40:00,54.72,54.84,54.64,54.71,249940.0,51.9428,52.0568,51.8669,51.9333,249940.0
2022-01-18 09:50:00,54.7,54.75,54.61,54.66,202800.0,51.9239,51.9713,51.8384,51.8859,202800.0
2022-01-18 10:00:00,54.66,54.75,54.59,54.74,234605.0,51.8859,51.9713,51.8194,51.9618,234605.0
2022-01-18 10:10:00,54.78,54.82,54.65,54.66,174780.0,51.9998,52.0378,51.8764,51.8859,174780.0
2022-01-18 10:20:00,54.66,54.74,54.55,54.71,310610.0,51.8859,51.9618,51.7815,51.9333,310610.0
2022-01-18 10:30:00,54.69,54.69,54.5,54.55,168695.0,51.9144,51.9144,51.734,51.7815,168695.0
2022-01-18 10:40:00,54.5,54.68,54.5,54.58,211490.0,51.734,51.9049,51.734,51.8099,211490.0
2022-01-18 10:50:00,54.58,54.6,54.51,54.56,99760.0,51.8099,51.8289,51.7435,51.791,99760.0
2022-01-18 11:00:00,54.56,54.61,54.45,54.51,157500.0,51.791,51.8384,51.6865,51.7435,157500.0
2022-01-18 11:10:00,54.5,54.58,54.47,54.58,146770.0,51.734,51.8099,51.7055,51.8099,146770.0
2022-01-18 11:20:00,54.56,54.63,54.49,54.5,187645.0,51.791,51.8574,51.7245,51.734,187645.0
2022-01-18 11:30:00,54.48,54.58,54.37,54.58,144825.0,51.715,51.8099,51.6106,51.8099,144825.0
2022-01-18 11:40:00,54.58,54.64,54.56,54.63,89595.0,51.8099,51.8669,51.791,51.8574,89595.0
2022-01-18 11:50:00,54.62,54.7,54.57,54.58,162430.0,51.8479,51.9239,51.8005,51.8099,162430.0
2022-01-18 12:00:00,54.58,54.6,54.34,54.4,192085.0,51.8099,51.8289,51.5821,51.6391,192085.0
2022-01-18 12:10:00,54.41,54.54,54.38,54.53,136950.0,51.6486,51.772,51.6201,51.7625,136950.0
2022-01-18 12:20:00,54.52,54.54,54.4,54.43,118775.0,51.753,51.772,51.6391,51.6676,118775.0
2022-01-18 12:30:00,54.42,54.48,54.37,54.43,103825.0,51.6581,51.715,51.6106,51.6676,103825.0
2022-01-18 12:40:00,54.42,54.47,54.27,54.29,124625.0,51.6581,51.7055,51.5157,51.5347,124625.0
2022-01-18 12:50:00,54.28,54.35,54.22,54.24,75030.0,51.5252,51.5916,51.4682,51.4872,75030.0
2022-01-18 13:00:00,54.24,54.24,54.18,54.22,92995.0,51.4872,51.4872,51.4302,51.4682,92995.0
2022-01-18 13:10:00,54.22,54.34,54.2,54.32,90920.0,51.4682,51.5821,51.4492,51.5631,90920.0
2022-01-18 13:20:00,54.31,54.31,54.19,54.25,108900.0,51.5537,51.5537,51.4397,51.4967,108900.0
2022-01-18 13:30:00,54.25,54.35,54.24,54.34,127060.0,51.4967,51.5916,51.4872,51.5821,127060.0
2022-01-18 13:40:00,54.33,54.45,54.33,54.37,129200.0,51.5726,51.6865,51.5726,51.6106,129200.0
2022-01-18 13:50:00,54.37,54.5,54.36,54.47,96415.0,51.6106,51.734,51.6011,51.7055,96415.0
2022-01-18 14:00:00,54.46,54.53,54.46,54.5,88235.0,51.696,51.7625,51.696,51.734,88235.0
2022-01-18 14:10:00,54.51,54.56,54.48,54.56,90530.0,51.7435,51.791,51.715,51.791,90530.0
2022-01-18 14:20:00,54.56,54.56,54.44,54.49,147900.0,51.791,51.791,51.6771,51.7245,147900.0
2022-01-18 14:30:00,54.49,54.67,54.49,54.65,173655.0,51.7245,51.8954,51.7245,51.8764,173655.0
2022-01-18 14:40:00,54.65,54.73,54.63,54.72,139080.0,51.8764,51.9523,51.8574,51.9428,139080.0
2022-01-18 14:50:00,54.72,54.8,54.71,54.71,162415.0,51.9428,52.0188,51.9333,51.9333,162415.0
2022-01-18 15:00:00,54.72,54.74,54.6,54.6,158240.0,51.9428,51.9618,51.8289,51.8289,158240.0
2022-01-18 15:10:00,54.6,54.63,54.43,54.45,218150.0,51.8289,51.8574,51.6676,51.6865,218150.0
2022-01-18 15:20:00,54.45,54.52,54.44,54.51,204155.0,51.6865,51.753,51.6771,51.7435,204155.0
2022-01-18 15:30:00,54.47,54.5,54.38,54.43,137395.0,51.7055,51.734,51.6201,51.6676,137395.0
2022-01-18 15:40:00,54.43,54.44,54.27,54.39,236525.0,51.6676,51.6771,51.5157,51.6296,236525.0
2022-01-18 15:50:00,54.4,54.47,54.19,54.25,653925.0,51.6391,51.7055,51.4397,51.4967,653925.0
2022-01-19 09:30:00,54.52,54.66,54.43,54.62,291215.0,51.753,51.8859,51.6676,51.8479,291215.0
2022-01-19 09:40:00,54.61,54.61,54.4,54.42,144205.0,51.8384,51.8384,51.6391,51.6581,144205.0
2022-01-19 09:50:00,54.42,54.53,54.35,54.5,180630.0,51.6581,51.7625,51.5916,51.734,180630.0
2022-01-19 10:00:00,54.49,54.49,54.27,54.28,272505.0,51.7245,51.7245,51.5157,51.5252,272505.0
2022-01-19 10:10:00,54.28,54.34,54.15,54.2,277600.0,51.5252,51.5821,51.4018,51.4492,277600.0
2022-01-19 10:20:00,54.22,54.22,54.0,54.0,186195.0,51.4682,51.4682,51.2594,51.2594,186195.0
2022-01-19 10:30:00,53.99,53.99,53.87,53.89,177950.0,51.2499,51.2499,51.136,51.155,177950.0
2022-01-19 10:40:00,53.86,53.95,53.84,53.9,103545.0,51.1265,51.2119,51.1075,51.1645,103545.0
2022-01-19 10:50:00,53.9,54.08,53.89,54.06,136915.0,51.1645,51.3353,51.155,51.3163,136915.0
2022-01-19 11:00:00,54.04,54.13,53.99,54.05,202695.0,51.2974,51.3828,51.2499,51.3068,202695.0
2022-01-19 11:10:00,54.01,54.02,53.82,53.86,216010.0,51.2689,51.2784,51.0885,51.1265,216010.0
2022-01-19 11:20:00,53.85,53.95,53.78,53.93,300710.0,51.117,51.2119,51.0505,51.1929,300710.0
2022-01-19 11:30:00,53.94,54.02,53.83,53.89,128370.0,51.2024,51.2784,51.098,51.155,128370.0
2022-01-19 11:40:00,53.87,54.05,53.85,54.05,69910.0,51.136,51.3068,51.117,51.3068,69910.0
2022-01-19 11:50:00,54.01,54.12,54.01,54.12,122370.0,51.2689,51.3733,51.2689,51.3733,122370.0
2022-01-19 12:00:00,54.12,54.25,54.12,54.25,133240.0,51.3733,51.4967,51.3733,51.4967,133240.0
2022-01-19 12:10:00,54.24,54.33,54.24,54.25,164910.0,51.4872,51.5726,51.4872,51.4967,164910.0
2022-01-19 12:20:00,54.27,54.31,54.24,54.28,58855.0,51.5157,51.5537,51.4872,51.5252,58855.0
2022-01-19 12:30:00,54.28,54.3,54.16,54.16,78450.0,51.5252,51.5442,51.4113,51.4113,78450.0
2022-01-19 12:40:00,54.16,54.24,54.1,54.24,116060.0,51.4113,51.4872,51.3543,51.4872,116060.0
2022-01-19 12:50:00,54.22,54.24,54.14,54.21,65260.0,51.4682,51.4872,51.3923,51.4587,65260.0
2022-01-19 13:00:00,54.22,54.22,54.08,54.13,76685.0,51.4682,51.4682,51.3353,51.3828,76685.0
2022-01-19 13:10:00,54.17,54.2,54.13,54.17,72050.0,51.4208,51.4492,51.3828,51.4208,72050.0
2022-01-19 13:20:00,54.17,54.17,54.06,54.06,62865.0,51.4208,51.4208,51.3163,51.3163,62865.0
2022-01-19 13:30:00,54.07,54.13,54.02,54.05,112895.0,51.3258,51.3828,51.2784,51.3068,112895.0
2022-01-19 13:40:00,54.05,54.06,54.02,54.03,78495.0,51.3068,51.3163,51.2784,51.2879,78495.0
2022-01-19 13:50:00,54.0,54.12,53.99,54.04,84025.0,51.2594,51.3733,51.2499,51.2974,84025.0
2022-01-19 14:00:00,54.01,54.06,53.88,53.92,160885.0,51.2689,51.3163,51.1455,51.1834,160885.0
2022-01-19 14:10:00,53.92,53.95,53.87,53.9,156325.0,51.1834,51.2119,51.136,51.1645,156325.0
2022-01-19 14:20:00,53.9,53.9,53.8,53.8,149860.0,51.1645,51.1645,51.0695,51.0695,149860.0
2022-01-19 14:30:00,53.8,53.86,53.76,53.82,198435.0,51.0695,51.1265,51.0316,51.0885,198435.0
2022-01-19 14:40:00,53.83,53.94,53.83,53.88,104150.0,51.098,51.2024,51.098,51.1455,104150.0
2022-01-19 14:50:00,53.86,54.0,53.85,53.95,134965.0,51.1265,51.2594,51.117,51.2119,134965.0
2022-01-19 15:00:00,53.94,54.0,53.9,53.96,174915.0,51.2024,51.2594,51.1645,51.2214,174915.0
2022-01-19 15:10:00,53.96,54.04,53.94,53.95,126570.0,51.2214,51.2974,51.2024,51.2119,126570.0
2022-01-19 15:20:00,53.95,53.97,53.83,53.84,225505.0,51.2119,51.2309,51.098,51.1075,225505.0
2022-01-19 15:30:00,53.83,53.84,53.71,53.74,423875.0,51.098,51.1075,50.9841,51.0126,423875.0
2022-01-19 15:40:00,53.71,53.79,53.7,53.75,228830.0,50.9841,51.06,50.9746,51.0221,228830.0
2022-01-19 15:50:00,53.74,53.74,53.52,53.54,316965.0,51.0126,51.0126,50.8037,50.8227,316965.0
2022-01-20 09:30:00,53.71,53.98,53.68,53.7,398065.0,50.9841,51.2404,50.9556,50.9746,398065.0
2022-01-20 09:40:00,53.67,53.82,53.67,53.77,356315.0,50.9461,51.0885,50.9461,51.0411,356315.0
2022-01-20 09:50:00,53.75,54.02,53.75,53.99,325980.0,51.0221,51.2784,51.0221,51.2499,325980.0
2022-01-20 10:00:00,53.99,54.06,53.9,54.01,347895.0,51.2499,51.3163,51.1645,51.2689,347895.0
2022-01-20 10:10:00,54.02,54.04,53.9,53.91,245255.0,51.2784,51.2974,51.1645,51.174,245255.0
2022-01-20 10:20:00,53.91,54.03,53.91,54.02,169270.0,51.174,51.2879,51.174,51.2784,169270.0
2022-01-20 10:30:00,54.03,54.19,54.03,54.18,161305.0,51.2879,51.4397,51.2879,51.4302,161305.0
2022-01-20 10:40:00,54.19,54.34,54.19,54.33,201925.0,51.4397,51.5821,51.4397,51.5726,201925.0
2022-01-20 10:50:00,54.33,54.4,54.32,54.39,122275.0,51.5726,51.6391,51.5631,51.6296,122275.0
2022-01-20 11:00:00,54.37,54.46,54.37,54.4,115380.0,51.6106,51.696,51.6106,51.6391,115380.0
2022-01-20 11:10:00,54.39,54.4,54.24,54.27,128475.0,51.6296,51.6391,51.4872,51.5157,128475.0
2022-01-20 11:20:00,54.26,54.29,54.19,54.29,64055.0,51.5062,51.5347,51.4397,51.5347,64055.0
2022-01-20 11:30:00,54.29,54.32,54.26,54.32,133525.0,51.5347,51.5631,51.5062,51.5631,133525.0
2022-01-20 11:40:00,54.32,54.32,54.17,54.2,430805.0,51.5631,51.5631,51.4208,51.4492,430805.0
2022-01-20 11:50:00,54.22,54.27,54.16,54.21,349935.0,51.4682,51.5157,51.4113,51.4587,349935.0
2022-01-20 12:00:00,54.22,54.25,54.12,54.12,393125.0,51.4682,51.4967,51.3733,51.3733,393125.0
2022-01-20 12:10:00,54.12,54.16,54.1,54.1,187540.0,51.3733,51.4113,51.3543,51.3543,187540.0
2022-01-20 12:20:00,54.1,54.21,54.09,54.21,139195.0,51.3543,51.4587,51.3448,51.4587,139195.0
2022-01-20 12:30:00,54.23,54.27,54.18,54.2,245400.0,51.4777,51.5157,51.4302,51.4492,245400.0
2022-01-20 12:40:00,54.21,54.24,54.13,54.13,37245.0,51.4587,51.4872,51.3828,51.3828,37245.0
2022-01-20 12:50:00,54.13,54.13,54.05,54.08,83295.0,51.3828,51.3828,51.3068,51.3353,83295.0
2022-01-20 13:00:00,54.07,54.07,53.94,53.95,60395.0,51.3258,51.3258,51.2024,51.2119,60395.0
2022-01-20 13:10:00,53.95,54.01,53.91,53.97,115035.0,51.2119,51.2689,51.174,51.2309,115035.0
2022-01-20 13:20:00,53.96,54.01,53.95,53.97,136085.0,51.2214,51.2689,51.2119,51.2309,136085.0
2022-01-20 13:30:00,53.98,53.98,53.91,53.97,154475.0,51.2404,51.2404,51.174,51.2309,154475.0
2022-01-20 13:40:00,53.97,54.0,53.9,53.94,91610.0,51.2309,51.2594,51.1645,51.2024,91610.0
2022-01-20 13:50:00,53.95,53.98,53.87,53.88,189415.0,51.2119,51.2404,51.136,51.1455,189415.0
2022-01-20 14:00:00,53.89,54.04,53.88,54.01,206810.0,51.155,51.2974,51.1455,51.2689,206810.0
2022-01-20 14:10:00,54.01,54.03,53.75,53.8,172730.0,51.2689,51.2879,51.0221,51.0695,172730.0
2022-01-20 14:20:00,53.81,53.82,53.72,53.72,119095.0,51.079,51.0885,50.9936,50.9936,119095.0
2022-01-20 14:30:00,53.72,53.72,53.58,53.62,357920.0,50.9936,50.9936,50.8607,50.8987,357920.0
2022-01-20 14:40:00,53.6,53.61,53.52,53.59,157015.0,50.8797,50.8892,50.8037,50.8702,157015.0
2022-01-20 14:50:00,53.59,53.63,53.52,53.54,191315.0,50.8702,50.9082,50.8037,50.8227,191315.0
2022-01-20 15:00:00,53.54,53.6,53.32,53.34,269825.0,50.8227,50.8797,50.6139,50.6329,269825.0
2022-01-20 15:10:00,53.35,53.38,53.28,53.36,424265.0,50.6424,50.6709,50.5759,50.6519,424265.0
2022-01-20 15:20:00,53.36,53.36,53.11,53.15,297760.0,50.6519,50.6519,50.4146,50.4525,297760.0
2022-01-20 15:30:00,53.15,53.15,52.91,52.97,347650.0,50.4525,50.4525,50.2247,50.2817,347650.0
2022-01-20 15:40:00,52.99,53.0,52.76,52.76,453085.0,50.3006,50.3101,50.0823,50.0823,453085.0
2022-01-20 15:50:00,52.76,52.84,52.54,52.58,705005.0,50.0823,50.1583,49.8735,49.9115,705005.0
2022-01-21 09:30:00,52.34,52.5,52.27,52.32,370570.0,49.6836,49.8355,49.6172,49.6646,370570.0
2022-01-21 09:40:00,52.3,52.45,52.09,52.36,200220.0,49.6457,49.788,49.4463,49.7026,200220.0
2022-01-21 09:50:00,52.41,52.41,52.09,52.27,263850.0,49.7501,49.7501,49.4463,49.6172,263850.0
2022-01-21 10:00:00,52.28,52.34,52.05,52.08,375285.0,49.6267,49.6836,49.4084,49.4368,375285.0
2022-01-21 10:10:00,52.08,52.08,51.91,51.94,408710.0,49.4368,49.4368,49.2755,49.3039,408710.0
2022-01-21 10:20:00,51.94,52.37,51.8,52.21,541440.0,49.3039,49.7121,49.171,49.5602,541440.0
2022-01-21 10:30:00,52.21,52.63,52.18,52.5,427090.0,49.5602,49.9589,49.5318,49.8355,427090.0
2022-01-21 10:40:00,52.5,52.63,52.37,52.63,534350.0,49.8355,49.9589,49.7121,49.9589,534350.0
2022-01-21 10:50:00,52.64,52.8,52.59,52.69,803095.0,49.9684,50.1203,49.9209,50.0159,803095.0
2022-01-21 11:00:00,52.7,52.8,52.52,52.78,292830.0,50.0254,50.1203,49.8545,50.1013,292830.0
2022-01-21 11:10:00,52.79,52.79,52.62,52.74,444770.0,50.1108,50.1108,49.9494,50.0633,444770.0
2022-01-21 11:20:00,52.74,52.92,52.72,52.8,210385.0,50.0633,50.2342,50.0443,50.1203,210385.0
2022-01-21 11:30:00,52.79,52.79,52.5,52.5,260340.0,50.1108,50.1108,49.8355,49.8355,260340.0
2022-01-21 11:40:00,52.51,52.52,52.34,52.42,147385.0,49.845,49.8545,49.6836,49.7596,147385.0
2022-01-21 11:50:00,52.42,52.48,52.33,52.43,365330.0,49.7596,49.8165,49.6741,49.7691,365330.0
2022-01-21 12:00:00,52.42,52.47,52.31,52.37,311665.0,49.7596,49.807,49.6552,49.7121,311665.0
2022-01-21 12:10:00,52.34,52.34,52.18,52.2,393945.0,49.6836,49.6836,49.5318,49.5507,393945.0
2022-01-21 12:20:00,52.19,52.36,52.14,52.3,142875.0,49.5412,49.7026,49.4938,49.6457,142875.0
2022-01-21 12:30:00,52.29,52.4,52.17,52.29,263090.0,49.6362,49.7406,49.5223,49.6362,263090.0
2022-01-21 12:40:00,52.31,52.32,52.14,52.15,122830.0,49.6552,49.6646,49.4938,49.5033,122830.0
2022-01-21 12:50:00,52.16,52.27,52.13,52.22,181390.0,49.5128,49.6172,49.4843,49.5697,181390.0
2022-01-21 13:00:00,52.24,52.29,52.17,52.2,176575.0,49.5887,49.6362,49.5223,49.5507,176575.0
2022-01-21 13:10:00,52.24,52.37,52.16,52.18,237275.0,49.5887,49.7121,49.5128,49.5318,237275.0
2022-01-21 13:20:00,52.17,52.19,52.07,52.13,234915.0,49.5223,49.5412,49.4273,49.4843,234915.0
2022-01-21 13:30:00,52.12,52.33,52.11,52.26,169610.0,49.4748,49.6741,49.4653,49.6077,169610.0
2022-01-21 13:40:00,52.26,52.36,52.2,52.29,78380.0,49.6077,49.7026,49.5507,49.6362,78380.0
2022-01-21 13:50:00,52.29,52.38,52.14,52.19,234935.0,49.6362,49.7216,49.4938,49.5412,234935.0
2022-01-21 14:00:00,52.21,52.33,52.16,52.23,186235.0,49.5602,49.6741,49.5128,49.5792,186235.0
2022-01-21 14:10:00,52.23,52.29,52.2,52.21,196195.0,49.5792,49.6362,49.5507,49.5602,196195.0
2022-01-21 14:20:00,52.23,52.29,52.07,52.08,173770.0,49.5792,49.6362,49.4273,49.4368,173770.0
2022-01-21 14:30:00,52.08,52.15,52.0,52.15,173665.0,49.4368,49.5033,49.3609,49.5033,173665.0
2022-01-21 14:40:00,52.14,52.19,52.11,52.15,93420.0,49.4938,49.5412,49.4653,49.5033,93420.0
2022-01-21 14:50:00,52.14,52.14,51.9,51.91,224870.0,49.4938,49.4938,49.266,49.2755,224870.0
2022-01-21 15:00:00,51.91,51.99,51.76,51.8,431375.0,49.2755,49.3514,49.1331,49.171,431375.0
2022-01-21 15:10:00,51.79,51.94,51.72,51.88,319670.0,49.1615,49.3039,49.0951,49.247,319670.0
2022-01-21 15:20:00,51.88,51.88,51.65,51.7,621265.0,49.247,49.247,49.0287,49.0761,621265.0
2022-01-21 15:30:00,51.69,51.9,51.68,51.9,515945.0,49.0666,49.266,49.0571,49.266,515945.0
2022-01-21 15:40:00,51.89,52.08,51.86,51.96,591950.0,49.2565,49.4368,49.228,49.3229,591950.0
2022-01-21 15:50:00,51.96,51.96,51.67,51.68,1274920.0,49.3229,49.3229,49.0476,49.0571,1274920.0
2022-01-24 09:30:00,51.02,51.21,50.81,51.12,1655300.0,48.4306,48.611,48.2313,48.5256,1655300.0
2022-01-24 09:40:00,51.11,51.23,50.78,50.78,573880.0,48.5161,48.63,48.2028,48.2028,573880.0
2022-01-24 09:50:00,50.78,51.0,50.66,50.68,776470.0,48.2028,48.4116,48.0889,48.1079,776470.0
2022-01-24 10:00:00,50.68,50.85,50.4,50.44,726320.0,48.1079,48.2693,47.8421,47.8801,726320.0
2022-01-24 10:10:00,50.42,50.58,50.29,50.31,1191795.0,47.8611,48.013,47.7377,47.7567,1191795.0
2022-01-24 10:20:00,50.31,50.9,50.31,50.77,1352710.0,47.7567,48.3167,47.7567,48.1933,1352710.0
2022-01-24 10:30:00,50.78,51.03,50.75,50.97,795435.0,48.2028,48.4401,48.1743,48.3832,795435.0
2022-01-24 10:40:00,50.95,51.11,50.74,50.84,463540.0,48.3642,48.5161,48.1648,48.2598,463540.0
2022-01-24 10:50:00,50.82,51.09,50.76,50.86,329915.0,48.2408,48.4971,48.1838,48.2787,329915.0
2022-01-24 11:00:00,50.84,50.93,50.76,50.82,977065.0,48.2598,48.3452,48.1838,48.2408,977065.0
2022-01-24 11:10:00,50.79,50.84,50.6,50.67,263965.0,48.2123,48.2598,48.0319,48.0984,263965.0
2022-01-24 11:20:00,50.68,50.83,50.6,50.78,589255.0,48.1079,48.2503,48.0319,48.2028,589255.0
2022-01-24 11:30:00,50.79,50.87,50.58,50.6,516625.0,48.2123,48.2882,48.013,48.0319,516625.0
2022-01-24 11:40:00,50.6,50.62,50.33,50.34,413325.0,48.0319,48.0509,47.7756,47.7851,413325.0
2022-01-24 11:50:00,50.33,50.81,50.33,50.8,304110.0,47.7756,48.2313,47.7756,48.2218,304110.0
2022-01-24 12:00:00,50.79,50.8,50.53,50.56,405300.0,48.2123,48.2218,47.9655,47.994,405300.0
2022-01-24 12:10:00,50.59,50.63,50.3,50.39,512045.0,48.0224,48.0604,47.7472,47.8326,512045.0
2022-01-24 12:20:00,50.38,50.56,50.24,50.41,422165.0,47.8231,47.994,47.6902,47.8516,422165.0
2022-01-24 12:30:00,50.4,50.44,50.25,50.34,241115.0,47.8421,47.8801,47.6997,47.7851,241115.0
2022-01-24 12:40:00,50.32,50.56,50.25,50.55,217245.0,47.7662,47.994,47.6997,47.9845,217245.0
2022-01-24 12:50:00,50.53,50.85,50.45,50.79,401970.0,47.9655,48.2693,47.8896,48.2123,401970.0
2022-01-24 13:00:00,50.78,51.04,50.73,50.98,531055.0,48.2028,48.4496,48.1553,48.3927,531055.0
2022-01-24 13:10:00,51.01,51.3,50.99,51.25,467620.0,48.4211,48.6964,48.4021,48.649,467620.0
2022-01-24 13:20:00,51.25,51.27,50.92,50.99,570040.0,48.649,48.6679,48.3357,48.4021,570040.0
2022-01-24 13:30:00,50.96,51.27,50.96,51.24,335115.0,48.3737,48.6679,48.3737,48.6395,335115.0
2022-01-24 13:40:00,51.26,51.42,51.07,51.42,219825.0,48.6584,48.8103,48.4781,48.8103,219825.0
2022-01-24 13:50:00,51.44,51.66,51.36,51.65,399155.0,48.8293,49.0381,48.7534,49.0287,399155.0
2022-01-24 14:00:00,51.66,51.97,51.64,51.91,554045.0,49.0381,49.3324,49.0192,49.2755,554045.0
2022-01-24 14:10:00,51.94,52.01,51.5,51.55,486495.0,49.3039,49.3704,48.8863,48.9337,486495.0
2022-01-24 14:20:00,51.57,51.65,51.39,51.44,314840.0,48.9527,49.0287,48.7818,48.8293,314840.0
2022-01-24 14:30:00,51.44,51.61,51.25,51.33,342220.0,48.8293,48.9907,48.649,48.7249,342220.0
2022-01-24 14:40:00,51.31,51.51,51.28,51.49,283860.0,48.7059,48.8958,48.6774,48.8768,283860.0
2022-01-24 14:50:00,51.54,51.75,51.42,51.74,292035.0,48.9242,49.1236,48.8103,49.1141,292035.0
2022-01-24 15:00:00,51.72,51.88,51.71,51.83,371315.0,49.0951,49.247,49.0856,49.1995,371315.0
2022-01-24 15:10:00,51.84,52.15,51.83,51.94,370495.0,49.209,49.5033,49.1995,49.3039,370495.0
2022-01-24 15:20:00,51.94,52.22,51.94,52.1,1160410.0,49.3039,49.5697,49.3039,49.4558,1160410.0
2022-01-24 15:30:00,52.09,52.43,52.0,52.41,1057750.0,49.4463,49.7691,49.3609,49.7501,1057750.0
2022-01-24 15:40:00,52.41,52.51,52.13,52.49,842430.0,49.7501,49.845,49.4843,49.826,842430.0
2022-01-24 15:50:00,52.5,52.77,52.48,52.67,963665.0,49.8355,50.0918,49.8165,49.9969,963665.0
2022-01-25 09:30:00,51.94,51.95,51.58,51.62,823540.0,49.3039,49.3134,48.9622,49.0002,823540.0
2022-01-25 09:40:00,51.63,51.77,51.26,51.29,956040.0,49.0097,49.1426,48.6584,48.6869,956040.0
2022-01-25 09:50:00,51.24,51.33,50.94,51.05,599095.0,48.6395,48.7249,48.3547,48.4591,599095.0
2022-01-25 10:00:00,51.03,51.14,50.77,50.91,578400.0,48.4401,48.5445,48.1933,48.3262,578400.0
2022-01-25 10:10:00,50.91,51.34,50.79,51.27,282915.0,48.3262,48.7344,48.2123,48.6679,282915.0
2022-01-25 10:20:00,51.27,51.54,51.11,51.54,233330.0,48.6679,48.9242,48.5161,48.9242,233330.0
2022-01-25 10:30:00,51.52,51.64,51.32,51.43,223735.0,48.9052,49.0192,48.7154,48.8198,223735.0
2022-01-25 10:40:00,51.45,51.62,51.31,51.6,253265.0,48.8388,49.0002,48.7059,48.9812,253265.0
2022-01-25 10:50:00,51.6,51.61,51.19,51.19,267665.0,48.9812,48.9907,48.592,48.592,267665.0
2022-01-25 11:00:00,51.19,51.3,51.05,51.11,204495.0,48.592,48.6964,48.4591,48.5161,204495.0
2022-01-25 11:10:00,51.14,51.4,51.03,51.4,185905.0,48.5445,48.7913,48.4401,48.7913,185905.0
2022-01-25 11:20:00,51.43,51.53,51.4,51.45,119720.0,48.8198,48.9147,48.7913,48.8388,119720.0
2022-01-25 11:30:00,51.46,51.49,51.1,51.16,62550.0,48.8483,48.8768,48.5066,48.5635,62550.0
2022-01-25 11:40:00,51.09,51.34,51.08,51.31,92950.0,48.4971,48.7344,48.4876,48.7059,92950.0
2022-01-25 11:50:00,51.31,51.49,51.17,51.17,52220.0,48.7059,48.8768,48.573,48.573,52220.0
2022-01-25 12:00:00,51.16,51.37,51.11,51.27,107955.0,48.5635,48.7629,48.5161,48.6679,107955.0
2022-01-25 12:10:00,51.29,51.34,51.05,51.19,285155.0,48.6869,48.7344,48.4591,48.592,285155.0
2022-01-25 12:20:00,51.18,51.39,51.14,51.32,313210.0,48.5825,48.7818,48.5445,48.7154,313210.0
2022-01-25 12:30:00,51.31,51.31,51.16,51.22,178470.0,48.7059,48.7059,48.5635,48.6205,178470.0
2022-01-25 12:40:00,51.23,51.27,51.09,51.11,193825.0,48.63,48.6679,48.4971,48.5161,193825.0
2022-01-25 12:50:00,51.12,51.24,51.03,51.24,129245.0,48.5256,48.6395,48.4401,48.6395,129245.0
2022-01-25 13:00:00,51.19,51.23,51.07,51.18,119190.0,48.592,48.63,48.4781,48.5825,119190.0
2022-01-25 13:10:00,51.18,51.32,51.17,51.3,112630.0,48.5825,48.7154,48.573,48.6964,112630.0
2022-01-25 13:20:00,51.31,51.5,51.23,51.5,173735.0,48.7059,48.8863,48.63,48.8863,173735.0
2022-01-25 13:30:00,51.47,51.68,51.47,51.68,123565.0,48.8578,49.0571,48.8578,49.0571,123565.0
2022-01-25 13:40:00,51.68,51.78,51.6,51.77,204910.0,49.0571,49.1521,48.9812,49.1426,204910.0
2022-01-25 13:50:00,51.77,51.91,51.76,51.89,148320.0,49.1426,49.2755,49.1331,49.2565,148320.0
2022-01-25 14:00:00,51.91,51.92,51.75,51.79,241980.0,49.2755,49.2849,49.1236,49.1615,241980.0
2022-01-25 14:10:00,51.8,52.01,51.8,52.01,60220.0,49.171,49.3704,49.171,49.3704,60220.0
2022-01-25 14:20:00,52.01,52.09,51.97,52.0,76130.0,49.3704,49.4463,49.3324,49.3609,76130.0
2022-01-25 14:30:00,52.06,52.09,51.91,52.07,114610.0,49.4178,49.4463,49.2755,49.4273,114610.0
2022-01-25 14:40:00,52.07,52.25,52.06,52.2,151135.0,49.4273,49.5982,49.4178,49.5507,151135.0
2022-01-25 14:50:00,52.2,52.38,52.17,52.36,220650.0,49.5507,49.7216,49.5223,49.7026,220650.0
2022-01-25 15:00:00,52.37,52.37,52.06,52.11,370100.0,49.7121,49.7121,49.4178,49.4653,370100.0
2022-01-25 15:10:00,52.11,52.27,52.04,52.26,329025.0,49.4653,49.6172,49.3989,49.6077,329025.0
2022-01-25 15:20:00,52.22,52.23,51.82,51.86,455265.0,49.5697,49.5792,49.19,49.228,455265.0
2022-01-25 15:30:00,51.87,51.99,51.75,51.96,510640.0,49.2375,49.3514,49.1236,49.3229,510640.0
2022-01-25 15:40:00,51.96,52.06,51.84,51.88,195750.0,49.3229,49.4178,49.209,49.247,195750.0
2022-01-25 15:50:00,51.86,51.86,51.62,51.73,558670.0,49.228,49.228,49.0002,49.1046,558670.0
2022-01-26 09:30:00,52.35,52.35,52.12,52.27,195310.0,49.6931,49.6931,49.4748,49.6172,195310.0
2022-01-26 09:40:00,52.3,52.59,52.22,52.56,411775.0,49.6457,49.9209,49.5697,49.8925,411775.0
2022-01-26 09:50:00,52.55,52.72,52.52,52.72,296850.0,49.883,50.0443,49.8545,50.0443,296850.0
2022-01-26 10:00:00,52.7,52.85,52.67,52.72,192700.0,50.0254,50.1677,49.9969,50.0443,192700.0
2022-01-26 10:10:00,52.71,52.71,52.46,52.62,239120.0,50.0349,50.0349,49.7975,49.9494,239120.0
2022-01-26 10:20:00,52.61,52.64,52.17,52.22,742740.0,49.9399,49.9684,49.5223,49.5697,742740.0
2022-01-26 10:30:00,52.21,52.28,52.09,52.23,329310.0,49.5602,49.6267,49.4463,49.5792,329310.0
2022-01-26 10:40:00,52.21,52.26,52.1,52.13,161080.0,49.5602,49.6077,49.4558,49.4843,161080.0
2022-01-26 10:50:00,52.15,52.28,52.11,52.26,237365.0,49.5033,49.6267,49.4653,49.6077,237365.0
2022-01-26 11:00:00,52.24,52.42,52.15,52.37,153430.0,49.5887,49.7596,49.5033,49.7121,153430.0
2022-01-26 11:10:00,52.37,52.54,52.37,52.47,137825.0,49.7121,49.8735,49.7121,49.807,137825.0
2022-01-26 11:20:00,52.47,52.54,52.41,52.41,174625.0,49.807,49.8735,49.7501,49.7501,174625.0
2022-01-26 11:30:00,52.41,52.47,52.28,52.32,191725.0,49.7501,49.807,49.6267,49.6646,191725.0
2022-01-26 11:40:00,52.36,52.46,52.36,52.38,53485.0,49.7026,49.7975,49.7026,49.7216,53485.0
2022-01-26 11:50:00,52.36,52.49,52.29,52.49,106080.0,49.7026,49.826,49.6362,49.826,106080.0
2022-01-26 12:00:00,52.47,52.5,52.41,52.45,73480.0,49.807,49.8355,49.7501,49.788,73480.0
2022-01-26 12:10:00,52.47,52.54,52.41,52.42,74710.0,49.807,49.8735,49.7501,49.7596,74710.0
2022-01-26 12:20:00,52.42,52.45,52.36,52.4,38660.0,49.7596,49.788,49.7026,49.7406,38660.0
2022-01-26 12:30:00,52.41,52.41,52.35,52.37,78925.0,49.7501,49.7501,49.6931,49.7121,78925.0
2022-01-26 12:40:00,52.38,52.44,52.38,52.42,182660.0,49.7216,49.7786,49.7216,49.7596,182660.0
2022-01-26 12:50:00,52.41,52.48,52.4,52.47,162250.0,49.7501,49.8165,49.7406,49.807,162250.0
2022-01-26 13:00:00,52.47,52.47,52.25,52.37,114960.0,49.807,49.807,49.5982,49.7121,114960.0
2022-01-26 13:10:00,52.38,52.42,52.34,52.37,126610.0,49.7216,49.7596,49.6836,49.7121,126610.0
2022-01-26 13:20:00,52.35,52.39,52.25,52.38,134930.0,49.6931,49.7311,49.5982,49.7216,134930.0
2022-01-26 13:30:00,52.34,52.38,52.3,52.34,87030.0,49.6836,49.7216,49.6457,49.6836,87030.0
2022-01-26 13:40:00,52.36,52.41,52.34,52.38,53905.0,49.7026,49.7501,49.6836,49.7216,53905.0
2022-01-26 13:50:00,52.37,52.44,52.36,52.38,119560.0,49.7121,49.7786,49.7026,49.7216,119560.0
2022-01-26 14:00:00,52.41,52.78,52.39,52.54,227690.0,49.7501,50.1013,49.7311,49.8735,227690.0
2022-01-26 14:10:00,52.55,52.63,52.1,52.2,265325.0,49.883,49.9589,49.4558,49.5507,265325.0
2022-01-26 14:20:00,52.24,52.53,52.16,52.49,164890.0,49.5887,49.864,49.5128,49.826,164890.0
2022-01-26 14:30:00,52.48,52.51,52.01,52.36,315515.0,49.8165,49.845,49.3704,49.7026,315515.0
2022-01-26 14:40:00,52.38,52.43,51.54,51.58,357420.0,49.7216,49.7691,48.9242,48.9622,357420.0
2022-01-26 14:50:00,51.6,51.85,51.57,51.7,863145.0,48.9812,49.2185,48.9527,49.0761,863145.0
2022-01-26 15:00:00,51.68,51.68,51.07,51.07,1105060.0,49.0571,49.0571,48.4781,48.4781,1105060.0
2022-01-26 15:10:00,51.09,51.34,50.95,50.96,664895.0,48.4971,48.7344,48.3642,48.3737,664895.0
2022-01-26 15:20:00,50.97,51.22,50.68,51.22,458845.0,48.3832,48.6205,48.1079,48.6205,458845.0
2022-01-26 15:30:00,51.21,51.37,51.01,51.17,590595.0,48.611,48.7629,48.4211,48.573,590595.0
2022-01-26 15:40:00,51.15,51.36,51.04,51.14,624760.0,48.554,48.7534,48.4496,48.5445,624760.0
2022-01-26 15:50:00,51.15,51.34,51.03,51.2,755495.0,48.554,48.7344,48.4401,48.6015,755495.0
2022-01-27 09:30:00,51.66,51.8,51.6,51.79,797890.0,49.0381,49.171,48.9812,49.1615,797890.0
2022-01-27 09:40:00,51.8,52.2,51.8,52.17,833455.0,49.171,49.5507,49.171,49.5223,833455.0
2022-01-27 09:50:00,52.15,52.2,51.86,51.97,367325.0,49.5033,49.5507,49.228,49.3324,367325.0
2022-01-27 10:00:00,51.97,52.03,51.76,51.99,132385.0,49.3324,49.3894,49.1331,49.3514,132385.0
2022-01-27 10:10:00,51.99,52.04,51.81,51.81,179850.0,49.3514,49.3989,49.1805,49.1805,179850.0
2022-01-27 10:20:00,51.86,51.86,51.35,51.35,374855.0,49.228,49.228,48.7439,48.7439,374855.0
2022-01-27 10:30:00,51.36,51.41,51.23,51.25,445720.0,48.7534,48.8008,48.63,48.649,445720.0
2022-01-27 10:40:00,51.31,51.5,51.28,51.42,316500.0,48.7059,48.8863,48.6774,48.8103,316500.0
2022-01-27 10:50:00,51.4,51.62,51.39,51.61,125365.0,48.7913,49.0002,48.7818,48.9907,125365.0
2022-01-27 11:00:00,51.62,51.78,51.58,51.59,105720.0,49.0002,49.1521,48.9622,48.9717,105720.0
2022-01-27 11:10:00,51.58,51.69,51.39,51.46,184265.0,48.9622,49.0666,48.7818,48.8483,184265.0
2022-01-27 11:20:00,51.44,51.5,51.25,51.31,103110.0,48.8293,48.8863,48.649,48.7059,103110.0
2022-01-27 11:30:00,51.33,51.59,51.33,51.45,69760.0,48.7249,48.9717,48.7249,48.8388,69760.0
2022-01-27 11:40:00,51.46,51.56,51.41,51.41,61930.0,48.8483,48.9432,48.8008,48.8008,61930.0
2022-01-27 11:50:00,51.37,51.47,51.36,51.43,47095.0,48.7629,48.8578,48.7534,48.8198,47095.0
2022-01-27 12:00:00,51.39,51.42,51.2,51.22,43295.0,48.7818,48.8103,48.6015,48.6205,43295.0
2022-01-27 12:10:00,51.23,51.23,51.02,51.06,217265.0,48.63,48.63,48.4306,48.4686,217265.0
2022-01-27 12:20:00,51.03,51.06,50.95,50.98,224925.0,48.4401,48.4686,48.3642,48.3927,224925.0
2022-01-27 12:30:00,50.98,50.98,50.79,50.84,167750.0,48.3927,48.3927,48.2123,48.2598,167750.0
2022-01-27 12:40:00,50.83,50.87,50.68,50.72,133740.0,48.2503,48.2882,48.1079,48.1459,133740.0
2022-01-27 12:50:00,50.73,50.91,50.72,50.8,161545.0,48.1553,48.3262,48.1459,48.2218,161545.0
2022-01-27 13:00:00,50.8,50.87,50.53,50.61,155965.0,48.2218,48.2882,47.9655,48.0414,155965.0
2022-01-27 13:10:00,50.61,50.7,50.53,50.54,169855.0,48.0414,48.1269,47.9655,47.975,169855.0
2022-01-27 13:20:00,50.55,50.55,50.39,50.4,165320.0,47.9845,47.9845,47.8326,47.8421,165320.0
2022-01-27 13:30:00,50.42,50.61,50.39,50.41,179190.0,47.8611,48.0414,47.8326,47.8516,179190.0
2022-01-27 13:40:00,50.42,50.54,50.38,50.53,134335.0,47.8611,47.975,47.8231,47.9655,134335.0
2022-01-27 13:50:00,50.49,50.65,50.39,50.62,175515.0,47.9275,48.0794,47.8326,48.0509,175515.0
2022-01-27 14:00:00,50.61,50.86,50.61,50.75,128315.0,48.0414,48.2787,48.0414,48.1743,128315.0
2022-01-27 14:10:00,50.73,50.82,50.58,50.61,176750.0,48.1553,48.2408,48.013,48.0414,176750.0
2022-01-27 14:20:00,50.6,50.6,50.37,50.39,356300.0,48.0319,48.0319,47.8136,47.8326,356300.0
2022-01-27 14:30:00,50.39,50.46,50.25,50.39,332640.0,47.8326,47.899,47.6997,47.8326,332640.0
2022-01-27 14:40:00,50.47,50.67,50.47,50.58,222235.0,47.9085,48.0984,47.9085,48.013,222235.0
2022-01-27 14:50:00,50.56,50.57,50.27,50.41,270075.0,47.994,48.0035,47.7187,47.8516,270075.0
2022-01-27 15:00:00,50.44,50.6,50.4,50.41,235645.0,47.8801,48.0319,47.8421,47.8516,235645.0
2022-01-27 15:10:00,50.44,50.45,50.16,50.27,234665.0,47.8801,47.8896,47.6143,47.7187,234665.0
2022-01-27 15:20:00,50.33,50.5,50.19,50.46,242300.0,47.7756,47.937,47.6427,47.899,242300.0
2022-01-27 15:30:00,50.47,50.54,50.29,50.31,281335.0,47.9085,47.975,47.7377,47.7567,281335.0
2022-01-27 15:40:00,50.32,50.71,50.3,50.51,485935.0,47.7662,48.1364,47.7472,47.9465,485935.0
2022-01-27 15:50:00,50.51,50.54,50.39,50.39,743575.0,47.9465,47.975,47.8326,47.8326,743575.0
2022-01-28 09:30:00,50.45,50.51,50.07,50.09,482000.0,47.8896,47.9465,47.5288,47.5478,482000.0
2022-01-28 09:40:00,50.13,50.22,49.98,50.1,276700.0,47.5858,47.6712,47.4434,47.5573,276700.0
2022-01-28 09:50:00,50.1,50.29,49.96,50.01,197855.0,47.5573,47.7377,47.4244,47.4719,197855.0
2022-01-28 10:00:00,49.98,50.15,49.91,50.15,269535.0,47.4434,47.6048,47.377,47.6048,269535.0
2022-01-28 10:10:00,50.14,50.35,50.13,50.34,262775.0,47.5953,47.7946,47.5858,47.7851,262775.0
2022-01-28 10:20:00,50.34,50.35,49.97,49.98,418725.0,47.7851,47.7946,47.4339,47.4434,418725.0
2022-01-28 10:30:00,50.05,50.14,49.94,50.01,140155.0,47.5099,47.5953,47.4054,47.4719,140155.0
2022-01-28 10:40:00,49.97,50.12,49.75,50.12,313525.0,47.4339,47.5763,47.2251,47.5763,313525.0
2022-01-28 10:50:00,50.13,50.28,50.07,50.28,107670.0,47.5858,47.7282,47.5288,47.7282,107670.0
2022-01-28 11:00:00,50.3,50.3,50.07,50.21,81120.0,47.7472,47.7472,47.5288,47.6617,81120.0
2022-01-28 11:10:00,50.21,50.5,50.21,50.47,119035.0,47.6617,47.937,47.6617,47.9085,119035.0
2022-01-28 11:20:00,50.52,50.52,50.32,50.39,431145.0,47.956,47.956,47.7662,47.8326,431145.0
2022-01-28 11:30:00,50.4,50.48,50.28,50.41,228975.0,47.8421,47.918,47.7282,47.8516,228975.0
2022-01-28 11:40:00,50.42,50.46,50.37,50.43,57215.0,47.8611,47.899,47.8136,47.8706,57215.0
2022-01-28 11:50:00,50.41,50.67,50.33,50.65,213105.0,47.8516,48.0984,47.7756,48.0794,213105.0
2022-01-28 12:00:00,50.64,50.75,50.61,50.75,190050.0,48.0699,48.1743,48.0414,48.1743,190050.0
2022-01-28 12:10:00,50.75,50.81,50.63,50.79,220545.0,48.1743,48.2313,48.0604,48.2123,220545.0
2022-01-28 12:20:00,50.79,50.79,50.5,50.55,237645.0,48.2123,48.2123,47.937,47.9845,237645.0
2022-01-28 12:30:00,50.53,50.57,50.41,50.41,130260.0,47.9655,48.0035,47.8516,47.8516,130260.0
2022-01-28 12:40:00,50.41,50.49,50.33,50.38,95810.0,47.8516,47.9275,47.7756,47.8231,95810.0
2022-01-28 12:50:00,50.39,50.39,50.21,50.26,98785.0,47.8326,47.8326,47.6617,47.7092,98785.0
2022-01-28 13:00:00,50.27,50.53,50.26,50.52,74390.0,47.7187,47.9655,47.7092,47.956,74390.0
2022-01-28 13:10:00,50.51,50.55,50.46,50.53,111380.0,47.9465,47.9845,47.899,47.9655,111380.0
2022-01-28 13:20:00,50.47,50.48,50.37,50.46,25205.0,47.9085,47.918,47.8136,47.899,25205.0
2022-01-28 13:30:00,50.53,50.64,50.51,50.55,192695.0,47.9655,48.0699,47.9465,47.9845,192695.0
2022-01-28 13:40:00,50.55,50.61,50.48,50.53,172760.0,47.9845,48.0414,47.918,47.9655,172760.0
2022-01-28 13:50:00,50.54,50.68,50.54,50.59,178835.0,47.975,48.1079,47.975,48.0224,178835.0
2022-01-28 14:00:00,50.6,50.72,50.38,50.41,220785.0,48.0319,48.1459,47.8231,47.8516,220785.0
2022-01-28 14:10:00,50.4,50.41,50.14,50.15,210800.0,47.8421,47.8516,47.5953,47.6048,210800.0
2022-01-28 14:20:00,50.13,50.13,49.96,49.96,230065.0,47.5858,47.5858,47.4244,47.4244,230065.0
2022-01-28 14:30:00,49.96,50.12,49.88,50.12,317525.0,47.4244,47.5763,47.3485,47.5763,317525.0
2022-01-28 14:40:00,50.14,50.4,50.14,50.38,117075.0,47.5953,47.8421,47.5953,47.8231,117075.0
2022-01-28 14:50:00,50.37,50.55,50.33,50.55,92560.0,47.8136,47.9845,47.7756,47.9845,92560.0
2022-01-28 15:00:00,50.55,50.63,50.47,50.6,148950.0,47.9845,48.0604,47.9085,48.0319,148950.0
2022-01-28 15:10:00,50.57,50.65,50.49,50.64,128240.0,48.0035,48.0794,47.9275,48.0699,128240.0
2022-01-28 15:20:00,50.61,50.77,50.61,50.74,187400.0,48.0414,48.1933,48.0414,48.1648,187400.0
2022-01-28 15:30:00,50.73,50.86,50.58,50.79,160320.0,48.1553,48.2787,48.013,48.2123,160320.0
2022-01-28 15:40:00,50.79,51.06,50.79,51.06,319485.0,48.2123,48.4686,48.2123,48.4686,319485.0
2022-01-28 15:50:00,51.09,51.41,51.08,51.4,646310.0,48.4971,48.8008,48.4876,48.7913,646310.0
2022-01-31 09:30:00,51.15,51.35,51.05,51.27,344775.0,48.554,48.7439,48.4591,48.6679,344775.0
2022-01-31 09:40:00,51.25,51.38,51.21,51.22,218370.0,48.649,48.7724,48.611,48.6205,218370.0
2022-01-31 09:50:00,51.23,51.44,51.21,51.44,229335.0,48.63,48.8293,48.611,48.8293,229335.0
2022-01-31 10:00:00,51.46,51.59,51.46,51.58,215255.0,48.8483,48.9717,48.8483,48.9622,215255.0
2022-01-31 10:10:00,51.59,51.72,51.53,51.66,233210.0,48.9717,49.0951,48.9147,49.0381,233210.0
2022-01-31 10:20:00,51.67,51.79,51.59,51.59,335845.0,49.0476,49.1615,48.9717,48.9717,335845.0
2022-01-31 10:30:00,51.6,51.73,51.58,51.63,157225.0,48.9812,49.1046,48.9622,49.0097,157225.0
2022-01-31 10:40:00,51.62,51.65,51.47,51.55,161845.0,49.0002,49.0287,48.8578,48.9337,161845.0
2022-01-31 10:50:00,51.55,51.76,51.55,51.67,96600.0,48.9337,49.1331,48.9337,49.0476,96600.0
2022-01-31 11:00:00,51.7,51.78,51.67,51.67,85570.0,49.0761,49.1521,49.0476,49.0476,85570.0
2022-01-31 11:10:00,51.64,51.76,51.6,51.67,83840.0,49.0192,49.1331,48.9812,49.0476,83840.0
2022-01-31 11:20:00,51.68,51.75,51.61,51.69,62085.0,49.0571,49.1236,48.9907,49.0666,62085.0
2022-01-31 11:30:00,51.7,51.81,51.66,51.69,33075.0,49.0761,49.1805,49.0381,49.0666,33075.0
2022-01-31 11:40:00,51.72,51.73,51.66,51.73,55305.0,49.0951,49.1046,49.0381,49.1046,55305.0
2022-01-31 11:50:00,51.73,51.93,51.73,51.93,42275.0,49.1046,49.2944,49.1046,49.2944,42275.0
2022-01-31 12:00:00,51.93,51.97,51.91,51.92,74235.0,49.2944,49.3324,49.2755,49.2849,74235.0
2022-01-31 12:10:00,51.91,52.07,51.91,52.05,102395.0,49.2755,49.4273,49.2755,49.4084,102395.0
2022-01-31 12:20:00,52.05,52.05,51.93,52.02,155610.0,49.4084,49.4084,49.2944,49.3799,155610.0
2022-01-31 12:30:00,52.03,52.03,51.93,52.0,137875.0,49.3894,49.3894,49.2944,49.3609,137875.0
2022-01-31 12:40:00,52.0,52.11,51.99,52.11,57025.0,49.3609,49.4653,49.3514,49.4653,57025.0
2022-01-31 12:50:00,52.09,52.13,52.06,52.1,99325.0,49.4463,49.4843,49.4178,49.4558,99325.0
2022-01-31 13:00:00,52.1,52.1,52.01,52.07,112395.0,49.4558,49.4558,49.3704,49.4273,112395.0
2022-01-31 13:10:00,52.08,52.14,52.03,52.14,68440.0,49.4368,49.4938,49.3894,49.4938,68440.0
2022-01-31 13:20:00,52.14,52.17,52.04,52.05,55440.0,49.4938,49.5223,49.3989,49.4084,55440.0
2022-01-31 13:30:00,52.07,52.12,51.98,52.08,26485.0,49.4273,49.4748,49.3419,49.4368,26485.0
2022-01-31 13:40:00,52.05,52.12,52.02,52.06,101100.0,49.4084,49.4748,49.3799,49.4178,101100.0
2022-01-31 13:50:00,52.05,52.08,52.01,52.03,124835.0,49.4084,49.4368,49.3704,49.3894,124835.0
2022-01-31 14:00:00,52.03,52.11,52.0,52.08,37445.0,49.3894,49.4653,49.3609,49.4368,37445.0
2022-01-31 14:10:00,52.09,52.12,52.06,52.1,76235.0,49.4463,49.4748,49.4178,49.4558,76235.0
2022-01-31 14:20:00,52.08,52.2,52.06,52.19,90050.0,49.4368,49.5507,49.4178,49.5412,90050.0
2022-01-31 14:30:00,52.19,52.21,52.16,52.17,170350.0,49.5412,49.5602,49.5128,49.5223,170350.0
2022-01-31 14:40:00,52.17,52.2,52.12,52.15,133045.0,49.5223,49.5507,49.4748,49.5033,133045.0
2022-01-31 14:50:00,52.16,52.17,52.08,52.15,182240.0,49.5128,49.5223,49.4368,49.5033,182240.0
2022-01-31 15:00:00,52.14,52.21,52.06,52.06,454130.0,49.4938,49.5602,49.4178,49.4178,454130.0
2022-01-31 15:10:00,52.07,52.09,51.82,51.85,291940.0,49.4273,49.4463,49.19,49.2185,291940.0
2022-01-31 15:20:00,51.86,52.09,51.86,52.03,304565.0,49.228,49.4463,49.228,49.3894,304565.0
2022-01-31 15:30:00,52.04,52.18,51.97,52.12,322395.0,49.3989,49.5318,49.3324,49.4748,322395.0
2022-01-31 15:40:00,52.12,52.25,52.1,52.25,414860.0,49.4748,49.5982,49.4558,49.5982,414860.0
2022-01-31 15:50:00,52.25,52.54,52.25,52.52,1314450.0,49.5982,49.8735,49.5982,49.8545,1314450.0
2022-02-01 09:30:00,52.69,52.81,52.52,52.76,533465.0,50.0159,50.1298,49.8545,50.0823,533465.0
2022-02-01 09:40:00,52.74,52.78,52.38,52.5,215060.0,50.0633,50.1013,49.7216,49.8355,215060.0
2022-02-01 09:50:00,52.6,52.6,52.45,52.51,181915.0,49.9304,49.9304,49.788,49.845,181915.0
2022-02-01 10:00:00,52.53,52.53,52.04,52.19,155000.0,49.864,49.864,49.3989,49.5412,155000.0
2022-02-01 10:10:00,52.25,52.41,52.16,52.3,261440.0,49.5982,49.7501,49.5128,49.6457,261440.0
2022-02-01 10:20:00,52.27,52.53,52.27,52.42,325145.0,49.6172,49.864,49.6172,49.7596,325145.0
2022-02-01 10:30:00,52.42,52.6,52.42,52.57,246030.0,49.7596,49.9304,49.7596,49.902,246030.0
2022-02-01 10:40:00,52.59,52.61,52.42,52.46,84065.0,49.9209,49.9399,49.7596,49.7975,84065.0
2022-02-01 10:50:00,52.51,52.72,52.5,52.72,67270.0,49.845,50.0443,49.8355,50.0443,67270.0
2022-02-01 11:00:00,52.72,52.75,52.64,52.75,127200.0,50.0443,50.0728,49.9684,50.0728,127200.0
2022-02-01 11:10:00,52.77,52.85,52.74,52.8,290165.0,50.0918,50.1677,50.0633,50.1203,290165.0
2022-02-01 11:20:00,52.81,52.82,52.64,52.71,164320.0,50.1298,50.1393,49.9684,50.0349,164320.0
2022-02-01 11:30:00,52.71,52.81,52.59,52.75,170065.0,50.0349,50.1298,49.9209,50.0728,170065.0
2022-02-01 11:40:00,52.75,52.85,52.74,52.77,147685.0,50.0728,50.1677,50.0633,50.0918,147685.0
2022-02-01 11:50:00,52.76,52.85,52.73,52.82,104030.0,50.0823,50.1677,50.0538,50.1393,104030.0
2022-02-01 12:00:00,52.81,52.84,52.76,52.77,78505.0,50.1298,50.1583,50.0823,50.0918,78505.0
2022-02-01 12:10:00,52.78,52.79,52.64,52.74,81990.0,50.1013,50.1108,49.9684,50.0633,81990.0
2022-02-01 12:20:00,52.74,52.77,52.66,52.67,43655.0,50.0633,50.0918,49.9874,49.9969,43655.0
2022-02-01 12:30:00,52.69,52.69,52.52,52.66,146205.0,50.0159,50.0159,49.8545,49.9874,146205.0
2022-02-01 12:40:00,52.66,52.73,52.63,52.64,44175.0,49.9874,50.0538,49.9589,49.9684,44175.0
2022-02-01 12:50:00,52.63,52.77,52.61,52.77,98805.0,49.9589,50.0918,49.9399,50.0918,98805.0
2022-02-01 13:00:00,52.77,52.79,52.67,52.69,215900.0,50.0918,50.1108,49.9969,50.0159,215900.0
2022-02-01 13:10:00,52.7,52.77,52.7,52.76,135325.0,50.0254,50.0918,50.0254,50.0823,135325.0
2022-02-01 13:20:00,52.77,52.82,52.74,52.82,83935.0,50.0918,50.1393,50.0633,50.1393,83935.0
2022-02-01 13:30:00,52.81,52.84,52.7,52.83,74780.0,50.1298,50.1583,50.0254,50.1488,74780.0
2022-02-01 13:40:00,52.81,52.82,52.74,52.76,43260.0,50.1298,50.1393,50.0633,50.0823,43260.0
2022-02-01 13:50:00,52.74,52.77,52.64,52.73,71575.0,50.0633,50.0918,49.9684,50.0538,71575.0
2022-02-01 14:00:00,52.74,52.83,52.72,52.8,95100.0,50.0633,50.1488,50.0443,50.1203,95100.0
2022-02-01 14:10:00,52.79,52.83,52.71,52.77,44550.0,50.1108,50.1488,50.0349,50.0918,44550.0
2022-02-01 14:20:00,52.75,52.75,52.66,52.75,111945.0,50.0728,50.0728,49.9874,50.0728,111945.0
2022-02-01 14:30:00,52.77,52.81,52.74,52.75,129785.0,50.0918,50.1298,50.0633,50.0728,129785.0
2022-02-01 14:40:00,52.77,52.82,52.75,52.77,109130.0,50.0918,50.1393,50.0728,50.0918,109130.0
2022-02-01 14:50:00,52.77,52.79,52.73,52.77,105265.0,50.0918,50.1108,50.0538,50.0918,105265.0
2022-02-01 15:00:00,52.76,52.93,52.76,52.93,131930.0,50.0823,50.2437,50.0823,50.2437,131930.0
2022-02-01 15:10:00,52.9,52.91,52.83,52.89,97970.0,50.2152,50.2247,50.1488,50.2057,97970.0
2022-02-01 15:20:00,52.91,52.98,52.88,52.98,387325.0,50.2247,50.2912,50.1962,50.2912,387325.0
2022-02-01 15:30:00,52.97,53.01,52.9,52.9,383450.0,50.2817,50.3196,50.2152,50.2152,383450.0
2022-02-01 15:40:00,52.91,53.03,52.91,53.02,181140.0,50.2247,50.3386,50.2247,50.3291,181140.0
2022-02-01 15:50:00,53.04,53.13,53.03,53.04,441900.0,50.3481,50.4335,50.3386,50.3481,441900.0
2022-02-02 09:30:00,53.16,53.3,53.11,53.22,499235.0,50.462,50.5949,50.4146,50.519,499235.0
2022-02-02 09:40:00,53.2,53.22,52.89,52.89,266560.0,50.5,50.519,50.2057,50.2057,266560.0
2022-02-02 09:50:00,52.91,53.04,52.87,52.87,174145.0,50.2247,50.3481,50.1867,50.1867,174145.0
2022-02-02 10:00:00,52.9,53.09,52.9,53.06,197135.0,50.2152,50.3956,50.2152,50.3671,197135.0
2022-02-02 10:10:00,53.06,53.08,52.83,52.94,417245.0,50.3671,50.3861,50.1488,50.2532,417245.0
2022-02-02 10:20:00,52.94,52.97,52.75,52.78,77690.0,50.2532,50.2817,50.0728,50.1013,77690.0
2022-02-02 10:30:00,52.79,52.87,52.65,52.84,166115.0,50.1108,50.1867,49.9779,50.1583,166115.0
2022-02-02 10:40:00,52.86,53.13,52.77,53.07,574005.0,50.1772,50.4335,50.0918,50.3766,574005.0
2022-02-02 10:50:00,53.07,53.09,52.89,53.06,99975.0,50.3766,50.3956,50.2057,50.3671,99975.0
2022-02-02 11:00:00,53.04,53.07,52.84,52.84,90620.0,50.3481,50.3766,50.1583,50.1583,90620.0
2022-02-02 11:10:00,52.83,52.85,52.73,52.83,123925.0,50.1488,50.1677,50.0538,50.1488,123925.0
2022-02-02 11:20:00,52.84,52.94,52.81,52.88,82770.0,50.1583,50.2532,50.1298,50.1962,82770.0
2022-02-02 11:30:00,52.88,52.88,52.7,52.72,87550.0,50.1962,50.1962,50.0254,50.0443,87550.0
2022-02-02 11:40:00,52.73,52.91,52.72,52.84,77360.0,50.0538,50.2247,50.0443,50.1583,77360.0
2022-02-02 11:50:00,52.85,52.93,52.85,52.93,74570.0,50.1677,50.2437,50.1677,50.2437,74570.0
2022-02-02 12:00:00,52.91,53.03,52.85,53.02,64015.0,50.2247,50.3386,50.1677,50.3291,64015.0
2022-02-02 12:10:00,53.01,53.06,52.96,53.0,60330.0,50.3196,50.3671,50.2722,50.3101,60330.0
2022-02-02 12:20:00,52.99,53.01,52.96,52.97,108600.0,50.3006,50.3196,50.2722,50.2817,108600.0
2022-02-02 12:30:00,52.98,53.04,52.94,53.02,58875.0,50.2912,50.3481,50.2532,50.3291,58875.0
2022-02-02 12:40:00,53.02,53.1,52.98,53.05,51635.0,50.3291,50.4051,50.2912,50.3576,51635.0
2022-02-02 12:50:00,53.06,53.1,53.02,53.09,71610.0,50.3671,50.4051,50.3291,50.3956,71610.0
2022-02-02 13:00:00,53.1,53.12,53.07,53.09,71575.0,50.4051,50.424,50.3766,50.3956,71575.0
2022-02-02 13:10:00,53.07,53.11,53.02,53.06,65055.0,50.3766,50.4146,50.3291,50.3671,65055.0
2022-02-02 13:20:00,53.07,53.07,52.93,52.98,73795.0,50.3766,50.3766,50.2437,50.2912,73795.0
2022-02-02 13:30:00,52.97,53.09,52.97,53.05,95630.0,50.2817,50.3956,50.2817,50.3576,95630.0
2022-02-02 13:40:00,53.05,53.09,53.0,53.03,80775.0,50.3576,50.3956,50.3101,50.3386,80775.0
2022-02-02 13:50:00,53.04,53.1,53.03,53.09,50985.0,50.3481,50.4051,50.3386,50.3956,50985.0
2022-02-02 14:00:00,53.09,53.17,53.08,53.11,112690.0,50.3956,50.4715,50.3861,50.4146,112690.0
2022-02-02 14:10:00,53.13,53.14,52.99,53.09,86330.0,50.4335,50.443,50.3006,50.3956,86330.0
2022-02-02 14:20:00,53.06,53.09,52.98,53.05,64260.0,50.3671,50.3956,50.2912,50.3576,64260.0
2022-02-02 14:30:00,53.06,53.17,53.06,53.14,83705.0,50.3671,50.4715,50.3671,50.443,83705.0
2022-02-02 14:40:00,53.16,53.22,53.15,53.18,118715.0,50.462,50.519,50.4525,50.481,118715.0
2022-02-02 14:50:00,53.2,53.21,53.13,53.13,69490.0,50.5,50.5095,50.4335,50.4335,69490.0
2022-02-02 15:00:00,53.14,53.19,53.08,53.13,98190.0,50.443,50.4905,50.3861,50.4335,98190.0
2022-02-02 15:10:00,53.1,53.19,53.07,53.19,167050.0,50.4051,50.4905,50.3766,50.4905,167050.0
2022-02-02 15:20:00,53.19,53.2,53.05,53.09,183110.0,50.4905,50.5,50.3576,50.3956,183110.0
2022-02-02 15:30:00,53.09,53.15,53.04,53.08,143090.0,50.3956,50.4525,50.3481,50.3861,143090.0
2022-02-02 15:40:00,53.09,53.18,53.07,53.15,296870.0,50.3956,50.481,50.3766,50.4525,296870.0
2022-02-02 15:50:00,53.14,53.14,52.99,53.06,878045.0,50.443,50.443,50.3006,50.3671,878045.0
2022-02-03 09:30:00,52.6,52.77,52.42,52.76,661280.0,49.9304,50.0918,49.7596,50.0823,661280.0
2022-02-03 09:40:00,52.78,52.83,52.58,52.58,496920.0,50.1013,50.1488,49.9115,49.9115,496920.0
2022-02-03 09:50:00,52.57,52.64,52.47,52.53,271385.0,49.902,49.9684,49.807,49.864,271385.0
2022-02-03 10:00:00,52.5,52.66,52.46,52.58,140790.0,49.8355,49.9874,49.7975,49.9115,140790.0
2022-02-03 10:10:00,52.64,52.91,52.58,52.91,521005.0,49.9684,50.2247,49.9115,50.2247,521005.0
2022-02-03 10:20:00,52.9,52.97,52.8,52.83,138165.0,50.2152,50.2817,50.1203,50.1488,138165.0
2022-02-03 10:30:00,52.91,52.92,52.77,52.84,208290.0,50.2247,50.2342,50.0918,50.1583,208290.0
2022-02-03 10:40:00,52.85,52.93,52.78,52.82,242410.0,50.1677,50.2437,50.1013,50.1393,242410.0
2022-02-03 10:50:00,52.82,52.96,52.82,52.92,171465.0,50.1393,50.2722,50.1393,50.2342,171465.0
2022-02-03 11:00:00,52.92,52.93,52.78,52.9,93720.0,50.2342,50.2437,50.1013,50.2152,93720.0
2022-02-03 11:10:00,52.88,52.99,52.87,52.92,92715.0,50.1962,50.3006,50.1867,50.2342,92715.0
2022-02-03 11:20:00,52.89,52.9,52.76,52.8,77025.0,50.2057,50.2152,50.0823,50.1203,77025.0
2022-02-03 11:30:00,52.8,52.86,52.71,52.73,53485.0,50.1203,50.1772,50.0349,50.0538,53485.0
2022-02-03 11:40:00,52.73,52.74,52.64,52.69,192950.0,50.0538,50.0633,49.9684,50.0159,192950.0
2022-02-03 11:50:00,52.69,52.71,52.57,52.57,147155.0,50.0159,50.0349,49.902,49.902,147155.0
2022-02-03 12:00:00,52.59,52.6,52.48,52.56,65545.0,49.9209,49.9304,49.8165,49.8925,65545.0
2022-02-03 12:10:00,52.54,52.59,52.42,52.44,68885.0,49.8735,49.9209,49.7596,49.7786,68885.0
2022-02-03 12:20:00,52.44,52.55,52.44,52.51,76560.0,49.7786,49.883,49.7786,49.845,76560.0
2022-02-03 12:30:00,52.53,52.62,52.47,52.58,65945.0,49.864,49.9494,49.807,49.9115,65945.0
2022-02-03 12:40:00,52.59,52.6,52.45,52.48,143470.0,49.9209,49.9304,49.788,49.8165,143470.0
2022-02-03 12:50:00,52.5,52.56,52.47,52.55,178780.0,49.8355,49.8925,49.807,49.883,178780.0
2022-02-03 13:00:00,52.54,52.54,52.43,52.44,554560.0,49.8735,49.8735,49.7691,49.7786,554560.0
2022-02-03 13:10:00,52.43,52.51,52.4,52.5,67215.0,49.7691,49.845,49.7406,49.8355,67215.0
2022-02-03 13:20:00,52.51,52.59,52.51,52.57,14705.0,49.845,49.9209,49.845,49.902,14705.0
2022-02-03 13:30:00,52.56,52.65,52.53,52.54,44920.0,49.8925,49.9779,49.864,49.8735,44920.0
2022-02-03 13:40:00,52.56,52.6,52.54,52.58,65870.0,49.8925,49.9304,49.8735,49.9115,65870.0
2022-02-03 13:50:00,52.58,52.6,52.54,52.57,35265.0,49.9115,49.9304,49.8735,49.902,35265.0
2022-02-03 14:00:00,52.57,52.62,52.54,52.6,80420.0,49.902,49.9494,49.8735,49.9304,80420.0
2022-02-03 14:10:00,52.62,52.62,52.55,52.59,43980.0,49.9494,49.9494,49.883,49.9209,43980.0
2022-02-03 14:20:00,52.58,52.6,52.48,52.51,98015.0,49.9115,49.9304,49.8165,49.845,98015.0
2022-02-03 14:30:00,52.48,52.52,52.39,52.41,139725.0,49.8165,49.8545,49.7311,49.7501,139725.0
2022-02-03 14:40:00,52.39,52.4,52.27,52.32,209920.0,49.7311,49.7406,49.6172,49.6646,209920.0
2022-02-03 14:50:00,52.31,52.39,52.29,52.37,101060.0,49.6552,49.7311,49.6362,49.7121,101060.0
2022-02-03 15:00:00,52.38,52.41,52.26,52.3,153080.0,49.7216,49.7501,49.6077,49.6457,153080.0
2022-02-03 15:10:00,52.3,52.47,52.29,52.47,155580.0,49.6457,49.807,49.6362,49.807,155580.0
2022-02-03 15:20:00,52.52,52.53,52.41,52.44,87085.0,49.8545,49.864,49.7501,49.7786,87085.0
2022-02-03 15:30:00,52.43,52.43,52.27,52.31,198545.0,49.7691,49.7691,49.6172,49.6552,198545.0
2022-02-03 15:40:00,52.31,52.36,52.2,52.22,248815.0,49.6552,49.7026,49.5507,49.5697,248815.0
2022-02-03 15:50:00,52.22,52.34,52.15,52.18,444455.0,49.5697,49.6836,49.5033,49.5318,444455.0
2022-02-04 09:30:00,52.1,52.15,51.89,51.96,242060.0,49.4558,49.5033,49.2565,49.3229,242060.0
2022-02-04 09:40:00,52.01,52.24,52.01,52.07,139595.0,49.3704,49.5887,49.3704,49.4273,139595.0
2022-02-04 09:50:00,52.11,52.11,51.91,52.02,62395.0,49.4653,49.4653,49.2755,49.3799,62395.0
2022-02-04 10:00:00,52.03,52.13,51.92,51.92,139015.0,49.3894,49.4843,49.2849,49.2849,139015.0
2022-02-04 10:10:00,51.9,52.17,51.87,52.13,61970.0,49.266,49.5223,49.2375,49.4843,61970.0
2022-02-04 10:20:00,52.1,52.18,51.93,51.93,93605.0,49.4558,49.5318,49.2944,49.2944,93605.0
2022-02-04 10:30:00,51.94,52.03,51.76,51.81,82545.0,49.3039,49.3894,49.1331,49.1805,82545.0
2022-02-04 10:40:00,51.8,51.82,51.63,51.65,98825.0,49.171,49.19,49.0097,49.0287,98825.0
2022-02-04 10:50:00,51.67,51.72,51.65,51.67,74850.0,49.0476,49.0951,49.0287,49.0476,74850.0
2022-02-04 11:00:00,51.63,51.73,51.63,51.73,115210.0,49.0097,49.1046,49.0097,49.1046,115210.0
2022-02-04 11:10:00,51.7,51.7,51.59,51.65,43080.0,49.0761,49.0761,48.9717,49.0287,43080.0
2022-02-04 11:20:00,51.66,51.82,51.59,51.81,30365.0,49.0381,49.19,48.9717,49.1805,30365.0
2022-02-04 11:30:00,51.8,51.95,51.79,51.89,25025.0,49.171,49.3134,49.1615,49.2565,25025.0
2022-02-04 11:40:00,51.91,52.0,51.87,51.93,128630.0,49.2755,49.3609,49.2375,49.2944,128630.0
2022-02-04 11:50:00,51.92,52.01,51.91,51.99,22810.0,49.2849,49.3704,49.2755,49.3514,22810.0
2022-02-04 12:00:00,51.9,51.91,51.82,51.9,22445.0,49.266,49.2755,49.19,49.266,22445.0
2022-02-04 12:10:00,51.84,51.99,51.83,51.93,67930.0,49.209,49.3514,49.1995,49.2944,67930.0
2022-02-04 12:20:00,51.95,52.0,51.92,52.0,102020.0,49.3134,49.3609,49.2849,49.3609,102020.0
2022-02-04 12:30:00,52.0,52.03,51.91,52.0,87725.0,49.3609,49.3894,49.2755,49.3609,87725.0
2022-02-04 12:40:00,52.03,52.04,51.97,52.04,20750.0,49.3894,49.3989,49.3324,49.3989,20750.0
2022-02-04 12:50:00,52.03,52.09,52.0,52.09,17760.0,49.3894,49.4463,49.3609,49.4463,17760.0
2022-02-04 13:00:00,52.11,52.28,52.11,52.28,103340.0,49.4653,49.6267,49.4653,49.6267,103340.0
2022-02-04 13:10:00,52.28,52.32,52.23,52.26,40630.0,49.6267,49.6646,49.5792,49.6077,40630.0
2022-02-04 13:20:00,52.29,52.34,52.28,52.29,64500.0,49.6362,49.6836,49.6267,49.6362,64500.0
2022-02-04 13:30:00,52.32,52.36,52.29,52.32,44970.0,49.6646,49.7026,49.6362,49.6646,44970.0
2022-02-04 13:40:00,52.35,52.42,52.27,52.34,293040.0,49.6931,49.7596,49.6172,49.6836,293040.0
2022-02-04 13:50:00,52.36,52.41,52.34,52.39,103770.0,49.7026,49.7501,49.6836,49.7311,103770.0
2022-02-04 14:00:00,52.41,52.41,52.33,52.36,78945.0,49.7501,49.7501,49.6741,49.7026,78945.0
2022-02-04 14:10:00,52.36,52.36,52.23,52.24,107750.0,49.7026,49.7026,49.5792,49.5887,107750.0
2022-02-04 14:20:00,52.23,52.35,52.23,52.32,38820.0,49.5792,49.6931,49.5792,49.6646,38820.0
2022-02-04 14:30:00,52.32,52.46,52.32,52.44,168320.0,49.6646,49.7975,49.6646,49.7786,168320.0
2022-02-04 14:40:00,52.45,52.48,52.38,52.4,71200.0,49.788,49.8165,49.7216,49.7406,71200.0
2022-02-04 14:50:00,52.4,52.48,52.4,52.48,67655.0,49.7406,49.8165,49.7406,49.8165,67655.0
2022-02-04 15:00:00,52.47,52.59,52.47,52.55,507300.0,49.807,49.9209,49.807,49.883,507300.0
2022-02-04 15:10:00,52.58,52.69,52.57,52.61,138625.0,49.9115,50.0159,49.902,49.9399,138625.0
2022-02-04 15:20:00,52.61,52.65,52.57,52.6,157705.0,49.9399,49.9779,49.902,49.9304,157705.0
2022-02-04 15:30:00,52.61,52.72,52.59,52.6,420420.0,49.9399,50.0443,49.9209,49.9304,420420.0
2022-02-04 15:40:00,52.61,52.61,52.33,52.39,331940.0,49.9399,49.9399,49.6741,49.7311,331940.0
2022-02-04 15:50:00,52.4,52.47,52.28,52.31,618865.0,49.7406,49.807,49.6267,49.6552,618865.0
2022-02-07 09:30:00,52.34,52.45,52.32,52.43,339775.0,49.6836,49.788,49.6646,49.7691,339775.0
2022-02-07 09:40:00,52.43,52.5,52.3,52.3,344545.0,49.7691,49.8355,49.6457,49.6457,344545.0
2022-02-07 09:50:00,52.34,52.54,52.32,52.49,200040.0,49.6836,49.8735,49.6646,49.826,200040.0
2022-02-07 10:00:00,52.51,52.58,52.43,52.53,278385.0,49.845,49.9115,49.7691,49.864,278385.0
2022-02-07 10:10:00,52.53,52.54,52.24,52.27,250120.0,49.864,49.8735,49.5887,49.6172,250120.0
2022-02-07 10:20:00,52.28,52.41,52.25,52.37,133125.0,49.6267,49.7501,49.5982,49.7121,133125.0
2022-02-07 10:30:00,52.35,52.55,52.32,52.46,136850.0,49.6931,49.883,49.6646,49.7975,136850.0
2022-02-07 10:40:00,52.45,52.46,52.3,52.34,128730.0,49.788,49.7975,49.6457,49.6836,128730.0
2022-02-07 10:50:00,52.33,52.46,52.31,52.46,27665.0,49.6741,49.7975,49.6552,49.7975,27665.0
2022-02-07 11:00:00,52.45,52.49,52.34,52.35,51595.0,49.788,49.826,49.6836,49.6931,51595.0
2022-02-07 11:10:00,52.37,52.41,52.35,52.41,26885.0,49.7121,49.7501,49.6931,49.7501,26885.0
2022-02-07 11:20:00,52.42,52.46,52.39,52.42,55925.0,49.7596,49.7975,49.7311,49.7596,55925.0
2022-02-07 11:30:00,52.45,52.45,52.19,52.19,73200.0,49.788,49.788,49.5412,49.5412,73200.0
2022-02-07 11:40:00,52.17,52.21,52.08,52.17,100885.0,49.5223,49.5602,49.4368,49.5223,100885.0
2022-02-07 11:50:00,52.19,52.28,52.13,52.27,52800.0,49.5412,49.6267,49.4843,49.6172,52800.0
2022-02-07 12:00:00,52.27,52.28,52.18,52.18,30815.0,49.6172,49.6267,49.5318,49.5318,30815.0
2022-02-07 12:10:00,52.18,52.24,52.16,52.22,110465.0,49.5318,49.5887,49.5128,49.5697,110465.0
2022-02-07 12:20:00,52.21,52.28,52.16,52.18,60905.0,49.5602,49.6267,49.5128,49.5318,60905.0
2022-02-07 12:30:00,52.15,52.25,52.13,52.17,47735.0,49.5033,49.5982,49.4843,49.5223,47735.0
2022-02-07 12:40:00,52.21,52.34,52.21,52.33,134105.0,49.5602,49.6836,49.5602,49.6741,134105.0
2022-02-07 12:50:00,52.31,52.34,52.29,52.31,72445.0,49.6552,49.6836,49.6362,49.6552,72445.0
2022-02-07 13:00:00,52.31,52.39,52.27,52.38,21735.0,49.6552,49.7311,49.6172,49.7216,21735.0
2022-02-07 13:10:00,52.38,52.45,52.38,52.43,25690.0,49.7216,49.788,49.7216,49.7691,25690.0
2022-02-07 13:20:00,52.43,52.45,52.39,52.44,30100.0,49.7691,49.788,49.7311,49.7786,30100.0
2022-02-07 13:30:00,52.45,52.48,52.41,52.48,164645.0,49.788,49.8165,49.7501,49.8165,164645.0
2022-02-07 13:40:00,52.48,52.5,52.44,52.45,55090.0,49.8165,49.8355,49.7786,49.788,55090.0
2022-02-07 13:50:00,52.45,52.52,52.44,52.52,121685.0,49.788,49.8545,49.7786,49.8545,121685.0
2022-02-07 14:00:00,52.5,52.52,52.45,52.45,62415.0,49.8355,49.8545,49.788,49.788,62415.0
2022-02-07 14:10:00,52.46,52.53,52.45,52.51,184995.0,49.7975,49.864,49.788,49.845,184995.0
2022-02-07 14:20:00,52.5,52.56,52.46,52.56,79690.0,49.8355,49.8925,49.7975,49.8925,79690.0
2022-02-07 14:30:00,52.56,52.61,52.54,52.58,60160.0,49.8925,49.9399,49.8735,49.9115,60160.0
2022-02-07 14:40:00,52.58,52.63,52.58,52.59,102520.0,49.9115,49.9589,49.9115,49.9209,102520.0
2022-02-07 14:50:00,52.58,52.62,52.58,52.6,44720.0,49.9115,49.9494,49.9115,49.9304,44720.0
2022-02-07 15:00:00,52.55,52.66,52.55,52.61,135920.0,49.883,49.9874,49.883,49.9399,135920.0
2022-02-07 15:10:00,52.6,52.67,52.6,52.61,147915.0,49.9304,49.9969,49.9304,49.9399,147915.0
2022-02-07 15:20:00,52.61,52.62,52.46,52.48,157370.0,49.9399,49.9494,49.7975,49.8165,157370.0
2022-02-07 15:30:00,52.47,52.55,52.36,52.37,169070.0,49.807,49.883,49.7026,49.7121,169070.0
2022-02-07 15:40:00,52.36,52.41,52.25,52.26,192715.0,49.7026,49.7501,49.5982,49.6077,192715.0
2022-02-07 15:50:00,52.27,52.42,52.18,52.3,351670.0,49.6172,49.7596,49.5318,49.6457,351670.0
2022-02-08 09:30:00,52.35,52.56,52.35,52.49,831915.0,49.6931,49.8925,49.6931,49.826,831915.0
2022-02-08 09:40:00,52.5,52.61,52.48,52.57,227595.0,49.8355,49.9399,49.8165,49.902,227595.0
2022-02-08 09:50:00,52.57,52.69,52.51,52.64,106720.0,49.902,50.0159,49.845,49.9684,106720.0
2022-02-08 10:00:00,52.61,52.68,52.45,52.68,145065.0,49.9399,50.0064,49.788,50.0064,145065.0
2022-02-08 10:10:00,52.66,52.86,52.66,52.78,145005.0,49.9874,50.1772,49.9874,50.1013,145005.0
2022-02-08 10:20:00,52.79,52.85,52.73,52.75,52970.0,50.1108,50.1677,50.0538,50.0728,52970.0
2022-02-08 10:30:00,52.77,52.89,52.76,52.85,46510.0,50.0918,50.2057,50.0823,50.1677,46510.0
2022-02-08 10:40:00,52.86,53.0,52.83,52.97,53745.0,50.1772,50.3101,50.1488,50.2817,53745.0
2022-02-08 10:50:00,52.96,53.03,52.95,53.02,77095.0,50.2722,50.3386,50.2627,50.3291,77095.0
2022-02-08 11:00:00,53.03,53.11,53.03,53.11,60750.0,50.3386,50.4146,50.3386,50.4146,60750.0
2022-02-08 11:10:00,53.11,53.11,53.03,53.05,93820.0,50.4146,50.4146,50.3386,50.3576,93820.0
2022-02-08 11:20:00,53.06,53.07,52.99,53.03,113190.0,50.3671,50.3766,50.3006,50.3386,113190.0
2022-02-08 11:30:00,53.04,53.13,53.04,53.1,101650.0,50.3481,50.4335,50.3481,50.4051,101650.0
2022-02-08 11:40:00,53.11,53.16,53.1,53.15,41130.0,50.4146,50.462,50.4051,50.4525,41130.0
2022-02-08 11:50:00,53.12,53.17,53.12,53.16,45950.0,50.424,50.4715,50.424,50.462,45950.0
2022-02-08 12:00:00,53.17,53.21,53.14,53.14,27765.0,50.4715,50.5095,50.443,50.443,27765.0
2022-02-08 12:10:00,53.14,53.15,53.07,53.09,76005.0,50.443,50.4525,50.3766,50.3956,76005.0
2022-02-08 12:20:00,53.09,53.17,53.09,53.17,80205.0,50.3956,50.4715,50.3956,50.4715,80205.0
2022-02-08 12:30:00,53.18,53.25,53.18,53.24,86325.0,50.481,50.5474,50.481,50.538,86325.0
2022-02-08 12:40:00,53.24,53.27,53.22,53.23,55245.0,50.538,50.5664,50.519,50.5285,55245.0
2022-02-08 12:50:00,53.22,53.26,53.21,53.23,59705.0,50.519,50.5569,50.5095,50.5285,59705.0
2022-02-08 13:00:00,53.23,53.25,53.19,53.22,49815.0,50.5285,50.5474,50.4905,50.519,49815.0
2022-02-08 13:10:00,53.23,53.25,53.17,53.24,70275.0,50.5285,50.5474,50.4715,50.538,70275.0
2022-02-08 13:20:00,53.21,53.23,53.12,53.15,35700.0,50.5095,50.5285,50.424,50.4525,35700.0
2022-02-08 13:30:00,53.17,53.25,53.16,53.2,68550.0,50.4715,50.5474,50.462,50.5,68550.0
2022-02-08 13:40:00,53.2,53.21,53.16,53.2,91355.0,50.5,50.5095,50.462,50.5,91355.0
2022-02-08 13:50:00,53.18,53.22,53.17,53.21,62400.0,50.481,50.519,50.4715,50.5095,62400.0
2022-02-08 14:00:00,53.24,53.28,53.23,53.25,55860.0,50.538,50.5759,50.5285,50.5474,55860.0
2022-02-08 14:10:00,53.24,53.26,53.18,53.21,79315.0,50.538,50.5569,50.481,50.5095,79315.0
2022-02-08 14:20:00,53.18,53.18,53.02,53.03,38430.0,50.481,50.481,50.3291,50.3386,38430.0
2022-02-08 14:30:00,53.01,53.1,52.98,52.98,139295.0,50.3196,50.4051,50.2912,50.2912,139295.0
2022-02-08 14:40:00,52.98,53.02,52.94,52.99,59685.0,50.2912,50.3291,50.2532,50.3006,59685.0
2022-02-08 14:50:00,52.99,53.08,52.99,53.04,47890.0,50.3006,50.3861,50.3006,50.3481,47890.0
2022-02-08 15:00:00,53.02,53.08,52.95,53.06,106115.0,50.3291,50.3861,50.2627,50.3671,106115.0
2022-02-08 15:10:00,53.08,53.26,53.08,53.25,94340.0,50.3861,50.5569,50.3861,50.5474,94340.0
2022-02-08 15:20:00,53.24,53.24,53.17,53.21,104365.0,50.538,50.538,50.4715,50.5095,104365.0
2022-02-08 15:30:00,53.22,53.31,53.21,53.26,165475.0,50.519,50.6044,50.5095,50.5569,165475.0
2022-02-08 15:40:00,53.26,53.33,53.22,53.25,404790.0,50.5569,50.6234,50.519,50.5474,404790.0
2022-02-08 15:50:00,53.25,53.36,53.2,53.29,735980.0,50.5474,50.6519,50.5,50.5854,735980.0
2022-02-09 09:30:00,53.77,54.03,53.73,54.0,421795.0,51.0411,51.2879,51.0031,51.2594,421795.0
2022-02-09 09:40:00,54.01,54.16,53.96,54.1,172405.0,51.2689,51.4113,51.2214,51.3543,172405.0
2022-02-09 09:50:00,54.07,54.11,53.95,53.95,186760.0,51.3258,51.3638,51.2119,51.2119,186760.0
2022-02-09 10:00:00,53.95,54.11,53.95,54.1,88115.0,51.2119,51.3638,51.2119,51.3543,88115.0
2022-02-09 10:10:00,54.11,54.13,53.99,54.0,223815.0,51.3638,51.3828,51.2499,51.2594,223815.0
2022-02-09 10:20:00,54.0,54.15,53.98,54.1,245730.0,51.2594,51.4018,51.2404,51.3543,245730.0
2022-02-09 10:30:00,54.14,54.2,54.12,54.14,55295.0,51.3923,51.4492,51.3733,51.3923,55295.0
2022-02-09 10:40:00,54.15,54.17,54.06,54.1,53815.0,51.4018,51.4208,51.3163,51.3543,53815.0
2022-02-09 10:50:00,54.09,54.22,54.09,54.22,310635.0,51.3448,51.4682,51.3448,51.4682,310635.0
2022-02-09 11:00:00,54.22,54.23,54.11,54.12,67830.0,51.4682,51.4777,51.3638,51.3733,67830.0
2022-02-09 11:10:00,54.14,54.17,54.03,54.08,273875.0,51.3923,51.4208,51.2879,51.3353,273875.0
2022-02-09 11:20:00,54.09,54.13,54.08,54.11,33380.0,51.3448,51.3828,51.3353,51.3638,33380.0
2022-02-09 11:30:00,54.11,54.13,54.06,54.1,32100.0,51.3638,51.3828,51.3163,51.3543,32100.0
2022-02-09 11:40:00,54.12,54.13,54.08,54.11,18170.0,51.3733,51.3828,51.3353,51.3638,18170.0
2022-02-09 11:50:00,54.13,54.15,54.08,54.11,60720.0,51.3828,51.4018,51.3353,51.3638,60720.0
2022-02-09 12:00:00,54.1,54.14,54.04,54.06,41830.0,51.3543,51.3923,51.2974,51.3163,41830.0
2022-02-09 12:10:00,54.09,54.1,53.99,54.1,72400.0,51.3448,51.3543,51.2499,51.3543,72400.0
2022-02-09 12:20:00,54.1,54.1,54.05,54.09,61860.0,51.3543,51.3543,51.3068,51.3448,61860.0
2022-02-09 12:30:00,54.08,54.14,54.05,54.14,134335.0,51.3353,51.3923,51.3068,51.3923,134335.0
2022-02-09 12:40:00,54.15,54.16,54.12,54.15,17885.0,51.4018,51.4113,51.3733,51.4018,17885.0
2022-02-09 12:50:00,54.15,54.18,54.13,54.18,25270.0,51.4018,51.4302,51.3828,51.4302,25270.0
2022-02-09 13:00:00,54.16,54.22,54.14,54.14,25535.0,51.4113,51.4682,51.3923,51.3923,25535.0
2022-02-09 13:10:00,54.15,54.15,54.11,54.14,38175.0,51.4018,51.4018,51.3638,51.3923,38175.0
2022-02-09 13:20:00,54.14,54.18,54.14,54.18,32945.0,51.3923,51.4302,51.3923,51.4302,32945.0
2022-02-09 13:30:00,54.2,54.2,54.16,54.16,73640.0,51.4492,51.4492,51.4113,51.4113,73640.0
2022-02-09 13:40:00,54.17,54.19,54.17,54.18,47545.0,51.4208,51.4397,51.4208,51.4302,47545.0
2022-02-09 13:50:00,54.17,54.19,54.16,54.18,67145.0,51.4208,51.4397,51.4113,51.4302,67145.0
2022-02-09 14:00:00,54.19,54.24,54.18,54.23,52570.0,51.4397,51.4872,51.4302,51.4777,52570.0
2022-02-09 14:10:00,54.24,54.27,54.23,54.26,44675.0,51.4872,51.5157,51.4777,51.5062,44675.0
2022-02-09 14:20:00,54.26,54.26,54.23,54.25,73470.0,51.5062,51.5062,51.4777,51.4967,73470.0
2022-02-09 14:30:00,54.26,54.28,54.24,54.26,75750.0,51.5062,51.5252,51.4872,51.5062,75750.0
2022-02-09 14:40:00,54.25,54.26,54.21,54.23,115155.0,51.4967,51.5062,51.4587,51.4777,115155.0
2022-02-09 14:50:00,54.22,54.24,54.16,54.17,100030.0,51.4682,51.4872,51.4113,51.4208,100030.0
2022-02-09 15:00:00,54.16,54.19,54.1,54.1,97230.0,51.4113,51.4397,51.3543,51.3543,97230.0
2022-02-09 15:10:00,54.12,54.16,54.09,54.14,113285.0,51.3733,51.4113,51.3448,51.3923,113285.0
2022-02-09 15:20:00,54.16,54.18,54.1,54.18,102645.0,51.4113,51.4302,51.3543,51.4302,102645.0
2022-02-09 15:30:00,54.17,54.24,54.17,54.2,97095.0,51.4208,51.4872,51.4208,51.4492,97095.0
2022-02-09 15:40:00,54.2,54.2,54.1,54.16,165325.0,51.4492,51.4492,51.3543,51.4113,165325.0
2022-02-09 15:50:00,54.19,54.27,54.15,54.26,260110.0,51.4397,51.5157,51.4018,51.5062,260110.0
2022-02-10 09:30:00,53.52,53.94,53.52,53.91,517735.0,50.8037,51.2024,50.8037,51.174,517735.0
2022-02-10 09:40:00,53.93,54.13,53.93,54.06,276460.0,51.1929,51.3828,51.1929,51.3163,276460.0
2022-02-10 09:50:00,54.06,54.28,54.05,54.24,237720.0,51.3163,51.5252,51.3068,51.4872,237720.0
2022-02-10 10:00:00,54.24,54.48,54.21,54.45,562835.0,51.4872,51.715,51.4587,51.6865,562835.0
2022-02-10 10:10:00,54.46,54.5,54.4,54.41,180500.0,51.696,51.734,51.6391,51.6486,180500.0
2022-02-10 10:20:00,54.4,54.52,54.4,54.5,59440.0,51.6391,51.753,51.6391,51.734,59440.0
2022-02-10 10:30:00,54.52,54.69,54.51,54.68,104445.0,51.753,51.9144,51.7435,51.9049,104445.0
2022-02-10 10:40:00,54.68,54.72,54.59,54.68,195300.0,51.9049,51.9428,51.8194,51.9049,195300.0
2022-02-10 10:50:00,54.69,54.69,54.41,54.48,267485.0,51.9144,51.9144,51.6486,51.715,267485.0
2022-02-10 11:00:00,54.42,54.64,54.39,54.62,234600.0,51.6581,51.8669,51.6296,51.8479,234600.0
2022-02-10 11:10:00,54.62,54.62,54.48,54.51,382150.0,51.8479,51.8479,51.715,51.7435,382150.0
2022-02-10 11:20:00,54.52,54.56,54.44,54.51,232480.0,51.753,51.791,51.6771,51.7435,232480.0
2022-02-10 11:30:00,54.48,54.5,54.39,54.47,120760.0,51.715,51.734,51.6296,51.7055,120760.0
2022-02-10 11:40:00,54.5,54.65,54.47,54.64,105080.0,51.734,51.8764,51.7055,51.8669,105080.0
2022-02-10 11:50:00,54.64,54.67,54.6,54.63,112080.0,51.8669,51.8954,51.8289,51.8574,112080.0
2022-02-10 12:00:00,54.65,54.68,54.57,54.64,184885.0,51.8764,51.9049,51.8005,51.8669,184885.0
2022-02-10 12:10:00,54.65,54.7,54.61,54.69,40560.0,51.8764,51.9239,51.8384,51.9144,40560.0
2022-02-10 12:20:00,54.67,54.72,54.67,54.72,66755.0,51.8954,51.9428,51.8954,51.9428,66755.0
2022-02-10 12:30:00,54.73,54.77,54.65,54.74,40055.0,51.9523,51.9903,51.8764,51.9618,40055.0
2022-02-10 12:40:00,54.72,54.75,54.32,54.39,243835.0,51.9428,51.9713,51.5631,51.6296,243835.0
2022-02-10 12:50:00,54.4,54.48,54.3,54.43,108965.0,51.6391,51.715,51.5442,51.6676,108965.0
2022-02-10 13:00:00,54.4,54.49,54.38,54.43,86765.0,51.6391,51.7245,51.6201,51.6676,86765.0
2022-02-10 13:10:00,54.42,54.46,54.07,54.07,116805.0,51.6581,51.696,51.3258,51.3258,116805.0
2022-02-10 13:20:00,54.1,54.2,54.06,54.06,71920.0,51.3543,51.4492,51.3163,51.3163,71920.0
2022-02-10 13:30:00,54.05,54.1,53.75,53.89,172705.0,51.3068,51.3543,51.0221,51.155,172705.0
2022-02-10 13:40:00,53.89,54.03,53.89,53.92,98830.0,51.155,51.2879,51.155,51.1834,98830.0
2022-02-10 13:50:00,53.95,54.01,53.89,54.01,92115.0,51.2119,51.2689,51.155,51.2689,92115.0
2022-02-10 14:00:00,54.01,54.02,53.75,53.81,85235.0,51.2689,51.2784,51.0221,51.079,85235.0
2022-02-10 14:10:00,53.81,53.81,53.61,53.61,76645.0,51.079,51.079,50.8892,50.8892,76645.0
2022-02-10 14:20:00,53.64,53.84,53.61,53.8,100300.0,50.9177,51.1075,50.8892,51.0695,100300.0
2022-02-10 14:30:00,53.84,53.84,53.71,53.79,48140.0,51.1075,51.1075,50.9841,51.06,48140.0
2022-02-10 14:40:00,53.81,53.86,53.69,53.69,115700.0,51.079,51.1265,50.9651,50.9651,115700.0
2022-02-10 14:50:00,53.72,53.72,53.56,53.56,49050.0,50.9936,50.9936,50.8417,50.8417,49050.0
2022-02-10 15:00:00,53.58,53.67,53.5,53.67,135915.0,50.8607,50.9461,50.7848,50.9461,135915.0
2022-02-10 15:10:00,53.68,53.77,53.58,53.6,193760.0,50.9556,51.0411,50.8607,50.8797,193760.0
2022-02-10 15:20:00,53.64,53.67,53.51,53.56,142485.0,50.9177,50.9461,50.7943,50.8417,142485.0
2022-02-10 15:30:00,53.54,53.54,53.36,53.42,342650.0,50.8227,50.8227,50.6519,50.7088,342650.0
2022-02-10 15:40:00,53.45,53.48,53.22,53.31,146235.0,50.7373,50.7658,50.519,50.6044,146235.0
2022-02-10 15:50:00,53.29,53.56,53.21,53.48,521870.0,50.5854,50.8417,50.5095,50.7658,521870.0
2022-02-11 09:30:00,53.53,53.6,53.44,53.5,394765.0,50.8132,50.8797,50.7278,50.7848,394765.0
2022-02-11 09:40:00,53.5,53.77,53.47,53.71,221030.0,50.7848,51.0411,50.7563,50.9841,221030.0
2022-02-11 09:50:00,53.71,53.77,53.5,53.52,78915.0,50.9841,51.0411,50.7848,50.8037,78915.0
2022-02-11 10:00:00,53.54,53.83,53.54,53.76,174200.0,50.8227,51.098,50.8227,51.0316,174200.0
2022-02-11 10:10:00,53.71,53.78,53.53,53.71,242550.0,50.9841,51.0505,50.8132,50.9841,242550.0
2022-02-11 10:20:00,53.71,53.9,53.71,53.85,198870.0,50.9841,51.1645,50.9841,51.117,198870.0
2022-02-11 10:30:00,53.9,53.96,53.77,53.86,125805.0,51.1645,51.2214,51.0411,51.1265,125805.0
2022-02-11 10:40:00,53.91,53.91,53.76,53.76,102080.0,51.174,51.174,51.0316,51.0316,102080.0
2022-02-11 10:50:00,53.77,53.8,53.68,53.74,75035.0,51.0411,51.0695,50.9556,51.0126,75035.0
2022-02-11 11:00:00,53.74,53.9,53.71,53.71,82320.0,51.0126,51.1645,50.9841,50.9841,82320.0
2022-02-11 11:10:00,53.73,53.73,53.57,53.64,135215.0,51.0031,51.0031,50.8512,50.9177,135215.0
2022-02-11 11:20:00,53.66,53.75,53.64,53.65,96090.0,50.9366,51.0221,50.9177,50.9271,96090.0
2022-02-11 11:30:00,53.66,53.72,53.5,53.51,60345.0,50.9366,50.9936,50.7848,50.7943,60345.0
2022-02-11 11:40:00,53.53,53.56,53.46,53.54,52045.0,50.8132,50.8417,50.7468,50.8227,52045.0
2022-02-11 11:50:00,53.5,53.62,53.48,53.59,38200.0,50.7848,50.8987,50.7658,50.8702,38200.0
2022-02-11 12:00:00,53.55,53.63,53.54,53.61,65495.0,50.8322,50.9082,50.8227,50.8892,65495.0
2022-02-11 12:10:00,53.61,53.7,53.55,53.55,172640.0,50.8892,50.9746,50.8322,50.8322,172640.0
2022-02-11 12:20:00,53.57,53.65,53.54,53.63,31950.0,50.8512,50.9271,50.8227,50.9082,31950.0
2022-02-11 12:30:00,53.63,53.68,53.61,53.63,39665.0,50.9082,50.9556,50.8892,50.9082,39665.0
2022-02-11 12:40:00,53.65,53.65,53.53,53.57,71640.0,50.9271,50.9271,50.8132,50.8512,71640.0
2022-02-11 12:50:00,53.56,53.56,53.43,53.48,55615.0,50.8417,50.8417,50.7183,50.7658,55615.0
2022-02-11 13:00:00,53.47,53.58,53.44,53.58,198030.0,50.7563,50.8607,50.7278,50.8607,198030.0
2022-02-11 13:10:00,53.58,53.58,53.43,53.49,47950.0,50.8607,50.8607,50.7183,50.7753,47950.0
2022-02-11 13:20:00,53.49,53.52,53.33,53.33,75875.0,50.7753,50.8037,50.6234,50.6234,75875.0
2022-02-11 13:30:00,53.32,53.33,52.86,52.86,194960.0,50.6139,50.6234,50.1772,50.1772,194960.0
2022-02-11 13:40:00,52.87,52.99,52.7,52.78,143700.0,50.1867,50.3006,50.0254,50.1013,143700.0
2022-02-11 13:50:00,52.77,52.86,52.69,52.76,74960.0,50.0918,50.1772,50.0159,50.0823,74960.0
2022-02-11 14:00:00,52.7,52.83,52.55,52.71,122335.0,50.0254,50.1488,49.883,50.0349,122335.0
2022-02-11 14:10:00,52.75,53.04,52.68,53.01,174160.0,50.0728,50.3481,50.0064,50.3196,174160.0
2022-02-11 14:20:00,53.04,53.04,52.73,52.73,112535.0,50.3481,50.3481,50.0538,50.0538,112535.0
2022-02-11 14:30:00,52.74,52.97,52.71,52.86,160675.0,50.0633,50.2817,50.0349,50.1772,160675.0
2022-02-11 14:40:00,52.86,52.88,52.6,52.64,127115.0,50.1772,50.1962,49.9304,49.9684,127115.0
2022-02-11 14:50:00,52.62,52.72,52.48,52.71,110380.0,49.9494,50.0443,49.8165,50.0349,110380.0
2022-02-11 15:00:00,52.74,52.97,52.74,52.76,178360.0,50.0633,50.2817,50.0633,50.0823,178360.0
2022-02-11 15:10:00,52.76,52.85,52.65,52.67,120320.0,50.0823,50.1677,49.9779,49.9969,120320.0
2022-02-11 15:20:00,52.66,52.82,52.6,52.79,84440.0,49.9874,50.1393,49.9304,50.1108,84440.0
2022-02-11 15:30:00,52.76,52.78,52.61,52.66,210700.0,50.0823,50.1013,49.9399,49.9874,210700.0
2022-02-11 15:40:00,52.65,52.93,52.54,52.93,125135.0,49.9779,50.2437,49.8735,50.2437,125135.0
2022-02-11 15:50:00,52.94,52.97,52.76,52.77,335055.0,50.2532,50.2817,50.0823,50.0918,335055.0
2022-02-14 09:30:00,52.78,53.06,52.77,53.04,497970.0,50.1013,50.3671,50.0918,50.3481,497970.0
2022-02-14 09:40:00,53.04,53.27,52.98,53.09,307780.0,50.3481,50.5664,50.2912,50.3956,307780.0
2022-02-14 09:50:00,53.14,53.27,52.99,53.02,386485.0,50.443,50.5664,50.3006,50.3291,386485.0
2022-02-14 10:00:00,53.01,53.02,52.7,52.88,558680.0,50.3196,50.3291,50.0254,50.1962,558680.0
2022-02-14 10:10:00,52.87,53.12,52.65,52.81,481660.0,50.1867,50.424,49.9779,50.1298,481660.0
2022-02-14 10:20:00,52.79,52.94,52.71,52.79,262045.0,50.1108,50.2532,50.0349,50.1108,262045.0
2022-02-14 10:30:00,52.78,52.83,52.55,52.6,277065.0,50.1013,50.1488,49.883,49.9304,277065.0
2022-02-14 10:40:00,52.64,52.78,52.59,52.71,190275.0,49.9684,50.1013,49.9209,50.0349,190275.0
2022-02-14 10:50:00,52.76,52.79,52.62,52.63,117490.0,50.0823,50.1108,49.9494,49.9589,117490.0
2022-02-14 11:00:00,52.62,52.74,52.62,52.7,128910.0,49.9494,50.0633,49.9494,50.0254,128910.0
2022-02-14 11:10:00,52.72,52.81,52.65,52.81,120235.0,50.0443,50.1298,49.9779,50.1298,120235.0
2022-02-14 11:20:00,52.8,52.94,52.79,52.89,93460.0,50.1203,50.2532,50.1108,50.2057,93460.0
2022-02-14 11:30:00,52.89,52.94,52.76,52.79,286175.0,50.2057,50.2532,50.0823,50.1108,286175.0
2022-02-14 11:40:00,52.79,52.92,52.79,52.92,133595.0,50.1108,50.2342,50.1108,50.2342,133595.0
2022-02-14 11:50:00,52.93,52.95,52.78,52.85,59260.0,50.2437,50.2627,50.1013,50.1677,59260.0
2022-02-14 12:00:00,52.83,52.89,52.77,52.8,50510.0,50.1488,50.2057,50.0918,50.1203,50510.0
2022-02-14 12:10:00,52.79,52.83,52.77,52.78,48650.0,50.1108,50.1488,50.0918,50.1013,48650.0
2022-02-14 12:20:00,52.8,52.88,52.77,52.88,75550.0,50.1203,50.1962,50.0918,50.1962,75550.0
2022-02-14 12:30:00,52.88,52.94,52.83,52.88,208565.0,50.1962,50.2532,50.1488,50.1962,208565.0
2022-02-14 12:40:00,52.89,52.97,52.88,52.97,113640.0,50.2057,50.2817,50.1962,50.2817,113640.0
2022-02-14 12:50:00,52.96,52.96,52.87,52.88,63130.0,50.2722,50.2722,50.1867,50.1962,63130.0
2022-02-14 13:00:00,52.91,52.99,52.84,52.94,92030.0,50.2247,50.3006,50.1583,50.2532,92030.0
2022-02-14 13:10:00,52.96,52.96,52.87,52.91,80435.0,50.2722,50.2722,50.1867,50.2247,80435.0
2022-02-14 13:20:00,52.91,52.91,52.74,52.76,32085.0,50.2247,50.2247,50.0633,50.0823,32085.0
2022-02-14 13:30:00,52.76,52.76,52.64,52.72,78540.0,50.0823,50.0823,49.9684,50.0443,78540.0
2022-02-14 13:40:00,52.73,52.74,52.59,52.61,75595.0,50.0538,50.0633,49.9209,49.9399,75595.0
2022-02-14 13:50:00,52.61,52.61,52.35,52.37,354805.0,49.9399,49.9399,49.6931,49.7121,354805.0
2022-02-14 14:00:00,52.33,52.41,52.26,52.31,152780.0,49.6741,49.7501,49.6077,49.6552,152780.0
2022-02-14 14:10:00,52.31,52.4,52.28,52.35,89435.0,49.6552,49.7406,49.6267,49.6931,89435.0
2022-02-14 14:20:00,52.34,52.7,52.3,52.58,271430.0,49.6836,50.0254,49.6457,49.9115,271430.0
2022-02-14 14:30:00,52.56,52.61,52.43,52.57,202285.0,49.8925,49.9399,49.7691,49.902,202285.0
2022-02-14 14:40:00,52.58,52.65,52.48,52.5,49150.0,49.9115,49.9779,49.8165,49.8355,49150.0
2022-02-14 14:50:00,52.57,52.73,52.54,52.69,87695.0,49.902,50.0538,49.8735,50.0159,87695.0
2022-02-14 15:00:00,52.71,52.72,52.52,52.65,139695.0,50.0349,50.0443,49.8545,49.9779,139695.0
2022-02-14 15:10:00,52.66,52.73,52.57,52.58,161710.0,49.9874,50.0538,49.902,49.9115,161710.0
2022-02-14 15:20:00,52.57,52.78,52.53,52.69,107870.0,49.902,50.1013,49.864,50.0159,107870.0
2022-02-14 15:30:00,52.68,52.85,52.66,52.75,89810.0,50.0064,50.1677,49.9874,50.0728,89810.0
2022-02-14 15:40:00,52.77,52.8,52.58,52.75,160890.0,50.0918,50.1203,49.9115,50.0728,160890.0
2022-02-14 15:50:00,52.73,52.73,52.51,52.62,677850.0,50.0538,50.0538,49.845,49.9494,677850.0
2022-02-15 09:30:00,53.1,53.56,53.07,53.56,350010.0,50.4051,50.8417,50.3766,50.8417,350010.0
2022-02-15 09:40:00,53.55,53.6,53.43,53.43,441360.0,50.8322,50.8797,50.7183,50.7183,441360.0
2022-02-15 09:50:00,53.43,53.45,53.23,53.28,369125.0,50.7183,50.7373,50.5285,50.5759,369125.0
2022-02-15 10:00:00,53.27,53.31,53.21,53.28,122500.0,50.5664,50.6044,50.5095,50.5759,122500.0
2022-02-15 10:10:00,53.27,53.31,53.15,53.19,241165.0,50.5664,50.6044,50.4525,50.4905,241165.0
2022-02-15 10:20:00,53.2,53.34,53.17,53.32,288675.0,50.5,50.6329,50.4715,50.6139,288675.0
2022-02-15 10:30:00,53.35,53.43,53.33,53.41,106000.0,50.6424,50.7183,50.6234,50.6993,106000.0
2022-02-15 10:40:00,53.41,53.47,53.41,53.45,246735.0,50.6993,50.7563,50.6993,50.7373,246735.0
2022-02-15 10:50:00,53.45,53.48,53.4,53.43,219710.0,50.7373,50.7658,50.6898,50.7183,219710.0
2022-02-15 11:00:00,53.44,53.48,53.41,53.48,94635.0,50.7278,50.7658,50.6993,50.7658,94635.0
2022-02-15 11:10:00,53.47,53.48,53.39,53.4,128160.0,50.7563,50.7658,50.6803,50.6898,128160.0
2022-02-15 11:20:00,53.4,53.45,53.37,53.4,76755.0,50.6898,50.7373,50.6614,50.6898,76755.0
2022-02-15 11:30:00,53.42,53.52,53.41,53.51,63395.0,50.7088,50.8037,50.6993,50.7943,63395.0
2022-02-15 11:40:00,53.5,53.56,53.47,53.53,137270.0,50.7848,50.8417,50.7563,50.8132,137270.0
2022-02-15 11:50:00,53.54,53.61,53.51,53.59,101170.0,50.8227,50.8892,50.7943,50.8702,101170.0
2022-02-15 12:00:00,53.6,53.66,53.55,53.58,87085.0,50.8797,50.9366,50.8322,50.8607,87085.0
2022-02-15 12:10:00,53.6,53.6,53.49,53.49,53870.0,50.8797,50.8797,50.7753,50.7753,53870.0
2022-02-15 12:20:00,53.52,53.53,53.45,53.52,44680.0,50.8037,50.8132,50.7373,50.8037,44680.0
2022-02-15 12:30:00,53.52,53.6,53.51,53.53,142785.0,50.8037,50.8797,50.7943,50.8132,142785.0
2022-02-15 12:40:00,53.52,53.55,53.4,53.41,91970.0,50.8037,50.8322,50.6898,50.6993,91970.0
2022-02-15 12:50:00,53.4,53.51,53.4,53.5,118775.0,50.6898,50.7943,50.6898,50.7848,118775.0
2022-02-15 13:00:00,53.51,53.59,53.49,53.59,107755.0,50.7943,50.8702,50.7753,50.8702,107755.0
2022-02-15 13:10:00,53.58,53.59,53.55,53.57,169640.0,50.8607,50.8702,50.8322,50.8512,169640.0
2022-02-15 13:20:00,53.58,53.72,53.58,53.71,101165.0,50.8607,50.9936,50.8607,50.9841,101165.0
2022-02-15 13:30:00,53.72,53.75,53.7,53.73,101940.0,50.9936,51.0221,50.9746,51.0031,101940.0
2022-02-15 13:40:00,53.73,53.77,53.73,53.76,23090.0,51.0031,51.0411,51.0031,51.0316,23090.0
2022-02-15 13:50:00,53.77,53.78,53.74,53.76,86105.0,51.0411,51.0505,51.0126,51.0316,86105.0
2022-02-15 14:00:00,53.77,53.77,53.65,53.69,120505.0,51.0411,51.0411,50.9271,50.9651,120505.0
2022-02-15 14:10:00,53.7,53.78,53.69,53.76,67020.0,50.9746,51.0505,50.9651,51.0316,67020.0
2022-02-15 14:20:00,53.76,53.79,53.72,53.74,30355.0,51.0316,51.06,50.9936,51.0126,30355.0
2022-02-15 14:30:00,53.75,53.75,53.69,53.69,181995.0,51.0221,51.0221,50.9651,50.9651,181995.0
2022-02-15 14:40:00,53.7,53.76,53.62,53.7,180815.0,50.9746,51.0316,50.8987,50.9746,180815.0
2022-02-15 14:50:00,53.69,53.75,53.67,53.71,106710.0,50.9651,51.0221,50.9461,50.9841,106710.0
2022-02-15 15:00:00,53.71,53.78,53.71,53.76,47515.0,50.9841,51.0505,50.9841,51.0316,47515.0
2022-02-15 15:10:00,53.76,53.76,53.71,53.74,40150.0,51.0316,51.0316,50.9841,51.0126,40150.0
2022-02-15 15:20:00,53.75,53.76,53.69,53.7,47195.0,51.0221,51.0316,50.9651,50.9746,47195.0
2022-02-15 15:30:00,53.71,53.71,53.52,53.54,271090.0,50.9841,50.9841,50.8037,50.8227,271090.0
2022-02-15 15:40:00,53.53,53.7,53.5,53.63,147445.0,50.8132,50.9746,50.7848,50.9082,147445.0
2022-02-15 15:50:00,53.66,53.84,53.66,53.78,367610.0,50.9366,51.1075,50.9366,51.0505,367610.0
2022-02-16 09:30:00,53.54,53.61,53.43,53.56,415745.0,50.8227,50.8892,50.7183,50.8417,415745.0
2022-02-16 09:40:00,53.54,53.67,53.48,53.56,159560.0,50.8227,50.9461,50.7658,50.8417,159560.0
2022-02-16 09:50:00,53.56,53.56,53.4,53.49,268475.0,50.8417,50.8417,50.6898,50.7753,268475.0
2022-02-16 10:00:00,53.51,53.62,53.45,53.56,122260.0,50.7943,50.8987,50.7373,50.8417,122260.0
2022-02-16 10:10:00,53.52,53.61,53.43,53.45,142620.0,50.8037,50.8892,50.7183,50.7373,142620.0
2022-02-16 10:20:00,53.47,53.64,53.44,53.63,111575.0,50.7563,50.9177,50.7278,50.9082,111575.0
2022-02-16 10:30:00,53.62,53.71,53.6,53.67,112675.0,50.8987,50.9841,50.8797,50.9461,112675.0
2022-02-16 10:40:00,53.67,53.7,53.63,53.64,40050.0,50.9461,50.9746,50.9082,50.9177,40050.0
2022-02-16 10:50:00,53.65,53.7,53.58,53.6,79450.0,50.9271,50.9746,50.8607,50.8797,79450.0
2022-02-16 11:00:00,53.62,53.66,53.53,53.66,167015.0,50.8987,50.9366,50.8132,50.9366,167015.0
2022-02-16 11:10:00,53.63,53.67,53.58,53.61,84345.0,50.9082,50.9461,50.8607,50.8892,84345.0
2022-02-16 11:20:00,53.56,53.69,53.56,53.69,37725.0,50.8417,50.9651,50.8417,50.9651,37725.0
2022-02-16 11:30:00,53.66,53.68,53.64,53.64,63145.0,50.9366,50.9556,50.9177,50.9177,63145.0
2022-02-16 11:40:00,53.64,53.65,53.59,53.63,49660.0,50.9177,50.9271,50.8702,50.9082,49660.0
2022-02-16 11:50:00,53.63,53.65,53.61,53.62,57860.0,50.9082,50.9271,50.8892,50.8987,57860.0
2022-02-16 12:00:00,53.61,53.64,53.58,53.61,45385.0,50.8892,50.9177,50.8607,50.8892,45385.0
2022-02-16 12:10:00,53.62,53.67,53.62,53.65,40190.0,50.8987,50.9461,50.8987,50.9271,40190.0
2022-02-16 12:20:00,53.65,53.66,53.61,53.62,15125.0,50.9271,50.9366,50.8892,50.8987,15125.0
2022-02-16 12:30:00,53.61,53.61,53.43,53.51,146580.0,50.8892,50.8892,50.7183,50.7943,146580.0
2022-02-16 12:40:00,53.52,53.56,53.52,53.56,37165.0,50.8037,50.8417,50.8037,50.8417,37165.0
2022-02-16 12:50:00,53.56,53.56,53.5,53.5,33890.0,50.8417,50.8417,50.7848,50.7848,33890.0
2022-02-16 13:00:00,53.47,53.52,53.46,53.5,29740.0,50.7563,50.8037,50.7468,50.7848,29740.0
2022-02-16 13:10:00,53.49,53.53,53.48,53.51,71225.0,50.7753,50.8132,50.7658,50.7943,71225.0
2022-02-16 13:20:00,53.51,53.54,53.47,53.48,231720.0,50.7943,50.8227,50.7563,50.7658,231720.0
2022-02-16 13:30:00,53.48,53.49,53.44,53.47,174735.0,50.7658,50.7753,50.7278,50.7563,174735.0
2022-02-16 13:40:00,53.45,53.48,53.42,53.46,82305.0,50.7373,50.7658,50.7088,50.7468,82305.0
2022-02-16 13:50:00,53.46,53.51,53.41,53.47,137185.0,50.7468,50.7943,50.6993,50.7563,137185.0
2022-02-16 14:00:00,53.48,53.72,53.37,53.65,319065.0,50.7658,50.9936,50.6614,50.9271,319065.0
2022-02-16 14:10:00,53.63,53.76,53.55,53.73,289660.0,50.9082,51.0316,50.8322,51.0031,289660.0
2022-02-16 14:20:00,53.73,53.93,53.7,53.93,199475.0,51.0031,51.1929,50.9746,51.1929,199475.0
2022-02-16 14:30:00,53.93,54.03,53.84,53.89,230735.0,51.1929,51.2879,51.1075,51.155,230735.0
2022-02-16 14:40:00,53.89,53.89,53.79,53.8,172920.0,51.155,51.155,51.06,51.0695,172920.0
2022-02-16 14:50:00,53.8,53.93,53.79,53.93,124170.0,51.0695,51.1929,51.06,51.1929,124170.0
2022-02-16 15:00:00,53.94,54.1,53.92,54.04,198755.0,51.2024,51.3543,51.1834,51.2974,198755.0
2022-02-16 15:10:00,54.04,54.05,53.96,54.02,252725.0,51.2974,51.3068,51.2214,51.2784,252725.0
2022-02-16 15:20:00,54.02,54.02,53.95,54.0,114175.0,51.2784,51.2784,51.2119,51.2594,114175.0
2022-02-16 15:30:00,54.01,54.01,53.9,54.0,115910.0,51.2689,51.2689,51.1645,51.2594,115910.0
2022-02-16 15:40:00,53.98,54.03,53.91,54.03,138485.0,51.2404,51.2879,51.174,51.2879,138485.0
2022-02-16 15:50:00,54.03,54.1,53.89,53.92,306915.0,51.2879,51.3543,51.155,51.1834,306915.0
2022-02-17 09:30:00,53.5,53.54,53.38,53.53,375010.0,50.7848,50.8227,50.6709,50.8132,375010.0
2022-02-17 09:40:00,53.55,53.58,53.31,53.33,319990.0,50.8322,50.8607,50.6044,50.6234,319990.0
2022-02-17 09:50:00,53.34,53.36,53.13,53.13,178150.0,50.6329,50.6519,50.4335,50.4335,178150.0
2022-02-17 10:00:00,53.16,53.24,53.08,53.15,284330.0,50.462,50.538,50.3861,50.4525,284330.0
2022-02-17 10:10:00,53.14,53.27,53.12,53.24,120645.0,50.443,50.5664,50.424,50.538,120645.0
2022-02-17 10:20:00,53.21,53.21,53.06,53.08,67670.0,50.5095,50.5095,50.3671,50.3861,67670.0
2022-02-17 10:30:00,53.05,53.19,53.04,53.1,67665.0,50.3576,50.4905,50.3481,50.4051,67665.0
2022-02-17 10:40:00,53.08,53.21,53.05,53.08,627960.0,50.3861,50.5095,50.3576,50.3861,627960.0
2022-02-17 10:50:00,53.09,53.24,53.05,53.22,189875.0,50.3956,50.538,50.3576,50.519,189875.0
2022-02-17 11:00:00,53.23,53.27,53.17,53.22,54175.0,50.5285,50.5664,50.4715,50.519,54175.0
2022-02-17 11:10:00,53.26,53.31,53.22,53.27,200475.0,50.5569,50.6044,50.519,50.5664,200475.0
2022-02-17 11:20:00,53.27,53.28,53.2,53.25,277565.0,50.5664,50.5759,50.5,50.5474,277565.0
2022-02-17 11:30:00,53.26,53.3,53.23,53.24,154950.0,50.5569,50.5949,50.5285,50.538,154950.0
2022-02-17 11:40:00,53.24,53.36,53.22,53.35,111360.0,50.538,50.6519,50.519,50.6424,111360.0
2022-02-17 11:50:00,53.35,53.35,53.25,53.25,69415.0,50.6424,50.6424,50.5474,50.5474,69415.0
2022-02-17 12:00:00,53.27,53.35,53.23,53.29,142685.0,50.5664,50.6424,50.5285,50.5854,142685.0
2022-02-17 12:10:00,53.29,53.3,53.25,53.28,69140.0,50.5854,50.5949,50.5474,50.5759,69140.0
2022-02-17 12:20:00,53.28,53.34,53.28,53.33,47885.0,50.5759,50.6329,50.5759,50.6234,47885.0
2022-02-17 12:30:00,53.31,53.36,53.3,53.33,45085.0,50.6044,50.6519,50.5949,50.6234,45085.0
2022-02-17 12:40:00,53.32,53.32,53.22,53.24,46250.0,50.6139,50.6139,50.519,50.538,46250.0
2022-02-17 12:50:00,53.23,53.29,53.23,53.27,50000.0,50.5285,50.5854,50.5285,50.5664,50000.0
2022-02-17 13:00:00,53.28,53.28,53.23,53.25,31430.0,50.5759,50.5759,50.5285,50.5474,31430.0
2022-02-17 13:10:00,53.25,53.25,53.18,53.21,49325.0,50.5474,50.5474,50.481,50.5095,49325.0
2022-02-17 13:20:00,53.21,53.22,53.14,53.17,95435.0,50.5095,50.519,50.443,50.4715,95435.0
2022-02-17 13:30:00,53.16,53.22,53.15,53.15,39890.0,50.462,50.519,50.4525,50.4525,39890.0
2022-02-17 13:40:00,53.14,53.15,53.12,53.12,35605.0,50.443,50.4525,50.424,50.424,35605.0
2022-02-17 13:50:00,53.12,53.15,53.11,53.15,36730.0,50.424,50.4525,50.4146,50.4525,36730.0
2022-02-17 14:00:00,53.13,53.13,53.01,53.02,48565.0,50.4335,50.4335,50.3196,50.3291,48565.0
2022-02-17 14:10:00,53.01,53.05,52.98,53.03,102150.0,50.3196,50.3576,50.2912,50.3386,102150.0
2022-02-17 14:20:00,53.02,53.03,52.91,52.94,127555.0,50.3291,50.3386,50.2247,50.2532,127555.0
2022-02-17 14:30:00,52.92,52.94,52.87,52.89,50805.0,50.2342,50.2532,50.1867,50.2057,50805.0
2022-02-17 14:40:00,52.89,52.95,52.87,52.94,66155.0,50.2057,50.2627,50.1867,50.2532,66155.0
2022-02-17 14:50:00,52.93,52.93,52.83,52.85,110455.0,50.2437,50.2437,50.1488,50.1677,110455.0
2022-02-17 15:00:00,52.85,52.88,52.74,52.75,177905.0,50.1677,50.1962,50.0633,50.0728,177905.0
2022-02-17 15:10:00,52.75,52.79,52.68,52.77,245400.0,50.0728,50.1108,50.0064,50.0918,245400.0
2022-02-17 15:20:00,52.76,52.83,52.76,52.8,113175.0,50.0823,50.1488,50.0823,50.1203,113175.0
2022-02-17 15:30:00,52.79,52.89,52.72,52.89,237715.0,50.1108,50.2057,50.0443,50.2057,237715.0
2022-02-17 15:40:00,52.87,52.94,52.83,52.87,120215.0,50.1867,50.2532,50.1488,50.1867,120215.0
2022-02-17 15:50:00,52.88,52.88,52.72,52.73,722540.0,50.1962,50.1962,50.0443,50.0538,722540.0
2022-02-18 09:30:00,52.72,52.94,52.72,52.88,305935.0,50.0443,50.2532,50.0443,50.1962,305935.0
2022-02-18 09:40:00,52.89,52.98,52.76,52.98,417105.0,50.2057,50.2912,50.0823,50.2912,417105.0
2022-02-18 09:50:00,53.01,53.23,53.0,53.22,273390.0,50.3196,50.5285,50.3101,50.519,273390.0
2022-02-18 10:00:00,53.19,53.22,53.07,53.14,163405.0,50.4905,50.519,50.3766,50.443,163405.0
2022-02-18 10:10:00,53.15,53.29,53.06,53.09,195455.0,50.4525,50.5854,50.3671,50.3956,195455.0
2022-02-18 10:20:00,53.07,53.1,52.94,52.95,189540.0,50.3766,50.4051,50.2532,50.2627,189540.0
2022-02-18 10:30:00,52.94,52.96,52.85,52.91,111700.0,50.2532,50.2722,50.1677,50.2247,111700.0
2022-02-18 10:40:00,52.88,52.94,52.8,52.85,251230.0,50.1962,50.2532,50.1203,50.1677,251230.0
2022-02-18 10:50:00,52.88,52.9,52.72,52.73,122550.0,50.1962,50.2152,50.0443,50.0538,122550.0
2022-02-18 11:00:00,52.71,52.73,52.49,52.5,298155.0,50.0349,50.0538,49.826,49.8355,298155.0
2022-02-18 11:10:00,52.51,52.64,52.47,52.64,119400.0,49.845,49.9684,49.807,49.9684,119400.0
2022-02-18 11:20:00,52.66,52.71,52.61,52.61,68440.0,49.9874,50.0349,49.9399,49.9399,68440.0
2022-02-18 11:30:00,52.63,52.69,52.57,52.62,35190.0,49.9589,50.0159,49.902,49.9494,35190.0
2022-02-18 11:40:00,52.62,52.66,52.54,52.54,91750.0,49.9494,49.9874,49.8735,49.8735,91750.0
2022-02-18 11:50:00,52.53,52.54,52.36,52.41,188345.0,49.864,49.8735,49.7026,49.7501,188345.0
2022-02-18 12:00:00,52.42,52.54,52.37,52.54,85320.0,49.7596,49.8735,49.7121,49.8735,85320.0
2022-02-18 12:10:00,52.55,52.68,52.51,52.61,141390.0,49.883,50.0064,49.845,49.9399,141390.0
2022-02-18 12:20:00,52.62,52.64,52.56,52.6,91340.0,49.9494,49.9684,49.8925,49.9304,91340.0
2022-02-18 12:30:00,52.59,52.66,52.42,52.43,321795.0,49.9209,49.9874,49.7596,49.7691,321795.0
2022-02-18 12:40:00,52.44,52.55,52.44,52.48,48535.0,49.7786,49.883,49.7786,49.8165,48535.0
2022-02-18 12:50:00,52.46,52.55,52.45,52.47,27075.0,49.7975,49.883,49.788,49.807,27075.0
2022-02-18 13:00:00,52.46,52.51,52.43,52.46,14025.0,49.7975,49.845,49.7691,49.7975,14025.0
2022-02-18 13:10:00,52.47,52.48,52.38,52.39,100600.0,49.807,49.8165,49.7216,49.7311,100600.0
2022-02-18 13:20:00,52.39,52.55,52.39,52.47,50395.0,49.7311,49.883,49.7311,49.807,50395.0
2022-02-18 13:30:00,52.46,52.59,52.44,52.59,52225.0,49.7975,49.9209,49.7786,49.9209,52225.0
2022-02-18 13:40:00,52.58,52.69,52.55,52.66,36780.0,49.9115,50.0159,49.883,49.9874,36780.0
2022-02-18 13:50:00,52.67,52.71,52.66,52.67,17870.0,49.9969,50.0349,49.9874,49.9969,17870.0
2022-02-18 14:00:00,52.67,52.71,52.61,52.63,74615.0,49.9969,50.0349,49.9399,49.9589,74615.0
2022-02-18 14:10:00,52.62,52.77,52.61,52.75,71845.0,49.9494,50.0918,49.9399,50.0728,71845.0
2022-02-18 14:20:00,52.74,52.9,52.74,52.9,35870.0,50.0633,50.2152,50.0633,50.2152,35870.0
2022-02-18 14:30:00,52.9,52.99,52.77,52.79,119825.0,50.2152,50.3006,50.0918,50.1108,119825.0
2022-02-18 14:40:00,52.79,52.79,52.68,52.69,158860.0,50.1108,50.1108,50.0064,50.0159,158860.0
2022-02-18 14:50:00,52.66,52.88,52.65,52.87,104335.0,49.9874,50.1962,49.9779,50.1867,104335.0
2022-02-18 15:00:00,52.87,52.94,52.71,52.77,120115.0,50.1867,50.2532,50.0349,50.0918,120115.0
2022-02-18 15:10:00,52.77,52.84,52.63,52.64,145830.0,50.0918,50.1583,49.9589,49.9684,145830.0
2022-02-18 15:20:00,52.64,52.68,52.58,52.58,88110.0,49.9684,50.0064,49.9115,49.9115,88110.0
2022-02-18 15:30:00,52.56,52.56,52.43,52.5,167765.0,49.8925,49.8925,49.7691,49.8355,167765.0
2022-02-18 15:40:00,52.52,52.71,52.52,52.62,174815.0,49.8545,50.0349,49.8545,49.9494,174815.0
2022-02-18 15:50:00,52.61,52.61,52.47,52.53,448555.0,49.9399,49.9399,49.807,49.864,448555.0
2022-02-22 09:30:00,52.29,52.31,52.07,52.13,222825.0,49.6362,49.6552,49.4273,49.4843,222825.0
2022-02-22 09:40:00,52.11,52.46,52.09,52.46,154725.0,49.4653,49.7975,49.4463,49.7975,154725.0
2022-02-22 09:50:00,52.46,52.66,52.43,52.55,330025.0,49.7975,49.9874,49.7691,49.883,330025.0
2022-02-22 10:00:00,52.5,52.51,52.34,52.47,278585.0,49.8355,49.845,49.6836,49.807,278585.0
2022-02-22 10:10:00,52.45,52.64,52.35,52.63,114880.0,49.788,49.9684,49.6931,49.9589,114880.0
2022-02-22 10:20:00,52.59,52.71,52.55,52.69,93620.0,49.9209,50.0349,49.883,50.0159,93620.0
2022-02-22 10:30:00,52.72,52.72,52.5,52.5,96410.0,50.0443,50.0443,49.8355,49.8355,96410.0
2022-02-22 10:40:00,52.5,52.55,52.45,52.49,57005.0,49.8355,49.883,49.788,49.826,57005.0
2022-02-22 10:50:00,52.43,52.43,52.21,52.25,163105.0,49.7691,49.7691,49.5602,49.5982,163105.0
2022-02-22 11:00:00,52.21,52.31,52.19,52.19,95255.0,49.5602,49.6552,49.5412,49.5412,95255.0
2022-02-22 11:10:00,52.18,52.29,52.14,52.2,80600.0,49.5318,49.6362,49.4938,49.5507,80600.0
2022-02-22 11:20:00,52.2,52.35,52.17,52.23,202635.0,49.5507,49.6931,49.5223,49.5792,202635.0
2022-02-22 11:30:00,52.23,52.37,52.22,52.28,182900.0,49.5792,49.7121,49.5697,49.6267,182900.0
2022-02-22 11:40:00,52.28,52.33,52.28,52.31,61735.0,49.6267,49.6741,49.6267,49.6552,61735.0
2022-02-22 11:50:00,52.36,52.37,52.13,52.22,130755.0,49.7026,49.7121,49.4843,49.5697,130755.0
2022-02-22 12:00:00,52.2,52.29,52.2,52.26,66775.0,49.5507,49.6362,49.5507,49.6077,66775.0
2022-02-22 12:10:00,52.26,52.26,52.06,52.06,40955.0,49.6077,49.6077,49.4178,49.4178,40955.0
2022-02-22 12:20:00,52.06,52.1,52.05,52.08,68610.0,49.4178,49.4558,49.4084,49.4368,68610.0
2022-02-22 12:30:00,52.07,52.08,51.98,52.05,136100.0,49.4273,49.4368,49.3419,49.4084,136100.0
2022-02-22 12:40:00,52.03,52.04,51.9,51.91,55260.0,49.3894,49.3989,49.266,49.2755,55260.0
2022-02-22 12:50:00,51.93,51.99,51.92,51.93,904225.0,49.2944,49.3514,49.2849,49.2944,904225.0
2022-02-22 13:00:00,51.94,51.97,51.86,51.93,49405.0,49.3039,49.3324,49.228,49.2944,49405.0
2022-02-22 13:10:00,52.0,52.02,51.78,51.79,74275.0,49.3609,49.3799,49.1521,49.1615,74275.0
2022-02-22 13:20:00,51.82,51.86,51.8,51.85,39725.0,49.19,49.228,49.171,49.2185,39725.0
2022-02-22 13:30:00,51.84,51.92,51.8,51.8,59110.0,49.209,49.2849,49.171,49.171,59110.0
2022-02-22 13:40:00,51.81,51.86,51.65,51.66,77315.0,49.1805,49.228,49.0287,49.0381,77315.0
2022-02-22 13:50:00,51.65,51.67,51.56,51.67,164015.0,49.0287,49.0476,48.9432,49.0476,164015.0
2022-02-22 14:00:00,51.66,51.66,51.52,51.53,104095.0,49.0381,49.0381,48.9052,48.9147,104095.0
2022-02-22 14:10:00,51.53,51.69,51.49,51.66,98945.0,48.9147,49.0666,48.8768,49.0381,98945.0
2022-02-22 14:20:00,51.68,51.87,51.5,51.77,334480.0,49.0571,49.2375,48.8863,49.1426,334480.0
2022-02-22 14:30:00,51.77,51.93,51.69,51.81,179555.0,49.1426,49.2944,49.0666,49.1805,179555.0
2022-02-22 14:40:00,51.87,52.03,51.7,52.02,194295.0,49.2375,49.3894,49.0761,49.3799,194295.0
2022-02-22 14:50:00,52.03,52.28,52.01,52.23,315070.0,49.3894,49.6267,49.3704,49.5792,315070.0
2022-02-22 15:00:00,52.21,52.39,52.21,52.23,264855.0,49.5602,49.7311,49.5602,49.5792,264855.0
2022-02-22 15:10:00,52.25,52.36,52.21,52.24,133380.0,49.5982,49.7026,49.5602,49.5887,133380.0
2022-02-22 15:20:00,52.22,52.29,52.12,52.23,147940.0,49.5697,49.6362,49.4748,49.5792,147940.0
2022-02-22 15:30:00,52.16,52.19,52.07,52.15,152550.0,49.5128,49.5412,49.4273,49.5033,152550.0
2022-02-22 15:40:00,52.17,52.17,51.88,51.9,209540.0,49.5223,49.5223,49.247,49.266,209540.0
2022-02-22 15:50:00,51.89,51.89,51.68,51.81,340610.0,49.2565,49.2565,49.0571,49.1805,340610.0
2022-02-23 09:30:00,52.16,52.32,52.07,52.25,280140.0,49.5128,49.6646,49.4273,49.5982,280140.0
2022-02-23 09:40:00,52.25,52.32,52.15,52.23,233105.0,49.5982,49.6646,49.5033,49.5792,233105.0
2022-02-23 09:50:00,52.22,52.22,52.04,52.07,147895.0,49.5697,49.5697,49.3989,49.4273,147895.0
2022-02-23 10:00:00,52.07,52.07,51.84,51.89,93635.0,49.4273,49.4273,49.209,49.2565,93635.0
2022-02-23 10:10:00,51.87,51.91,51.71,51.74,111605.0,49.2375,49.2755,49.0856,49.1141,111605.0
2022-02-23 10:20:00,51.72,51.78,51.56,51.59,158760.0,49.0951,49.1521,48.9432,48.9717,158760.0
2022-02-23 10:30:00,51.57,51.75,51.51,51.72,78990.0,48.9527,49.1236,48.8958,49.0951,78990.0
2022-02-23 10:40:00,51.72,51.74,51.62,51.65,113015.0,49.0951,49.1141,49.0002,49.0287,113015.0
2022-02-23 10:50:00,51.63,51.71,51.6,51.64,86920.0,49.0097,49.0856,48.9812,49.0192,86920.0
2022-02-23 11:00:00,51.61,51.67,51.49,51.51,194085.0,48.9907,49.0476,48.8768,48.8958,194085.0
2022-02-23 11:10:00,51.5,51.58,51.48,51.53,121010.0,48.8863,48.9622,48.8673,48.9147,121010.0
2022-02-23 11:20:00,51.53,51.64,51.52,51.57,101890.0,48.9147,49.0192,48.9052,48.9527,101890.0
2022-02-23 11:30:00,51.56,51.72,51.52,51.67,112210.0,48.9432,49.0951,48.9052,49.0476,112210.0
2022-02-23 11:40:00,51.65,51.71,51.6,51.71,80225.0,49.0287,49.0856,48.9812,49.0856,80225.0
2022-02-23 11:50:00,51.74,51.82,51.68,51.81,100305.0,49.1141,49.19,49.0571,49.1805,100305.0
2022-02-23 12:00:00,51.82,51.86,51.75,51.86,94005.0,49.19,49.228,49.1236,49.228,94005.0
2022-02-23 12:10:00,51.88,51.99,51.84,51.97,111405.0,49.247,49.3514,49.209,49.3324,111405.0
2022-02-23 12:20:00,51.97,52.04,51.96,52.03,124420.0,49.3324,49.3989,49.3229,49.3894,124420.0
2022-02-23 12:30:00,52.04,52.04,51.91,51.92,40190.0,49.3989,49.3989,49.2755,49.2849,40190.0
2022-02-23 12:40:00,51.92,51.99,51.91,51.93,79935.0,49.2849,49.3514,49.2755,49.2944,79935.0
2022-02-23 12:50:00,51.94,51.94,51.75,51.78,964725.0,49.3039,49.3039,49.1236,49.1521,964725.0
2022-02-23 13:00:00,51.78,51.78,51.66,51.7,134330.0,49.1521,49.1521,49.0381,49.0761,134330.0
2022-02-23 13:10:00,51.7,51.7,51.48,51.59,285795.0,49.0761,49.0761,48.8673,48.9717,285795.0
2022-02-23 13:20:00,51.58,51.61,51.44,51.45,242140.0,48.9622,48.9907,48.8293,48.8388,242140.0
2022-02-23 13:30:00,51.46,51.55,51.4,51.54,169560.0,48.8483,48.9337,48.7913,48.9242,169560.0
2022-02-23 13:40:00,51.53,51.68,51.52,51.61,73115.0,48.9147,49.0571,48.9052,48.9907,73115.0
2022-02-23 13:50:00,51.64,51.66,51.48,51.56,26820.0,49.0192,49.0381,48.8673,48.9432,26820.0
2022-02-23 14:00:00,51.56,51.6,51.37,51.5,179330.0,48.9432,48.9812,48.7629,48.8863,179330.0
2022-02-23 14:10:00,51.53,51.55,51.41,51.52,232845.0,48.9147,48.9337,48.8008,48.9052,232845.0
2022-02-23 14:20:00,51.5,51.52,51.27,51.29,213905.0,48.8863,48.9052,48.6679,48.6869,213905.0
2022-02-23 14:30:00,51.35,51.35,51.25,51.3,221160.0,48.7439,48.7439,48.649,48.6964,221160.0
2022-02-23 14:40:00,51.29,51.32,51.16,51.25,216860.0,48.6869,48.7154,48.5635,48.649,216860.0
2022-02-23 14:50:00,51.24,51.3,51.2,51.24,83440.0,48.6395,48.6964,48.6015,48.6395,83440.0
2022-02-23 15:00:00,51.25,51.29,51.07,51.1,307415.0,48.649,48.6869,48.4781,48.5066,307415.0
2022-02-23 15:10:00,51.1,51.25,51.06,51.16,140645.0,48.5066,48.649,48.4686,48.5635,140645.0
2022-02-23 15:20:00,51.18,51.27,51.13,51.25,140545.0,48.5825,48.6679,48.535,48.649,140545.0
2022-02-23 15:30:00,51.24,51.24,51.05,51.05,203250.0,48.6395,48.6395,48.4591,48.4591,203250.0
2022-02-23 15:40:00,51.06,51.12,50.94,50.95,460700.0,48.4686,48.5256,48.3547,48.3642,460700.0
2022-02-23 15:50:00,50.93,51.0,50.87,50.92,371955.0,48.3452,48.4116,48.2882,48.3357,371955.0
2022-02-24 09:30:00,49.66,49.93,49.54,49.93,770190.0,47.1396,47.3959,47.0257,47.3959,770190.0
2022-02-24 09:40:00,49.91,50.07,49.68,50.07,436095.0,47.377,47.5288,47.1586,47.5288,436095.0
2022-02-24 09:50:00,50.08,50.27,49.98,50.27,192645.0,47.5383,47.7187,47.4434,47.7187,192645.0
2022-02-24 10:00:00,50.23,50.24,49.86,50.07,677580.0,47.6807,47.6902,47.3295,47.5288,677580.0
2022-02-24 10:10:00,50.05,50.46,50.04,50.45,163660.0,47.5099,47.899,47.5004,47.8896,163660.0
2022-02-24 10:20:00,50.46,50.54,50.08,50.18,284170.0,47.899,47.975,47.5383,47.6333,284170.0
2022-02-24 10:30:00,50.17,50.34,50.04,50.17,263165.0,47.6238,47.7851,47.5004,47.6238,263165.0
2022-02-24 10:40:00,50.17,50.4,50.03,50.36,168090.0,47.6238,47.8421,47.4909,47.8041,168090.0
2022-02-24 10:50:00,50.35,50.44,50.22,50.34,139495.0,47.7946,47.8801,47.6712,47.7851,139495.0
2022-02-24 11:00:00,50.28,50.57,50.26,50.55,120580.0,47.7282,48.0035,47.7092,47.9845,120580.0
2022-02-24 11:10:00,50.57,50.66,50.47,50.63,109450.0,48.0035,48.0889,47.9085,48.0604,109450.0
2022-02-24 11:20:00,50.66,50.66,50.35,50.38,88495.0,48.0889,48.0889,47.7946,47.8231,88495.0
2022-02-24 11:30:00,50.38,50.45,50.26,50.37,127335.0,47.8231,47.8896,47.7092,47.8136,127335.0
2022-02-24 11:40:00,50.36,50.37,50.19,50.31,92320.0,47.8041,47.8136,47.6427,47.7567,92320.0
2022-02-24 11:50:00,50.37,50.53,50.34,50.52,116120.0,47.8136,47.9655,47.7851,47.956,116120.0
2022-02-24 12:00:00,50.54,50.55,50.36,50.36,102440.0,47.975,47.9845,47.8041,47.8041,102440.0
2022-02-24 12:10:00,50.36,50.41,50.22,50.29,253270.0,47.8041,47.8516,47.6712,47.7377,253270.0
2022-02-24 12:20:00,50.3,50.31,50.18,50.3,120710.0,47.7472,47.7567,47.6333,47.7472,120710.0
2022-02-24 12:30:00,50.35,50.51,50.22,50.48,151295.0,47.7946,47.9465,47.6712,47.918,151295.0
2022-02-24 12:40:00,50.48,50.55,50.37,50.38,142145.0,47.918,47.9845,47.8136,47.8231,142145.0
2022-02-24 12:50:00,50.37,50.44,50.25,50.28,920690.0,47.8136,47.8801,47.6997,47.7282,920690.0
2022-02-24 13:00:00,50.26,50.42,50.21,50.41,67795.0,47.7092,47.8611,47.6617,47.8516,67795.0
2022-02-24 13:10:00,50.4,50.48,50.32,50.47,297555.0,47.8421,47.918,47.7662,47.9085,297555.0
2022-02-24 13:20:00,50.45,50.46,50.27,50.29,140125.0,47.8896,47.899,47.7187,47.7377,140125.0
2022-02-24 13:30:00,50.29,50.57,50.29,50.56,173140.0,47.7377,48.0035,47.7377,47.994,173140.0
2022-02-24 13:40:00,50.58,50.77,50.38,50.77,301620.0,48.013,48.1933,47.8231,48.1933,301620.0
2022-02-24 13:50:00,50.78,50.81,50.51,50.53,147400.0,48.2028,48.2313,47.9465,47.9655,147400.0
2022-02-24 14:00:00,50.55,50.6,50.4,50.4,182465.0,47.9845,48.0319,47.8421,47.8421,182465.0
2022-02-24 14:10:00,50.42,50.73,50.42,50.73,172725.0,47.8611,48.1553,47.8611,48.1553,172725.0
2022-02-24 14:20:00,50.73,50.78,50.69,50.78,104495.0,48.1553,48.2028,48.1174,48.2028,104495.0
2022-02-24 14:30:00,50.78,51.13,50.77,51.13,216085.0,48.2028,48.535,48.1933,48.535,216085.0
2022-02-24 14:40:00,51.14,51.15,51.01,51.12,171640.0,48.5445,48.554,48.4211,48.5256,171640.0
2022-02-24 14:50:00,51.1,51.18,51.02,51.12,247415.0,48.5066,48.5825,48.4306,48.5256,247415.0
2022-02-24 15:00:00,51.14,51.34,51.1,51.26,254330.0,48.5445,48.7344,48.5066,48.6584,254330.0
2022-02-24 15:10:00,51.23,51.31,51.2,51.3,180730.0,48.63,48.7059,48.6015,48.6964,180730.0
2022-02-24 15:20:00,51.28,51.36,51.18,51.2,178830.0,48.6774,48.7534,48.5825,48.6015,178830.0
2022-02-24 15:30:00,51.2,51.65,51.2,51.62,291430.0,48.6015,49.0287,48.6015,49.0002,291430.0
2022-02-24 15:40:00,51.64,51.65,51.48,51.5,177160.0,49.0192,49.0287,48.8673,48.8863,177160.0
2022-02-24 15:50:00,51.52,51.76,51.52,51.68,586545.0,48.9052,49.1331,48.9052,49.0571,586545.0
2022-02-25 09:30:00,51.83,52.11,51.73,52.04,702205.0,49.1995,49.4653,49.1046,49.3989,702205.0
2022-02-25 09:40:00,52.04,52.09,51.79,51.99,341340.0,49.3989,49.4463,49.1615,49.3514,341340.0
2022-02-25 09:50:00,52.0,52.01,51.67,51.69,88910.0,49.3609,49.3704,49.0476,49.0666,88910.0
2022-02-25 10:00:00,51.68,51.75,51.54,51.73,341765.0,49.0571,49.1236,48.9242,49.1046,341765.0
2022-02-25 10:10:00,51.72,51.82,51.63,51.82,252500.0,49.0951,49.19,49.0097,49.19,252500.0
2022-02-25 10:20:00,51.83,52.01,51.75,51.98,364975.0,49.1995,49.3704,49.1236,49.3419,364975.0
2022-02-25 10:30:00,51.98,52.02,51.87,51.98,265785.0,49.3419,49.3799,49.2375,49.3419,265785.0
2022-02-25 10:40:00,52.0,52.27,52.0,52.26,147695.0,49.3609,49.6172,49.3609,49.6077,147695.0
2022-02-25 10:50:00,52.21,52.33,52.15,52.21,184350.0,49.5602,49.6741,49.5033,49.5602,184350.0
2022-02-25 11:00:00,52.23,52.29,52.12,52.26,148770.0,49.5792,49.6362,49.4748,49.6077,148770.0
2022-02-25 11:10:00,52.26,52.4,52.23,52.4,158120.0,49.6077,49.7406,49.5792,49.7406,158120.0
2022-02-25 11:20:00,52.42,52.45,52.36,52.4,74760.0,49.7596,49.788,49.7026,49.7406,74760.0
2022-02-25 11:30:00,52.37,52.45,52.36,52.43,71125.0,49.7121,49.788,49.7026,49.7691,71125.0
2022-02-25 11:40:00,52.38,52.52,52.38,52.51,55580.0,49.7216,49.8545,49.7216,49.845,55580.0
2022-02-25 11:50:00,52.52,52.68,52.52,52.66,88745.0,49.8545,50.0064,49.8545,49.9874,88745.0
2022-02-25 12:00:00,52.65,52.72,52.63,52.63,138945.0,49.9779,50.0443,49.9589,49.9589,138945.0
2022-02-25 12:10:00,52.64,52.71,52.58,52.7,185245.0,49.9684,50.0349,49.9115,50.0254,185245.0
2022-02-25 12:20:00,52.7,52.73,52.64,52.73,247640.0,50.0254,50.0538,49.9684,50.0538,247640.0
2022-02-25 12:30:00,52.74,52.82,52.74,52.77,129105.0,50.0633,50.1393,50.0633,50.0918,129105.0
2022-02-25 12:40:00,52.82,52.85,52.79,52.79,26480.0,50.1393,50.1677,50.1108,50.1108,26480.0
2022-02-25 12:50:00,52.74,52.78,52.65,52.75,88005.0,50.0633,50.1013,49.9779,50.0728,88005.0
2022-02-25 13:00:00,52.77,52.82,52.68,52.69,92520.0,50.0918,50.1393,50.0064,50.0159,92520.0
2022-02-25 13:10:00,52.68,52.77,52.6,52.77,98615.0,50.0064,50.0918,49.9304,50.0918,98615.0
2022-02-25 13:20:00,52.78,52.85,52.7,52.84,84685.0,50.1013,50.1677,50.0254,50.1583,84685.0
2022-02-25 13:30:00,52.86,52.91,52.78,52.87,77600.0,50.1772,50.2247,50.1013,50.1867,77600.0
2022-02-25 13:40:00,52.88,52.99,52.88,52.97,47025.0,50.1962,50.3006,50.1962,50.2817,47025.0
2022-02-25 13:50:00,52.97,52.99,52.82,52.88,148880.0,50.2817,50.3006,50.1393,50.1962,148880.0
2022-02-25 14:00:00,52.81,52.94,52.77,52.81,136915.0,50.1298,50.2532,50.0918,50.1298,136915.0
2022-02-25 14:10:00,52.8,52.84,52.73,52.81,85775.0,50.1203,50.1583,50.0538,50.1298,85775.0
2022-02-25 14:20:00,52.8,52.96,52.8,52.91,123605.0,50.1203,50.2722,50.1203,50.2247,123605.0
2022-02-25 14:30:00,52.92,52.96,52.76,52.82,145060.0,50.2342,50.2722,50.0823,50.1393,145060.0
2022-02-25 14:40:00,52.84,52.89,52.78,52.84,70460.0,50.1583,50.2057,50.1013,50.1583,70460.0
2022-02-25 14:50:00,52.81,52.89,52.7,52.83,130940.0,50.1298,50.2057,50.0254,50.1488,130940.0
2022-02-25 15:00:00,52.82,52.84,52.75,52.84,135445.0,50.1393,50.1583,50.0728,50.1583,135445.0
2022-02-25 15:10:00,52.84,52.94,52.77,52.94,65415.0,50.1583,50.2532,50.0918,50.2532,65415.0
2022-02-25 15:20:00,52.97,53.03,52.92,52.96,235395.0,50.2817,50.3386,50.2342,50.2722,235395.0
2022-02-25 15:30:00,52.96,53.04,52.88,52.96,310495.0,50.2722,50.3481,50.1962,50.2722,310495.0
2022-02-25 15:40:00,52.97,53.07,52.93,52.99,248800.0,50.2817,50.3766,50.2437,50.3006,248800.0
2022-02-25 15:50:00,53.01,53.15,53.0,53.14,607960.0,50.3196,50.4525,50.3101,50.443,607960.0
2022-02-28 09:30:00,52.46,52.79,52.46,52.77,409870.0,49.7975,50.1108,49.7975,50.0918,409870.0
2022-02-28 09:40:00,52.74,52.82,52.65,52.79,205165.0,50.0633,50.1393,49.9779,50.1108,205165.0
2022-02-28 09:50:00,52.81,52.97,52.73,52.97,458825.0,50.1298,50.2817,50.0538,50.2817,458825.0
2022-02-28 10:00:00,52.95,52.96,52.69,52.76,222100.0,50.2627,50.2722,50.0159,50.0823,222100.0
2022-02-28 10:10:00,52.76,52.81,52.66,52.71,138915.0,50.0823,50.1298,49.9874,50.0349,138915.0
2022-02-28 10:20:00,52.71,52.88,52.71,52.85,148230.0,50.0349,50.1962,50.0349,50.1677,148230.0
2022-02-28 10:30:00,52.83,53.06,52.83,53.05,158730.0,50.1488,50.3671,50.1488,50.3576,158730.0
2022-02-28 10:40:00,53.05,53.11,53.03,53.04,296865.0,50.3576,50.4146,50.3386,50.3481,296865.0
2022-02-28 10:50:00,53.04,53.18,53.04,53.16,193575.0,50.3481,50.481,50.3481,50.462,193575.0
2022-02-28 11:00:00,53.16,53.22,53.13,53.15,168715.0,50.462,50.519,50.4335,50.4525,168715.0
2022-02-28 11:10:00,53.16,53.27,53.1,53.24,142500.0,50.462,50.5664,50.4051,50.538,142500.0
2022-02-28 11:20:00,53.24,53.38,53.23,53.35,134520.0,50.538,50.6709,50.5285,50.6424,134520.0
2022-02-28 11:30:00,53.35,53.4,53.27,53.3,112565.0,50.6424,50.6898,50.5664,50.5949,112565.0
2022-02-28 11:40:00,53.3,53.33,53.19,53.23,148900.0,50.5949,50.6234,50.4905,50.5285,148900.0
2022-02-28 11:50:00,53.24,53.31,53.19,53.31,113995.0,50.538,50.6044,50.4905,50.6044,113995.0
2022-02-28 12:00:00,53.31,53.34,53.03,53.04,59850.0,50.6044,50.6329,50.3386,50.3481,59850.0
2022-02-28 12:10:00,53.03,53.03,52.85,52.93,171145.0,50.3386,50.3386,50.1677,50.2437,171145.0
2022-02-28 12:20:00,52.94,52.96,52.84,52.93,92250.0,50.2532,50.2722,50.1583,50.2437,92250.0
2022-02-28 12:30:00,52.92,52.97,52.79,52.8,99095.0,50.2342,50.2817,50.1108,50.1203,99095.0
2022-02-28 12:40:00,52.8,52.81,52.65,52.73,82130.0,50.1203,50.1298,49.9779,50.0538,82130.0
2022-02-28 12:50:00,52.74,52.8,52.64,52.8,65755.0,50.0633,50.1203,49.9684,50.1203,65755.0
2022-02-28 13:00:00,52.79,52.99,52.79,52.99,82395.0,50.1108,50.3006,50.1108,50.3006,82395.0
2022-02-28 13:10:00,52.96,53.03,52.82,52.84,116355.0,50.2722,50.3386,50.1393,50.1583,116355.0
2022-02-28 13:20:00,52.81,52.91,52.74,52.87,196105.0,50.1298,50.2247,50.0633,50.1867,196105.0
2022-02-28 13:30:00,52.87,52.96,52.82,52.95,74955.0,50.1867,50.2722,50.1393,50.2627,74955.0
2022-02-28 13:40:00,52.92,52.98,52.85,52.96,80070.0,50.2342,50.2912,50.1677,50.2722,80070.0
2022-02-28 13:50:00,52.98,53.06,52.96,53.0,95380.0,50.2912,50.3671,50.2722,50.3101,95380.0
2022-02-28 14:00:00,52.98,52.98,52.58,52.58,119725.0,50.2912,50.2912,49.9115,49.9115,119725.0
2022-02-28 14:10:00,52.58,52.67,52.54,52.67,88300.0,49.9115,49.9969,49.8735,49.9969,88300.0
2022-02-28 14:20:00,52.65,52.68,52.55,52.6,120835.0,49.9779,50.0064,49.883,49.9304,120835.0
2022-02-28 14:30:00,52.59,52.7,52.54,52.62,44475.0,49.9209,50.0254,49.8735,49.9494,44475.0
2022-02-28 14:40:00,52.64,52.83,52.64,52.76,71625.0,49.9684,50.1488,49.9684,50.0823,71625.0
2022-02-28 14:50:00,52.77,52.89,52.75,52.84,107680.0,50.0918,50.2057,50.0728,50.1583,107680.0
2022-02-28 15:00:00,52.83,52.85,52.65,52.79,81030.0,50.1488,50.1677,49.9779,50.1108,81030.0
2022-02-28 15:10:00,52.77,52.79,52.63,52.79,101805.0,50.0918,50.1108,49.9589,50.1108,101805.0
2022-02-28 15:20:00,52.8,52.95,52.8,52.88,165360.0,50.1203,50.2627,50.1203,50.1962,165360.0
2022-02-28 15:30:00,52.86,52.86,52.65,52.67,81715.0,50.1772,50.1772,49.9779,49.9969,81715.0
2022-02-28 15:40:00,52.72,52.99,52.71,52.94,382120.0,50.0443,50.3006,50.0349,50.2532,382120.0
2022-02-28 15:50:00,52.95,53.16,52.95,53.14,833410.0,50.2627,50.462,50.2627,50.443,833410.0
2022-03-01 09:30:00,52.98,53.24,52.98,53.12,543995.0,50.2912,50.538,50.2912,50.424,543995.0
2022-03-01 09:40:00,53.11,53.14,52.86,52.98,286175.0,50.4146,50.443,50.1772,50.2912,286175.0
2022-03-01 09:50:00,52.98,53.0,52.72,52.74,269430.0,50.2912,50.3101,50.0443,50.0633,269430.0
2022-03-01 10:00:00,52.76,52.94,52.7,52.72,393830.0,50.0823,50.2532,50.0254,50.0443,393830.0
2022-03-01 10:10:00,52.7,52.79,52.6,52.73,318060.0,50.0254,50.1108,49.9304,50.0538,318060.0
2022-03-01 10:20:00,52.75,52.82,52.66,52.76,220150.0,50.0728,50.1393,49.9874,50.0823,220150.0
2022-03-01 10:30:00,52.76,52.78,52.56,52.59,245010.0,50.0823,50.1013,49.8925,49.9209,245010.0
2022-03-01 10:40:00,52.53,52.55,52.3,52.39,331545.0,49.864,49.883,49.6457,49.7311,331545.0
2022-03-01 10:50:00,52.42,52.53,52.36,52.42,249370.0,49.7596,49.864,49.7026,49.7596,249370.0
2022-03-01 11:00:00,52.39,52.63,52.38,52.54,723565.0,49.7311,49.9589,49.7216,49.8735,723565.0
2022-03-01 11:10:00,52.55,52.61,52.48,52.49,179950.0,49.883,49.9399,49.8165,49.826,179950.0
2022-03-01 11:20:00,52.48,52.6,52.43,52.47,176495.0,49.8165,49.9304,49.7691,49.807,176495.0
2022-03-01 11:30:00,52.47,52.47,52.22,52.25,233590.0,49.807,49.807,49.5697,49.5982,233590.0
2022-03-01 11:40:00,52.27,52.31,52.09,52.1,176990.0,49.6172,49.6552,49.4463,49.4558,176990.0
2022-03-01 11:50:00,52.1,52.14,51.99,52.07,267475.0,49.4558,49.4938,49.3514,49.4273,267475.0
2022-03-01 12:00:00,52.06,52.07,51.94,51.94,163520.0,49.4178,49.4273,49.3039,49.3039,163520.0
2022-03-01 12:10:00,51.94,52.14,51.9,52.13,124705.0,49.3039,49.4938,49.266,49.4843,124705.0
2022-03-01 12:20:00,52.12,52.14,52.02,52.09,104960.0,49.4748,49.4938,49.3799,49.4463,104960.0
2022-03-01 12:30:00,52.09,52.19,52.05,52.1,109095.0,49.4463,49.5412,49.4084,49.4558,109095.0
2022-03-01 12:40:00,52.11,52.29,52.11,52.26,94865.0,49.4653,49.6362,49.4653,49.6077,94865.0
2022-03-01 12:50:00,52.29,52.31,52.19,52.28,98350.0,49.6362,49.6552,49.5412,49.6267,98350.0
2022-03-01 13:00:00,52.24,52.36,52.17,52.21,265295.0,49.5887,49.7026,49.5223,49.5602,265295.0
2022-03-01 13:10:00,52.19,52.2,52.06,52.08,182260.0,49.5412,49.5507,49.4178,49.4368,182260.0
2022-03-01 13:20:00,52.09,52.13,51.92,51.92,171165.0,49.4463,49.4843,49.2849,49.2849,171165.0
2022-03-01 13:30:00,51.93,52.04,51.88,52.02,213085.0,49.2944,49.3989,49.247,49.3799,213085.0
2022-03-01 13:40:00,52.01,52.04,51.9,51.93,169395.0,49.3704,49.3989,49.266,49.2944,169395.0
2022-03-01 13:50:00,51.94,52.08,51.92,52.03,280990.0,49.3039,49.4368,49.2849,49.3894,280990.0
2022-03-01 14:00:00,52.04,52.08,51.95,52.01,197410.0,49.3989,49.4368,49.3134,49.3704,197410.0
2022-03-01 14:10:00,51.98,52.11,51.91,52.11,318790.0,49.3419,49.4653,49.2755,49.4653,318790.0
2022-03-01 14:20:00,52.1,52.34,52.09,52.31,177800.0,49.4558,49.6836,49.4463,49.6552,177800.0
2022-03-01 14:30:00,52.31,52.43,52.25,52.42,117430.0,49.6552,49.7691,49.5982,49.7596,117430.0
2022-03-01 14:40:00,52.41,52.44,52.27,52.29,196185.0,49.7501,49.7786,49.6172,49.6362,196185.0
2022-03-01 14:50:00,52.29,52.29,52.09,52.14,275190.0,49.6362,49.6362,49.4463,49.4938,275190.0
2022-03-01 15:00:00,52.14,52.44,52.11,52.4,188785.0,49.4938,49.7786,49.4653,49.7406,188785.0
2022-03-01 15:10:00,52.41,52.42,52.16,52.17,249295.0,49.7501,49.7596,49.5128,49.5223,249295.0
2022-03-01 15:20:00,52.19,52.19,52.08,52.08,207960.0,49.5412,49.5412,49.4368,49.4368,207960.0
2022-03-01 15:30:00,52.09,52.15,51.99,52.11,234465.0,49.4463,49.5033,49.3514,49.4653,234465.0
2022-03-01 15:40:00,52.1,52.14,51.78,51.79,297215.0,49.4558,49.4938,49.1521,49.1615,297215.0
2022-03-01 15:50:00,51.77,52.11,51.7,52.1,994605.0,49.1426,49.4653,49.0761,49.4558,994605.0
2022-03-02 09:30:00,52.4,52.66,52.4,52.65,445560.0,49.7406,49.9874,49.7406,49.9779,445560.0
2022-03-02 09:40:00,52.62,52.94,52.62,52.86,563370.0,49.9494,50.2532,49.9494,50.1772,563370.0
2022-03-02 09:50:00,52.87,52.91,52.75,52.88,431600.0,50.1867,50.2247,50.0728,50.1962,431600.0
2022-03-02 10:00:00,52.87,52.94,52.6,52.64,778555.0,50.1867,50.2532,49.9304,49.9684,778555.0
2022-03-02 10:10:00,52.66,52.75,52.6,52.72,134250.0,49.9874,50.0728,49.9304,50.0443,134250.0
2022-03-02 10:20:00,52.77,53.08,52.67,52.99,257710.0,50.0918,50.3861,49.9969,50.3006,257710.0
2022-03-02 10:30:00,53.02,53.06,52.81,53.0,388110.0,50.3291,50.3671,50.1298,50.3101,388110.0
2022-03-02 10:40:00,53.03,53.05,52.89,53.02,84560.0,50.3386,50.3576,50.2057,50.3291,84560.0
2022-03-02 10:50:00,53.04,53.04,52.86,53.0,180100.0,50.3481,50.3481,50.1772,50.3101,180100.0
2022-03-02 11:00:00,52.99,53.25,52.91,53.18,576160.0,50.3006,50.5474,50.2247,50.481,576160.0
2022-03-02 11:10:00,53.19,53.22,53.13,53.16,99530.0,50.4905,50.519,50.4335,50.462,99530.0
2022-03-02 11:20:00,53.17,53.3,53.13,53.26,214030.0,50.4715,50.5949,50.4335,50.5569,214030.0
2022-03-02 11:30:00,53.23,53.37,53.2,53.29,156130.0,50.5285,50.6614,50.5,50.5854,156130.0
2022-03-02 11:40:00,53.29,53.34,53.22,53.28,45630.0,50.5854,50.6329,50.519,50.5759,45630.0
2022-03-02 11:50:00,53.27,53.34,53.26,53.33,54260.0,50.5664,50.6329,50.5569,50.6234,54260.0
2022-03-02 12:00:00,53.3,53.39,53.27,53.33,55200.0,50.5949,50.6803,50.5664,50.6234,55200.0
2022-03-02 12:10:00,53.34,53.42,53.32,53.33,296090.0,50.6329,50.7088,50.6139,50.6234,296090.0
2022-03-02 12:20:00,53.36,53.39,53.28,53.38,270145.0,50.6519,50.6803,50.5759,50.6709,270145.0
2022-03-02 12:30:00,53.39,53.46,53.39,53.45,77525.0,50.6803,50.7468,50.6803,50.7373,77525.0
2022-03-02 12:40:00,53.45,53.45,53.36,53.42,154780.0,50.7373,50.7373,50.6519,50.7088,154780.0
2022-03-02 12:50:00,53.41,53.47,53.33,53.45,98725.0,50.6993,50.7563,50.6234,50.7373,98725.0
2022-03-02 13:00:00,53.46,53.56,53.46,53.53,85815.0,50.7468,50.8417,50.7468,50.8132,85815.0
2022-03-02 13:10:00,53.52,53.58,53.5,53.52,172175.0,50.8037,50.8607,50.7848,50.8037,172175.0
2022-03-02 13:20:00,53.53,53.56,53.49,53.54,51590.0,50.8132,50.8417,50.7753,50.8227,51590.0
2022-03-02 13:30:00,53.55,53.65,53.55,53.64,99210.0,50.8322,50.9271,50.8322,50.9177,99210.0
2022-03-02 13:40:00,53.63,53.65,53.55,53.55,84900.0,50.9082,50.9271,50.8322,50.8322,84900.0
2022-03-02 13:50:00,53.57,53.64,53.56,53.59,172465.0,50.8512,50.9177,50.8417,50.8702,172465.0
2022-03-02 14:00:00,53.63,53.71,53.58,53.67,163195.0,50.9082,50.9841,50.8607,50.9461,163195.0
2022-03-02 14:10:00,53.68,53.7,53.63,53.64,294375.0,50.9556,50.9746,50.9082,50.9177,294375.0
2022-03-02 14:20:00,53.64,53.67,53.48,53.54,121415.0,50.9177,50.9461,50.7658,50.8227,121415.0
2022-03-02 14:30:00,53.55,53.56,53.5,53.54,90550.0,50.8322,50.8417,50.7848,50.8227,90550.0
2022-03-02 14:40:00,53.55,53.61,53.52,53.56,85325.0,50.8322,50.8892,50.8037,50.8417,85325.0
2022-03-02 14:50:00,53.57,53.61,53.39,53.42,156245.0,50.8512,50.8892,50.6803,50.7088,156245.0
2022-03-02 15:00:00,53.42,53.55,53.4,53.51,124900.0,50.7088,50.8322,50.6898,50.7943,124900.0
2022-03-02 15:10:00,53.51,53.53,53.43,53.5,185125.0,50.7943,50.8132,50.7183,50.7848,185125.0
2022-03-02 15:20:00,53.48,53.55,53.43,53.53,123395.0,50.7658,50.8322,50.7183,50.8132,123395.0
2022-03-02 15:30:00,53.54,53.59,53.53,53.54,179670.0,50.8227,50.8702,50.8132,50.8227,179670.0
2022-03-02 15:40:00,53.54,53.61,53.49,53.59,191325.0,50.8227,50.8892,50.7753,50.8702,191325.0
2022-03-02 15:50:00,53.59,53.66,53.42,53.48,672900.0,50.8702,50.9366,50.7088,50.7658,672900.0
2022-03-03 09:30:00,53.71,53.75,53.45,53.48,246785.0,50.9841,51.0221,50.7373,50.7658,246785.0
2022-03-03 09:40:00,53.47,53.61,53.37,53.38,74275.0,50.7563,50.8892,50.6614,50.6709,74275.0
2022-03-03 09:50:00,53.38,53.46,53.3,53.38,84905.0,50.6709,50.7468,50.5949,50.6709,84905.0
2022-03-03 10:00:00,53.4,53.47,53.2,53.27,74715.0,50.6898,50.7563,50.5,50.5664,74715.0
2022-03-03 10:10:00,53.27,53.29,53.18,53.22,49320.0,50.5664,50.5854,50.481,50.519,49320.0
2022-03-03 10:20:00,53.21,53.21,53.07,53.13,133255.0,50.5095,50.5095,50.3766,50.4335,133255.0
2022-03-03 10:30:00,53.11,53.12,52.97,52.97,63020.0,50.4146,50.424,50.2817,50.2817,63020.0
2022-03-03 10:40:00,52.98,53.0,52.88,52.93,158995.0,50.2912,50.3101,50.1962,50.2437,158995.0
2022-03-03 10:50:00,52.87,52.9,52.72,52.73,151175.0,50.1867,50.2152,50.0443,50.0538,151175.0
2022-03-03 11:00:00,52.73,52.8,52.7,52.78,122370.0,50.0538,50.1203,50.0254,50.1013,122370.0
2022-03-03 11:10:00,52.76,52.78,52.65,52.74,83000.0,50.0823,50.1013,49.9779,50.0633,83000.0
2022-03-03 11:20:00,52.76,52.94,52.76,52.92,92170.0,50.0823,50.2532,50.0823,50.2342,92170.0
2022-03-03 11:30:00,52.91,52.94,52.84,52.89,129755.0,50.2247,50.2532,50.1583,50.2057,129755.0
2022-03-03 11:40:00,52.88,53.03,52.88,52.98,139070.0,50.1962,50.3386,50.1962,50.2912,139070.0
2022-03-03 11:50:00,52.96,53.08,52.87,53.03,271230.0,50.2722,50.3861,50.1867,50.3386,271230.0
2022-03-03 12:00:00,53.0,53.08,52.97,53.08,48010.0,50.3101,50.3861,50.2817,50.3861,48010.0
2022-03-03 12:10:00,53.08,53.12,53.05,53.07,117940.0,50.3861,50.424,50.3576,50.3766,117940.0
2022-03-03 12:20:00,53.06,53.06,52.87,52.87,61700.0,50.3671,50.3671,50.1867,50.1867,61700.0
2022-03-03 12:30:00,52.89,53.34,52.89,53.16,602465.0,50.2057,50.6329,50.2057,50.462,602465.0
2022-03-03 12:40:00,53.15,53.15,53.01,53.11,49040.0,50.4525,50.4525,50.3196,50.4146,49040.0
2022-03-03 12:50:00,53.1,53.17,53.06,53.17,116195.0,50.4051,50.4715,50.3671,50.4715,116195.0
2022-03-03 13:00:00,53.16,53.3,53.14,53.18,45980.0,50.462,50.5949,50.443,50.481,45980.0
2022-03-03 13:10:00,53.18,53.32,53.18,53.29,52035.0,50.481,50.6139,50.481,50.5854,52035.0
2022-03-03 13:20:00,53.28,53.32,53.24,53.32,44685.0,50.5759,50.6139,50.538,50.6139,44685.0
2022-03-03 13:30:00,53.29,53.29,53.15,53.2,72035.0,50.5854,50.5854,50.4525,50.5,72035.0
2022-03-03 13:40:00,53.2,53.22,53.13,53.21,21305.0,50.5,50.519,50.4335,50.5095,21305.0
2022-03-03 13:50:00,53.22,53.26,53.18,53.19,52845.0,50.519,50.5569,50.481,50.4905,52845.0
2022-03-03 14:00:00,53.19,53.25,53.13,53.16,70170.0,50.4905,50.5474,50.4335,50.462,70170.0
2022-03-03 14:10:00,53.17,53.31,53.1,53.26,167010.0,50.4715,50.6044,50.4051,50.5569,167010.0
2022-03-03 14:20:00,53.25,53.25,53.17,53.17,94610.0,50.5474,50.5474,50.4715,50.4715,94610.0
2022-03-03 14:30:00,53.19,53.2,53.16,53.18,81725.0,50.4905,50.5,50.462,50.481,81725.0
2022-03-03 14:40:00,53.17,53.19,52.99,53.0,92995.0,50.4715,50.4905,50.3006,50.3101,92995.0
2022-03-03 14:50:00,53.0,53.0,52.91,52.95,113890.0,50.3101,50.3101,50.2247,50.2627,113890.0
2022-03-03 15:00:00,52.92,52.92,52.76,52.81,366375.0,50.2342,50.2342,50.0823,50.1298,366375.0
2022-03-03 15:10:00,52.81,52.94,52.78,52.93,146230.0,50.1298,50.2532,50.1013,50.2437,146230.0
2022-03-03 15:20:00,52.92,53.03,52.88,53.02,96290.0,50.2342,50.3386,50.1962,50.3291,96290.0
2022-03-03 15:30:00,53.04,53.04,52.86,52.96,102655.0,50.3481,50.3481,50.1772,50.2722,102655.0
2022-03-03 15:40:00,52.94,52.97,52.82,52.87,187750.0,50.2532,50.2817,50.1393,50.1867,187750.0
2022-03-03 15:50:00,52.9,53.05,52.83,53.04,367295.0,50.2152,50.3576,50.1488,50.3481,367295.0
2022-03-04 09:30:00,52.53,52.61,52.41,52.49,403070.0,49.864,49.9399,49.7501,49.826,403070.0
2022-03-04 09:40:00,52.48,52.49,52.14,52.15,236665.0,49.8165,49.826,49.4938,49.5033,236665.0
2022-03-04 09:50:00,52.12,52.42,52.12,52.42,254885.0,49.4748,49.7596,49.4748,49.7596,254885.0
2022-03-04 10:00:00,52.42,52.48,52.19,52.21,95170.0,49.7596,49.8165,49.5412,49.5602,95170.0
2022-03-04 10:10:00,52.21,52.24,52.03,52.09,195265.0,49.5602,49.5887,49.3894,49.4463,195265.0
2022-03-04 10:20:00,52.08,52.17,52.06,52.13,105780.0,49.4368,49.5223,49.4178,49.4843,105780.0
2022-03-04 10:30:00,52.14,52.24,52.04,52.13,126775.0,49.4938,49.5887,49.3989,49.4843,126775.0
2022-03-04 10:40:00,52.11,52.11,51.92,51.97,141365.0,49.4653,49.4653,49.2849,49.3324,141365.0
2022-03-04 10:50:00,51.94,51.97,51.83,51.84,123725.0,49.3039,49.3324,49.1995,49.209,123725.0
2022-03-04 11:00:00,51.84,51.88,51.76,51.82,95260.0,49.209,49.247,49.1331,49.19,95260.0
2022-03-04 11:10:00,51.79,51.92,51.73,51.89,114080.0,49.1615,49.2849,49.1046,49.2565,114080.0
2022-03-04 11:20:00,51.84,51.92,51.78,51.85,92445.0,49.209,49.2849,49.1521,49.2185,92445.0
2022-03-04 11:30:00,51.85,51.95,51.69,51.94,188470.0,49.2185,49.3134,49.0666,49.3039,188470.0
2022-03-04 11:40:00,51.95,52.03,51.94,51.98,88625.0,49.3134,49.3894,49.3039,49.3419,88625.0
2022-03-04 11:50:00,51.97,51.97,51.83,51.84,96190.0,49.3324,49.3324,49.1995,49.209,96190.0
2022-03-04 12:00:00,51.84,51.86,51.73,51.86,64570.0,49.209,49.228,49.1046,49.228,64570.0
2022-03-04 12:10:00,51.83,52.18,51.83,52.09,219705.0,49.1995,49.5318,49.1995,49.4463,219705.0
2022-03-04 12:20:00,52.09,52.09,51.93,52.04,115770.0,49.4463,49.4463,49.2944,49.3989,115770.0
2022-03-04 12:30:00,52.03,52.09,52.01,52.07,64540.0,49.3894,49.4463,49.3704,49.4273,64540.0
2022-03-04 12:40:00,52.08,52.08,51.97,52.07,91185.0,49.4368,49.4368,49.3324,49.4273,91185.0
2022-03-04 12:50:00,52.06,52.2,52.04,52.16,140880.0,49.4178,49.5507,49.3989,49.5128,140880.0
2022-03-04 13:00:00,52.18,52.36,52.18,52.35,152545.0,49.5318,49.7026,49.5318,49.6931,152545.0
2022-03-04 13:10:00,52.35,52.35,52.15,52.17,86605.0,49.6931,49.6931,49.5033,49.5223,86605.0
2022-03-04 13:20:00,52.18,52.23,52.14,52.19,150080.0,49.5318,49.5792,49.4938,49.5412,150080.0
2022-03-04 13:30:00,52.2,52.28,52.2,52.27,46955.0,49.5507,49.6267,49.5507,49.6172,46955.0
2022-03-04 13:40:00,52.26,52.26,52.02,52.05,83430.0,49.6077,49.6077,49.3799,49.4084,83430.0
2022-03-04 13:50:00,52.05,52.11,51.99,52.0,47115.0,49.4084,49.4653,49.3514,49.3609,47115.0
2022-03-04 14:00:00,52.01,52.05,51.95,52.01,149215.0,49.3704,49.4084,49.3134,49.3704,149215.0
2022-03-04 14:10:00,52.01,52.01,51.92,51.99,132410.0,49.3704,49.3704,49.2849,49.3514,132410.0
2022-03-04 14:20:00,51.99,52.2,51.99,52.13,258250.0,49.3514,49.5507,49.3514,49.4843,258250.0
2022-03-04 14:30:00,52.11,52.18,52.09,52.12,124520.0,49.4653,49.5318,49.4463,49.4748,124520.0
2022-03-04 14:40:00,52.08,52.1,51.93,51.94,57615.0,49.4368,49.4558,49.2944,49.3039,57615.0
2022-03-04 14:50:00,51.93,52.0,51.83,51.84,130870.0,49.2944,49.3609,49.1995,49.209,130870.0
2022-03-04 15:00:00,51.84,52.07,51.84,51.98,132910.0,49.209,49.4273,49.209,49.3419,132910.0
2022-03-04 15:10:00,51.99,52.02,51.91,51.97,134345.0,49.3514,49.3799,49.2755,49.3324,134345.0
2022-03-04 15:20:00,51.97,52.13,51.92,52.05,95155.0,49.3324,49.4843,49.2849,49.4084,95155.0
2022-03-04 15:30:00,52.03,52.09,51.91,51.97,169010.0,49.3894,49.4463,49.2755,49.3324,169010.0
2022-03-04 15:40:00,51.97,52.09,51.93,51.94,173900.0,49.3324,49.4463,49.2944,49.3039,173900.0
2022-03-04 15:50:00,51.96,52.23,51.93,52.19,387895.0,49.3229,49.5792,49.2944,49.5412,387895.0
2022-03-07 09:30:00,52.13,52.14,51.91,51.93,263575.0,49.4843,49.4938,49.2755,49.2944,263575.0
2022-03-07 09:40:00,51.97,52.02,51.68,51.74,198205.0,49.3324,49.3799,49.0571,49.1141,198205.0
2022-03-07 09:50:00,51.75,51.97,51.71,51.76,318970.0,49.1236,49.3324,49.0856,49.1331,318970.0
2022-03-07 10:00:00,51.74,51.97,51.72,51.89,199090.0,49.1141,49.3324,49.0951,49.2565,199090.0
2022-03-07 10:10:00,51.83,51.84,51.69,51.7,130755.0,49.1995,49.209,49.0666,49.0761,130755.0
2022-03-07 10:20:00,51.68,51.73,51.52,51.53,151265.0,49.0571,49.1046,48.9052,48.9147,151265.0
2022-03-07 10:30:00,51.51,51.65,51.49,51.49,237255.0,48.8958,49.0287,48.8768,48.8768,237255.0
2022-03-07 10:40:00,51.51,51.56,51.38,51.42,154240.0,48.8958,48.9432,48.7724,48.8103,154240.0
2022-03-07 10:50:00,51.4,51.47,51.31,51.37,90130.0,48.7913,48.8578,48.7059,48.7629,90130.0
2022-03-07 11:00:00,51.36,51.5,51.33,51.46,133885.0,48.7534,48.8863,48.7249,48.8483,133885.0
2022-03-07 11:10:00,51.48,51.55,51.42,51.51,81780.0,48.8673,48.9337,48.8103,48.8958,81780.0
2022-03-07 11:20:00,51.48,51.49,51.37,51.38,162530.0,48.8673,48.8768,48.7629,48.7724,162530.0
2022-03-07 11:30:00,51.36,51.36,51.17,51.18,84450.0,48.7534,48.7534,48.573,48.5825,84450.0
2022-03-07 11:40:00,51.16,51.23,51.1,51.16,280265.0,48.5635,48.63,48.5066,48.5635,280265.0
2022-03-07 11:50:00,51.15,51.15,50.9,50.92,215930.0,48.554,48.554,48.3167,48.3357,215930.0
2022-03-07 12:00:00,50.93,50.93,50.81,50.91,133710.0,48.3452,48.3452,48.2313,48.3262,133710.0
2022-03-07 12:10:00,50.9,50.94,50.77,50.81,80480.0,48.3167,48.3547,48.1933,48.2313,80480.0
2022-03-07 12:20:00,50.81,50.86,50.7,50.8,242600.0,48.2313,48.2787,48.1269,48.2218,242600.0
2022-03-07 12:30:00,50.79,50.8,50.71,50.77,189105.0,48.2123,48.2218,48.1364,48.1933,189105.0
2022-03-07 12:40:00,50.8,50.94,50.79,50.88,125680.0,48.2218,48.3547,48.2123,48.2977,125680.0
2022-03-07 12:50:00,50.87,51.0,50.74,50.78,246910.0,48.2882,48.4116,48.1648,48.2028,246910.0
2022-03-07 13:00:00,50.78,50.93,50.78,50.85,130465.0,48.2028,48.3452,48.2028,48.2693,130465.0
2022-03-07 13:10:00,50.83,50.86,50.67,50.67,158155.0,48.2503,48.2787,48.0984,48.0984,158155.0
2022-03-07 13:20:00,50.67,50.78,50.64,50.73,99605.0,48.0984,48.2028,48.0699,48.1553,99605.0
2022-03-07 13:30:00,50.74,50.82,50.68,50.8,202765.0,48.1648,48.2408,48.1079,48.2218,202765.0
2022-03-07 13:40:00,50.78,50.88,50.73,50.73,102870.0,48.2028,48.2977,48.1553,48.1553,102870.0
2022-03-07 13:50:00,50.77,50.79,50.65,50.66,145865.0,48.1933,48.2123,48.0794,48.0889,145865.0
2022-03-07 14:00:00,50.67,50.72,50.56,50.68,169145.0,48.0984,48.1459,47.994,48.1079,169145.0
2022-03-07 14:10:00,50.68,50.82,50.68,50.8,143370.0,48.1079,48.2408,48.1079,48.2218,143370.0
2022-03-07 14:20:00,50.78,50.78,50.62,50.65,81505.0,48.2028,48.2028,48.0509,48.0794,81505.0
2022-03-07 14:30:00,50.6,50.66,50.58,50.66,76705.0,48.0319,48.0889,48.013,48.0889,76705.0
2022-03-07 14:40:00,50.67,50.67,50.5,50.58,201215.0,48.0984,48.0984,47.937,48.013,201215.0
2022-03-07 14:50:00,50.59,50.6,50.48,50.5,117760.0,48.0224,48.0319,47.918,47.937,117760.0
2022-03-07 15:00:00,50.54,50.54,50.41,50.43,404655.0,47.975,47.975,47.8516,47.8706,404655.0
2022-03-07 15:10:00,50.45,50.45,50.31,50.36,664215.0,47.8896,47.8896,47.7567,47.8041,664215.0
2022-03-07 15:20:00,50.38,50.56,50.38,50.54,171130.0,47.8231,47.994,47.8231,47.975,171130.0
2022-03-07 15:30:00,50.54,50.54,50.4,50.4,463925.0,47.975,47.975,47.8421,47.8421,463925.0
2022-03-07 15:40:00,50.4,50.54,50.34,50.35,337605.0,47.8421,47.975,47.7851,47.7946,337605.0
2022-03-07 15:50:00,50.35,50.42,50.22,50.24,514710.0,47.7946,47.8611,47.6712,47.6902,514710.0
2022-03-08 09:30:00,50.34,50.49,50.21,50.22,418200.0,47.7851,47.9275,47.6617,47.6712,418200.0
2022-03-08 09:40:00,50.2,50.49,50.12,50.35,319070.0,47.6522,47.9275,47.5763,47.7946,319070.0
2022-03-08 09:50:00,50.31,50.45,50.19,50.35,253145.0,47.7567,47.8896,47.6427,47.7946,253145.0
2022-03-08 10:00:00,50.33,50.33,50.13,50.14,251810.0,47.7756,47.7756,47.5858,47.5953,251810.0
2022-03-08 10:10:00,50.15,50.57,50.13,50.55,337840.0,47.6048,48.0035,47.5858,47.9845,337840.0
2022-03-08 10:20:00,50.54,50.59,50.11,50.11,218270.0,47.975,48.0224,47.5668,47.5668,218270.0
2022-03-08 10:30:00,50.11,50.26,49.98,50.14,243060.0,47.5668,47.7092,47.4434,47.5953,243060.0
2022-03-08 10:40:00,50.12,50.39,50.12,50.36,105950.0,47.5763,47.8326,47.5763,47.8041,105950.0
2022-03-08 10:50:00,50.36,50.56,50.29,50.55,92945.0,47.8041,47.994,47.7377,47.9845,92945.0
2022-03-08 11:00:00,50.52,50.63,50.41,50.48,232960.0,47.956,48.0604,47.8516,47.918,232960.0
2022-03-08 11:10:00,50.51,50.56,50.42,50.49,160160.0,47.9465,47.994,47.8611,47.9275,160160.0
2022-03-08 11:20:00,50.52,50.52,50.32,50.32,197270.0,47.956,47.956,47.7662,47.7662,197270.0
2022-03-08 11:30:00,50.3,50.33,50.11,50.18,159740.0,47.7472,47.7756,47.5668,47.6333,159740.0
2022-03-08 11:40:00,50.19,50.45,50.13,50.41,155170.0,47.6427,47.8896,47.5858,47.8516,155170.0
2022-03-08 11:50:00,50.43,50.55,50.41,50.48,261145.0,47.8706,47.9845,47.8516,47.918,261145.0
2022-03-08 12:00:00,50.49,50.81,50.45,50.79,170135.0,47.9275,48.2313,47.8896,48.2123,170135.0
2022-03-08 12:10:00,50.8,51.27,50.8,51.24,258675.0,48.2218,48.6679,48.2218,48.6395,258675.0
2022-03-08 12:20:00,51.24,51.28,51.02,51.24,338335.0,48.6395,48.6774,48.4306,48.6395,338335.0
2022-03-08 12:30:00,51.24,51.32,51.09,51.31,192620.0,48.6395,48.7154,48.4971,48.7059,192620.0
2022-03-08 12:40:00,51.31,51.32,51.16,51.23,185295.0,48.7059,48.7154,48.5635,48.63,185295.0
2022-03-08 12:50:00,51.14,51.34,51.11,51.34,193420.0,48.5445,48.7344,48.5161,48.7344,193420.0
2022-03-08 13:00:00,51.37,51.58,51.37,51.56,140540.0,48.7629,48.9622,48.7629,48.9432,140540.0
2022-03-08 13:10:00,51.57,51.62,51.48,51.52,125745.0,48.9527,49.0002,48.8673,48.9052,125745.0
2022-03-08 13:20:00,51.46,51.5,51.14,51.14,259960.0,48.8483,48.8863,48.5445,48.5445,259960.0
2022-03-08 13:30:00,51.14,51.14,50.89,50.91,157855.0,48.5445,48.5445,48.3072,48.3262,157855.0
2022-03-08 13:40:00,50.89,50.93,50.77,50.81,64570.0,48.3072,48.3452,48.1933,48.2313,64570.0
2022-03-08 13:50:00,50.79,50.86,50.65,50.69,378435.0,48.2123,48.2787,48.0794,48.1174,378435.0
2022-03-08 14:00:00,50.69,50.74,50.5,50.67,216935.0,48.1174,48.1648,47.937,48.0984,216935.0
2022-03-08 14:10:00,50.65,50.69,50.51,50.67,148335.0,48.0794,48.1174,47.9465,48.0984,148335.0
2022-03-08 14:20:00,50.63,50.88,50.48,50.87,279590.0,48.0604,48.2977,47.918,48.2882,279590.0
2022-03-08 14:30:00,50.86,50.95,50.76,50.92,363995.0,48.2787,48.3642,48.1838,48.3357,363995.0
2022-03-08 14:40:00,50.9,51.14,50.83,51.14,199900.0,48.3167,48.5445,48.2503,48.5445,199900.0
2022-03-08 14:50:00,51.12,51.15,50.96,51.02,232010.0,48.5256,48.554,48.3737,48.4306,232010.0
2022-03-08 15:00:00,51.04,51.21,50.97,51.14,247620.0,48.4496,48.611,48.3832,48.5445,247620.0
2022-03-08 15:10:00,51.16,51.17,50.96,51.01,187455.0,48.5635,48.573,48.3737,48.4211,187455.0
2022-03-08 15:20:00,51.0,51.01,50.72,50.72,206435.0,48.4116,48.4211,48.1459,48.1459,206435.0
2022-03-08 15:30:00,50.73,50.73,50.58,50.72,210860.0,48.1553,48.1553,48.013,48.1459,210860.0
2022-03-08 15:40:00,50.75,50.77,50.49,50.52,256935.0,48.1743,48.1933,47.9275,47.956,256935.0
2022-03-08 15:50:00,50.53,50.74,50.4,50.4,581890.0,47.9655,48.1648,47.8421,47.8421,581890.0
2022-03-09 09:30:00,51.39,51.66,51.33,51.58,481975.0,48.7818,49.0381,48.7249,48.9622,481975.0
2022-03-09 09:40:00,51.59,51.74,51.56,51.72,675865.0,48.9717,49.1141,48.9432,49.0951,675865.0
2022-03-09 09:50:00,51.69,51.71,51.4,51.52,200675.0,49.0666,49.0856,48.7913,48.9052,200675.0
2022-03-09 10:00:00,51.54,51.75,51.5,51.68,216925.0,48.9242,49.1236,48.8863,49.0571,216925.0
2022-03-09 10:10:00,51.69,51.77,51.55,51.65,359570.0,49.0666,49.1426,48.9337,49.0287,359570.0
2022-03-09 10:20:00,51.63,51.75,51.61,51.74,120670.0,49.0097,49.1236,48.9907,49.1141,120670.0
2022-03-09 10:30:00,51.75,51.87,51.66,51.86,203790.0,49.1236,49.2375,49.0381,49.228,203790.0
2022-03-09 10:40:00,51.86,51.88,51.71,51.74,285855.0,49.228,49.247,49.0856,49.1141,285855.0
2022-03-09 10:50:00,51.76,51.91,51.71,51.89,70755.0,49.1331,49.2755,49.0856,49.2565,70755.0
2022-03-09 11:00:00,51.89,51.89,51.78,51.84,180585.0,49.2565,49.2565,49.1521,49.209,180585.0
2022-03-09 11:10:00,51.85,51.85,51.69,51.78,103380.0,49.2185,49.2185,49.0666,49.1521,103380.0
2022-03-09 11:20:00,51.8,51.87,51.77,51.77,103850.0,49.171,49.2375,49.1426,49.1426,103850.0
2022-03-09 11:30:00,51.76,51.95,51.76,51.9,110990.0,49.1331,49.3134,49.1331,49.266,110990.0
2022-03-09 11:40:00,51.91,51.95,51.89,51.93,50535.0,49.2755,49.3134,49.2565,49.2944,50535.0
2022-03-09 11:50:00,51.93,51.98,51.87,51.96,41445.0,49.2944,49.3419,49.2375,49.3229,41445.0
2022-03-09 12:00:00,51.95,52.01,51.9,51.92,116330.0,49.3134,49.3704,49.266,49.2849,116330.0
2022-03-09 12:10:00,51.93,51.97,51.9,51.95,92450.0,49.2944,49.3324,49.266,49.3134,92450.0
2022-03-09 12:20:00,51.95,52.01,51.9,51.99,156945.0,49.3134,49.3704,49.266,49.3514,156945.0
2022-03-09 12:30:00,52.01,52.08,51.97,52.07,114010.0,49.3704,49.4368,49.3324,49.4273,114010.0
2022-03-09 12:40:00,52.05,52.09,52.0,52.09,29035.0,49.4084,49.4463,49.3609,49.4463,29035.0
2022-03-09 12:50:00,52.1,52.1,52.04,52.05,60145.0,49.4558,49.4558,49.3989,49.4084,60145.0
2022-03-09 13:00:00,52.03,52.03,51.92,51.98,86600.0,49.3894,49.3894,49.2849,49.3419,86600.0
2022-03-09 13:10:00,51.97,52.08,51.97,52.02,57435.0,49.3324,49.4368,49.3324,49.3799,57435.0
2022-03-09 13:20:00,52.06,52.09,52.03,52.08,43345.0,49.4178,49.4463,49.3894,49.4368,43345.0
2022-03-09 13:30:00,52.07,52.09,51.97,51.99,116265.0,49.4273,49.4463,49.3324,49.3514,116265.0
2022-03-09 13:40:00,52.01,52.02,51.84,51.85,72075.0,49.3704,49.3799,49.209,49.2185,72075.0
2022-03-09 13:50:00,51.83,51.92,51.82,51.85,44325.0,49.1995,49.2849,49.19,49.2185,44325.0
2022-03-09 14:00:00,51.84,51.96,51.84,51.87,48915.0,49.209,49.3229,49.209,49.2375,48915.0
2022-03-09 14:10:00,51.91,51.91,51.79,51.84,90750.0,49.2755,49.2755,49.1615,49.209,90750.0
2022-03-09 14:20:00,51.83,51.92,51.83,51.85,68165.0,49.1995,49.2849,49.1995,49.2185,68165.0
2022-03-09 14:30:00,51.88,51.93,51.88,51.9,83010.0,49.247,49.2944,49.247,49.266,83010.0
2022-03-09 14:40:00,51.92,51.95,51.85,51.89,115865.0,49.2849,49.3134,49.2185,49.2565,115865.0
2022-03-09 14:50:00,51.91,51.98,51.84,51.87,72190.0,49.2755,49.3419,49.209,49.2375,72190.0
2022-03-09 15:00:00,51.87,52.04,51.87,52.03,74350.0,49.2375,49.3989,49.2375,49.3894,74350.0
2022-03-09 15:10:00,52.05,52.09,52.01,52.05,181410.0,49.4084,49.4463,49.3704,49.4084,181410.0
2022-03-09 15:20:00,52.05,52.1,52.0,52.01,138035.0,49.4084,49.4558,49.3609,49.3704,138035.0
2022-03-09 15:30:00,52.02,52.11,52.0,52.0,117820.0,49.3799,49.4653,49.3609,49.3609,117820.0
2022-03-09 15:40:00,52.0,52.08,51.9,51.92,301385.0,49.3609,49.4368,49.266,49.2849,301385.0
2022-03-09 15:50:00,51.92,52.02,51.78,51.86,668770.0,49.2849,49.3799,49.1521,49.228,668770.0
2022-03-10 09:30:00,51.23,51.36,51.14,51.28,140445.0,48.63,48.7534,48.5445,48.6774,140445.0
2022-03-10 09:40:00,51.31,51.41,51.3,51.39,96990.0,48.7059,48.8008,48.6964,48.7818,96990.0
2022-03-10 09:50:00,51.39,51.71,51.31,51.67,90305.0,48.7818,49.0856,48.7059,49.0476,90305.0
2022-03-10 10:00:00,51.68,51.68,51.48,51.58,296380.0,49.0571,49.0571,48.8673,48.9622,296380.0
2022-03-10 10:10:00,51.61,51.75,51.56,51.75,201900.0,48.9907,49.1236,48.9432,49.1236,201900.0
2022-03-10 10:20:00,51.74,51.74,51.47,51.47,90565.0,49.1141,49.1141,48.8578,48.8578,90565.0
2022-03-10 10:30:00,51.46,51.49,51.26,51.31,120980.0,48.8483,48.8768,48.6584,48.7059,120980.0
2022-03-10 10:40:00,51.33,51.45,51.31,51.45,47440.0,48.7249,48.8388,48.7059,48.8388,47440.0
2022-03-10 10:50:00,51.44,51.44,51.18,51.18,110625.0,48.8293,48.8293,48.5825,48.5825,110625.0
2022-03-10 11:00:00,51.19,51.2,51.1,51.16,117940.0,48.592,48.6015,48.5066,48.5635,117940.0
2022-03-10 11:10:00,51.15,51.24,51.12,51.2,82155.0,48.554,48.6395,48.5256,48.6015,82155.0
2022-03-10 11:20:00,51.19,51.25,51.1,51.14,225315.0,48.592,48.649,48.5066,48.5445,225315.0
2022-03-10 11:30:00,51.18,51.21,51.13,51.13,223725.0,48.5825,48.611,48.535,48.535,223725.0
2022-03-10 11:40:00,51.18,51.21,51.13,51.2,182970.0,48.5825,48.611,48.535,48.6015,182970.0
2022-03-10 11:50:00,51.2,51.31,51.2,51.31,54645.0,48.6015,48.7059,48.6015,48.7059,54645.0
2022-03-10 12:00:00,51.29,51.39,51.29,51.33,146530.0,48.6869,48.7818,48.6869,48.7249,146530.0
2022-03-10 12:10:00,51.34,51.41,51.34,51.4,152310.0,48.7344,48.8008,48.7344,48.7913,152310.0
2022-03-10 12:20:00,51.41,51.52,51.4,51.45,96305.0,48.8008,48.9052,48.7913,48.8388,96305.0
2022-03-10 12:30:00,51.44,51.45,51.31,51.31,106945.0,48.8293,48.8388,48.7059,48.7059,106945.0
2022-03-10 12:40:00,51.31,51.36,51.27,51.36,131430.0,48.7059,48.7534,48.6679,48.7534,131430.0
2022-03-10 12:50:00,51.35,51.36,51.27,51.32,119085.0,48.7439,48.7534,48.6679,48.7154,119085.0
2022-03-10 13:00:00,51.32,51.37,51.26,51.34,44785.0,48.7154,48.7629,48.6584,48.7344,44785.0
2022-03-10 13:10:00,51.33,51.45,51.32,51.45,52635.0,48.7249,48.8388,48.7154,48.8388,52635.0
2022-03-10 13:20:00,51.46,51.46,51.38,51.4,112975.0,48.8483,48.8483,48.7724,48.7913,112975.0
2022-03-10 13:30:00,51.38,51.44,51.36,51.36,54940.0,48.7724,48.8293,48.7534,48.7534,54940.0
2022-03-10 13:40:00,51.37,51.54,51.34,51.54,61210.0,48.7629,48.9242,48.7344,48.9242,61210.0
2022-03-10 13:50:00,51.55,51.55,51.47,51.48,46110.0,48.9337,48.9337,48.8578,48.8673,46110.0
2022-03-10 14:00:00,51.48,51.68,51.46,51.55,247950.0,48.8673,49.0571,48.8483,48.9337,247950.0
2022-03-10 14:10:00,51.56,51.68,51.54,51.65,109415.0,48.9432,49.0571,48.9242,49.0287,109415.0
2022-03-10 14:20:00,51.65,51.69,51.6,51.67,62080.0,49.0287,49.0666,48.9812,49.0476,62080.0
2022-03-10 14:30:00,51.68,51.74,51.64,51.68,113600.0,49.0571,49.1141,49.0192,49.0571,113600.0
2022-03-10 14:40:00,51.66,51.8,51.61,51.78,96620.0,49.0381,49.171,48.9907,49.1521,96620.0
2022-03-10 14:50:00,51.79,51.82,51.74,51.76,264845.0,49.1615,49.19,49.1141,49.1331,264845.0
2022-03-10 15:00:00,51.76,51.76,51.59,51.62,148325.0,49.1331,49.1331,48.9717,49.0002,148325.0
2022-03-10 15:10:00,51.63,51.74,51.62,51.68,154665.0,49.0097,49.1141,49.0002,49.0571,154665.0
2022-03-10 15:20:00,51.68,51.73,51.6,51.72,148095.0,49.0571,49.1046,48.9812,49.0951,148095.0
2022-03-10 15:30:00,51.73,51.74,51.64,51.68,141350.0,49.1046,49.1141,49.0192,49.0571,141350.0
2022-03-10 15:40:00,51.69,51.81,51.69,51.76,115635.0,49.0666,49.1805,49.0666,49.1331,115635.0
2022-03-10 15:50:00,51.77,51.93,51.77,51.85,323010.0,49.1426,49.2944,49.1426,49.2185,323010.0
2022-03-11 09:30:00,52.17,52.27,52.14,52.17,150605.0,49.5223,49.6172,49.4938,49.5223,150605.0
2022-03-11 09:40:00,52.13,52.35,52.11,52.33,157185.0,49.4843,49.6931,49.4653,49.6741,157185.0
2022-03-11 09:50:00,52.33,52.37,52.1,52.17,71625.0,49.6741,49.7121,49.4558,49.5223,71625.0
2022-03-11 10:00:00,52.14,52.15,51.9,51.9,60720.0,49.4938,49.5033,49.266,49.266,60720.0
2022-03-11 10:10:00,51.95,52.01,51.9,51.92,78455.0,49.3134,49.3704,49.266,49.2849,78455.0
2022-03-11 10:20:00,51.87,51.95,51.8,51.9,34555.0,49.2375,49.3134,49.171,49.266,34555.0
2022-03-11 10:30:00,51.88,51.89,51.74,51.81,51350.0,49.247,49.2565,49.1141,49.1805,51350.0
2022-03-11 10:40:00,51.81,51.89,51.78,51.85,83025.0,49.1805,49.2565,49.1521,49.2185,83025.0
2022-03-11 10:50:00,51.83,51.97,51.83,51.95,90550.0,49.1995,49.3324,49.1995,49.3134,90550.0
2022-03-11 11:00:00,51.99,51.99,51.85,51.92,108855.0,49.3514,49.3514,49.2185,49.2849,108855.0
2022-03-11 11:10:00,51.92,51.93,51.75,51.89,198120.0,49.2849,49.2944,49.1236,49.2565,198120.0
2022-03-11 11:20:00,51.9,51.95,51.83,51.84,143220.0,49.266,49.3134,49.1995,49.209,143220.0
2022-03-11 11:30:00,51.85,51.86,51.75,51.85,74180.0,49.2185,49.228,49.1236,49.2185,74180.0
2022-03-11 11:40:00,51.85,51.86,51.68,51.81,196600.0,49.2185,49.228,49.0571,49.1805,196600.0
2022-03-11 11:50:00,51.81,51.83,51.73,51.77,125045.0,49.1805,49.1995,49.1046,49.1426,125045.0
2022-03-11 12:00:00,51.75,51.81,51.66,51.66,132100.0,49.1236,49.1805,49.0381,49.0381,132100.0
2022-03-11 12:10:00,51.65,51.77,51.65,51.77,43225.0,49.0287,49.1426,49.0287,49.1426,43225.0
2022-03-11 12:20:00,51.79,51.81,51.65,51.65,45870.0,49.1615,49.1805,49.0287,49.0287,45870.0
2022-03-11 12:30:00,51.65,51.68,51.59,51.59,32225.0,49.0287,49.0571,48.9717,48.9717,32225.0
2022-03-11 12:40:00,51.62,51.71,51.61,51.69,26230.0,49.0002,49.0856,48.9907,49.0666,26230.0
2022-03-11 12:50:00,51.7,51.74,51.68,51.73,115475.0,49.0761,49.1141,49.0571,49.1046,115475.0
2022-03-11 13:00:00,51.72,51.8,51.71,51.73,99620.0,49.0951,49.171,49.0856,49.1046,99620.0
2022-03-11 13:10:00,51.74,51.76,51.7,51.75,51905.0,49.1141,49.1331,49.0761,49.1236,51905.0
2022-03-11 13:20:00,51.76,51.81,51.75,51.79,109535.0,49.1331,49.1805,49.1236,49.1615,109535.0
2022-03-11 13:30:00,51.8,51.81,51.72,51.72,59415.0,49.171,49.1805,49.0951,49.0951,59415.0
2022-03-11 13:40:00,51.73,51.83,51.72,51.83,101065.0,49.1046,49.1995,49.0951,49.1995,101065.0
2022-03-11 13:50:00,51.84,51.84,51.62,51.62,223345.0,49.209,49.209,49.0002,49.0002,223345.0
2022-03-11 14:00:00,51.59,51.67,51.57,51.64,73785.0,48.9717,49.0476,48.9527,49.0192,73785.0
2022-03-11 14:10:00,51.63,51.69,51.6,51.6,72240.0,49.0097,49.0666,48.9812,48.9812,72240.0
2022-03-11 14:20:00,51.61,51.76,51.58,51.75,66065.0,48.9907,49.1331,48.9622,49.1236,66065.0
2022-03-11 14:30:00,51.74,51.75,51.66,51.68,93420.0,49.1141,49.1236,49.0381,49.0571,93420.0
2022-03-11 14:40:00,51.64,51.67,51.58,51.63,80300.0,49.0192,49.0476,48.9622,49.0097,80300.0
2022-03-11 14:50:00,51.6,51.6,51.52,51.57,101940.0,48.9812,48.9812,48.9052,48.9527,101940.0
2022-03-11 15:00:00,51.58,51.59,51.53,51.53,45990.0,48.9622,48.9717,48.9147,48.9147,45990.0
2022-03-11 15:10:00,51.55,51.58,51.52,51.57,90470.0,48.9337,48.9622,48.9052,48.9527,90470.0
2022-03-11 15:20:00,51.57,51.58,51.48,51.48,54840.0,48.9527,48.9622,48.8673,48.8673,54840.0
2022-03-11 15:30:00,51.45,51.46,51.39,51.45,119040.0,48.8388,48.8483,48.7818,48.8388,119040.0
2022-03-11 15:40:00,51.42,51.45,51.34,51.36,128150.0,48.8103,48.8388,48.7344,48.7534,128150.0
2022-03-11 15:50:00,51.34,51.43,51.29,51.32,427785.0,48.7344,48.8198,48.6869,48.7154,427785.0
2022-03-14 09:30:00,51.53,51.66,51.17,51.19,169045.0,48.9147,49.0381,48.573,48.592,169045.0
2022-03-14 09:40:00,51.17,51.5,51.14,51.39,158900.0,48.573,48.8863,48.5445,48.7818,158900.0
2022-03-14 09:50:00,51.4,51.45,51.26,51.44,74720.0,48.7913,48.8388,48.6584,48.8293,74720.0
2022-03-14 10:00:00,51.37,51.6,51.33,51.59,95675.0,48.7629,48.9812,48.7249,48.9717,95675.0
2022-03-14 10:10:00,51.59,51.69,51.58,51.67,207305.0,48.9717,49.0666,48.9622,49.0476,207305.0
2022-03-14 10:20:00,51.68,51.77,51.65,51.67,44220.0,49.0571,49.1426,49.0287,49.0476,44220.0
2022-03-14 10:30:00,51.68,51.7,51.6,51.62,164100.0,49.0571,49.0761,48.9812,49.0002,164100.0
2022-03-14 10:40:00,51.64,51.7,51.57,51.61,43960.0,49.0192,49.0761,48.9527,48.9907,43960.0
2022-03-14 10:50:00,51.56,51.75,51.56,51.71,128745.0,48.9432,49.1236,48.9432,49.0856,128745.0
2022-03-14 11:00:00,51.76,51.76,51.62,51.62,53980.0,49.1331,49.1331,49.0002,49.0002,53980.0
2022-03-14 11:10:00,51.63,51.63,51.54,51.57,29375.0,49.0097,49.0097,48.9242,48.9527,29375.0
2022-03-14 11:20:00,51.57,51.57,51.46,51.48,34515.0,48.9527,48.9527,48.8483,48.8673,34515.0
2022-03-14 11:30:00,51.46,51.51,51.42,51.45,47445.0,48.8483,48.8958,48.8103,48.8388,47445.0
2022-03-14 11:40:00,51.43,51.43,51.19,51.19,64650.0,48.8198,48.8198,48.592,48.592,64650.0
2022-03-14 11:50:00,51.18,51.23,51.16,51.23,133025.0,48.5825,48.63,48.5635,48.63,133025.0
2022-03-14 12:00:00,51.24,51.24,51.11,51.11,32295.0,48.6395,48.6395,48.5161,48.5161,32295.0
2022-03-14 12:10:00,51.13,51.25,51.1,51.25,96300.0,48.535,48.649,48.5066,48.649,96300.0
2022-03-14 12:20:00,51.23,51.25,51.17,51.23,83105.0,48.63,48.649,48.573,48.63,83105.0
2022-03-14 12:30:00,51.23,51.29,51.2,51.25,74070.0,48.63,48.6869,48.6015,48.649,74070.0
2022-03-14 12:40:00,51.25,51.31,51.13,51.16,44500.0,48.649,48.7059,48.535,48.5635,44500.0
2022-03-14 12:50:00,51.18,51.18,51.06,51.08,100250.0,48.5825,48.5825,48.4686,48.4876,100250.0
2022-03-14 13:00:00,51.05,51.06,50.97,50.97,74980.0,48.4591,48.4686,48.3832,48.3832,74980.0
2022-03-14 13:10:00,50.98,51.01,50.94,51.0,143960.0,48.3927,48.4211,48.3547,48.4116,143960.0
2022-03-14 13:20:00,50.99,50.99,50.86,50.87,73335.0,48.4021,48.4021,48.2787,48.2882,73335.0
2022-03-14 13:30:00,50.89,50.89,50.73,50.75,74185.0,48.3072,48.3072,48.1553,48.1743,74185.0
2022-03-14 13:40:00,50.77,50.8,50.68,50.71,124310.0,48.1933,48.2218,48.1079,48.1364,124310.0
2022-03-14 13:50:00,50.71,50.82,50.7,50.7,153730.0,48.1364,48.2408,48.1269,48.1269,153730.0
2022-03-14 14:00:00,50.69,50.78,50.67,50.76,40345.0,48.1174,48.2028,48.0984,48.1838,40345.0
2022-03-14 14:10:00,50.76,50.8,50.7,50.73,374480.0,48.1838,48.2218,48.1269,48.1553,374480.0
2022-03-14 14:20:00,50.75,50.76,50.66,50.68,40985.0,48.1743,48.1838,48.0889,48.1079,40985.0
2022-03-14 14:30:00,50.69,50.82,50.69,50.77,26725.0,48.1174,48.2408,48.1174,48.1933,26725.0
2022-03-14 14:40:00,50.74,50.75,50.68,50.68,89390.0,48.1648,48.1743,48.1079,48.1079,89390.0
2022-03-14 14:50:00,50.71,50.83,50.68,50.76,85260.0,48.1364,48.2503,48.1079,48.1838,85260.0
2022-03-14 15:00:00,50.78,50.9,50.74,50.76,81675.0,48.2028,48.3167,48.1648,48.1838,81675.0
2022-03-14 15:10:00,50.76,50.92,50.76,50.79,139020.0,48.1838,48.3357,48.1838,48.2123,139020.0
2022-03-14 15:20:00,50.79,50.86,50.78,50.79,76215.0,48.2123,48.2787,48.2028,48.2123,76215.0
2022-03-14 15:30:00,50.78,50.78,50.63,50.74,148445.0,48.2028,48.2028,48.0604,48.1648,148445.0
2022-03-14 15:40:00,50.73,50.85,50.7,50.8,237055.0,48.1553,48.2693,48.1269,48.2218,237055.0
2022-03-14 15:50:00,50.79,50.89,50.7,50.87,368695.0,48.2123,48.3072,48.1269,48.2882,368695.0
2022-03-15 09:30:00,51.07,51.35,51.05,51.29,150170.0,48.4781,48.7439,48.4591,48.6869,150170.0
2022-03-15 09:40:00,51.3,51.31,51.0,51.11,185195.0,48.6964,48.7059,48.4116,48.5161,185195.0
2022-03-15 09:50:00,51.15,51.22,51.06,51.22,48345.0,48.554,48.6205,48.4686,48.6205,48345.0
2022-03-15 10:00:00,51.25,51.29,51.05,51.09,281360.0,48.649,48.6869,48.4591,48.4971,281360.0
2022-03-15 10:10:00,51.09,51.14,51.0,51.14,54305.0,48.4971,48.5445,48.4116,48.5445,54305.0
2022-03-15 10:20:00,51.16,51.41,51.16,51.38,51425.0,48.5635,48.8008,48.5635,48.7724,51425.0
2022-03-15 10:30:00,51.4,51.46,51.3,51.33,169175.0,48.7913,48.8483,48.6964,48.7249,169175.0
2022-03-15 10:40:00,51.33,51.45,51.33,51.39,162120.0,48.7249,48.8388,48.7249,48.7818,162120.0
2022-03-15 10:50:00,51.42,51.42,51.26,51.28,36460.0,48.8103,48.8103,48.6584,48.6774,36460.0
2022-03-15 11:00:00,51.3,51.33,51.26,51.28,96760.0,48.6964,48.7249,48.6584,48.6774,96760.0
2022-03-15 11:10:00,51.32,51.32,51.18,51.24,46185.0,48.7154,48.7154,48.5825,48.6395,46185.0
2022-03-15 11:20:00,51.23,51.33,51.18,51.33,32705.0,48.63,48.7249,48.5825,48.7249,32705.0
2022-03-15 11:30:00,51.32,51.34,51.27,51.27,47735.0,48.7154,48.7344,48.6679,48.6679,47735.0
2022-03-15 11:40:00,51.28,51.33,51.22,51.31,50160.0,48.6774,48.7249,48.6205,48.7059,50160.0
2022-03-15 11:50:00,51.32,51.35,51.05,51.18,257205.0,48.7154,48.7439,48.4591,48.5825,257205.0
2022-03-15 12:00:00,51.15,51.2,51.07,51.2,283440.0,48.554,48.6015,48.4781,48.6015,283440.0
2022-03-15 12:10:00,51.2,51.22,51.16,51.22,375995.0,48.6015,48.6205,48.5635,48.6205,375995.0
2022-03-15 12:20:00,51.2,51.27,51.13,51.24,176030.0,48.6015,48.6679,48.535,48.6395,176030.0
2022-03-15 12:30:00,51.25,51.32,51.23,51.29,38035.0,48.649,48.7154,48.63,48.6869,38035.0
2022-03-15 12:40:00,51.27,51.27,51.15,51.16,92855.0,48.6679,48.6679,48.554,48.5635,92855.0
2022-03-15 12:50:00,51.15,51.21,51.07,51.2,81750.0,48.554,48.611,48.4781,48.6015,81750.0
2022-03-15 13:00:00,51.2,51.32,51.19,51.2,49515.0,48.6015,48.7154,48.592,48.6015,49515.0
2022-03-15 13:10:00,51.15,51.18,51.04,51.06,125225.0,48.554,48.5825,48.4496,48.4686,125225.0
2022-03-15 13:20:00,51.05,51.2,51.05,51.06,96515.0,48.4591,48.6015,48.4591,48.4686,96515.0
2022-03-15 13:30:00,51.07,51.16,51.04,51.09,99550.0,48.4781,48.5635,48.4496,48.4971,99550.0
2022-03-15 13:40:00,51.08,51.14,51.06,51.13,48385.0,48.4876,48.5445,48.4686,48.535,48385.0
2022-03-15 13:50:00,51.14,51.23,51.14,51.22,36285.0,48.5445,48.63,48.5445,48.6205,36285.0
2022-03-15 14:00:00,51.21,51.25,51.14,51.18,95555.0,48.611,48.649,48.5445,48.5825,95555.0
2022-03-15 14:10:00,51.18,51.19,51.0,51.02,95010.0,48.5825,48.592,48.4116,48.4306,95010.0
2022-03-15 14:20:00,50.98,51.08,50.97,51.06,90670.0,48.3927,48.4876,48.3832,48.4686,90670.0
2022-03-15 14:30:00,51.03,51.14,51.0,51.09,41295.0,48.4401,48.5445,48.4116,48.4971,41295.0
2022-03-15 14:40:00,51.12,51.28,51.12,51.28,133610.0,48.5256,48.6774,48.5256,48.6774,133610.0
2022-03-15 14:50:00,51.3,51.44,51.3,51.41,166595.0,48.6964,48.8293,48.6964,48.8008,166595.0
2022-03-15 15:00:00,51.4,51.43,51.37,51.38,122305.0,48.7913,48.8198,48.7629,48.7724,122305.0
2022-03-15 15:10:00,51.4,51.51,51.4,51.49,139245.0,48.7913,48.8958,48.7913,48.8768,139245.0
2022-03-15 15:20:00,51.5,51.57,51.47,51.53,225795.0,48.8863,48.9527,48.8578,48.9147,225795.0
2022-03-15 15:30:00,51.53,51.63,51.53,51.59,223685.0,48.9147,49.0097,48.9147,48.9717,223685.0
2022-03-15 15:40:00,51.6,51.62,51.51,51.59,255075.0,48.9812,49.0002,48.8958,48.9717,255075.0
2022-03-15 15:50:00,51.58,51.69,51.56,51.65,441170.0,48.9622,49.0666,48.9432,49.0287,441170.0
2022-03-16 09:30:00,52.2,52.6,52.11,52.6,262025.0,49.5507,49.9304,49.4653,49.9304,262025.0
2022-03-16 09:40:00,52.62,52.73,52.61,52.67,307550.0,49.9494,50.0538,49.9399,49.9969,307550.0
2022-03-16 09:50:00,52.67,52.71,52.58,52.62,233235.0,49.9969,50.0349,49.9115,49.9494,233235.0
2022-03-16 10:00:00,52.63,52.66,52.51,52.53,86695.0,49.9589,49.9874,49.845,49.864,86695.0
2022-03-16 10:10:00,52.5,52.99,52.5,52.95,445095.0,49.8355,50.3006,49.8355,50.2627,445095.0
2022-03-16 10:20:00,52.97,53.05,52.91,53.0,469830.0,50.2817,50.3576,50.2247,50.3101,469830.0
2022-03-16 10:30:00,53.01,53.1,52.92,52.99,104285.0,50.3196,50.4051,50.2342,50.3006,104285.0
2022-03-16 10:40:00,53.02,53.02,52.73,52.75,239120.0,50.3291,50.3291,50.0538,50.0728,239120.0
2022-03-16 10:50:00,52.75,52.78,52.65,52.75,199955.0,50.0728,50.1013,49.9779,50.0728,199955.0
2022-03-16 11:00:00,52.72,52.76,52.6,52.69,195050.0,50.0443,50.0823,49.9304,50.0159,195050.0
2022-03-16 11:10:00,52.71,52.77,52.7,52.71,83635.0,50.0349,50.0918,50.0254,50.0349,83635.0
2022-03-16 11:20:00,52.72,52.79,52.69,52.77,58830.0,50.0443,50.1108,50.0159,50.0918,58830.0
2022-03-16 11:30:00,52.79,52.84,52.69,52.74,28875.0,50.1108,50.1583,50.0159,50.0633,28875.0
2022-03-16 11:40:00,52.72,52.73,52.67,52.72,73105.0,50.0443,50.0538,49.9969,50.0443,73105.0
2022-03-16 11:50:00,52.7,52.8,52.7,52.79,64015.0,50.0254,50.1203,50.0254,50.1108,64015.0
2022-03-16 12:00:00,52.79,52.84,52.76,52.81,104730.0,50.1108,50.1583,50.0823,50.1298,104730.0
2022-03-16 12:10:00,52.81,52.88,52.81,52.86,31895.0,50.1298,50.1962,50.1298,50.1772,31895.0
2022-03-16 12:20:00,52.85,52.9,52.8,52.86,151940.0,50.1677,50.2152,50.1203,50.1772,151940.0
2022-03-16 12:30:00,52.86,52.9,52.8,52.8,338900.0,50.1772,50.2152,50.1203,50.1203,338900.0
2022-03-16 12:40:00,52.79,52.89,52.62,52.66,339375.0,50.1108,50.2057,49.9494,49.9874,339375.0
2022-03-16 12:50:00,52.66,52.77,52.64,52.76,177680.0,49.9874,50.0918,49.9684,50.0823,177680.0
2022-03-16 13:00:00,52.76,52.77,52.59,52.61,115865.0,50.0823,50.0918,49.9209,49.9399,115865.0
2022-03-16 13:10:00,52.55,52.6,52.54,52.55,92180.0,49.883,49.9304,49.8735,49.883,92180.0
2022-03-16 13:20:00,52.55,52.64,52.51,52.63,123725.0,49.883,49.9684,49.845,49.9589,123725.0
2022-03-16 13:30:00,52.63,52.7,52.61,52.62,78990.0,49.9589,50.0254,49.9399,49.9494,78990.0
2022-03-16 13:40:00,52.59,52.65,52.56,52.65,62845.0,49.9209,49.9779,49.8925,49.9779,62845.0
2022-03-16 13:50:00,52.65,52.67,52.58,52.63,59345.0,49.9779,49.9969,49.9115,49.9589,59345.0
2022-03-16 14:00:00,52.59,52.59,52.22,52.22,122400.0,49.9209,49.9209,49.5697,49.5697,122400.0
2022-03-16 14:10:00,52.2,52.31,52.07,52.31,220790.0,49.5507,49.6552,49.4273,49.6552,220790.0
2022-03-16 14:20:00,52.28,52.29,51.99,51.99,160790.0,49.6267,49.6362,49.3514,49.3514,160790.0
2022-03-16 14:30:00,51.97,52.14,51.77,52.14,94450.0,49.3324,49.4938,49.1426,49.4938,94450.0
2022-03-16 14:40:00,52.15,52.51,52.13,52.46,134105.0,49.5033,49.845,49.4843,49.7975,134105.0
2022-03-16 14:50:00,52.4,52.64,52.37,52.5,161570.0,49.7406,49.9684,49.7121,49.8355,161570.0
2022-03-16 15:00:00,52.51,52.71,52.46,52.57,202205.0,49.845,50.0349,49.7975,49.902,202205.0
2022-03-16 15:10:00,52.54,52.74,52.54,52.74,95295.0,49.8735,50.0633,49.8735,50.0633,95295.0
2022-03-16 15:20:00,52.75,52.82,52.73,52.76,129370.0,50.0728,50.1393,50.0538,50.0823,129370.0
2022-03-16 15:30:00,52.77,52.78,52.64,52.74,170645.0,50.0918,50.1013,49.9684,50.0633,170645.0
2022-03-16 15:40:00,52.72,52.94,52.7,52.93,345205.0,50.0443,50.2532,50.0254,50.2437,345205.0
2022-03-16 15:50:00,52.94,53.12,52.91,53.12,772630.0,50.2532,50.424,50.2247,50.424,772630.0
2022-03-17 09:30:00,52.88,52.94,52.79,52.91,341195.0,50.1962,50.2532,50.1108,50.2247,341195.0
2022-03-17 09:40:00,52.89,53.11,52.84,52.94,191895.0,50.2057,50.4146,50.1583,50.2532,191895.0
2022-03-17 09:50:00,52.93,53.19,52.93,53.19,278430.0,50.2437,50.4905,50.2437,50.4905,278430.0
2022-03-17 10:00:00,53.19,53.26,53.13,53.21,187930.0,50.4905,50.5569,50.4335,50.5095,187930.0
2022-03-17 10:10:00,53.22,53.23,53.05,53.06,476515.0,50.519,50.5285,50.3576,50.3671,476515.0
2022-03-17 10:20:00,53.06,53.25,53.06,53.25,265795.0,50.3671,50.5474,50.3671,50.5474,265795.0
2022-03-17 10:30:00,53.25,53.25,53.07,53.13,60980.0,50.5474,50.5474,50.3766,50.4335,60980.0
2022-03-17 10:40:00,53.12,53.18,52.99,53.09,106895.0,50.424,50.481,50.3006,50.3956,106895.0
2022-03-17 10:50:00,53.09,53.12,53.0,53.1,76240.0,50.3956,50.424,50.3101,50.4051,76240.0
2022-03-17 11:00:00,53.1,53.14,53.04,53.13,166790.0,50.4051,50.443,50.3481,50.4335,166790.0
2022-03-17 11:10:00,53.14,53.15,53.07,53.13,89110.0,50.443,50.4525,50.3766,50.4335,89110.0
2022-03-17 11:20:00,53.14,53.19,53.11,53.12,82295.0,50.443,50.4905,50.4146,50.424,82295.0
2022-03-17 11:30:00,53.12,53.23,53.1,53.23,87905.0,50.424,50.5285,50.4051,50.5285,87905.0
2022-03-17 11:40:00,53.24,53.25,53.15,53.16,111305.0,50.538,50.5474,50.4525,50.462,111305.0
2022-03-17 11:50:00,53.15,53.33,53.15,53.31,243990.0,50.4525,50.6234,50.4525,50.6044,243990.0
2022-03-17 12:00:00,53.31,53.36,53.29,53.34,49720.0,50.6044,50.6519,50.5854,50.6329,49720.0
2022-03-17 12:10:00,53.33,53.33,53.24,53.29,85180.0,50.6234,50.6234,50.538,50.5854,85180.0
2022-03-17 12:20:00,53.29,53.39,53.29,53.37,57145.0,50.5854,50.6803,50.5854,50.6614,57145.0
2022-03-17 12:30:00,53.36,53.38,53.33,53.38,40430.0,50.6519,50.6709,50.6234,50.6709,40430.0
2022-03-17 12:40:00,53.36,53.4,53.35,53.36,41225.0,50.6519,50.6898,50.6424,50.6519,41225.0
2022-03-17 12:50:00,53.37,53.43,53.36,53.42,90285.0,50.6614,50.7183,50.6519,50.7088,90285.0
2022-03-17 13:00:00,53.41,53.41,53.35,53.38,194185.0,50.6993,50.6993,50.6424,50.6709,194185.0
2022-03-17 13:10:00,53.38,53.42,53.35,53.38,99965.0,50.6709,50.7088,50.6424,50.6709,99965.0
2022-03-17 13:20:00,53.38,53.5,53.38,53.48,57310.0,50.6709,50.7848,50.6709,50.7658,57310.0
2022-03-17 13:30:00,53.47,53.49,53.46,53.49,45385.0,50.7563,50.7753,50.7468,50.7753,45385.0
2022-03-17 13:40:00,53.49,53.56,53.49,53.56,65180.0,50.7753,50.8417,50.7753,50.8417,65180.0
2022-03-17 13:50:00,53.56,53.6,53.55,53.57,75655.0,50.8417,50.8797,50.8322,50.8512,75655.0
2022-03-17 14:00:00,53.58,53.58,53.54,53.57,49995.0,50.8607,50.8607,50.8227,50.8512,49995.0
2022-03-17 14:10:00,53.56,53.56,53.47,53.52,53365.0,50.8417,50.8417,50.7563,50.8037,53365.0
2022-03-17 14:20:00,53.54,53.55,53.4,53.41,81145.0,50.8227,50.8322,50.6898,50.6993,81145.0
2022-03-17 14:30:00,53.43,53.52,53.41,53.48,103655.0,50.7183,50.8037,50.6993,50.7658,103655.0
2022-03-17 14:40:00,53.49,53.52,53.45,53.52,36955.0,50.7753,50.8037,50.7373,50.8037,36955.0
2022-03-17 14:50:00,53.52,53.54,53.48,53.51,24365.0,50.8037,50.8227,50.7658,50.7943,24365.0
2022-03-17 15:00:00,53.51,53.57,53.49,53.5,80520.0,50.7943,50.8512,50.7753,50.7848,80520.0
2022-03-17 15:10:00,53.5,53.5,53.38,53.48,80915.0,50.7848,50.7848,50.6709,50.7658,80915.0
2022-03-17 15:20:00,53.46,53.49,53.42,53.48,92810.0,50.7468,50.7753,50.7088,50.7658,92810.0
2022-03-17 15:30:00,53.49,53.51,53.45,53.49,176435.0,50.7753,50.7943,50.7373,50.7753,176435.0
2022-03-17 15:40:00,53.5,53.64,53.5,53.62,164530.0,50.7848,50.9177,50.7848,50.8987,164530.0
2022-03-17 15:50:00,53.62,53.65,53.55,53.63,258415.0,50.8987,50.9271,50.8322,50.9082,258415.0
2022-03-18 09:30:00,53.29,53.41,53.24,53.27,415005.0,50.5854,50.6993,50.538,50.5664,415005.0
2022-03-18 09:40:00,53.26,53.36,53.23,53.29,196970.0,50.5569,50.6519,50.5285,50.5854,196970.0
2022-03-18 09:50:00,53.26,53.36,53.21,53.35,123060.0,50.5569,50.6519,50.5095,50.6424,123060.0
2022-03-18 10:00:00,53.36,53.6,53.35,53.6,267810.0,50.6519,50.8797,50.6424,50.8797,267810.0
2022-03-18 10:10:00,53.61,53.63,53.49,53.53,137920.0,50.8892,50.9082,50.7753,50.8132,137920.0
2022-03-18 10:20:00,53.51,53.6,53.48,53.58,174730.0,50.7943,50.8797,50.7658,50.8607,174730.0
2022-03-18 10:30:00,53.57,53.61,53.39,53.39,96020.0,50.8512,50.8892,50.6803,50.6803,96020.0
2022-03-18 10:40:00,53.37,53.48,53.37,53.4,100965.0,50.6614,50.7658,50.6614,50.6898,100965.0
2022-03-18 10:50:00,53.39,53.48,53.36,53.41,70480.0,50.6803,50.7658,50.6519,50.6993,70480.0
2022-03-18 11:00:00,53.44,53.48,53.4,53.47,35970.0,50.7278,50.7658,50.6898,50.7563,35970.0
2022-03-18 11:10:00,53.42,53.49,53.35,53.42,46570.0,50.7088,50.7753,50.6424,50.7088,46570.0
2022-03-18 11:20:00,53.39,53.4,53.25,53.29,385790.0,50.6803,50.6898,50.5474,50.5854,385790.0
2022-03-18 11:30:00,53.3,53.44,53.3,53.36,200130.0,50.5949,50.7278,50.5949,50.6519,200130.0
2022-03-18 11:40:00,53.35,53.35,53.28,53.31,94380.0,50.6424,50.6424,50.5759,50.6044,94380.0
2022-03-18 11:50:00,53.32,53.36,53.24,53.31,96885.0,50.6139,50.6519,50.538,50.6044,96885.0
2022-03-18 12:00:00,53.31,53.39,53.27,53.37,24685.0,50.6044,50.6803,50.5664,50.6614,24685.0
2022-03-18 12:10:00,53.37,53.46,53.37,53.45,58490.0,50.6614,50.7468,50.6614,50.7373,58490.0
2022-03-18 12:20:00,53.44,53.53,53.44,53.51,25900.0,50.7278,50.8132,50.7278,50.7943,25900.0
2022-03-18 12:30:00,53.52,53.58,53.51,53.56,27090.0,50.8037,50.8607,50.7943,50.8417,27090.0
2022-03-18 12:40:00,53.58,53.6,53.52,53.54,81650.0,50.8607,50.8797,50.8037,50.8227,81650.0
2022-03-18 12:50:00,53.55,53.64,53.55,53.62,103020.0,50.8322,50.9177,50.8322,50.8987,103020.0
2022-03-18 13:00:00,53.64,53.7,53.62,53.65,118295.0,50.9177,50.9746,50.8987,50.9271,118295.0
2022-03-18 13:10:00,53.64,53.7,53.64,53.68,79995.0,50.9177,50.9746,50.9177,50.9556,79995.0
2022-03-18 13:20:00,53.68,53.76,53.68,53.76,60690.0,50.9556,51.0316,50.9556,51.0316,60690.0
2022-03-18 13:30:00,53.76,53.76,53.7,53.72,93000.0,51.0316,51.0316,50.9746,50.9936,93000.0
2022-03-18 13:40:00,53.72,53.74,53.69,53.74,114350.0,50.9936,51.0126,50.9651,51.0126,114350.0
2022-03-18 13:50:00,53.73,53.78,53.71,53.72,122975.0,51.0031,51.0505,50.9841,50.9936,122975.0
2022-03-18 14:00:00,53.73,53.76,53.7,53.72,72495.0,51.0031,51.0316,50.9746,50.9936,72495.0
2022-03-18 14:10:00,53.72,53.81,53.71,53.79,66110.0,50.9936,51.079,50.9841,51.06,66110.0
2022-03-18 14:20:00,53.78,53.79,53.73,53.76,98570.0,51.0505,51.06,51.0031,51.0316,98570.0
2022-03-18 14:30:00,53.76,53.84,53.74,53.82,145850.0,51.0316,51.1075,51.0126,51.0885,145850.0
2022-03-18 14:40:00,53.82,53.84,53.76,53.8,119685.0,51.0885,51.1075,51.0316,51.0695,119685.0
2022-03-18 14:50:00,53.8,53.83,53.78,53.81,82115.0,51.0695,51.098,51.0505,51.079,82115.0
2022-03-18 15:00:00,53.81,53.9,53.8,53.9,304555.0,51.079,51.1645,51.0695,51.1645,304555.0
2022-03-18 15:10:00,53.9,53.94,53.87,53.94,147980.0,51.1645,51.2024,51.136,51.2024,147980.0
2022-03-18 15:20:00,53.94,54.0,53.92,53.97,170255.0,51.2024,51.2594,51.1834,51.2309,170255.0
2022-03-18 15:30:00,53.97,54.06,53.96,53.96,171365.0,51.2309,51.3163,51.2214,51.2214,171365.0
2022-03-18 15:40:00,53.96,54.1,53.96,54.04,246060.0,51.2214,51.3543,51.2214,51.2974,246060.0
2022-03-18 15:50:00,54.02,54.15,54.0,54.03,889390.0,51.2784,51.4018,51.2594,51.2879,889390.0
2022-03-21 09:30:00,54.12,54.49,54.12,54.38,238580.0,51.3733,51.7245,51.3733,51.6201,238580.0
2022-03-21 09:40:00,54.33,54.36,54.0,54.02,44325.0,51.5726,51.6011,51.2594,51.2784,44325.0
2022-03-21 09:50:00,54.02,54.08,53.92,53.99,83120.0,51.2784,51.3353,51.1834,51.2499,83120.0
2022-03-21 10:00:00,53.96,54.07,53.94,54.0,50525.0,51.2214,51.3258,51.2024,51.2594,50525.0
2022-03-21 10:10:00,54.03,54.18,54.03,54.18,109045.0,51.2879,51.4302,51.2879,51.4302,109045.0
2022-03-21 10:20:00,54.14,54.14,53.93,53.96,160915.0,51.3923,51.3923,51.1929,51.2214,160915.0
2022-03-21 10:30:00,53.96,53.99,53.88,53.96,209400.0,51.2214,51.2499,51.1455,51.2214,209400.0
2022-03-21 10:40:00,53.95,54.05,53.95,54.02,36555.0,51.2119,51.3068,51.2119,51.2784,36555.0
2022-03-21 10:50:00,54.02,54.11,53.99,54.08,110790.0,51.2784,51.3638,51.2499,51.3353,110790.0
2022-03-21 11:00:00,54.08,54.1,54.0,54.01,213195.0,51.3353,51.3543,51.2594,51.2689,213195.0
2022-03-21 11:10:00,54.02,54.08,54.01,54.02,91930.0,51.2784,51.3353,51.2689,51.2784,91930.0
2022-03-21 11:20:00,54.01,54.07,53.98,54.03,75895.0,51.2689,51.3258,51.2404,51.2879,75895.0
2022-03-21 11:30:00,54.01,54.02,53.92,53.97,63755.0,51.2689,51.2784,51.1834,51.2309,63755.0
2022-03-21 11:40:00,53.97,53.99,53.89,53.94,244635.0,51.2309,51.2499,51.155,51.2024,244635.0
2022-03-21 11:50:00,53.96,54.09,53.96,54.06,153540.0,51.2214,51.3448,51.2214,51.3163,153540.0
2022-03-21 12:00:00,54.05,54.07,54.0,54.04,63265.0,51.3068,51.3258,51.2594,51.2974,63265.0
2022-03-21 12:10:00,54.06,54.14,54.05,54.14,64930.0,51.3163,51.3923,51.3068,51.3923,64930.0
2022-03-21 12:20:00,54.13,54.19,54.12,54.17,196750.0,51.3828,51.4397,51.3733,51.4208,196750.0
2022-03-21 12:30:00,54.16,54.17,53.82,53.86,82020.0,51.4113,51.4208,51.0885,51.1265,82020.0
2022-03-21 12:40:00,53.89,54.01,53.86,54.01,37790.0,51.155,51.2689,51.1265,51.2689,37790.0
2022-03-21 12:50:00,54.02,54.02,53.77,53.78,48160.0,51.2784,51.2784,51.0411,51.0505,48160.0
2022-03-21 13:00:00,53.78,53.81,53.7,53.76,75570.0,51.0505,51.079,50.9746,51.0316,75570.0
2022-03-21 13:10:00,53.77,53.77,53.55,53.55,32665.0,51.0411,51.0411,50.8322,50.8322,32665.0
2022-03-21 13:20:00,53.57,53.65,53.52,53.55,98645.0,50.8512,50.9271,50.8037,50.8322,98645.0
2022-03-21 13:30:00,53.53,53.7,53.53,53.67,95830.0,50.8132,50.9746,50.8132,50.9461,95830.0
2022-03-21 13:40:00,53.66,53.67,53.56,53.63,53565.0,50.9366,50.9461,50.8417,50.9082,53565.0
2022-03-21 13:50:00,53.64,53.72,53.6,53.72,66605.0,50.9177,50.9936,50.8797,50.9936,66605.0
2022-03-21 14:00:00,53.7,53.74,53.63,53.69,72855.0,50.9746,51.0126,50.9082,50.9651,72855.0
2022-03-21 14:10:00,53.66,53.68,53.58,53.63,89400.0,50.9366,50.9556,50.8607,50.9082,89400.0
2022-03-21 14:20:00,53.66,53.8,53.66,53.78,151490.0,50.9366,51.0695,50.9366,51.0505,151490.0
2022-03-21 14:30:00,53.79,53.79,53.71,53.76,91775.0,51.06,51.06,50.9841,51.0316,91775.0
2022-03-21 14:40:00,53.76,53.83,53.73,53.76,147555.0,51.0316,51.098,51.0031,51.0316,147555.0
2022-03-21 14:50:00,53.76,53.79,53.58,53.58,81965.0,51.0316,51.06,50.8607,50.8607,81965.0
2022-03-21 15:00:00,53.56,53.61,53.53,53.59,67870.0,50.8417,50.8892,50.8132,50.8702,67870.0
2022-03-21 15:10:00,53.61,53.74,53.61,53.65,147620.0,50.8892,51.0126,50.8892,50.9271,147620.0
2022-03-21 15:20:00,53.65,53.76,53.63,53.76,159935.0,50.9271,51.0316,50.9082,51.0316,159935.0
2022-03-21 15:30:00,53.77,53.8,53.68,53.68,223595.0,51.0411,51.0695,50.9556,50.9556,223595.0
2022-03-21 15:40:00,53.68,53.75,53.58,53.58,76730.0,50.9556,51.0221,50.8607,50.8607,76730.0
2022-03-21 15:50:00,53.58,53.89,53.58,53.89,221250.0,50.8607,51.155,50.8607,51.155,221250.0
2022-03-22 09:30:00,54.11,54.3,54.11,54.3,390830.0,51.3638,51.5442,51.3638,51.5442,390830.0
2022-03-22 09:40:00,54.3,54.44,54.27,54.44,203805.0,51.5442,51.6771,51.5157,51.6771,203805.0
2022-03-22 09:50:00,54.45,54.58,54.43,54.57,164270.0,51.6865,51.8099,51.6676,51.8005,164270.0
2022-03-22 10:00:00,54.57,54.65,54.47,54.49,323250.0,51.8005,51.8764,51.7055,51.7245,323250.0
2022-03-22 10:10:00,54.47,54.49,54.36,54.44,134800.0,51.7055,51.7245,51.6011,51.6771,134800.0
2022-03-22 10:20:00,54.45,54.52,54.43,54.47,307910.0,51.6865,51.753,51.6676,51.7055,307910.0
2022-03-22 10:30:00,54.45,54.48,54.41,54.41,114525.0,51.6865,51.715,51.6486,51.6486,114525.0
2022-03-22 10:40:00,54.41,54.41,54.31,54.39,79530.0,51.6486,51.6486,51.5537,51.6296,79530.0
2022-03-22 10:50:00,54.37,54.39,54.32,54.34,49470.0,51.6106,51.6296,51.5631,51.5821,49470.0
2022-03-22 11:00:00,54.35,54.35,54.22,54.3,78115.0,51.5916,51.5916,51.4682,51.5442,78115.0
2022-03-22 11:10:00,54.3,54.33,54.26,54.32,135780.0,51.5442,51.5726,51.5062,51.5631,135780.0
2022-03-22 11:20:00,54.32,54.32,54.23,54.25,124190.0,51.5631,51.5631,51.4777,51.4967,124190.0
2022-03-22 11:30:00,54.23,54.23,54.13,54.2,63130.0,51.4777,51.4777,51.3828,51.4492,63130.0
2022-03-22 11:40:00,54.2,54.22,54.11,54.16,75090.0,51.4492,51.4682,51.3638,51.4113,75090.0
2022-03-22 11:50:00,54.15,54.17,54.11,54.12,53350.0,51.4018,51.4208,51.3638,51.3733,53350.0
2022-03-22 12:00:00,54.13,54.17,54.06,54.17,110740.0,51.3828,51.4208,51.3163,51.4208,110740.0
2022-03-22 12:10:00,54.19,54.19,54.11,54.15,66385.0,51.4397,51.4397,51.3638,51.4018,66385.0
2022-03-22 12:20:00,54.15,54.15,54.03,54.07,76885.0,51.4018,51.4018,51.2879,51.3258,76885.0
2022-03-22 12:30:00,54.04,54.12,54.0,54.1,33540.0,51.2974,51.3733,51.2594,51.3543,33540.0
2022-03-22 12:40:00,54.09,54.13,54.06,54.08,22385.0,51.3448,51.3828,51.3163,51.3353,22385.0
2022-03-22 12:50:00,54.13,54.2,54.13,54.2,34720.0,51.3828,51.4492,51.3828,51.4492,34720.0
2022-03-22 13:00:00,54.18,54.28,54.17,54.25,45080.0,51.4302,51.5252,51.4208,51.4967,45080.0
2022-03-22 13:10:00,54.24,54.29,54.23,54.25,69430.0,51.4872,51.5347,51.4777,51.4967,69430.0
2022-03-22 13:20:00,54.23,54.25,54.18,54.25,32030.0,51.4777,51.4967,51.4302,51.4967,32030.0
2022-03-22 13:30:00,54.26,54.3,54.23,54.26,38625.0,51.5062,51.5442,51.4777,51.5062,38625.0
2022-03-22 13:40:00,54.23,54.23,54.18,54.19,68555.0,51.4777,51.4777,51.4302,51.4397,68555.0
2022-03-22 13:50:00,54.2,54.26,54.2,54.24,88705.0,51.4492,51.5062,51.4492,51.4872,88705.0
2022-03-22 14:00:00,54.25,54.27,54.19,54.27,56410.0,51.4967,51.5157,51.4397,51.5157,56410.0
2022-03-22 14:10:00,54.26,54.27,54.23,54.25,59285.0,51.5062,51.5157,51.4777,51.4967,59285.0
2022-03-22 14:20:00,54.24,54.25,54.12,54.17,44455.0,51.4872,51.4967,51.3733,51.4208,44455.0
2022-03-22 14:30:00,54.16,54.26,54.16,54.23,75140.0,51.4113,51.5062,51.4113,51.4777,75140.0
2022-03-22 14:40:00,54.23,54.24,54.2,54.22,56440.0,51.4777,51.4872,51.4492,51.4682,56440.0
2022-03-22 14:50:00,54.21,54.28,54.2,54.24,58170.0,51.4587,51.5252,51.4492,51.4872,58170.0
2022-03-22 15:00:00,54.22,54.26,54.21,54.24,127930.0,51.4682,51.5062,51.4587,51.4872,127930.0
2022-03-22 15:10:00,54.23,54.29,54.19,54.22,104225.0,51.4777,51.5347,51.4397,51.4682,104225.0
2022-03-22 15:20:00,54.22,54.25,54.15,54.15,150550.0,51.4682,51.4967,51.4018,51.4018,150550.0
2022-03-22 15:30:00,54.14,54.22,54.12,54.21,177050.0,51.3923,51.4682,51.3733,51.4587,177050.0
2022-03-22 15:40:00,54.2,54.31,54.18,54.29,167465.0,51.4492,51.5537,51.4302,51.5347,167465.0
2022-03-22 15:50:00,54.3,54.35,54.17,54.23,349650.0,51.5442,51.5916,51.4208,51.4777,349650.0
2022-03-23 09:30:00,53.97,54.03,53.82,53.82,453195.0,51.2309,51.2879,51.0885,51.0885,453195.0
2022-03-23 09:40:00,53.82,53.86,53.58,53.58,297990.0,51.0885,51.1265,50.8607,50.8607,297990.0
2022-03-23 09:50:00,53.59,53.71,53.58,53.59,153940.0,50.8702,50.9841,50.8607,50.8702,153940.0
2022-03-23 10:00:00,53.59,53.67,53.55,53.65,269370.0,50.8702,50.9461,50.8322,50.9271,269370.0
2022-03-23 10:10:00,53.64,53.88,53.6,53.88,662570.0,50.9177,51.1455,50.8797,51.1455,662570.0
2022-03-23 10:20:00,53.88,53.89,53.72,53.79,366215.0,51.1455,51.155,50.9936,51.06,366215.0
2022-03-23 10:30:00,53.8,53.86,53.79,53.8,175380.0,51.0695,51.1265,51.06,51.0695,175380.0
2022-03-23 10:40:00,53.81,53.86,53.71,53.74,136930.0,51.079,51.1265,50.9841,51.0126,136930.0
2022-03-23 10:50:00,53.77,53.82,53.72,53.76,91855.0,51.0411,51.0885,50.9936,51.0316,91855.0
2022-03-23 11:00:00,53.77,53.86,53.77,53.81,139630.0,51.0411,51.1265,51.0411,51.079,139630.0
2022-03-23 11:10:00,53.78,53.85,53.78,53.83,132840.0,51.0505,51.117,51.0505,51.098,132840.0
2022-03-23 11:20:00,53.83,53.92,53.82,53.88,122935.0,51.098,51.1834,51.0885,51.1455,122935.0
2022-03-23 11:30:00,53.88,53.91,53.85,53.87,54050.0,51.1455,51.174,51.117,51.136,54050.0
2022-03-23 11:40:00,53.87,53.88,53.81,53.83,52055.0,51.136,51.1455,51.079,51.098,52055.0
2022-03-23 11:50:00,53.84,53.87,53.84,53.86,23010.0,51.1075,51.136,51.1075,51.1265,23010.0
2022-03-23 12:00:00,53.86,53.93,53.74,53.75,110520.0,51.1265,51.1929,51.0126,51.0221,110520.0
2022-03-23 12:10:00,53.74,53.8,53.65,53.79,43565.0,51.0126,51.0695,50.9271,51.06,43565.0
2022-03-23 12:20:00,53.79,53.81,53.75,53.75,51310.0,51.06,51.079,51.0221,51.0221,51310.0
2022-03-23 12:30:00,53.75,53.78,53.68,53.73,93785.0,51.0221,51.0505,50.9556,51.0031,93785.0
2022-03-23 12:40:00,53.71,53.72,53.62,53.64,79255.0,50.9841,50.9936,50.8987,50.9177,79255.0
2022-03-23 12:50:00,53.63,53.69,53.62,53.68,59065.0,50.9082,50.9651,50.8987,50.9556,59065.0
2022-03-23 13:00:00,53.68,53.68,53.58,53.61,44780.0,50.9556,50.9556,50.8607,50.8892,44780.0
2022-03-23 13:10:00,53.61,53.63,53.54,53.54,35335.0,50.8892,50.9082,50.8227,50.8227,35335.0
2022-03-23 13:20:00,53.56,53.56,53.38,53.41,290665.0,50.8417,50.8417,50.6709,50.6993,290665.0
2022-03-23 13:30:00,53.38,53.45,53.38,53.44,88100.0,50.6709,50.7373,50.6709,50.7278,88100.0
2022-03-23 13:40:00,53.43,53.43,53.33,53.37,59920.0,50.7183,50.7183,50.6234,50.6614,59920.0
2022-03-23 13:50:00,53.36,53.5,53.34,53.48,137755.0,50.6519,50.7848,50.6329,50.7658,137755.0
2022-03-23 14:00:00,53.48,53.5,53.4,53.41,97735.0,50.7658,50.7848,50.6898,50.6993,97735.0
2022-03-23 14:10:00,53.42,53.42,53.34,53.41,64685.0,50.7088,50.7088,50.6329,50.6993,64685.0
2022-03-23 14:20:00,53.42,53.46,53.36,53.46,61915.0,50.7088,50.7468,50.6519,50.7468,61915.0
2022-03-23 14:30:00,53.45,53.45,53.36,53.43,121810.0,50.7373,50.7373,50.6519,50.7183,121810.0
2022-03-23 14:40:00,53.46,53.48,53.43,53.46,85660.0,50.7468,50.7658,50.7183,50.7468,85660.0
2022-03-23 14:50:00,53.47,53.48,53.35,53.35,130875.0,50.7563,50.7658,50.6424,50.6424,130875.0
2022-03-23 15:00:00,53.36,53.44,53.34,53.34,95265.0,50.6519,50.7278,50.6329,50.6329,95265.0
2022-03-23 15:10:00,53.35,53.39,53.34,53.34,169305.0,50.6424,50.6803,50.6329,50.6329,169305.0
2022-03-23 15:20:00,53.35,53.43,53.33,53.43,152595.0,50.6424,50.7183,50.6234,50.7183,152595.0
2022-03-23 15:30:00,53.42,53.44,53.35,53.37,133870.0,50.7088,50.7278,50.6424,50.6614,133870.0
2022-03-23 15:40:00,53.37,53.44,53.3,53.35,280045.0,50.6614,50.7278,50.5949,50.6424,280045.0
2022-03-23 15:50:00,53.34,53.34,53.21,53.21,348550.0,50.6329,50.6329,50.5095,50.5095,348550.0
2022-03-24 09:30:00,53.3,53.31,53.0,53.01,196965.0,50.7546,50.7641,50.4689,50.4784,196965.0
2022-03-24 09:40:00,53.03,53.19,53.0,53.14,30265.0,50.4975,50.6498,50.4689,50.6022,30265.0
2022-03-24 09:50:00,53.1,53.25,53.09,53.18,141390.0,50.5641,50.707,50.5546,50.6403,141390.0
2022-03-24 10:00:00,53.23,53.37,53.23,53.24,135825.0,50.6879,50.8212,50.6879,50.6974,135825.0
2022-03-24 10:10:00,53.24,53.24,53.08,53.13,72370.0,50.6974,50.6974,50.5451,50.5927,72370.0
2022-03-24 10:20:00,53.14,53.22,53.11,53.18,106235.0,50.6022,50.6784,50.5736,50.6403,106235.0
2022-03-24 10:30:00,53.17,53.37,53.14,53.22,136960.0,50.6308,50.8212,50.6022,50.6784,136960.0
2022-03-24 10:40:00,53.22,53.31,53.18,53.27,152260.0,50.6784,50.7641,50.6403,50.726,152260.0
2022-03-24 10:50:00,53.25,53.26,53.2,53.24,45910.0,50.707,50.7165,50.6594,50.6974,45910.0
2022-03-24 11:00:00,53.26,53.41,53.22,53.24,286685.0,50.7165,50.8593,50.6784,50.6974,286685.0
2022-03-24 11:10:00,53.22,53.3,53.22,53.29,15145.0,50.6784,50.7546,50.6784,50.7451,15145.0
2022-03-24 11:20:00,53.29,53.39,53.29,53.39,108310.0,50.7451,50.8403,50.7451,50.8403,108310.0
2022-03-24 11:30:00,53.39,53.4,53.36,53.4,35490.0,50.8403,50.8498,50.8117,50.8498,35490.0
2022-03-24 11:40:00,53.43,53.47,53.43,53.44,39585.0,50.8784,50.9165,50.8784,50.8879,39585.0
2022-03-24 11:50:00,53.41,53.47,53.4,53.44,49150.0,50.8593,50.9165,50.8498,50.8879,49150.0
2022-03-24 12:00:00,53.42,53.45,53.33,53.34,54235.0,50.8688,50.8974,50.7831,50.7927,54235.0
2022-03-24 12:10:00,53.33,53.39,53.33,53.36,50005.0,50.7831,50.8403,50.7831,50.8117,50005.0
2022-03-24 12:20:00,53.38,53.4,53.31,53.34,27295.0,50.8308,50.8498,50.7641,50.7927,27295.0
2022-03-24 12:30:00,53.32,53.36,53.28,53.35,175155.0,50.7736,50.8117,50.7355,50.8022,175155.0
2022-03-24 12:40:00,53.35,53.4,53.33,53.34,27020.0,50.8022,50.8498,50.7831,50.7927,27020.0
2022-03-24 12:50:00,53.36,53.37,53.33,53.35,90350.0,50.8117,50.8212,50.7831,50.8022,90350.0
2022-03-24 13:00:00,53.35,53.38,53.33,53.33,65410.0,50.8022,50.8308,50.7831,50.7831,65410.0
2022-03-24 13:10:00,53.35,53.39,53.34,53.39,33260.0,50.8022,50.8403,50.7927,50.8403,33260.0
2022-03-24 13:20:00,53.39,53.4,53.35,53.4,223135.0,50.8403,50.8498,50.8022,50.8498,223135.0
2022-03-24 13:30:00,53.4,53.41,53.36,53.37,177315.0,50.8498,50.8593,50.8117,50.8212,177315.0
2022-03-24 13:40:00,53.38,53.43,53.38,53.43,33440.0,50.8308,50.8784,50.8308,50.8784,33440.0
2022-03-24 13:50:00,53.42,53.44,53.41,53.41,18340.0,50.8688,50.8879,50.8593,50.8593,18340.0
2022-03-24 14:00:00,53.41,53.46,53.39,53.39,57800.0,50.8593,50.9069,50.8403,50.8403,57800.0
2022-03-24 14:10:00,53.4,53.41,53.35,53.41,67395.0,50.8498,50.8593,50.8022,50.8593,67395.0
2022-03-24 14:20:00,53.4,53.4,53.35,53.38,62450.0,50.8498,50.8498,50.8022,50.8308,62450.0
2022-03-24 14:30:00,53.38,53.4,53.33,53.35,56945.0,50.8308,50.8498,50.7831,50.8022,56945.0
2022-03-24 14:40:00,53.37,53.4,53.33,53.34,651530.0,50.8212,50.8498,50.7831,50.7927,651530.0
2022-03-24 14:50:00,53.36,53.45,53.36,53.45,79585.0,50.8117,50.8974,50.8117,50.8974,79585.0
2022-03-24 15:00:00,53.43,53.5,53.41,53.49,114320.0,50.8784,50.945,50.8593,50.9355,114320.0
2022-03-24 15:10:00,53.49,53.54,53.47,53.54,144725.0,50.9355,50.9831,50.9165,50.9831,144725.0
2022-03-24 15:20:00,53.54,53.58,53.53,53.57,286300.0,50.9831,51.0212,50.9736,51.0117,286300.0
2022-03-24 15:30:00,53.57,53.58,53.51,53.51,143005.0,51.0117,51.0212,50.9545,50.9545,143005.0
2022-03-24 15:40:00,53.51,53.53,53.48,53.52,65570.0,50.9545,50.9736,50.926,50.9641,65570.0
2022-03-24 15:50:00,53.53,53.67,53.53,53.67,211505.0,50.9736,51.1069,50.9736,51.1069,211505.0
2022-03-25 09:30:00,53.79,53.79,53.63,53.66,150585.0,51.2212,51.2212,51.0688,51.0974,150585.0
2022-03-25 09:40:00,53.62,53.75,53.58,53.7,159670.0,51.0593,51.1831,51.0212,51.1355,159670.0
2022-03-25 09:50:00,53.69,53.71,53.62,53.66,153885.0,51.126,51.145,51.0593,51.0974,153885.0
2022-03-25 10:00:00,53.69,53.72,53.64,53.69,102810.0,51.126,51.1545,51.0783,51.126,102810.0
2022-03-25 10:10:00,53.69,53.82,53.66,53.82,144995.0,51.126,51.2497,51.0974,51.2497,144995.0
2022-03-25 10:20:00,53.82,53.91,53.82,53.83,229140.0,51.2497,51.3354,51.2497,51.2593,229140.0
2022-03-25 10:30:00,53.83,53.95,53.83,53.93,279140.0,51.2593,51.3735,51.2593,51.3545,279140.0
2022-03-25 10:40:00,53.93,53.99,53.9,53.97,260085.0,51.3545,51.4116,51.3259,51.3926,260085.0
2022-03-25 10:50:00,53.97,53.99,53.91,53.96,211125.0,51.3926,51.4116,51.3354,51.3831,211125.0
2022-03-25 11:00:00,53.98,53.99,53.79,53.8,256870.0,51.4021,51.4116,51.2212,51.2307,256870.0
2022-03-25 11:10:00,53.8,53.8,53.65,53.7,286900.0,51.2307,51.2307,51.0879,51.1355,286900.0
2022-03-25 11:20:00,53.71,53.71,53.5,53.57,45685.0,51.145,51.145,50.945,51.0117,45685.0
2022-03-25 11:30:00,53.57,53.67,53.55,53.64,183525.0,51.0117,51.1069,50.9926,51.0783,183525.0
2022-03-25 11:40:00,53.64,53.71,53.64,53.68,89945.0,51.0783,51.145,51.0783,51.1164,89945.0
2022-03-25 11:50:00,53.67,53.76,53.62,53.66,104215.0,51.1069,51.1926,51.0593,51.0974,104215.0
2022-03-25 12:00:00,53.65,53.75,53.63,53.73,47410.0,51.0879,51.1831,51.0688,51.164,47410.0
2022-03-25 12:10:00,53.73,53.77,53.72,53.76,68640.0,51.164,51.2021,51.1545,51.1926,68640.0
2022-03-25 12:20:00,53.77,53.77,53.69,53.74,117265.0,51.2021,51.2021,51.126,51.1736,117265.0
2022-03-25 12:30:00,53.75,53.78,53.69,53.69,42435.0,51.1831,51.2117,51.126,51.126,42435.0
2022-03-25 12:40:00,53.7,53.76,53.68,53.74,81250.0,51.1355,51.1926,51.1164,51.1736,81250.0
2022-03-25 12:50:00,53.74,53.79,53.69,53.75,66385.0,51.1736,51.2212,51.126,51.1831,66385.0
2022-03-25 13:00:00,53.71,53.75,53.71,53.72,28450.0,51.145,51.1831,51.145,51.1545,28450.0
2022-03-25 13:10:00,53.71,53.8,53.67,53.78,70990.0,51.145,51.2307,51.1069,51.2117,70990.0
2022-03-25 13:20:00,53.77,53.77,53.63,53.65,131255.0,51.2021,51.2021,51.0688,51.0879,131255.0
2022-03-25 13:30:00,53.67,53.78,53.67,53.76,60990.0,51.1069,51.2117,51.1069,51.1926,60990.0
2022-03-25 13:40:00,53.76,53.78,53.72,53.76,21295.0,51.1926,51.2117,51.1545,51.1926,21295.0
2022-03-25 13:50:00,53.78,53.84,53.76,53.84,45390.0,51.2117,51.2688,51.1926,51.2688,45390.0
2022-03-25 14:00:00,53.84,53.9,53.83,53.9,106330.0,51.2688,51.3259,51.2593,51.3259,106330.0
2022-03-25 14:10:00,53.91,53.91,53.88,53.88,23845.0,51.3354,51.3354,51.3069,51.3069,23845.0
2022-03-25 14:20:00,53.88,53.91,53.88,53.91,176020.0,51.3069,51.3354,51.3069,51.3354,176020.0
2022-03-25 14:30:00,53.91,53.95,53.9,53.92,75870.0,51.3354,51.3735,51.3259,51.345,75870.0
2022-03-25 14:40:00,53.93,53.95,53.9,53.91,38050.0,51.3545,51.3735,51.3259,51.3354,38050.0
2022-03-25 14:50:00,53.93,53.96,53.91,53.93,71855.0,51.3545,51.3831,51.3354,51.3545,71855.0
2022-03-25 15:00:00,53.92,53.93,53.81,53.84,83725.0,51.345,51.3545,51.2402,51.2688,83725.0
2022-03-25 15:10:00,53.84,53.89,53.83,53.85,97045.0,51.2688,51.3164,51.2593,51.2783,97045.0
2022-03-25 15:20:00,53.85,53.85,53.75,53.75,54790.0,51.2783,51.2783,51.1831,51.1831,54790.0
2022-03-25 15:30:00,53.77,53.8,53.71,53.73,114560.0,51.2021,51.2307,51.145,51.164,114560.0
2022-03-25 15:40:00,53.74,53.89,53.73,53.89,135635.0,51.1736,51.3164,51.164,51.3164,135635.0
2022-03-25 15:50:00,53.91,54.06,53.86,54.04,1052000.0,51.3354,51.4783,51.2878,51.4592,1052000.0
2022-03-28 09:30:00,53.93,53.93,53.77,53.79,312905.0,51.3545,51.3545,51.2021,51.2212,312905.0
2022-03-28 09:40:00,53.79,53.79,53.67,53.69,970925.0,51.2212,51.2212,51.1069,51.126,970925.0
2022-03-28 09:50:00,53.71,53.89,53.71,53.82,46815.0,51.145,51.3164,51.145,51.2497,46815.0
2022-03-28 10:00:00,53.85,53.88,53.68,53.82,210495.0,51.2783,51.3069,51.1164,51.2497,210495.0
2022-03-28 10:10:00,53.83,53.84,53.77,53.78,144195.0,51.2593,51.2688,51.2021,51.2117,144195.0
2022-03-28 10:20:00,53.8,53.8,53.72,53.77,37220.0,51.2307,51.2307,51.1545,51.2021,37220.0
2022-03-28 10:30:00,53.81,53.83,53.69,53.73,125795.0,51.2402,51.2593,51.126,51.164,125795.0
2022-03-28 10:40:00,53.73,53.83,53.71,53.79,65095.0,51.164,51.2593,51.145,51.2212,65095.0
2022-03-28 10:50:00,53.79,53.83,53.77,53.8,73295.0,51.2212,51.2593,51.2021,51.2307,73295.0
2022-03-28 11:00:00,53.8,53.83,53.65,53.69,174705.0,51.2307,51.2593,51.0879,51.126,174705.0
2022-03-28 11:10:00,53.7,53.74,53.7,53.73,34130.0,51.1355,51.1736,51.1355,51.164,34130.0
2022-03-28 11:20:00,53.74,53.74,53.63,53.71,73545.0,51.1736,51.1736,51.0688,51.145,73545.0
2022-03-28 11:30:00,53.71,53.71,53.59,53.6,62435.0,51.145,51.145,51.0307,51.0402,62435.0
2022-03-28 11:40:00,53.6,53.65,53.51,53.51,44865.0,51.0402,51.0879,50.9545,50.9545,44865.0
2022-03-28 11:50:00,53.49,53.54,53.46,53.47,30890.0,50.9355,50.9831,50.9069,50.9165,30890.0
2022-03-28 12:00:00,53.43,53.57,53.43,53.51,110005.0,50.8784,51.0117,50.8784,50.9545,110005.0
2022-03-28 12:10:00,53.5,53.51,53.45,53.45,54120.0,50.945,50.9545,50.8974,50.8974,54120.0
2022-03-28 12:20:00,53.45,53.54,53.45,53.51,8750.0,50.8974,50.9831,50.8974,50.9545,8750.0
2022-03-28 12:30:00,53.56,53.57,53.51,53.57,44575.0,51.0022,51.0117,50.9545,51.0117,44575.0
2022-03-28 12:40:00,53.58,53.63,53.55,53.6,51500.0,51.0212,51.0688,50.9926,51.0402,51500.0
2022-03-28 12:50:00,53.59,53.68,53.59,53.68,30405.0,51.0307,51.1164,51.0307,51.1164,30405.0
2022-03-28 13:00:00,53.69,53.73,53.64,53.66,83630.0,51.126,51.164,51.0783,51.0974,83630.0
2022-03-28 13:10:00,53.65,53.68,53.64,53.67,19845.0,51.0879,51.1164,51.0783,51.1069,19845.0
2022-03-28 13:20:00,53.67,53.77,53.66,53.74,74255.0,51.1069,51.2021,51.0974,51.1736,74255.0
2022-03-28 13:30:00,53.77,53.78,53.73,53.75,35215.0,51.2021,51.2117,51.164,51.1831,35215.0
2022-03-28 13:40:00,53.77,53.78,53.72,53.75,46410.0,51.2021,51.2117,51.1545,51.1831,46410.0
2022-03-28 13:50:00,53.73,53.77,53.73,53.76,15160.0,51.164,51.2021,51.164,51.1926,15160.0
2022-03-28 14:00:00,53.77,53.79,53.72,53.77,62925.0,51.2021,51.2212,51.1545,51.2021,62925.0
2022-03-28 14:10:00,53.78,53.78,53.67,53.67,115965.0,51.2117,51.2117,51.1069,51.1069,115965.0
2022-03-28 14:20:00,53.68,53.74,53.68,53.73,49405.0,51.1164,51.1736,51.1164,51.164,49405.0
2022-03-28 14:30:00,53.72,53.75,53.71,53.74,32070.0,51.1545,51.1831,51.145,51.1736,32070.0
2022-03-28 14:40:00,53.72,53.8,53.72,53.8,123840.0,51.1545,51.2307,51.1545,51.2307,123840.0
2022-03-28 14:50:00,53.81,53.93,53.8,53.93,157365.0,51.2402,51.3545,51.2307,51.3545,157365.0
2022-03-28 15:00:00,53.91,53.92,53.87,53.89,106765.0,51.3354,51.345,51.2974,51.3164,106765.0
2022-03-28 15:10:00,53.89,53.93,53.88,53.9,70310.0,51.3164,51.3545,51.3069,51.3259,70310.0
2022-03-28 15:20:00,53.9,53.94,53.89,53.94,59730.0,51.3259,51.364,51.3164,51.364,59730.0
2022-03-28 15:30:00,53.93,53.97,53.92,53.93,92515.0,51.3545,51.3926,51.345,51.3545,92515.0
2022-03-28 15:40:00,53.92,54.04,53.91,54.04,140680.0,51.345,51.4592,51.3354,51.4592,140680.0
2022-03-28 15:50:00,54.03,54.14,53.97,54.14,405120.0,51.4497,51.5545,51.3926,51.5545,405120.0
2022-03-29 09:30:00,54.6,54.97,54.58,54.92,419395.0,51.9925,52.3448,51.9734,52.2972,419395.0
2022-03-29 09:40:00,54.95,55.08,54.87,54.87,229690.0,52.3258,52.4496,52.2496,52.2496,229690.0
2022-03-29 09:50:00,54.84,54.95,54.81,54.81,86730.0,52.221,52.3258,52.1925,52.1925,86730.0
2022-03-29 10:00:00,54.82,54.87,54.59,54.65,232995.0,52.202,52.2496,51.983,52.0401,232995.0
2022-03-29 10:10:00,54.67,54.72,54.59,54.7,106055.0,52.0591,52.1068,51.983,52.0877,106055.0
2022-03-29 10:20:00,54.71,54.86,54.7,54.86,157640.0,52.0972,52.2401,52.0877,52.2401,157640.0
2022-03-29 10:30:00,54.88,54.96,54.84,54.93,266020.0,52.2591,52.3353,52.221,52.3067,266020.0
2022-03-29 10:40:00,54.91,54.98,54.84,54.87,258025.0,52.2877,52.3543,52.221,52.2496,258025.0
2022-03-29 10:50:00,54.92,55.02,54.92,55.01,56100.0,52.2972,52.3924,52.2972,52.3829,56100.0
2022-03-29 11:00:00,55.02,55.04,54.95,54.96,138150.0,52.3924,52.4115,52.3258,52.3353,138150.0
2022-03-29 11:10:00,54.96,54.97,54.87,54.9,103140.0,52.3353,52.3448,52.2496,52.2782,103140.0
2022-03-29 11:20:00,54.91,54.96,54.81,54.92,136770.0,52.2877,52.3353,52.1925,52.2972,136770.0
2022-03-29 11:30:00,54.91,54.97,54.91,54.94,102010.0,52.2877,52.3448,52.2877,52.3163,102010.0
2022-03-29 11:40:00,54.93,55.01,54.91,55.01,50040.0,52.3067,52.3829,52.2877,52.3829,50040.0
2022-03-29 11:50:00,54.99,54.99,54.92,54.92,56245.0,52.3639,52.3639,52.2972,52.2972,56245.0
2022-03-29 12:00:00,54.94,54.94,54.85,54.86,39600.0,52.3163,52.3163,52.2306,52.2401,39600.0
2022-03-29 12:10:00,54.85,54.89,54.8,54.86,48505.0,52.2306,52.2686,52.1829,52.2401,48505.0
2022-03-29 12:20:00,54.85,54.86,54.78,54.82,44015.0,52.2306,52.2401,52.1639,52.202,44015.0
2022-03-29 12:30:00,54.83,54.83,54.71,54.76,72300.0,52.2115,52.2115,52.0972,52.1449,72300.0
2022-03-29 12:40:00,54.77,54.88,54.77,54.87,56765.0,52.1544,52.2591,52.1544,52.2496,56765.0
2022-03-29 12:50:00,54.88,54.88,54.79,54.81,21065.0,52.2591,52.2591,52.1734,52.1925,21065.0
2022-03-29 13:00:00,54.81,54.81,54.73,54.73,30925.0,52.1925,52.1925,52.1163,52.1163,30925.0
2022-03-29 13:10:00,54.75,54.85,54.75,54.85,32735.0,52.1353,52.2306,52.1353,52.2306,32735.0
2022-03-29 13:20:00,54.84,54.84,54.76,54.84,113270.0,52.221,52.221,52.1449,52.221,113270.0
2022-03-29 13:30:00,54.85,54.89,54.81,54.88,77595.0,52.2306,52.2686,52.1925,52.2591,77595.0
2022-03-29 13:40:00,54.89,54.96,54.87,54.94,122380.0,52.2686,52.3353,52.2496,52.3163,122380.0
2022-03-29 13:50:00,54.95,55.0,54.94,55.0,63610.0,52.3258,52.3734,52.3163,52.3734,63610.0
2022-03-29 14:00:00,55.02,55.07,55.01,55.06,98520.0,52.3924,52.44,52.3829,52.4305,98520.0
2022-03-29 14:10:00,55.06,55.12,55.06,55.06,79615.0,52.4305,52.4877,52.4305,52.4305,79615.0
2022-03-29 14:20:00,55.07,55.16,55.06,55.16,26710.0,52.44,52.5257,52.4305,52.5257,26710.0
2022-03-29 14:30:00,55.18,55.23,55.17,55.21,48260.0,52.5448,52.5924,52.5353,52.5734,48260.0
2022-03-29 14:40:00,55.2,55.22,55.19,55.2,72420.0,52.5638,52.5829,52.5543,52.5638,72420.0
2022-03-29 14:50:00,55.17,55.24,55.16,55.24,80660.0,52.5353,52.6019,52.5257,52.6019,80660.0
2022-03-29 15:00:00,55.22,55.28,55.19,55.27,117865.0,52.5829,52.64,52.5543,52.6305,117865.0
2022-03-29 15:10:00,55.27,55.3,55.25,55.3,160175.0,52.6305,52.6591,52.6115,52.6591,160175.0
2022-03-29 15:20:00,55.29,55.34,55.26,55.34,237810.0,52.6495,52.6972,52.621,52.6972,237810.0
2022-03-29 15:30:00,55.34,55.41,55.33,55.34,243650.0,52.6972,52.7638,52.6876,52.6972,243650.0
2022-03-29 15:40:00,55.34,55.35,55.26,55.31,158240.0,52.6972,52.7067,52.621,52.6686,158240.0
2022-03-29 15:50:00,55.3,55.32,55.17,55.27,801275.0,52.6591,52.6781,52.5353,52.6305,801275.0
2022-03-30 09:30:00,55.16,55.16,55.0,55.06,524135.0,52.5257,52.5257,52.3734,52.4305,524135.0
2022-03-30 09:40:00,55.05,55.12,54.92,54.99,391660.0,52.421,52.4877,52.2972,52.3639,391660.0
2022-03-30 09:50:00,55.03,55.13,55.0,55.12,254365.0,52.402,52.4972,52.3734,52.4877,254365.0
2022-03-30 10:00:00,55.14,55.16,55.0,55.03,165740.0,52.5067,52.5257,52.3734,52.402,165740.0
2022-03-30 10:10:00,55.03,55.04,54.9,54.94,104625.0,52.402,52.4115,52.2782,52.3163,104625.0
2022-03-30 10:20:00,54.96,54.99,54.9,54.93,61940.0,52.3353,52.3639,52.2782,52.3067,61940.0
2022-03-30 10:30:00,54.9,54.95,54.88,54.94,108005.0,52.2782,52.3258,52.2591,52.3163,108005.0
2022-03-30 10:40:00,54.96,54.97,54.91,54.93,128565.0,52.3353,52.3448,52.2877,52.3067,128565.0
2022-03-30 10:50:00,54.94,54.96,54.86,54.86,103095.0,52.3163,52.3353,52.2401,52.2401,103095.0
2022-03-30 11:00:00,54.85,54.95,54.83,54.83,40435.0,52.2306,52.3258,52.2115,52.2115,40435.0
2022-03-30 11:10:00,54.82,54.88,54.76,54.86,112435.0,52.202,52.2591,52.1449,52.2401,112435.0
2022-03-30 11:20:00,54.85,54.87,54.76,54.78,32560.0,52.2306,52.2496,52.1449,52.1639,32560.0
2022-03-30 11:30:00,54.78,54.83,54.76,54.78,31725.0,52.1639,52.2115,52.1449,52.1639,31725.0
2022-03-30 11:40:00,54.79,54.83,54.76,54.78,424585.0,52.1734,52.2115,52.1449,52.1639,424585.0
2022-03-30 11:50:00,54.78,54.78,54.73,54.75,243940.0,52.1639,52.1639,52.1163,52.1353,243940.0
2022-03-30 12:00:00,54.75,54.78,54.67,54.7,203035.0,52.1353,52.1639,52.0591,52.0877,203035.0
2022-03-30 12:10:00,54.7,54.76,54.69,54.76,128875.0,52.0877,52.1449,52.0782,52.1449,128875.0
2022-03-30 12:20:00,54.77,54.78,54.71,54.74,93115.0,52.1544,52.1639,52.0972,52.1258,93115.0
2022-03-30 12:30:00,54.74,54.79,54.74,54.79,197490.0,52.1258,52.1734,52.1258,52.1734,197490.0
2022-03-30 12:40:00,54.79,54.8,54.74,54.76,180915.0,52.1734,52.1829,52.1258,52.1449,180915.0
2022-03-30 12:50:00,54.76,54.79,54.72,54.78,179440.0,52.1449,52.1734,52.1068,52.1639,179440.0
2022-03-30 13:00:00,54.77,54.78,54.66,54.68,171985.0,52.1544,52.1639,52.0496,52.0687,171985.0
2022-03-30 13:10:00,54.71,54.71,54.64,54.65,120780.0,52.0972,52.0972,52.0306,52.0401,120780.0
2022-03-30 13:20:00,54.62,54.63,54.56,54.57,69910.0,52.0115,52.0211,51.9544,51.9639,69910.0
2022-03-30 13:30:00,54.57,54.58,54.53,54.54,59870.0,51.9639,51.9734,51.9258,51.9354,59870.0
2022-03-30 13:40:00,54.53,54.61,54.51,54.6,69480.0,51.9258,52.002,51.9068,51.9925,69480.0
2022-03-30 13:50:00,54.61,54.64,54.56,54.57,24330.0,52.002,52.0306,51.9544,51.9639,24330.0
2022-03-30 14:00:00,54.59,54.67,54.57,54.67,53615.0,51.983,52.0591,51.9639,52.0591,53615.0
2022-03-30 14:10:00,54.65,54.66,54.56,54.57,86160.0,52.0401,52.0496,51.9544,51.9639,86160.0
2022-03-30 14:20:00,54.56,54.56,54.51,54.53,65660.0,51.9544,51.9544,51.9068,51.9258,65660.0
2022-03-30 14:30:00,54.53,54.57,54.53,54.55,52090.0,51.9258,51.9639,51.9258,51.9449,52090.0
2022-03-30 14:40:00,54.55,54.56,54.45,54.46,101725.0,51.9449,51.9544,51.8497,51.8592,101725.0
2022-03-30 14:50:00,54.46,54.47,54.4,54.41,104710.0,51.8592,51.8687,51.802,51.8116,104710.0
2022-03-30 15:00:00,54.41,54.42,54.34,54.34,58295.0,51.8116,51.8211,51.7449,51.7449,58295.0
2022-03-30 15:10:00,54.33,54.37,54.27,54.28,82520.0,51.7354,51.7735,51.6783,51.6878,82520.0
2022-03-30 15:20:00,54.27,54.29,54.19,54.28,92560.0,51.6783,51.6973,51.6021,51.6878,92560.0
2022-03-30 15:30:00,54.27,54.38,54.26,54.3,132655.0,51.6783,51.783,51.6687,51.7068,132655.0
2022-03-30 15:40:00,54.29,54.4,54.24,54.36,164095.0,51.6973,51.802,51.6497,51.764,164095.0
2022-03-30 15:50:00,54.35,54.47,54.25,54.46,595150.0,51.7544,51.8687,51.6592,51.8592,595150.0
2022-03-31 09:30:00,54.37,54.52,54.33,54.5,176480.0,51.7735,51.9163,51.7354,51.8973,176480.0
2022-03-31 09:40:00,54.49,54.58,54.45,54.58,78225.0,51.8877,51.9734,51.8497,51.9734,78225.0
2022-03-31 09:50:00,54.61,54.66,54.47,54.53,144425.0,52.002,52.0496,51.8687,51.9258,144425.0
2022-03-31 10:00:00,54.52,54.52,54.31,54.34,313080.0,51.9163,51.9163,51.7163,51.7449,313080.0
2022-03-31 10:10:00,54.34,54.46,54.3,54.41,150210.0,51.7449,51.8592,51.7068,51.8116,150210.0
2022-03-31 10:20:00,54.41,54.42,54.26,54.34,41455.0,51.8116,51.8211,51.6687,51.7449,41455.0
2022-03-31 10:30:00,54.36,54.45,54.33,54.39,70795.0,51.764,51.8497,51.7354,51.7925,70795.0
2022-03-31 10:40:00,54.39,54.53,54.38,54.52,110970.0,51.7925,51.9258,51.783,51.9163,110970.0
2022-03-31 10:50:00,54.51,54.61,54.45,54.58,127235.0,51.9068,52.002,51.8497,51.9734,127235.0
2022-03-31 11:00:00,54.56,54.57,54.46,54.5,76465.0,51.9544,51.9639,51.8592,51.8973,76465.0
2022-03-31 11:10:00,54.48,54.54,54.45,54.47,176050.0,51.8782,51.9354,51.8497,51.8687,176050.0
2022-03-31 11:20:00,54.45,54.48,54.42,54.42,94000.0,51.8497,51.8782,51.8211,51.8211,94000.0
2022-03-31 11:30:00,54.43,54.45,54.38,54.43,206260.0,51.8306,51.8497,51.783,51.8306,206260.0
2022-03-31 11:40:00,54.43,54.49,54.4,54.42,60140.0,51.8306,51.8877,51.802,51.8211,60140.0
2022-03-31 11:50:00,54.42,54.45,54.38,54.45,28555.0,51.8211,51.8497,51.783,51.8497,28555.0
2022-03-31 12:00:00,54.44,54.46,54.38,54.41,48985.0,51.8401,51.8592,51.783,51.8116,48985.0
2022-03-31 12:10:00,54.41,54.45,54.39,54.44,67355.0,51.8116,51.8497,51.7925,51.8401,67355.0
2022-03-31 12:20:00,54.43,54.43,54.31,54.33,83430.0,51.8306,51.8306,51.7163,51.7354,83430.0
2022-03-31 12:30:00,54.34,54.37,54.3,54.35,40205.0,51.7449,51.7735,51.7068,51.7544,40205.0
2022-03-31 12:40:00,54.35,54.39,54.33,54.35,84460.0,51.7544,51.7925,51.7354,51.7544,84460.0
2022-03-31 12:50:00,54.36,54.37,54.32,54.33,22690.0,51.764,51.7735,51.7259,51.7354,22690.0
2022-03-31 13:00:00,54.33,54.38,54.31,54.33,37635.0,51.7354,51.783,51.7163,51.7354,37635.0
2022-03-31 13:10:00,54.31,54.32,54.24,54.31,55975.0,51.7163,51.7259,51.6497,51.7163,55975.0
2022-03-31 13:20:00,54.3,54.34,54.27,54.34,47260.0,51.7068,51.7449,51.6783,51.7449,47260.0
2022-03-31 13:30:00,54.33,54.35,54.27,54.27,60950.0,51.7354,51.7544,51.6783,51.6783,60950.0
2022-03-31 13:40:00,54.29,54.35,54.29,54.35,44720.0,51.6973,51.7544,51.6973,51.7544,44720.0
2022-03-31 13:50:00,54.35,54.39,54.3,54.3,83220.0,51.7544,51.7925,51.7068,51.7068,83220.0
2022-03-31 14:00:00,54.31,54.31,54.19,54.21,140760.0,51.7163,51.7163,51.6021,51.6211,140760.0
2022-03-31 14:10:00,54.2,54.24,54.17,54.17,143520.0,51.6116,51.6497,51.583,51.583,143520.0
2022-03-31 14:20:00,54.16,54.22,54.16,54.21,188010.0,51.5735,51.6306,51.5735,51.6211,188010.0
2022-03-31 14:30:00,54.22,54.25,54.19,54.22,165335.0,51.6306,51.6592,51.6021,51.6306,165335.0
2022-03-31 14:40:00,54.22,54.23,54.16,54.17,82600.0,51.6306,51.6402,51.5735,51.583,82600.0
2022-03-31 14:50:00,54.18,54.22,54.17,54.22,114495.0,51.5926,51.6306,51.583,51.6306,114495.0
2022-03-31 15:00:00,54.25,54.3,54.21,54.23,148435.0,51.6592,51.7068,51.6211,51.6402,148435.0
2022-03-31 15:10:00,54.22,54.22,54.16,54.17,94840.0,51.6306,51.6306,51.5735,51.583,94840.0
2022-03-31 15:20:00,54.16,54.16,54.06,54.08,116890.0,51.5735,51.5735,51.4783,51.4973,116890.0
2022-03-31 15:30:00,54.06,54.08,53.96,54.0,144495.0,51.4783,51.4973,51.3831,51.4211,144495.0
2022-03-31 15:40:00,53.97,53.99,53.89,53.89,164115.0,51.3926,51.4116,51.3164,51.3164,164115.0
2022-03-31 15:50:00,53.88,53.93,53.63,53.67,501435.0,51.3069,51.3545,51.0688,51.1069,501435.0
2022-04-01 09:30:00,53.99,54.24,53.96,54.17,465400.0,51.4116,51.6497,51.3831,51.583,465400.0
2022-04-01 09:40:00,54.16,54.23,54.06,54.19,394620.0,51.5735,51.6402,51.4783,51.6021,394620.0
2022-04-01 09:50:00,54.16,54.23,54.08,54.23,328240.0,51.5735,51.6402,51.4973,51.6402,328240.0
2022-04-01 10:00:00,54.24,54.27,54.05,54.09,345095.0,51.6497,51.6783,51.4688,51.5068,345095.0
2022-04-01 10:10:00,54.12,54.13,53.88,53.89,309545.0,51.5354,51.5449,51.3069,51.3164,309545.0
2022-04-01 10:20:00,53.89,53.9,53.78,53.8,188040.0,51.3164,51.3259,51.2117,51.2307,188040.0
2022-04-01 10:30:00,53.81,53.92,53.81,53.86,196795.0,51.2402,51.345,51.2402,51.2878,196795.0
2022-04-01 10:40:00,53.85,53.94,53.82,53.85,170335.0,51.2783,51.364,51.2497,51.2783,170335.0
2022-04-01 10:50:00,53.87,53.95,53.84,53.9,129660.0,51.2974,51.3735,51.2688,51.3259,129660.0
2022-04-01 11:00:00,53.88,54.03,53.85,54.02,103515.0,51.3069,51.4497,51.2783,51.4402,103515.0
2022-04-01 11:10:00,54.0,54.03,53.92,53.95,90430.0,51.4211,51.4497,51.345,51.3735,90430.0
2022-04-01 11:20:00,53.96,54.0,53.91,53.91,68975.0,51.3831,51.4211,51.3354,51.3354,68975.0
2022-04-01 11:30:00,53.93,53.94,53.8,53.84,108930.0,51.3545,51.364,51.2307,51.2688,108930.0
2022-04-01 11:40:00,53.82,53.83,53.73,53.78,103105.0,51.2497,51.2593,51.164,51.2117,103105.0
2022-04-01 11:50:00,53.77,53.83,53.73,53.73,80235.0,51.2021,51.2593,51.164,51.164,80235.0
2022-04-01 12:00:00,53.76,53.76,53.61,53.65,100380.0,51.1926,51.1926,51.0498,51.0879,100380.0
2022-04-01 12:10:00,53.68,53.71,53.62,53.66,109655.0,51.1164,51.145,51.0593,51.0974,109655.0
2022-04-01 12:20:00,53.68,53.71,53.66,53.71,46080.0,51.1164,51.145,51.0974,51.145,46080.0
2022-04-01 12:30:00,53.66,53.67,53.53,53.61,125650.0,51.0974,51.1069,50.9736,51.0498,125650.0
2022-04-01 12:40:00,53.61,53.7,53.59,53.68,59485.0,51.0498,51.1355,51.0307,51.1164,59485.0
2022-04-01 12:50:00,53.68,53.7,53.64,53.65,46320.0,51.1164,51.1355,51.0783,51.0879,46320.0
2022-04-01 13:00:00,53.63,53.68,53.61,53.62,21740.0,51.0688,51.1164,51.0498,51.0593,21740.0
2022-04-01 13:10:00,53.62,53.62,53.57,53.61,85610.0,51.0593,51.0593,51.0117,51.0498,85610.0
2022-04-01 13:20:00,53.61,53.63,53.56,53.62,66700.0,51.0498,51.0688,51.0022,51.0593,66700.0
2022-04-01 13:30:00,53.61,53.75,53.61,53.75,128905.0,51.0498,51.1831,51.0498,51.1831,128905.0
2022-04-01 13:40:00,53.75,53.8,53.72,53.73,86550.0,51.1831,51.2307,51.1545,51.164,86550.0
2022-04-01 13:50:00,53.73,53.76,53.7,53.75,48915.0,51.164,51.1926,51.1355,51.1831,48915.0
2022-04-01 14:00:00,53.75,53.87,53.75,53.84,164440.0,51.1831,51.2974,51.1831,51.2688,164440.0
2022-04-01 14:10:00,53.82,53.89,53.8,53.85,63900.0,51.2497,51.3164,51.2307,51.2783,63900.0
2022-04-01 14:20:00,53.85,53.94,53.82,53.93,157755.0,51.2783,51.364,51.2497,51.3545,157755.0
2022-04-01 14:30:00,53.97,54.0,53.93,53.95,49830.0,51.3926,51.4211,51.3545,51.3735,49830.0
2022-04-01 14:40:00,53.97,54.0,53.92,53.92,100120.0,51.3926,51.4211,51.345,51.345,100120.0
2022-04-01 14:50:00,53.93,53.97,53.88,53.93,171590.0,51.3545,51.3926,51.3069,51.3545,171590.0
2022-04-01 15:00:00,53.92,54.02,53.92,53.93,95135.0,51.345,51.4402,51.345,51.3545,95135.0
2022-04-01 15:10:00,53.94,53.95,53.8,53.8,141495.0,51.364,51.3735,51.2307,51.2307,141495.0
2022-04-01 15:20:00,53.79,53.83,53.77,53.83,82045.0,51.2212,51.2593,51.2021,51.2593,82045.0
2022-04-01 15:30:00,53.82,53.85,53.76,53.79,125805.0,51.2497,51.2783,51.1926,51.2212,125805.0
2022-04-01 15:40:00,53.79,53.84,53.75,53.82,318860.0,51.2212,51.2688,51.1831,51.2497,318860.0
2022-04-01 15:50:00,53.82,54.03,53.82,54.02,828530.0,51.2497,51.4497,51.2497,51.4402,828530.0
2022-04-04 09:30:00,54.03,54.07,53.73,53.74,428130.0,51.4497,51.4878,51.164,51.1736,428130.0
2022-04-04 09:40:00,53.74,53.8,53.66,53.77,401925.0,51.1736,51.2307,51.0974,51.2021,401925.0
2022-04-04 09:50:00,53.77,53.89,53.73,53.83,219835.0,51.2021,51.3164,51.164,51.2593,219835.0
2022-04-04 10:00:00,53.84,53.84,53.74,53.81,296555.0,51.2688,51.2688,51.1736,51.2402,296555.0
2022-04-04 10:10:00,53.82,53.84,53.63,53.69,263080.0,51.2497,51.2688,51.0688,51.126,263080.0
2022-04-04 10:20:00,53.72,53.88,53.69,53.82,150505.0,51.1545,51.3069,51.126,51.2497,150505.0
2022-04-04 10:30:00,53.81,53.87,53.78,53.79,93410.0,51.2402,51.2974,51.2117,51.2212,93410.0
2022-04-04 10:40:00,53.8,53.86,53.74,53.83,173215.0,51.2307,51.2878,51.1736,51.2593,173215.0
2022-04-04 10:50:00,53.82,53.85,53.79,53.8,80255.0,51.2497,51.2783,51.2212,51.2307,80255.0
2022-04-04 11:00:00,53.77,53.87,53.77,53.83,45675.0,51.2021,51.2974,51.2021,51.2593,45675.0
2022-04-04 11:10:00,53.8,53.82,53.76,53.79,56205.0,51.2307,51.2497,51.1926,51.2212,56205.0
2022-04-04 11:20:00,53.78,53.82,53.75,53.81,22935.0,51.2117,51.2497,51.1831,51.2402,22935.0
2022-04-04 11:30:00,53.81,53.89,53.81,53.84,80220.0,51.2402,51.3164,51.2402,51.2688,80220.0
2022-04-04 11:40:00,53.86,53.93,53.83,53.92,49585.0,51.2878,51.3545,51.2593,51.345,49585.0
2022-04-04 11:50:00,53.92,54.0,53.9,53.99,97275.0,51.345,51.4211,51.3259,51.4116,97275.0
2022-04-04 12:00:00,53.99,53.99,53.89,53.9,80635.0,51.4116,51.4116,51.3164,51.3259,80635.0
2022-04-04 12:10:00,53.93,53.93,53.89,53.9,84930.0,51.3545,51.3545,51.3164,51.3259,84930.0
2022-04-04 12:20:00,53.92,53.92,53.86,53.87,98290.0,51.345,51.345,51.2878,51.2974,98290.0
2022-04-04 12:30:00,53.86,53.88,53.78,53.8,66195.0,51.2878,51.3069,51.2117,51.2307,66195.0
2022-04-04 12:40:00,53.8,53.85,53.78,53.84,31555.0,51.2307,51.2783,51.2117,51.2688,31555.0
2022-04-04 12:50:00,53.84,53.85,53.79,53.8,68765.0,51.2688,51.2783,51.2212,51.2307,68765.0
2022-04-04 13:00:00,53.76,53.76,53.72,53.75,47320.0,51.1926,51.1926,51.1545,51.1831,47320.0
2022-04-04 13:10:00,53.75,53.77,53.72,53.77,54760.0,51.1831,51.2021,51.1545,51.2021,54760.0
2022-04-04 13:20:00,53.76,53.8,53.73,53.73,121005.0,51.1926,51.2307,51.164,51.164,121005.0
2022-04-04 13:30:00,53.74,53.78,53.72,53.76,85240.0,51.1736,51.2117,51.1545,51.1926,85240.0
2022-04-04 13:40:00,53.78,53.82,53.76,53.79,117630.0,51.2117,51.2497,51.1926,51.2212,117630.0
2022-04-04 13:50:00,53.79,53.84,53.79,53.84,116245.0,51.2212,51.2688,51.2212,51.2688,116245.0
2022-04-04 14:00:00,53.83,53.85,53.79,53.8,88100.0,51.2593,51.2783,51.2212,51.2307,88100.0
2022-04-04 14:10:00,53.78,53.89,53.77,53.88,126650.0,51.2117,51.3164,51.2021,51.3069,126650.0
2022-04-04 14:20:00,53.88,53.89,53.84,53.88,41715.0,51.3069,51.3164,51.2688,51.3069,41715.0
2022-04-04 14:30:00,53.88,53.9,53.85,53.9,80540.0,51.3069,51.3259,51.2783,51.3259,80540.0
2022-04-04 14:40:00,53.9,53.95,53.89,53.93,94045.0,51.3259,51.3735,51.3164,51.3545,94045.0
2022-04-04 14:50:00,53.93,53.95,53.89,53.92,90655.0,51.3545,51.3735,51.3164,51.345,90655.0
2022-04-04 15:00:00,53.9,53.93,53.89,53.89,75835.0,51.3259,51.3545,51.3164,51.3164,75835.0
2022-04-04 15:10:00,53.91,53.93,53.9,53.91,99405.0,51.3354,51.3545,51.3259,51.3354,99405.0
2022-04-04 15:20:00,53.91,53.94,53.88,53.89,64455.0,51.3354,51.364,51.3069,51.3164,64455.0
2022-04-04 15:30:00,53.89,53.91,53.86,53.87,150295.0,51.3164,51.3354,51.2878,51.2974,150295.0
2022-04-04 15:40:00,53.87,53.91,53.82,53.86,295350.0,51.2974,51.3354,51.2497,51.2878,295350.0
2022-04-04 15:50:00,53.86,53.96,53.8,53.91,924990.0,51.2878,51.3831,51.2307,51.3354,924990.0
2022-04-05 09:30:00,53.8,54.12,53.77,53.98,241025.0,51.2307,51.5354,51.2021,51.4021,241025.0
2022-04-05 09:40:00,53.99,54.02,53.76,53.77,255820.0,51.4116,51.4402,51.1926,51.2021,255820.0
2022-04-05 09:50:00,53.75,53.77,53.69,53.74,148120.0,51.1831,51.2021,51.126,51.1736,148120.0
2022-04-05 10:00:00,53.72,53.84,53.39,53.42,229105.0,51.1545,51.2688,50.8403,50.8688,229105.0
2022-04-05 10:10:00,53.39,53.44,53.24,53.26,207270.0,50.8403,50.8879,50.6974,50.7165,207270.0
2022-04-05 10:20:00,53.25,53.33,53.21,53.28,93070.0,50.707,50.7831,50.6689,50.7355,93070.0
2022-04-05 10:30:00,53.3,53.35,53.23,53.26,87375.0,50.7546,50.8022,50.6879,50.7165,87375.0
2022-04-05 10:40:00,53.26,53.32,53.22,53.28,121455.0,50.7165,50.7736,50.6784,50.7355,121455.0
2022-04-05 10:50:00,53.32,53.38,53.28,53.31,75390.0,50.7736,50.8308,50.7355,50.7641,75390.0
2022-04-05 11:00:00,53.31,53.35,53.28,53.34,74355.0,50.7641,50.8022,50.7355,50.7927,74355.0
2022-04-05 11:10:00,53.33,53.37,53.28,53.31,57250.0,50.7831,50.8212,50.7355,50.7641,57250.0
2022-04-05 11:20:00,53.32,53.37,53.29,53.35,70275.0,50.7736,50.8212,50.7451,50.8022,70275.0
2022-04-05 11:30:00,53.34,53.42,53.34,53.36,49715.0,50.7927,50.8688,50.7927,50.8117,49715.0
2022-04-05 11:40:00,53.3,53.36,53.3,53.33,55870.0,50.7546,50.8117,50.7546,50.7831,55870.0
2022-04-05 11:50:00,53.33,53.36,53.28,53.29,31160.0,50.7831,50.8117,50.7355,50.7451,31160.0
2022-04-05 12:00:00,53.3,53.33,53.23,53.31,66680.0,50.7546,50.7831,50.6879,50.7641,66680.0
2022-04-05 12:10:00,53.3,53.3,53.2,53.2,101415.0,50.7546,50.7546,50.6594,50.6594,101415.0
2022-04-05 12:20:00,53.2,53.24,53.19,53.21,89185.0,50.6594,50.6974,50.6498,50.6689,89185.0
2022-04-05 12:30:00,53.2,53.26,53.2,53.26,18935.0,50.6594,50.7165,50.6594,50.7165,18935.0
2022-04-05 12:40:00,53.26,53.26,53.2,53.23,90460.0,50.7165,50.7165,50.6594,50.6879,90460.0
2022-04-05 12:50:00,53.26,53.34,53.26,53.34,25690.0,50.7165,50.7927,50.7165,50.7927,25690.0
2022-04-05 13:00:00,53.34,53.46,53.32,53.46,62090.0,50.7927,50.9069,50.7736,50.9069,62090.0
2022-04-05 13:10:00,53.47,53.51,53.42,53.49,104270.0,50.9165,50.9545,50.8688,50.9355,104270.0
2022-04-05 13:20:00,53.49,53.51,53.43,53.43,89270.0,50.9355,50.9545,50.8784,50.8784,89270.0
2022-04-05 13:30:00,53.42,53.44,53.39,53.39,84460.0,50.8688,50.8879,50.8403,50.8403,84460.0
2022-04-05 13:40:00,53.39,53.39,53.3,53.3,219710.0,50.8403,50.8403,50.7546,50.7546,219710.0
2022-04-05 13:50:00,53.29,53.3,53.23,53.27,106665.0,50.7451,50.7546,50.6879,50.726,106665.0
2022-04-05 14:00:00,53.27,53.29,53.21,53.23,56010.0,50.726,50.7451,50.6689,50.6879,56010.0
2022-04-05 14:10:00,53.24,53.32,53.21,53.32,83105.0,50.6974,50.7736,50.6689,50.7736,83105.0
2022-04-05 14:20:00,53.32,53.34,53.26,53.26,82140.0,50.7736,50.7927,50.7165,50.7165,82140.0
2022-04-05 14:30:00,53.26,53.27,53.21,53.21,35970.0,50.7165,50.726,50.6689,50.6689,35970.0
2022-04-05 14:40:00,53.22,53.29,53.21,53.27,62340.0,50.6784,50.7451,50.6689,50.726,62340.0
2022-04-05 14:50:00,53.27,53.28,53.18,53.19,96350.0,50.726,50.7355,50.6403,50.6498,96350.0
2022-04-05 15:00:00,53.22,53.23,53.1,53.13,67780.0,50.6784,50.6879,50.5641,50.5927,67780.0
2022-04-05 15:10:00,53.13,53.14,53.05,53.07,66430.0,50.5927,50.6022,50.5165,50.5356,66430.0
2022-04-05 15:20:00,53.05,53.11,53.03,53.06,205600.0,50.5165,50.5736,50.4975,50.526,205600.0
2022-04-05 15:30:00,53.03,53.04,52.93,52.95,150680.0,50.4975,50.507,50.4022,50.4213,150680.0
2022-04-05 15:40:00,52.96,52.98,52.81,52.82,198645.0,50.4308,50.4499,50.288,50.2975,198645.0
2022-04-05 15:50:00,52.8,52.98,52.79,52.91,432190.0,50.2785,50.4499,50.2689,50.3832,432190.0
2022-04-06 09:30:00,52.48,52.54,52.29,52.39,636300.0,49.9737,50.0309,49.7928,49.888,636300.0
2022-04-06 09:40:00,52.4,52.44,52.3,52.37,282950.0,49.8976,49.9356,49.8023,49.869,282950.0
2022-04-06 09:50:00,52.35,52.4,52.26,52.26,219530.0,49.8499,49.8976,49.7642,49.7642,219530.0
2022-04-06 10:00:00,52.25,52.28,52.04,52.04,169610.0,49.7547,49.7833,49.5547,49.5547,169610.0
2022-04-06 10:10:00,52.04,52.24,52.03,52.22,394015.0,49.5547,49.7452,49.5452,49.7262,394015.0
2022-04-06 10:20:00,52.23,52.31,52.19,52.24,118785.0,49.7357,49.8119,49.6976,49.7452,118785.0
2022-04-06 10:30:00,52.24,52.35,52.22,52.34,46185.0,49.7452,49.8499,49.7262,49.8404,46185.0
2022-04-06 10:40:00,52.33,52.38,52.3,52.38,87450.0,49.8309,49.8785,49.8023,49.8785,87450.0
2022-04-06 10:50:00,52.4,52.41,52.24,52.24,139445.0,49.8976,49.9071,49.7452,49.7452,139445.0
2022-04-06 11:00:00,52.25,52.32,52.22,52.28,67780.0,49.7547,49.8214,49.7262,49.7833,67780.0
2022-04-06 11:10:00,52.29,52.32,52.26,52.28,192800.0,49.7928,49.8214,49.7642,49.7833,192800.0
2022-04-06 11:20:00,52.28,52.39,52.28,52.29,80915.0,49.7833,49.888,49.7833,49.7928,80915.0
2022-04-06 11:30:00,52.31,52.31,52.22,52.23,71025.0,49.8119,49.8119,49.7262,49.7357,71025.0
2022-04-06 11:40:00,52.29,52.36,52.23,52.35,82170.0,49.7928,49.8595,49.7357,49.8499,82170.0
2022-04-06 11:50:00,52.37,52.39,52.3,52.3,58285.0,49.869,49.888,49.8023,49.8023,58285.0
2022-04-06 12:00:00,52.31,52.35,52.29,52.32,54745.0,49.8119,49.8499,49.7928,49.8214,54745.0
2022-04-06 12:10:00,52.32,52.33,52.24,52.25,31220.0,49.8214,49.8309,49.7452,49.7547,31220.0
2022-04-06 12:20:00,52.2,52.27,52.2,52.25,42430.0,49.7071,49.7738,49.7071,49.7547,42430.0
2022-04-06 12:30:00,52.28,52.32,52.24,52.24,33225.0,49.7833,49.8214,49.7452,49.7452,33225.0
2022-04-06 12:40:00,52.24,52.29,52.24,52.29,37005.0,49.7452,49.7928,49.7452,49.7928,37005.0
2022-04-06 12:50:00,52.29,52.34,52.27,52.33,16185.0,49.7928,49.8404,49.7738,49.8309,16185.0
2022-04-06 13:00:00,52.32,52.32,52.27,52.27,15480.0,49.8214,49.8214,49.7738,49.7738,15480.0
2022-04-06 13:10:00,52.29,52.35,52.29,52.33,40645.0,49.7928,49.8499,49.7928,49.8309,40645.0
2022-04-06 13:20:00,52.3,52.36,52.3,52.33,58830.0,49.8023,49.8595,49.8023,49.8309,58830.0
2022-04-06 13:30:00,52.32,52.38,52.31,52.37,90605.0,49.8214,49.8785,49.8119,49.869,90605.0
2022-04-06 13:40:00,52.37,52.44,52.36,52.43,121815.0,49.869,49.9356,49.8595,49.9261,121815.0
2022-04-06 13:50:00,52.43,52.47,52.34,52.35,62590.0,49.9261,49.9642,49.8404,49.8499,62590.0
2022-04-06 14:00:00,52.31,52.61,52.17,52.17,138210.0,49.8119,50.0975,49.6785,49.6785,138210.0
2022-04-06 14:10:00,52.14,52.18,51.96,52.01,107900.0,49.65,49.6881,49.4786,49.5262,107900.0
2022-04-06 14:20:00,52.04,52.2,52.04,52.14,67540.0,49.5547,49.7071,49.5547,49.65,67540.0
2022-04-06 14:30:00,52.15,52.41,52.13,52.32,104510.0,49.6595,49.9071,49.6405,49.8214,104510.0
2022-04-06 14:40:00,52.26,52.38,52.23,52.31,70235.0,49.7642,49.8785,49.7357,49.8119,70235.0
2022-04-06 14:50:00,52.32,52.52,52.32,52.52,140135.0,49.8214,50.0118,49.8214,50.0118,140135.0
2022-04-06 15:00:00,52.53,52.6,52.4,52.44,91345.0,50.0213,50.088,49.8976,49.9356,91345.0
2022-04-06 15:10:00,52.44,52.5,52.37,52.38,89320.0,49.9356,49.9928,49.869,49.8785,89320.0
2022-04-06 15:20:00,52.38,52.39,52.22,52.24,95215.0,49.8785,49.888,49.7262,49.7452,95215.0
2022-04-06 15:30:00,52.22,52.32,52.16,52.32,170670.0,49.7262,49.8214,49.669,49.8214,170670.0
2022-04-06 15:40:00,52.32,52.43,52.26,52.4,101745.0,49.8214,49.9261,49.7642,49.8976,101745.0
2022-04-06 15:50:00,52.44,52.46,52.27,52.3,214275.0,49.9356,49.9547,49.7738,49.8023,214275.0
2022-04-07 09:30:00,52.24,52.39,52.2,52.38,330945.0,49.7452,49.888,49.7071,49.8785,330945.0
2022-04-07 09:40:00,52.37,52.38,52.1,52.1,324490.0,49.869,49.8785,49.6119,49.6119,324490.0
2022-04-07 09:50:00,52.11,52.21,52.05,52.08,328490.0,49.6214,49.7166,49.5643,49.5928,328490.0
2022-04-07 10:00:00,52.09,52.11,51.86,51.91,396515.0,49.6024,49.6214,49.3833,49.431,396515.0
2022-04-07 10:10:00,51.9,51.96,51.87,51.93,223665.0,49.4214,49.4786,49.3929,49.45,223665.0
2022-04-07 10:20:00,51.89,51.91,51.82,51.86,140655.0,49.4119,49.431,49.3453,49.3833,140655.0
2022-04-07 10:30:00,51.86,51.97,51.83,51.83,122925.0,49.3833,49.4881,49.3548,49.3548,122925.0
2022-04-07 10:40:00,51.8,51.8,51.67,51.69,136190.0,49.3262,49.3262,49.2024,49.2215,136190.0
2022-04-07 10:50:00,51.75,51.79,51.72,51.76,77085.0,49.2786,49.3167,49.25,49.2881,77085.0
2022-04-07 11:00:00,51.8,51.88,51.76,51.76,204955.0,49.3262,49.4024,49.2881,49.2881,204955.0
2022-04-07 11:10:00,51.75,51.77,51.66,51.72,140745.0,49.2786,49.2976,49.1929,49.25,140745.0
2022-04-07 11:20:00,51.72,51.77,51.63,51.66,178475.0,49.25,49.2976,49.1643,49.1929,178475.0
2022-04-07 11:30:00,51.67,51.77,51.62,51.73,131615.0,49.2024,49.2976,49.1548,49.2596,131615.0
2022-04-07 11:40:00,51.73,51.75,51.69,51.69,249650.0,49.2596,49.2786,49.2215,49.2215,249650.0
2022-04-07 11:50:00,51.67,51.69,51.63,51.66,111045.0,49.2024,49.2215,49.1643,49.1929,111045.0
2022-04-07 12:00:00,51.66,51.67,51.57,51.63,181480.0,49.1929,49.2024,49.1072,49.1643,181480.0
2022-04-07 12:10:00,51.65,51.7,51.6,51.62,100380.0,49.1834,49.231,49.1358,49.1548,100380.0
2022-04-07 12:20:00,51.62,51.69,51.59,51.63,177040.0,49.1548,49.2215,49.1262,49.1643,177040.0
2022-04-07 12:30:00,51.61,51.68,51.6,51.61,69845.0,49.1453,49.2119,49.1358,49.1453,69845.0
2022-04-07 12:40:00,51.59,51.61,51.5,51.5,69810.0,49.1262,49.1453,49.0405,49.0405,69810.0
2022-04-07 12:50:00,51.5,51.61,51.5,51.61,71565.0,49.0405,49.1453,49.0405,49.1453,71565.0
2022-04-07 13:00:00,51.61,51.7,51.61,51.68,64265.0,49.1453,49.231,49.1453,49.2119,64265.0
2022-04-07 13:10:00,51.7,51.84,51.7,51.83,164195.0,49.231,49.3643,49.231,49.3548,164195.0
2022-04-07 13:20:00,51.86,51.92,51.83,51.9,73870.0,49.3833,49.4405,49.3548,49.4214,73870.0
2022-04-07 13:30:00,51.9,51.94,51.86,51.86,144340.0,49.4214,49.4595,49.3833,49.3833,144340.0
2022-04-07 13:40:00,51.85,51.88,51.8,51.82,147945.0,49.3738,49.4024,49.3262,49.3453,147945.0
2022-04-07 13:50:00,51.82,51.98,51.79,51.97,218780.0,49.3453,49.4976,49.3167,49.4881,218780.0
2022-04-07 14:00:00,51.98,52.02,51.94,52.01,101170.0,49.4976,49.5357,49.4595,49.5262,101170.0
2022-04-07 14:10:00,52.0,52.02,51.94,51.94,114145.0,49.5167,49.5357,49.4595,49.4595,114145.0
2022-04-07 14:20:00,51.95,52.1,51.93,52.02,34905.0,49.469,49.6119,49.45,49.5357,34905.0
2022-04-07 14:30:00,51.97,52.03,51.97,52.03,70215.0,49.4881,49.5452,49.4881,49.5452,70215.0
2022-04-07 14:40:00,52.0,52.11,51.99,52.09,70785.0,49.5167,49.6214,49.5071,49.6024,70785.0
2022-04-07 14:50:00,52.06,52.26,52.06,52.23,300595.0,49.5738,49.7642,49.5738,49.7357,300595.0
2022-04-07 15:00:00,52.23,52.37,52.23,52.36,268105.0,49.7357,49.869,49.7357,49.8595,268105.0
2022-04-07 15:10:00,52.36,52.41,52.33,52.33,111710.0,49.8595,49.9071,49.8309,49.8309,111710.0
2022-04-07 15:20:00,52.31,52.34,52.26,52.31,172315.0,49.8119,49.8404,49.7642,49.8119,172315.0
2022-04-07 15:30:00,52.31,52.38,52.29,52.38,142495.0,49.8119,49.8785,49.7928,49.8785,142495.0
2022-04-07 15:40:00,52.39,52.45,52.3,52.33,181255.0,49.888,49.9452,49.8023,49.8309,181255.0
2022-04-07 15:50:00,52.31,52.32,52.17,52.21,294310.0,49.8119,49.8214,49.6785,49.7166,294310.0
2022-04-08 09:30:00,52.17,52.32,52.08,52.1,193425.0,49.6785,49.8214,49.5928,49.6119,193425.0
2022-04-08 09:40:00,52.08,52.12,52.0,52.0,240290.0,49.5928,49.6309,49.5167,49.5167,240290.0
2022-04-08 09:50:00,52.0,52.01,51.92,51.96,168960.0,49.5167,49.5262,49.4405,49.4786,168960.0
2022-04-08 10:00:00,51.93,52.17,51.92,52.15,145250.0,49.45,49.6785,49.4405,49.6595,145250.0
2022-04-08 10:10:00,52.15,52.15,51.97,52.04,274395.0,49.6595,49.6595,49.4881,49.5547,274395.0
2022-04-08 10:20:00,52.06,52.28,52.05,52.24,139470.0,49.5738,49.7833,49.5643,49.7452,139470.0
2022-04-08 10:30:00,52.26,52.39,52.25,52.38,115285.0,49.7642,49.888,49.7547,49.8785,115285.0
2022-04-08 10:40:00,52.38,52.41,52.31,52.31,111740.0,49.8785,49.9071,49.8119,49.8119,111740.0
2022-04-08 10:50:00,52.33,52.61,52.33,52.61,171275.0,49.8309,50.0975,49.8309,50.0975,171275.0
2022-04-08 11:00:00,52.6,52.64,52.57,52.59,114090.0,50.088,50.1261,50.0594,50.0785,114090.0
2022-04-08 11:10:00,52.6,52.66,52.58,52.58,43075.0,50.088,50.1451,50.069,50.069,43075.0
2022-04-08 11:20:00,52.58,52.58,52.51,52.56,153345.0,50.069,50.069,50.0023,50.0499,153345.0
2022-04-08 11:30:00,52.56,52.63,52.51,52.53,64850.0,50.0499,50.1166,50.0023,50.0213,64850.0
2022-04-08 11:40:00,52.52,52.58,52.5,52.55,120355.0,50.0118,50.069,49.9928,50.0404,120355.0
2022-04-08 11:50:00,52.54,52.58,52.49,52.52,53940.0,50.0309,50.069,49.9833,50.0118,53940.0
2022-04-08 12:00:00,52.52,52.55,52.47,52.49,135055.0,50.0118,50.0404,49.9642,49.9833,135055.0
2022-04-08 12:10:00,52.47,52.52,52.42,52.51,75355.0,49.9642,50.0118,49.9166,50.0023,75355.0
2022-04-08 12:20:00,52.51,52.59,52.51,52.57,86450.0,50.0023,50.0785,50.0023,50.0594,86450.0
2022-04-08 12:30:00,52.56,52.57,52.48,52.53,140445.0,50.0499,50.0594,49.9737,50.0213,140445.0
2022-04-08 12:40:00,52.52,52.55,52.45,52.46,98405.0,50.0118,50.0404,49.9452,49.9547,98405.0
2022-04-08 12:50:00,52.45,52.52,52.45,52.52,26135.0,49.9452,50.0118,49.9452,50.0118,26135.0
2022-04-08 13:00:00,52.51,52.52,52.46,52.48,64440.0,50.0023,50.0118,49.9547,49.9737,64440.0
2022-04-08 13:10:00,52.49,52.5,52.41,52.43,55725.0,49.9833,49.9928,49.9071,49.9261,55725.0
2022-04-08 13:20:00,52.43,52.47,52.4,52.41,71600.0,49.9261,49.9642,49.8976,49.9071,71600.0
2022-04-08 13:30:00,52.41,52.41,52.36,52.38,94820.0,49.9071,49.9071,49.8595,49.8785,94820.0
2022-04-08 13:40:00,52.38,52.42,52.37,52.42,203285.0,49.8785,49.9166,49.869,49.9166,203285.0
2022-04-08 13:50:00,52.4,52.43,52.38,52.41,63930.0,49.8976,49.9261,49.8785,49.9071,63930.0
2022-04-08 14:00:00,52.4,52.44,52.37,52.44,153945.0,49.8976,49.9356,49.869,49.9356,153945.0
2022-04-08 14:10:00,52.45,52.48,52.43,52.47,110480.0,49.9452,49.9737,49.9261,49.9642,110480.0
2022-04-08 14:20:00,52.46,52.5,52.31,52.33,300140.0,49.9547,49.9928,49.8119,49.8309,300140.0
2022-04-08 14:30:00,52.33,52.35,52.3,52.35,156815.0,49.8309,49.8499,49.8023,49.8499,156815.0
2022-04-08 14:40:00,52.35,52.38,52.32,52.37,132790.0,49.8499,49.8785,49.8214,49.869,132790.0
2022-04-08 14:50:00,52.37,52.43,52.37,52.41,55395.0,49.869,49.9261,49.869,49.9071,55395.0
2022-04-08 15:00:00,52.38,52.42,52.37,52.39,146605.0,49.8785,49.9166,49.869,49.888,146605.0
2022-04-08 15:10:00,52.39,52.47,52.37,52.4,200300.0,49.888,49.9642,49.869,49.8976,200300.0
2022-04-08 15:20:00,52.39,52.41,52.36,52.4,92955.0,49.888,49.9071,49.8595,49.8976,92955.0
2022-04-08 15:30:00,52.41,52.42,52.31,52.32,175265.0,49.9071,49.9166,49.8119,49.8214,175265.0
2022-04-08 15:40:00,52.32,52.38,52.24,52.25,119775.0,49.8214,49.8785,49.7452,49.7547,119775.0
2022-04-08 15:50:00,52.23,52.27,52.11,52.17,371600.0,49.7357,49.7738,49.6214,49.6785,371600.0
2022-04-11 09:30:00,51.93,52.15,51.93,52.0,396505.0,49.45,49.6595,49.45,49.5167,396505.0
2022-04-11 09:40:00,52.0,52.22,51.99,52.22,137345.0,49.5167,49.7262,49.5071,49.7262,137345.0
2022-04-11 09:50:00,52.22,52.41,52.16,52.41,156930.0,49.7262,49.9071,49.669,49.9071,156930.0
2022-04-11 10:00:00,52.39,52.53,52.31,52.53,155810.0,49.888,50.0213,49.8119,50.0213,155810.0
2022-04-11 10:10:00,52.54,52.59,52.5,52.51,118370.0,50.0309,50.0785,49.9928,50.0023,118370.0
2022-04-11 10:20:00,52.51,52.63,52.41,52.44,279045.0,50.0023,50.1166,49.9071,49.9356,279045.0
2022-04-11 10:30:00,52.42,52.52,52.33,52.35,191560.0,49.9166,50.0118,49.8309,49.8499,191560.0
2022-04-11 10:40:00,52.34,52.38,52.3,52.32,154660.0,49.8404,49.8785,49.8023,49.8214,154660.0
2022-04-11 10:50:00,52.34,52.38,52.28,52.28,111835.0,49.8404,49.8785,49.7833,49.7833,111835.0
2022-04-11 11:00:00,52.27,52.29,52.18,52.18,156360.0,49.7738,49.7928,49.6881,49.6881,156360.0
2022-04-11 11:10:00,52.16,52.21,52.14,52.2,45830.0,49.669,49.7166,49.65,49.7071,45830.0
2022-04-11 11:20:00,52.2,52.21,52.13,52.2,63755.0,49.7071,49.7166,49.6405,49.7071,63755.0
2022-04-11 11:30:00,52.2,52.29,52.19,52.25,58365.0,49.7071,49.7928,49.6976,49.7547,58365.0
2022-04-11 11:40:00,52.26,52.3,52.2,52.21,83320.0,49.7642,49.8023,49.7071,49.7166,83320.0
2022-04-11 11:50:00,52.22,52.22,52.16,52.16,33485.0,49.7262,49.7262,49.669,49.669,33485.0
2022-04-11 12:00:00,52.17,52.2,52.15,52.18,59700.0,49.6785,49.7071,49.6595,49.6881,59700.0
2022-04-11 12:10:00,52.19,52.2,52.12,52.14,88360.0,49.6976,49.7071,49.6309,49.65,88360.0
2022-04-11 12:20:00,52.15,52.15,52.08,52.08,22185.0,49.6595,49.6595,49.5928,49.5928,22185.0
2022-04-11 12:30:00,52.08,52.12,52.06,52.11,66525.0,49.5928,49.6309,49.5738,49.6214,66525.0
2022-04-11 12:40:00,52.11,52.11,52.0,52.01,78385.0,49.6214,49.6214,49.5167,49.5262,78385.0
2022-04-11 12:50:00,52.02,52.04,51.93,52.01,71975.0,49.5357,49.5547,49.45,49.5262,71975.0
2022-04-11 13:00:00,52.04,52.13,52.03,52.07,92500.0,49.5547,49.6405,49.5452,49.5833,92500.0
2022-04-11 13:10:00,52.07,52.1,52.03,52.05,25615.0,49.5833,49.6119,49.5452,49.5643,25615.0
2022-04-11 13:20:00,52.08,52.12,52.06,52.11,16050.0,49.5928,49.6309,49.5738,49.6214,16050.0
2022-04-11 13:30:00,52.13,52.21,52.12,52.13,75280.0,49.6405,49.7166,49.6309,49.6405,75280.0
2022-04-11 13:40:00,52.16,52.19,52.13,52.14,57620.0,49.669,49.6976,49.6405,49.65,57620.0
2022-04-11 13:50:00,52.13,52.23,52.13,52.23,19880.0,49.6405,49.7357,49.6405,49.7357,19880.0
2022-04-11 14:00:00,52.22,52.27,52.15,52.24,84575.0,49.7262,49.7738,49.6595,49.7452,84575.0
2022-04-11 14:10:00,52.23,52.23,52.1,52.11,51235.0,49.7357,49.7357,49.6119,49.6214,51235.0
2022-04-11 14:20:00,52.09,52.19,52.09,52.18,54805.0,49.6024,49.6976,49.6024,49.6881,54805.0
2022-04-11 14:30:00,52.15,52.21,52.12,52.19,53885.0,49.6595,49.7166,49.6309,49.6976,53885.0
2022-04-11 14:40:00,52.2,52.24,52.16,52.24,83650.0,49.7071,49.7452,49.669,49.7452,83650.0
2022-04-11 14:50:00,52.25,52.29,52.25,52.27,24870.0,49.7547,49.7928,49.7547,49.7738,24870.0
2022-04-11 15:00:00,52.27,52.32,52.16,52.25,107905.0,49.7738,49.8214,49.669,49.7547,107905.0
2022-04-11 15:10:00,52.27,52.28,52.19,52.21,123110.0,49.7738,49.7833,49.6976,49.7166,123110.0
2022-04-11 15:20:00,52.21,52.22,52.12,52.13,56360.0,49.7166,49.7262,49.6309,49.6405,56360.0
2022-04-11 15:30:00,52.13,52.14,52.03,52.05,227155.0,49.6405,49.65,49.5452,49.5643,227155.0
2022-04-11 15:40:00,52.05,52.09,51.96,51.98,138350.0,49.5643,49.6024,49.4786,49.4976,138350.0
2022-04-11 15:50:00,51.96,52.0,51.89,51.92,214410.0,49.4786,49.5167,49.4119,49.4405,214410.0
2022-04-12 09:30:00,52.36,52.64,52.31,52.6,267065.0,49.8595,50.1261,49.8119,50.088,267065.0
2022-04-12 09:40:00,52.62,52.77,52.57,52.72,548620.0,50.1071,50.2499,50.0594,50.2023,548620.0
2022-04-12 09:50:00,52.73,52.89,52.71,52.82,334845.0,50.2118,50.3642,50.1928,50.2975,334845.0
2022-04-12 10:00:00,52.84,52.88,52.71,52.84,316205.0,50.3165,50.3546,50.1928,50.3165,316205.0
2022-04-12 10:10:00,52.87,52.87,52.69,52.69,116655.0,50.3451,50.3451,50.1737,50.1737,116655.0
2022-04-12 10:20:00,52.69,52.8,52.61,52.61,189205.0,50.1737,50.2785,50.0975,50.0975,189205.0
2022-04-12 10:30:00,52.62,52.69,52.57,52.61,571445.0,50.1071,50.1737,50.0594,50.0975,571445.0
2022-04-12 10:40:00,52.61,52.64,52.53,52.57,172715.0,50.0975,50.1261,50.0213,50.0594,172715.0
2022-04-12 10:50:00,52.59,52.65,52.52,52.63,110385.0,50.0785,50.1356,50.0118,50.1166,110385.0
2022-04-12 11:00:00,52.62,52.69,52.58,52.62,159125.0,50.1071,50.1737,50.069,50.1071,159125.0
2022-04-12 11:10:00,52.62,52.67,52.61,52.67,88635.0,50.1071,50.1547,50.0975,50.1547,88635.0
2022-04-12 11:20:00,52.67,52.76,52.67,52.73,126610.0,50.1547,50.2404,50.1547,50.2118,126610.0
2022-04-12 11:30:00,52.74,52.77,52.69,52.73,104705.0,50.2213,50.2499,50.1737,50.2118,104705.0
2022-04-12 11:40:00,52.74,52.77,52.73,52.73,57130.0,50.2213,50.2499,50.2118,50.2118,57130.0
2022-04-12 11:50:00,52.74,52.76,52.7,52.7,35240.0,50.2213,50.2404,50.1832,50.1832,35240.0
2022-04-12 12:00:00,52.68,52.68,52.58,52.6,73050.0,50.1642,50.1642,50.069,50.088,73050.0
2022-04-12 12:10:00,52.6,52.62,52.54,52.55,116850.0,50.088,50.1071,50.0309,50.0404,116850.0
2022-04-12 12:20:00,52.53,52.55,52.41,52.42,111530.0,50.0213,50.0404,49.9071,49.9166,111530.0
2022-04-12 12:30:00,52.41,52.45,52.4,52.42,32765.0,49.9071,49.9452,49.8976,49.9166,32765.0
2022-04-12 12:40:00,52.42,52.42,52.34,52.39,66835.0,49.9166,49.9166,49.8404,49.888,66835.0
2022-04-12 12:50:00,52.38,52.43,52.36,52.36,102050.0,49.8785,49.9261,49.8595,49.8595,102050.0
2022-04-12 13:00:00,52.36,52.39,52.28,52.3,55000.0,49.8595,49.888,49.7833,49.8023,55000.0
2022-04-12 13:10:00,52.32,52.44,52.32,52.38,201180.0,49.8214,49.9356,49.8214,49.8785,201180.0
2022-04-12 13:20:00,52.4,52.43,52.34,52.36,96410.0,49.8976,49.9261,49.8404,49.8595,96410.0
2022-04-12 13:30:00,52.31,52.34,52.25,52.25,97075.0,49.8119,49.8404,49.7547,49.7547,97075.0
2022-04-12 13:40:00,52.25,52.26,52.13,52.15,123070.0,49.7547,49.7642,49.6405,49.6595,123070.0
2022-04-12 13:50:00,52.15,52.15,52.01,52.02,52500.0,49.6595,49.6595,49.5262,49.5357,52500.0
2022-04-12 14:00:00,52.03,52.13,51.99,52.09,89830.0,49.5452,49.6405,49.5071,49.6024,89830.0
2022-04-12 14:10:00,52.06,52.06,51.9,51.92,70210.0,49.5738,49.5738,49.4214,49.4405,70210.0
2022-04-12 14:20:00,51.93,51.99,51.92,51.92,100645.0,49.45,49.5071,49.4405,49.4405,100645.0
2022-04-12 14:30:00,51.92,51.97,51.85,51.92,105755.0,49.4405,49.4881,49.3738,49.4405,105755.0
2022-04-12 14:40:00,51.94,51.98,51.86,51.93,96725.0,49.4595,49.4976,49.3833,49.45,96725.0
2022-04-12 14:50:00,51.93,51.98,51.88,51.92,108085.0,49.45,49.4976,49.4024,49.4405,108085.0
2022-04-12 15:00:00,51.91,51.93,51.74,51.74,76385.0,49.431,49.45,49.2691,49.2691,76385.0
2022-04-12 15:10:00,51.75,51.79,51.73,51.79,79450.0,49.2786,49.3167,49.2596,49.3167,79450.0
2022-04-12 15:20:00,51.8,51.85,51.71,51.74,186485.0,49.3262,49.3738,49.2405,49.2691,186485.0
2022-04-12 15:30:00,51.74,51.87,51.72,51.86,154120.0,49.2691,49.3929,49.25,49.3833,154120.0
2022-04-12 15:40:00,51.86,51.94,51.78,51.9,267035.0,49.3833,49.4595,49.3072,49.4214,267035.0
2022-04-12 15:50:00,51.89,51.93,51.82,51.86,416625.0,49.4119,49.45,49.3453,49.3833,416625.0
2022-04-13 09:30:00,51.95,52.24,51.94,52.2,309135.0,49.469,49.7452,49.4595,49.7071,309135.0
2022-04-13 09:40:00,52.23,52.32,52.15,52.26,367985.0,49.7357,49.8214,49.6595,49.7642,367985.0
2022-04-13 09:50:00,52.26,52.34,52.16,52.18,420345.0,49.7642,49.8404,49.669,49.6881,420345.0
2022-04-13 10:00:00,52.21,52.21,52.05,52.08,264250.0,49.7166,49.7166,49.5643,49.5928,264250.0
2022-04-13 10:10:00,52.05,52.17,52.05,52.11,164025.0,49.5643,49.6785,49.5643,49.6214,164025.0
2022-04-13 10:20:00,52.1,52.16,52.01,52.03,148775.0,49.6119,49.669,49.5262,49.5452,148775.0
2022-04-13 10:30:00,52.0,52.13,52.0,52.09,190090.0,49.5167,49.6405,49.5167,49.6024,190090.0
2022-04-13 10:40:00,52.07,52.2,52.01,52.18,129590.0,49.5833,49.7071,49.5262,49.6881,129590.0
2022-04-13 10:50:00,52.19,52.28,52.19,52.25,97595.0,49.6976,49.7833,49.6976,49.7547,97595.0
2022-04-13 11:00:00,52.24,52.35,52.22,52.29,129235.0,49.7452,49.8499,49.7262,49.7928,129235.0
2022-04-13 11:10:00,52.29,52.37,52.29,52.35,87900.0,49.7928,49.869,49.7928,49.8499,87900.0
2022-04-13 11:20:00,52.36,52.43,52.34,52.42,130055.0,49.8595,49.9261,49.8404,49.9166,130055.0
2022-04-13 11:30:00,52.43,52.47,52.41,52.43,177665.0,49.9261,49.9642,49.9071,49.9261,177665.0
2022-04-13 11:40:00,52.43,52.44,52.41,52.43,43780.0,49.9261,49.9356,49.9071,49.9261,43780.0
2022-04-13 11:50:00,52.42,52.42,52.33,52.36,83495.0,49.9166,49.9166,49.8309,49.8595,83495.0
2022-04-13 12:00:00,52.35,52.42,52.34,52.41,200405.0,49.8499,49.9166,49.8404,49.9071,200405.0
2022-04-13 12:10:00,52.39,52.43,52.35,52.39,143640.0,49.888,49.9261,49.8499,49.888,143640.0
2022-04-13 12:20:00,52.39,52.46,52.37,52.4,134625.0,49.888,49.9547,49.869,49.8976,134625.0
2022-04-13 12:30:00,52.41,52.5,52.41,52.49,70350.0,49.9071,49.9928,49.9071,49.9833,70350.0
2022-04-13 12:40:00,52.5,52.56,52.5,52.55,170005.0,49.9928,50.0499,49.9928,50.0404,170005.0
2022-04-13 12:50:00,52.55,52.56,52.53,52.54,90260.0,50.0404,50.0499,50.0213,50.0309,90260.0
2022-04-13 13:00:00,52.52,52.57,52.52,52.57,68155.0,50.0118,50.0594,50.0118,50.0594,68155.0
2022-04-13 13:10:00,52.57,52.59,52.56,52.56,18135.0,50.0594,50.0785,50.0499,50.0499,18135.0
2022-04-13 13:20:00,52.57,52.6,52.54,52.55,45020.0,50.0594,50.088,50.0309,50.0404,45020.0
2022-04-13 13:30:00,52.56,52.57,52.5,52.51,64725.0,50.0499,50.0594,49.9928,50.0023,64725.0
2022-04-13 13:40:00,52.52,52.55,52.5,52.54,57550.0,50.0118,50.0404,49.9928,50.0309,57550.0
2022-04-13 13:50:00,52.54,52.56,52.5,52.56,64155.0,50.0309,50.0499,49.9928,50.0499,64155.0
2022-04-13 14:00:00,52.55,52.61,52.52,52.6,66025.0,50.0404,50.0975,50.0118,50.088,66025.0
2022-04-13 14:10:00,52.58,52.58,52.52,52.56,63425.0,50.069,50.069,50.0118,50.0499,63425.0
2022-04-13 14:20:00,52.58,52.58,52.52,52.55,152550.0,50.069,50.069,50.0118,50.0404,152550.0
2022-04-13 14:30:00,52.56,52.6,52.55,52.56,137485.0,50.0499,50.088,50.0404,50.0499,137485.0
2022-04-13 14:40:00,52.56,52.62,52.56,52.61,68435.0,50.0499,50.1071,50.0499,50.0975,68435.0
2022-04-13 14:50:00,52.61,52.63,52.59,52.59,72060.0,50.0975,50.1166,50.0785,50.0785,72060.0
2022-04-13 15:00:00,52.61,52.66,52.55,52.66,53220.0,50.0975,50.1451,50.0404,50.1451,53220.0
2022-04-13 15:10:00,52.65,52.68,52.64,52.67,36085.0,50.1356,50.1642,50.1261,50.1547,36085.0
2022-04-13 15:20:00,52.66,52.67,52.65,52.67,55580.0,50.1451,50.1547,50.1356,50.1547,55580.0
2022-04-13 15:30:00,52.68,52.74,52.68,52.73,149925.0,50.1642,50.2213,50.1642,50.2118,149925.0
2022-04-13 15:40:00,52.73,52.77,52.7,52.74,100630.0,50.2118,50.2499,50.1832,50.2213,100630.0
2022-04-13 15:50:00,52.76,52.76,52.67,52.69,210345.0,50.2404,50.2404,50.1547,50.1737,210345.0
2022-04-14 09:30:00,52.78,53.09,52.73,52.87,1263545.0,50.2594,50.5546,50.2118,50.3451,1263545.0
2022-04-14 09:40:00,52.85,52.86,52.58,52.66,649610.0,50.3261,50.3356,50.069,50.1451,649610.0
2022-04-14 09:50:00,52.64,52.72,52.6,52.72,189140.0,50.1261,50.2023,50.088,50.2023,189140.0
2022-04-14 10:00:00,52.71,52.88,52.6,52.66,587425.0,50.1928,50.3546,50.088,50.1451,587425.0
2022-04-14 10:10:00,52.66,52.78,52.64,52.72,335585.0,50.1451,50.2594,50.1261,50.2023,335585.0
2022-04-14 10:20:00,52.71,52.83,52.68,52.7,189980.0,50.1928,50.307,50.1642,50.1832,189980.0
2022-04-14 10:30:00,52.76,52.79,52.7,52.76,294490.0,50.2404,50.2689,50.1832,50.2404,294490.0
2022-04-14 10:40:00,52.76,52.78,52.71,52.72,67520.0,50.2404,50.2594,50.1928,50.2023,67520.0
2022-04-14 10:50:00,52.7,52.73,52.66,52.72,117335.0,50.1832,50.2118,50.1451,50.2023,117335.0
2022-04-14 11:00:00,52.69,52.78,52.66,52.73,124275.0,50.1737,50.2594,50.1451,50.2118,124275.0
2022-04-14 11:10:00,52.73,52.76,52.66,52.69,120955.0,50.2118,50.2404,50.1451,50.1737,120955.0
2022-04-14 11:20:00,52.71,52.78,52.67,52.76,58470.0,50.1928,50.2594,50.1547,50.2404,58470.0
2022-04-14 11:30:00,52.76,52.76,52.65,52.65,39745.0,50.2404,50.2404,50.1356,50.1356,39745.0
2022-04-14 11:40:00,52.66,52.66,52.56,52.62,184605.0,50.1451,50.1451,50.0499,50.1071,184605.0
2022-04-14 11:50:00,52.61,52.61,52.54,52.55,151075.0,50.0975,50.0975,50.0309,50.0404,151075.0
2022-04-14 12:00:00,52.53,52.61,52.5,52.6,131415.0,50.0213,50.0975,49.9928,50.088,131415.0
2022-04-14 12:10:00,52.59,52.61,52.51,52.53,64500.0,50.0785,50.0975,50.0023,50.0213,64500.0
2022-04-14 12:20:00,52.52,52.53,52.48,52.49,112620.0,50.0118,50.0213,49.9737,49.9833,112620.0
2022-04-14 12:30:00,52.47,52.51,52.46,52.47,58990.0,49.9642,50.0023,49.9547,49.9642,58990.0
2022-04-14 12:40:00,52.45,52.47,52.41,52.43,52835.0,49.9452,49.9642,49.9071,49.9261,52835.0
2022-04-14 12:50:00,52.42,52.5,52.41,52.5,77420.0,49.9166,49.9928,49.9071,49.9928,77420.0
2022-04-14 13:00:00,52.51,52.53,52.47,52.49,37085.0,50.0023,50.0213,49.9642,49.9833,37085.0
2022-04-14 13:10:00,52.49,52.51,52.44,52.46,67155.0,49.9833,50.0023,49.9356,49.9547,67155.0
2022-04-14 13:20:00,52.47,52.5,52.46,52.49,52265.0,49.9642,49.9928,49.9547,49.9833,52265.0
2022-04-14 13:30:00,52.51,52.57,52.49,52.53,59160.0,50.0023,50.0594,49.9833,50.0213,59160.0
2022-04-14 13:40:00,52.53,52.68,52.53,52.66,99670.0,50.0213,50.1642,50.0213,50.1451,99670.0
2022-04-14 13:50:00,52.66,52.7,52.64,52.7,70970.0,50.1451,50.1832,50.1261,50.1832,70970.0
2022-04-14 14:00:00,52.69,52.75,52.68,52.73,125310.0,50.1737,50.2308,50.1642,50.2118,125310.0
2022-04-14 14:10:00,52.73,52.79,52.72,52.73,75790.0,50.2118,50.2689,50.2023,50.2118,75790.0
2022-04-14 14:20:00,52.72,52.72,52.64,52.69,128645.0,50.2023,50.2023,50.1261,50.1737,128645.0
2022-04-14 14:30:00,52.69,52.69,52.6,52.61,72090.0,50.1737,50.1737,50.088,50.0975,72090.0
2022-04-14 14:40:00,52.62,52.65,52.61,52.63,282030.0,50.1071,50.1356,50.0975,50.1166,282030.0
2022-04-14 14:50:00,52.63,52.64,52.46,52.46,220955.0,50.1166,50.1261,49.9547,49.9547,220955.0
2022-04-14 15:00:00,52.46,52.51,52.43,52.43,187630.0,49.9547,50.0023,49.9261,49.9261,187630.0
2022-04-14 15:10:00,52.43,52.54,52.42,52.52,154845.0,49.9261,50.0309,49.9166,50.0118,154845.0
2022-04-14 15:20:00,52.52,52.54,52.49,52.52,182000.0,50.0118,50.0309,49.9833,50.0118,182000.0
2022-04-14 15:30:00,52.52,52.52,52.44,52.45,237020.0,50.0118,50.0118,49.9356,49.9452,237020.0
2022-04-14 15:40:00,52.45,52.53,52.44,52.48,344870.0,49.9452,50.0213,49.9356,49.9737,344870.0
2022-04-14 15:50:00,52.48,52.48,52.38,52.39,844315.0,49.9737,49.9737,49.8785,49.888,844315.0
2022-04-18 09:30:00,52.29,52.55,52.29,52.43,456710.0,49.7928,50.0404,49.7928,49.9261,456710.0
2022-04-18 09:40:00,52.41,52.51,52.35,52.45,328365.0,49.9071,50.0023,49.8499,49.9452,328365.0
2022-04-18 09:50:00,52.44,52.48,52.27,52.34,288785.0,49.9356,49.9737,49.7738,49.8404,288785.0
2022-04-18 10:00:00,52.34,52.41,52.23,52.23,174245.0,49.8404,49.9071,49.7357,49.7357,174245.0
2022-04-18 10:10:00,52.23,52.34,52.22,52.32,164580.0,49.7357,49.8404,49.7262,49.8214,164580.0
2022-04-18 10:20:00,52.36,52.45,52.3,52.34,113015.0,49.8595,49.9452,49.8023,49.8404,113015.0
2022-04-18 10:30:00,52.35,52.38,52.28,52.38,71360.0,49.8499,49.8785,49.7833,49.8785,71360.0
2022-04-18 10:40:00,52.38,52.46,52.38,52.46,138565.0,49.8785,49.9547,49.8785,49.9547,138565.0
2022-04-18 10:50:00,52.47,52.47,52.35,52.39,116590.0,49.9642,49.9642,49.8499,49.888,116590.0
2022-04-18 11:00:00,52.36,52.45,52.36,52.44,106765.0,49.8595,49.9452,49.8595,49.9356,106765.0
2022-04-18 11:10:00,52.44,52.47,52.37,52.38,57385.0,49.9356,49.9642,49.869,49.8785,57385.0
2022-04-18 11:20:00,52.32,52.35,52.25,52.29,79875.0,49.8214,49.8499,49.7547,49.7928,79875.0
2022-04-18 11:30:00,52.28,52.31,52.18,52.19,164215.0,49.7833,49.8119,49.6881,49.6976,164215.0
2022-04-18 11:40:00,52.18,52.18,52.07,52.07,46720.0,49.6881,49.6881,49.5833,49.5833,46720.0
2022-04-18 11:50:00,52.07,52.18,52.06,52.18,61205.0,49.5833,49.6881,49.5738,49.6881,61205.0
2022-04-18 12:00:00,52.17,52.17,52.08,52.1,133775.0,49.6785,49.6785,49.5928,49.6119,133775.0
2022-04-18 12:10:00,52.09,52.19,52.07,52.08,214675.0,49.6024,49.6976,49.5833,49.5928,214675.0
2022-04-18 12:20:00,52.08,52.14,52.07,52.1,110710.0,49.5928,49.65,49.5833,49.6119,110710.0
2022-04-18 12:30:00,52.1,52.12,52.05,52.09,58350.0,49.6119,49.6309,49.5643,49.6024,58350.0
2022-04-18 12:40:00,52.1,52.14,52.07,52.12,60020.0,49.6119,49.65,49.5833,49.6309,60020.0
2022-04-18 12:50:00,52.14,52.21,52.14,52.2,33575.0,49.65,49.7166,49.65,49.7071,33575.0
2022-04-18 13:00:00,52.21,52.3,52.19,52.3,28475.0,49.7166,49.8023,49.6976,49.8023,28475.0
2022-04-18 13:10:00,52.31,52.33,52.27,52.28,46790.0,49.8119,49.8309,49.7738,49.7833,46790.0
2022-04-18 13:20:00,52.28,52.32,52.26,52.32,31515.0,49.7833,49.8214,49.7642,49.8214,31515.0
2022-04-18 13:30:00,52.31,52.49,52.31,52.47,47195.0,49.8119,49.9833,49.8119,49.9642,47195.0
2022-04-18 13:40:00,52.48,52.53,52.46,52.53,75610.0,49.9737,50.0213,49.9547,50.0213,75610.0
2022-04-18 13:50:00,52.51,52.56,52.48,52.52,97365.0,50.0023,50.0499,49.9737,50.0118,97365.0
2022-04-18 14:00:00,52.54,52.55,52.46,52.47,74775.0,50.0309,50.0404,49.9547,49.9642,74775.0
2022-04-18 14:10:00,52.47,52.53,52.4,52.44,123125.0,49.9642,50.0213,49.8976,49.9356,123125.0
2022-04-18 14:20:00,52.42,52.53,52.42,52.46,60535.0,49.9166,50.0213,49.9166,49.9547,60535.0
2022-04-18 14:30:00,52.46,52.53,52.46,52.49,128985.0,49.9547,50.0213,49.9547,49.9833,128985.0
2022-04-18 14:40:00,52.48,52.5,52.41,52.44,108150.0,49.9737,49.9928,49.9071,49.9356,108150.0
2022-04-18 14:50:00,52.43,52.49,52.41,52.41,56485.0,49.9261,49.9833,49.9071,49.9071,56485.0
2022-04-18 15:00:00,52.42,52.43,52.36,52.37,45255.0,49.9166,49.9261,49.8595,49.869,45255.0
2022-04-18 15:10:00,52.38,52.4,52.31,52.31,101400.0,49.8785,49.8976,49.8119,49.8119,101400.0
2022-04-18 15:20:00,52.31,52.34,52.24,52.25,154475.0,49.8119,49.8404,49.7452,49.7547,154475.0
2022-04-18 15:30:00,52.24,52.24,52.09,52.11,70005.0,49.7452,49.7452,49.6024,49.6214,70005.0
2022-04-18 15:40:00,52.12,52.16,52.07,52.07,176705.0,49.6309,49.669,49.5833,49.5833,176705.0
2022-04-18 15:50:00,52.07,52.3,52.04,52.3,197550.0,49.5833,49.8023,49.5547,49.8023,197550.0
2022-04-19 09:30:00,52.36,52.64,52.36,52.56,209555.0,49.8595,50.1261,49.8595,50.0499,209555.0
2022-04-19 09:40:00,52.55,52.8,52.55,52.76,151505.0,50.0404,50.2785,50.0404,50.2404,151505.0
2022-04-19 09:50:00,52.77,52.95,52.75,52.95,51425.0,50.2499,50.4213,50.2308,50.4213,51425.0
2022-04-19 10:00:00,52.95,52.96,52.9,52.96,160545.0,50.4213,50.4308,50.3737,50.4308,160545.0
2022-04-19 10:10:00,52.98,53.07,52.98,53.05,149865.0,50.4499,50.5356,50.4499,50.5165,149865.0
2022-04-19 10:20:00,53.04,53.09,53.03,53.08,87515.0,50.507,50.5546,50.4975,50.5451,87515.0
2022-04-19 10:30:00,53.09,53.17,53.08,53.15,104295.0,50.5546,50.6308,50.5451,50.6117,104295.0
2022-04-19 10:40:00,53.15,53.28,53.13,53.26,74295.0,50.6117,50.7355,50.5927,50.7165,74295.0
2022-04-19 10:50:00,53.25,53.25,53.19,53.22,72130.0,50.707,50.707,50.6498,50.6784,72130.0
2022-04-19 11:00:00,53.22,53.24,53.19,53.2,29505.0,50.6784,50.6974,50.6498,50.6594,29505.0
2022-04-19 11:10:00,53.2,53.27,53.2,53.22,58255.0,50.6594,50.726,50.6594,50.6784,58255.0
2022-04-19 11:20:00,53.21,53.31,53.19,53.31,89520.0,50.6689,50.7641,50.6498,50.7641,89520.0
2022-04-19 11:30:00,53.3,53.33,53.27,53.33,89655.0,50.7546,50.7831,50.726,50.7831,89655.0
2022-04-19 11:40:00,53.33,53.38,53.32,53.34,37470.0,50.7831,50.8308,50.7736,50.7927,37470.0
2022-04-19 11:50:00,53.35,53.4,53.35,53.36,88020.0,50.8022,50.8498,50.8022,50.8117,88020.0
2022-04-19 12:00:00,53.35,53.38,53.33,53.37,32115.0,50.8022,50.8308,50.7831,50.8212,32115.0
2022-04-19 12:10:00,53.38,53.4,53.36,53.4,23725.0,50.8308,50.8498,50.8117,50.8498,23725.0
2022-04-19 12:20:00,53.4,53.42,53.36,53.37,431935.0,50.8498,50.8688,50.8117,50.8212,431935.0
2022-04-19 12:30:00,53.37,53.4,53.32,53.32,33740.0,50.8212,50.8498,50.7736,50.7736,33740.0
2022-04-19 12:40:00,53.33,53.37,53.32,53.37,18660.0,50.7831,50.8212,50.7736,50.8212,18660.0
2022-04-19 12:50:00,53.36,53.4,53.35,53.35,49660.0,50.8117,50.8498,50.8022,50.8022,49660.0
2022-04-19 13:00:00,53.36,53.4,53.36,53.38,31000.0,50.8117,50.8498,50.8117,50.8308,31000.0
2022-04-19 13:10:00,53.38,53.41,53.38,53.41,210295.0,50.8308,50.8593,50.8308,50.8593,210295.0
2022-04-19 13:20:00,53.4,53.42,53.3,53.31,84795.0,50.8498,50.8688,50.7546,50.7641,84795.0
2022-04-19 13:30:00,53.31,53.38,53.31,53.38,36575.0,50.7641,50.8308,50.7641,50.8308,36575.0
2022-04-19 13:40:00,53.39,53.4,53.33,53.4,51475.0,50.8403,50.8498,50.7831,50.8498,51475.0
2022-04-19 13:50:00,53.4,53.44,53.4,53.43,131695.0,50.8498,50.8879,50.8498,50.8784,131695.0
2022-04-19 14:00:00,53.43,53.43,53.39,53.4,83340.0,50.8784,50.8784,50.8403,50.8498,83340.0
2022-04-19 14:10:00,53.4,53.4,53.27,53.27,74285.0,50.8498,50.8498,50.726,50.726,74285.0
2022-04-19 14:20:00,53.28,53.32,53.26,53.31,89675.0,50.7355,50.7736,50.7165,50.7641,89675.0
2022-04-19 14:30:00,53.33,53.35,53.28,53.34,36045.0,50.7831,50.8022,50.7355,50.7927,36045.0
2022-04-19 14:40:00,53.35,53.38,53.35,53.36,66625.0,50.8022,50.8308,50.8022,50.8117,66625.0
2022-04-19 14:50:00,53.37,53.39,53.33,53.37,105555.0,50.8212,50.8403,50.7831,50.8212,105555.0
2022-04-19 15:00:00,53.38,53.38,53.32,53.36,58695.0,50.8308,50.8308,50.7736,50.8117,58695.0
2022-04-19 15:10:00,53.36,53.49,53.36,53.48,164445.0,50.8117,50.9355,50.8117,50.926,164445.0
2022-04-19 15:20:00,53.47,53.49,53.45,53.47,74595.0,50.9165,50.9355,50.8974,50.9165,74595.0
2022-04-19 15:30:00,53.47,53.53,53.46,53.52,98285.0,50.9165,50.9736,50.9069,50.9641,98285.0
2022-04-19 15:40:00,53.51,53.52,53.41,53.42,84275.0,50.9545,50.9641,50.8593,50.8688,84275.0
2022-04-19 15:50:00,53.42,53.55,53.4,53.49,471980.0,50.8688,50.9926,50.8498,50.9355,471980.0
2022-04-20 09:30:00,53.81,54.07,53.76,54.04,325495.0,51.2402,51.4878,51.1926,51.4592,325495.0
2022-04-20 09:40:00,54.04,54.05,53.74,53.82,214115.0,51.4592,51.4688,51.1736,51.2497,214115.0
2022-04-20 09:50:00,53.79,53.85,53.72,53.79,122625.0,51.2212,51.2783,51.1545,51.2212,122625.0
2022-04-20 10:00:00,53.78,53.84,53.69,53.82,195860.0,51.2117,51.2688,51.126,51.2497,195860.0
2022-04-20 10:10:00,53.84,53.85,53.77,53.84,77635.0,51.2688,51.2783,51.2021,51.2688,77635.0
2022-04-20 10:20:00,53.86,53.88,53.76,53.8,53100.0,51.2878,51.3069,51.1926,51.2307,53100.0
2022-04-20 10:30:00,53.8,53.96,53.76,53.94,150700.0,51.2307,51.3831,51.1926,51.364,150700.0
2022-04-20 10:40:00,53.95,54.03,53.94,54.0,36315.0,51.3735,51.4497,51.364,51.4211,36315.0
2022-04-20 10:50:00,54.03,54.09,54.03,54.05,77315.0,51.4497,51.5068,51.4497,51.4688,77315.0
2022-04-20 11:00:00,54.04,54.04,53.94,53.94,102170.0,51.4592,51.4592,51.364,51.364,102170.0
2022-04-20 11:10:00,53.93,53.95,53.87,53.87,23625.0,51.3545,51.3735,51.2974,51.2974,23625.0
2022-04-20 11:20:00,53.88,53.96,53.87,53.96,44045.0,51.3069,51.3831,51.2974,51.3831,44045.0
2022-04-20 11:30:00,53.98,54.08,53.98,54.06,51335.0,51.4021,51.4973,51.4021,51.4783,51335.0
2022-04-20 11:40:00,54.06,54.13,54.04,54.05,136810.0,51.4783,51.5449,51.4592,51.4688,136810.0
2022-04-20 11:50:00,54.05,54.06,53.98,54.04,64685.0,51.4688,51.4783,51.4021,51.4592,64685.0
2022-04-20 12:00:00,54.07,54.14,54.05,54.07,130750.0,51.4878,51.5545,51.4688,51.4878,130750.0
2022-04-20 12:10:00,54.07,54.07,53.98,54.01,54580.0,51.4878,51.4878,51.4021,51.4307,54580.0
2022-04-20 12:20:00,54.01,54.02,53.95,53.97,24390.0,51.4307,51.4402,51.3735,51.3926,24390.0
2022-04-20 12:30:00,53.98,54.11,53.97,54.08,40440.0,51.4021,51.5259,51.3926,51.4973,40440.0
2022-04-20 12:40:00,54.07,54.1,54.04,54.09,75245.0,51.4878,51.5164,51.4592,51.5068,75245.0
2022-04-20 12:50:00,54.09,54.16,54.09,54.13,196665.0,51.5068,51.5735,51.5068,51.5449,196665.0
2022-04-20 13:00:00,54.13,54.18,54.09,54.12,171865.0,51.5449,51.5926,51.5068,51.5354,171865.0
2022-04-20 13:10:00,54.1,54.18,54.09,54.09,110255.0,51.5164,51.5926,51.5068,51.5068,110255.0
2022-04-20 13:20:00,54.09,54.11,54.07,54.07,50030.0,51.5068,51.5259,51.4878,51.4878,50030.0
2022-04-20 13:30:00,54.08,54.11,54.05,54.1,64350.0,51.4973,51.5259,51.4688,51.5164,64350.0
2022-04-20 13:40:00,54.1,54.2,54.1,54.14,74585.0,51.5164,51.6116,51.5164,51.5545,74585.0
2022-04-20 13:50:00,54.13,54.15,54.09,54.14,80720.0,51.5449,51.564,51.5068,51.5545,80720.0
2022-04-20 14:00:00,54.14,54.18,54.11,54.12,55860.0,51.5545,51.5926,51.5259,51.5354,55860.0
2022-04-20 14:10:00,54.13,54.13,53.98,53.98,90655.0,51.5449,51.5449,51.4021,51.4021,90655.0
2022-04-20 14:20:00,53.98,54.0,53.96,53.98,50210.0,51.4021,51.4211,51.3831,51.4021,50210.0
2022-04-20 14:30:00,53.96,53.99,53.88,53.88,39860.0,51.3831,51.4116,51.3069,51.3069,39860.0
2022-04-20 14:40:00,53.88,53.93,53.87,53.93,37775.0,51.3069,51.3545,51.2974,51.3545,37775.0
2022-04-20 14:50:00,53.9,53.92,53.8,53.82,105040.0,51.3259,51.345,51.2307,51.2497,105040.0
2022-04-20 15:00:00,53.83,53.93,53.83,53.93,66530.0,51.2593,51.3545,51.2593,51.3545,66530.0
2022-04-20 15:10:00,53.94,54.03,53.91,54.01,106520.0,51.364,51.4497,51.3354,51.4307,106520.0
2022-04-20 15:20:00,54.01,54.08,53.98,54.02,96710.0,51.4307,51.4973,51.4021,51.4402,96710.0
2022-04-20 15:30:00,54.04,54.06,53.97,54.01,85105.0,51.4592,51.4783,51.3926,51.4307,85105.0
2022-04-20 15:40:00,53.99,54.1,53.98,54.07,274230.0,51.4116,51.5164,51.4021,51.4878,274230.0
2022-04-20 15:50:00,54.04,54.07,53.87,53.88,265505.0,51.4592,51.4878,51.2974,51.3069,265505.0
2022-04-21 09:30:00,54.35,54.45,54.24,54.24,410695.0,51.7544,51.8497,51.6497,51.6497,410695.0
2022-04-21 09:40:00,54.23,54.28,54.17,54.24,252585.0,51.6402,51.6878,51.583,51.6497,252585.0
2022-04-21 09:50:00,54.25,54.38,54.23,54.29,202675.0,51.6592,51.783,51.6402,51.6973,202675.0
2022-04-21 10:00:00,54.27,54.27,54.16,54.2,119635.0,51.6783,51.6783,51.5735,51.6116,119635.0
2022-04-21 10:10:00,54.18,54.25,54.11,54.11,164680.0,51.5926,51.6592,51.5259,51.5259,164680.0
2022-04-21 10:20:00,54.08,54.21,54.06,54.19,78530.0,51.4973,51.6211,51.4783,51.6021,78530.0
2022-04-21 10:30:00,54.19,54.22,54.13,54.13,48425.0,51.6021,51.6306,51.5449,51.5449,48425.0
2022-04-21 10:40:00,54.14,54.14,53.99,53.99,58625.0,51.5545,51.5545,51.4116,51.4116,58625.0
2022-04-21 10:50:00,54.02,54.04,53.99,54.0,81165.0,51.4402,51.4592,51.4116,51.4211,81165.0
2022-04-21 11:00:00,54.0,54.03,53.95,53.98,54865.0,51.4211,51.4497,51.3735,51.4021,54865.0
2022-04-21 11:10:00,53.98,54.03,53.92,53.96,62460.0,51.4021,51.4497,51.345,51.3831,62460.0
2022-04-21 11:20:00,53.96,53.97,53.89,53.9,63535.0,51.3831,51.3926,51.3164,51.3259,63535.0
2022-04-21 11:30:00,53.91,53.94,53.86,53.89,1210960.0,51.3354,51.364,51.2878,51.3164,1210960.0
2022-04-21 11:40:00,53.88,53.9,53.81,53.86,2766170.0,51.3069,51.3259,51.2402,51.2878,2766170.0
2022-04-21 11:50:00,53.86,53.87,53.71,53.71,170795.0,51.2878,51.2974,51.145,51.145,170795.0
2022-04-21 12:00:00,53.71,53.79,53.62,53.62,110635.0,51.145,51.2212,51.0593,51.0593,110635.0
2022-04-21 12:10:00,53.63,53.64,53.58,53.62,157520.0,51.0688,51.0783,51.0212,51.0593,157520.0
2022-04-21 12:20:00,53.62,53.62,53.5,53.54,154720.0,51.0593,51.0593,50.945,50.9831,154720.0
2022-04-21 12:30:00,53.52,53.58,53.48,53.48,133985.0,50.9641,51.0212,50.926,50.926,133985.0
2022-04-21 12:40:00,53.49,53.53,53.46,53.47,69205.0,50.9355,50.9736,50.9069,50.9165,69205.0
2022-04-21 12:50:00,53.45,53.45,53.36,53.36,99680.0,50.8974,50.8974,50.8117,50.8117,99680.0
2022-04-21 13:00:00,53.35,53.38,53.28,53.32,219835.0,50.8022,50.8308,50.7355,50.7736,219835.0
2022-04-21 13:10:00,53.32,53.35,53.23,53.23,128470.0,50.7736,50.8022,50.6879,50.6879,128470.0
2022-04-21 13:20:00,53.26,53.46,53.26,53.46,86555.0,50.7165,50.9069,50.7165,50.9069,86555.0
2022-04-21 13:30:00,53.45,53.52,53.31,53.33,173315.0,50.8974,50.9641,50.7641,50.7831,173315.0
2022-04-21 13:40:00,53.32,53.46,53.29,53.42,66885.0,50.7736,50.9069,50.7451,50.8688,66885.0
2022-04-21 13:50:00,53.41,53.41,53.26,53.26,41745.0,50.8593,50.8593,50.7165,50.7165,41745.0
2022-04-21 14:00:00,53.22,53.22,53.08,53.13,126195.0,50.6784,50.6784,50.5451,50.5927,126195.0
2022-04-21 14:10:00,53.13,53.15,53.08,53.11,78970.0,50.5927,50.6117,50.5451,50.5736,78970.0
2022-04-21 14:20:00,53.13,53.17,53.08,53.13,1488925.0,50.5927,50.6308,50.5451,50.5927,1488925.0
2022-04-21 14:30:00,53.11,53.28,53.09,53.14,258645.0,50.5736,50.7355,50.5546,50.6022,258645.0
2022-04-21 14:40:00,53.16,53.17,52.95,52.96,84685.0,50.6213,50.6308,50.4213,50.4308,84685.0
2022-04-21 14:50:00,52.97,52.97,52.87,52.9,203950.0,50.4403,50.4403,50.3451,50.3737,203950.0
2022-04-21 15:00:00,52.89,52.89,52.76,52.77,62170.0,50.3642,50.3642,50.2404,50.2499,62170.0
2022-04-21 15:10:00,52.76,52.9,52.76,52.86,136220.0,50.2404,50.3737,50.2404,50.3356,136220.0
2022-04-21 15:20:00,52.87,53.05,52.84,53.03,187340.0,50.3451,50.5165,50.3165,50.4975,187340.0
2022-04-21 15:30:00,53.03,53.03,52.8,52.85,113405.0,50.4975,50.4975,50.2785,50.3261,113405.0
2022-04-21 15:40:00,52.87,52.94,52.78,52.78,135600.0,50.3451,50.4118,50.2594,50.2594,135600.0
2022-04-21 15:50:00,52.77,53.01,52.77,52.89,514680.0,50.2499,50.4784,50.2499,50.3642,514680.0
2022-04-22 09:30:00,52.68,52.68,52.51,52.54,570510.0,50.1642,50.1642,50.0023,50.0309,570510.0
2022-04-22 09:40:00,52.51,52.59,52.39,52.59,254855.0,50.0023,50.0785,49.888,50.0785,254855.0
2022-04-22 09:50:00,52.62,52.62,52.44,52.46,186245.0,50.1071,50.1071,49.9356,49.9547,186245.0
2022-04-22 10:00:00,52.48,52.62,52.46,52.57,166535.0,49.9737,50.1071,49.9547,50.0594,166535.0
2022-04-22 10:10:00,52.55,52.57,52.4,52.4,141280.0,50.0404,50.0594,49.8976,49.8976,141280.0
2022-04-22 10:20:00,52.39,52.41,52.3,52.32,143040.0,49.888,49.9071,49.8023,49.8214,143040.0
2022-04-22 10:30:00,52.32,52.43,52.26,52.27,144450.0,49.8214,49.9261,49.7642,49.7738,144450.0
2022-04-22 10:40:00,52.26,52.28,52.17,52.21,216710.0,49.7642,49.7833,49.6785,49.7166,216710.0
2022-04-22 10:50:00,52.21,52.21,52.1,52.15,127715.0,49.7166,49.7166,49.6119,49.6595,127715.0
2022-04-22 11:00:00,52.13,52.25,52.08,52.22,81670.0,49.6405,49.7547,49.5928,49.7262,81670.0
2022-04-22 11:10:00,52.22,52.27,52.16,52.24,89375.0,49.7262,49.7738,49.669,49.7452,89375.0
2022-04-22 11:20:00,52.25,52.29,52.19,52.2,46720.0,49.7547,49.7928,49.6976,49.7071,46720.0
2022-04-22 11:30:00,52.19,52.2,52.07,52.07,88350.0,49.6976,49.7071,49.5833,49.5833,88350.0
2022-04-22 11:40:00,52.09,52.09,51.98,51.98,79555.0,49.6024,49.6024,49.4976,49.4976,79555.0
2022-04-22 11:50:00,51.97,52.0,51.87,51.88,90020.0,49.4881,49.5167,49.3929,49.4024,90020.0
2022-04-22 12:00:00,51.86,51.94,51.84,51.89,91625.0,49.3833,49.4595,49.3643,49.4119,91625.0
2022-04-22 12:10:00,51.87,51.93,51.84,51.93,89180.0,49.3929,49.45,49.3643,49.45,89180.0
2022-04-22 12:20:00,51.97,52.04,51.96,52.0,64660.0,49.4881,49.5547,49.4786,49.5167,64660.0
2022-04-22 12:30:00,51.99,52.11,51.98,52.02,55185.0,49.5071,49.6214,49.4976,49.5357,55185.0
2022-04-22 12:40:00,52.05,52.05,52.01,52.03,67655.0,49.5643,49.5643,49.5262,49.5452,67655.0
2022-04-22 12:50:00,52.02,52.03,51.9,51.92,105145.0,49.5357,49.5452,49.4214,49.4405,105145.0
2022-04-22 13:00:00,51.91,51.91,51.83,51.87,36500.0,49.431,49.431,49.3548,49.3929,36500.0
2022-04-22 13:10:00,51.85,51.93,51.84,51.91,93660.0,49.3738,49.45,49.3643,49.431,93660.0
2022-04-22 13:20:00,51.86,51.88,51.78,51.88,104430.0,49.3833,49.4024,49.3072,49.4024,104430.0
2022-04-22 13:30:00,51.87,51.89,51.8,51.82,213845.0,49.3929,49.4119,49.3262,49.3453,213845.0
2022-04-22 13:40:00,51.81,51.83,51.76,51.82,111180.0,49.3357,49.3548,49.2881,49.3453,111180.0
2022-04-22 13:50:00,51.79,51.79,51.71,51.71,71340.0,49.3167,49.3167,49.2405,49.2405,71340.0
2022-04-22 14:00:00,51.7,51.75,51.69,51.72,73945.0,49.231,49.2786,49.2215,49.25,73945.0
2022-04-22 14:10:00,51.71,51.86,51.69,51.86,79820.0,49.2405,49.3833,49.2215,49.3833,79820.0
2022-04-22 14:20:00,51.85,51.88,51.74,51.75,64010.0,49.3738,49.4024,49.2691,49.2786,64010.0
2022-04-22 14:30:00,51.75,51.78,51.67,51.68,57625.0,49.2786,49.3072,49.2024,49.2119,57625.0
2022-04-22 14:40:00,51.69,51.72,51.64,51.64,157515.0,49.2215,49.25,49.1739,49.1739,157515.0
2022-04-22 14:50:00,51.63,51.64,51.52,51.57,162285.0,49.1643,49.1739,49.0596,49.1072,162285.0
2022-04-22 15:00:00,51.6,51.6,51.5,51.51,193985.0,49.1358,49.1358,49.0405,49.0501,193985.0
2022-04-22 15:10:00,51.49,51.78,51.47,51.75,165505.0,49.031,49.3072,49.012,49.2786,165505.0
2022-04-22 15:20:00,51.78,51.78,51.65,51.7,111670.0,49.3072,49.3072,49.1834,49.231,111670.0
2022-04-22 15:30:00,51.7,51.9,51.69,51.83,189590.0,49.231,49.4214,49.2215,49.3548,189590.0
2022-04-22 15:40:00,51.83,51.87,51.58,51.58,235055.0,49.3548,49.3929,49.1167,49.1167,235055.0
2022-04-22 15:50:00,51.59,51.59,51.47,51.48,564440.0,49.1262,49.1262,49.012,49.0215,564440.0
2022-04-25 09:30:00,51.06,51.12,50.84,51.01,501905.0,48.6216,48.6787,48.4121,48.5739,501905.0
2022-04-25 09:40:00,51.03,51.12,50.78,50.84,83735.0,48.593,48.6787,48.3549,48.4121,83735.0
2022-04-25 09:50:00,50.87,50.99,50.46,50.46,506075.0,48.4406,48.5549,48.0502,48.0502,506075.0
2022-04-25 10:00:00,50.46,50.68,50.46,50.57,169725.0,48.0502,48.2597,48.0502,48.155,169725.0
2022-04-25 10:10:00,50.57,50.63,50.45,50.56,195255.0,48.155,48.2121,48.0407,48.1454,195255.0
2022-04-25 10:20:00,50.57,50.85,50.42,50.77,679345.0,48.155,48.4216,48.0121,48.3454,679345.0
2022-04-25 10:30:00,50.75,50.91,50.75,50.78,212385.0,48.3264,48.4787,48.3264,48.3549,212385.0
2022-04-25 10:40:00,50.78,50.85,50.69,50.85,163045.0,48.3549,48.4216,48.2692,48.4216,163045.0
2022-04-25 10:50:00,50.84,50.84,50.5,50.52,134625.0,48.4121,48.4121,48.0883,48.1073,134625.0
2022-04-25 11:00:00,50.52,50.6,50.5,50.57,75930.0,48.1073,48.1835,48.0883,48.155,75930.0
2022-04-25 11:10:00,50.59,50.7,50.5,50.58,187760.0,48.174,48.2787,48.0883,48.1645,187760.0
2022-04-25 11:20:00,50.58,50.79,50.58,50.66,101630.0,48.1645,48.3644,48.1645,48.2407,101630.0
2022-04-25 11:30:00,50.66,50.76,50.53,50.62,123145.0,48.2407,48.3359,48.1169,48.2026,123145.0
2022-04-25 11:40:00,50.63,50.63,50.47,50.47,82035.0,48.2121,48.2121,48.0597,48.0597,82035.0
2022-04-25 11:50:00,50.48,50.58,50.43,50.58,199520.0,48.0692,48.1645,48.0216,48.1645,199520.0
2022-04-25 12:00:00,50.58,50.88,50.52,50.86,216305.0,48.1645,48.4501,48.1073,48.4311,216305.0
2022-04-25 12:10:00,50.86,50.95,50.82,50.83,292255.0,48.4311,48.5168,48.393,48.4025,292255.0
2022-04-25 12:20:00,50.87,51.05,50.87,50.95,143605.0,48.4406,48.612,48.4406,48.5168,143605.0
2022-04-25 12:30:00,50.96,51.12,50.93,51.07,96565.0,48.5263,48.6787,48.4978,48.6311,96565.0
2022-04-25 12:40:00,51.05,51.18,51.0,51.18,83865.0,48.612,48.7358,48.5644,48.7358,83865.0
2022-04-25 12:50:00,51.19,51.19,51.01,51.06,83855.0,48.7453,48.7453,48.5739,48.6216,83855.0
2022-04-25 13:00:00,51.09,51.15,50.94,51.13,125320.0,48.6501,48.7073,48.5073,48.6882,125320.0
2022-04-25 13:10:00,51.16,51.3,51.16,51.23,115285.0,48.7168,48.8501,48.7168,48.7834,115285.0
2022-04-25 13:20:00,51.24,51.26,51.08,51.14,100645.0,48.793,48.812,48.6406,48.6977,100645.0
2022-04-25 13:30:00,51.13,51.23,51.04,51.04,72815.0,48.6882,48.7834,48.6025,48.6025,72815.0
2022-04-25 13:40:00,51.09,51.24,51.09,51.24,232030.0,48.6501,48.793,48.6501,48.793,232030.0
2022-04-25 13:50:00,51.21,51.23,51.08,51.1,223155.0,48.7644,48.7834,48.6406,48.6596,223155.0
2022-04-25 14:00:00,51.11,51.25,51.02,51.24,113255.0,48.6692,48.8025,48.5835,48.793,113255.0
2022-04-25 14:10:00,51.28,51.39,51.16,51.37,114990.0,48.831,48.9358,48.7168,48.9167,114990.0
2022-04-25 14:20:00,51.35,51.55,51.34,51.54,153715.0,48.8977,49.0882,48.8882,49.0786,153715.0
2022-04-25 14:30:00,51.55,51.57,51.46,51.47,103515.0,49.0882,49.1072,49.0024,49.012,103515.0
2022-04-25 14:40:00,51.45,51.6,51.4,51.59,132920.0,48.9929,49.1358,48.9453,49.1262,132920.0
2022-04-25 14:50:00,51.59,51.62,51.43,51.43,226060.0,49.1262,49.1548,48.9739,48.9739,226060.0
2022-04-25 15:00:00,51.38,51.4,51.23,51.3,221515.0,48.9263,48.9453,48.7834,48.8501,221515.0
2022-04-25 15:10:00,51.29,51.55,51.29,51.54,172660.0,48.8406,49.0882,48.8406,49.0786,172660.0
2022-04-25 15:20:00,51.57,51.71,51.55,51.69,134790.0,49.1072,49.2405,49.0882,49.2215,134790.0
2022-04-25 15:30:00,51.68,51.79,51.66,51.79,123495.0,49.2119,49.3167,49.1929,49.3167,123495.0
2022-04-25 15:40:00,51.8,51.83,51.67,51.67,161145.0,49.3262,49.3548,49.2024,49.2024,161145.0
2022-04-25 15:50:00,51.67,51.8,51.6,51.78,402170.0,49.2024,49.3262,49.1358,49.3072,402170.0
2022-04-26 09:30:00,51.41,51.46,51.27,51.39,318375.0,48.9548,49.0024,48.8215,48.9358,318375.0
2022-04-26 09:40:00,51.39,51.42,51.21,51.32,249690.0,48.9358,48.9644,48.7644,48.8691,249690.0
2022-04-26 09:50:00,51.28,51.32,51.19,51.31,197435.0,48.831,48.8691,48.7453,48.8596,197435.0
2022-04-26 10:00:00,51.28,51.47,51.26,51.47,160025.0,48.831,49.012,48.812,49.012,160025.0
2022-04-26 10:10:00,51.45,51.47,50.96,51.02,533270.0,48.9929,49.012,48.5263,48.5835,533270.0
2022-04-26 10:20:00,51.02,51.15,50.96,51.15,255480.0,48.5835,48.7073,48.5263,48.7073,255480.0
2022-04-26 10:30:00,51.14,51.14,50.89,50.93,233860.0,48.6977,48.6977,48.4597,48.4978,233860.0
2022-04-26 10:40:00,50.93,50.94,50.82,50.91,194065.0,48.4978,48.5073,48.393,48.4787,194065.0
2022-04-26 10:50:00,50.92,50.95,50.83,50.88,261830.0,48.4882,48.5168,48.4025,48.4501,261830.0
2022-04-26 11:00:00,50.87,50.87,50.76,50.78,262045.0,48.4406,48.4406,48.3359,48.3549,262045.0
2022-04-26 11:10:00,50.78,50.9,50.75,50.75,203570.0,48.3549,48.4692,48.3264,48.3264,203570.0
2022-04-26 11:20:00,50.76,50.94,50.75,50.89,165585.0,48.3359,48.5073,48.3264,48.4597,165585.0
2022-04-26 11:30:00,50.87,50.94,50.75,50.84,285780.0,48.4406,48.5073,48.3264,48.4121,285780.0
2022-04-26 11:40:00,50.81,50.87,50.73,50.85,170985.0,48.3835,48.4406,48.3073,48.4216,170985.0
2022-04-26 11:50:00,50.85,50.85,50.65,50.66,138670.0,48.4216,48.4216,48.2311,48.2407,138670.0
2022-04-26 12:00:00,50.65,50.75,50.63,50.74,135775.0,48.2311,48.3264,48.2121,48.3168,135775.0
2022-04-26 12:10:00,50.75,50.83,50.7,50.8,55610.0,48.3264,48.4025,48.2787,48.374,55610.0
2022-04-26 12:20:00,50.81,51.0,50.81,50.98,166215.0,48.3835,48.5644,48.3835,48.5454,166215.0
2022-04-26 12:30:00,50.97,50.99,50.88,50.88,159295.0,48.5358,48.5549,48.4501,48.4501,159295.0
2022-04-26 12:40:00,50.88,50.92,50.84,50.87,78095.0,48.4501,48.4882,48.4121,48.4406,78095.0
2022-04-26 12:50:00,50.85,51.05,50.85,51.05,134615.0,48.4216,48.612,48.4216,48.612,134615.0
2022-04-26 13:00:00,51.05,51.05,50.8,50.85,164875.0,48.612,48.612,48.374,48.4216,164875.0
2022-04-26 13:10:00,50.85,50.88,50.68,50.68,191375.0,48.4216,48.4501,48.2597,48.2597,191375.0
2022-04-26 13:20:00,50.68,50.7,50.58,50.59,213240.0,48.2597,48.2787,48.1645,48.174,213240.0
2022-04-26 13:30:00,50.58,50.62,50.52,50.59,227775.0,48.1645,48.2026,48.1073,48.174,227775.0
2022-04-26 13:40:00,50.58,50.75,50.58,50.67,492150.0,48.1645,48.3264,48.1645,48.2502,492150.0
2022-04-26 13:50:00,50.67,50.67,50.59,50.64,130625.0,48.2502,48.2502,48.174,48.2216,130625.0
2022-04-26 14:00:00,50.64,50.7,50.58,50.65,212700.0,48.2216,48.2787,48.1645,48.2311,212700.0
2022-04-26 14:10:00,50.66,50.79,50.64,50.7,132175.0,48.2407,48.3644,48.2216,48.2787,132175.0
2022-04-26 14:20:00,50.71,50.85,50.71,50.81,142990.0,48.2883,48.4216,48.2883,48.3835,142990.0
2022-04-26 14:30:00,50.83,50.85,50.71,50.83,127530.0,48.4025,48.4216,48.2883,48.4025,127530.0
2022-04-26 14:40:00,50.81,50.81,50.58,50.6,224235.0,48.3835,48.3835,48.1645,48.1835,224235.0
2022-04-26 14:50:00,50.61,50.81,50.61,50.8,116365.0,48.193,48.3835,48.193,48.374,116365.0
2022-04-26 15:00:00,50.78,50.83,50.62,50.65,163720.0,48.3549,48.4025,48.2026,48.2311,163720.0
2022-04-26 15:10:00,50.66,50.71,50.43,50.45,240820.0,48.2407,48.2883,48.0216,48.0407,240820.0
2022-04-26 15:20:00,50.44,50.52,50.44,50.46,242135.0,48.0312,48.1073,48.0312,48.0502,242135.0
2022-04-26 15:30:00,50.45,50.47,50.31,50.43,362645.0,48.0407,48.0597,47.9074,48.0216,362645.0
2022-04-26 15:40:00,50.46,50.48,50.32,50.36,262425.0,48.0502,48.0692,47.9169,47.955,262425.0
2022-04-26 15:50:00,50.35,50.46,50.26,50.26,669365.0,47.9455,48.0502,47.8598,47.8598,669365.0
2022-04-27 09:30:00,50.32,50.53,50.24,50.35,844250.0,47.9169,48.1169,47.8407,47.9455,844250.0
2022-04-27 09:40:00,50.38,50.78,50.37,50.73,789845.0,47.974,48.3549,47.9645,48.3073,789845.0
2022-04-27 09:50:00,50.72,50.79,50.63,50.78,383325.0,48.2978,48.3644,48.2121,48.3549,383325.0
2022-04-27 10:00:00,50.79,50.9,50.56,50.58,315945.0,48.3644,48.4692,48.1454,48.1645,315945.0
2022-04-27 10:10:00,50.59,50.59,50.16,50.2,667830.0,48.174,48.174,47.7645,47.8026,667830.0
2022-04-27 10:20:00,50.2,50.35,50.11,50.12,420580.0,47.8026,47.9455,47.7169,47.7264,420580.0
2022-04-27 10:30:00,50.1,50.25,49.99,50.23,370700.0,47.7074,47.8502,47.6027,47.8312,370700.0
2022-04-27 10:40:00,50.22,50.41,50.19,50.39,150240.0,47.8217,48.0026,47.7931,47.9835,150240.0
2022-04-27 10:50:00,50.41,50.41,50.28,50.34,136115.0,48.0026,48.0026,47.8788,47.9359,136115.0
2022-04-27 11:00:00,50.34,50.57,50.29,50.31,380780.0,47.9359,48.155,47.8883,47.9074,380780.0
2022-04-27 11:10:00,50.27,50.48,50.25,50.46,226020.0,47.8693,48.0692,47.8502,48.0502,226020.0
2022-04-27 11:20:00,50.47,50.49,50.36,50.48,141225.0,48.0597,48.0788,47.955,48.0692,141225.0
2022-04-27 11:30:00,50.51,50.6,50.47,50.56,102280.0,48.0978,48.1835,48.0597,48.1454,102280.0
2022-04-27 11:40:00,50.56,50.63,50.52,50.55,49150.0,48.1454,48.2121,48.1073,48.1359,49150.0
2022-04-27 11:50:00,50.55,50.57,50.39,50.53,129685.0,48.1359,48.155,47.9835,48.1169,129685.0
2022-04-27 12:00:00,50.54,50.66,50.44,50.66,122080.0,48.1264,48.2407,48.0312,48.2407,122080.0
2022-04-27 12:10:00,50.66,50.66,50.51,50.53,67650.0,48.2407,48.2407,48.0978,48.1169,67650.0
2022-04-27 12:20:00,50.54,50.78,50.52,50.76,199455.0,48.1264,48.3549,48.1073,48.3359,199455.0
2022-04-27 12:30:00,50.78,50.82,50.66,50.7,99610.0,48.3549,48.393,48.2407,48.2787,99610.0
2022-04-27 12:40:00,50.7,50.83,50.69,50.72,290680.0,48.2787,48.4025,48.2692,48.2978,290680.0
2022-04-27 12:50:00,50.73,50.76,50.69,50.75,168680.0,48.3073,48.3359,48.2692,48.3264,168680.0
2022-04-27 13:00:00,50.75,50.81,50.53,50.58,374320.0,48.3264,48.3835,48.1169,48.1645,374320.0
2022-04-27 13:10:00,50.58,50.6,50.47,50.55,254375.0,48.1645,48.1835,48.0597,48.1359,254375.0
2022-04-27 13:20:00,50.53,50.64,50.41,50.61,210485.0,48.1169,48.2216,48.0026,48.193,210485.0
2022-04-27 13:30:00,50.64,50.72,50.58,50.6,165910.0,48.2216,48.2978,48.1645,48.1835,165910.0
2022-04-27 13:40:00,50.58,50.72,50.54,50.72,145505.0,48.1645,48.2978,48.1264,48.2978,145505.0
2022-04-27 13:50:00,50.72,50.78,50.71,50.78,334115.0,48.2978,48.3549,48.2883,48.3549,334115.0
2022-04-27 14:00:00,50.77,50.79,50.71,50.75,111315.0,48.3454,48.3644,48.2883,48.3264,111315.0
2022-04-27 14:10:00,50.73,50.8,50.65,50.68,112920.0,48.3073,48.374,48.2311,48.2597,112920.0
2022-04-27 14:20:00,50.7,50.75,50.65,50.69,121835.0,48.2787,48.3264,48.2311,48.2692,121835.0
2022-04-27 14:30:00,50.68,50.75,50.55,50.68,268710.0,48.2597,48.3264,48.1359,48.2597,268710.0
2022-04-27 14:40:00,50.7,50.82,50.68,50.7,190195.0,48.2787,48.393,48.2597,48.2787,190195.0
2022-04-27 14:50:00,50.71,50.71,50.37,50.42,299980.0,48.2883,48.2883,47.9645,48.0121,299980.0
2022-04-27 15:00:00,50.41,50.47,50.32,50.37,363340.0,48.0026,48.0597,47.9169,47.9645,363340.0
2022-04-27 15:10:00,50.37,50.46,50.3,50.36,263800.0,47.9645,48.0502,47.8978,47.955,263800.0
2022-04-27 15:20:00,50.36,50.44,50.27,50.42,237860.0,47.955,48.0312,47.8693,48.0121,237860.0
2022-04-27 15:30:00,50.42,50.46,50.31,50.32,379550.0,48.0121,48.0502,47.9074,47.9169,379550.0
2022-04-27 15:40:00,50.32,50.48,50.29,50.32,352320.0,47.9169,48.0692,47.8883,47.9169,352320.0
2022-04-27 15:50:00,50.27,50.39,50.2,50.28,664320.0,47.8693,47.9835,47.8026,47.8788,664320.0
2022-04-28 09:30:00,50.81,50.9,50.62,50.64,446375.0,48.3835,48.4692,48.2026,48.2216,446375.0
2022-04-28 09:40:00,50.61,50.68,50.43,50.46,372135.0,48.193,48.2597,48.0216,48.0502,372135.0
2022-04-28 09:50:00,50.47,50.57,50.4,50.44,409495.0,48.0597,48.155,47.9931,48.0312,409495.0
2022-04-28 10:00:00,50.46,50.46,50.17,50.21,225370.0,48.0502,48.0502,47.7741,47.8121,225370.0
2022-04-28 10:10:00,50.19,50.28,50.09,50.27,162085.0,47.7931,47.8788,47.6979,47.8693,162085.0
2022-04-28 10:20:00,50.27,50.27,50.01,50.05,108925.0,47.8693,47.8693,47.6217,47.6598,108925.0
2022-04-28 10:30:00,50.03,50.06,49.91,49.99,174515.0,47.6407,47.6693,47.5265,47.6027,174515.0
2022-04-28 10:40:00,49.98,50.09,49.88,49.99,137430.0,47.5931,47.6979,47.4979,47.6027,137430.0
2022-04-28 10:50:00,50.0,50.15,49.92,50.13,155745.0,47.6122,47.755,47.536,47.736,155745.0
2022-04-28 11:00:00,50.14,50.29,50.1,50.27,186125.0,47.7455,47.8883,47.7074,47.8693,186125.0
2022-04-28 11:10:00,50.23,50.31,50.22,50.27,181325.0,47.8312,47.9074,47.8217,47.8693,181325.0
2022-04-28 11:20:00,50.26,50.27,50.2,50.22,76095.0,47.8598,47.8693,47.8026,47.8217,76095.0
2022-04-28 11:30:00,50.23,50.29,50.16,50.16,79835.0,47.8312,47.8883,47.7645,47.7645,79835.0
2022-04-28 11:40:00,50.17,50.2,50.08,50.15,130955.0,47.7741,47.8026,47.6884,47.755,130955.0
2022-04-28 11:50:00,50.15,50.27,50.13,50.21,177015.0,47.755,47.8693,47.736,47.8121,177015.0
2022-04-28 12:00:00,50.22,50.26,50.15,50.2,148010.0,47.8217,47.8598,47.755,47.8026,148010.0
2022-04-28 12:10:00,50.21,50.38,50.2,50.37,105065.0,47.8121,47.974,47.8026,47.9645,105065.0
2022-04-28 12:20:00,50.38,50.52,50.36,50.52,55565.0,47.974,48.1073,47.955,48.1073,55565.0
2022-04-28 12:30:00,50.56,50.71,50.54,50.7,137130.0,48.1454,48.2883,48.1264,48.2787,137130.0
2022-04-28 12:40:00,50.71,50.94,50.71,50.89,154290.0,48.2883,48.5073,48.2883,48.4597,154290.0
2022-04-28 12:50:00,50.9,50.93,50.82,50.93,142825.0,48.4692,48.4978,48.393,48.4978,142825.0
2022-04-28 13:00:00,50.93,51.0,50.86,50.99,133685.0,48.4978,48.5644,48.4311,48.5549,133685.0
2022-04-28 13:10:00,50.98,51.11,50.98,51.11,142460.0,48.5454,48.6692,48.5454,48.6692,142460.0
2022-04-28 13:20:00,51.11,51.11,51.04,51.09,92035.0,48.6692,48.6692,48.6025,48.6501,92035.0
2022-04-28 13:30:00,51.1,51.19,51.03,51.18,205120.0,48.6596,48.7453,48.593,48.7358,205120.0
2022-04-28 13:40:00,51.19,51.19,51.05,51.19,156730.0,48.7453,48.7453,48.612,48.7453,156730.0
2022-04-28 13:50:00,51.16,51.17,51.04,51.12,216110.0,48.7168,48.7263,48.6025,48.6787,216110.0
2022-04-28 14:00:00,51.11,51.15,51.06,51.11,134515.0,48.6692,48.7073,48.6216,48.6692,134515.0
2022-04-28 14:10:00,51.18,51.18,51.07,51.16,142035.0,48.7358,48.7358,48.6311,48.7168,142035.0
2022-04-28 14:20:00,51.18,51.23,51.12,51.17,131900.0,48.7358,48.7834,48.6787,48.7263,131900.0
2022-04-28 14:30:00,51.18,51.22,51.15,51.21,110585.0,48.7358,48.7739,48.7073,48.7644,110585.0
2022-04-28 14:40:00,51.22,51.34,51.22,51.34,146555.0,48.7739,48.8882,48.7739,48.8882,146555.0
2022-04-28 14:50:00,51.34,51.38,51.26,51.34,221460.0,48.8882,48.9263,48.812,48.8882,221460.0
2022-04-28 15:00:00,51.34,51.42,51.31,51.4,150565.0,48.8882,48.9644,48.8596,48.9453,150565.0
2022-04-28 15:10:00,51.39,51.42,51.34,51.41,110695.0,48.9358,48.9644,48.8882,48.9548,110695.0
2022-04-28 15:20:00,51.41,51.45,51.37,51.38,105410.0,48.9548,48.9929,48.9167,48.9263,105410.0
2022-04-28 15:30:00,51.38,51.39,51.22,51.25,240775.0,48.9263,48.9358,48.7739,48.8025,240775.0
2022-04-28 15:40:00,51.26,51.33,51.17,51.2,239905.0,48.812,48.8787,48.7263,48.7549,239905.0
2022-04-28 15:50:00,51.22,51.26,51.14,51.26,570075.0,48.7739,48.812,48.6977,48.812,570075.0
2022-04-29 09:30:00,51.08,51.36,51.06,51.3,337975.0,48.6406,48.9072,48.6216,48.8501,337975.0
2022-04-29 09:40:00,51.3,51.33,51.15,51.25,103065.0,48.8501,48.8787,48.7073,48.8025,103065.0
2022-04-29 09:50:00,51.23,51.54,51.15,51.48,300845.0,48.7834,49.0786,48.7073,49.0215,300845.0
2022-04-29 10:00:00,51.51,51.51,51.36,51.43,196925.0,49.0501,49.0501,48.9072,48.9739,196925.0
2022-04-29 10:10:00,51.46,51.47,51.05,51.06,184945.0,49.0024,49.012,48.612,48.6216,184945.0
2022-04-29 10:20:00,51.06,51.11,50.87,50.91,326065.0,48.6216,48.6692,48.4406,48.4787,326065.0
2022-04-29 10:30:00,50.89,50.96,50.82,50.91,242705.0,48.4597,48.5263,48.393,48.4787,242705.0
2022-04-29 10:40:00,50.9,50.9,50.77,50.81,233385.0,48.4692,48.4692,48.3454,48.3835,233385.0
2022-04-29 10:50:00,50.82,50.91,50.8,50.91,61310.0,48.393,48.4787,48.374,48.4787,61310.0
2022-04-29 11:00:00,50.91,50.98,50.82,50.88,249390.0,48.4787,48.5454,48.393,48.4501,249390.0
2022-04-29 11:10:00,50.89,50.91,50.8,50.88,120005.0,48.4597,48.4787,48.374,48.4501,120005.0
2022-04-29 11:20:00,50.91,50.99,50.88,50.98,138685.0,48.4787,48.5549,48.4501,48.5454,138685.0
2022-04-29 11:30:00,50.97,51.11,50.95,51.02,168205.0,48.5358,48.6692,48.5168,48.5835,168205.0
2022-04-29 11:40:00,51.01,51.13,51.0,51.07,344450.0,48.5739,48.6882,48.5644,48.6311,344450.0
2022-04-29 11:50:00,51.07,51.09,50.96,50.98,154520.0,48.6311,48.6501,48.5263,48.5454,154520.0
2022-04-29 12:00:00,50.96,50.96,50.74,50.75,231030.0,48.5263,48.5263,48.3168,48.3264,231030.0
2022-04-29 12:10:00,50.74,50.79,50.73,50.75,226730.0,48.3168,48.3644,48.3073,48.3264,226730.0
2022-04-29 12:20:00,50.76,50.79,50.68,50.7,246510.0,48.3359,48.3644,48.2597,48.2787,246510.0
2022-04-29 12:30:00,50.69,50.71,50.64,50.69,126840.0,48.2692,48.2883,48.2216,48.2692,126840.0
2022-04-29 12:40:00,50.68,50.68,50.6,50.6,203130.0,48.2597,48.2597,48.1835,48.1835,203130.0
2022-04-29 12:50:00,50.59,50.59,50.47,50.53,120520.0,48.174,48.174,48.0597,48.1169,120520.0
2022-04-29 13:00:00,50.53,50.64,50.5,50.5,81960.0,48.1169,48.2216,48.0883,48.0883,81960.0
2022-04-29 13:10:00,50.5,50.61,50.49,50.61,89075.0,48.0883,48.193,48.0788,48.193,89075.0
2022-04-29 13:20:00,50.6,50.73,50.59,50.68,49835.0,48.1835,48.3073,48.174,48.2597,49835.0
2022-04-29 13:30:00,50.7,50.8,50.69,50.74,52995.0,48.2787,48.374,48.2692,48.3168,52995.0
2022-04-29 13:40:00,50.7,50.71,50.55,50.55,87600.0,48.2787,48.2883,48.1359,48.1359,87600.0
2022-04-29 13:50:00,50.55,50.58,50.49,50.51,137325.0,48.1359,48.1645,48.0788,48.0978,137325.0
2022-04-29 14:00:00,50.53,50.53,50.43,50.45,44555.0,48.1169,48.1169,48.0216,48.0407,44555.0
2022-04-29 14:10:00,50.42,50.57,50.42,50.47,63395.0,48.0121,48.155,48.0121,48.0597,63395.0
2022-04-29 14:20:00,50.45,50.46,50.4,50.45,42675.0,48.0407,48.0502,47.9931,48.0407,42675.0
2022-04-29 14:30:00,50.44,50.49,50.34,50.34,86235.0,48.0312,48.0788,47.9359,47.9359,86235.0
2022-04-29 14:40:00,50.34,50.37,50.24,50.24,183930.0,47.9359,47.9645,47.8407,47.8407,183930.0
2022-04-29 14:50:00,50.24,50.25,50.14,50.24,143240.0,47.8407,47.8502,47.7455,47.8407,143240.0
2022-04-29 15:00:00,50.23,50.23,50.08,50.08,77350.0,47.8312,47.8312,47.6884,47.6884,77350.0
2022-04-29 15:10:00,50.08,50.16,50.01,50.15,259710.0,47.6884,47.7645,47.6217,47.755,259710.0
2022-04-29 15:20:00,50.16,50.16,50.06,50.07,240995.0,47.7645,47.7645,47.6693,47.6788,240995.0
2022-04-29 15:30:00,50.06,50.18,50.02,50.14,296510.0,47.6693,47.7836,47.6312,47.7455,296510.0
2022-04-29 15:40:00,50.14,50.21,49.94,49.94,367965.0,47.7455,47.8121,47.555,47.555,367965.0
2022-04-29 15:50:00,49.94,49.95,49.78,49.85,900710.0,47.555,47.5646,47.4027,47.4693,900710.0
2022-05-02 09:30:00,49.87,50.01,49.62,49.85,499530.0,47.4884,47.6217,47.2503,47.4693,499530.0
2022-05-02 09:40:00,49.86,50.12,49.65,49.97,511540.0,47.4789,47.7264,47.2789,47.5836,511540.0
2022-05-02 09:50:00,49.95,50.13,49.9,50.02,265420.0,47.5646,47.736,47.5169,47.6312,265420.0
2022-05-02 10:00:00,50.01,50.13,49.83,49.88,68315.0,47.6217,47.736,47.4503,47.4979,68315.0
2022-05-02 10:10:00,49.83,50.06,49.82,50.06,38835.0,47.4503,47.6693,47.4408,47.6693,38835.0
2022-05-02 10:20:00,50.0,50.34,49.95,50.27,82325.0,47.6122,47.9359,47.5646,47.8693,82325.0
2022-05-02 10:30:00,50.28,50.39,50.25,50.32,127520.0,47.8788,47.9835,47.8502,47.9169,127520.0
2022-05-02 10:40:00,50.34,50.44,50.26,50.28,111540.0,47.9359,48.0312,47.8598,47.8788,111540.0
2022-05-02 10:50:00,50.27,50.27,50.02,50.03,193165.0,47.8693,47.8693,47.6312,47.6407,193165.0
2022-05-02 11:00:00,50.03,50.04,49.81,49.86,351740.0,47.6407,47.6503,47.4312,47.4789,351740.0
2022-05-02 11:10:00,49.87,49.93,49.7,49.78,185280.0,47.4884,47.5455,47.3265,47.4027,185280.0
2022-05-02 11:20:00,49.79,49.92,49.69,49.7,528685.0,47.4122,47.536,47.317,47.3265,528685.0
2022-05-02 11:30:00,49.72,49.92,49.64,49.77,399025.0,47.3455,47.536,47.2694,47.3932,399025.0
2022-05-02 11:40:00,49.77,49.89,49.68,49.8,131475.0,47.3932,47.5074,47.3075,47.4217,131475.0
2022-05-02 11:50:00,49.79,49.97,49.78,49.94,191780.0,47.4122,47.5836,47.4027,47.555,191780.0
2022-05-02 12:00:00,49.93,49.98,49.69,49.78,234335.0,47.5455,47.5931,47.317,47.4027,234335.0
2022-05-02 12:10:00,49.79,49.95,49.74,49.95,163975.0,47.4122,47.5646,47.3646,47.5646,163975.0
2022-05-02 12:20:00,49.95,50.01,49.83,49.87,99520.0,47.5646,47.6217,47.4503,47.4884,99520.0
2022-05-02 12:30:00,49.9,49.95,49.83,49.85,104890.0,47.5169,47.5646,47.4503,47.4693,104890.0
2022-05-02 12:40:00,49.87,49.9,49.73,49.76,59955.0,47.4884,47.5169,47.3551,47.3836,59955.0
2022-05-02 12:50:00,49.75,49.75,49.52,49.54,139570.0,47.3741,47.3741,47.1551,47.1741,139570.0
2022-05-02 13:00:00,49.55,49.57,49.4,49.54,465275.0,47.1837,47.2027,47.0408,47.1741,465275.0
2022-05-02 13:10:00,49.54,49.63,49.5,49.53,155400.0,47.1741,47.2598,47.1361,47.1646,155400.0
2022-05-02 13:20:00,49.5,49.51,49.43,49.45,173540.0,47.1361,47.1456,47.0694,47.0884,173540.0
2022-05-02 13:30:00,49.44,49.52,49.4,49.41,116760.0,47.0789,47.1551,47.0408,47.0503,116760.0
2022-05-02 13:40:00,49.42,49.46,49.26,49.27,241730.0,47.0599,47.098,46.9075,46.917,241730.0
2022-05-02 13:50:00,49.28,49.33,49.24,49.31,290390.0,46.9266,46.9742,46.8885,46.9551,290390.0
2022-05-02 14:00:00,49.31,49.47,49.24,49.33,151840.0,46.9551,47.1075,46.8885,46.9742,151840.0
2022-05-02 14:10:00,49.3,49.31,49.06,49.08,276620.0,46.9456,46.9551,46.7171,46.7361,276620.0
2022-05-02 14:20:00,49.08,49.21,49.07,49.19,194080.0,46.7361,46.8599,46.7266,46.8409,194080.0
2022-05-02 14:30:00,49.18,49.26,49.14,49.2,221935.0,46.8313,46.9075,46.7932,46.8504,221935.0
2022-05-02 14:40:00,49.19,49.28,49.06,49.28,190825.0,46.8409,46.9266,46.7171,46.9266,190825.0
2022-05-02 14:50:00,49.29,49.38,49.18,49.21,240040.0,46.9361,47.0218,46.8313,46.8599,240040.0
2022-05-02 15:00:00,49.26,49.55,49.23,49.52,256325.0,46.9075,47.1837,46.8789,47.1551,256325.0
2022-05-02 15:10:00,49.55,49.76,49.55,49.73,159870.0,47.1837,47.3836,47.1837,47.3551,159870.0
2022-05-02 15:20:00,49.76,49.89,49.75,49.85,248810.0,47.3836,47.5074,47.3741,47.4693,248810.0
2022-05-02 15:30:00,49.85,50.06,49.84,49.97,764550.0,47.4693,47.6693,47.4598,47.5836,764550.0
2022-05-02 15:40:00,49.97,50.07,49.82,50.06,552330.0,47.5836,47.6788,47.4408,47.6693,552330.0
2022-05-02 15:50:00,50.09,50.18,50.01,50.17,1070845.0,47.6979,47.7836,47.6217,47.7741,1070845.0
2022-05-03 09:30:00,50.15,50.41,50.09,50.11,234735.0,47.755,48.0026,47.6979,47.7169,234735.0
2022-05-03 09:40:00,50.13,50.32,50.04,50.12,186045.0,47.736,47.9169,47.6503,47.7264,186045.0
2022-05-03 09:50:00,50.09,50.3,50.05,50.29,119510.0,47.6979,47.8978,47.6598,47.8883,119510.0
2022-05-03 10:00:00,50.36,50.44,50.21,50.23,171600.0,47.955,48.0312,47.8121,47.8312,171600.0
2022-05-03 10:10:00,50.23,50.4,50.2,50.35,237165.0,47.8312,47.9931,47.8026,47.9455,237165.0
2022-05-03 10:20:00,50.34,50.53,50.29,50.49,121870.0,47.9359,48.1169,47.8883,48.0788,121870.0
2022-05-03 10:30:00,50.5,50.55,50.36,50.36,134210.0,48.0883,48.1359,47.955,47.955,134210.0
2022-05-03 10:40:00,50.36,50.36,50.18,50.18,65485.0,47.955,47.955,47.7836,47.7836,65485.0
2022-05-03 10:50:00,50.19,50.36,50.16,50.36,90860.0,47.7931,47.955,47.7645,47.955,90860.0
2022-05-03 11:00:00,50.32,50.62,50.27,50.62,102540.0,47.9169,48.2026,47.8693,48.2026,102540.0
2022-05-03 11:10:00,50.61,50.68,50.54,50.66,161225.0,48.193,48.2597,48.1264,48.2407,161225.0
2022-05-03 11:20:00,50.72,50.76,50.69,50.71,53715.0,48.2978,48.3359,48.2692,48.2883,53715.0
2022-05-03 11:30:00,50.72,50.85,50.7,50.71,96440.0,48.2978,48.4216,48.2787,48.2883,96440.0
2022-05-03 11:40:00,50.74,50.82,50.71,50.74,62445.0,48.3168,48.393,48.2883,48.3168,62445.0
2022-05-03 11:50:00,50.73,50.77,50.71,50.75,66095.0,48.3073,48.3454,48.2883,48.3264,66095.0
2022-05-03 12:00:00,50.74,50.84,50.54,50.57,94905.0,48.3168,48.4121,48.1264,48.155,94905.0
2022-05-03 12:10:00,50.56,50.7,50.54,50.7,64120.0,48.1454,48.2787,48.1264,48.2787,64120.0
2022-05-03 12:20:00,50.72,50.75,50.62,50.63,165465.0,48.2978,48.3264,48.2026,48.2121,165465.0
2022-05-03 12:30:00,50.61,50.69,50.57,50.64,94000.0,48.193,48.2692,48.155,48.2216,94000.0
2022-05-03 12:40:00,50.65,50.74,50.65,50.66,58770.0,48.2311,48.3168,48.2311,48.2407,58770.0
2022-05-03 12:50:00,50.69,50.71,50.58,50.67,55215.0,48.2692,48.2883,48.1645,48.2502,55215.0
2022-05-03 13:00:00,50.68,50.78,50.67,50.77,137460.0,48.2597,48.3549,48.2502,48.3454,137460.0
2022-05-03 13:10:00,50.76,50.85,50.74,50.83,121405.0,48.3359,48.4216,48.3168,48.4025,121405.0
2022-05-03 13:20:00,50.84,50.87,50.72,50.73,205225.0,48.4121,48.4406,48.2978,48.3073,205225.0
2022-05-03 13:30:00,50.76,50.86,50.76,50.86,34035.0,48.3359,48.4311,48.3359,48.4311,34035.0
2022-05-03 13:40:00,50.86,50.9,50.82,50.85,75255.0,48.4311,48.4692,48.393,48.4216,75255.0
2022-05-03 13:50:00,50.83,50.85,50.76,50.8,99775.0,48.4025,48.4216,48.3359,48.374,99775.0
2022-05-03 14:00:00,50.79,50.79,50.58,50.61,161815.0,48.3644,48.3644,48.1645,48.193,161815.0
2022-05-03 14:10:00,50.61,50.61,50.37,50.37,178540.0,48.193,48.193,47.9645,47.9645,178540.0
2022-05-03 14:20:00,50.4,50.43,50.35,50.39,208755.0,47.9931,48.0216,47.9455,47.9835,208755.0
2022-05-03 14:30:00,50.39,50.62,50.38,50.44,158615.0,47.9835,48.2026,47.974,48.0312,158615.0
2022-05-03 14:40:00,50.44,50.55,50.28,50.54,233130.0,48.0312,48.1359,47.8788,48.1264,233130.0
2022-05-03 14:50:00,50.53,50.78,50.53,50.76,73310.0,48.1169,48.3549,48.1169,48.3359,73310.0
2022-05-03 15:00:00,50.78,50.83,50.71,50.8,171175.0,48.3549,48.4025,48.2883,48.374,171175.0
2022-05-03 15:10:00,50.82,50.84,50.7,50.71,180650.0,48.393,48.4121,48.2787,48.2883,180650.0
2022-05-03 15:20:00,50.72,50.81,50.58,50.71,272680.0,48.2978,48.3835,48.1645,48.2883,272680.0
2022-05-03 15:30:00,50.71,50.75,50.6,50.65,260230.0,48.2883,48.3264,48.1835,48.2311,260230.0
2022-05-03 15:40:00,50.6,50.67,50.5,50.6,236745.0,48.1835,48.2502,48.0883,48.1835,236745.0
2022-05-03 15:50:00,50.59,50.74,50.53,50.64,501675.0,48.174,48.3168,48.1169,48.2216,501675.0
2022-05-04 09:30:00,50.75,50.8,50.66,50.78,306175.0,48.3264,48.374,48.2407,48.3549,306175.0
2022-05-04 09:40:00,50.79,50.89,50.7,50.88,329030.0,48.3644,48.4597,48.2787,48.4501,329030.0
2022-05-04 09:50:00,50.84,50.86,50.64,50.65,118605.0,48.4121,48.4311,48.2216,48.2311,118605.0
2022-05-04 10:00:00,50.65,50.66,50.42,50.44,193210.0,48.2311,48.2407,48.0121,48.0312,193210.0
2022-05-04 10:10:00,50.44,50.54,50.43,50.51,92085.0,48.0312,48.1264,48.0216,48.0978,92085.0
2022-05-04 10:20:00,50.52,50.59,50.46,50.47,190415.0,48.1073,48.174,48.0502,48.0597,190415.0
2022-05-04 10:30:00,50.45,50.54,50.39,50.52,143650.0,48.0407,48.1264,47.9835,48.1073,143650.0
2022-05-04 10:40:00,50.54,50.59,50.52,50.55,37360.0,48.1264,48.174,48.1073,48.1359,37360.0
2022-05-04 10:50:00,50.52,50.54,50.44,50.5,58675.0,48.1073,48.1264,48.0312,48.0883,58675.0
2022-05-04 11:00:00,50.54,50.54,50.47,50.52,32020.0,48.1264,48.1264,48.0597,48.1073,32020.0
2022-05-04 11:10:00,50.52,50.52,50.43,50.43,27885.0,48.1073,48.1073,48.0216,48.0216,27885.0
2022-05-04 11:20:00,50.43,50.44,50.37,50.39,74855.0,48.0216,48.0312,47.9645,47.9835,74855.0
2022-05-04 11:30:00,50.39,50.39,50.29,50.37,38725.0,47.9835,47.9835,47.8883,47.9645,38725.0
2022-05-04 11:40:00,50.35,50.41,50.31,50.41,49300.0,47.9455,48.0026,47.9074,48.0026,49300.0
2022-05-04 11:50:00,50.41,50.43,50.37,50.39,83770.0,48.0026,48.0216,47.9645,47.9835,83770.0
2022-05-04 12:00:00,50.39,50.46,50.36,50.45,65175.0,47.9835,48.0502,47.955,48.0407,65175.0
2022-05-04 12:10:00,50.43,50.52,50.41,50.52,52360.0,48.0216,48.1073,48.0026,48.1073,52360.0
2022-05-04 12:20:00,50.55,50.68,50.55,50.67,37855.0,48.1359,48.2597,48.1359,48.2502,37855.0
2022-05-04 12:30:00,50.67,50.73,50.64,50.71,153860.0,48.2502,48.3073,48.2216,48.2883,153860.0
2022-05-04 12:40:00,50.71,50.72,50.63,50.64,65860.0,48.2883,48.2978,48.2121,48.2216,65860.0
2022-05-04 12:50:00,50.65,50.73,50.62,50.72,212645.0,48.2311,48.3073,48.2026,48.2978,212645.0
2022-05-04 13:00:00,50.74,50.79,50.64,50.64,128100.0,48.3168,48.3644,48.2216,48.2216,128100.0
2022-05-04 13:10:00,50.61,50.63,50.56,50.6,58880.0,48.193,48.2121,48.1454,48.1835,58880.0
2022-05-04 13:20:00,50.62,50.64,50.54,50.58,88635.0,48.2026,48.2216,48.1264,48.1645,88635.0
2022-05-04 13:30:00,50.56,50.61,50.48,50.53,77190.0,48.1454,48.193,48.0692,48.1169,77190.0
2022-05-04 13:40:00,50.55,50.6,50.53,50.57,118405.0,48.1359,48.1835,48.1169,48.155,118405.0
2022-05-04 13:50:00,50.55,50.76,50.54,50.7,61980.0,48.1359,48.3359,48.1264,48.2787,61980.0
2022-05-04 14:00:00,50.72,50.87,50.45,50.59,313570.0,48.2978,48.4406,48.0407,48.174,313570.0
2022-05-04 14:10:00,50.58,50.73,50.49,50.51,153615.0,48.1645,48.3073,48.0788,48.0978,153615.0
2022-05-04 14:20:00,50.47,50.84,50.36,50.79,128415.0,48.0597,48.4121,47.955,48.3644,128415.0
2022-05-04 14:30:00,50.83,50.83,50.17,50.43,244245.0,48.4025,48.4025,47.7741,48.0216,244245.0
2022-05-04 14:40:00,50.39,51.23,50.39,51.18,445975.0,47.9835,48.7834,47.9835,48.7358,445975.0
2022-05-04 14:50:00,51.18,51.48,51.12,51.42,244965.0,48.7358,49.0215,48.6787,48.9644,244965.0
2022-05-04 15:00:00,51.45,51.55,51.37,51.53,215010.0,48.9929,49.0882,48.9167,49.0691,215010.0
2022-05-04 15:10:00,51.54,51.73,51.53,51.58,275765.0,49.0786,49.2596,49.0691,49.1167,275765.0
2022-05-04 15:20:00,51.64,51.79,51.6,51.78,194545.0,49.1739,49.3167,49.1358,49.3072,194545.0
2022-05-04 15:30:00,51.79,51.99,51.78,51.96,193505.0,49.3167,49.5071,49.3072,49.4786,193505.0
2022-05-04 15:40:00,51.96,52.06,51.89,52.06,174680.0,49.4786,49.5738,49.4119,49.5738,174680.0
2022-05-04 15:50:00,52.09,52.11,51.98,52.08,404170.0,49.6024,49.6214,49.4976,49.5928,404170.0
2022-05-05 09:30:00,51.58,51.58,51.4,51.4,242965.0,49.1167,49.1167,48.9453,48.9453,242965.0
2022-05-05 09:40:00,51.4,51.57,51.25,51.26,126720.0,48.9453,49.1072,48.8025,48.812,126720.0
2022-05-05 09:50:00,51.25,51.32,51.21,51.27,65410.0,48.8025,48.8691,48.7644,48.8215,65410.0
2022-05-05 10:00:00,51.28,51.28,50.88,50.9,176970.0,48.831,48.831,48.4501,48.4692,176970.0
2022-05-05 10:10:00,50.92,51.08,50.81,51.02,186470.0,48.4882,48.6406,48.3835,48.5835,186470.0
2022-05-05 10:20:00,51.01,51.01,50.76,50.76,159675.0,48.5739,48.5739,48.3359,48.3359,159675.0
2022-05-05 10:30:00,50.74,50.77,50.64,50.65,142830.0,48.3168,48.3454,48.2216,48.2311,142830.0
2022-05-05 10:40:00,50.65,50.77,50.49,50.51,339575.0,48.2311,48.3454,48.0788,48.0978,339575.0
2022-05-05 10:50:00,50.47,50.59,50.45,50.55,210900.0,48.0597,48.174,48.0407,48.1359,210900.0
2022-05-05 11:00:00,50.55,50.59,50.21,50.28,158690.0,48.1359,48.174,47.8121,47.8788,158690.0
2022-05-05 11:10:00,50.27,50.35,50.14,50.32,172295.0,47.8693,47.9455,47.7455,47.9169,172295.0
2022-05-05 11:20:00,50.27,50.27,50.12,50.22,80655.0,47.8693,47.8693,47.7264,47.8217,80655.0
2022-05-05 11:30:00,50.18,50.41,50.13,50.33,62735.0,47.7836,48.0026,47.736,47.9264,62735.0
2022-05-05 11:40:00,50.36,50.38,50.16,50.21,84725.0,47.955,47.974,47.7645,47.8121,84725.0
2022-05-05 11:50:00,50.21,50.22,49.92,49.95,245280.0,47.8121,47.8217,47.536,47.5646,245280.0
2022-05-05 12:00:00,49.92,50.01,49.75,50.0,159200.0,47.536,47.6217,47.3741,47.6122,159200.0
2022-05-05 12:10:00,49.99,50.1,49.94,50.08,75005.0,47.6027,47.7074,47.555,47.6884,75005.0
2022-05-05 12:20:00,50.11,50.17,49.97,50.11,72465.0,47.7169,47.7741,47.5836,47.7169,72465.0
2022-05-05 12:30:00,50.07,50.18,49.97,50.03,81270.0,47.6788,47.7836,47.5836,47.6407,81270.0
2022-05-05 12:40:00,50.01,50.01,49.9,49.98,46635.0,47.6217,47.6217,47.5169,47.5931,46635.0
2022-05-05 12:50:00,50.0,50.23,49.99,50.16,98110.0,47.6122,47.8312,47.6027,47.7645,98110.0
2022-05-05 13:00:00,50.25,50.48,50.25,50.43,128760.0,47.8502,48.0692,47.8502,48.0216,128760.0
2022-05-05 13:10:00,50.44,50.44,50.15,50.28,75040.0,48.0312,48.0312,47.755,47.8788,75040.0
2022-05-05 13:20:00,50.24,50.32,50.22,50.28,93995.0,47.8407,47.9169,47.8217,47.8788,93995.0
2022-05-05 13:30:00,50.25,50.4,50.16,50.27,113430.0,47.8502,47.9931,47.7645,47.8693,113430.0
2022-05-05 13:40:00,50.27,50.4,50.2,50.2,63405.0,47.8693,47.9931,47.8026,47.8026,63405.0
2022-05-05 13:50:00,50.17,50.17,50.03,50.11,162210.0,47.7741,47.7741,47.6407,47.7169,162210.0
2022-05-05 14:00:00,50.1,50.13,50.0,50.1,55525.0,47.7074,47.736,47.6122,47.7074,55525.0
2022-05-05 14:10:00,50.09,50.27,50.02,50.27,84385.0,47.6979,47.8693,47.6312,47.8693,84385.0
2022-05-05 14:20:00,50.29,50.29,49.89,49.89,152130.0,47.8883,47.8883,47.5074,47.5074,152130.0
2022-05-05 14:30:00,49.88,49.94,49.84,49.93,97870.0,47.4979,47.555,47.4598,47.5455,97870.0
2022-05-05 14:40:00,49.91,50.06,49.87,49.98,81750.0,47.5265,47.6693,47.4884,47.5931,81750.0
2022-05-05 14:50:00,50.0,50.16,49.96,50.01,75820.0,47.6122,47.7645,47.5741,47.6217,75820.0
2022-05-05 15:00:00,50.0,50.02,49.8,49.86,134295.0,47.6122,47.6312,47.4217,47.4789,134295.0
2022-05-05 15:10:00,49.87,49.93,49.74,49.8,305760.0,47.4884,47.5455,47.3646,47.4217,305760.0
2022-05-05 15:20:00,49.8,49.85,49.68,49.74,232870.0,47.4217,47.4693,47.3075,47.3646,232870.0
2022-05-05 15:30:00,49.7,49.93,49.64,49.85,264195.0,47.3265,47.5455,47.2694,47.4693,264195.0
2022-05-05 15:40:00,49.9,49.97,49.75,49.78,356835.0,47.5169,47.5836,47.3741,47.4027,356835.0
2022-05-05 15:50:00,49.78,50.19,49.78,50.14,494540.0,47.4027,47.7931,47.4027,47.7455,494540.0
2022-05-06 09:30:00,49.84,49.93,49.43,49.45,249930.0,47.4598,47.5455,47.0694,47.0884,249930.0
2022-05-06 09:40:00,49.47,49.55,49.1,49.2,181720.0,47.1075,47.1837,46.7552,46.8504,181720.0
2022-05-06 09:50:00,49.21,49.23,48.82,48.95,539695.0,46.8599,46.8789,46.4885,46.6123,539695.0
2022-05-06 10:00:00,48.9,49.31,48.9,49.14,274490.0,46.5647,46.9551,46.5647,46.7932,274490.0
2022-05-06 10:10:00,49.13,49.49,49.03,49.34,151550.0,46.7837,47.1265,46.6885,46.9837,151550.0
2022-05-06 10:20:00,49.33,49.54,49.3,49.38,102805.0,46.9742,47.1741,46.9456,47.0218,102805.0
2022-05-06 10:30:00,49.36,49.47,49.06,49.16,223240.0,47.0027,47.1075,46.7171,46.8123,223240.0
2022-05-06 10:40:00,49.2,49.62,49.17,49.62,148330.0,46.8504,47.2503,46.8218,47.2503,148330.0
2022-05-06 10:50:00,49.68,49.79,49.51,49.7,223940.0,47.3075,47.4122,47.1456,47.3265,223940.0
2022-05-06 11:00:00,49.68,49.73,49.56,49.66,179945.0,47.3075,47.3551,47.1932,47.2884,179945.0
2022-05-06 11:10:00,49.66,49.89,49.54,49.81,194375.0,47.2884,47.5074,47.1741,47.4312,194375.0
2022-05-06 11:20:00,49.83,49.95,49.76,49.82,140485.0,47.4503,47.5646,47.3836,47.4408,140485.0
2022-05-06 11:30:00,49.82,49.82,49.42,49.43,175620.0,47.4408,47.4408,47.0599,47.0694,175620.0
2022-05-06 11:40:00,49.44,49.56,49.43,49.53,97115.0,47.0789,47.1932,47.0694,47.1646,97115.0
2022-05-06 11:50:00,49.55,49.63,49.33,49.37,75865.0,47.1837,47.2598,46.9742,47.0123,75865.0
2022-05-06 12:00:00,49.38,49.78,49.33,49.65,170205.0,47.0218,47.4027,46.9742,47.2789,170205.0
2022-05-06 12:10:00,49.66,49.66,49.31,49.31,184660.0,47.2884,47.2884,46.9551,46.9551,184660.0
2022-05-06 12:20:00,49.31,49.67,49.31,49.66,152695.0,46.9551,47.2979,46.9551,47.2884,152695.0
2022-05-06 12:30:00,49.63,49.73,49.52,49.65,82490.0,47.2598,47.3551,47.1551,47.2789,82490.0
2022-05-06 12:40:00,49.62,49.75,49.61,49.7,187350.0,47.2503,47.3741,47.2408,47.3265,187350.0
2022-05-06 12:50:00,49.7,49.96,49.59,49.95,101795.0,47.3265,47.5741,47.2218,47.5646,101795.0
2022-05-06 13:00:00,49.97,49.99,49.82,49.85,128360.0,47.5836,47.6027,47.4408,47.4693,128360.0
2022-05-06 13:10:00,49.85,49.87,49.57,49.59,139535.0,47.4693,47.4884,47.2027,47.2218,139535.0
2022-05-06 13:20:00,49.57,49.72,49.55,49.62,215670.0,47.2027,47.3455,47.1837,47.2503,215670.0
2022-05-06 13:30:00,49.65,49.75,49.48,49.53,139685.0,47.2789,47.3741,47.117,47.1646,139685.0
2022-05-06 13:40:00,49.58,49.63,49.44,49.53,95225.0,47.2122,47.2598,47.0789,47.1646,95225.0
2022-05-06 13:50:00,49.56,49.56,49.38,49.4,143510.0,47.1932,47.1932,47.0218,47.0408,143510.0
2022-05-06 14:00:00,49.4,49.47,49.19,49.19,187625.0,47.0408,47.1075,46.8409,46.8409,187625.0
2022-05-06 14:10:00,49.19,49.41,49.19,49.33,350445.0,46.8409,47.0503,46.8409,46.9742,350445.0
2022-05-06 14:20:00,49.31,49.33,49.16,49.24,118635.0,46.9551,46.9742,46.8123,46.8885,118635.0
2022-05-06 14:30:00,49.22,49.24,49.11,49.11,110630.0,46.8694,46.8885,46.7647,46.7647,110630.0
2022-05-06 14:40:00,49.17,49.26,49.07,49.25,227600.0,46.8218,46.9075,46.7266,46.898,227600.0
2022-05-06 14:50:00,49.23,49.4,49.2,49.2,225115.0,46.8789,47.0408,46.8504,46.8504,225115.0
2022-05-06 15:00:00,49.23,49.26,49.07,49.1,216335.0,46.8789,46.9075,46.7266,46.7552,216335.0
2022-05-06 15:10:00,49.13,49.17,49.05,49.15,259835.0,46.7837,46.8218,46.7075,46.8028,259835.0
2022-05-06 15:20:00,49.14,49.14,48.96,49.11,256140.0,46.7932,46.7932,46.6218,46.7647,256140.0
2022-05-06 15:30:00,49.09,49.46,49.09,49.43,294035.0,46.7456,47.098,46.7456,47.0694,294035.0
2022-05-06 15:40:00,49.43,49.55,49.33,49.51,228005.0,47.0694,47.1837,46.9742,47.1456,228005.0
2022-05-06 15:50:00,49.51,49.63,49.41,49.47,389435.0,47.1456,47.2598,47.0503,47.1075,389435.0
2022-05-09 09:30:00,48.78,49.01,48.68,48.91,398585.0,46.4504,46.6695,46.3552,46.5742,398585.0
2022-05-09 09:40:00,48.87,48.93,48.65,48.77,327790.0,46.5361,46.5933,46.3266,46.4409,327790.0
2022-05-09 09:50:00,48.79,49.01,48.68,48.96,320100.0,46.46,46.6695,46.3552,46.6218,320100.0
2022-05-09 10:00:00,48.94,49.0,48.61,48.63,397275.0,46.6028,46.6599,46.2886,46.3076,397275.0
2022-05-09 10:10:00,48.66,48.9,48.65,48.67,263690.0,46.3362,46.5647,46.3266,46.3457,263690.0
2022-05-09 10:20:00,48.65,48.72,48.51,48.54,233545.0,46.3266,46.3933,46.1933,46.2219,233545.0
2022-05-09 10:30:00,48.54,48.54,48.33,48.35,465225.0,46.2219,46.2219,46.0219,46.041,465225.0
2022-05-09 10:40:00,48.35,48.51,48.34,48.47,347120.0,46.041,46.1933,46.0314,46.1552,347120.0
2022-05-09 10:50:00,48.47,48.52,48.23,48.27,325765.0,46.1552,46.2029,45.9267,45.9648,325765.0
2022-05-09 11:00:00,48.26,48.39,48.21,48.26,276205.0,45.9553,46.0791,45.9077,45.9553,276205.0
2022-05-09 11:10:00,48.26,48.31,48.16,48.2,269060.0,45.9553,46.0029,45.86,45.8981,269060.0
2022-05-09 11:20:00,48.19,48.2,48.01,48.06,403280.0,45.8886,45.8981,45.7172,45.7648,403280.0
2022-05-09 11:30:00,48.05,48.23,47.96,48.22,148615.0,45.7553,45.9267,45.6696,45.9172,148615.0
2022-05-09 11:40:00,48.21,48.3,48.15,48.21,126035.0,45.9077,45.9934,45.8505,45.9077,126035.0
2022-05-09 11:50:00,48.27,48.39,48.22,48.33,75870.0,45.9648,46.0791,45.9172,46.0219,75870.0
2022-05-09 12:00:00,48.3,48.54,48.19,48.42,248220.0,45.9934,46.2219,45.8886,46.1076,248220.0
2022-05-09 12:10:00,48.46,48.66,48.46,48.57,151025.0,46.1457,46.3362,46.1457,46.2505,151025.0
2022-05-09 12:20:00,48.57,48.63,48.44,48.49,209645.0,46.2505,46.3076,46.1267,46.1743,209645.0
2022-05-09 12:30:00,48.48,48.58,48.31,48.31,365700.0,46.1648,46.26,46.0029,46.0029,365700.0
2022-05-09 12:40:00,48.3,48.32,48.15,48.18,230000.0,45.9934,46.0124,45.8505,45.8791,230000.0
2022-05-09 12:50:00,48.17,48.18,48.05,48.06,99085.0,45.8696,45.8791,45.7553,45.7648,99085.0
2022-05-09 13:00:00,48.05,48.09,48.0,48.02,132695.0,45.7553,45.7934,45.7077,45.7267,132695.0
2022-05-09 13:10:00,48.01,48.07,47.95,48.04,135545.0,45.7172,45.7743,45.6601,45.7458,135545.0
2022-05-09 13:20:00,48.04,48.17,47.97,48.15,177045.0,45.7458,45.8696,45.6791,45.8505,177045.0
2022-05-09 13:30:00,48.14,48.22,47.9,47.95,235885.0,45.841,45.9172,45.6125,45.6601,235885.0
2022-05-09 13:40:00,47.94,48.18,47.94,48.06,193940.0,45.6506,45.8791,45.6506,45.7648,193940.0
2022-05-09 13:50:00,48.05,48.08,47.89,48.07,163745.0,45.7553,45.7839,45.6029,45.7743,163745.0
2022-05-09 14:00:00,48.06,48.17,48.02,48.05,129540.0,45.7648,45.8696,45.7267,45.7553,129540.0
2022-05-09 14:10:00,48.02,48.19,48.01,48.15,136215.0,45.7267,45.8886,45.7172,45.8505,136215.0
2022-05-09 14:20:00,48.15,48.15,47.93,47.99,226230.0,45.8505,45.8505,45.641,45.6982,226230.0
2022-05-09 14:30:00,47.99,48.05,47.87,47.98,362035.0,45.6982,45.7553,45.5839,45.6886,362035.0
2022-05-09 14:40:00,47.95,48.16,47.95,48.01,195330.0,45.6601,45.86,45.6601,45.7172,195330.0
2022-05-09 14:50:00,47.98,48.23,47.92,48.21,241060.0,45.6886,45.9267,45.6315,45.9077,241060.0
2022-05-09 15:00:00,48.23,48.37,48.17,48.21,368230.0,45.9267,46.06,45.8696,45.9077,368230.0
2022-05-09 15:10:00,48.22,48.38,48.2,48.24,259545.0,45.9172,46.0695,45.8981,45.9362,259545.0
2022-05-09 15:20:00,48.24,48.24,47.96,48.0,633315.0,45.9362,45.9362,45.6696,45.7077,633315.0
2022-05-09 15:30:00,48.01,48.01,47.86,47.94,616500.0,45.7172,45.7172,45.5744,45.6506,616500.0
2022-05-09 15:40:00,47.93,47.94,47.72,47.75,441860.0,45.641,45.6506,45.4411,45.4696,441860.0
2022-05-09 15:50:00,47.74,47.86,47.6,47.79,710180.0,45.4601,45.5744,45.3268,45.5077,710180.0
2022-05-10 09:30:00,48.36,48.64,48.23,48.38,498530.0,46.0505,46.3171,45.9267,46.0695,498530.0
2022-05-10 09:40:00,48.38,48.39,48.01,48.04,405300.0,46.0695,46.0791,45.7172,45.7458,405300.0
2022-05-10 09:50:00,48.03,48.36,48.01,48.34,443850.0,45.7363,46.0505,45.7172,46.0314,443850.0
2022-05-10 10:00:00,48.37,48.45,48.19,48.31,493525.0,46.06,46.1362,45.8886,46.0029,493525.0
2022-05-10 10:10:00,48.33,48.44,48.23,48.26,311250.0,46.0219,46.1267,45.9267,45.9553,311250.0
2022-05-10 10:20:00,48.26,48.39,48.09,48.17,295810.0,45.9553,46.0791,45.7934,45.8696,295810.0
2022-05-10 10:30:00,48.17,48.19,47.88,47.88,297470.0,45.8696,45.8886,45.5934,45.5934,297470.0
2022-05-10 10:40:00,47.87,47.89,47.62,47.66,306695.0,45.5839,45.6029,45.3458,45.3839,306695.0
2022-05-10 10:50:00,47.65,47.74,47.56,47.61,286910.0,45.3744,45.4601,45.2887,45.3363,286910.0
2022-05-10 11:00:00,47.59,47.68,47.4,47.41,253805.0,45.3173,45.403,45.1363,45.1459,253805.0
2022-05-10 11:10:00,47.41,47.45,47.26,47.45,434455.0,45.1459,45.184,45.003,45.184,434455.0
2022-05-10 11:20:00,47.48,47.48,47.11,47.29,303815.0,45.2125,45.2125,44.8602,45.0316,303815.0
2022-05-10 11:30:00,47.3,47.43,47.13,47.4,255310.0,45.0411,45.1649,44.8792,45.1363,255310.0
2022-05-10 11:40:00,47.43,47.44,47.15,47.15,115870.0,45.1649,45.1744,44.8983,44.8983,115870.0
2022-05-10 11:50:00,47.13,47.22,46.99,47.21,179205.0,44.8792,44.9649,44.7459,44.9554,179205.0
2022-05-10 12:00:00,47.21,47.36,47.07,47.07,244925.0,44.9554,45.0983,44.8221,44.8221,244925.0
2022-05-10 12:10:00,47.1,47.26,47.0,47.08,292500.0,44.8507,45.003,44.7554,44.8316,292500.0
2022-05-10 12:20:00,47.05,47.1,46.96,47.0,141845.0,44.8031,44.8507,44.7174,44.7554,141845.0
2022-05-10 12:30:00,47.0,47.07,46.8,46.86,239465.0,44.7554,44.8221,44.565,44.6221,239465.0
2022-05-10 12:40:00,46.86,47.17,46.85,47.12,216095.0,44.6221,44.9173,44.6126,44.8697,216095.0
2022-05-10 12:50:00,47.08,47.09,46.89,46.94,279880.0,44.8316,44.8411,44.6507,44.6983,279880.0
2022-05-10 13:00:00,46.94,47.26,46.91,47.22,237820.0,44.6983,45.003,44.6697,44.9649,237820.0
2022-05-10 13:10:00,47.22,47.23,47.01,47.07,337370.0,44.9649,44.9745,44.765,44.8221,337370.0
2022-05-10 13:20:00,47.1,47.35,47.02,47.35,313230.0,44.8507,45.0887,44.7745,45.0887,313230.0
2022-05-10 13:30:00,47.36,47.65,47.36,47.63,459480.0,45.0983,45.3744,45.0983,45.3554,459480.0
2022-05-10 13:40:00,47.64,47.89,47.63,47.86,339180.0,45.3649,45.6029,45.3554,45.5744,339180.0
2022-05-10 13:50:00,47.87,48.01,47.79,48.0,241610.0,45.5839,45.7172,45.5077,45.7077,241610.0
2022-05-10 14:00:00,48.01,48.03,47.86,47.87,355960.0,45.7172,45.7363,45.5744,45.5839,355960.0
2022-05-10 14:10:00,47.87,48.04,47.67,47.87,309385.0,45.5839,45.7458,45.3934,45.5839,309385.0
2022-05-10 14:20:00,47.87,47.94,47.63,47.72,225065.0,45.5839,45.6506,45.3554,45.4411,225065.0
2022-05-10 14:30:00,47.75,47.84,47.68,47.75,155045.0,45.4696,45.5553,45.403,45.4696,155045.0
2022-05-10 14:40:00,47.73,47.95,47.64,47.77,187945.0,45.4506,45.6601,45.3649,45.4887,187945.0
2022-05-10 14:50:00,47.81,47.88,47.66,47.83,522940.0,45.5268,45.5934,45.3839,45.5458,522940.0
2022-05-10 15:00:00,47.86,48.01,47.78,47.87,232615.0,45.5744,45.7172,45.4982,45.5839,232615.0
2022-05-10 15:10:00,47.85,47.97,47.79,47.9,276005.0,45.5648,45.6791,45.5077,45.6125,276005.0
2022-05-10 15:20:00,47.9,47.91,47.59,47.66,407890.0,45.6125,45.622,45.3173,45.3839,407890.0
2022-05-10 15:30:00,47.66,47.67,47.51,47.56,433035.0,45.3839,45.3934,45.2411,45.2887,433035.0
2022-05-10 15:40:00,47.54,47.67,47.47,47.62,485550.0,45.2697,45.3934,45.203,45.3458,485550.0
2022-05-10 15:50:00,47.6,47.69,47.51,47.65,473490.0,45.3268,45.4125,45.2411,45.3744,473490.0
2022-05-11 09:30:00,47.67,47.88,47.45,47.57,313735.0,45.3934,45.5934,45.184,45.2982,313735.0
2022-05-11 09:40:00,47.54,48.19,47.48,48.13,245705.0,45.2697,45.8886,45.2125,45.8315,245705.0
2022-05-11 09:50:00,48.07,48.26,48.06,48.21,129910.0,45.7743,45.9553,45.7648,45.9077,129910.0
2022-05-11 10:00:00,48.24,48.27,48.07,48.07,114995.0,45.9362,45.9648,45.7743,45.7743,114995.0
2022-05-11 10:10:00,48.05,48.27,47.99,48.23,147465.0,45.7553,45.9648,45.6982,45.9267,147465.0
2022-05-11 10:20:00,48.25,48.49,48.15,48.46,115360.0,45.9457,46.1743,45.8505,46.1457,115360.0
2022-05-11 10:30:00,48.43,48.52,48.22,48.48,152860.0,46.1172,46.2029,45.9172,46.1648,152860.0
2022-05-11 10:40:00,48.5,48.62,48.35,48.38,132830.0,46.1838,46.2981,46.041,46.0695,132830.0
2022-05-11 10:50:00,48.35,48.37,48.12,48.26,197075.0,46.041,46.06,45.822,45.9553,197075.0
2022-05-11 11:00:00,48.25,48.27,48.1,48.12,109495.0,45.9457,45.9648,45.8029,45.822,109495.0
2022-05-11 11:10:00,48.15,48.25,47.91,47.98,154725.0,45.8505,45.9457,45.622,45.6886,154725.0
2022-05-11 11:20:00,47.99,48.26,47.99,48.25,152105.0,45.6982,45.9553,45.6982,45.9457,152105.0
2022-05-11 11:30:00,48.25,48.47,48.19,48.4,162015.0,45.9457,46.1552,45.8886,46.0886,162015.0
2022-05-11 11:40:00,48.41,48.47,48.28,48.32,117100.0,46.0981,46.1552,45.9743,46.0124,117100.0
2022-05-11 11:50:00,48.33,48.34,48.13,48.2,142545.0,46.0219,46.0314,45.8315,45.8981,142545.0
2022-05-11 12:00:00,48.21,48.22,48.08,48.08,99770.0,45.9077,45.9172,45.7839,45.7839,99770.0
2022-05-11 12:10:00,48.09,48.09,47.96,47.97,106755.0,45.7934,45.7934,45.6696,45.6791,106755.0
2022-05-11 12:20:00,47.96,48.2,47.77,47.77,360225.0,45.6696,45.8981,45.4887,45.4887,360225.0
2022-05-11 12:30:00,47.77,47.81,47.71,47.73,140635.0,45.4887,45.5268,45.4315,45.4506,140635.0
2022-05-11 12:40:00,47.73,47.85,47.63,47.72,328760.0,45.4506,45.5648,45.3554,45.4411,328760.0
2022-05-11 12:50:00,47.71,47.71,47.49,47.51,222605.0,45.4315,45.4315,45.222,45.2411,222605.0
2022-05-11 13:00:00,47.51,47.55,47.36,47.37,265195.0,45.2411,45.2792,45.0983,45.1078,265195.0
2022-05-11 13:10:00,47.36,47.47,47.35,47.39,205535.0,45.0983,45.203,45.0887,45.1268,205535.0
2022-05-11 13:20:00,47.4,47.45,47.23,47.24,266035.0,45.1363,45.184,44.9745,44.984,266035.0
2022-05-11 13:30:00,47.23,47.34,47.15,47.15,192545.0,44.9745,45.0792,44.8983,44.8983,192545.0
2022-05-11 13:40:00,47.13,47.18,47.04,47.12,251700.0,44.8792,44.9268,44.7935,44.8697,251700.0
2022-05-11 13:50:00,47.13,47.2,46.99,47.03,298800.0,44.8792,44.9459,44.7459,44.784,298800.0
2022-05-11 14:00:00,47.11,47.34,47.08,47.21,299870.0,44.8602,45.0792,44.8316,44.9554,299870.0
2022-05-11 14:10:00,47.17,47.37,47.15,47.31,181795.0,44.9173,45.1078,44.8983,45.0506,181795.0
2022-05-11 14:20:00,47.31,47.55,47.18,47.37,176540.0,45.0506,45.2792,44.9268,45.1078,176540.0
2022-05-11 14:30:00,47.37,47.53,47.29,47.5,231820.0,45.1078,45.2601,45.0316,45.2316,231820.0
2022-05-11 14:40:00,47.51,47.64,47.4,47.46,180650.0,45.2411,45.3649,45.1363,45.1935,180650.0
2022-05-11 14:50:00,47.46,47.48,47.3,47.35,275300.0,45.1935,45.2125,45.0411,45.0887,275300.0
2022-05-11 15:00:00,47.35,47.37,47.2,47.32,268180.0,45.0887,45.1078,44.9459,45.0602,268180.0
2022-05-11 15:10:00,47.32,47.36,47.14,47.25,282620.0,45.0602,45.0983,44.8888,44.9935,282620.0
2022-05-11 15:20:00,47.24,47.28,47.15,47.21,414895.0,44.984,45.0221,44.8983,44.9554,414895.0
2022-05-11 15:30:00,47.21,47.26,47.01,47.02,449500.0,44.9554,45.003,44.765,44.7745,449500.0
2022-05-11 15:40:00,47.02,47.06,46.84,46.84,364345.0,44.7745,44.8126,44.6031,44.6031,364345.0
2022-05-11 15:50:00,46.83,46.89,46.77,46.84,617005.0,44.5936,44.6507,44.5364,44.6031,617005.0
2022-05-12 09:30:00,46.6,46.73,46.43,46.49,651985.0,44.3745,44.4983,44.2127,44.2698,651985.0
2022-05-12 09:40:00,46.47,46.89,46.45,46.77,516060.0,44.2508,44.6507,44.2317,44.5364,516060.0
2022-05-12 09:50:00,46.78,46.9,46.58,46.71,310290.0,44.5459,44.6602,44.3555,44.4793,310290.0
2022-05-12 10:00:00,46.71,47.12,46.58,47.09,267090.0,44.4793,44.8697,44.3555,44.8411,267090.0
2022-05-12 10:10:00,47.11,47.26,46.97,47.13,255420.0,44.8602,45.003,44.7269,44.8792,255420.0
2022-05-12 10:20:00,47.11,47.36,47.08,47.14,286785.0,44.8602,45.0983,44.8316,44.8888,286785.0
2022-05-12 10:30:00,47.16,47.28,46.97,47.2,211000.0,44.9078,45.0221,44.7269,44.9459,211000.0
2022-05-12 10:40:00,47.13,47.23,47.01,47.18,261640.0,44.8792,44.9745,44.765,44.9268,261640.0
2022-05-12 10:50:00,47.19,47.39,47.18,47.39,133225.0,44.9364,45.1268,44.9268,45.1268,133225.0
2022-05-12 11:00:00,47.36,47.58,47.31,47.58,158045.0,45.0983,45.3077,45.0506,45.3077,158045.0
2022-05-12 11:10:00,47.6,47.61,47.35,47.38,356250.0,45.3268,45.3363,45.0887,45.1173,356250.0
2022-05-12 11:20:00,47.4,47.44,47.27,47.3,166060.0,45.1363,45.1744,45.0125,45.0411,166060.0
2022-05-12 11:30:00,47.34,47.37,47.17,47.35,225765.0,45.0792,45.1078,44.9173,45.0887,225765.0
2022-05-12 11:40:00,47.35,47.35,47.0,47.0,255180.0,45.0887,45.0887,44.7554,44.7554,255180.0
2022-05-12 11:50:00,46.98,46.99,46.78,46.78,141955.0,44.7364,44.7459,44.5459,44.5459,141955.0
2022-05-12 12:00:00,46.78,46.86,46.74,46.83,192950.0,44.5459,44.6221,44.5079,44.5936,192950.0
2022-05-12 12:10:00,46.8,46.89,46.7,46.8,170375.0,44.565,44.6507,44.4698,44.565,170375.0
2022-05-12 12:20:00,46.77,47.07,46.77,47.07,81275.0,44.5364,44.8221,44.5364,44.8221,81275.0
2022-05-12 12:30:00,47.05,47.26,47.05,47.16,134485.0,44.8031,45.003,44.8031,44.9078,134485.0
2022-05-12 12:40:00,47.15,47.3,46.98,47.19,275470.0,44.8983,45.0411,44.7364,44.9364,275470.0
2022-05-12 12:50:00,47.19,47.26,47.07,47.08,119755.0,44.9364,45.003,44.8221,44.8316,119755.0
2022-05-12 13:00:00,47.09,47.15,46.93,46.98,114990.0,44.8411,44.8983,44.6888,44.7364,114990.0
2022-05-12 13:10:00,46.99,47.11,46.9,46.95,143465.0,44.7459,44.8602,44.6602,44.7078,143465.0
2022-05-12 13:20:00,46.96,47.02,46.86,46.92,97795.0,44.7174,44.7745,44.6221,44.6793,97795.0
2022-05-12 13:30:00,46.87,46.97,46.75,46.77,116420.0,44.6317,44.7269,44.5174,44.5364,116420.0
2022-05-12 13:40:00,46.75,46.77,46.59,46.59,110120.0,44.5174,44.5364,44.365,44.365,110120.0
2022-05-12 13:50:00,46.59,46.69,46.55,46.63,166815.0,44.365,44.4602,44.3269,44.4031,166815.0
2022-05-12 14:00:00,46.61,46.72,46.51,46.51,276525.0,44.3841,44.4888,44.2888,44.2888,276525.0
2022-05-12 14:10:00,46.51,46.61,46.51,46.61,112320.0,44.2888,44.3841,44.2888,44.3841,112320.0
2022-05-12 14:20:00,46.62,46.69,46.49,46.61,229770.0,44.3936,44.4602,44.2698,44.3841,229770.0
2022-05-12 14:30:00,46.59,46.65,46.42,46.42,166320.0,44.365,44.4222,44.2031,44.2031,166320.0
2022-05-12 14:40:00,46.43,46.55,46.39,46.46,394555.0,44.2127,44.3269,44.1746,44.2412,394555.0
2022-05-12 14:50:00,46.44,46.56,46.41,46.46,193875.0,44.2222,44.3365,44.1936,44.2412,193875.0
2022-05-12 15:00:00,46.49,46.62,46.43,46.48,244660.0,44.2698,44.3936,44.2127,44.2603,244660.0
2022-05-12 15:10:00,46.5,46.77,46.41,46.76,270685.0,44.2793,44.5364,44.1936,44.5269,270685.0
2022-05-12 15:20:00,46.73,47.06,46.72,46.81,455705.0,44.4983,44.8126,44.4888,44.5745,455705.0
2022-05-12 15:30:00,46.83,47.04,46.82,47.03,453730.0,44.5936,44.7935,44.584,44.784,453730.0
2022-05-12 15:40:00,47.06,47.13,46.94,46.99,352150.0,44.8126,44.8792,44.6983,44.7459,352150.0
2022-05-12 15:50:00,47.02,47.3,47.02,47.29,773240.0,44.7745,45.0411,44.7745,45.0316,773240.0
2022-05-13 09:30:00,47.85,48.16,47.85,48.11,244245.0,45.5648,45.86,45.5648,45.8124,244245.0
2022-05-13 09:40:00,48.09,48.36,48.06,48.2,193315.0,45.7934,46.0505,45.7648,45.8981,193315.0
2022-05-13 09:50:00,48.21,48.33,48.17,48.26,189830.0,45.9077,46.0219,45.8696,45.9553,189830.0
2022-05-13 10:00:00,48.28,48.44,48.25,48.38,237750.0,45.9743,46.1267,45.9457,46.0695,237750.0
2022-05-13 10:10:00,48.4,48.44,48.26,48.33,391105.0,46.0886,46.1267,45.9553,46.0219,391105.0
2022-05-13 10:20:00,48.35,48.57,48.35,48.51,142050.0,46.041,46.2505,46.041,46.1933,142050.0
2022-05-13 10:30:00,48.52,48.57,48.46,48.49,63725.0,46.2029,46.2505,46.1457,46.1743,63725.0
2022-05-13 10:40:00,48.5,48.5,48.26,48.4,148460.0,46.1838,46.1838,45.9553,46.0886,148460.0
2022-05-13 10:50:00,48.41,48.54,48.4,48.46,54830.0,46.0981,46.2219,46.0886,46.1457,54830.0
2022-05-13 11:00:00,48.45,48.5,48.38,48.48,51215.0,46.1362,46.1838,46.0695,46.1648,51215.0
2022-05-13 11:10:00,48.5,48.55,48.45,48.51,109855.0,46.1838,46.2314,46.1362,46.1933,109855.0
2022-05-13 11:20:00,48.5,48.59,48.5,48.57,137090.0,46.1838,46.2695,46.1838,46.2505,137090.0
2022-05-13 11:30:00,48.58,48.58,48.49,48.57,91130.0,46.26,46.26,46.1743,46.2505,91130.0
2022-05-13 11:40:00,48.56,48.56,48.47,48.54,57070.0,46.2409,46.2409,46.1552,46.2219,57070.0
2022-05-13 11:50:00,48.53,48.64,48.53,48.64,101620.0,46.2124,46.3171,46.2124,46.3171,101620.0
2022-05-13 12:00:00,48.64,48.79,48.62,48.79,132135.0,46.3171,46.46,46.2981,46.46,132135.0
2022-05-13 12:10:00,48.79,48.85,48.77,48.79,100140.0,46.46,46.5171,46.4409,46.46,100140.0
2022-05-13 12:20:00,48.79,48.79,48.68,48.75,109035.0,46.46,46.46,46.3552,46.4219,109035.0
2022-05-13 12:30:00,48.77,48.82,48.77,48.78,70530.0,46.4409,46.4885,46.4409,46.4504,70530.0
2022-05-13 12:40:00,48.78,48.8,48.63,48.64,71125.0,46.4504,46.4695,46.3076,46.3171,71125.0
2022-05-13 12:50:00,48.63,48.66,48.52,48.66,107170.0,46.3076,46.3362,46.2029,46.3362,107170.0
2022-05-13 13:00:00,48.68,48.73,48.62,48.64,40030.0,46.3552,46.4028,46.2981,46.3171,40030.0
2022-05-13 13:10:00,48.67,48.67,48.56,48.56,49170.0,46.3457,46.3457,46.2409,46.2409,49170.0
2022-05-13 13:20:00,48.55,48.61,48.5,48.58,99490.0,46.2314,46.2886,46.1838,46.26,99490.0
2022-05-13 13:30:00,48.58,48.6,48.49,48.49,81515.0,46.26,46.279,46.1743,46.1743,81515.0
2022-05-13 13:40:00,48.49,48.49,48.38,48.44,157510.0,46.1743,46.1743,46.0695,46.1267,157510.0
2022-05-13 13:50:00,48.43,48.45,48.3,48.32,126955.0,46.1172,46.1362,45.9934,46.0124,126955.0
2022-05-13 14:00:00,48.31,48.31,48.08,48.24,168175.0,46.0029,46.0029,45.7839,45.9362,168175.0
2022-05-13 14:10:00,48.26,48.29,48.16,48.28,117915.0,45.9553,45.9838,45.86,45.9743,117915.0
2022-05-13 14:20:00,48.25,48.25,48.1,48.17,78700.0,45.9457,45.9457,45.8029,45.8696,78700.0
2022-05-13 14:30:00,48.19,48.37,48.19,48.25,158180.0,45.8886,46.06,45.8886,45.9457,158180.0
2022-05-13 14:40:00,48.28,48.35,48.23,48.31,93665.0,45.9743,46.041,45.9267,46.0029,93665.0
2022-05-13 14:50:00,48.3,48.5,48.3,48.5,79755.0,45.9934,46.1838,45.9934,46.1838,79755.0
2022-05-13 15:00:00,48.49,48.56,48.46,48.54,355025.0,46.1743,46.2409,46.1457,46.2219,355025.0
2022-05-13 15:10:00,48.56,48.6,48.54,48.57,120870.0,46.2409,46.279,46.2219,46.2505,120870.0
2022-05-13 15:20:00,48.56,48.63,48.53,48.62,120490.0,46.2409,46.3076,46.2124,46.2981,120490.0
2022-05-13 15:30:00,48.63,48.65,48.38,48.48,218500.0,46.3076,46.3266,46.0695,46.1648,218500.0
2022-05-13 15:40:00,48.48,48.59,48.42,48.49,186370.0,46.1648,46.2695,46.1076,46.1743,186370.0
2022-05-13 15:50:00,48.52,48.53,48.38,48.52,366405.0,46.2029,46.2124,46.0695,46.2029,366405.0
2022-05-16 09:30:00,48.35,48.47,48.21,48.47,461435.0,46.041,46.1552,45.9077,46.1552,461435.0
2022-05-16 09:40:00,48.46,48.46,47.96,47.97,285125.0,46.1457,46.1457,45.6696,45.6791,285125.0
2022-05-16 09:50:00,47.94,48.21,47.87,48.13,192075.0,45.6506,45.9077,45.5839,45.8315,192075.0
2022-05-16 10:00:00,48.12,48.36,48.03,48.35,132310.0,45.822,46.0505,45.7363,46.041,132310.0
2022-05-16 10:10:00,48.35,48.48,48.33,48.44,193685.0,46.041,46.1648,46.0219,46.1267,193685.0
2022-05-16 10:20:00,48.49,48.64,48.44,48.61,105030.0,46.1743,46.3171,46.1267,46.2886,105030.0
2022-05-16 10:30:00,48.61,48.63,48.35,48.42,122600.0,46.2886,46.3076,46.041,46.1076,122600.0
2022-05-16 10:40:00,48.35,48.37,48.2,48.24,128485.0,46.041,46.06,45.8981,45.9362,128485.0
2022-05-16 10:50:00,48.2,48.25,48.08,48.08,172005.0,45.8981,45.9457,45.7839,45.7839,172005.0
2022-05-16 11:00:00,48.07,48.16,48.01,48.16,57240.0,45.7743,45.86,45.7172,45.86,57240.0
2022-05-16 11:10:00,48.14,48.28,48.13,48.25,99140.0,45.841,45.9743,45.8315,45.9457,99140.0
2022-05-16 11:20:00,48.23,48.23,48.12,48.16,39530.0,45.9267,45.9267,45.822,45.86,39530.0
2022-05-16 11:30:00,48.14,48.24,48.01,48.21,92535.0,45.841,45.9362,45.7172,45.9077,92535.0
2022-05-16 11:40:00,48.23,48.39,48.13,48.38,52225.0,45.9267,46.0791,45.8315,46.0695,52225.0
2022-05-16 11:50:00,48.39,48.49,48.34,48.48,168755.0,46.0791,46.1743,46.0314,46.1648,168755.0
2022-05-16 12:00:00,48.52,48.58,48.43,48.47,204130.0,46.2029,46.26,46.1172,46.1552,204130.0
2022-05-16 12:10:00,48.44,48.45,48.3,48.35,163220.0,46.1267,46.1362,45.9934,46.041,163220.0
2022-05-16 12:20:00,48.32,48.35,48.26,48.29,63120.0,46.0124,46.041,45.9553,45.9838,63120.0
2022-05-16 12:30:00,48.27,48.36,48.23,48.24,71470.0,45.9648,46.0505,45.9267,45.9362,71470.0
2022-05-16 12:40:00,48.21,48.32,48.17,48.32,71500.0,45.9077,46.0124,45.8696,46.0124,71500.0
2022-05-16 12:50:00,48.33,48.33,48.15,48.2,58180.0,46.0219,46.0219,45.8505,45.8981,58180.0
2022-05-16 13:00:00,48.19,48.35,48.15,48.35,32430.0,45.8886,46.041,45.8505,46.041,32430.0
2022-05-16 13:10:00,48.34,48.44,48.31,48.34,42725.0,46.0314,46.1267,46.0029,46.0314,42725.0
2022-05-16 13:20:00,48.32,48.57,48.32,48.54,53700.0,46.0124,46.2505,46.0124,46.2219,53700.0
2022-05-16 13:30:00,48.56,48.6,48.5,48.52,172005.0,46.2409,46.279,46.1838,46.2029,172005.0
2022-05-16 13:40:00,48.53,48.59,48.43,48.44,120095.0,46.2124,46.2695,46.1172,46.1267,120095.0
2022-05-16 13:50:00,48.46,48.49,48.43,48.45,76630.0,46.1457,46.1743,46.1172,46.1362,76630.0
2022-05-16 14:00:00,48.42,48.58,48.38,48.52,62195.0,46.1076,46.26,46.0695,46.2029,62195.0
2022-05-16 14:10:00,48.5,48.5,48.44,48.46,93750.0,46.1838,46.1838,46.1267,46.1457,93750.0
2022-05-16 14:20:00,48.48,48.61,48.47,48.61,201365.0,46.1648,46.2886,46.1552,46.2886,201365.0
2022-05-16 14:30:00,48.61,48.64,48.55,48.57,203555.0,46.2886,46.3171,46.2314,46.2505,203555.0
2022-05-16 14:40:00,48.58,48.63,48.47,48.49,220930.0,46.26,46.3076,46.1552,46.1743,220930.0
2022-05-16 14:50:00,48.5,48.56,48.45,48.54,181920.0,46.1838,46.2409,46.1362,46.2219,181920.0
2022-05-16 15:00:00,48.54,48.59,48.49,48.49,89360.0,46.2219,46.2695,46.1743,46.1743,89360.0
2022-05-16 15:10:00,48.48,48.48,48.31,48.35,175105.0,46.1648,46.1648,46.0029,46.041,175105.0
2022-05-16 15:20:00,48.35,48.36,48.29,48.33,115845.0,46.041,46.0505,45.9838,46.0219,115845.0
2022-05-16 15:30:00,48.32,48.35,48.2,48.27,99700.0,46.0124,46.041,45.8981,45.9648,99700.0
2022-05-16 15:40:00,48.29,48.31,48.19,48.24,157470.0,45.9838,46.0029,45.8886,45.9362,157470.0
2022-05-16 15:50:00,48.25,48.35,48.18,48.27,365420.0,45.9457,46.041,45.8791,45.9648,365420.0
2022-05-17 09:30:00,49.03,49.22,49.02,49.11,435955.0,46.6885,46.8694,46.679,46.7647,435955.0
2022-05-17 09:40:00,49.14,49.18,49.01,49.02,126825.0,46.7932,46.8313,46.6695,46.679,126825.0
2022-05-17 09:50:00,49.01,49.09,48.96,49.06,62270.0,46.6695,46.7456,46.6218,46.7171,62270.0
2022-05-17 10:00:00,49.08,49.2,49.03,49.03,48410.0,46.7361,46.8504,46.6885,46.6885,48410.0
2022-05-17 10:10:00,48.98,49.08,48.94,49.08,116470.0,46.6409,46.7361,46.6028,46.7361,116470.0
2022-05-17 10:20:00,49.11,49.12,48.86,48.87,53085.0,46.7647,46.7742,46.5266,46.5361,53085.0
2022-05-17 10:30:00,48.87,48.97,48.83,48.85,39255.0,46.5361,46.6314,46.498,46.5171,39255.0
2022-05-17 10:40:00,48.81,48.83,48.71,48.79,36215.0,46.479,46.498,46.3838,46.46,36215.0
2022-05-17 10:50:00,48.79,48.91,48.75,48.89,56155.0,46.46,46.5742,46.4219,46.5552,56155.0
2022-05-17 11:00:00,48.88,49.03,48.88,49.02,45865.0,46.5457,46.6885,46.5457,46.679,45865.0
2022-05-17 11:10:00,49.04,49.1,48.98,49.09,94215.0,46.698,46.7552,46.6409,46.7456,94215.0
2022-05-17 11:20:00,49.08,49.16,49.06,49.11,46980.0,46.7361,46.8123,46.7171,46.7647,46980.0
2022-05-17 11:30:00,49.11,49.25,49.11,49.22,149770.0,46.7647,46.898,46.7647,46.8694,149770.0
2022-05-17 11:40:00,49.22,49.27,49.17,49.2,68140.0,46.8694,46.917,46.8218,46.8504,68140.0
2022-05-17 11:50:00,49.2,49.28,49.2,49.28,55230.0,46.8504,46.9266,46.8504,46.9266,55230.0
2022-05-17 12:00:00,49.28,49.3,49.19,49.24,43230.0,46.9266,46.9456,46.8409,46.8885,43230.0
2022-05-17 12:10:00,49.21,49.36,49.19,49.32,151395.0,46.8599,47.0027,46.8409,46.9646,151395.0
2022-05-17 12:20:00,49.31,49.39,49.3,49.35,39310.0,46.9551,47.0313,46.9456,46.9932,39310.0
2022-05-17 12:30:00,49.33,49.4,49.33,49.35,99285.0,46.9742,47.0408,46.9742,46.9932,99285.0
2022-05-17 12:40:00,49.36,49.43,49.34,49.39,155500.0,47.0027,47.0694,46.9837,47.0313,155500.0
2022-05-17 12:50:00,49.38,49.39,49.34,49.38,129045.0,47.0218,47.0313,46.9837,47.0218,129045.0
2022-05-17 13:00:00,49.38,49.47,49.3,49.46,90725.0,47.0218,47.1075,46.9456,47.098,90725.0
2022-05-17 13:10:00,49.45,49.53,49.45,49.52,125695.0,47.0884,47.1646,47.0884,47.1551,125695.0
2022-05-17 13:20:00,49.51,49.52,49.43,49.45,176305.0,47.1456,47.1551,47.0694,47.0884,176305.0
2022-05-17 13:30:00,49.47,49.51,49.47,49.5,62820.0,47.1075,47.1456,47.1075,47.1361,62820.0
2022-05-17 13:40:00,49.48,49.5,49.44,49.5,155340.0,47.117,47.1361,47.0789,47.1361,155340.0
2022-05-17 13:50:00,49.5,49.51,49.44,49.45,119650.0,47.1361,47.1456,47.0789,47.0884,119650.0
2022-05-17 14:00:00,49.46,49.59,49.38,49.56,111640.0,47.098,47.2218,47.0218,47.1932,111640.0
2022-05-17 14:10:00,49.53,49.55,49.29,49.31,247895.0,47.1646,47.1837,46.9361,46.9551,247895.0
2022-05-17 14:20:00,49.31,49.4,49.14,49.34,95055.0,46.9551,47.0408,46.7932,46.9837,95055.0
2022-05-17 14:30:00,49.29,49.4,49.23,49.4,558660.0,46.9361,47.0408,46.8789,47.0408,558660.0
2022-05-17 14:40:00,49.42,49.63,49.42,49.61,175195.0,47.0599,47.2598,47.0599,47.2408,175195.0
2022-05-17 14:50:00,49.61,49.62,49.53,49.54,203700.0,47.2408,47.2503,47.1646,47.1741,203700.0
2022-05-17 15:00:00,49.53,49.68,49.53,49.63,296090.0,47.1646,47.3075,47.1646,47.2598,296090.0
2022-05-17 15:10:00,49.62,49.65,49.58,49.64,136625.0,47.2503,47.2789,47.2122,47.2694,136625.0
2022-05-17 15:20:00,49.65,49.68,49.6,49.63,136800.0,47.2789,47.3075,47.2313,47.2598,136800.0
2022-05-17 15:30:00,49.65,49.67,49.57,49.58,112450.0,47.2789,47.2979,47.2027,47.2122,112450.0
2022-05-17 15:40:00,49.58,49.65,49.5,49.53,276465.0,47.2122,47.2789,47.1361,47.1646,276465.0
2022-05-17 15:50:00,49.54,49.7,49.54,49.7,402525.0,47.1741,47.3265,47.1741,47.3265,402525.0
2022-05-18 09:30:00,49.13,49.17,48.89,48.9,488125.0,46.7837,46.8218,46.5552,46.5647,488125.0
2022-05-18 09:40:00,48.91,49.04,48.81,49.04,458840.0,46.5742,46.698,46.479,46.698,458840.0
2022-05-18 09:50:00,49.06,49.06,48.83,48.87,147070.0,46.7171,46.7171,46.498,46.5361,147070.0
2022-05-18 10:00:00,48.89,49.12,48.88,49.01,168660.0,46.5552,46.7742,46.5457,46.6695,168660.0
2022-05-18 10:10:00,48.98,49.07,48.94,49.0,81170.0,46.6409,46.7266,46.6028,46.6599,81170.0
2022-05-18 10:20:00,49.08,49.1,48.86,48.86,105370.0,46.7361,46.7552,46.5266,46.5266,105370.0
2022-05-18 10:30:00,48.86,48.92,48.8,48.89,264565.0,46.5266,46.5837,46.4695,46.5552,264565.0
2022-05-18 10:40:00,48.89,49.0,48.86,48.93,217020.0,46.5552,46.6599,46.5266,46.5933,217020.0
2022-05-18 10:50:00,48.94,48.96,48.85,48.95,99095.0,46.6028,46.6218,46.5171,46.6123,99095.0
2022-05-18 11:00:00,48.94,48.95,48.73,48.73,94155.0,46.6028,46.6123,46.4028,46.4028,94155.0
2022-05-18 11:10:00,48.73,48.73,48.59,48.59,74030.0,46.4028,46.4028,46.2695,46.2695,74030.0
2022-05-18 11:20:00,48.57,48.59,48.42,48.42,59820.0,46.2505,46.2695,46.1076,46.1076,59820.0
2022-05-18 11:30:00,48.37,48.54,48.34,48.48,71960.0,46.06,46.2219,46.0314,46.1648,71960.0
2022-05-18 11:40:00,48.47,48.55,48.43,48.43,59785.0,46.1552,46.2314,46.1172,46.1172,59785.0
2022-05-18 11:50:00,48.43,48.5,48.31,48.36,96145.0,46.1172,46.1838,46.0029,46.0505,96145.0
2022-05-18 12:00:00,48.32,48.34,48.19,48.21,87575.0,46.0124,46.0314,45.8886,45.9077,87575.0
2022-05-18 12:10:00,48.21,48.37,48.16,48.31,107460.0,45.9077,46.06,45.86,46.0029,107460.0
2022-05-18 12:20:00,48.34,48.34,48.16,48.23,122245.0,46.0314,46.0314,45.86,45.9267,122245.0
2022-05-18 12:30:00,48.21,48.32,48.17,48.26,44355.0,45.9077,46.0124,45.8696,45.9553,44355.0
2022-05-18 12:40:00,48.26,48.35,48.2,48.35,63870.0,45.9553,46.041,45.8981,46.041,63870.0
2022-05-18 12:50:00,48.36,48.41,48.34,48.4,74780.0,46.0505,46.0981,46.0314,46.0886,74780.0
2022-05-18 13:00:00,48.4,48.4,48.13,48.13,201545.0,46.0886,46.0886,45.8315,45.8315,201545.0
2022-05-18 13:10:00,48.12,48.13,48.01,48.03,75645.0,45.822,45.8315,45.7172,45.7363,75645.0
2022-05-18 13:20:00,48.03,48.14,48.03,48.13,218825.0,45.7363,45.841,45.7363,45.8315,218825.0
2022-05-18 13:30:00,48.1,48.17,48.1,48.15,186460.0,45.8029,45.8696,45.8029,45.8505,186460.0
2022-05-18 13:40:00,48.15,48.15,47.91,47.97,107440.0,45.8505,45.8505,45.622,45.6791,107440.0
2022-05-18 13:50:00,47.95,47.97,47.86,47.93,157890.0,45.6601,45.6791,45.5744,45.641,157890.0
2022-05-18 14:00:00,47.91,47.96,47.84,47.91,110380.0,45.622,45.6696,45.5553,45.622,110380.0
2022-05-18 14:10:00,47.92,47.94,47.81,47.91,79555.0,45.6315,45.6506,45.5268,45.622,79555.0
2022-05-18 14:20:00,47.92,48.0,47.85,47.99,63135.0,45.6315,45.7077,45.5648,45.6982,63135.0
2022-05-18 14:30:00,47.99,48.0,47.75,47.83,155105.0,45.6982,45.7077,45.4696,45.5458,155105.0
2022-05-18 14:40:00,47.83,47.9,47.72,47.85,130365.0,45.5458,45.6125,45.4411,45.5648,130365.0
2022-05-18 14:50:00,47.84,47.87,47.69,47.72,144705.0,45.5553,45.5839,45.4125,45.4411,144705.0
2022-05-18 15:00:00,47.73,47.85,47.73,47.75,101230.0,45.4506,45.5648,45.4506,45.4696,101230.0
2022-05-18 15:10:00,47.76,47.84,47.75,47.79,135140.0,45.4791,45.5553,45.4696,45.5077,135140.0
2022-05-18 15:20:00,47.81,47.82,47.62,47.66,175530.0,45.5268,45.5363,45.3458,45.3839,175530.0
2022-05-18 15:30:00,47.67,47.93,47.64,47.92,167045.0,45.3934,45.641,45.3649,45.6315,167045.0
2022-05-18 15:40:00,47.9,47.93,47.7,47.75,242795.0,45.6125,45.641,45.422,45.4696,242795.0
2022-05-18 15:50:00,47.74,47.85,47.69,47.8,559150.0,45.4601,45.5648,45.4125,45.5172,559150.0
2022-05-19 09:30:00,47.39,47.91,47.38,47.82,323640.0,45.1268,45.622,45.1173,45.5363,323640.0
2022-05-19 09:40:00,47.82,47.82,47.4,47.41,126625.0,45.5363,45.5363,45.1363,45.1459,126625.0
2022-05-19 09:50:00,47.43,47.67,47.36,47.49,289625.0,45.1649,45.3934,45.0983,45.222,289625.0
2022-05-19 10:00:00,47.47,47.78,47.43,47.62,261450.0,45.203,45.4982,45.1649,45.3458,261450.0
2022-05-19 10:10:00,47.64,47.84,47.64,47.78,57770.0,45.3649,45.5553,45.3649,45.4982,57770.0
2022-05-19 10:20:00,47.8,47.9,47.63,47.67,89175.0,45.5172,45.6125,45.3554,45.3934,89175.0
2022-05-19 10:30:00,47.61,47.8,47.5,47.57,123625.0,45.3363,45.5172,45.2316,45.2982,123625.0
2022-05-19 10:40:00,47.52,47.56,47.39,47.39,119170.0,45.2506,45.2887,45.1268,45.1268,119170.0
2022-05-19 10:50:00,47.4,47.66,47.35,47.53,116790.0,45.1363,45.3839,45.0887,45.2601,116790.0
2022-05-19 11:00:00,47.53,47.61,47.4,47.53,420925.0,45.2601,45.3363,45.1363,45.2601,420925.0
2022-05-19 11:10:00,47.54,47.7,47.44,47.57,112385.0,45.2697,45.422,45.1744,45.2982,112385.0
2022-05-19 11:20:00,47.55,47.7,47.51,47.62,129285.0,45.2792,45.422,45.2411,45.3458,129285.0
2022-05-19 11:30:00,47.66,48.01,47.65,48.01,56095.0,45.3839,45.7172,45.3744,45.7172,56095.0
2022-05-19 11:40:00,48.0,48.15,48.0,48.13,95475.0,45.7077,45.8505,45.7077,45.8315,95475.0
2022-05-19 11:50:00,48.12,48.12,47.96,48.03,103155.0,45.822,45.822,45.6696,45.7363,103155.0
2022-05-19 12:00:00,48.0,48.04,47.96,48.0,39740.0,45.7077,45.7458,45.6696,45.7077,39740.0
2022-05-19 12:10:00,48.02,48.06,47.94,47.95,66660.0,45.7267,45.7648,45.6506,45.6601,66660.0
2022-05-19 12:20:00,47.88,47.92,47.8,47.86,55415.0,45.5934,45.6315,45.5172,45.5744,55415.0
2022-05-19 12:30:00,47.93,47.94,47.71,47.71,158595.0,45.641,45.6506,45.4315,45.4315,158595.0
2022-05-19 12:40:00,47.72,47.72,47.61,47.66,33700.0,45.4411,45.4411,45.3363,45.3839,33700.0
2022-05-19 12:50:00,47.67,47.82,47.63,47.8,192045.0,45.3934,45.5363,45.3554,45.5172,192045.0
2022-05-19 13:00:00,47.83,47.94,47.75,47.82,111115.0,45.5458,45.6506,45.4696,45.5363,111115.0
2022-05-19 13:10:00,47.8,47.82,47.66,47.82,49880.0,45.5172,45.5363,45.3839,45.5363,49880.0
2022-05-19 13:20:00,47.83,47.97,47.8,47.9,127780.0,45.5458,45.6791,45.5172,45.6125,127780.0
2022-05-19 13:30:00,47.88,48.04,47.87,48.0,48140.0,45.5934,45.7458,45.5839,45.7077,48140.0
2022-05-19 13:40:00,47.96,48.04,47.76,47.76,102310.0,45.6696,45.7458,45.4791,45.4791,102310.0
2022-05-19 13:50:00,47.8,48.31,47.79,48.25,236625.0,45.5172,46.0029,45.5077,45.9457,236625.0
2022-05-19 14:00:00,48.25,48.25,47.97,48.05,151070.0,45.9457,45.9457,45.6791,45.7553,151070.0
2022-05-19 14:10:00,48.08,48.14,48.01,48.06,169305.0,45.7839,45.841,45.7172,45.7648,169305.0
2022-05-19 14:20:00,48.0,48.1,48.0,48.06,66810.0,45.7077,45.8029,45.7077,45.7648,66810.0
2022-05-19 14:30:00,48.06,48.19,47.99,48.12,186535.0,45.7648,45.8886,45.6982,45.822,186535.0
2022-05-19 14:40:00,48.08,48.2,47.93,48.2,422005.0,45.7839,45.8981,45.641,45.8981,422005.0
2022-05-19 14:50:00,48.21,48.24,48.1,48.2,72110.0,45.9077,45.9362,45.8029,45.8981,72110.0
2022-05-19 15:00:00,48.21,48.32,48.16,48.25,363760.0,45.9077,46.0124,45.86,45.9457,363760.0
2022-05-19 15:10:00,48.18,48.18,48.02,48.04,80940.0,45.8791,45.8791,45.7267,45.7458,80940.0
2022-05-19 15:20:00,48.01,48.04,47.85,47.85,318620.0,45.7172,45.7458,45.5648,45.5648,318620.0
2022-05-19 15:30:00,47.82,47.89,47.76,47.8,204345.0,45.5363,45.6029,45.4791,45.5172,204345.0
2022-05-19 15:40:00,47.8,47.98,47.77,47.88,208800.0,45.5172,45.6886,45.4887,45.5934,208800.0
2022-05-19 15:50:00,47.88,47.91,47.71,47.73,529180.0,45.5934,45.622,45.4315,45.4506,529180.0
2022-05-20 09:30:00,48.24,48.28,47.95,48.05,793595.0,45.9362,45.9743,45.6601,45.7553,793595.0
2022-05-20 09:40:00,48.03,48.06,47.8,47.85,321605.0,45.7363,45.7648,45.5172,45.5648,321605.0
2022-05-20 09:50:00,47.82,47.89,47.77,47.86,88190.0,45.5363,45.6029,45.4887,45.5744,88190.0
2022-05-20 10:00:00,47.87,47.89,47.6,47.62,114170.0,45.5839,45.6029,45.3268,45.3458,114170.0
2022-05-20 10:10:00,47.63,47.71,47.59,47.67,86705.0,45.3554,45.4315,45.3173,45.3934,86705.0
2022-05-20 10:20:00,47.69,47.76,47.59,47.72,46855.0,45.4125,45.4791,45.3173,45.4411,46855.0
2022-05-20 10:30:00,47.71,47.71,47.56,47.56,80935.0,45.4315,45.4315,45.2887,45.2887,80935.0
2022-05-20 10:40:00,47.59,47.65,47.5,47.51,84515.0,45.3173,45.3744,45.2316,45.2411,84515.0
2022-05-20 10:50:00,47.5,47.5,47.23,47.24,70405.0,45.2316,45.2316,44.9745,44.984,70405.0
2022-05-20 11:00:00,47.26,47.27,47.14,47.19,118965.0,45.003,45.0125,44.8888,44.9364,118965.0
2022-05-20 11:10:00,47.15,47.15,47.03,47.06,69475.0,44.8983,44.8983,44.784,44.8126,69475.0
2022-05-20 11:20:00,47.05,47.16,46.98,47.15,39175.0,44.8031,44.9078,44.7364,44.8983,39175.0
2022-05-20 11:30:00,47.11,47.23,47.07,47.12,41420.0,44.8602,44.9745,44.8221,44.8697,41420.0
2022-05-20 11:40:00,47.11,47.18,47.08,47.15,59985.0,44.8602,44.9268,44.8316,44.8983,59985.0
2022-05-20 11:50:00,47.13,47.22,47.12,47.12,58090.0,44.8792,44.9649,44.8697,44.8697,58090.0
2022-05-20 12:00:00,47.13,47.13,46.89,46.9,110835.0,44.8792,44.8792,44.6507,44.6602,110835.0
2022-05-20 12:10:00,46.88,46.97,46.82,46.88,245325.0,44.6412,44.7269,44.584,44.6412,245325.0
2022-05-20 12:20:00,46.88,46.99,46.88,46.92,135915.0,44.6412,44.7459,44.6412,44.6793,135915.0
2022-05-20 12:30:00,46.89,46.96,46.78,46.79,77150.0,44.6507,44.7174,44.5459,44.5555,77150.0
2022-05-20 12:40:00,46.79,46.88,46.67,46.87,68875.0,44.5555,44.6412,44.4412,44.6317,68875.0
2022-05-20 12:50:00,46.87,46.88,46.76,46.78,102695.0,44.6317,44.6412,44.5269,44.5459,102695.0
2022-05-20 13:00:00,46.79,46.81,46.66,46.69,173395.0,44.5555,44.5745,44.4317,44.4602,173395.0
2022-05-20 13:10:00,46.68,46.68,46.6,46.6,48550.0,44.4507,44.4507,44.3745,44.3745,48550.0
2022-05-20 13:20:00,46.6,46.64,46.51,46.51,120245.0,44.3745,44.4126,44.2888,44.2888,120245.0
2022-05-20 13:30:00,46.54,46.86,46.54,46.79,168035.0,44.3174,44.6221,44.3174,44.5555,168035.0
2022-05-20 13:40:00,46.79,46.9,46.73,46.81,72125.0,44.5555,44.6602,44.4983,44.5745,72125.0
2022-05-20 13:50:00,46.82,46.92,46.74,46.85,105820.0,44.584,44.6793,44.5079,44.6126,105820.0
2022-05-20 14:00:00,46.87,46.9,46.7,46.76,47900.0,44.6317,44.6602,44.4698,44.5269,47900.0
2022-05-20 14:10:00,46.81,46.84,46.68,46.72,80630.0,44.5745,44.6031,44.4507,44.4888,80630.0
2022-05-20 14:20:00,46.71,46.79,46.67,46.75,105095.0,44.4793,44.5555,44.4412,44.5174,105095.0
2022-05-20 14:30:00,46.77,46.77,46.63,46.74,207650.0,44.5364,44.5364,44.4031,44.5079,207650.0
2022-05-20 14:40:00,46.7,46.91,46.7,46.91,95625.0,44.4698,44.6697,44.4698,44.6697,95625.0
2022-05-20 14:50:00,46.91,47.09,46.87,46.93,126385.0,44.6697,44.8411,44.6317,44.6888,126385.0
2022-05-20 15:00:00,46.9,46.98,46.79,46.8,146070.0,44.6602,44.7364,44.5555,44.565,146070.0
2022-05-20 15:10:00,46.8,46.95,46.77,46.87,84530.0,44.565,44.7078,44.5364,44.6317,84530.0
2022-05-20 15:20:00,46.92,47.11,46.89,47.1,75130.0,44.6793,44.8602,44.6507,44.8507,75130.0
2022-05-20 15:30:00,47.12,47.41,47.07,47.35,204215.0,44.8697,45.1459,44.8221,45.0887,204215.0
2022-05-20 15:40:00,47.35,47.54,47.34,47.49,250070.0,45.0887,45.2697,45.0792,45.222,250070.0
2022-05-20 15:50:00,47.49,47.64,47.44,47.61,996805.0,45.222,45.3649,45.1744,45.3363,996805.0
2022-05-23 09:30:00,48.05,48.09,47.78,47.83,303740.0,45.7553,45.7934,45.4982,45.5458,303740.0
2022-05-23 09:40:00,47.83,48.07,47.79,47.98,186030.0,45.5458,45.7743,45.5077,45.6886,186030.0
2022-05-23 09:50:00,47.99,48.02,47.67,47.68,131610.0,45.6982,45.7267,45.3934,45.403,131610.0
2022-05-23 10:00:00,47.67,47.67,47.46,47.53,117260.0,45.3934,45.3934,45.1935,45.2601,117260.0
2022-05-23 10:10:00,47.57,47.73,47.57,47.68,271980.0,45.2982,45.4506,45.2982,45.403,271980.0
2022-05-23 10:20:00,47.65,47.86,47.61,47.86,93610.0,45.3744,45.5744,45.3363,45.5744,93610.0
2022-05-23 10:30:00,47.9,47.96,47.82,47.93,154935.0,45.6125,45.6696,45.5363,45.641,154935.0
2022-05-23 10:40:00,47.93,48.02,47.82,47.94,95855.0,45.641,45.7267,45.5363,45.6506,95855.0
2022-05-23 10:50:00,47.89,47.95,47.74,47.93,79880.0,45.6029,45.6601,45.4601,45.641,79880.0
2022-05-23 11:00:00,47.93,48.1,47.9,48.02,59895.0,45.641,45.8029,45.6125,45.7267,59895.0
2022-05-23 11:10:00,48.01,48.17,47.98,48.09,142320.0,45.7172,45.8696,45.6886,45.7934,142320.0
2022-05-23 11:20:00,48.08,48.18,48.08,48.18,42870.0,45.7839,45.8791,45.7839,45.8791,42870.0
2022-05-23 11:30:00,48.16,48.29,48.15,48.28,57315.0,45.86,45.9838,45.8505,45.9743,57315.0
2022-05-23 11:40:00,48.25,48.29,48.14,48.17,51590.0,45.9457,45.9838,45.841,45.8696,51590.0
2022-05-23 11:50:00,48.2,48.23,48.16,48.16,109885.0,45.8981,45.9267,45.86,45.86,109885.0
2022-05-23 12:00:00,48.16,48.29,48.14,48.26,191490.0,45.86,45.9838,45.841,45.9553,191490.0
2022-05-23 12:10:00,48.24,48.24,48.13,48.16,33675.0,45.9362,45.9362,45.8315,45.86,33675.0
2022-05-23 12:20:00,48.19,48.24,48.13,48.13,43020.0,45.8886,45.9362,45.8315,45.8315,43020.0
2022-05-23 12:30:00,48.14,48.18,48.05,48.18,129090.0,45.841,45.8791,45.7553,45.8791,129090.0
2022-05-23 12:40:00,48.18,48.18,48.04,48.04,31230.0,45.8791,45.8791,45.7458,45.7458,31230.0
2022-05-23 12:50:00,48.06,48.09,48.0,48.09,49675.0,45.7648,45.7934,45.7077,45.7934,49675.0
2022-05-23 13:00:00,48.1,48.11,48.01,48.06,31970.0,45.8029,45.8124,45.7172,45.7648,31970.0
2022-05-23 13:10:00,48.05,48.06,47.88,47.93,319455.0,45.7553,45.7648,45.5934,45.641,319455.0
2022-05-23 13:20:00,47.92,48.02,47.83,48.02,120105.0,45.6315,45.7267,45.5458,45.7267,120105.0
2022-05-23 13:30:00,48.01,48.11,47.97,48.09,143270.0,45.7172,45.8124,45.6791,45.7934,143270.0
2022-05-23 13:40:00,48.06,48.18,48.06,48.17,172020.0,45.7648,45.8791,45.7648,45.8696,172020.0
2022-05-23 13:50:00,48.17,48.21,48.14,48.21,25320.0,45.8696,45.9077,45.841,45.9077,25320.0
2022-05-23 14:00:00,48.22,48.25,48.15,48.22,101990.0,45.9172,45.9457,45.8505,45.9172,101990.0
2022-05-23 14:10:00,48.22,48.27,48.22,48.25,96720.0,45.9172,45.9648,45.9172,45.9457,96720.0
2022-05-23 14:20:00,48.26,48.3,48.23,48.27,99570.0,45.9553,45.9934,45.9267,45.9648,99570.0
2022-05-23 14:30:00,48.28,48.32,48.25,48.28,61135.0,45.9743,46.0124,45.9457,45.9743,61135.0
2022-05-23 14:40:00,48.29,48.36,48.2,48.23,139225.0,45.9838,46.0505,45.8981,45.9267,139225.0
2022-05-23 14:50:00,48.21,48.26,48.17,48.18,130740.0,45.9077,45.9553,45.8696,45.8791,130740.0
2022-05-23 15:00:00,48.22,48.29,48.22,48.28,165690.0,45.9172,45.9838,45.9172,45.9743,165690.0
2022-05-23 15:10:00,48.28,48.28,48.13,48.17,144105.0,45.9743,45.9743,45.8315,45.8696,144105.0
2022-05-23 15:20:00,48.17,48.18,48.04,48.1,84410.0,45.8696,45.8791,45.7458,45.8029,84410.0
2022-05-23 15:30:00,48.09,48.2,48.04,48.05,122795.0,45.7934,45.8981,45.7458,45.7553,122795.0
2022-05-23 15:40:00,48.04,48.06,47.89,47.9,125540.0,45.7458,45.7648,45.6029,45.6125,125540.0
2022-05-23 15:50:00,47.91,48.13,47.91,48.13,372045.0,45.622,45.8315,45.622,45.8315,372045.0
2022-05-24 09:30:00,47.71,47.82,47.29,47.34,468675.0,45.4315,45.5363,45.0316,45.0792,468675.0
2022-05-24 09:40:00,47.31,47.48,47.31,47.38,260575.0,45.0506,45.2125,45.0506,45.1173,260575.0
2022-05-24 09:50:00,47.38,47.48,47.29,47.32,180300.0,45.1173,45.2125,45.0316,45.0602,180300.0
2022-05-24 10:00:00,47.3,47.34,47.06,47.12,308670.0,45.0411,45.0792,44.8126,44.8697,308670.0
2022-05-24 10:10:00,47.11,47.21,46.97,47.01,189835.0,44.8602,44.9554,44.7269,44.765,189835.0
2022-05-24 10:20:00,47.01,47.14,46.98,47.05,389240.0,44.765,44.8888,44.7364,44.8031,389240.0
2022-05-24 10:30:00,47.03,47.05,46.9,46.97,135955.0,44.784,44.8031,44.6602,44.7269,135955.0
2022-05-24 10:40:00,46.95,47.0,46.75,46.75,91130.0,44.7078,44.7554,44.5174,44.5174,91130.0
2022-05-24 10:50:00,46.77,46.88,46.76,46.87,79085.0,44.5364,44.6412,44.5269,44.6317,79085.0
2022-05-24 11:00:00,46.85,46.95,46.8,46.86,62795.0,44.6126,44.7078,44.565,44.6221,62795.0
2022-05-24 11:10:00,46.86,46.9,46.73,46.73,66790.0,44.6221,44.6602,44.4983,44.4983,66790.0
2022-05-24 11:20:00,46.69,46.85,46.69,46.85,37920.0,44.4602,44.6126,44.4602,44.6126,37920.0
2022-05-24 11:30:00,46.86,46.89,46.79,46.82,48180.0,44.6221,44.6507,44.5555,44.584,48180.0
2022-05-24 11:40:00,46.86,47.19,46.86,47.16,209170.0,44.6221,44.9364,44.6221,44.9078,209170.0
2022-05-24 11:50:00,47.16,47.18,47.05,47.08,85045.0,44.9078,44.9268,44.8031,44.8316,85045.0
2022-05-24 12:00:00,47.04,47.2,47.01,47.2,143235.0,44.7935,44.9459,44.765,44.9459,143235.0
2022-05-24 12:10:00,47.2,47.35,47.17,47.21,142440.0,44.9459,45.0887,44.9173,44.9554,142440.0
2022-05-24 12:20:00,47.19,47.19,47.12,47.12,45645.0,44.9364,44.9364,44.8697,44.8697,45645.0
2022-05-24 12:30:00,47.13,47.16,46.94,46.97,175360.0,44.8792,44.9078,44.6983,44.7269,175360.0
2022-05-24 12:40:00,46.99,47.01,46.94,46.98,61320.0,44.7459,44.765,44.6983,44.7364,61320.0
2022-05-24 12:50:00,46.99,47.12,46.96,47.06,77400.0,44.7459,44.8697,44.7174,44.8126,77400.0
2022-05-24 13:00:00,47.04,47.04,46.87,46.94,81320.0,44.7935,44.7935,44.6317,44.6983,81320.0
2022-05-24 13:10:00,46.92,47.04,46.92,46.99,65510.0,44.6793,44.7935,44.6793,44.7459,65510.0
2022-05-24 13:20:00,46.99,47.06,46.92,47.05,37410.0,44.7459,44.8126,44.6793,44.8031,37410.0
2022-05-24 13:30:00,47.01,47.08,46.95,47.07,58710.0,44.765,44.8316,44.7078,44.8221,58710.0
2022-05-24 13:40:00,47.09,47.21,47.06,47.15,92285.0,44.8411,44.9554,44.8126,44.8983,92285.0
2022-05-24 13:50:00,47.14,47.22,47.12,47.16,40500.0,44.8888,44.9649,44.8697,44.9078,40500.0
2022-05-24 14:00:00,47.18,47.3,47.09,47.24,139300.0,44.9268,45.0411,44.8411,44.984,139300.0
2022-05-24 14:10:00,47.24,47.39,47.14,47.18,170735.0,44.984,45.1268,44.8888,44.9268,170735.0
2022-05-24 14:20:00,47.16,47.32,47.11,47.24,143205.0,44.9078,45.0602,44.8602,44.984,143205.0
2022-05-24 14:30:00,47.24,47.36,47.21,47.35,87630.0,44.984,45.0983,44.9554,45.0887,87630.0
2022-05-24 14:40:00,47.34,47.36,47.05,47.08,169300.0,45.0792,45.0983,44.8031,44.8316,169300.0
2022-05-24 14:50:00,47.07,47.11,47.01,47.11,227265.0,44.8221,44.8602,44.765,44.8602,227265.0
2022-05-24 15:00:00,47.1,47.29,47.1,47.22,167920.0,44.8507,45.0316,44.8507,44.9649,167920.0
2022-05-24 15:10:00,47.23,47.31,47.22,47.25,164745.0,44.9745,45.0506,44.9649,44.9935,164745.0
2022-05-24 15:20:00,47.25,47.39,47.18,47.39,193105.0,44.9935,45.1268,44.9268,45.1268,193105.0
2022-05-24 15:30:00,47.4,47.66,47.35,47.62,308780.0,45.1363,45.3839,45.0887,45.3458,308780.0
2022-05-24 15:40:00,47.61,47.68,47.56,47.58,305760.0,45.3363,45.403,45.2887,45.3077,305760.0
2022-05-24 15:50:00,47.61,47.66,47.42,47.54,472940.0,45.3363,45.3839,45.1554,45.2697,472940.0
2022-05-25 09:30:00,47.36,47.78,47.34,47.69,276845.0,45.0983,45.4982,45.0792,45.4125,276845.0
2022-05-25 09:40:00,47.7,47.88,47.64,47.66,309340.0,45.422,45.5934,45.3649,45.3839,309340.0
2022-05-25 09:50:00,47.66,47.86,47.66,47.79,163070.0,45.3839,45.5744,45.3839,45.5077,163070.0
2022-05-25 10:00:00,47.78,47.88,47.74,47.84,362620.0,45.4982,45.5934,45.4601,45.5553,362620.0
2022-05-25 10:10:00,47.86,48.05,47.84,48.03,165120.0,45.5744,45.7553,45.5553,45.7363,165120.0
2022-05-25 10:20:00,48.02,48.24,48.0,48.24,188950.0,45.7267,45.9362,45.7077,45.9362,188950.0
2022-05-25 10:30:00,48.25,48.37,48.21,48.33,158860.0,45.9457,46.06,45.9077,46.0219,158860.0
2022-05-25 10:40:00,48.36,48.37,48.21,48.25,77105.0,46.0505,46.06,45.9077,45.9457,77105.0
2022-05-25 10:50:00,48.26,48.31,48.2,48.27,63595.0,45.9553,46.0029,45.8981,45.9648,63595.0
2022-05-25 11:00:00,48.26,48.28,48.14,48.24,32290.0,45.9553,45.9743,45.841,45.9362,32290.0
2022-05-25 11:10:00,48.22,48.28,48.21,48.25,25635.0,45.9172,45.9743,45.9077,45.9457,25635.0
2022-05-25 11:20:00,48.25,48.25,48.17,48.21,25125.0,45.9457,45.9457,45.8696,45.9077,25125.0
2022-05-25 11:30:00,48.21,48.21,48.0,48.06,140655.0,45.9077,45.9077,45.7077,45.7648,140655.0
2022-05-25 11:40:00,48.05,48.16,48.02,48.15,81535.0,45.7553,45.86,45.7267,45.8505,81535.0
2022-05-25 11:50:00,48.16,48.18,48.09,48.15,66095.0,45.86,45.8791,45.7934,45.8505,66095.0
2022-05-25 12:00:00,48.16,48.23,48.11,48.14,90805.0,45.86,45.9267,45.8124,45.841,90805.0
2022-05-25 12:10:00,48.12,48.2,48.12,48.15,150030.0,45.822,45.8981,45.822,45.8505,150030.0
2022-05-25 12:20:00,48.12,48.14,47.92,47.99,106860.0,45.822,45.841,45.6315,45.6982,106860.0
2022-05-25 12:30:00,48.04,48.08,47.94,48.01,19800.0,45.7458,45.7839,45.6506,45.7172,19800.0
2022-05-25 12:40:00,47.99,48.11,47.99,48.09,53225.0,45.6982,45.8124,45.6982,45.7934,53225.0
2022-05-25 12:50:00,48.05,48.07,48.0,48.07,82220.0,45.7553,45.7743,45.7077,45.7743,82220.0
2022-05-25 13:00:00,48.05,48.06,48.02,48.03,131190.0,45.7553,45.7648,45.7267,45.7363,131190.0
2022-05-25 13:10:00,48.03,48.09,47.98,48.04,45285.0,45.7363,45.7934,45.6886,45.7458,45285.0
2022-05-25 13:20:00,48.03,48.1,48.0,48.09,99825.0,45.7363,45.8029,45.7077,45.7934,99825.0
2022-05-25 13:30:00,48.09,48.12,48.05,48.07,59255.0,45.7934,45.822,45.7553,45.7743,59255.0
2022-05-25 13:40:00,48.09,48.11,48.03,48.09,61340.0,45.7934,45.8124,45.7363,45.7934,61340.0
2022-05-25 13:50:00,48.11,48.11,47.99,48.04,41245.0,45.8124,45.8124,45.6982,45.7458,41245.0
2022-05-25 14:00:00,48.04,48.29,47.81,47.97,190155.0,45.7458,45.9838,45.5268,45.6791,190155.0
2022-05-25 14:10:00,47.98,48.26,47.98,48.13,113400.0,45.6886,45.9553,45.6886,45.8315,113400.0
2022-05-25 14:20:00,48.13,48.3,48.11,48.3,96085.0,45.8315,45.9934,45.8124,45.9934,96085.0
2022-05-25 14:30:00,48.31,48.41,48.29,48.3,203275.0,46.0029,46.0981,45.9838,45.9934,203275.0
2022-05-25 14:40:00,48.32,48.42,48.29,48.32,108810.0,46.0124,46.1076,45.9838,46.0124,108810.0
2022-05-25 14:50:00,48.34,48.47,48.3,48.45,159705.0,46.0314,46.1552,45.9934,46.1362,159705.0
2022-05-25 15:00:00,48.45,48.66,48.43,48.64,83610.0,46.1362,46.3362,46.1172,46.3171,83610.0
2022-05-25 15:10:00,48.64,48.67,48.57,48.6,157680.0,46.3171,46.3457,46.2505,46.279,157680.0
2022-05-25 15:20:00,48.59,48.61,48.54,48.58,103645.0,46.2695,46.2886,46.2219,46.26,103645.0
2022-05-25 15:30:00,48.58,48.6,48.48,48.5,168755.0,46.26,46.279,46.1648,46.1838,168755.0
2022-05-25 15:40:00,48.49,48.55,48.47,48.48,122380.0,46.1743,46.2314,46.1552,46.1648,122380.0
2022-05-25 15:50:00,48.48,48.5,48.36,48.46,229345.0,46.1648,46.1838,46.0505,46.1457,229345.0
2022-05-26 09:30:00,48.76,49.27,48.76,49.15,774800.0,46.4314,46.917,46.4314,46.8028,774800.0
2022-05-26 09:40:00,49.16,49.27,49.13,49.21,150285.0,46.8123,46.917,46.7837,46.8599,150285.0
2022-05-26 09:50:00,49.25,49.34,49.21,49.31,219850.0,46.898,46.9837,46.8599,46.9551,219850.0
2022-05-26 10:00:00,49.31,49.4,49.27,49.35,134150.0,46.9551,47.0408,46.917,46.9932,134150.0
2022-05-26 10:10:00,49.35,49.48,49.31,49.47,111160.0,46.9932,47.117,46.9551,47.1075,111160.0
2022-05-26 10:20:00,49.48,49.52,49.4,49.41,72435.0,47.117,47.1551,47.0408,47.0503,72435.0
2022-05-26 10:30:00,49.43,49.49,49.35,49.48,125130.0,47.0694,47.1265,46.9932,47.117,125130.0
2022-05-26 10:40:00,49.47,49.48,49.39,49.42,51580.0,47.1075,47.117,47.0313,47.0599,51580.0
2022-05-26 10:50:00,49.45,49.46,49.41,49.46,77605.0,47.0884,47.098,47.0503,47.098,77605.0
2022-05-26 11:00:00,49.46,49.49,49.42,49.44,59985.0,47.098,47.1265,47.0599,47.0789,59985.0
2022-05-26 11:10:00,49.47,49.5,49.46,49.47,42975.0,47.1075,47.1361,47.098,47.1075,42975.0
2022-05-26 11:20:00,49.46,49.52,49.44,49.52,177330.0,47.098,47.1551,47.0789,47.1551,177330.0
2022-05-26 11:30:00,49.49,49.54,49.41,49.5,81600.0,47.1265,47.1741,47.0503,47.1361,81600.0
2022-05-26 11:40:00,49.48,49.5,49.41,49.43,94220.0,47.117,47.1361,47.0503,47.0694,94220.0
2022-05-26 11:50:00,49.43,49.51,49.41,49.5,69065.0,47.0694,47.1456,47.0503,47.1361,69065.0
2022-05-26 12:00:00,49.49,49.56,49.48,49.54,105460.0,47.1265,47.1932,47.117,47.1741,105460.0
2022-05-26 12:10:00,49.57,49.62,49.56,49.58,45585.0,47.2027,47.2503,47.1932,47.2122,45585.0
2022-05-26 12:20:00,49.6,49.67,49.6,49.67,90945.0,47.2313,47.2979,47.2313,47.2979,90945.0
2022-05-26 12:30:00,49.66,49.69,49.64,49.67,131190.0,47.2884,47.317,47.2694,47.2979,131190.0
2022-05-26 12:40:00,49.67,49.68,49.62,49.68,56130.0,47.2979,47.3075,47.2503,47.3075,56130.0
2022-05-26 12:50:00,49.67,49.69,49.64,49.69,41020.0,47.2979,47.317,47.2694,47.317,41020.0
2022-05-26 13:00:00,49.7,49.78,49.7,49.78,33030.0,47.3265,47.4027,47.3265,47.4027,33030.0
2022-05-26 13:10:00,49.78,49.8,49.67,49.68,73580.0,47.4027,47.4217,47.2979,47.3075,73580.0
2022-05-26 13:20:00,49.68,49.69,49.58,49.61,96410.0,47.3075,47.317,47.2122,47.2408,96410.0
2022-05-26 13:30:00,49.61,49.66,49.6,49.66,51505.0,47.2408,47.2884,47.2313,47.2884,51505.0
2022-05-26 13:40:00,49.66,49.67,49.63,49.65,28125.0,47.2884,47.2979,47.2598,47.2789,28125.0
2022-05-26 13:50:00,49.63,49.7,49.63,49.7,47090.0,47.2598,47.3265,47.2598,47.3265,47090.0
2022-05-26 14:00:00,49.7,49.7,49.64,49.67,42880.0,47.3265,47.3265,47.2694,47.2979,42880.0
2022-05-26 14:10:00,49.69,49.7,49.66,49.7,21370.0,47.317,47.3265,47.2884,47.3265,21370.0
2022-05-26 14:20:00,49.68,49.72,49.65,49.66,67550.0,47.3075,47.3455,47.2789,47.2884,67550.0
2022-05-26 14:30:00,49.66,49.67,49.56,49.59,64530.0,47.2884,47.2979,47.1932,47.2218,64530.0
2022-05-26 14:40:00,49.57,49.63,49.57,49.63,53505.0,47.2027,47.2598,47.2027,47.2598,53505.0
2022-05-26 14:50:00,49.62,49.65,49.61,49.62,79390.0,47.2503,47.2789,47.2408,47.2503,79390.0
2022-05-26 15:00:00,49.62,49.64,49.52,49.63,96420.0,47.2503,47.2694,47.1551,47.2598,96420.0
2022-05-26 15:10:00,49.63,49.63,49.51,49.56,121720.0,47.2598,47.2598,47.1456,47.1932,121720.0
2022-05-26 15:20:00,49.56,49.59,49.5,49.55,242985.0,47.1932,47.2218,47.1361,47.1837,242985.0
2022-05-26 15:30:00,49.54,49.67,49.54,49.67,140135.0,47.1741,47.2979,47.1741,47.2979,140135.0
2022-05-26 15:40:00,49.67,49.76,49.67,49.75,135070.0,47.2979,47.3836,47.2979,47.3741,135070.0
2022-05-26 15:50:00,49.76,49.8,49.56,49.58,261595.0,47.3836,47.4217,47.1932,47.2122,261595.0
2022-05-27 09:30:00,49.8,50.13,49.78,50.1,175635.0,47.4217,47.736,47.4027,47.7074,175635.0
2022-05-27 09:40:00,50.1,50.17,50.04,50.17,274435.0,47.7074,47.7741,47.6503,47.7741,274435.0
2022-05-27 09:50:00,50.14,50.37,50.14,50.23,653405.0,47.7455,47.9645,47.7455,47.8312,653405.0
2022-05-27 10:00:00,50.21,50.25,50.14,50.23,163405.0,47.8121,47.8502,47.7455,47.8312,163405.0
2022-05-27 10:10:00,50.23,50.27,50.17,50.26,205725.0,47.8312,47.8693,47.7741,47.8598,205725.0
2022-05-27 10:20:00,50.25,50.32,50.21,50.23,288440.0,47.8502,47.9169,47.8121,47.8312,288440.0
2022-05-27 10:30:00,50.23,50.27,50.21,50.24,239255.0,47.8312,47.8693,47.8121,47.8407,239255.0
2022-05-27 10:40:00,50.24,50.25,50.15,50.21,200120.0,47.8407,47.8502,47.755,47.8121,200120.0
2022-05-27 10:50:00,50.22,50.23,50.12,50.13,104525.0,47.8217,47.8312,47.7264,47.736,104525.0
2022-05-27 11:00:00,50.13,50.18,50.08,50.18,129860.0,47.736,47.7836,47.6884,47.7836,129860.0
2022-05-27 11:10:00,50.22,50.27,50.21,50.26,96605.0,47.8217,47.8693,47.8121,47.8598,96605.0
2022-05-27 11:20:00,50.24,50.28,50.22,50.27,87840.0,47.8407,47.8788,47.8217,47.8693,87840.0
2022-05-27 11:30:00,50.28,50.33,50.25,50.31,93085.0,47.8788,47.9264,47.8502,47.9074,93085.0
2022-05-27 11:40:00,50.31,50.4,50.3,50.39,124585.0,47.9074,47.9931,47.8978,47.9835,124585.0
2022-05-27 11:50:00,50.38,50.4,50.38,50.39,74330.0,47.974,47.9931,47.974,47.9835,74330.0
2022-05-27 12:00:00,50.4,50.44,50.38,50.4,69390.0,47.9931,48.0312,47.974,47.9931,69390.0
2022-05-27 12:10:00,50.42,50.45,50.37,50.37,53055.0,48.0121,48.0407,47.9645,47.9645,53055.0
2022-05-27 12:20:00,50.42,50.43,50.37,50.4,79685.0,48.0121,48.0216,47.9645,47.9931,79685.0
2022-05-27 12:30:00,50.39,50.41,50.34,50.41,42165.0,47.9835,48.0026,47.9359,48.0026,42165.0
2022-05-27 12:40:00,50.4,50.43,50.35,50.35,91265.0,47.9931,48.0216,47.9455,47.9455,91265.0
2022-05-27 12:50:00,50.35,50.44,50.34,50.43,49075.0,47.9455,48.0312,47.9359,48.0216,49075.0
2022-05-27 13:00:00,50.43,50.45,50.41,50.44,210665.0,48.0216,48.0407,48.0026,48.0312,210665.0
2022-05-27 13:10:00,50.44,50.45,50.39,50.44,131660.0,48.0312,48.0407,47.9835,48.0312,131660.0
2022-05-27 13:20:00,50.44,50.45,50.38,50.42,84715.0,48.0312,48.0407,47.974,48.0121,84715.0
2022-05-27 13:30:00,50.43,50.45,50.39,50.39,114510.0,48.0216,48.0407,47.9835,47.9835,114510.0
2022-05-27 13:40:00,50.39,50.4,50.36,50.38,228335.0,47.9835,47.9931,47.955,47.974,228335.0
2022-05-27 13:50:00,50.39,50.41,50.38,50.4,98065.0,47.9835,48.0026,47.974,47.9931,98065.0
2022-05-27 14:00:00,50.4,50.44,50.39,50.44,42910.0,47.9931,48.0312,47.9835,48.0312,42910.0
2022-05-27 14:10:00,50.44,50.47,50.42,50.47,97050.0,48.0312,48.0597,48.0121,48.0597,97050.0
2022-05-27 14:20:00,50.47,50.49,50.44,50.44,98080.0,48.0597,48.0788,48.0312,48.0312,98080.0
2022-05-27 14:30:00,50.45,50.47,50.43,50.44,107290.0,48.0407,48.0597,48.0216,48.0312,107290.0
2022-05-27 14:40:00,50.45,50.47,50.44,50.46,125235.0,48.0407,48.0597,48.0312,48.0502,125235.0
2022-05-27 14:50:00,50.46,50.5,50.45,50.49,124135.0,48.0502,48.0883,48.0407,48.0788,124135.0
2022-05-27 15:00:00,50.49,50.56,50.48,50.54,223890.0,48.0788,48.1454,48.0692,48.1264,223890.0
2022-05-27 15:10:00,50.55,50.56,50.52,50.55,92385.0,48.1359,48.1454,48.1073,48.1359,92385.0
2022-05-27 15:20:00,50.55,50.59,50.53,50.57,113665.0,48.1359,48.174,48.1169,48.155,113665.0
2022-05-27 15:30:00,50.58,50.62,50.53,50.57,93925.0,48.1645,48.2026,48.1169,48.155,93925.0
2022-05-27 15:40:00,50.57,50.63,50.54,50.56,94815.0,48.155,48.2121,48.1264,48.1454,94815.0
2022-05-27 15:50:00,50.59,50.74,50.55,50.73,340635.0,48.174,48.3168,48.1359,48.3073,340635.0
2022-05-31 09:30:00,50.47,50.54,50.11,50.12,661555.0,48.0597,48.1264,47.7169,47.7264,661555.0
2022-05-31 09:40:00,50.11,50.16,49.98,50.07,302825.0,47.7169,47.7645,47.5931,47.6788,302825.0
2022-05-31 09:50:00,50.03,50.19,50.0,50.1,380675.0,47.6407,47.7931,47.6122,47.7074,380675.0
2022-05-31 10:00:00,50.08,50.12,49.9,49.94,295195.0,47.6884,47.7264,47.5169,47.555,295195.0
2022-05-31 10:10:00,49.93,50.28,49.93,50.28,385335.0,47.5455,47.8788,47.5455,47.8788,385335.0
2022-05-31 10:20:00,50.29,50.42,50.25,50.25,465180.0,47.8883,48.0121,47.8502,47.8502,465180.0
2022-05-31 10:30:00,50.25,50.38,50.16,50.22,141680.0,47.8502,47.974,47.7645,47.8217,141680.0
2022-05-31 10:40:00,50.19,50.33,50.18,50.21,195605.0,47.7931,47.9264,47.7836,47.8121,195605.0
2022-05-31 10:50:00,50.21,50.28,50.19,50.27,113340.0,47.8121,47.8788,47.7931,47.8693,113340.0
2022-05-31 11:00:00,50.23,50.27,50.07,50.1,206395.0,47.8312,47.8693,47.6788,47.7074,206395.0
2022-05-31 11:10:00,50.1,50.11,50.01,50.08,86000.0,47.7074,47.7169,47.6217,47.6884,86000.0
2022-05-31 11:20:00,50.07,50.11,50.03,50.07,71250.0,47.6788,47.7169,47.6407,47.6788,71250.0
2022-05-31 11:30:00,50.03,50.11,49.99,50.11,66945.0,47.6407,47.7169,47.6027,47.7169,66945.0
2022-05-31 11:40:00,50.11,50.25,50.07,50.25,101260.0,47.7169,47.8502,47.6788,47.8502,101260.0
2022-05-31 11:50:00,50.24,50.37,50.24,50.34,136355.0,47.8407,47.9645,47.8407,47.9359,136355.0
2022-05-31 12:00:00,50.34,50.45,50.34,50.4,96670.0,47.9359,48.0407,47.9359,47.9931,96670.0
2022-05-31 12:10:00,50.38,50.43,50.23,50.29,77770.0,47.974,48.0216,47.8312,47.8883,77770.0
2022-05-31 12:20:00,50.29,50.3,50.22,50.28,86405.0,47.8883,47.8978,47.8217,47.8788,86405.0
2022-05-31 12:30:00,50.28,50.41,50.28,50.41,88645.0,47.8788,48.0026,47.8788,48.0026,88645.0
2022-05-31 12:40:00,50.41,50.48,50.39,50.44,146735.0,48.0026,48.0692,47.9835,48.0312,146735.0
2022-05-31 12:50:00,50.44,50.48,50.41,50.42,66245.0,48.0312,48.0692,48.0026,48.0121,66245.0
2022-05-31 13:00:00,50.4,50.48,50.29,50.46,148095.0,47.9931,48.0692,47.8883,48.0502,148095.0
2022-05-31 13:10:00,50.45,50.45,50.25,50.28,107415.0,48.0407,48.0407,47.8502,47.8788,107415.0
2022-05-31 13:20:00,50.28,50.29,50.22,50.26,99630.0,47.8788,47.8883,47.8217,47.8598,99630.0
2022-05-31 13:30:00,50.24,50.4,50.24,50.34,90200.0,47.8407,47.9931,47.8407,47.9359,90200.0
2022-05-31 13:40:00,50.35,50.44,50.34,50.39,197715.0,47.9455,48.0312,47.9359,47.9835,197715.0
2022-05-31 13:50:00,50.41,50.59,50.41,50.59,222380.0,48.0026,48.174,48.0026,48.174,222380.0
2022-05-31 14:00:00,50.57,50.58,50.44,50.5,274095.0,48.155,48.1645,48.0312,48.0883,274095.0
2022-05-31 14:10:00,50.49,50.51,50.46,50.5,145820.0,48.0788,48.0978,48.0502,48.0883,145820.0
2022-05-31 14:20:00,50.52,50.53,50.38,50.41,208970.0,48.1073,48.1169,47.974,48.0026,208970.0
2022-05-31 14:30:00,50.41,50.44,50.36,50.42,181525.0,48.0026,48.0312,47.955,48.0121,181525.0
2022-05-31 14:40:00,50.41,50.41,50.15,50.19,188695.0,48.0026,48.0026,47.755,47.7931,188695.0
2022-05-31 14:50:00,50.18,50.22,50.06,50.15,174220.0,47.7836,47.8217,47.6693,47.755,174220.0
2022-05-31 15:00:00,50.16,50.19,50.02,50.19,101780.0,47.7645,47.7931,47.6312,47.7931,101780.0
2022-05-31 15:10:00,50.19,50.28,50.11,50.2,188255.0,47.7931,47.8788,47.7169,47.8026,188255.0
2022-05-31 15:20:00,50.2,50.29,50.2,50.26,121275.0,47.8026,47.8883,47.8026,47.8598,121275.0
2022-05-31 15:30:00,50.26,50.37,50.26,50.33,227565.0,47.8598,47.9645,47.8598,47.9264,227565.0
2022-05-31 15:40:00,50.32,50.35,50.22,50.24,306775.0,47.9169,47.9455,47.8217,47.8407,306775.0
2022-05-31 15:50:00,50.23,50.45,50.21,50.23,905920.0,47.8312,48.0407,47.8121,47.8312,905920.0
2022-06-01 09:30:00,50.47,50.61,50.24,50.25,546110.0,48.0597,48.193,47.8407,47.8502,546110.0
2022-06-01 09:40:00,50.25,50.35,50.14,50.2,237420.0,47.8502,47.9455,47.7455,47.8026,237420.0
2022-06-01 09:50:00,50.19,50.2,50.01,50.08,161960.0,47.7931,47.8026,47.6217,47.6884,161960.0
2022-06-01 10:00:00,50.08,50.13,49.78,49.81,142645.0,47.6884,47.736,47.4027,47.4312,142645.0
2022-06-01 10:10:00,49.82,49.84,49.66,49.66,92655.0,47.4408,47.4598,47.2884,47.2884,92655.0
2022-06-01 10:20:00,49.66,49.66,49.56,49.6,99860.0,47.2884,47.2884,47.1932,47.2313,99860.0
2022-06-01 10:30:00,49.58,49.67,49.53,49.58,111740.0,47.2122,47.2979,47.1646,47.2122,111740.0
2022-06-01 10:40:00,49.6,49.61,49.53,49.57,31345.0,47.2313,47.2408,47.1646,47.2027,31345.0
2022-06-01 10:50:00,49.55,49.7,49.53,49.69,35915.0,47.1837,47.3265,47.1646,47.317,35915.0
2022-06-01 11:00:00,49.64,49.64,49.55,49.57,61960.0,47.2694,47.2694,47.1837,47.2027,61960.0
2022-06-01 11:10:00,49.57,49.62,49.51,49.57,346720.0,47.2027,47.2503,47.1456,47.2027,346720.0
2022-06-01 11:20:00,49.54,49.54,49.36,49.43,76735.0,47.1741,47.1741,47.0027,47.0694,76735.0
2022-06-01 11:30:00,49.42,49.44,49.31,49.36,60685.0,47.0599,47.0789,46.9551,47.0027,60685.0
2022-06-01 11:40:00,49.34,49.34,49.19,49.22,167785.0,46.9837,46.9837,46.8409,46.8694,167785.0
2022-06-01 11:50:00,49.2,49.29,49.18,49.24,42595.0,46.8504,46.9361,46.8313,46.8885,42595.0
2022-06-01 12:00:00,49.24,49.27,49.19,49.27,158575.0,46.8885,46.917,46.8409,46.917,158575.0
2022-06-01 12:10:00,49.2,49.35,49.2,49.35,39105.0,46.8504,46.9932,46.8504,46.9932,39105.0
2022-06-01 12:20:00,49.34,49.39,49.32,49.32,37225.0,46.9837,47.0313,46.9646,46.9646,37225.0
2022-06-01 12:30:00,49.33,49.41,49.33,49.38,114525.0,46.9742,47.0503,46.9742,47.0218,114525.0
2022-06-01 12:40:00,49.39,49.43,49.31,49.33,125640.0,47.0313,47.0694,46.9551,46.9742,125640.0
2022-06-01 12:50:00,49.34,49.47,49.26,49.44,146670.0,46.9837,47.1075,46.9075,47.0789,146670.0
2022-06-01 13:00:00,49.44,49.56,49.44,49.55,218360.0,47.0789,47.1932,47.0789,47.1837,218360.0
2022-06-01 13:10:00,49.58,49.67,49.55,49.67,78350.0,47.2122,47.2979,47.1837,47.2979,78350.0
2022-06-01 13:20:00,49.68,49.76,49.66,49.74,50865.0,47.3075,47.3836,47.2884,47.3646,50865.0
2022-06-01 13:30:00,49.73,49.87,49.72,49.86,69680.0,47.3551,47.4884,47.3455,47.4789,69680.0
2022-06-01 13:40:00,49.84,49.9,49.83,49.87,57280.0,47.4598,47.5169,47.4503,47.4884,57280.0
2022-06-01 13:50:00,49.86,49.89,49.79,49.84,41460.0,47.4789,47.5074,47.4122,47.4598,41460.0
2022-06-01 14:00:00,49.83,49.92,49.82,49.86,144420.0,47.4503,47.536,47.4408,47.4789,144420.0
2022-06-01 14:10:00,49.87,49.88,49.79,49.81,46510.0,47.4884,47.4979,47.4122,47.4312,46510.0
2022-06-01 14:20:00,49.8,50.08,49.8,50.01,107250.0,47.4217,47.6884,47.4217,47.6217,107250.0
2022-06-01 14:30:00,50.03,50.06,49.98,49.98,104155.0,47.6407,47.6693,47.5931,47.5931,104155.0
2022-06-01 14:40:00,49.97,50.1,49.97,50.05,90220.0,47.5836,47.7074,47.5836,47.6598,90220.0
2022-06-01 14:50:00,50.01,50.07,49.95,49.97,76900.0,47.6217,47.6788,47.5646,47.5836,76900.0
2022-06-01 15:00:00,49.98,50.02,49.9,50.02,60170.0,47.5931,47.6312,47.5169,47.6312,60170.0
2022-06-01 15:10:00,49.98,50.12,49.98,50.06,98465.0,47.5931,47.7264,47.5931,47.6693,98465.0
2022-06-01 15:20:00,50.07,50.09,50.01,50.03,83930.0,47.6788,47.6979,47.6217,47.6407,83930.0
2022-06-01 15:30:00,50.0,50.05,49.94,50.05,133735.0,47.6122,47.6598,47.555,47.6598,133735.0
2022-06-01 15:40:00,50.05,50.09,49.99,50.0,110035.0,47.6598,47.6979,47.6027,47.6122,110035.0
2022-06-01 15:50:00,50.01,50.08,49.81,49.81,229595.0,47.6217,47.6884,47.4312,47.4312,229595.0
2022-06-02 09:30:00,49.93,50.01,49.83,50.0,341545.0,47.5455,47.6217,47.4503,47.6122,341545.0
2022-06-02 09:40:00,50.0,50.1,49.92,50.1,254900.0,47.6122,47.7074,47.536,47.7074,254900.0
2022-06-02 09:50:00,50.08,50.08,49.78,49.9,72925.0,47.6884,47.6884,47.4027,47.5169,72925.0
2022-06-02 10:00:00,49.9,50.02,49.87,49.94,100875.0,47.5169,47.6312,47.4884,47.555,100875.0
2022-06-02 10:10:00,49.94,50.21,49.94,50.07,137580.0,47.555,47.8121,47.555,47.6788,137580.0
2022-06-02 10:20:00,50.08,50.08,49.88,49.95,156640.0,47.6884,47.6884,47.4979,47.5646,156640.0
2022-06-02 10:30:00,49.95,50.13,49.95,50.1,135610.0,47.5646,47.736,47.5646,47.7074,135610.0
2022-06-02 10:40:00,50.14,50.14,50.07,50.11,28740.0,47.7455,47.7455,47.6788,47.7169,28740.0
2022-06-02 10:50:00,50.08,50.19,50.08,50.19,20360.0,47.6884,47.7931,47.6884,47.7931,20360.0
2022-06-02 11:00:00,50.19,50.32,50.17,50.29,89880.0,47.7931,47.9169,47.7741,47.8883,89880.0
2022-06-02 11:10:00,50.29,50.42,50.29,50.33,167430.0,47.8883,48.0121,47.8883,47.9264,167430.0
2022-06-02 11:20:00,50.33,50.42,50.33,50.37,53185.0,47.9264,48.0121,47.9264,47.9645,53185.0
2022-06-02 11:30:00,50.39,50.39,50.32,50.35,27985.0,47.9835,47.9835,47.9169,47.9455,27985.0
2022-06-02 11:40:00,50.36,50.54,50.36,50.54,86365.0,47.955,48.1264,47.955,48.1264,86365.0
2022-06-02 11:50:00,50.55,50.58,50.4,50.42,121575.0,48.1359,48.1645,47.9931,48.0121,121575.0
2022-06-02 12:00:00,50.41,50.47,50.38,50.45,53620.0,48.0026,48.0597,47.974,48.0407,53620.0
2022-06-02 12:10:00,50.46,50.52,50.42,50.51,68835.0,48.0502,48.1073,48.0121,48.0978,68835.0
2022-06-02 12:20:00,50.51,50.63,50.51,50.63,101650.0,48.0978,48.2121,48.0978,48.2121,101650.0
2022-06-02 12:30:00,50.63,50.69,50.62,50.69,43045.0,48.2121,48.2692,48.2026,48.2692,43045.0
2022-06-02 12:40:00,50.69,50.7,50.57,50.6,119020.0,48.2692,48.2787,48.155,48.1835,119020.0
2022-06-02 12:50:00,50.61,50.68,50.61,50.64,63265.0,48.193,48.2597,48.193,48.2216,63265.0
2022-06-02 13:00:00,50.65,50.7,50.65,50.68,107720.0,48.2311,48.2787,48.2311,48.2597,107720.0
2022-06-02 13:10:00,50.68,50.69,50.59,50.67,27750.0,48.2597,48.2692,48.174,48.2502,27750.0
2022-06-02 13:20:00,50.67,50.71,50.63,50.7,47640.0,48.2502,48.2883,48.2121,48.2787,47640.0
2022-06-02 13:30:00,50.73,50.77,50.73,50.74,26780.0,48.3073,48.3454,48.3073,48.3168,26780.0
2022-06-02 13:40:00,50.75,50.81,50.71,50.81,196740.0,48.3264,48.3835,48.2883,48.3835,196740.0
2022-06-02 13:50:00,50.81,50.83,50.74,50.78,176305.0,48.3835,48.4025,48.3168,48.3549,176305.0
2022-06-02 14:00:00,50.78,50.84,50.75,50.81,51840.0,48.3549,48.4121,48.3264,48.3835,51840.0
2022-06-02 14:10:00,50.8,50.84,50.79,50.8,53440.0,48.374,48.4121,48.3644,48.374,53440.0
2022-06-02 14:20:00,50.8,50.8,50.73,50.74,46170.0,48.374,48.374,48.3073,48.3168,46170.0
2022-06-02 14:30:00,50.76,50.8,50.76,50.79,57985.0,48.3359,48.374,48.3359,48.3644,57985.0
2022-06-02 14:40:00,50.78,50.82,50.76,50.8,71355.0,48.3549,48.393,48.3359,48.374,71355.0
2022-06-02 14:50:00,50.79,50.83,50.66,50.66,199385.0,48.3644,48.4025,48.2407,48.2407,199385.0
2022-06-02 15:00:00,50.66,50.76,50.66,50.75,110710.0,48.2407,48.3359,48.2407,48.3264,110710.0
2022-06-02 15:10:00,50.73,50.79,50.73,50.77,165165.0,48.3073,48.3644,48.3073,48.3454,165165.0
2022-06-02 15:20:00,50.77,50.83,50.7,50.73,98835.0,48.3454,48.4025,48.2787,48.3073,98835.0
2022-06-02 15:30:00,50.72,50.79,50.72,50.73,180520.0,48.2978,48.3644,48.2978,48.3073,180520.0
2022-06-02 15:40:00,50.74,50.81,50.74,50.76,243865.0,48.3168,48.3835,48.3168,48.3359,243865.0
2022-06-02 15:50:00,50.77,50.95,50.77,50.95,267305.0,48.3454,48.5168,48.3454,48.5168,267305.0
2022-06-03 09:30:00,50.54,50.6,50.31,50.39,397090.0,48.1264,48.1835,47.9074,47.9835,397090.0
2022-06-03 09:40:00,50.41,50.46,50.3,50.36,205140.0,48.0026,48.0502,47.8978,47.955,205140.0
2022-06-03 09:50:00,50.33,50.55,50.29,50.52,241785.0,47.9264,48.1359,47.8883,48.1073,241785.0
2022-06-03 10:00:00,50.54,50.59,50.44,50.52,209365.0,48.1264,48.174,48.0312,48.1073,209365.0
2022-06-03 10:10:00,50.5,50.6,50.42,50.53,82260.0,48.0883,48.1835,48.0121,48.1169,82260.0
2022-06-03 10:20:00,50.5,50.55,50.41,50.5,91985.0,48.0883,48.1359,48.0026,48.0883,91985.0
2022-06-03 10:30:00,50.47,50.53,50.31,50.35,95925.0,48.0597,48.1169,47.9074,47.9455,95925.0
2022-06-03 10:40:00,50.35,50.44,50.3,50.44,55030.0,47.9455,48.0312,47.8978,48.0312,55030.0
2022-06-03 10:50:00,50.44,50.45,50.35,50.4,53600.0,48.0312,48.0407,47.9455,47.9931,53600.0
2022-06-03 11:00:00,50.37,50.39,50.28,50.3,96490.0,47.9645,47.9835,47.8788,47.8978,96490.0
2022-06-03 11:10:00,50.3,50.33,50.23,50.32,77645.0,47.8978,47.9264,47.8312,47.9169,77645.0
2022-06-03 11:20:00,50.3,50.32,50.21,50.24,61275.0,47.8978,47.9169,47.8121,47.8407,61275.0
2022-06-03 11:30:00,50.24,50.35,50.21,50.33,71505.0,47.8407,47.9455,47.8121,47.9264,71505.0
2022-06-03 11:40:00,50.36,50.37,50.23,50.23,79805.0,47.955,47.9645,47.8312,47.8312,79805.0
2022-06-03 11:50:00,50.23,50.27,50.19,50.26,46490.0,47.8312,47.8693,47.7931,47.8598,46490.0
2022-06-03 12:00:00,50.26,50.37,50.25,50.25,82095.0,47.8598,47.9645,47.8502,47.8502,82095.0
2022-06-03 12:10:00,50.27,50.33,50.24,50.25,97570.0,47.8693,47.9264,47.8407,47.8502,97570.0
2022-06-03 12:20:00,50.21,50.38,50.21,50.37,62355.0,47.8121,47.974,47.8121,47.9645,62355.0
2022-06-03 12:30:00,50.38,50.43,50.34,50.42,165995.0,47.974,48.0216,47.9359,48.0121,165995.0
2022-06-03 12:40:00,50.38,50.42,50.34,50.4,45695.0,47.974,48.0121,47.9359,47.9931,45695.0
2022-06-03 12:50:00,50.37,50.45,50.34,50.45,45495.0,47.9645,48.0407,47.9359,48.0407,45495.0
2022-06-03 13:00:00,50.48,50.59,50.46,50.53,62890.0,48.0692,48.174,48.0502,48.1169,62890.0
2022-06-03 13:10:00,50.53,50.53,50.35,50.36,54810.0,48.1169,48.1169,47.9455,47.955,54810.0
2022-06-03 13:20:00,50.37,50.47,50.35,50.46,52880.0,47.9645,48.0597,47.9455,48.0502,52880.0
2022-06-03 13:30:00,50.42,50.46,50.4,50.43,78480.0,48.0121,48.0502,47.9931,48.0216,78480.0
2022-06-03 13:40:00,50.41,50.41,50.31,50.37,50700.0,48.0026,48.0026,47.9074,47.9645,50700.0
2022-06-03 13:50:00,50.35,50.4,50.34,50.34,23945.0,47.9455,47.9931,47.9359,47.9359,23945.0
2022-06-03 14:00:00,50.31,50.41,50.3,50.38,58765.0,47.9074,48.0026,47.8978,47.974,58765.0
2022-06-03 14:10:00,50.4,50.46,50.4,50.45,23520.0,47.9931,48.0502,47.9931,48.0407,23520.0
2022-06-03 14:20:00,50.45,50.52,50.4,50.51,48320.0,48.0407,48.1073,47.9931,48.0978,48320.0
2022-06-03 14:30:00,50.49,50.5,50.35,50.35,53475.0,48.0788,48.0883,47.9455,47.9455,53475.0
2022-06-03 14:40:00,50.35,50.4,50.33,50.4,47900.0,47.9455,47.9931,47.9264,47.9931,47900.0
2022-06-03 14:50:00,50.39,50.43,50.37,50.4,38200.0,47.9835,48.0216,47.9645,47.9931,38200.0
2022-06-03 15:00:00,50.41,50.43,50.3,50.35,59095.0,48.0026,48.0216,47.8978,47.9455,59095.0
2022-06-03 15:10:00,50.34,50.36,50.26,50.29,133335.0,47.9359,47.955,47.8598,47.8883,133335.0
2022-06-03 15:20:00,50.29,50.37,50.28,50.37,66305.0,47.8883,47.9645,47.8788,47.9645,66305.0
2022-06-03 15:30:00,50.39,50.41,50.32,50.37,156520.0,47.9835,48.0026,47.9169,47.9645,156520.0
2022-06-03 15:40:00,50.38,50.38,50.25,50.29,97830.0,47.974,47.974,47.8502,47.8883,97830.0
2022-06-03 15:50:00,50.27,50.43,50.22,50.36,270325.0,47.8693,48.0216,47.8217,47.955,270325.0
2022-06-06 09:30:00,50.83,50.85,50.55,50.63,439500.0,48.4025,48.4216,48.1359,48.2121,439500.0
2022-06-06 09:40:00,50.64,50.8,50.55,50.67,361305.0,48.2216,48.374,48.1359,48.2502,361305.0
2022-06-06 09:50:00,50.69,50.73,50.6,50.72,224475.0,48.2692,48.3073,48.1835,48.2978,224475.0
2022-06-06 10:00:00,50.75,50.94,50.75,50.89,71510.0,48.3264,48.5073,48.3264,48.4597,71510.0
2022-06-06 10:10:00,50.89,50.94,50.84,50.88,85170.0,48.4597,48.5073,48.4121,48.4501,85170.0
2022-06-06 10:20:00,50.87,50.91,50.83,50.89,56660.0,48.4406,48.4787,48.4025,48.4597,56660.0
2022-06-06 10:30:00,50.9,50.91,50.82,50.83,52335.0,48.4692,48.4787,48.393,48.4025,52335.0
2022-06-06 10:40:00,50.88,50.95,50.81,50.94,212565.0,48.4501,48.5168,48.3835,48.5073,212565.0
2022-06-06 10:50:00,50.95,50.95,50.81,50.85,145910.0,48.5168,48.5168,48.3835,48.4216,145910.0
2022-06-06 11:00:00,50.86,50.93,50.84,50.87,24885.0,48.4311,48.4978,48.4121,48.4406,24885.0
2022-06-06 11:10:00,50.84,50.84,50.64,50.65,118315.0,48.4121,48.4121,48.2216,48.2311,118315.0
2022-06-06 11:20:00,50.62,50.71,50.62,50.69,56715.0,48.2026,48.2883,48.2026,48.2692,56715.0
2022-06-06 11:30:00,50.68,50.74,50.66,50.71,42865.0,48.2597,48.3168,48.2407,48.2883,42865.0
2022-06-06 11:40:00,50.68,50.81,50.67,50.78,67070.0,48.2597,48.3835,48.2502,48.3549,67070.0
2022-06-06 11:50:00,50.73,50.82,50.73,50.81,81980.0,48.3073,48.393,48.3073,48.3835,81980.0
2022-06-06 12:00:00,50.79,50.8,50.61,50.65,80075.0,48.3644,48.374,48.193,48.2311,80075.0
2022-06-06 12:10:00,50.63,50.64,50.56,50.62,52970.0,48.2121,48.2216,48.1454,48.2026,52970.0
2022-06-06 12:20:00,50.63,50.63,50.52,50.52,25640.0,48.2121,48.2121,48.1073,48.1073,25640.0
2022-06-06 12:30:00,50.51,50.64,50.49,50.64,62880.0,48.0978,48.2216,48.0788,48.2216,62880.0
2022-06-06 12:40:00,50.62,50.71,50.62,50.68,30225.0,48.2026,48.2883,48.2026,48.2597,30225.0
2022-06-06 12:50:00,50.67,50.73,50.62,50.72,23155.0,48.2502,48.3073,48.2026,48.2978,23155.0
2022-06-06 13:00:00,50.72,50.72,50.65,50.7,35290.0,48.2978,48.2978,48.2311,48.2787,35290.0
2022-06-06 13:10:00,50.69,50.69,50.62,50.64,40570.0,48.2692,48.2692,48.2026,48.2216,40570.0
2022-06-06 13:20:00,50.63,50.68,50.63,50.67,70995.0,48.2121,48.2597,48.2121,48.2502,70995.0
2022-06-06 13:30:00,50.65,50.8,50.65,50.78,58300.0,48.2311,48.374,48.2311,48.3549,58300.0
2022-06-06 13:40:00,50.78,50.85,50.77,50.84,56480.0,48.3549,48.4216,48.3454,48.4121,56480.0
2022-06-06 13:50:00,50.84,50.89,50.83,50.89,68850.0,48.4121,48.4597,48.4025,48.4597,68850.0
2022-06-06 14:00:00,50.88,50.89,50.8,50.81,77375.0,48.4501,48.4597,48.374,48.3835,77375.0
2022-06-06 14:10:00,50.83,50.83,50.76,50.76,30305.0,48.4025,48.4025,48.3359,48.3359,30305.0
2022-06-06 14:20:00,50.77,50.77,50.57,50.59,69820.0,48.3454,48.3454,48.155,48.174,69820.0
2022-06-06 14:30:00,50.58,50.61,50.54,50.56,54055.0,48.1645,48.193,48.1264,48.1454,54055.0
2022-06-06 14:40:00,50.58,50.65,50.56,50.62,53595.0,48.1645,48.2311,48.1454,48.2026,53595.0
2022-06-06 14:50:00,50.58,50.66,50.5,50.63,82405.0,48.1645,48.2407,48.0883,48.2121,82405.0
2022-06-06 15:00:00,50.62,50.65,50.58,50.59,52665.0,48.2026,48.2311,48.1645,48.174,52665.0
2022-06-06 15:10:00,50.57,50.63,50.55,50.56,45750.0,48.155,48.2121,48.1359,48.1454,45750.0
2022-06-06 15:20:00,50.56,50.62,50.51,50.59,91285.0,48.1454,48.2026,48.0978,48.174,91285.0
2022-06-06 15:30:00,50.58,50.63,50.54,50.57,119105.0,48.1645,48.2121,48.1264,48.155,119105.0
2022-06-06 15:40:00,50.57,50.67,50.56,50.6,144035.0,48.155,48.2502,48.1454,48.1835,144035.0
2022-06-06 15:50:00,50.6,50.72,50.6,50.65,427505.0,48.1835,48.2978,48.1835,48.2311,427505.0
2022-06-07 09:30:00,50.27,50.38,50.13,50.22,602360.0,47.8693,47.974,47.736,47.8217,602360.0
2022-06-07 09:40:00,50.23,50.32,50.21,50.27,160550.0,47.8312,47.9169,47.8121,47.8693,160550.0
2022-06-07 09:50:00,50.33,50.47,50.3,50.45,173085.0,47.9264,48.0597,47.8978,48.0407,173085.0
2022-06-07 10:00:00,50.4,50.55,50.4,50.5,98950.0,47.9931,48.1359,47.9931,48.0883,98950.0
2022-06-07 10:10:00,50.51,50.51,50.4,50.48,33690.0,48.0978,48.0978,47.9931,48.0692,33690.0
2022-06-07 10:20:00,50.47,50.69,50.47,50.68,238735.0,48.0597,48.2692,48.0597,48.2597,238735.0
2022-06-07 10:30:00,50.7,50.86,50.68,50.85,90770.0,48.2787,48.4311,48.2597,48.4216,90770.0
2022-06-07 10:40:00,50.86,50.94,50.84,50.92,112195.0,48.4311,48.5073,48.4121,48.4882,112195.0
2022-06-07 10:50:00,50.93,50.95,50.9,50.91,88025.0,48.4978,48.5168,48.4692,48.4787,88025.0
2022-06-07 11:00:00,50.91,50.96,50.86,50.91,18335.0,48.4787,48.5263,48.4311,48.4787,18335.0
2022-06-07 11:10:00,50.91,50.97,50.88,50.88,31400.0,48.4787,48.5358,48.4501,48.4501,31400.0
2022-06-07 11:20:00,50.89,50.89,50.73,50.75,46245.0,48.4597,48.4597,48.3073,48.3264,46245.0
2022-06-07 11:30:00,50.76,50.77,50.7,50.74,35300.0,48.3359,48.3454,48.2787,48.3168,35300.0
2022-06-07 11:40:00,50.72,50.76,50.64,50.65,46410.0,48.2978,48.3359,48.2216,48.2311,46410.0
2022-06-07 11:50:00,50.66,50.71,50.64,50.7,42535.0,48.2407,48.2883,48.2216,48.2787,42535.0
2022-06-07 12:00:00,50.72,50.75,50.66,50.7,67610.0,48.2978,48.3264,48.2407,48.2787,67610.0
2022-06-07 12:10:00,50.71,50.73,50.62,50.63,36430.0,48.2883,48.3073,48.2026,48.2121,36430.0
2022-06-07 12:20:00,50.65,50.73,50.62,50.73,35445.0,48.2311,48.3073,48.2026,48.3073,35445.0
2022-06-07 12:30:00,50.71,50.8,50.69,50.8,32125.0,48.2883,48.374,48.2692,48.374,32125.0
2022-06-07 12:40:00,50.81,50.88,50.81,50.88,60510.0,48.3835,48.4501,48.3835,48.4501,60510.0
2022-06-07 12:50:00,50.88,50.92,50.84,50.91,58945.0,48.4501,48.4882,48.4121,48.4787,58945.0
2022-06-07 13:00:00,50.91,50.93,50.88,50.93,52615.0,48.4787,48.4978,48.4501,48.4978,52615.0
2022-06-07 13:10:00,50.94,50.95,50.91,50.94,71795.0,48.5073,48.5168,48.4787,48.5073,71795.0
2022-06-07 13:20:00,50.93,50.97,50.91,50.95,62385.0,48.4978,48.5358,48.4787,48.5168,62385.0
2022-06-07 13:30:00,50.96,50.96,50.91,50.94,102765.0,48.5263,48.5263,48.4787,48.5073,102765.0
2022-06-07 13:40:00,50.93,50.95,50.91,50.92,43785.0,48.4978,48.5168,48.4787,48.4882,43785.0
2022-06-07 13:50:00,50.94,50.96,50.9,50.9,40105.0,48.5073,48.5263,48.4692,48.4692,40105.0
2022-06-07 14:00:00,50.9,51.01,50.88,51.01,86495.0,48.4692,48.5739,48.4501,48.5739,86495.0
2022-06-07 14:10:00,51.04,51.07,51.02,51.04,40690.0,48.6025,48.6311,48.5835,48.6025,40690.0
2022-06-07 14:20:00,51.04,51.07,51.03,51.06,85140.0,48.6025,48.6311,48.593,48.6216,85140.0
2022-06-07 14:30:00,51.06,51.13,51.05,51.1,153080.0,48.6216,48.6882,48.612,48.6596,153080.0
2022-06-07 14:40:00,51.11,51.11,50.96,50.98,59510.0,48.6692,48.6692,48.5263,48.5454,59510.0
2022-06-07 14:50:00,50.97,51.06,50.97,51.06,74655.0,48.5358,48.6216,48.5358,48.6216,74655.0
2022-06-07 15:00:00,51.05,51.14,51.05,51.12,100405.0,48.612,48.6977,48.612,48.6787,100405.0
2022-06-07 15:10:00,51.12,51.16,51.09,51.15,113365.0,48.6787,48.7168,48.6501,48.7073,113365.0
2022-06-07 15:20:00,51.16,51.19,51.14,51.17,111850.0,48.7168,48.7453,48.6977,48.7263,111850.0
2022-06-07 15:30:00,51.16,51.23,51.15,51.22,180995.0,48.7168,48.7834,48.7073,48.7739,180995.0
2022-06-07 15:40:00,51.22,51.24,51.2,51.24,80190.0,48.7739,48.793,48.7549,48.793,80190.0
2022-06-07 15:50:00,51.23,51.31,51.22,51.31,445505.0,48.7834,48.8596,48.7739,48.8596,445505.0
2022-06-08 09:30:00,51.05,51.05,50.74,50.89,771090.0,48.612,48.612,48.3168,48.4597,771090.0
2022-06-08 09:40:00,50.87,51.08,50.81,51.04,195230.0,48.4406,48.6406,48.3835,48.6025,195230.0
2022-06-08 09:50:00,51.03,51.1,50.94,51.04,288520.0,48.593,48.6596,48.5073,48.6025,288520.0
2022-06-08 10:00:00,51.05,51.06,50.95,50.98,122565.0,48.612,48.6216,48.5168,48.5454,122565.0
2022-06-08 10:10:00,50.98,50.98,50.73,50.83,202535.0,48.5454,48.5454,48.3073,48.4025,202535.0
2022-06-08 10:20:00,50.85,50.94,50.81,50.81,233095.0,48.4216,48.5073,48.3835,48.3835,233095.0
2022-06-08 10:30:00,50.81,50.89,50.79,50.84,54570.0,48.3835,48.4597,48.3644,48.4121,54570.0
2022-06-08 10:40:00,50.84,50.91,50.77,50.89,71295.0,48.4121,48.4787,48.3454,48.4597,71295.0
2022-06-08 10:50:00,50.89,50.91,50.79,50.8,54705.0,48.4597,48.4787,48.3644,48.374,54705.0
2022-06-08 11:00:00,50.85,50.87,50.81,50.83,28170.0,48.4216,48.4406,48.3835,48.4025,28170.0
2022-06-08 11:10:00,50.9,50.99,50.9,50.95,93085.0,48.4692,48.5549,48.4692,48.5168,93085.0
2022-06-08 11:20:00,50.94,50.97,50.93,50.95,87420.0,48.5073,48.5358,48.4978,48.5168,87420.0
2022-06-08 11:30:00,50.94,51.0,50.94,50.99,28505.0,48.5073,48.5644,48.5073,48.5549,28505.0
2022-06-08 11:40:00,50.98,51.0,50.89,50.92,54465.0,48.5454,48.5644,48.4597,48.4882,54465.0
2022-06-08 11:50:00,50.93,50.94,50.89,50.9,21880.0,48.4978,48.5073,48.4597,48.4692,21880.0
2022-06-08 12:00:00,50.88,50.97,50.85,50.85,16205.0,48.4501,48.5358,48.4216,48.4216,16205.0
2022-06-08 12:10:00,50.88,50.9,50.84,50.87,101215.0,48.4501,48.4692,48.4121,48.4406,101215.0
2022-06-08 12:20:00,50.88,50.88,50.68,50.73,28570.0,48.4501,48.4501,48.2597,48.3073,28570.0
2022-06-08 12:30:00,50.72,50.72,50.53,50.53,44740.0,48.2978,48.2978,48.1169,48.1169,44740.0
2022-06-08 12:40:00,50.53,50.53,50.4,50.51,70515.0,48.1169,48.1169,47.9931,48.0978,70515.0
2022-06-08 12:50:00,50.52,50.54,50.49,50.54,45135.0,48.1073,48.1264,48.0788,48.1264,45135.0
2022-06-08 13:00:00,50.54,50.54,50.44,50.54,28165.0,48.1264,48.1264,48.0312,48.1264,28165.0
2022-06-08 13:10:00,50.54,50.57,50.48,50.57,42890.0,48.1264,48.155,48.0692,48.155,42890.0
2022-06-08 13:20:00,50.55,50.55,50.45,50.46,42335.0,48.1359,48.1359,48.0407,48.0502,42335.0
2022-06-08 13:30:00,50.44,50.46,50.27,50.27,52040.0,48.0312,48.0502,47.8693,47.8693,52040.0
2022-06-08 13:40:00,50.26,50.43,50.26,50.4,32885.0,47.8598,48.0216,47.8598,47.9931,32885.0
2022-06-08 13:50:00,50.42,50.42,50.36,50.36,58820.0,48.0121,48.0121,47.955,47.955,58820.0
2022-06-08 14:00:00,50.37,50.42,50.37,50.4,67220.0,47.9645,48.0121,47.9645,47.9931,67220.0
2022-06-08 14:10:00,50.38,50.42,50.34,50.35,49570.0,47.974,48.0121,47.9359,47.9455,49570.0
2022-06-08 14:20:00,50.35,50.38,50.26,50.29,58115.0,47.9455,47.974,47.8598,47.8883,58115.0
2022-06-08 14:30:00,50.28,50.34,50.21,50.25,46010.0,47.8788,47.9359,47.8121,47.8502,46010.0
2022-06-08 14:40:00,50.27,50.37,50.27,50.35,51705.0,47.8693,47.9645,47.8693,47.9455,51705.0
2022-06-08 14:50:00,50.34,50.35,50.28,50.3,319320.0,47.9359,47.9455,47.8788,47.8978,319320.0
2022-06-08 15:00:00,50.31,50.32,50.23,50.28,94235.0,47.9074,47.9169,47.8312,47.8788,94235.0
2022-06-08 15:10:00,50.27,50.37,50.27,50.37,77250.0,47.8693,47.9645,47.8693,47.9645,77250.0
2022-06-08 15:20:00,50.36,50.45,50.36,50.43,57210.0,47.955,48.0407,47.955,48.0216,57210.0
2022-06-08 15:30:00,50.44,50.49,50.41,50.45,100430.0,48.0312,48.0788,48.0026,48.0407,100430.0
2022-06-08 15:40:00,50.45,50.47,50.34,50.34,76925.0,48.0407,48.0597,47.9359,47.9359,76925.0
2022-06-08 15:50:00,50.34,50.41,50.31,50.36,206345.0,47.9359,48.0026,47.9074,47.955,206345.0
2022-06-09 09:30:00,50.0,50.01,49.78,49.78,175520.0,47.7651,47.7746,47.5549,47.5549,175520.0
2022-06-09 09:40:00,49.78,49.85,49.66,49.8,175745.0,47.5549,47.6218,47.4403,47.574,175745.0
2022-06-09 09:50:00,49.78,49.98,49.78,49.93,211955.0,47.5549,47.746,47.5549,47.6982,211955.0
2022-06-09 10:00:00,49.93,49.99,49.79,49.79,115420.0,47.6982,47.7555,47.5645,47.5645,115420.0
2022-06-09 10:10:00,49.78,49.99,49.73,49.93,120790.0,47.5549,47.7555,47.5072,47.6982,120790.0
2022-06-09 10:20:00,49.98,50.0,49.93,50.0,41250.0,47.746,47.7651,47.6982,47.7651,41250.0
2022-06-09 10:30:00,50.04,50.09,49.96,50.03,35285.0,47.8033,47.8511,47.7269,47.7937,35285.0
2022-06-09 10:40:00,50.05,50.05,49.88,49.91,58300.0,47.8129,47.8129,47.6504,47.6791,58300.0
2022-06-09 10:50:00,49.89,49.89,49.73,49.88,52385.0,47.66,47.66,47.5072,47.6504,52385.0
2022-06-09 11:00:00,49.88,49.88,49.72,49.79,128745.0,47.6504,47.6504,47.4976,47.5645,128745.0
2022-06-09 11:10:00,49.77,49.85,49.76,49.8,44765.0,47.5454,47.6218,47.5358,47.574,44765.0
2022-06-09 11:20:00,49.82,49.88,49.77,49.79,76310.0,47.5931,47.6504,47.5454,47.5645,76310.0
2022-06-09 11:30:00,49.78,49.83,49.75,49.83,36840.0,47.5549,47.6027,47.5263,47.6027,36840.0
2022-06-09 11:40:00,49.87,50.01,49.8,49.8,418635.0,47.6409,47.7746,47.574,47.574,418635.0
2022-06-09 11:50:00,49.79,49.92,49.75,49.92,41880.0,47.5645,47.6887,47.5263,47.6887,41880.0
2022-06-09 12:00:00,49.91,49.92,49.78,49.82,81145.0,47.6791,47.6887,47.5549,47.5931,81145.0
2022-06-09 12:10:00,49.81,49.81,49.73,49.79,58460.0,47.5836,47.5836,47.5072,47.5645,58460.0
2022-06-09 12:20:00,49.81,49.88,49.81,49.88,12330.0,47.5836,47.6504,47.5836,47.6504,12330.0
2022-06-09 12:30:00,49.9,49.92,49.85,49.88,39410.0,47.6696,47.6887,47.6218,47.6504,39410.0
2022-06-09 12:40:00,49.91,49.99,49.89,49.92,47815.0,47.6791,47.7555,47.66,47.6887,47815.0
2022-06-09 12:50:00,49.89,50.0,49.88,50.0,60355.0,47.66,47.7651,47.6504,47.7651,60355.0
2022-06-09 13:00:00,50.02,50.07,50.01,50.01,38975.0,47.7842,47.832,47.7746,47.7746,38975.0
2022-06-09 13:10:00,50.02,50.07,49.99,50.03,76420.0,47.7842,47.832,47.7555,47.7937,76420.0
2022-06-09 13:20:00,50.02,50.02,49.88,49.88,13020.0,47.7842,47.7842,47.6504,47.6504,13020.0
2022-06-09 13:30:00,49.86,49.86,49.77,49.82,98300.0,47.6313,47.6313,47.5454,47.5931,98300.0
2022-06-09 13:40:00,49.8,49.83,49.78,49.81,24960.0,47.574,47.6027,47.5549,47.5836,24960.0
2022-06-09 13:50:00,49.83,49.9,49.82,49.9,34655.0,47.6027,47.6696,47.5931,47.6696,34655.0
2022-06-09 14:00:00,49.86,49.88,49.82,49.85,18175.0,47.6313,47.6504,47.5931,47.6218,18175.0
2022-06-09 14:10:00,49.85,49.86,49.8,49.83,25050.0,47.6218,47.6313,47.574,47.6027,25050.0
2022-06-09 14:20:00,49.84,49.85,49.74,49.81,65785.0,47.6122,47.6218,47.5167,47.5836,65785.0
2022-06-09 14:30:00,49.79,49.79,49.66,49.68,112050.0,47.5645,47.5645,47.4403,47.4594,112050.0
2022-06-09 14:40:00,49.68,49.7,49.63,49.69,52225.0,47.4594,47.4785,47.4116,47.4689,52225.0
2022-06-09 14:50:00,49.7,49.72,49.62,49.63,77160.0,47.4785,47.4976,47.4021,47.4116,77160.0
2022-06-09 15:00:00,49.62,49.62,49.49,49.52,209690.0,47.4021,47.4021,47.2779,47.3065,209690.0
2022-06-09 15:10:00,49.52,49.56,49.48,49.54,105820.0,47.3065,47.3448,47.2683,47.3256,105820.0
2022-06-09 15:20:00,49.54,49.56,49.46,49.46,80160.0,47.3256,47.3448,47.2492,47.2492,80160.0
2022-06-09 15:30:00,49.45,49.47,49.41,49.44,70350.0,47.2397,47.2588,47.2015,47.2301,70350.0
2022-06-09 15:40:00,49.43,49.43,49.26,49.28,107815.0,47.2206,47.2206,47.0582,47.0773,107815.0
2022-06-09 15:50:00,49.27,49.34,49.16,49.16,252435.0,47.0677,47.1346,46.9626,46.9626,252435.0
2022-06-10 09:30:00,48.39,48.52,48.24,48.47,258405.0,46.2271,46.3512,46.0838,46.3035,258405.0
2022-06-10 09:40:00,48.44,48.58,48.41,48.44,192990.0,46.2748,46.4086,46.2462,46.2748,192990.0
2022-06-10 09:50:00,48.41,48.49,48.35,48.36,159425.0,46.2462,46.3226,46.1888,46.1984,159425.0
2022-06-10 10:00:00,48.36,48.36,48.05,48.05,263270.0,46.1984,46.1984,45.9022,45.9022,263270.0
2022-06-10 10:10:00,48.09,48.09,47.97,47.98,124735.0,45.9405,45.9405,45.8258,45.8354,124735.0
2022-06-10 10:20:00,47.99,48.01,47.88,47.88,217975.0,45.8449,45.864,45.7398,45.7398,217975.0
2022-06-10 10:30:00,47.86,48.09,47.86,48.09,114355.0,45.7207,45.9405,45.7207,45.9405,114355.0
2022-06-10 10:40:00,48.09,48.19,48.05,48.16,200420.0,45.9405,46.036,45.9022,46.0073,200420.0
2022-06-10 10:50:00,48.24,48.28,48.06,48.06,58080.0,46.0838,46.122,45.9118,45.9118,58080.0
2022-06-10 11:00:00,48.02,48.06,47.94,47.98,62155.0,45.8736,45.9118,45.7972,45.8354,62155.0
2022-06-10 11:10:00,47.97,48.0,47.91,47.99,391210.0,45.8258,45.8545,45.7685,45.8449,391210.0
2022-06-10 11:20:00,48.0,48.04,47.84,47.9,50750.0,45.8545,45.8927,45.7016,45.759,50750.0
2022-06-10 11:30:00,47.89,47.91,47.81,47.81,55675.0,45.7494,45.7685,45.673,45.673,55675.0
2022-06-10 11:40:00,47.81,47.95,47.8,47.84,44470.0,45.673,45.8067,45.6634,45.7016,44470.0
2022-06-10 11:50:00,47.82,47.95,47.79,47.92,60215.0,45.6825,45.8067,45.6539,45.7781,60215.0
2022-06-10 12:00:00,47.91,48.05,47.91,48.02,85990.0,45.7685,45.9022,45.7685,45.8736,85990.0
2022-06-10 12:10:00,48.01,48.01,47.82,47.84,80385.0,45.864,45.864,45.6825,45.7016,80385.0
2022-06-10 12:20:00,47.85,47.91,47.8,47.81,106765.0,45.7112,45.7685,45.6634,45.673,106765.0
2022-06-10 12:30:00,47.87,47.91,47.84,47.9,84875.0,45.7303,45.7685,45.7016,45.759,84875.0
2022-06-10 12:40:00,47.89,47.98,47.88,47.9,53520.0,45.7494,45.8354,45.7398,45.759,53520.0
2022-06-10 12:50:00,47.9,47.9,47.8,47.88,90830.0,45.759,45.759,45.6634,45.7398,90830.0
2022-06-10 13:00:00,47.87,47.88,47.79,47.87,63335.0,45.7303,45.7398,45.6539,45.7303,63335.0
2022-06-10 13:10:00,47.89,47.92,47.8,47.92,156005.0,45.7494,45.7781,45.6634,45.7781,156005.0
2022-06-10 13:20:00,47.91,48.01,47.9,48.01,49675.0,45.7685,45.864,45.759,45.864,49675.0
2022-06-10 13:30:00,48.02,48.04,47.89,48.03,136965.0,45.8736,45.8927,45.7494,45.8831,136965.0
2022-06-10 13:40:00,48.04,48.07,47.97,48.06,38010.0,45.8927,45.9214,45.8258,45.9118,38010.0
2022-06-10 13:50:00,48.09,48.12,47.92,47.97,160680.0,45.9405,45.9691,45.7781,45.8258,160680.0
2022-06-10 14:00:00,47.94,47.95,47.86,47.93,129230.0,45.7972,45.8067,45.7207,45.7876,129230.0
2022-06-10 14:10:00,47.95,48.05,47.92,48.03,138135.0,45.8067,45.9022,45.7781,45.8831,138135.0
2022-06-10 14:20:00,48.05,48.1,47.96,47.99,122215.0,45.9022,45.95,45.8163,45.8449,122215.0
2022-06-10 14:30:00,47.99,48.07,47.98,47.98,62025.0,45.8449,45.9214,45.8354,45.8354,62025.0
2022-06-10 14:40:00,47.94,48.07,47.91,48.07,52545.0,45.7972,45.9214,45.7685,45.9214,52545.0
2022-06-10 14:50:00,48.06,48.17,48.04,48.17,68830.0,45.9118,46.0169,45.8927,46.0169,68830.0
2022-06-10 15:00:00,48.15,48.19,48.0,48.06,135865.0,45.9978,46.036,45.8545,45.9118,135865.0
2022-06-10 15:10:00,48.05,48.19,48.05,48.19,78595.0,45.9022,46.036,45.9022,46.036,78595.0
2022-06-10 15:20:00,48.2,48.28,48.06,48.19,113220.0,46.0455,46.122,45.9118,46.036,113220.0
2022-06-10 15:30:00,48.18,48.19,48.06,48.15,128675.0,46.0264,46.036,45.9118,45.9978,128675.0
2022-06-10 15:40:00,48.14,48.18,47.9,47.91,126740.0,45.9882,46.0264,45.759,45.7685,126740.0
2022-06-10 15:50:00,47.87,48.02,47.86,47.86,311645.0,45.7303,45.8736,45.7207,45.7207,311645.0
2022-06-13 09:30:00,46.66,46.83,46.57,46.57,747745.0,44.5744,44.7368,44.4884,44.4884,747745.0
2022-06-13 09:40:00,46.56,46.64,46.42,46.42,357690.0,44.4788,44.5553,44.3451,44.3451,357690.0
2022-06-13 09:50:00,46.42,46.46,46.33,46.33,145810.0,44.3451,44.3833,44.2591,44.2591,145810.0
2022-06-13 10:00:00,46.35,46.46,46.23,46.36,348155.0,44.2782,44.3833,44.1636,44.2878,348155.0
2022-06-13 10:10:00,46.37,46.38,46.05,46.05,180215.0,44.2973,44.3069,43.9916,43.9916,180215.0
2022-06-13 10:20:00,46.09,46.15,45.97,45.98,201690.0,44.0299,44.0872,43.9152,43.9248,201690.0
2022-06-13 10:30:00,45.98,46.02,45.88,45.9,277170.0,43.9248,43.963,43.8292,43.8483,277170.0
2022-06-13 10:40:00,45.88,45.89,45.66,45.67,263775.0,43.8292,43.8388,43.6191,43.6286,263775.0
2022-06-13 10:50:00,45.65,45.76,45.6,45.69,169375.0,43.6095,43.7146,43.5618,43.6477,169375.0
2022-06-13 11:00:00,45.68,45.73,45.59,45.64,78335.0,43.6382,43.6859,43.5522,43.6,78335.0
2022-06-13 11:10:00,45.59,45.89,45.56,45.89,245755.0,43.5522,43.8388,43.5235,43.8388,245755.0
2022-06-13 11:20:00,45.86,45.97,45.86,45.89,110880.0,43.8101,43.9152,43.8101,43.8388,110880.0
2022-06-13 11:30:00,45.91,46.03,45.8,46.03,162840.0,43.8579,43.9725,43.7528,43.9725,162840.0
2022-06-13 11:40:00,46.04,46.1,45.97,46.04,85380.0,43.9821,44.0394,43.9152,43.9821,85380.0
2022-06-13 11:50:00,46.05,46.09,45.91,45.99,85395.0,43.9916,44.0299,43.8579,43.9343,85395.0
2022-06-13 12:00:00,45.97,46.09,45.92,46.01,118495.0,43.9152,44.0299,43.8675,43.9534,118495.0
2022-06-13 12:10:00,45.98,46.12,45.97,46.06,101755.0,43.9248,44.0585,43.9152,44.0012,101755.0
2022-06-13 12:20:00,46.06,46.12,46.0,46.06,230195.0,44.0012,44.0585,43.9439,44.0012,230195.0
2022-06-13 12:30:00,46.03,46.35,46.01,46.32,67265.0,43.9725,44.2782,43.9534,44.2496,67265.0
2022-06-13 12:40:00,46.31,46.31,46.07,46.07,89155.0,44.24,44.24,44.0108,44.0108,89155.0
2022-06-13 12:50:00,46.08,46.13,45.96,45.96,74515.0,44.0203,44.0681,43.9057,43.9057,74515.0
2022-06-13 13:00:00,45.97,45.97,45.88,45.93,46855.0,43.9152,43.9152,43.8292,43.877,46855.0
2022-06-13 13:10:00,45.94,45.99,45.92,45.99,76745.0,43.8866,43.9343,43.8675,43.9343,76745.0
2022-06-13 13:20:00,45.97,45.99,45.89,45.96,61510.0,43.9152,43.9343,43.8388,43.9057,61510.0
2022-06-13 13:30:00,45.94,46.02,45.87,46.02,65340.0,43.8866,43.963,43.8197,43.963,65340.0
2022-06-13 13:40:00,46.03,46.33,46.03,46.32,58240.0,43.9725,44.2591,43.9725,44.2496,58240.0
2022-06-13 13:50:00,46.33,46.35,46.17,46.22,133155.0,44.2591,44.2782,44.1063,44.154,133155.0
2022-06-13 14:00:00,46.22,46.22,46.03,46.03,80200.0,44.154,44.154,43.9725,43.9725,80200.0
2022-06-13 14:10:00,46.01,46.03,45.93,46.0,98395.0,43.9534,43.9725,43.877,43.9439,98395.0
2022-06-13 14:20:00,46.01,46.06,45.97,46.01,87125.0,43.9534,44.0012,43.9152,43.9534,87125.0
2022-06-13 14:30:00,46.02,46.14,45.88,46.09,134490.0,43.963,44.0776,43.8292,44.0299,134490.0
2022-06-13 14:40:00,46.1,46.17,46.05,46.07,119445.0,44.0394,44.1063,43.9916,44.0108,119445.0
2022-06-13 14:50:00,46.07,46.08,45.89,45.93,89020.0,44.0108,44.0203,43.8388,43.877,89020.0
2022-06-13 15:00:00,45.9,45.98,45.85,45.89,207240.0,43.8483,43.9248,43.8006,43.8388,207240.0
2022-06-13 15:10:00,45.89,46.1,45.78,45.91,375220.0,43.8388,44.0394,43.7337,43.8579,375220.0
2022-06-13 15:20:00,45.88,45.96,45.7,45.7,300775.0,43.8292,43.9057,43.6573,43.6573,300775.0
2022-06-13 15:30:00,45.69,45.77,45.6,45.62,494845.0,43.6477,43.7242,43.5618,43.5809,494845.0
2022-06-13 15:40:00,45.63,45.66,45.56,45.62,324585.0,43.5904,43.6191,43.5235,43.5809,324585.0
2022-06-13 15:50:00,45.63,45.75,45.5,45.71,843520.0,43.5904,43.7051,43.4662,43.6668,843520.0
2022-06-14 09:30:00,45.85,45.91,45.65,45.82,484595.0,43.8006,43.8579,43.6095,43.7719,484595.0
2022-06-14 09:40:00,45.81,45.85,45.59,45.77,384575.0,43.7624,43.8006,43.5522,43.7242,384575.0
2022-06-14 09:50:00,45.74,45.97,45.62,45.93,363735.0,43.6955,43.9152,43.5809,43.877,363735.0
2022-06-14 10:00:00,45.93,46.01,45.75,45.78,194885.0,43.877,43.9534,43.7051,43.7337,194885.0
2022-06-14 10:10:00,45.78,45.88,45.65,45.65,145235.0,43.7337,43.8292,43.6095,43.6095,145235.0
2022-06-14 10:20:00,45.62,45.66,45.49,45.5,330135.0,43.5809,43.6191,43.4567,43.4662,330135.0
2022-06-14 10:30:00,45.5,45.6,45.46,45.55,123985.0,43.4662,43.5618,43.428,43.514,123985.0
2022-06-14 10:40:00,45.57,45.72,45.44,45.72,78560.0,43.5331,43.6764,43.4089,43.6764,78560.0
2022-06-14 10:50:00,45.73,45.8,45.68,45.69,127420.0,43.6859,43.7528,43.6382,43.6477,127420.0
2022-06-14 11:00:00,45.68,45.77,45.51,45.51,207380.0,43.6382,43.7242,43.4758,43.4758,207380.0
2022-06-14 11:10:00,45.51,45.51,45.35,45.37,581160.0,43.4758,43.4758,43.3229,43.342,581160.0
2022-06-14 11:20:00,45.36,45.56,45.3,45.51,238560.0,43.3325,43.5235,43.2752,43.4758,238560.0
2022-06-14 11:30:00,45.46,45.64,45.4,45.55,210840.0,43.428,43.6,43.3707,43.514,210840.0
2022-06-14 11:40:00,45.56,45.69,45.53,45.58,102030.0,43.5235,43.6477,43.4949,43.5427,102030.0
2022-06-14 11:50:00,45.57,45.69,45.52,45.68,119095.0,43.5331,43.6477,43.4853,43.6382,119095.0
2022-06-14 12:00:00,45.66,45.66,45.46,45.46,144840.0,43.6191,43.6191,43.428,43.428,144840.0
2022-06-14 12:10:00,45.48,45.54,45.37,45.52,322315.0,43.4471,43.5044,43.342,43.4853,322315.0
2022-06-14 12:20:00,45.56,45.56,45.41,45.42,100505.0,43.5235,43.5235,43.3803,43.3898,100505.0
2022-06-14 12:30:00,45.42,45.46,45.36,45.39,613505.0,43.3898,43.428,43.3325,43.3611,613505.0
2022-06-14 12:40:00,45.37,45.42,45.36,45.42,204290.0,43.342,43.3898,43.3325,43.3898,204290.0
2022-06-14 12:50:00,45.43,45.53,45.37,45.5,81265.0,43.3994,43.4949,43.342,43.4662,81265.0
2022-06-14 13:00:00,45.51,45.6,45.42,45.59,112985.0,43.4758,43.5618,43.3898,43.5522,112985.0
2022-06-14 13:10:00,45.58,45.73,45.53,45.72,183860.0,43.5427,43.6859,43.4949,43.6764,183860.0
2022-06-14 13:20:00,45.73,45.77,45.55,45.55,255165.0,43.6859,43.7242,43.514,43.514,255165.0
2022-06-14 13:30:00,45.54,45.55,45.37,45.37,325250.0,43.5044,43.514,43.342,43.342,325250.0
2022-06-14 13:40:00,45.36,45.39,45.24,45.28,425230.0,43.3325,43.3611,43.2178,43.2561,425230.0
2022-06-14 13:50:00,45.28,45.39,45.27,45.35,290965.0,43.2561,43.3611,43.2465,43.3229,290965.0
2022-06-14 14:00:00,45.33,45.53,45.33,45.52,371640.0,43.3038,43.4949,43.3038,43.4853,371640.0
2022-06-14 14:10:00,45.51,45.51,45.37,45.42,237725.0,43.4758,43.4758,43.342,43.3898,237725.0
2022-06-14 14:20:00,45.42,45.5,45.4,45.48,337215.0,43.3898,43.4662,43.3707,43.4471,337215.0
2022-06-14 14:30:00,45.45,45.49,45.36,45.47,218990.0,43.4185,43.4567,43.3325,43.4376,218990.0
2022-06-14 14:40:00,45.45,45.46,45.27,45.27,179220.0,43.4185,43.428,43.2465,43.2465,179220.0
2022-06-14 14:50:00,45.27,45.33,45.24,45.26,138895.0,43.2465,43.3038,43.2178,43.237,138895.0
2022-06-14 15:00:00,45.26,45.33,45.21,45.22,542900.0,43.237,43.3038,43.1892,43.1987,542900.0
2022-06-14 15:10:00,45.22,45.27,45.07,45.07,408635.0,43.1987,43.2465,43.0554,43.0554,408635.0
2022-06-14 15:20:00,45.1,45.3,45.09,45.29,418180.0,43.0841,43.2752,43.0746,43.2656,418180.0
2022-06-14 15:30:00,45.3,45.55,45.28,45.51,560650.0,43.2752,43.514,43.2561,43.4758,560650.0
2022-06-14 15:40:00,45.5,45.61,45.44,45.59,809790.0,43.4662,43.5713,43.4089,43.5522,809790.0
2022-06-14 15:50:00,45.59,45.61,45.45,45.53,1346000.0,43.5522,43.5713,43.4185,43.4949,1346000.0
2022-06-15 09:30:00,45.93,46.05,45.83,45.99,476000.0,43.877,43.9916,43.7815,43.9343,476000.0
2022-06-15 09:40:00,45.98,46.12,45.96,46.12,336810.0,43.9248,44.0585,43.9057,44.0585,336810.0
2022-06-15 09:50:00,46.09,46.23,46.07,46.16,202960.0,44.0299,44.1636,44.0108,44.0967,202960.0
2022-06-15 10:00:00,46.15,46.29,46.13,46.2,237465.0,44.0872,44.2209,44.0681,44.1349,237465.0
2022-06-15 10:10:00,46.22,46.25,46.17,46.23,105940.0,44.154,44.1827,44.1063,44.1636,105940.0
2022-06-15 10:20:00,46.22,46.25,46.17,46.22,49045.0,44.154,44.1827,44.1063,44.154,49045.0
2022-06-15 10:30:00,46.24,46.26,46.09,46.12,105465.0,44.1732,44.1923,44.0299,44.0585,105465.0
2022-06-15 10:40:00,46.11,46.14,46.03,46.05,121630.0,44.049,44.0776,43.9725,43.9916,121630.0
2022-06-15 10:50:00,46.08,46.08,45.93,46.03,124070.0,44.0203,44.0203,43.877,43.9725,124070.0
2022-06-15 11:00:00,46.06,46.07,45.95,45.97,120355.0,44.0012,44.0108,43.8961,43.9152,120355.0
2022-06-15 11:10:00,45.97,46.0,45.91,45.92,88030.0,43.9152,43.9439,43.8579,43.8675,88030.0
2022-06-15 11:20:00,45.91,46.0,45.85,45.98,74585.0,43.8579,43.9439,43.8006,43.9248,74585.0
2022-06-15 11:30:00,45.98,46.05,45.95,46.03,106730.0,43.9248,43.9916,43.8961,43.9725,106730.0
2022-06-15 11:40:00,46.03,46.08,46.02,46.04,63200.0,43.9725,44.0203,43.963,43.9821,63200.0
2022-06-15 11:50:00,46.02,46.13,46.02,46.1,96255.0,43.963,44.0681,43.963,44.0394,96255.0
2022-06-15 12:00:00,46.09,46.15,46.04,46.06,95655.0,44.0299,44.0872,43.9821,44.0012,95655.0
2022-06-15 12:10:00,46.07,46.17,46.07,46.13,51925.0,44.0108,44.1063,44.0108,44.0681,51925.0
2022-06-15 12:20:00,46.12,46.16,46.12,46.16,72690.0,44.0585,44.0967,44.0585,44.0967,72690.0
2022-06-15 12:30:00,46.15,46.2,46.11,46.11,100420.0,44.0872,44.1349,44.049,44.049,100420.0
2022-06-15 12:40:00,46.1,46.1,46.02,46.07,90590.0,44.0394,44.0394,43.963,44.0108,90590.0
2022-06-15 12:50:00,46.06,46.07,45.84,45.86,137205.0,44.0012,44.0108,43.791,43.8101,137205.0
2022-06-15 13:00:00,45.86,45.96,45.85,45.89,62710.0,43.8101,43.9057,43.8006,43.8388,62710.0
2022-06-15 13:10:00,45.91,45.97,45.9,45.92,56395.0,43.8579,43.9152,43.8483,43.8675,56395.0
2022-06-15 13:20:00,45.92,46.01,45.91,45.99,76260.0,43.8675,43.9534,43.8579,43.9343,76260.0
2022-06-15 13:30:00,45.99,46.0,45.94,45.99,71110.0,43.9343,43.9439,43.8866,43.9343,71110.0
2022-06-15 13:40:00,45.99,46.0,45.87,45.89,145095.0,43.9343,43.9439,43.8197,43.8388,145095.0
2022-06-15 13:50:00,45.89,46.15,45.82,46.13,365240.0,43.8388,44.0872,43.7719,44.0681,365240.0
2022-06-15 14:00:00,46.05,46.27,45.56,45.75,457895.0,43.9916,44.2018,43.5235,43.7051,457895.0
2022-06-15 14:10:00,45.76,45.93,45.6,45.85,281675.0,43.7146,43.877,43.5618,43.8006,281675.0
2022-06-15 14:20:00,45.87,45.93,45.61,45.62,204150.0,43.8197,43.877,43.5713,43.5809,204150.0
2022-06-15 14:30:00,45.61,46.02,45.3,45.94,620455.0,43.5713,43.963,43.2752,43.8866,620455.0
2022-06-15 14:40:00,45.89,46.58,45.87,46.3,515745.0,43.8388,44.498,43.8197,44.2305,515745.0
2022-06-15 14:50:00,46.31,46.4,45.88,45.99,221365.0,44.24,44.326,43.8292,43.9343,221365.0
2022-06-15 15:00:00,45.99,46.23,45.99,46.17,236415.0,43.9343,44.1636,43.9343,44.1063,236415.0
2022-06-15 15:10:00,46.18,46.25,45.93,46.01,228050.0,44.1158,44.1827,43.877,43.9534,228050.0
2022-06-15 15:20:00,46.05,46.47,46.05,46.47,167945.0,43.9916,44.3929,43.9916,44.3929,167945.0
2022-06-15 15:30:00,46.47,46.64,46.34,46.34,348160.0,44.3929,44.5553,44.2687,44.2687,348160.0
2022-06-15 15:40:00,46.33,46.33,46.12,46.21,227650.0,44.2591,44.2591,44.0585,44.1445,227650.0
2022-06-15 15:50:00,46.19,46.19,45.98,46.07,463810.0,44.1254,44.1254,43.9248,44.0108,463810.0
2022-06-16 09:30:00,44.99,45.1,44.63,44.68,464050.0,42.979,43.0841,42.6351,42.6829,464050.0
2022-06-16 09:40:00,44.65,44.69,44.52,44.65,170925.0,42.6542,42.6924,42.53,42.6542,170925.0
2022-06-16 09:50:00,44.61,44.61,44.51,44.52,173090.0,42.616,42.616,42.5205,42.53,173090.0
2022-06-16 10:00:00,44.48,44.49,44.28,44.37,220060.0,42.4918,42.5014,42.3008,42.3867,220060.0
2022-06-16 10:10:00,44.36,44.44,44.3,44.32,176300.0,42.3772,42.4536,42.3199,42.339,176300.0
2022-06-16 10:20:00,44.34,44.48,44.32,44.46,110675.0,42.3581,42.4918,42.339,42.4727,110675.0
2022-06-16 10:30:00,44.46,44.48,44.23,44.24,1171730.0,42.4727,42.4918,42.253,42.2625,1171730.0
2022-06-16 10:40:00,44.24,44.24,44.04,44.04,223920.0,42.2625,42.2625,42.0715,42.0715,223920.0
2022-06-16 10:50:00,44.04,44.06,43.96,43.97,206405.0,42.0715,42.0906,41.9951,42.0046,206405.0
2022-06-16 11:00:00,43.94,44.04,43.94,44.03,129845.0,41.976,42.0715,41.976,42.0619,129845.0
2022-06-16 11:10:00,44.03,44.19,44.03,44.09,267730.0,42.0619,42.2148,42.0619,42.1193,267730.0
2022-06-16 11:20:00,44.1,44.3,44.06,44.25,106755.0,42.1288,42.3199,42.0906,42.2721,106755.0
2022-06-16 11:30:00,44.25,44.27,44.14,44.26,80335.0,42.2721,42.2912,42.167,42.2817,80335.0
2022-06-16 11:40:00,44.28,44.3,44.1,44.16,144770.0,42.3008,42.3199,42.1288,42.1861,144770.0
2022-06-16 11:50:00,44.16,44.19,44.08,44.18,78850.0,42.1861,42.2148,42.1097,42.2052,78850.0
2022-06-16 12:00:00,44.2,44.22,44.01,44.02,80930.0,42.2243,42.2434,42.0428,42.0524,80930.0
2022-06-16 12:10:00,44.0,44.13,44.0,44.06,117280.0,42.0333,42.1575,42.0333,42.0906,117280.0
2022-06-16 12:20:00,44.02,44.13,44.01,44.13,101195.0,42.0524,42.1575,42.0428,42.1575,101195.0
2022-06-16 12:30:00,44.13,44.13,43.98,44.04,98555.0,42.1575,42.1575,42.0142,42.0715,98555.0
2022-06-16 12:40:00,44.03,44.2,44.0,44.18,96885.0,42.0619,42.2243,42.0333,42.2052,96885.0
2022-06-16 12:50:00,44.16,44.18,44.02,44.07,111640.0,42.1861,42.2052,42.0524,42.1001,111640.0
2022-06-16 13:00:00,44.1,44.18,44.0,44.16,122795.0,42.1288,42.2052,42.0333,42.1861,122795.0
2022-06-16 13:10:00,44.16,44.16,44.04,44.04,131415.0,42.1861,42.1861,42.0715,42.0715,131415.0
2022-06-16 13:20:00,44.02,44.2,43.92,44.14,194985.0,42.0524,42.2243,41.9569,42.167,194985.0
2022-06-16 13:30:00,44.12,44.18,44.06,44.12,130605.0,42.1479,42.2052,42.0906,42.1479,130605.0
2022-06-16 13:40:00,44.12,44.14,43.91,43.98,106590.0,42.1479,42.167,41.9473,42.0142,106590.0
2022-06-16 13:50:00,43.97,43.99,43.86,43.86,146180.0,42.0046,42.0237,41.8995,41.8995,146180.0
2022-06-16 14:00:00,43.85,43.91,43.83,43.83,69735.0,41.89,41.9473,41.8709,41.8709,69735.0
2022-06-16 14:10:00,43.82,43.86,43.79,43.84,85815.0,41.8613,41.8995,41.8327,41.8804,85815.0
2022-06-16 14:20:00,43.85,43.85,43.76,43.76,172975.0,41.89,41.89,41.804,41.804,172975.0
2022-06-16 14:30:00,43.75,43.8,43.72,43.76,171025.0,41.7945,41.8422,41.7658,41.804,171025.0
2022-06-16 14:40:00,43.76,43.87,43.62,43.63,172140.0,41.804,41.9091,41.6703,41.6798,172140.0
2022-06-16 14:50:00,43.63,43.69,43.6,43.69,101740.0,41.6798,41.7371,41.6512,41.7371,101740.0
2022-06-16 15:00:00,43.68,43.93,43.67,43.93,302635.0,41.7276,41.9664,41.718,41.9664,302635.0
2022-06-16 15:10:00,43.94,44.01,43.8,43.92,399010.0,41.976,42.0428,41.8422,41.9569,399010.0
2022-06-16 15:20:00,43.91,44.0,43.89,43.95,174535.0,41.9473,42.0333,41.9282,41.9855,174535.0
2022-06-16 15:30:00,43.92,43.95,43.74,43.84,337970.0,41.9569,41.9855,41.7849,41.8804,337970.0
2022-06-16 15:40:00,43.84,43.93,43.64,43.64,268230.0,41.8804,41.9664,41.6894,41.6894,268230.0
2022-06-16 15:50:00,43.66,43.88,43.66,43.86,1643635.0,41.7085,41.9186,41.7085,41.8995,1643635.0
2022-06-17 09:30:00,44.05,44.31,44.04,44.27,593680.0,42.081,42.3294,42.0715,42.2912,593680.0
2022-06-17 09:40:00,44.28,44.48,44.28,44.43,181965.0,42.3008,42.4918,42.3008,42.4441,181965.0
2022-06-17 09:50:00,44.45,44.66,44.45,44.54,125040.0,42.4632,42.6638,42.4632,42.5491,125040.0
2022-06-17 10:00:00,44.56,44.57,44.3,44.3,111150.0,42.5682,42.5778,42.3199,42.3199,111150.0
2022-06-17 10:10:00,44.32,44.34,44.05,44.09,123385.0,42.339,42.3581,42.081,42.1193,123385.0
2022-06-17 10:20:00,44.09,44.09,43.9,43.97,178785.0,42.1193,42.1193,41.9377,42.0046,178785.0
2022-06-17 10:30:00,43.96,43.99,43.75,43.85,207980.0,41.9951,42.0237,41.7945,41.89,207980.0
2022-06-17 10:40:00,43.86,43.91,43.75,43.82,93005.0,41.8995,41.9473,41.7945,41.8613,93005.0
2022-06-17 10:50:00,43.79,43.99,43.78,43.99,243355.0,41.8327,42.0237,41.8231,42.0237,243355.0
2022-06-17 11:00:00,43.96,44.28,43.88,44.28,250870.0,41.9951,42.3008,41.9186,42.3008,250870.0
2022-06-17 11:10:00,44.27,44.36,44.19,44.31,120940.0,42.2912,42.3772,42.2148,42.3294,120940.0
2022-06-17 11:20:00,44.33,44.35,44.15,44.29,110315.0,42.3485,42.3676,42.1766,42.3103,110315.0
2022-06-17 11:30:00,44.32,44.4,44.19,44.23,121735.0,42.339,42.4154,42.2148,42.253,121735.0
2022-06-17 11:40:00,44.25,44.3,44.17,44.24,72565.0,42.2721,42.3199,42.1957,42.2625,72565.0
2022-06-17 11:50:00,44.26,44.26,44.09,44.13,108275.0,42.2817,42.2817,42.1193,42.1575,108275.0
2022-06-17 12:00:00,44.13,44.14,43.98,44.08,116580.0,42.1575,42.167,42.0142,42.1097,116580.0
2022-06-17 12:10:00,44.1,44.26,44.05,44.14,91705.0,42.1288,42.2817,42.081,42.167,91705.0
2022-06-17 12:20:00,44.14,44.29,44.12,44.21,128335.0,42.167,42.3103,42.1479,42.2339,128335.0
2022-06-17 12:30:00,44.24,44.27,44.16,44.24,113635.0,42.2625,42.2912,42.1861,42.2625,113635.0
2022-06-17 12:40:00,44.23,44.29,44.18,44.26,89680.0,42.253,42.3103,42.2052,42.2817,89680.0
2022-06-17 12:50:00,44.26,44.27,44.08,44.18,85610.0,42.2817,42.2912,42.1097,42.2052,85610.0
2022-06-17 13:00:00,44.2,44.48,44.16,44.46,126745.0,42.2243,42.4918,42.1861,42.4727,126745.0
2022-06-17 13:10:00,44.46,44.55,44.41,44.47,90265.0,42.4727,42.5587,42.4249,42.4823,90265.0
2022-06-17 13:20:00,44.46,44.46,44.31,44.31,74130.0,42.4727,42.4727,42.3294,42.3294,74130.0
2022-06-17 13:30:00,44.34,44.4,44.27,44.3,71510.0,42.3581,42.4154,42.2912,42.3199,71510.0
2022-06-17 13:40:00,44.32,44.4,44.18,44.26,257920.0,42.339,42.4154,42.2052,42.2817,257920.0
2022-06-17 13:50:00,44.29,44.38,44.28,44.33,161285.0,42.3103,42.3963,42.3008,42.3485,161285.0
2022-06-17 14:00:00,44.34,44.41,44.31,44.38,99655.0,42.3581,42.4249,42.3294,42.3963,99655.0
2022-06-17 14:10:00,44.38,44.48,44.35,44.48,137865.0,42.3963,42.4918,42.3676,42.4918,137865.0
2022-06-17 14:20:00,44.48,44.52,44.4,44.41,137320.0,42.4918,42.53,42.4154,42.4249,137320.0
2022-06-17 14:30:00,44.41,44.53,44.32,44.53,172335.0,42.4249,42.5396,42.339,42.5396,172335.0
2022-06-17 14:40:00,44.54,44.61,44.43,44.43,193525.0,42.5491,42.616,42.4441,42.4441,193525.0
2022-06-17 14:50:00,44.4,44.43,44.33,44.37,185945.0,42.4154,42.4441,42.3485,42.3867,185945.0
2022-06-17 15:00:00,44.38,44.45,44.33,44.35,241030.0,42.3963,42.4632,42.3485,42.3676,241030.0
2022-06-17 15:10:00,44.35,44.35,44.17,44.3,274150.0,42.3676,42.3676,42.1957,42.3199,274150.0
2022-06-17 15:20:00,44.3,44.52,44.3,44.46,123845.0,42.3199,42.53,42.3199,42.4727,123845.0
2022-06-17 15:30:00,44.47,44.48,44.33,44.4,203180.0,42.4823,42.4918,42.3485,42.4154,203180.0
2022-06-17 15:40:00,44.41,44.41,44.23,44.28,183000.0,42.4249,42.4249,42.253,42.3008,183000.0
2022-06-17 15:50:00,44.29,44.33,44.19,44.23,1014695.0,42.3103,42.3485,42.2148,42.253,1014695.0
2022-06-21 09:30:00,44.93,45.04,44.61,44.62,229390.0,42.9217,43.0268,42.616,42.6256,229390.0
2022-06-21 09:40:00,44.63,44.74,44.57,44.65,79545.0,42.6351,42.7402,42.5778,42.6542,79545.0
2022-06-21 09:50:00,44.64,44.96,44.63,44.96,117735.0,42.6447,42.9504,42.6351,42.9504,117735.0
2022-06-21 10:00:00,44.95,45.07,44.91,45.0,138235.0,42.9408,43.0554,42.9026,42.9886,138235.0
2022-06-21 10:10:00,45.0,45.09,44.98,45.03,108500.0,42.9886,43.0746,42.9695,43.0172,108500.0
2022-06-21 10:20:00,45.02,45.09,44.98,45.03,67915.0,43.0077,43.0746,42.9695,43.0172,67915.0
2022-06-21 10:30:00,45.06,45.14,45.02,45.11,59075.0,43.0459,43.1223,43.0077,43.0937,59075.0
2022-06-21 10:40:00,45.13,45.2,45.11,45.2,65235.0,43.1128,43.1796,43.0937,43.1796,65235.0
2022-06-21 10:50:00,45.21,45.23,45.18,45.2,66745.0,43.1892,43.2083,43.1605,43.1796,66745.0
2022-06-21 11:00:00,45.18,45.2,45.09,45.11,114750.0,43.1605,43.1796,43.0746,43.0937,114750.0
2022-06-21 11:10:00,45.09,45.11,45.0,45.05,138230.0,43.0746,43.0937,42.9886,43.0363,138230.0
2022-06-21 11:20:00,45.07,45.08,45.0,45.0,30635.0,43.0554,43.065,42.9886,42.9886,30635.0
2022-06-21 11:30:00,45.0,45.04,44.92,44.93,108615.0,42.9886,43.0268,42.9122,42.9217,108615.0
2022-06-21 11:40:00,44.93,44.97,44.88,44.93,102135.0,42.9217,42.9599,42.8739,42.9217,102135.0
2022-06-21 11:50:00,44.95,44.95,44.85,44.86,154235.0,42.9408,42.9408,42.8453,42.8548,154235.0
2022-06-21 12:00:00,44.87,44.93,44.85,44.88,119310.0,42.8644,42.9217,42.8453,42.8739,119310.0
2022-06-21 12:10:00,44.89,44.92,44.85,44.92,62655.0,42.8835,42.9122,42.8453,42.9122,62655.0
2022-06-21 12:20:00,44.91,44.98,44.89,44.97,67040.0,42.9026,42.9695,42.8835,42.9599,67040.0
2022-06-21 12:30:00,44.98,45.03,44.95,45.02,54270.0,42.9695,43.0172,42.9408,43.0077,54270.0
2022-06-21 12:40:00,45.02,45.03,44.98,45.01,86540.0,43.0077,43.0172,42.9695,42.9981,86540.0
2022-06-21 12:50:00,45.01,45.09,45.0,45.08,101185.0,42.9981,43.0746,42.9886,43.065,101185.0
2022-06-21 13:00:00,45.08,45.1,45.01,45.04,58825.0,43.065,43.0841,42.9981,43.0268,58825.0
2022-06-21 13:10:00,45.04,45.09,44.98,44.99,109490.0,43.0268,43.0746,42.9695,42.979,109490.0
2022-06-21 13:20:00,45.01,45.01,44.95,44.98,56655.0,42.9981,42.9981,42.9408,42.9695,56655.0
2022-06-21 13:30:00,44.97,45.04,44.96,44.96,173800.0,42.9599,43.0268,42.9504,42.9504,173800.0
2022-06-21 13:40:00,44.95,45.0,44.93,44.96,132875.0,42.9408,42.9886,42.9217,42.9504,132875.0
2022-06-21 13:50:00,44.97,44.97,44.89,44.9,83810.0,42.9599,42.9599,42.8835,42.893,83810.0
2022-06-21 14:00:00,44.9,44.91,44.84,44.91,56850.0,42.893,42.9026,42.8357,42.9026,56850.0
2022-06-21 14:10:00,44.93,44.93,44.85,44.87,178575.0,42.9217,42.9217,42.8453,42.8644,178575.0
2022-06-21 14:20:00,44.86,44.9,44.84,44.89,209065.0,42.8548,42.893,42.8357,42.8835,209065.0
2022-06-21 14:30:00,44.9,44.91,44.83,44.85,86710.0,42.893,42.9026,42.8262,42.8453,86710.0
2022-06-21 14:40:00,44.83,44.92,44.83,44.85,186280.0,42.8262,42.9122,42.8262,42.8453,186280.0
2022-06-21 14:50:00,44.85,44.97,44.85,44.93,274960.0,42.8453,42.9599,42.8453,42.9217,274960.0
2022-06-21 15:00:00,44.93,44.99,44.91,44.98,205550.0,42.9217,42.979,42.9026,42.9695,205550.0
2022-06-21 15:10:00,44.99,45.02,44.97,44.97,234090.0,42.979,43.0077,42.9599,42.9599,234090.0
2022-06-21 15:20:00,44.96,45.01,44.94,44.98,153100.0,42.9504,42.9981,42.9313,42.9695,153100.0
2022-06-21 15:30:00,44.98,44.99,44.91,44.91,107335.0,42.9695,42.979,42.9026,42.9026,107335.0
2022-06-21 15:40:00,44.92,44.92,44.88,44.89,403145.0,42.9122,42.9122,42.8739,42.8835,403145.0
2022-06-21 15:50:00,44.9,44.96,44.79,44.83,1156930.0,42.893,42.9504,42.788,42.8262,1156930.0
2022-06-22 09:30:00,44.21,44.52,44.11,44.35,200350.0,42.2339,42.53,42.1384,42.3676,200350.0
2022-06-22 09:40:00,44.37,44.43,44.27,44.39,109160.0,42.3867,42.4441,42.2912,42.4058,109160.0
2022-06-22 09:50:00,44.28,44.55,44.26,44.42,143035.0,42.3008,42.5587,42.2817,42.4345,143035.0
2022-06-22 10:00:00,44.44,44.49,44.31,44.49,237170.0,42.4536,42.5014,42.3294,42.5014,237170.0
2022-06-22 10:10:00,44.49,44.69,44.45,44.69,138635.0,42.5014,42.6924,42.4632,42.6924,138635.0
2022-06-22 10:20:00,44.69,44.84,44.66,44.83,72465.0,42.6924,42.8357,42.6638,42.8262,72465.0
2022-06-22 10:30:00,44.84,44.98,44.83,44.96,64650.0,42.8357,42.9695,42.8262,42.9504,64650.0
2022-06-22 10:40:00,44.99,44.99,44.84,44.85,84110.0,42.979,42.979,42.8357,42.8453,84110.0
2022-06-22 10:50:00,44.85,44.9,44.78,44.8,130000.0,42.8453,42.893,42.7784,42.7975,130000.0
2022-06-22 11:00:00,44.78,44.78,44.62,44.68,99070.0,42.7784,42.7784,42.6256,42.6829,99070.0
2022-06-22 11:10:00,44.69,44.76,44.66,44.75,144390.0,42.6924,42.7593,42.6638,42.7498,144390.0
2022-06-22 11:20:00,44.73,44.79,44.65,44.78,63905.0,42.7306,42.788,42.6542,42.7784,63905.0
2022-06-22 11:30:00,44.83,44.9,44.81,44.82,79015.0,42.8262,42.893,42.8071,42.8166,79015.0
2022-06-22 11:40:00,44.82,44.82,44.62,44.68,257590.0,42.8166,42.8166,42.6256,42.6829,257590.0
2022-06-22 11:50:00,44.71,44.71,44.51,44.51,108185.0,42.7115,42.7115,42.5205,42.5205,108185.0
2022-06-22 12:00:00,44.51,44.65,44.47,44.47,82550.0,42.5205,42.6542,42.4823,42.4823,82550.0
2022-06-22 12:10:00,44.5,44.65,44.5,44.62,27920.0,42.5109,42.6542,42.5109,42.6256,27920.0
2022-06-22 12:20:00,44.62,44.68,44.61,44.64,42165.0,42.6256,42.6829,42.616,42.6447,42165.0
2022-06-22 12:30:00,44.65,44.75,44.65,44.66,46035.0,42.6542,42.7498,42.6542,42.6638,46035.0
2022-06-22 12:40:00,44.67,44.75,44.67,44.72,475315.0,42.6733,42.7498,42.6733,42.7211,475315.0
2022-06-22 12:50:00,44.72,44.75,44.67,44.75,69315.0,42.7211,42.7498,42.6733,42.7498,69315.0
2022-06-22 13:00:00,44.76,44.76,44.67,44.74,264705.0,42.7593,42.7593,42.6733,42.7402,264705.0
2022-06-22 13:10:00,44.76,44.82,44.76,44.82,73510.0,42.7593,42.8166,42.7593,42.8166,73510.0
2022-06-22 13:20:00,44.81,44.86,44.8,44.82,192285.0,42.8071,42.8548,42.7975,42.8166,192285.0
2022-06-22 13:30:00,44.79,44.79,44.71,44.78,94490.0,42.788,42.788,42.7115,42.7784,94490.0
2022-06-22 13:40:00,44.78,44.87,44.78,44.87,771255.0,42.7784,42.8644,42.7784,42.8644,771255.0
2022-06-22 13:50:00,44.86,44.86,44.78,44.8,64800.0,42.8548,42.8548,42.7784,42.7975,64800.0
2022-06-22 14:00:00,44.8,44.95,44.78,44.95,192715.0,42.7975,42.9408,42.7784,42.9408,192715.0
2022-06-22 14:10:00,44.91,44.97,44.88,44.92,140160.0,42.9026,42.9599,42.8739,42.9122,140160.0
2022-06-22 14:20:00,44.92,44.92,44.81,44.81,116250.0,42.9122,42.9122,42.8071,42.8071,116250.0
2022-06-22 14:30:00,44.82,44.86,44.81,44.83,48120.0,42.8166,42.8548,42.8071,42.8262,48120.0
2022-06-22 14:40:00,44.83,44.84,44.74,44.75,75965.0,42.8262,42.8357,42.7402,42.7498,75965.0
2022-06-22 14:50:00,44.74,44.84,44.73,44.83,89175.0,42.7402,42.8357,42.7306,42.8262,89175.0
2022-06-22 15:00:00,44.83,44.87,44.76,44.79,134815.0,42.8262,42.8644,42.7593,42.788,134815.0
2022-06-22 15:10:00,44.79,44.84,44.76,44.79,110500.0,42.788,42.8357,42.7593,42.788,110500.0
2022-06-22 15:20:00,44.78,44.83,44.69,44.72,151565.0,42.7784,42.8262,42.6924,42.7211,151565.0
2022-06-22 15:30:00,44.71,44.75,44.62,44.67,151410.0,42.7115,42.7498,42.6256,42.6733,151410.0
2022-06-22 15:40:00,44.65,44.69,44.6,44.62,115165.0,42.6542,42.6924,42.6065,42.6256,115165.0
2022-06-22 15:50:00,44.63,44.77,44.6,44.67,425695.0,42.6351,42.7689,42.6065,42.6733,425695.0
2022-06-23 09:30:00,44.82,44.96,44.77,44.88,317445.0,42.8166,42.9504,42.7689,42.8739,317445.0
2022-06-23 09:40:00,44.86,44.91,44.67,44.77,277715.0,42.8548,42.9026,42.6733,42.7689,277715.0
2022-06-23 09:50:00,44.72,44.82,44.59,44.81,198095.0,42.7211,42.8166,42.5969,42.8071,198095.0
2022-06-23 10:00:00,44.77,44.85,44.62,44.62,131510.0,42.7689,42.8453,42.6256,42.6256,131510.0
2022-06-23 10:10:00,44.63,44.73,44.59,44.63,73035.0,42.6351,42.7306,42.5969,42.6351,73035.0
2022-06-23 10:20:00,44.66,44.77,44.64,44.69,75045.0,42.6638,42.7689,42.6447,42.6924,75045.0
2022-06-23 10:30:00,44.74,44.78,44.64,44.78,121665.0,42.7402,42.7784,42.6447,42.7784,121665.0
2022-06-23 10:40:00,44.87,44.89,44.8,44.82,190690.0,42.8644,42.8835,42.7975,42.8166,190690.0
2022-06-23 10:50:00,44.83,44.93,44.78,44.89,85680.0,42.8262,42.9217,42.7784,42.8835,85680.0
2022-06-23 11:00:00,44.88,44.88,44.79,44.84,22870.0,42.8739,42.8739,42.788,42.8357,22870.0
2022-06-23 11:10:00,44.85,44.97,44.84,44.92,80575.0,42.8453,42.9599,42.8357,42.9122,80575.0
2022-06-23 11:20:00,44.95,44.95,44.84,44.86,74135.0,42.9408,42.9408,42.8357,42.8548,74135.0
2022-06-23 11:30:00,44.86,44.89,44.67,44.69,85630.0,42.8548,42.8835,42.6733,42.6924,85630.0
2022-06-23 11:40:00,44.66,44.75,44.66,44.75,517190.0,42.6638,42.7498,42.6638,42.7498,517190.0
2022-06-23 11:50:00,44.78,44.8,44.65,44.65,159550.0,42.7784,42.7975,42.6542,42.6542,159550.0
2022-06-23 12:00:00,44.65,44.65,44.48,44.51,124140.0,42.6542,42.6542,42.4918,42.5205,124140.0
2022-06-23 12:10:00,44.53,44.64,44.52,44.62,61905.0,42.5396,42.6447,42.53,42.6256,61905.0
2022-06-23 12:20:00,44.62,44.67,44.58,44.58,92385.0,42.6256,42.6733,42.5874,42.5874,92385.0
2022-06-23 12:30:00,44.6,44.6,44.45,44.47,82060.0,42.6065,42.6065,42.4632,42.4823,82060.0
2022-06-23 12:40:00,44.48,44.54,44.42,44.47,184810.0,42.4918,42.5491,42.4345,42.4823,184810.0
2022-06-23 12:50:00,44.44,44.45,44.36,44.37,96750.0,42.4536,42.4632,42.3772,42.3867,96750.0
2022-06-23 13:00:00,44.36,44.46,44.29,44.44,154595.0,42.3772,42.4727,42.3103,42.4536,154595.0
2022-06-23 13:10:00,44.44,44.5,44.44,44.48,192400.0,42.4536,42.5109,42.4536,42.4918,192400.0
2022-06-23 13:20:00,44.46,44.5,44.41,44.42,75710.0,42.4727,42.5109,42.4249,42.4345,75710.0
2022-06-23 13:30:00,44.43,44.45,44.36,44.37,45595.0,42.4441,42.4632,42.3772,42.3867,45595.0
2022-06-23 13:40:00,44.38,44.44,44.35,44.44,230480.0,42.3963,42.4536,42.3676,42.4536,230480.0
2022-06-23 13:50:00,44.45,44.51,44.45,44.49,359260.0,42.4632,42.5205,42.4632,42.5014,359260.0
2022-06-23 14:00:00,44.49,44.51,44.43,44.46,122625.0,42.5014,42.5205,42.4441,42.4727,122625.0
2022-06-23 14:10:00,44.47,44.5,44.44,44.45,59500.0,42.4823,42.5109,42.4536,42.4632,59500.0
2022-06-23 14:20:00,44.44,44.54,44.44,44.54,68365.0,42.4536,42.5491,42.4536,42.5491,68365.0
2022-06-23 14:30:00,44.55,44.67,44.54,44.66,173640.0,42.5587,42.6733,42.5491,42.6638,173640.0
2022-06-23 14:40:00,44.64,44.66,44.61,44.65,59925.0,42.6447,42.6638,42.616,42.6542,59925.0
2022-06-23 14:50:00,44.66,44.69,44.64,44.69,67895.0,42.6638,42.6924,42.6447,42.6924,67895.0
2022-06-23 15:00:00,44.69,44.75,44.65,44.73,331695.0,42.6924,42.7498,42.6542,42.7306,331695.0
2022-06-23 15:10:00,44.73,44.75,44.7,44.74,416710.0,42.7306,42.7498,42.702,42.7402,416710.0
2022-06-23 15:20:00,44.74,44.84,44.73,44.82,194300.0,42.7402,42.8357,42.7306,42.8166,194300.0
2022-06-23 15:30:00,44.82,44.98,44.82,44.91,241055.0,42.8166,42.9695,42.8166,42.9026,241055.0
2022-06-23 15:40:00,44.91,44.98,44.9,44.98,231060.0,42.9026,42.9695,42.893,42.9695,231060.0
2022-06-23 15:50:00,44.99,45.03,44.86,44.94,396020.0,42.979,43.0172,42.8548,42.9313,396020.0
2022-06-24 09:30:00,45.37,45.55,45.27,45.44,288580.0,43.342,43.514,43.2465,43.4089,288580.0
2022-06-24 09:40:00,45.44,45.67,45.44,45.66,188305.0,43.4089,43.6286,43.4089,43.6191,188305.0
2022-06-24 09:50:00,45.68,45.8,45.66,45.79,241285.0,43.6382,43.7528,43.6191,43.7433,241285.0
2022-06-24 10:00:00,45.81,46.15,45.8,46.13,269285.0,43.7624,44.0872,43.7528,44.0681,269285.0
2022-06-24 10:10:00,46.12,46.2,46.05,46.18,271225.0,44.0585,44.1349,43.9916,44.1158,271225.0
2022-06-24 10:20:00,46.2,46.25,46.17,46.19,125620.0,44.1349,44.1827,44.1063,44.1254,125620.0
2022-06-24 10:30:00,46.21,46.25,46.17,46.22,83315.0,44.1445,44.1827,44.1063,44.154,83315.0
2022-06-24 10:40:00,46.23,46.3,46.18,46.29,142130.0,44.1636,44.2305,44.1158,44.2209,142130.0
2022-06-24 10:50:00,46.29,46.31,46.25,46.28,39210.0,44.2209,44.24,44.1827,44.2114,39210.0
2022-06-24 11:00:00,46.27,46.33,46.24,46.3,101150.0,44.2018,44.2591,44.1732,44.2305,101150.0
2022-06-24 11:10:00,46.29,46.29,46.15,46.17,88875.0,44.2209,44.2209,44.0872,44.1063,88875.0
2022-06-24 11:20:00,46.19,46.33,46.18,46.33,105700.0,44.1254,44.2591,44.1158,44.2591,105700.0
2022-06-24 11:30:00,46.32,46.35,46.29,46.34,63060.0,44.2496,44.2782,44.2209,44.2687,63060.0
2022-06-24 11:40:00,46.35,46.37,46.31,46.31,120045.0,44.2782,44.2973,44.24,44.24,120045.0
2022-06-24 11:50:00,46.31,46.38,46.3,46.34,47370.0,44.24,44.3069,44.2305,44.2687,47370.0
2022-06-24 12:00:00,46.33,46.36,46.32,46.32,50910.0,44.2591,44.2878,44.2496,44.2496,50910.0
2022-06-24 12:10:00,46.33,46.34,46.3,46.33,73125.0,44.2591,44.2687,44.2305,44.2591,73125.0
2022-06-24 12:20:00,46.33,46.33,46.27,46.3,69380.0,44.2591,44.2591,44.2018,44.2305,69380.0
2022-06-24 12:30:00,46.31,46.31,46.27,46.31,26630.0,44.24,44.24,44.2018,44.24,26630.0
2022-06-24 12:40:00,46.3,46.36,46.3,46.31,50380.0,44.2305,44.2878,44.2305,44.24,50380.0
2022-06-24 12:50:00,46.32,46.34,46.3,46.33,22900.0,44.2496,44.2687,44.2305,44.2591,22900.0
2022-06-24 13:00:00,46.34,46.38,46.34,46.36,150910.0,44.2687,44.3069,44.2687,44.2878,150910.0
2022-06-24 13:10:00,46.37,46.4,46.36,46.36,57215.0,44.2973,44.326,44.2878,44.2878,57215.0
2022-06-24 13:20:00,46.35,46.36,46.32,46.34,47410.0,44.2782,44.2878,44.2496,44.2687,47410.0
2022-06-24 13:30:00,46.33,46.37,46.32,46.35,85580.0,44.2591,44.2973,44.2496,44.2782,85580.0
2022-06-24 13:40:00,46.34,46.4,46.34,46.39,54525.0,44.2687,44.326,44.2687,44.3164,54525.0
2022-06-24 13:50:00,46.39,46.41,46.34,46.35,171905.0,44.3164,44.3356,44.2687,44.2782,171905.0
2022-06-24 14:00:00,46.36,46.37,46.32,46.33,75245.0,44.2878,44.2973,44.2496,44.2591,75245.0
2022-06-24 14:10:00,46.34,46.36,46.32,46.33,87230.0,44.2687,44.2878,44.2496,44.2591,87230.0
2022-06-24 14:20:00,46.32,46.33,46.28,46.33,46145.0,44.2496,44.2591,44.2114,44.2591,46145.0
2022-06-24 14:30:00,46.33,46.35,46.32,46.33,56205.0,44.2591,44.2782,44.2496,44.2591,56205.0
2022-06-24 14:40:00,46.31,46.37,46.31,46.35,75100.0,44.24,44.2973,44.24,44.2782,75100.0
2022-06-24 14:50:00,46.35,46.37,46.35,46.37,45950.0,44.2782,44.2973,44.2782,44.2973,45950.0
2022-06-24 15:00:00,46.37,46.4,46.37,46.39,37125.0,44.2973,44.326,44.2973,44.3164,37125.0
2022-06-24 15:10:00,46.37,46.4,46.35,46.38,63590.0,44.2973,44.326,44.2782,44.3069,63590.0
2022-06-24 15:20:00,46.38,46.41,46.36,46.4,130210.0,44.3069,44.3356,44.2878,44.326,130210.0
2022-06-24 15:30:00,46.41,46.43,46.36,46.43,185300.0,44.3356,44.3547,44.2878,44.3547,185300.0
2022-06-24 15:40:00,46.42,46.48,46.42,46.44,154805.0,44.3451,44.4024,44.3451,44.3642,154805.0
2022-06-24 15:50:00,46.45,46.55,46.45,46.54,988585.0,44.3738,44.4693,44.3738,44.4597,988585.0
2022-06-27 09:30:00,46.71,46.78,46.43,46.55,423925.0,44.6221,44.689,44.3547,44.4693,423925.0
2022-06-27 09:40:00,46.56,46.56,46.29,46.37,200615.0,44.4788,44.4788,44.2209,44.2973,200615.0
2022-06-27 09:50:00,46.35,46.52,46.32,46.38,112900.0,44.2782,44.4406,44.2496,44.3069,112900.0
2022-06-27 10:00:00,46.39,46.59,46.39,46.44,125290.0,44.3164,44.5075,44.3164,44.3642,125290.0
2022-06-27 10:10:00,46.44,46.52,46.36,46.48,119560.0,44.3642,44.4406,44.2878,44.4024,119560.0
2022-06-27 10:20:00,46.51,46.57,46.37,46.39,117060.0,44.4311,44.4884,44.2973,44.3164,117060.0
2022-06-27 10:30:00,46.38,46.59,46.38,46.59,67130.0,44.3069,44.5075,44.3069,44.5075,67130.0
2022-06-27 10:40:00,46.59,46.74,46.57,46.74,92735.0,44.5075,44.6508,44.4884,44.6508,92735.0
2022-06-27 10:50:00,46.75,46.86,46.75,46.79,75150.0,44.6604,44.7654,44.6604,44.6986,75150.0
2022-06-27 11:00:00,46.81,46.83,46.78,46.79,63290.0,44.7177,44.7368,44.689,44.6986,63290.0
2022-06-27 11:10:00,46.78,46.85,46.78,46.85,78280.0,44.689,44.7559,44.689,44.7559,78280.0
2022-06-27 11:20:00,46.85,47.0,46.84,46.94,231265.0,44.7559,44.8992,44.7463,44.8419,231265.0
2022-06-27 11:30:00,46.94,46.95,46.84,46.87,90730.0,44.8419,44.8514,44.7463,44.775,90730.0
2022-06-27 11:40:00,46.89,46.96,46.89,46.92,165245.0,44.7941,44.861,44.7941,44.8228,165245.0
2022-06-27 11:50:00,46.9,46.91,46.85,46.9,103855.0,44.8037,44.8132,44.7559,44.8037,103855.0
2022-06-27 12:00:00,46.9,46.92,46.75,46.78,315445.0,44.8037,44.8228,44.6604,44.689,315445.0
2022-06-27 12:10:00,46.77,46.81,46.75,46.81,48760.0,44.6795,44.7177,44.6604,44.7177,48760.0
2022-06-27 12:20:00,46.81,46.81,46.67,46.68,64490.0,44.7177,44.7177,44.5839,44.5935,64490.0
2022-06-27 12:30:00,46.68,46.7,46.64,46.7,231590.0,44.5935,44.6126,44.5553,44.6126,231590.0
2022-06-27 12:40:00,46.69,46.79,46.69,46.78,11890.0,44.603,44.6986,44.603,44.689,11890.0
2022-06-27 12:50:00,46.77,46.85,46.77,46.85,51390.0,44.6795,44.7559,44.6795,44.7559,51390.0
2022-06-27 13:00:00,46.85,46.85,46.72,46.78,127610.0,44.7559,44.7559,44.6317,44.689,127610.0
2022-06-27 13:10:00,46.78,46.87,46.78,46.84,1014410.0,44.689,44.775,44.689,44.7463,1014410.0
2022-06-27 13:20:00,46.86,46.86,46.78,46.79,390390.0,44.7654,44.7654,44.689,44.6986,390390.0
2022-06-27 13:30:00,46.78,46.79,46.73,46.77,294985.0,44.689,44.6986,44.6412,44.6795,294985.0
2022-06-27 13:40:00,46.77,46.78,46.65,46.68,218340.0,44.6795,44.689,44.5648,44.5935,218340.0
2022-06-27 13:50:00,46.7,46.74,46.7,46.71,115805.0,44.6126,44.6508,44.6126,44.6221,115805.0
2022-06-27 14:00:00,46.71,46.75,46.67,46.73,90830.0,44.6221,44.6604,44.5839,44.6412,90830.0
2022-06-27 14:10:00,46.74,46.83,46.73,46.83,220905.0,44.6508,44.7368,44.6412,44.7368,220905.0
2022-06-27 14:20:00,46.83,46.84,46.75,46.76,201175.0,44.7368,44.7463,44.6604,44.6699,201175.0
2022-06-27 14:30:00,46.76,46.85,46.74,46.83,52065.0,44.6699,44.7559,44.6508,44.7368,52065.0
2022-06-27 14:40:00,46.84,46.84,46.78,46.82,41340.0,44.7463,44.7463,44.689,44.7272,41340.0
2022-06-27 14:50:00,46.82,46.83,46.77,46.78,112480.0,44.7272,44.7368,44.6795,44.689,112480.0
2022-06-27 15:00:00,46.78,46.78,46.64,46.76,156085.0,44.689,44.689,44.5553,44.6699,156085.0
2022-06-27 15:10:00,46.75,46.84,46.75,46.83,68440.0,44.6604,44.7463,44.6604,44.7368,68440.0
2022-06-27 15:20:00,46.82,46.83,46.77,46.79,106425.0,44.7272,44.7368,44.6795,44.6986,106425.0
2022-06-27 15:30:00,46.77,46.77,46.65,46.69,137755.0,44.6795,44.6795,44.5648,44.603,137755.0
2022-06-27 15:40:00,46.67,46.82,46.67,46.77,236670.0,44.5839,44.7272,44.5839,44.6795,236670.0
2022-06-27 15:50:00,46.76,46.76,46.58,46.71,407610.0,44.6699,44.6699,44.498,44.6221,407610.0
2022-06-28 09:30:00,46.98,47.3,46.95,47.21,441325.0,44.8801,45.1858,44.8514,45.0998,441325.0
2022-06-28 09:40:00,47.23,47.31,47.21,47.31,97310.0,45.1189,45.1953,45.0998,45.1953,97310.0
2022-06-28 09:50:00,47.31,47.36,47.23,47.28,194220.0,45.1953,45.2431,45.1189,45.1667,194220.0
2022-06-28 10:00:00,47.28,47.33,46.98,47.05,153250.0,45.1667,45.2144,44.8801,44.9469,153250.0
2022-06-28 10:10:00,47.04,47.13,47.04,47.12,46545.0,44.9374,45.0234,44.9374,45.0138,46545.0
2022-06-28 10:20:00,47.02,47.04,46.93,46.97,86775.0,44.9183,44.9374,44.8323,44.8705,86775.0
2022-06-28 10:30:00,46.95,46.95,46.85,46.94,87580.0,44.8514,44.8514,44.7559,44.8419,87580.0
2022-06-28 10:40:00,46.93,46.94,46.77,46.85,77845.0,44.8323,44.8419,44.6795,44.7559,77845.0
2022-06-28 10:50:00,46.86,46.93,46.79,46.93,89775.0,44.7654,44.8323,44.6986,44.8323,89775.0
2022-06-28 11:00:00,46.91,46.95,46.86,46.86,101260.0,44.8132,44.8514,44.7654,44.7654,101260.0
2022-06-28 11:10:00,46.86,46.9,46.74,46.74,44275.0,44.7654,44.8037,44.6508,44.6508,44275.0
2022-06-28 11:20:00,46.74,46.74,46.52,46.55,49605.0,44.6508,44.6508,44.4406,44.4693,49605.0
2022-06-28 11:30:00,46.56,46.59,46.41,46.41,95090.0,44.4788,44.5075,44.3356,44.3356,95090.0
2022-06-28 11:40:00,46.4,46.43,46.36,46.43,61225.0,44.326,44.3547,44.2878,44.3547,61225.0
2022-06-28 11:50:00,46.43,46.43,46.32,46.35,53030.0,44.3547,44.3547,44.2496,44.2782,53030.0
2022-06-28 12:00:00,46.35,46.39,46.28,46.39,41325.0,44.2782,44.3164,44.2114,44.3164,41325.0
2022-06-28 12:10:00,46.39,46.45,46.3,46.34,83410.0,44.3164,44.3738,44.2305,44.2687,83410.0
2022-06-28 12:20:00,46.4,46.54,46.4,46.54,37265.0,44.326,44.4597,44.326,44.4597,37265.0
2022-06-28 12:30:00,46.53,46.54,46.45,46.54,46685.0,44.4502,44.4597,44.3738,44.4597,46685.0
2022-06-28 12:40:00,46.54,46.61,46.54,46.55,18095.0,44.4597,44.5266,44.4597,44.4693,18095.0
2022-06-28 12:50:00,46.55,46.56,46.46,46.49,23740.0,44.4693,44.4788,44.3833,44.412,23740.0
2022-06-28 13:00:00,46.49,46.52,46.32,46.33,172280.0,44.412,44.4406,44.2496,44.2591,172280.0
2022-06-28 13:10:00,46.32,46.33,46.25,46.28,203630.0,44.2496,44.2591,44.1827,44.2114,203630.0
2022-06-28 13:20:00,46.28,46.37,46.22,46.37,73120.0,44.2114,44.2973,44.154,44.2973,73120.0
2022-06-28 13:30:00,46.36,46.39,46.24,46.25,140530.0,44.2878,44.3164,44.1732,44.1827,140530.0
2022-06-28 13:40:00,46.26,46.33,46.25,46.32,150755.0,44.1923,44.2591,44.1827,44.2496,150755.0
2022-06-28 13:50:00,46.32,46.33,46.28,46.3,41895.0,44.2496,44.2591,44.2114,44.2305,41895.0
2022-06-28 14:00:00,46.27,46.38,46.21,46.21,84590.0,44.2018,44.3069,44.1445,44.1445,84590.0
2022-06-28 14:10:00,46.21,46.23,46.09,46.09,166580.0,44.1445,44.1636,44.0299,44.0299,166580.0
2022-06-28 14:20:00,46.09,46.14,46.08,46.14,83950.0,44.0299,44.0776,44.0203,44.0776,83950.0
2022-06-28 14:30:00,46.12,46.12,46.04,46.04,109135.0,44.0585,44.0585,43.9821,43.9821,109135.0
2022-06-28 14:40:00,46.05,46.2,46.03,46.2,110170.0,43.9916,44.1349,43.9725,44.1349,110170.0
2022-06-28 14:50:00,46.2,46.2,46.12,46.13,27330.0,44.1349,44.1349,44.0585,44.0681,27330.0
2022-06-28 15:00:00,46.14,46.16,46.05,46.1,74715.0,44.0776,44.0967,43.9916,44.0394,74715.0
2022-06-28 15:10:00,46.11,46.17,46.09,46.17,95915.0,44.049,44.1063,44.0299,44.1063,95915.0
2022-06-28 15:20:00,46.14,46.21,46.12,46.19,63825.0,44.0776,44.1445,44.0585,44.1254,63825.0
2022-06-28 15:30:00,46.15,46.2,46.12,46.14,99735.0,44.0872,44.1349,44.0585,44.0776,99735.0
2022-06-28 15:40:00,46.16,46.17,46.04,46.08,141840.0,44.0967,44.1063,43.9821,44.0203,141840.0
2022-06-28 15:50:00,46.07,46.12,46.02,46.03,449490.0,44.0108,44.0585,43.963,43.9725,449490.0
2022-06-29 09:30:00,46.07,46.08,45.59,45.59,478770.0,44.0108,44.0203,43.5522,43.5522,478770.0
2022-06-29 09:40:00,45.52,45.6,45.43,45.58,173970.0,43.4853,43.5618,43.3994,43.5427,173970.0
2022-06-29 09:50:00,45.55,45.86,45.55,45.63,130180.0,43.514,43.8101,43.514,43.5904,130180.0
2022-06-29 10:00:00,45.65,45.82,45.61,45.62,140365.0,43.6095,43.7719,43.5713,43.5809,140365.0
2022-06-29 10:10:00,45.68,45.73,45.45,45.48,84895.0,43.6382,43.6859,43.4185,43.4471,84895.0
2022-06-29 10:20:00,45.47,45.69,45.47,45.62,147620.0,43.4376,43.6477,43.4376,43.5809,147620.0
2022-06-29 10:30:00,45.62,45.76,45.53,45.61,205950.0,43.5809,43.7146,43.4949,43.5713,205950.0
2022-06-29 10:40:00,45.63,45.77,45.59,45.67,47325.0,43.5904,43.7242,43.5522,43.6286,47325.0
2022-06-29 10:50:00,45.65,45.71,45.5,45.54,208170.0,43.6095,43.6668,43.4662,43.5044,208170.0
2022-06-29 11:00:00,45.53,45.53,45.43,45.51,66030.0,43.4949,43.4949,43.3994,43.4758,66030.0
2022-06-29 11:10:00,45.5,45.51,45.42,45.43,72315.0,43.4662,43.4758,43.3898,43.3994,72315.0
2022-06-29 11:20:00,45.42,45.44,45.32,45.41,94435.0,43.3898,43.4089,43.2943,43.3803,94435.0
2022-06-29 11:30:00,45.39,45.58,45.39,45.54,481280.0,43.3611,43.5427,43.3611,43.5044,481280.0
2022-06-29 11:40:00,45.54,45.58,45.46,45.5,61095.0,43.5044,43.5427,43.428,43.4662,61095.0
2022-06-29 11:50:00,45.5,45.6,45.5,45.58,72890.0,43.4662,43.5618,43.4662,43.5427,72890.0
2022-06-29 12:00:00,45.57,45.61,45.47,45.47,135790.0,43.5331,43.5713,43.4376,43.4376,135790.0
2022-06-29 12:10:00,45.47,45.49,45.39,45.49,51370.0,43.4376,43.4567,43.3611,43.4567,51370.0
2022-06-29 12:20:00,45.51,45.53,45.37,45.37,64430.0,43.4758,43.4949,43.342,43.342,64430.0
2022-06-29 12:30:00,45.37,45.53,45.36,45.52,161560.0,43.342,43.4949,43.3325,43.4853,161560.0
2022-06-29 12:40:00,45.5,45.54,45.45,45.46,271100.0,43.4662,43.5044,43.4185,43.428,271100.0
2022-06-29 12:50:00,45.46,45.52,45.44,45.5,73990.0,43.428,43.4853,43.4089,43.4662,73990.0
2022-06-29 13:00:00,45.51,45.57,45.46,45.55,70695.0,43.4758,43.5331,43.428,43.514,70695.0
2022-06-29 13:10:00,45.57,45.59,45.39,45.41,30260.0,43.5331,43.5522,43.3611,43.3803,30260.0
2022-06-29 13:20:00,45.4,45.49,45.38,45.49,78740.0,43.3707,43.4567,43.3516,43.4567,78740.0
2022-06-29 13:30:00,45.45,45.52,45.4,45.52,55475.0,43.4185,43.4853,43.3707,43.4853,55475.0
2022-06-29 13:40:00,45.51,45.57,45.51,45.55,29525.0,43.4758,43.5331,43.4758,43.514,29525.0
2022-06-29 13:50:00,45.56,45.65,45.55,45.64,46580.0,43.5235,43.6095,43.514,43.6,46580.0
2022-06-29 14:00:00,45.64,45.76,45.64,45.7,104270.0,43.6,43.7146,43.6,43.6573,104270.0
2022-06-29 14:10:00,45.7,45.74,45.69,45.7,121815.0,43.6573,43.6955,43.6477,43.6573,121815.0
2022-06-29 14:20:00,45.71,45.71,45.63,45.68,81475.0,43.6668,43.6668,43.5904,43.6382,81475.0
2022-06-29 14:30:00,45.68,45.69,45.59,45.59,59650.0,43.6382,43.6477,43.5522,43.5522,59650.0
2022-06-29 14:40:00,45.57,45.58,45.52,45.56,101370.0,43.5331,43.5427,43.4853,43.5235,101370.0
2022-06-29 14:50:00,45.55,45.61,45.54,45.57,97030.0,43.514,43.5713,43.5044,43.5331,97030.0
2022-06-29 15:00:00,45.57,45.62,45.51,45.62,182710.0,43.5331,43.5809,43.4758,43.5809,182710.0
2022-06-29 15:10:00,45.6,45.69,45.55,45.64,96495.0,43.5618,43.6477,43.514,43.6,96495.0
2022-06-29 15:20:00,45.63,45.73,45.62,45.72,141500.0,43.5904,43.6859,43.5809,43.6764,141500.0
2022-06-29 15:30:00,45.71,45.71,45.56,45.6,139810.0,43.6668,43.6668,43.5235,43.5618,139810.0
2022-06-29 15:40:00,45.59,45.61,45.56,45.59,102570.0,43.5522,43.5713,43.5235,43.5522,102570.0
2022-06-29 15:50:00,45.62,45.71,45.56,45.67,361715.0,43.5809,43.6668,43.5235,43.6286,361715.0
2022-06-30 09:30:00,45.07,45.12,44.82,44.82,241025.0,43.0554,43.1032,42.8166,42.8166,241025.0
2022-06-30 09:40:00,44.81,44.91,44.75,44.85,127670.0,42.8071,42.9026,42.7498,42.8453,127670.0
2022-06-30 09:50:00,44.88,44.88,44.69,44.73,188225.0,42.8739,42.8739,42.6924,42.7306,188225.0
2022-06-30 10:00:00,44.71,44.75,44.63,44.69,586490.0,42.7115,42.7498,42.6351,42.6924,586490.0
2022-06-30 10:10:00,44.68,44.87,44.67,44.82,294820.0,42.6829,42.8644,42.6733,42.8166,294820.0
2022-06-30 10:20:00,44.82,44.87,44.76,44.81,210300.0,42.8166,42.8644,42.7593,42.8071,210300.0
2022-06-30 10:30:00,44.79,45.04,44.78,44.93,625815.0,42.788,43.0268,42.7784,42.9217,625815.0
2022-06-30 10:40:00,44.89,44.9,44.81,44.84,201280.0,42.8835,42.893,42.8071,42.8357,201280.0
2022-06-30 10:50:00,44.84,45.06,44.84,45.04,211455.0,42.8357,43.0459,42.8357,43.0268,211455.0
2022-06-30 11:00:00,45.04,45.16,44.94,45.16,261585.0,43.0268,43.1414,42.9313,43.1414,261585.0
2022-06-30 11:10:00,45.16,45.19,45.07,45.11,241735.0,43.1414,43.1701,43.0554,43.0937,241735.0
2022-06-30 11:20:00,45.1,45.33,45.1,45.25,451000.0,43.0841,43.3038,43.0841,43.2274,451000.0
2022-06-30 11:30:00,45.26,45.29,45.18,45.27,195225.0,43.237,43.2656,43.1605,43.2465,195225.0
2022-06-30 11:40:00,45.28,45.42,45.27,45.39,228060.0,43.2561,43.3898,43.2465,43.3611,228060.0
2022-06-30 11:50:00,45.38,45.43,45.33,45.43,194605.0,43.3516,43.3994,43.3038,43.3994,194605.0
2022-06-30 12:00:00,45.43,45.44,45.29,45.3,256810.0,43.3994,43.4089,43.2656,43.2752,256810.0
2022-06-30 12:10:00,45.29,45.43,45.28,45.43,326620.0,43.2656,43.3994,43.2561,43.3994,326620.0
2022-06-30 12:20:00,45.43,45.69,45.41,45.69,327560.0,43.3994,43.6477,43.3803,43.6477,327560.0
2022-06-30 12:30:00,45.69,45.77,45.62,45.65,237175.0,43.6477,43.7242,43.5809,43.6095,237175.0
2022-06-30 12:40:00,45.65,45.67,45.57,45.57,208780.0,43.6095,43.6286,43.5331,43.5331,208780.0
2022-06-30 12:50:00,45.58,45.65,45.55,45.61,188500.0,43.5427,43.6095,43.514,43.5713,188500.0
2022-06-30 13:00:00,45.62,45.67,45.5,45.51,198450.0,43.5809,43.6286,43.4662,43.4758,198450.0
2022-06-30 13:10:00,45.52,45.52,45.36,45.42,276910.0,43.4853,43.4853,43.3325,43.3898,276910.0
2022-06-30 13:20:00,45.43,45.55,45.41,45.52,476835.0,43.3994,43.514,43.3803,43.4853,476835.0
2022-06-30 13:30:00,45.53,45.57,45.52,45.56,89685.0,43.4949,43.5331,43.4853,43.5235,89685.0
2022-06-30 13:40:00,45.59,45.63,45.46,45.61,143300.0,43.5522,43.5904,43.428,43.5713,143300.0
2022-06-30 13:50:00,45.61,45.68,45.56,45.59,158350.0,43.5713,43.6382,43.5235,43.5522,158350.0
2022-06-30 14:00:00,45.6,45.6,45.47,45.5,201180.0,43.5618,43.5618,43.4376,43.4662,201180.0
2022-06-30 14:10:00,45.51,45.55,45.45,45.54,91295.0,43.4758,43.514,43.4185,43.5044,91295.0
2022-06-30 14:20:00,45.55,45.55,45.35,45.49,256105.0,43.514,43.514,43.3229,43.4567,256105.0
2022-06-30 14:30:00,45.47,45.49,45.4,45.45,153345.0,43.4376,43.4567,43.3707,43.4185,153345.0
2022-06-30 14:40:00,45.44,45.44,45.26,45.32,129180.0,43.4089,43.4089,43.237,43.2943,129180.0
2022-06-30 14:50:00,45.32,45.32,45.22,45.27,339545.0,43.2943,43.2943,43.1987,43.2465,339545.0
2022-06-30 15:00:00,45.26,45.3,45.09,45.09,143420.0,43.237,43.2752,43.0746,43.0746,143420.0
2022-06-30 15:10:00,45.09,45.12,45.02,45.05,638725.0,43.0746,43.1032,43.0077,43.0363,638725.0
2022-06-30 15:20:00,45.06,45.21,45.06,45.21,257905.0,43.0459,43.1892,43.0459,43.1892,257905.0
2022-06-30 15:30:00,45.22,45.36,45.22,45.26,618570.0,43.1987,43.3325,43.1987,43.237,618570.0
2022-06-30 15:40:00,45.26,45.31,45.11,45.2,222885.0,43.237,43.2847,43.0937,43.1796,222885.0
2022-06-30 15:50:00,45.19,45.29,45.04,45.24,708465.0,43.1701,43.2656,43.0268,43.2178,708465.0
2022-07-01 09:30:00,45.14,45.38,45.13,45.36,199650.0,43.1223,43.3516,43.1128,43.3325,199650.0
2022-07-01 09:40:00,45.38,45.78,45.38,45.7,127595.0,43.3516,43.7337,43.3516,43.6573,127595.0
2022-07-01 09:50:00,45.69,45.76,45.6,45.63,104710.0,43.6477,43.7146,43.5618,43.5904,104710.0
2022-07-01 10:00:00,45.64,45.75,45.39,45.46,178810.0,43.6,43.7051,43.3611,43.428,178810.0
2022-07-01 10:10:00,45.47,45.48,45.09,45.19,97980.0,43.4376,43.4471,43.0746,43.1701,97980.0
2022-07-01 10:20:00,45.17,45.19,44.98,45.04,121995.0,43.151,43.1701,42.9695,43.0268,121995.0
2022-07-01 10:30:00,44.99,45.03,44.82,44.86,77280.0,42.979,43.0172,42.8166,42.8548,77280.0
2022-07-01 10:40:00,44.84,45.07,44.81,44.98,108135.0,42.8357,43.0554,42.8071,42.9695,108135.0
2022-07-01 10:50:00,44.97,45.13,44.86,45.05,69840.0,42.9599,43.1128,42.8548,43.0363,69840.0
2022-07-01 11:00:00,45.04,45.26,45.02,45.25,65700.0,43.0268,43.237,43.0077,43.2274,65700.0
2022-07-01 11:10:00,45.25,45.36,45.2,45.29,370400.0,43.2274,43.3325,43.1796,43.2656,370400.0
2022-07-01 11:20:00,45.28,45.32,45.2,45.2,66475.0,43.2561,43.2943,43.1796,43.1796,66475.0
2022-07-01 11:30:00,45.22,45.33,45.22,45.25,41165.0,43.1987,43.3038,43.1987,43.2274,41165.0
2022-07-01 11:40:00,45.25,45.3,45.21,45.26,68650.0,43.2274,43.2752,43.1892,43.237,68650.0
2022-07-01 11:50:00,45.24,45.24,44.99,45.05,59325.0,43.2178,43.2178,42.979,43.0363,59325.0
2022-07-01 12:00:00,45.06,45.12,45.0,45.11,57355.0,43.0459,43.1032,42.9886,43.0937,57355.0
2022-07-01 12:10:00,45.1,45.24,45.04,45.24,191150.0,43.0841,43.2178,43.0268,43.2178,191150.0
2022-07-01 12:20:00,45.23,45.28,45.21,45.27,58485.0,43.2083,43.2561,43.1892,43.2465,58485.0
2022-07-01 12:30:00,45.28,45.31,45.19,45.2,124440.0,43.2561,43.2847,43.1701,43.1796,124440.0
2022-07-01 12:40:00,45.2,45.2,45.12,45.16,58610.0,43.1796,43.1796,43.1032,43.1414,58610.0
2022-07-01 12:50:00,45.18,45.27,45.09,45.09,34225.0,43.1605,43.2465,43.0746,43.0746,34225.0
2022-07-01 13:00:00,45.09,45.15,45.07,45.12,58730.0,43.0746,43.1319,43.0554,43.1032,58730.0
2022-07-01 13:10:00,45.13,45.19,45.09,45.19,76085.0,43.1128,43.1701,43.0746,43.1701,76085.0
2022-07-01 13:20:00,45.18,45.3,45.18,45.3,46390.0,43.1605,43.2752,43.1605,43.2752,46390.0
2022-07-01 13:30:00,45.29,45.38,45.27,45.32,257360.0,43.2656,43.3516,43.2465,43.2943,257360.0
2022-07-01 13:40:00,45.34,45.43,45.34,45.43,75970.0,43.3134,43.3994,43.3134,43.3994,75970.0
2022-07-01 13:50:00,45.44,45.46,45.39,45.43,66035.0,43.4089,43.428,43.3611,43.3994,66035.0
2022-07-01 14:00:00,45.44,45.44,45.36,45.37,39840.0,43.4089,43.4089,43.3325,43.342,39840.0
2022-07-01 14:10:00,45.37,45.51,45.32,45.5,69400.0,43.342,43.4758,43.2943,43.4662,69400.0
2022-07-01 14:20:00,45.52,45.62,45.51,45.54,62310.0,43.4853,43.5809,43.4758,43.5044,62310.0
2022-07-01 14:30:00,45.56,45.64,45.56,45.62,57905.0,43.5235,43.6,43.5235,43.5809,57905.0
2022-07-01 14:40:00,45.62,45.66,45.6,45.65,94360.0,43.5809,43.6191,43.5618,43.6095,94360.0
2022-07-01 14:50:00,45.66,45.66,45.56,45.63,122660.0,43.6191,43.6191,43.5235,43.5904,122660.0
2022-07-01 15:00:00,45.65,45.65,45.52,45.63,68320.0,43.6095,43.6095,43.4853,43.5904,68320.0
2022-07-01 15:10:00,45.64,45.7,45.64,45.66,61195.0,43.6,43.6573,43.6,43.6191,61195.0
2022-07-01 15:20:00,45.66,45.69,45.61,45.67,74895.0,43.6191,43.6477,43.5713,43.6286,74895.0
2022-07-01 15:30:00,45.67,45.8,45.67,45.8,89205.0,43.6286,43.7528,43.6286,43.7528,89205.0
2022-07-01 15:40:00,45.81,45.86,45.79,45.84,71585.0,43.7624,43.8101,43.7433,43.791,71585.0
2022-07-01 15:50:00,45.86,45.86,45.66,45.81,863065.0,43.8101,43.8101,43.6191,43.7624,863065.0
2022-07-05 09:30:00,45.12,45.14,44.74,44.76,237390.0,43.1032,43.1223,42.7402,42.7593,237390.0
2022-07-05 09:40:00,44.73,44.83,44.67,44.68,126115.0,42.7306,42.8262,42.6733,42.6829,126115.0
2022-07-05 09:50:00,44.68,44.72,44.49,44.59,159995.0,42.6829,42.7211,42.5014,42.5969,159995.0
2022-07-05 10:00:00,44.51,44.62,44.43,44.51,296790.0,42.5205,42.6256,42.4441,42.5205,296790.0
2022-07-05 10:10:00,44.5,44.72,44.48,44.65,481510.0,42.5109,42.7211,42.4918,42.6542,481510.0
2022-07-05 10:20:00,44.61,44.71,44.61,44.67,100395.0,42.616,42.7115,42.616,42.6733,100395.0
2022-07-05 10:30:00,44.65,45.0,44.65,44.97,224320.0,42.6542,42.9886,42.6542,42.9599,224320.0
2022-07-05 10:40:00,44.98,44.99,44.7,44.79,152115.0,42.9695,42.979,42.702,42.788,152115.0
2022-07-05 10:50:00,44.81,44.81,44.71,44.8,204910.0,42.8071,42.8071,42.7115,42.7975,204910.0
2022-07-05 11:00:00,44.79,44.79,44.66,44.74,137135.0,42.788,42.788,42.6638,42.7402,137135.0
2022-07-05 11:10:00,44.79,44.79,44.69,44.73,121715.0,42.788,42.788,42.6924,42.7306,121715.0
2022-07-05 11:20:00,44.73,44.77,44.69,44.74,109045.0,42.7306,42.7689,42.6924,42.7402,109045.0
2022-07-05 11:30:00,44.71,44.83,44.67,44.69,130780.0,42.7115,42.8262,42.6733,42.6924,130780.0
2022-07-05 11:40:00,44.7,44.92,44.7,44.89,60470.0,42.702,42.9122,42.702,42.8835,60470.0
2022-07-05 11:50:00,44.87,44.96,44.87,44.94,50750.0,42.8644,42.9504,42.8644,42.9313,50750.0
2022-07-05 12:00:00,44.93,44.98,44.88,44.94,48560.0,42.9217,42.9695,42.8739,42.9313,48560.0
2022-07-05 12:10:00,44.94,45.01,44.87,44.97,119305.0,42.9313,42.9981,42.8644,42.9599,119305.0
2022-07-05 12:20:00,44.97,45.12,44.96,45.04,69330.0,42.9599,43.1032,42.9504,43.0268,69330.0
2022-07-05 12:30:00,45.08,45.08,45.0,45.06,201155.0,43.065,43.065,42.9886,43.0459,201155.0
2022-07-05 12:40:00,45.08,45.09,44.89,44.9,69975.0,43.065,43.0746,42.8835,42.893,69975.0
2022-07-05 12:50:00,44.91,44.94,44.86,44.91,68145.0,42.9026,42.9313,42.8548,42.9026,68145.0
2022-07-05 13:00:00,44.9,45.02,44.9,44.9,54470.0,42.893,43.0077,42.893,42.893,54470.0
2022-07-05 13:10:00,44.98,45.09,44.98,45.09,39190.0,42.9695,43.0746,42.9695,43.0746,39190.0
2022-07-05 13:20:00,45.09,45.16,45.09,45.1,386640.0,43.0746,43.1414,43.0746,43.0841,386640.0
2022-07-05 13:30:00,45.1,45.21,45.09,45.19,141500.0,43.0841,43.1892,43.0746,43.1701,141500.0
2022-07-05 13:40:00,45.23,45.24,45.1,45.17,130340.0,43.2083,43.2178,43.0841,43.151,130340.0
2022-07-05 13:50:00,45.17,45.2,45.14,45.17,66135.0,43.151,43.1796,43.1223,43.151,66135.0
2022-07-05 14:00:00,45.18,45.26,45.14,45.22,113960.0,43.1605,43.237,43.1223,43.1987,113960.0
2022-07-05 14:10:00,45.24,45.26,45.17,45.26,36540.0,43.2178,43.237,43.151,43.237,36540.0
2022-07-05 14:20:00,45.24,45.35,45.22,45.35,109780.0,43.2178,43.3229,43.1987,43.3229,109780.0
2022-07-05 14:30:00,45.35,45.48,45.35,45.48,213150.0,43.3229,43.4471,43.3229,43.4471,213150.0
2022-07-05 14:40:00,45.48,45.49,45.41,45.43,95385.0,43.4471,43.4567,43.3803,43.3994,95385.0
2022-07-05 14:50:00,45.43,45.46,45.43,45.43,133520.0,43.3994,43.428,43.3994,43.3994,133520.0
2022-07-05 15:00:00,45.43,45.54,45.36,45.51,167720.0,43.3994,43.5044,43.3325,43.4758,167720.0
2022-07-05 15:10:00,45.51,45.55,45.45,45.45,138010.0,43.4758,43.514,43.4185,43.4185,138010.0
2022-07-05 15:20:00,45.46,45.64,45.46,45.62,225995.0,43.428,43.6,43.428,43.5809,225995.0
2022-07-05 15:30:00,45.61,45.65,45.56,45.63,288530.0,43.5713,43.6095,43.5235,43.5904,288530.0
2022-07-05 15:40:00,45.64,45.73,45.63,45.73,393530.0,43.6,43.6859,43.5904,43.6859,393530.0
2022-07-05 15:50:00,45.72,45.76,45.62,45.76,1019190.0,43.6764,43.7146,43.5809,43.7146,1019190.0
2022-07-06 09:30:00,45.69,45.98,45.67,45.7,266685.0,43.6477,43.9248,43.6286,43.6573,266685.0
2022-07-06 09:40:00,45.69,45.76,45.49,45.49,126125.0,43.6477,43.7146,43.4567,43.4567,126125.0
2022-07-06 09:50:00,45.49,45.53,45.35,45.43,116935.0,43.4567,43.4949,43.3229,43.3994,116935.0
2022-07-06 10:00:00,45.43,45.54,45.29,45.54,74570.0,43.3994,43.5044,43.2656,43.5044,74570.0
2022-07-06 10:10:00,45.49,45.49,45.17,45.2,45840.0,43.4567,43.4567,43.151,43.1796,45840.0
2022-07-06 10:20:00,45.2,45.33,45.16,45.33,35650.0,43.1796,43.3038,43.1414,43.3038,35650.0
2022-07-06 10:30:00,45.31,45.32,45.21,45.26,64085.0,43.2847,43.2943,43.1892,43.237,64085.0
2022-07-06 10:40:00,45.21,45.31,45.16,45.16,23625.0,43.1892,43.2847,43.1414,43.1414,23625.0
2022-07-06 10:50:00,45.14,45.23,45.09,45.19,65380.0,43.1223,43.2083,43.0746,43.1701,65380.0
2022-07-06 11:00:00,45.2,45.2,44.99,45.04,50125.0,43.1796,43.1796,42.979,43.0268,50125.0
2022-07-06 11:10:00,45.02,45.16,44.99,45.13,94585.0,43.0077,43.1414,42.979,43.1128,94585.0
2022-07-06 11:20:00,45.14,45.15,45.04,45.07,85170.0,43.1223,43.1319,43.0268,43.0554,85170.0
2022-07-06 11:30:00,45.08,45.15,44.97,45.13,73300.0,43.065,43.1319,42.9599,43.1128,73300.0
2022-07-06 11:40:00,45.09,45.22,45.09,45.2,47205.0,43.0746,43.1987,43.0746,43.1796,47205.0
2022-07-06 11:50:00,45.21,45.26,45.17,45.24,39090.0,43.1892,43.237,43.151,43.2178,39090.0
2022-07-06 12:00:00,45.26,45.26,45.13,45.15,366320.0,43.237,43.237,43.1128,43.1319,366320.0
2022-07-06 12:10:00,45.15,45.26,45.15,45.22,84140.0,43.1319,43.237,43.1319,43.1987,84140.0
2022-07-06 12:20:00,45.2,45.24,45.18,45.19,92100.0,43.1796,43.2178,43.1605,43.1701,92100.0
2022-07-06 12:30:00,45.2,45.27,45.18,45.23,45355.0,43.1796,43.2465,43.1605,43.2083,45355.0
2022-07-06 12:40:00,45.22,45.26,45.2,45.22,24450.0,43.1987,43.237,43.1796,43.1987,24450.0
2022-07-06 12:50:00,45.22,45.26,45.17,45.25,70680.0,43.1987,43.237,43.151,43.2274,70680.0
2022-07-06 13:00:00,45.29,45.38,45.29,45.37,15225.0,43.2656,43.3516,43.2656,43.342,15225.0
2022-07-06 13:10:00,45.36,45.36,45.3,45.32,30380.0,43.3325,43.3325,43.2752,43.2943,30380.0
2022-07-06 13:20:00,45.33,45.33,45.28,45.3,20935.0,43.3038,43.3038,43.2561,43.2752,20935.0
2022-07-06 13:30:00,45.29,45.32,45.27,45.32,32340.0,43.2656,43.2943,43.2465,43.2943,32340.0
2022-07-06 13:40:00,45.35,45.35,45.32,45.34,91605.0,43.3229,43.3229,43.2943,43.3134,91605.0
2022-07-06 13:50:00,45.34,45.4,45.34,45.38,21225.0,43.3134,43.3707,43.3134,43.3516,21225.0
2022-07-06 14:00:00,45.35,45.49,45.3,45.41,106815.0,43.3229,43.4567,43.2752,43.3803,106815.0
2022-07-06 14:10:00,45.38,45.38,45.23,45.26,215310.0,43.3516,43.3516,43.2083,43.237,215310.0
2022-07-06 14:20:00,45.25,45.5,45.25,45.5,120100.0,43.2274,43.4662,43.2274,43.4662,120100.0
2022-07-06 14:30:00,45.52,45.67,45.46,45.64,122335.0,43.4853,43.6286,43.428,43.6,122335.0
2022-07-06 14:40:00,45.63,45.74,45.61,45.61,234550.0,43.5904,43.6955,43.5713,43.5713,234550.0
2022-07-06 14:50:00,45.6,45.61,45.54,45.61,62260.0,43.5618,43.5713,43.5044,43.5713,62260.0
2022-07-06 15:00:00,45.59,45.59,45.49,45.53,95840.0,43.5522,43.5522,43.4567,43.4949,95840.0
2022-07-06 15:10:00,45.54,45.63,45.53,45.61,217245.0,43.5044,43.5904,43.4949,43.5713,217245.0
2022-07-06 15:20:00,45.64,45.71,45.63,45.69,131700.0,43.6,43.6668,43.5904,43.6477,131700.0
2022-07-06 15:30:00,45.69,45.75,45.62,45.63,274355.0,43.6477,43.7051,43.5809,43.5904,274355.0
2022-07-06 15:40:00,45.62,45.63,45.54,45.56,187935.0,43.5809,43.5904,43.5044,43.5235,187935.0
2022-07-06 15:50:00,45.57,45.59,45.38,45.48,567540.0,43.5331,43.5522,43.3516,43.4471,567540.0
2022-07-07 09:30:00,45.82,46.21,45.8,46.15,303355.0,43.7719,44.1445,43.7528,44.0872,303355.0
2022-07-07 09:40:00,46.18,46.35,46.16,46.34,199545.0,44.1158,44.2782,44.0967,44.2687,199545.0
2022-07-07 09:50:00,46.3,46.36,46.24,46.28,184765.0,44.2305,44.2878,44.1732,44.2114,184765.0
2022-07-07 10:00:00,46.23,46.23,46.06,46.17,95850.0,44.1636,44.1636,44.0012,44.1063,95850.0
2022-07-07 10:10:00,46.19,46.21,46.02,46.02,41895.0,44.1254,44.1445,43.963,43.963,41895.0
2022-07-07 10:20:00,46.0,46.15,46.0,46.15,39180.0,43.9439,44.0872,43.9439,44.0872,39180.0
2022-07-07 10:30:00,46.17,46.26,46.17,46.22,94855.0,44.1063,44.1923,44.1063,44.154,94855.0
2022-07-07 10:40:00,46.24,46.29,46.19,46.29,76175.0,44.1732,44.2209,44.1254,44.2209,76175.0
2022-07-07 10:50:00,46.29,46.37,46.27,46.31,61605.0,44.2209,44.2973,44.2018,44.24,61605.0
2022-07-07 11:00:00,46.31,46.4,46.31,46.36,71140.0,44.24,44.326,44.24,44.2878,71140.0
2022-07-07 11:10:00,46.31,46.33,46.3,46.31,94100.0,44.24,44.2591,44.2305,44.24,94100.0
2022-07-07 11:20:00,46.3,46.35,46.26,46.34,85515.0,44.2305,44.2782,44.1923,44.2687,85515.0
2022-07-07 11:30:00,46.33,46.34,46.29,46.33,151470.0,44.2591,44.2687,44.2209,44.2591,151470.0
2022-07-07 11:40:00,46.32,46.32,46.28,46.29,67660.0,44.2496,44.2496,44.2114,44.2209,67660.0
2022-07-07 11:50:00,46.28,46.32,46.27,46.32,59770.0,44.2114,44.2496,44.2018,44.2496,59770.0
2022-07-07 12:00:00,46.31,46.34,46.31,46.34,32110.0,44.24,44.2687,44.24,44.2687,32110.0
2022-07-07 12:10:00,46.32,46.38,46.3,46.38,47265.0,44.2496,44.3069,44.2305,44.3069,47265.0
2022-07-07 12:20:00,46.36,46.37,46.33,46.35,69960.0,44.2878,44.2973,44.2591,44.2782,69960.0
2022-07-07 12:30:00,46.35,46.41,46.34,46.37,113280.0,44.2782,44.3356,44.2687,44.2973,113280.0
2022-07-07 12:40:00,46.38,46.41,46.33,46.33,86275.0,44.3069,44.3356,44.2591,44.2591,86275.0
2022-07-07 12:50:00,46.32,46.37,46.31,46.36,116585.0,44.2496,44.2973,44.24,44.2878,116585.0
2022-07-07 13:00:00,46.36,46.39,46.32,46.38,247350.0,44.2878,44.3164,44.2496,44.3069,247350.0
2022-07-07 13:10:00,46.36,46.37,46.32,46.32,31345.0,44.2878,44.2973,44.2496,44.2496,31345.0
2022-07-07 13:20:00,46.35,46.37,46.33,46.35,106290.0,44.2782,44.2973,44.2591,44.2782,106290.0
2022-07-07 13:30:00,46.34,46.38,46.34,46.38,144420.0,44.2687,44.3069,44.2687,44.3069,144420.0
2022-07-07 13:40:00,46.39,46.4,46.38,46.39,111380.0,44.3164,44.326,44.3069,44.3164,111380.0
2022-07-07 13:50:00,46.39,46.41,46.38,46.4,102045.0,44.3164,44.3356,44.3069,44.326,102045.0
2022-07-07 14:00:00,46.4,46.44,46.37,46.44,185785.0,44.326,44.3642,44.2973,44.3642,185785.0
2022-07-07 14:10:00,46.44,46.46,46.43,46.46,27755.0,44.3642,44.3833,44.3547,44.3833,27755.0
2022-07-07 14:20:00,46.46,46.47,46.45,46.46,42010.0,44.3833,44.3929,44.3738,44.3833,42010.0
2022-07-07 14:30:00,46.45,46.45,46.38,46.44,394270.0,44.3738,44.3738,44.3069,44.3642,394270.0
2022-07-07 14:40:00,46.45,46.45,46.38,46.44,49695.0,44.3738,44.3738,44.3069,44.3642,49695.0
2022-07-07 14:50:00,46.43,46.49,46.42,46.49,45325.0,44.3547,44.412,44.3451,44.412,45325.0
2022-07-07 15:00:00,46.49,46.51,46.47,46.49,52095.0,44.412,44.4311,44.3929,44.412,52095.0
2022-07-07 15:10:00,46.49,46.54,46.49,46.53,106345.0,44.412,44.4597,44.412,44.4502,106345.0
2022-07-07 15:20:00,46.53,46.54,46.47,46.48,135280.0,44.4502,44.4597,44.3929,44.4024,135280.0
2022-07-07 15:30:00,46.47,46.53,46.41,46.42,201735.0,44.3929,44.4502,44.3356,44.3451,201735.0
2022-07-07 15:40:00,46.41,46.47,46.41,46.45,330835.0,44.3356,44.3929,44.3356,44.3738,330835.0
2022-07-07 15:50:00,46.47,46.49,46.38,46.44,327095.0,44.3929,44.412,44.3069,44.3642,327095.0
2022-07-08 09:30:00,46.35,46.42,46.23,46.29,226245.0,44.2782,44.3451,44.1636,44.2209,226245.0
2022-07-08 09:40:00,46.28,46.4,46.14,46.14,209205.0,44.2114,44.326,44.0776,44.0776,209205.0
2022-07-08 09:50:00,46.11,46.12,45.96,45.99,128650.0,44.049,44.0585,43.9057,43.9343,128650.0
2022-07-08 10:00:00,45.94,46.06,45.94,46.02,58435.0,43.8866,44.0012,43.8866,43.963,58435.0
2022-07-08 10:10:00,46.0,46.22,46.0,46.22,22760.0,43.9439,44.154,43.9439,44.154,22760.0
2022-07-08 10:20:00,46.15,46.5,46.15,46.46,233330.0,44.0872,44.4215,44.0872,44.3833,233330.0
2022-07-08 10:30:00,46.46,46.59,46.45,46.55,219100.0,44.3833,44.5075,44.3738,44.4693,219100.0
2022-07-08 10:40:00,46.55,46.65,46.52,46.61,116040.0,44.4693,44.5648,44.4406,44.5266,116040.0
2022-07-08 10:50:00,46.62,46.64,46.51,46.57,231450.0,44.5362,44.5553,44.4311,44.4884,231450.0
2022-07-08 11:00:00,46.57,46.62,46.54,46.62,118080.0,44.4884,44.5362,44.4597,44.5362,118080.0
2022-07-08 11:10:00,46.61,46.63,46.5,46.51,53665.0,44.5266,44.5457,44.4215,44.4311,53665.0
2022-07-08 11:20:00,46.53,46.62,46.53,46.58,28530.0,44.4502,44.5362,44.4502,44.498,28530.0
2022-07-08 11:30:00,46.55,46.59,46.51,46.51,58045.0,44.4693,44.5075,44.4311,44.4311,58045.0
2022-07-08 11:40:00,46.51,46.51,46.37,46.39,65730.0,44.4311,44.4311,44.2973,44.3164,65730.0
2022-07-08 11:50:00,46.39,46.47,46.37,46.47,33350.0,44.3164,44.3929,44.2973,44.3929,33350.0
2022-07-08 12:00:00,46.47,46.47,46.33,46.34,61425.0,44.3929,44.3929,44.2591,44.2687,61425.0
2022-07-08 12:10:00,46.33,46.37,46.32,46.36,75185.0,44.2591,44.2973,44.2496,44.2878,75185.0
2022-07-08 12:20:00,46.36,46.38,46.17,46.18,82730.0,44.2878,44.3069,44.1063,44.1158,82730.0
2022-07-08 12:30:00,46.19,46.19,46.08,46.08,49325.0,44.1254,44.1254,44.0203,44.0203,49325.0
2022-07-08 12:40:00,46.09,46.14,46.05,46.14,13645.0,44.0299,44.0776,43.9916,44.0776,13645.0
2022-07-08 12:50:00,46.12,46.14,46.06,46.08,22120.0,44.0585,44.0776,44.0012,44.0203,22120.0
2022-07-08 13:00:00,46.1,46.16,46.04,46.16,82905.0,44.0394,44.0967,43.9821,44.0967,82905.0
2022-07-08 13:10:00,46.16,46.19,46.11,46.14,250540.0,44.0967,44.1254,44.049,44.0776,250540.0
2022-07-08 13:20:00,46.14,46.21,46.11,46.2,95030.0,44.0776,44.1445,44.049,44.1349,95030.0
2022-07-08 13:30:00,46.2,46.21,46.17,46.21,36460.0,44.1349,44.1445,44.1063,44.1445,36460.0
2022-07-08 13:40:00,46.23,46.26,46.2,46.26,61920.0,44.1636,44.1923,44.1349,44.1923,61920.0
2022-07-08 13:50:00,46.28,46.3,46.17,46.2,133325.0,44.2114,44.2305,44.1063,44.1349,133325.0
2022-07-08 14:00:00,46.23,46.27,46.18,46.26,37695.0,44.1636,44.2018,44.1158,44.1923,37695.0
2022-07-08 14:10:00,46.26,46.28,46.25,46.27,38415.0,44.1923,44.2114,44.1827,44.2018,38415.0
2022-07-08 14:20:00,46.28,46.37,46.28,46.37,38735.0,44.2114,44.2973,44.2114,44.2973,38735.0
2022-07-08 14:30:00,46.38,46.43,46.38,46.42,163180.0,44.3069,44.3547,44.3069,44.3451,163180.0
2022-07-08 14:40:00,46.4,46.45,46.4,46.4,110680.0,44.326,44.3738,44.326,44.326,110680.0
2022-07-08 14:50:00,46.41,46.46,46.38,46.46,79420.0,44.3356,44.3833,44.3069,44.3833,79420.0
2022-07-08 15:00:00,46.45,46.5,46.42,46.42,80555.0,44.3738,44.4215,44.3451,44.3451,80555.0
2022-07-08 15:10:00,46.42,46.46,46.39,46.42,32375.0,44.3451,44.3833,44.3164,44.3451,32375.0
2022-07-08 15:20:00,46.42,46.43,46.37,46.37,41970.0,44.3451,44.3547,44.2973,44.2973,41970.0
2022-07-08 15:30:00,46.38,46.39,46.29,46.31,54050.0,44.3069,44.3164,44.2209,44.24,54050.0
2022-07-08 15:40:00,46.34,46.39,46.32,46.33,66380.0,44.2687,44.3164,44.2496,44.2591,66380.0
2022-07-08 15:50:00,46.33,46.36,46.28,46.3,202725.0,44.2591,44.2878,44.2114,44.2305,202725.0
2022-07-11 09:30:00,46.03,46.2,45.94,45.98,253530.0,43.9725,44.1349,43.8866,43.9248,253530.0
2022-07-11 09:40:00,45.96,45.96,45.75,45.83,213310.0,43.9057,43.9057,43.7051,43.7815,213310.0
2022-07-11 09:50:00,45.82,46.07,45.76,46.0,165615.0,43.7719,44.0108,43.7146,43.9439,165615.0
2022-07-11 10:00:00,45.97,45.99,45.9,45.93,65745.0,43.9152,43.9343,43.8483,43.877,65745.0
2022-07-11 10:10:00,45.94,46.04,45.84,45.85,38015.0,43.8866,43.9821,43.791,43.8006,38015.0
2022-07-11 10:20:00,45.85,45.86,45.73,45.8,157985.0,43.8006,43.8101,43.6859,43.7528,157985.0
2022-07-11 10:30:00,45.77,45.88,45.77,45.88,221105.0,43.7242,43.8292,43.7242,43.8292,221105.0
2022-07-11 10:40:00,45.9,45.94,45.81,45.87,67450.0,43.8483,43.8866,43.7624,43.8197,67450.0
2022-07-11 10:50:00,45.86,45.88,45.74,45.74,51455.0,43.8101,43.8292,43.6955,43.6955,51455.0
2022-07-11 11:00:00,45.71,45.83,45.71,45.82,75335.0,43.6668,43.7815,43.6668,43.7719,75335.0
2022-07-11 11:10:00,45.8,45.87,45.79,45.79,61015.0,43.7528,43.8197,43.7433,43.7433,61015.0
2022-07-11 11:20:00,45.78,45.82,45.74,45.82,32420.0,43.7337,43.7719,43.6955,43.7719,32420.0
2022-07-11 11:30:00,45.82,45.86,45.76,45.82,38960.0,43.7719,43.8101,43.7146,43.7719,38960.0
2022-07-11 11:40:00,45.8,45.8,45.74,45.75,19995.0,43.7528,43.7528,43.6955,43.7051,19995.0
2022-07-11 11:50:00,45.73,45.76,45.71,45.74,51950.0,43.6859,43.7146,43.6668,43.6955,51950.0
2022-07-11 12:00:00,45.77,45.77,45.69,45.73,14460.0,43.7242,43.7242,43.6477,43.6859,14460.0
2022-07-11 12:10:00,45.73,45.81,45.73,45.78,33945.0,43.6859,43.7624,43.6859,43.7337,33945.0
2022-07-11 12:20:00,45.77,45.78,45.7,45.73,24015.0,43.7242,43.7337,43.6573,43.6859,24015.0
2022-07-11 12:30:00,45.72,45.8,45.72,45.8,55495.0,43.6764,43.7528,43.6764,43.7528,55495.0
2022-07-11 12:40:00,45.79,45.79,45.75,45.76,46970.0,43.7433,43.7433,43.7051,43.7146,46970.0
2022-07-11 12:50:00,45.76,45.82,45.73,45.79,67010.0,43.7146,43.7719,43.6859,43.7433,67010.0
2022-07-11 13:00:00,45.8,45.92,45.79,45.92,87190.0,43.7528,43.8675,43.7433,43.8675,87190.0
2022-07-11 13:10:00,45.91,45.92,45.89,45.91,48300.0,43.8579,43.8675,43.8388,43.8579,48300.0
2022-07-11 13:20:00,45.9,45.96,45.9,45.96,140075.0,43.8483,43.9057,43.8483,43.9057,140075.0
2022-07-11 13:30:00,45.96,46.03,45.96,46.03,90405.0,43.9057,43.9725,43.9057,43.9725,90405.0
2022-07-11 13:40:00,46.02,46.04,45.97,45.99,181800.0,43.963,43.9821,43.9152,43.9343,181800.0
2022-07-11 13:50:00,45.98,46.02,45.98,45.99,58395.0,43.9248,43.963,43.9248,43.9343,58395.0
2022-07-11 14:00:00,45.99,45.99,45.93,45.93,99385.0,43.9343,43.9343,43.877,43.877,99385.0
2022-07-11 14:10:00,45.92,45.92,45.86,45.91,126720.0,43.8675,43.8675,43.8101,43.8579,126720.0
2022-07-11 14:20:00,45.91,45.91,45.86,45.87,49645.0,43.8579,43.8579,43.8101,43.8197,49645.0
2022-07-11 14:30:00,45.87,45.88,45.85,45.88,25135.0,43.8197,43.8292,43.8006,43.8292,25135.0
2022-07-11 14:40:00,45.88,45.96,45.88,45.93,66710.0,43.8292,43.9057,43.8292,43.877,66710.0
2022-07-11 14:50:00,45.89,45.89,45.84,45.84,93965.0,43.8388,43.8388,43.791,43.791,93965.0
2022-07-11 15:00:00,45.84,45.85,45.79,45.82,72155.0,43.791,43.8006,43.7433,43.7719,72155.0
2022-07-11 15:10:00,45.82,45.84,45.78,45.81,96390.0,43.7719,43.791,43.7337,43.7624,96390.0
2022-07-11 15:20:00,45.8,45.84,45.78,45.83,94165.0,43.7528,43.791,43.7337,43.7815,94165.0
2022-07-11 15:30:00,45.82,45.86,45.78,45.8,110080.0,43.7719,43.8101,43.7337,43.7528,110080.0
2022-07-11 15:40:00,45.8,45.81,45.72,45.74,90500.0,43.7528,43.7624,43.6764,43.6955,90500.0
2022-07-11 15:50:00,45.74,45.77,45.69,45.76,276245.0,43.6955,43.7242,43.6477,43.7146,276245.0
2022-07-12 09:30:00,45.61,46.04,45.61,45.99,282215.0,43.5713,43.9821,43.5713,43.9343,282215.0
2022-07-12 09:40:00,46.01,46.1,45.98,45.99,252155.0,43.9534,44.0394,43.9248,43.9343,252155.0
2022-07-12 09:50:00,45.96,46.1,45.92,45.93,83695.0,43.9057,44.0394,43.8675,43.877,83695.0
2022-07-12 10:00:00,45.94,45.94,45.76,45.8,238755.0,43.8866,43.8866,43.7146,43.7528,238755.0
2022-07-12 10:10:00,45.81,46.03,45.78,46.02,109370.0,43.7624,43.9725,43.7337,43.963,109370.0
2022-07-12 10:20:00,46.03,46.07,45.88,45.91,86660.0,43.9725,44.0108,43.8292,43.8579,86660.0
2022-07-12 10:30:00,45.93,46.06,45.92,46.04,173530.0,43.877,44.0012,43.8675,43.9821,173530.0
2022-07-12 10:40:00,46.01,46.1,45.95,46.02,98515.0,43.9534,44.0394,43.8961,43.963,98515.0
2022-07-12 10:50:00,46.03,46.14,45.99,46.13,16150.0,43.9725,44.0776,43.9343,44.0681,16150.0
2022-07-12 11:00:00,46.16,46.18,46.06,46.13,55200.0,44.0967,44.1158,44.0012,44.0681,55200.0
2022-07-12 11:10:00,46.14,46.24,46.06,46.08,88795.0,44.0776,44.1732,44.0012,44.0203,88795.0
2022-07-12 11:20:00,46.08,46.15,46.07,46.13,68625.0,44.0203,44.0872,44.0108,44.0681,68625.0
2022-07-12 11:30:00,46.14,46.17,46.08,46.12,56600.0,44.0776,44.1063,44.0203,44.0585,56600.0
2022-07-12 11:40:00,46.13,46.14,46.07,46.13,135875.0,44.0681,44.0776,44.0108,44.0681,135875.0
2022-07-12 11:50:00,46.12,46.12,46.06,46.06,50045.0,44.0585,44.0585,44.0012,44.0012,50045.0
2022-07-12 12:00:00,46.13,46.14,46.04,46.05,26635.0,44.0681,44.0776,43.9821,43.9916,26635.0
2022-07-12 12:10:00,46.03,46.12,46.03,46.11,59995.0,43.9725,44.0585,43.9725,44.049,59995.0
2022-07-12 12:20:00,46.12,46.19,46.11,46.18,85400.0,44.0585,44.1254,44.049,44.1158,85400.0
2022-07-12 12:30:00,46.18,46.24,46.16,46.23,83845.0,44.1158,44.1732,44.0967,44.1636,83845.0
2022-07-12 12:40:00,46.21,46.22,46.17,46.17,66180.0,44.1445,44.154,44.1063,44.1063,66180.0
2022-07-12 12:50:00,46.17,46.19,46.11,46.19,54390.0,44.1063,44.1254,44.049,44.1254,54390.0
2022-07-12 13:00:00,46.19,46.25,46.11,46.14,55815.0,44.1254,44.1827,44.049,44.0776,55815.0
2022-07-12 13:10:00,46.09,46.11,46.06,46.07,35130.0,44.0299,44.049,44.0012,44.0108,35130.0
2022-07-12 13:20:00,46.05,46.08,46.03,46.06,46365.0,43.9916,44.0203,43.9725,44.0012,46365.0
2022-07-12 13:30:00,46.07,46.1,46.07,46.08,31230.0,44.0108,44.0394,44.0108,44.0203,31230.0
2022-07-12 13:40:00,46.08,46.12,46.07,46.11,75255.0,44.0203,44.0585,44.0108,44.049,75255.0
2022-07-12 13:50:00,46.1,46.15,46.1,46.12,17545.0,44.0394,44.0872,44.0394,44.0585,17545.0
2022-07-12 14:00:00,46.12,46.12,46.03,46.05,33965.0,44.0585,44.0585,43.9725,43.9916,33965.0
2022-07-12 14:10:00,46.06,46.11,46.06,46.1,36100.0,44.0012,44.049,44.0012,44.0394,36100.0
2022-07-12 14:20:00,46.1,46.1,46.05,46.06,97450.0,44.0394,44.0394,43.9916,44.0012,97450.0
2022-07-12 14:30:00,46.08,46.08,46.03,46.05,67600.0,44.0203,44.0203,43.9725,43.9916,67600.0
2022-07-12 14:40:00,46.05,46.05,46.01,46.02,19030.0,43.9916,43.9916,43.9534,43.963,19030.0
2022-07-12 14:50:00,46.02,46.02,45.89,45.9,30515.0,43.963,43.963,43.8388,43.8483,30515.0
2022-07-12 15:00:00,45.89,45.89,45.7,45.7,100665.0,43.8388,43.8388,43.6573,43.6573,100665.0
2022-07-12 15:10:00,45.7,45.75,45.68,45.71,92670.0,43.6573,43.7051,43.6382,43.6668,92670.0
2022-07-12 15:20:00,45.7,45.71,45.59,45.61,67990.0,43.6573,43.6668,43.5522,43.5713,67990.0
2022-07-12 15:30:00,45.59,45.62,45.45,45.51,119080.0,43.5522,43.5809,43.4185,43.4758,119080.0
2022-07-12 15:40:00,45.5,45.65,45.48,45.61,96795.0,43.4662,43.6095,43.4471,43.5713,96795.0
2022-07-12 15:50:00,45.6,45.74,45.59,45.67,618085.0,43.5618,43.6955,43.5522,43.6286,618085.0
2022-07-13 09:30:00,45.12,45.2,44.99,45.2,391605.0,43.1032,43.1796,42.979,43.1796,391605.0
2022-07-13 09:40:00,45.21,45.37,45.09,45.37,196630.0,43.1892,43.342,43.0746,43.342,196630.0
2022-07-13 09:50:00,45.39,45.39,45.21,45.29,170985.0,43.3611,43.3611,43.1892,43.2656,170985.0
2022-07-13 10:00:00,45.26,45.3,45.09,45.16,260295.0,43.237,43.2752,43.0746,43.1414,260295.0
2022-07-13 10:10:00,45.12,45.22,44.97,44.97,362790.0,43.1032,43.1987,42.9599,42.9599,362790.0
2022-07-13 10:20:00,44.96,45.17,44.9,45.17,198480.0,42.9504,43.151,42.893,43.151,198480.0
2022-07-13 10:30:00,45.18,45.43,45.14,45.38,177465.0,43.1605,43.3994,43.1223,43.3516,177465.0
2022-07-13 10:40:00,45.42,45.52,45.37,45.49,128515.0,43.3898,43.4853,43.342,43.4567,128515.0
2022-07-13 10:50:00,45.49,45.6,45.47,45.57,169835.0,43.4567,43.5618,43.4376,43.5331,169835.0
2022-07-13 11:00:00,45.56,45.71,45.53,45.65,152420.0,43.5235,43.6668,43.4949,43.6095,152420.0
2022-07-13 11:10:00,45.62,45.66,45.55,45.55,63550.0,43.5809,43.6191,43.514,43.514,63550.0
2022-07-13 11:20:00,45.57,45.6,45.41,45.43,103210.0,43.5331,43.5618,43.3803,43.3994,103210.0
2022-07-13 11:30:00,45.43,45.46,45.34,45.34,41480.0,43.3994,43.428,43.3134,43.3134,41480.0
2022-07-13 11:40:00,45.33,45.38,45.32,45.37,35560.0,43.3038,43.3516,43.2943,43.342,35560.0
2022-07-13 11:50:00,45.39,45.48,45.39,45.4,58560.0,43.3611,43.4471,43.3611,43.3707,58560.0
2022-07-13 12:00:00,45.42,45.57,45.39,45.55,84005.0,43.3898,43.5331,43.3611,43.514,84005.0
2022-07-13 12:10:00,45.51,45.51,45.42,45.44,51605.0,43.4758,43.4758,43.3898,43.4089,51605.0
2022-07-13 12:20:00,45.47,45.57,45.41,45.56,75060.0,43.4376,43.5331,43.3803,43.5235,75060.0
2022-07-13 12:30:00,45.53,45.61,45.51,45.61,72645.0,43.4949,43.5713,43.4758,43.5713,72645.0
2022-07-13 12:40:00,45.61,45.61,45.54,45.61,74145.0,43.5713,43.5713,43.5044,43.5713,74145.0
2022-07-13 12:50:00,45.58,45.64,45.58,45.64,23955.0,43.5427,43.6,43.5427,43.6,23955.0
2022-07-13 13:00:00,45.62,45.77,45.6,45.66,350815.0,43.5809,43.7242,43.5618,43.6191,350815.0
2022-07-13 13:10:00,45.66,45.77,45.6,45.61,182505.0,43.6191,43.7242,43.5618,43.5713,182505.0
2022-07-13 13:20:00,45.63,45.68,45.6,45.67,107425.0,43.5904,43.6382,43.5618,43.6286,107425.0
2022-07-13 13:30:00,45.67,45.67,45.62,45.62,109160.0,43.6286,43.6286,43.5809,43.5809,109160.0
2022-07-13 13:40:00,45.62,45.77,45.62,45.76,68615.0,43.5809,43.7242,43.5809,43.7146,68615.0
2022-07-13 13:50:00,45.75,45.76,45.67,45.72,67200.0,43.7051,43.7146,43.6286,43.6764,67200.0
2022-07-13 14:00:00,45.64,45.64,45.46,45.5,97080.0,43.6,43.6,43.428,43.4662,97080.0
2022-07-13 14:10:00,45.5,45.61,45.5,45.61,121335.0,43.4662,43.5713,43.4662,43.5713,121335.0
2022-07-13 14:20:00,45.6,45.71,45.56,45.7,117505.0,43.5618,43.6668,43.5235,43.6573,117505.0
2022-07-13 14:30:00,45.72,45.78,45.71,45.77,88500.0,43.6764,43.7337,43.6668,43.7242,88500.0
2022-07-13 14:40:00,45.76,45.78,45.7,45.7,58180.0,43.7146,43.7337,43.6573,43.6573,58180.0
2022-07-13 14:50:00,45.7,45.79,45.63,45.79,61340.0,43.6573,43.7433,43.5904,43.7433,61340.0
2022-07-13 15:00:00,45.8,45.8,45.65,45.68,127320.0,43.7528,43.7528,43.6095,43.6382,127320.0
2022-07-13 15:10:00,45.67,45.75,45.67,45.74,63185.0,43.6286,43.7051,43.6286,43.6955,63185.0
2022-07-13 15:20:00,45.75,45.76,45.66,45.67,105330.0,43.7051,43.7146,43.6191,43.6286,105330.0
2022-07-13 15:30:00,45.68,45.68,45.55,45.64,83605.0,43.6382,43.6382,43.514,43.6,83605.0
2022-07-13 15:40:00,45.63,45.64,45.57,45.59,75570.0,43.5904,43.6,43.5331,43.5522,75570.0
2022-07-13 15:50:00,45.6,45.64,45.54,45.56,206045.0,43.5618,43.6,43.5044,43.5235,206045.0
2022-07-14 09:30:00,44.84,44.92,44.66,44.66,392480.0,42.8357,42.9122,42.6638,42.6638,392480.0
2022-07-14 09:40:00,44.65,44.75,44.58,44.7,257950.0,42.6542,42.7498,42.5874,42.702,257950.0
2022-07-14 09:50:00,44.68,44.89,44.68,44.7,96525.0,42.6829,42.8835,42.6829,42.702,96525.0
2022-07-14 10:00:00,44.69,44.69,44.53,44.56,124845.0,42.6924,42.6924,42.5396,42.5682,124845.0
2022-07-14 10:10:00,44.55,44.6,44.48,44.49,115005.0,42.5587,42.6065,42.4918,42.5014,115005.0
2022-07-14 10:20:00,44.49,44.6,44.47,44.59,179185.0,42.5014,42.6065,42.4823,42.5969,179185.0
2022-07-14 10:30:00,44.6,44.68,44.5,44.57,39785.0,42.6065,42.6829,42.5109,42.5778,39785.0
2022-07-14 10:40:00,44.59,44.62,44.5,44.56,50345.0,42.5969,42.6256,42.5109,42.5682,50345.0
2022-07-14 10:50:00,44.57,44.66,44.51,44.56,79175.0,42.5778,42.6638,42.5205,42.5682,79175.0
2022-07-14 11:00:00,44.57,44.68,44.56,44.65,74185.0,42.5778,42.6829,42.5682,42.6542,74185.0
2022-07-14 11:10:00,44.68,44.69,44.55,44.65,75320.0,42.6829,42.6924,42.5587,42.6542,75320.0
2022-07-14 11:20:00,44.67,44.75,44.66,44.68,49315.0,42.6733,42.7498,42.6638,42.6829,49315.0
2022-07-14 11:30:00,44.68,44.7,44.6,44.7,27375.0,42.6829,42.702,42.6065,42.702,27375.0
2022-07-14 11:40:00,44.74,44.9,44.74,44.86,92420.0,42.7402,42.893,42.7402,42.8548,92420.0
2022-07-14 11:50:00,44.86,44.92,44.82,44.87,86450.0,42.8548,42.9122,42.8166,42.8644,86450.0
2022-07-14 12:00:00,44.91,44.91,44.78,44.79,53730.0,42.9026,42.9026,42.7784,42.788,53730.0
2022-07-14 12:10:00,44.78,44.84,44.77,44.83,25180.0,42.7784,42.8357,42.7689,42.8262,25180.0
2022-07-14 12:20:00,44.82,44.86,44.65,44.66,67050.0,42.8166,42.8548,42.6542,42.6638,67050.0
2022-07-14 12:30:00,44.68,44.72,44.66,44.69,12525.0,42.6829,42.7211,42.6638,42.6924,12525.0
2022-07-14 12:40:00,44.65,44.65,44.52,44.53,80090.0,42.6542,42.6542,42.53,42.5396,80090.0
2022-07-14 12:50:00,44.54,44.64,44.52,44.63,17165.0,42.5491,42.6447,42.53,42.6351,17165.0
2022-07-14 13:00:00,44.65,44.65,44.55,44.63,10945.0,42.6542,42.6542,42.5587,42.6351,10945.0
2022-07-14 13:10:00,44.6,44.72,44.56,44.67,97160.0,42.6065,42.7211,42.5682,42.6733,97160.0
2022-07-14 13:20:00,44.71,44.74,44.69,44.73,51170.0,42.7115,42.7402,42.6924,42.7306,51170.0
2022-07-14 13:30:00,44.71,44.71,44.62,44.71,19425.0,42.7115,42.7115,42.6256,42.7115,19425.0
2022-07-14 13:40:00,44.7,44.81,44.7,44.81,561295.0,42.702,42.8071,42.702,42.8071,561295.0
2022-07-14 13:50:00,44.81,44.86,44.74,44.83,450430.0,42.8071,42.8548,42.7402,42.8262,450430.0
2022-07-14 14:00:00,44.83,44.9,44.82,44.88,70145.0,42.8262,42.893,42.8166,42.8739,70145.0
2022-07-14 14:10:00,44.87,44.99,44.84,44.99,65775.0,42.8644,42.979,42.8357,42.979,65775.0
2022-07-14 14:20:00,45.0,45.09,45.0,45.08,224570.0,42.9886,43.0746,42.9886,43.065,224570.0
2022-07-14 14:30:00,45.09,45.17,45.07,45.17,82015.0,43.0746,43.151,43.0554,43.151,82015.0
2022-07-14 14:40:00,45.16,45.18,45.04,45.08,119080.0,43.1414,43.1605,43.0268,43.065,119080.0
2022-07-14 14:50:00,45.08,45.12,45.03,45.1,54850.0,43.065,43.1032,43.0172,43.0841,54850.0
2022-07-14 15:00:00,45.1,45.13,45.0,45.03,87170.0,43.0841,43.1128,42.9886,43.0172,87170.0
2022-07-14 15:10:00,45.03,45.09,45.02,45.07,93110.0,43.0172,43.0746,43.0077,43.0554,93110.0
2022-07-14 15:20:00,45.09,45.15,45.09,45.13,84055.0,43.0746,43.1319,43.0746,43.1128,84055.0
2022-07-14 15:30:00,45.13,45.15,45.03,45.04,76130.0,43.1128,43.1319,43.0172,43.0268,76130.0
2022-07-14 15:40:00,45.04,45.08,45.0,45.03,96605.0,43.0268,43.065,42.9886,43.0172,96605.0
2022-07-14 15:50:00,45.05,45.15,45.05,45.1,139240.0,43.0363,43.1319,43.0363,43.0841,139240.0
2022-07-15 09:30:00,45.63,45.77,45.43,45.46,287980.0,43.5904,43.7242,43.3994,43.428,287980.0
2022-07-15 09:40:00,45.45,45.45,45.31,45.32,89600.0,43.4185,43.4185,43.2847,43.2943,89600.0
2022-07-15 09:50:00,45.3,45.3,45.13,45.23,116570.0,43.2752,43.2752,43.1128,43.2083,116570.0
2022-07-15 10:00:00,45.24,45.53,45.23,45.44,269705.0,43.2178,43.4949,43.2083,43.4089,269705.0
2022-07-15 10:10:00,45.46,45.59,45.42,45.56,73220.0,43.428,43.5522,43.3898,43.5235,73220.0
2022-07-15 10:20:00,45.56,45.79,45.42,45.79,109835.0,43.5235,43.7433,43.3898,43.7433,109835.0
2022-07-15 10:30:00,45.79,45.82,45.65,45.66,113985.0,43.7433,43.7719,43.6095,43.6191,113985.0
2022-07-15 10:40:00,45.67,45.69,45.58,45.63,43695.0,43.6286,43.6477,43.5427,43.5904,43695.0
2022-07-15 10:50:00,45.63,45.69,45.63,45.68,52450.0,43.5904,43.6477,43.5904,43.6382,52450.0
2022-07-15 11:00:00,45.69,45.81,45.66,45.79,55815.0,43.6477,43.7624,43.6191,43.7433,55815.0
2022-07-15 11:10:00,45.8,45.81,45.75,45.81,60775.0,43.7528,43.7624,43.7051,43.7624,60775.0
2022-07-15 11:20:00,45.83,45.88,45.81,45.83,36340.0,43.7815,43.8292,43.7624,43.7815,36340.0
2022-07-15 11:30:00,45.84,45.91,45.8,45.89,27420.0,43.791,43.8579,43.7528,43.8388,27420.0
2022-07-15 11:40:00,45.88,45.92,45.86,45.92,81585.0,43.8292,43.8675,43.8101,43.8675,81585.0
2022-07-15 11:50:00,45.86,45.92,45.86,45.9,81950.0,43.8101,43.8675,43.8101,43.8483,81950.0
2022-07-15 12:00:00,45.89,45.93,45.86,45.87,91805.0,43.8388,43.877,43.8101,43.8197,91805.0
2022-07-15 12:10:00,45.86,45.92,45.85,45.92,393590.0,43.8101,43.8675,43.8006,43.8675,393590.0
2022-07-15 12:20:00,45.94,45.95,45.87,45.88,54650.0,43.8866,43.8961,43.8197,43.8292,54650.0
2022-07-15 12:30:00,45.89,45.91,45.87,45.88,44875.0,43.8388,43.8579,43.8197,43.8292,44875.0
2022-07-15 12:40:00,45.87,45.91,45.85,45.91,78015.0,43.8197,43.8579,43.8006,43.8579,78015.0
2022-07-15 12:50:00,45.91,45.92,45.88,45.91,161170.0,43.8579,43.8675,43.8292,43.8579,161170.0
2022-07-15 13:00:00,45.91,45.98,45.9,45.96,52010.0,43.8579,43.9248,43.8483,43.9057,52010.0
2022-07-15 13:10:00,45.96,45.97,45.94,45.95,61615.0,43.9057,43.9152,43.8866,43.8961,61615.0
2022-07-15 13:20:00,45.95,45.99,45.94,45.99,84750.0,43.8961,43.9343,43.8866,43.9343,84750.0
2022-07-15 13:30:00,45.99,45.99,45.93,45.95,77810.0,43.9343,43.9343,43.877,43.8961,77810.0
2022-07-15 13:40:00,45.95,45.97,45.92,45.92,64070.0,43.8961,43.9152,43.8675,43.8675,64070.0
2022-07-15 13:50:00,45.92,45.94,45.87,45.9,67270.0,43.8675,43.8866,43.8197,43.8483,67270.0
2022-07-15 14:00:00,45.9,45.9,45.85,45.87,39340.0,43.8483,43.8483,43.8006,43.8197,39340.0
2022-07-15 14:10:00,45.88,45.91,45.85,45.91,30730.0,43.8292,43.8579,43.8006,43.8579,30730.0
2022-07-15 14:20:00,45.9,45.9,45.83,45.89,40720.0,43.8483,43.8483,43.7815,43.8388,40720.0
2022-07-15 14:30:00,45.88,45.9,45.86,45.9,55815.0,43.8292,43.8483,43.8101,43.8483,55815.0
2022-07-15 14:40:00,45.9,45.96,45.89,45.95,26935.0,43.8483,43.9057,43.8388,43.8961,26935.0
2022-07-15 14:50:00,45.95,45.96,45.9,45.91,63310.0,43.8961,43.9057,43.8483,43.8579,63310.0
2022-07-15 15:00:00,45.89,45.94,45.88,45.94,23055.0,43.8388,43.8866,43.8292,43.8866,23055.0
2022-07-15 15:10:00,45.94,45.95,45.9,45.91,67880.0,43.8866,43.8961,43.8483,43.8579,67880.0
2022-07-15 15:20:00,45.9,45.93,45.9,45.91,63585.0,43.8483,43.877,43.8483,43.8579,63585.0
2022-07-15 15:30:00,45.92,45.92,45.84,45.85,99720.0,43.8675,43.8675,43.791,43.8006,99720.0
2022-07-15 15:40:00,45.86,45.92,45.85,45.88,105565.0,43.8101,43.8675,43.8006,43.8292,105565.0
2022-07-15 15:50:00,45.89,45.98,45.83,45.97,261860.0,43.8388,43.9248,43.7815,43.9152,261860.0
2022-07-18 09:30:00,46.44,46.62,46.43,46.54,296740.0,44.3642,44.5362,44.3547,44.4597,296740.0
2022-07-18 09:40:00,46.52,46.64,46.46,46.56,263975.0,44.4406,44.5553,44.3833,44.4788,263975.0
2022-07-18 09:50:00,46.55,46.6,46.48,46.55,137425.0,44.4693,44.5171,44.4024,44.4693,137425.0
2022-07-18 10:00:00,46.54,46.58,46.45,46.48,86290.0,44.4597,44.498,44.3738,44.4024,86290.0
2022-07-18 10:10:00,46.46,46.49,46.34,46.49,42215.0,44.3833,44.412,44.2687,44.412,42215.0
2022-07-18 10:20:00,46.48,46.52,46.46,46.52,76615.0,44.4024,44.4406,44.3833,44.4406,76615.0
2022-07-18 10:30:00,46.55,46.59,46.53,46.56,43850.0,44.4693,44.5075,44.4502,44.4788,43850.0
2022-07-18 10:40:00,46.57,46.59,46.52,46.55,49130.0,44.4884,44.5075,44.4406,44.4693,49130.0
2022-07-18 10:50:00,46.56,46.6,46.56,46.58,28675.0,44.4788,44.5171,44.4788,44.498,28675.0
2022-07-18 11:00:00,46.57,46.58,46.53,46.53,71425.0,44.4884,44.498,44.4502,44.4502,71425.0
2022-07-18 11:10:00,46.52,46.56,46.51,46.56,92795.0,44.4406,44.4788,44.4311,44.4788,92795.0
2022-07-18 11:20:00,46.56,46.6,46.56,46.6,41075.0,44.4788,44.5171,44.4788,44.5171,41075.0
2022-07-18 11:30:00,46.57,46.61,46.53,46.6,33105.0,44.4884,44.5266,44.4502,44.5171,33105.0
2022-07-18 11:40:00,46.61,46.62,46.57,46.57,32560.0,44.5266,44.5362,44.4884,44.4884,32560.0
2022-07-18 11:50:00,46.58,46.65,46.56,46.62,91800.0,44.498,44.5648,44.4788,44.5362,91800.0
2022-07-18 12:00:00,46.63,46.63,46.56,46.57,75110.0,44.5457,44.5457,44.4788,44.4884,75110.0
2022-07-18 12:10:00,46.57,46.62,46.57,46.58,33215.0,44.4884,44.5362,44.4884,44.498,33215.0
2022-07-18 12:20:00,46.58,46.6,46.58,46.58,25150.0,44.498,44.5171,44.498,44.498,25150.0
2022-07-18 12:30:00,46.58,46.58,46.54,46.56,42370.0,44.498,44.498,44.4597,44.4788,42370.0
2022-07-18 12:40:00,46.56,46.57,46.53,46.54,34775.0,44.4788,44.4884,44.4502,44.4597,34775.0
2022-07-18 12:50:00,46.51,46.51,46.41,46.43,32550.0,44.4311,44.4311,44.3356,44.3547,32550.0
2022-07-18 13:00:00,46.43,46.48,46.43,46.46,67525.0,44.3547,44.4024,44.3547,44.3833,67525.0
2022-07-18 13:10:00,46.46,46.46,46.39,46.4,58590.0,44.3833,44.3833,44.3164,44.326,58590.0
2022-07-18 13:20:00,46.41,46.47,46.4,46.47,82415.0,44.3356,44.3929,44.326,44.3929,82415.0
2022-07-18 13:30:00,46.47,46.47,46.32,46.33,76730.0,44.3929,44.3929,44.2496,44.2591,76730.0
2022-07-18 13:40:00,46.37,46.38,46.3,46.3,161740.0,44.2973,44.3069,44.2305,44.2305,161740.0
2022-07-18 13:50:00,46.32,46.33,46.19,46.2,36490.0,44.2496,44.2591,44.1254,44.1349,36490.0
2022-07-18 14:00:00,46.18,46.21,46.17,46.18,25050.0,44.1158,44.1445,44.1063,44.1158,25050.0
2022-07-18 14:10:00,46.19,46.22,46.14,46.2,33645.0,44.1254,44.154,44.0776,44.1349,33645.0
2022-07-18 14:20:00,46.21,46.22,46.07,46.08,107920.0,44.1445,44.154,44.0108,44.0203,107920.0
2022-07-18 14:30:00,46.09,46.18,46.07,46.16,85230.0,44.0299,44.1158,44.0108,44.0967,85230.0
2022-07-18 14:40:00,46.17,46.17,46.04,46.07,63515.0,44.1063,44.1063,43.9821,44.0108,63515.0
2022-07-18 14:50:00,46.07,46.07,45.99,46.02,122820.0,44.0108,44.0108,43.9343,43.963,122820.0
2022-07-18 15:00:00,46.03,46.08,45.99,46.07,73335.0,43.9725,44.0203,43.9343,44.0108,73335.0
2022-07-18 15:10:00,46.07,46.1,46.02,46.1,44500.0,44.0108,44.0394,43.963,44.0394,44500.0
2022-07-18 15:20:00,46.11,46.14,45.99,45.99,118950.0,44.049,44.0776,43.9343,43.9343,118950.0
2022-07-18 15:30:00,45.99,45.99,45.84,45.85,140135.0,43.9343,43.9343,43.791,43.8006,140135.0
2022-07-18 15:40:00,45.85,45.88,45.78,45.78,179565.0,43.8006,43.8292,43.7337,43.7337,179565.0
2022-07-18 15:50:00,45.76,45.93,45.76,45.87,432790.0,43.7146,43.877,43.7146,43.8197,432790.0
2022-07-19 09:30:00,46.43,46.74,46.36,46.73,376280.0,44.3547,44.6508,44.2878,44.6412,376280.0
2022-07-19 09:40:00,46.76,46.79,46.58,46.66,136780.0,44.6699,44.6986,44.498,44.5744,136780.0
2022-07-19 09:50:00,46.68,46.76,46.68,46.76,103650.0,44.5935,44.6699,44.5935,44.6699,103650.0
2022-07-19 10:00:00,46.76,46.83,46.72,46.77,138270.0,44.6699,44.7368,44.6317,44.6795,138270.0
2022-07-19 10:10:00,46.76,46.89,46.76,46.89,285970.0,44.6699,44.7941,44.6699,44.7941,285970.0
2022-07-19 10:20:00,46.88,47.03,46.88,47.01,83210.0,44.7845,44.9278,44.7845,44.9087,83210.0
2022-07-19 10:30:00,47.03,47.04,46.95,46.97,87985.0,44.9278,44.9374,44.8514,44.8705,87985.0
2022-07-19 10:40:00,46.97,47.02,46.95,47.01,65655.0,44.8705,44.9183,44.8514,44.9087,65655.0
2022-07-19 10:50:00,47.0,47.04,46.98,47.02,174140.0,44.8992,44.9374,44.8801,44.9183,174140.0
2022-07-19 11:00:00,47.01,47.05,47.01,47.04,49570.0,44.9087,44.9469,44.9087,44.9374,49570.0
2022-07-19 11:10:00,47.05,47.07,46.98,46.98,110225.0,44.9469,44.9661,44.8801,44.8801,110225.0
2022-07-19 11:20:00,46.99,47.05,46.95,47.04,80290.0,44.8896,44.9469,44.8514,44.9374,80290.0
2022-07-19 11:30:00,47.05,47.12,47.05,47.09,126620.0,44.9469,45.0138,44.9469,44.9852,126620.0
2022-07-19 11:40:00,47.07,47.08,47.04,47.06,59020.0,44.9661,44.9756,44.9374,44.9565,59020.0
2022-07-19 11:50:00,47.05,47.11,47.05,47.11,67545.0,44.9469,45.0043,44.9469,45.0043,67545.0
2022-07-19 12:00:00,47.13,47.14,47.06,47.08,113150.0,45.0234,45.0329,44.9565,44.9756,113150.0
2022-07-19 12:10:00,47.11,47.12,47.07,47.08,40390.0,45.0043,45.0138,44.9661,44.9756,40390.0
2022-07-19 12:20:00,47.09,47.13,47.08,47.11,49515.0,44.9852,45.0234,44.9756,45.0043,49515.0
2022-07-19 12:30:00,47.12,47.2,47.12,47.2,113605.0,45.0138,45.0902,45.0138,45.0902,113605.0
2022-07-19 12:40:00,47.2,47.22,47.19,47.21,35555.0,45.0902,45.1093,45.0807,45.0998,35555.0
2022-07-19 12:50:00,47.2,47.22,47.18,47.21,43020.0,45.0902,45.1093,45.0711,45.0998,43020.0
2022-07-19 13:00:00,47.22,47.23,47.18,47.18,49655.0,45.1093,45.1189,45.0711,45.0711,49655.0
2022-07-19 13:10:00,47.19,47.19,47.13,47.14,58060.0,45.0807,45.0807,45.0234,45.0329,58060.0
2022-07-19 13:20:00,47.13,47.19,47.13,47.19,106580.0,45.0234,45.0807,45.0234,45.0807,106580.0
2022-07-19 13:30:00,47.19,47.23,47.19,47.22,66740.0,45.0807,45.1189,45.0807,45.1093,66740.0
2022-07-19 13:40:00,47.22,47.26,47.22,47.26,43800.0,45.1093,45.1476,45.1093,45.1476,43800.0
2022-07-19 13:50:00,47.26,47.33,47.26,47.33,53415.0,45.1476,45.2144,45.1476,45.2144,53415.0
2022-07-19 14:00:00,47.32,47.41,47.32,47.41,63855.0,45.2049,45.2909,45.2049,45.2909,63855.0
2022-07-19 14:10:00,47.4,47.41,47.36,47.4,36730.0,45.2813,45.2909,45.2431,45.2813,36730.0
2022-07-19 14:20:00,47.39,47.4,47.31,47.32,149535.0,45.2717,45.2813,45.1953,45.2049,149535.0
2022-07-19 14:30:00,47.3,47.33,47.3,47.32,95355.0,45.1858,45.2144,45.1858,45.2049,95355.0
2022-07-19 14:40:00,47.31,47.34,47.28,47.31,72035.0,45.1953,45.224,45.1667,45.1953,72035.0
2022-07-19 14:50:00,47.3,47.34,47.3,47.32,87900.0,45.1858,45.224,45.1858,45.2049,87900.0
2022-07-19 15:00:00,47.33,47.4,47.31,47.4,40070.0,45.2144,45.2813,45.1953,45.2813,40070.0
2022-07-19 15:10:00,47.39,47.39,47.34,47.38,108345.0,45.2717,45.2717,45.224,45.2622,108345.0
2022-07-19 15:20:00,47.39,47.39,47.34,47.37,52555.0,45.2717,45.2717,45.224,45.2526,52555.0
2022-07-19 15:30:00,47.37,47.38,47.31,47.36,90345.0,45.2526,45.2622,45.1953,45.2431,90345.0
2022-07-19 15:40:00,47.37,47.42,47.35,47.35,114805.0,45.2526,45.3004,45.2335,45.2335,114805.0
2022-07-19 15:50:00,47.36,47.42,47.35,47.39,364645.0,45.2431,45.3004,45.2335,45.2717,364645.0
2022-07-20 09:30:00,47.36,47.47,47.27,47.42,217795.0,45.2431,45.3482,45.1571,45.3004,217795.0
2022-07-20 09:40:00,47.44,47.46,47.21,47.24,216580.0,45.3195,45.3386,45.0998,45.1285,216580.0
2022-07-20 09:50:00,47.32,47.37,47.25,47.26,37745.0,45.2049,45.2526,45.138,45.1476,37745.0
2022-07-20 10:00:00,47.26,47.33,47.18,47.33,114565.0,45.1476,45.2144,45.0711,45.2144,114565.0
2022-07-20 10:10:00,47.33,47.41,47.33,47.39,69285.0,45.2144,45.2909,45.2144,45.2717,69285.0
2022-07-20 10:20:00,47.42,47.55,47.41,47.53,46635.0,45.3004,45.4246,45.2909,45.4055,46635.0
2022-07-20 10:30:00,47.53,47.64,47.48,47.62,39735.0,45.4055,45.5106,45.3577,45.4915,39735.0
2022-07-20 10:40:00,47.62,47.78,47.58,47.78,219700.0,45.4915,45.6443,45.4533,45.6443,219700.0
2022-07-20 10:50:00,47.75,47.88,47.74,47.88,218895.0,45.6157,45.7398,45.6061,45.7398,218895.0
2022-07-20 11:00:00,47.88,47.89,47.79,47.89,140965.0,45.7398,45.7494,45.6539,45.7494,140965.0
2022-07-20 11:10:00,47.88,47.9,47.79,47.79,131255.0,45.7398,45.759,45.6539,45.6539,131255.0
2022-07-20 11:20:00,47.77,47.77,47.71,47.75,64705.0,45.6348,45.6348,45.5774,45.6157,64705.0
2022-07-20 11:30:00,47.75,47.77,47.67,47.67,22385.0,45.6157,45.6348,45.5392,45.5392,22385.0
2022-07-20 11:40:00,47.68,47.74,47.66,47.74,33285.0,45.5488,45.6061,45.5297,45.6061,33285.0
2022-07-20 11:50:00,47.74,47.78,47.73,47.77,37025.0,45.6061,45.6443,45.5966,45.6348,37025.0
2022-07-20 12:00:00,47.76,47.82,47.75,47.82,150305.0,45.6252,45.6825,45.6157,45.6825,150305.0
2022-07-20 12:10:00,47.83,47.84,47.73,47.74,58965.0,45.6921,45.7016,45.5966,45.6061,58965.0
2022-07-20 12:20:00,47.76,47.76,47.71,47.72,50235.0,45.6252,45.6252,45.5774,45.587,50235.0
2022-07-20 12:30:00,47.72,47.75,47.71,47.72,24595.0,45.587,45.6157,45.5774,45.587,24595.0
2022-07-20 12:40:00,47.73,47.73,47.47,47.53,60120.0,45.5966,45.5966,45.3482,45.4055,60120.0
2022-07-20 12:50:00,47.54,47.65,47.53,47.63,25185.0,45.415,45.5201,45.4055,45.501,25185.0
2022-07-20 13:00:00,47.62,47.63,47.46,47.52,224300.0,45.4915,45.501,45.3386,45.3959,224300.0
2022-07-20 13:10:00,47.49,47.56,47.43,47.56,148520.0,45.3673,45.4341,45.31,45.4341,148520.0
2022-07-20 13:20:00,47.56,47.58,47.5,47.58,57345.0,45.4341,45.4533,45.3768,45.4533,57345.0
2022-07-20 13:30:00,47.58,47.65,47.56,47.64,57380.0,45.4533,45.5201,45.4341,45.5106,57380.0
2022-07-20 13:40:00,47.64,47.65,47.58,47.58,69690.0,45.5106,45.5201,45.4533,45.4533,69690.0
2022-07-20 13:50:00,47.56,47.58,47.46,47.46,92120.0,45.4341,45.4533,45.3386,45.3386,92120.0
2022-07-20 14:00:00,47.5,47.58,47.5,47.58,38515.0,45.3768,45.4533,45.3768,45.4533,38515.0
2022-07-20 14:10:00,47.56,47.59,47.51,47.59,32460.0,45.4341,45.4628,45.3864,45.4628,32460.0
2022-07-20 14:20:00,47.6,47.71,47.6,47.71,25815.0,45.4724,45.5774,45.4724,45.5774,25815.0
2022-07-20 14:30:00,47.7,47.76,47.68,47.75,47805.0,45.5679,45.6252,45.5488,45.6157,47805.0
2022-07-20 14:40:00,47.75,47.78,47.73,47.77,80825.0,45.6157,45.6443,45.5966,45.6348,80825.0
2022-07-20 14:50:00,47.76,47.78,47.67,47.77,74355.0,45.6252,45.6443,45.5392,45.6348,74355.0
2022-07-20 15:00:00,47.76,47.88,47.76,47.84,89280.0,45.6252,45.7398,45.6252,45.7016,89280.0
2022-07-20 15:10:00,47.84,47.92,47.83,47.91,161585.0,45.7016,45.7781,45.6921,45.7685,161585.0
2022-07-20 15:20:00,47.92,47.95,47.86,47.95,149490.0,45.7781,45.8067,45.7207,45.8067,149490.0
2022-07-20 15:30:00,47.95,47.95,47.84,47.88,158570.0,45.8067,45.8067,45.7016,45.7398,158570.0
2022-07-20 15:40:00,47.88,47.95,47.86,47.91,339605.0,45.7398,45.8067,45.7207,45.7685,339605.0
2022-07-20 15:50:00,47.91,47.98,47.86,47.87,960680.0,45.7685,45.8354,45.7207,45.7303,960680.0
2022-07-21 09:30:00,47.73,47.77,47.59,47.65,200950.0,45.5966,45.6348,45.4628,45.5201,200950.0
2022-07-21 09:40:00,47.61,47.67,47.59,47.63,234225.0,45.4819,45.5392,45.4628,45.501,234225.0
2022-07-21 09:50:00,47.63,47.9,47.63,47.85,83080.0,45.501,45.759,45.501,45.7112,83080.0
2022-07-21 10:00:00,47.88,47.89,47.64,47.74,49890.0,45.7398,45.7494,45.5106,45.6061,49890.0
2022-07-21 10:10:00,47.74,47.76,47.53,47.73,135270.0,45.6061,45.6252,45.4055,45.5966,135270.0
2022-07-21 10:20:00,47.75,47.75,47.43,47.47,64635.0,45.6157,45.6157,45.31,45.3482,64635.0
2022-07-21 10:30:00,47.46,47.64,47.46,47.59,45450.0,45.3386,45.5106,45.3386,45.4628,45450.0
2022-07-21 10:40:00,47.66,47.71,47.63,47.71,9600.0,45.5297,45.5774,45.501,45.5774,9600.0
2022-07-21 10:50:00,47.67,47.82,47.67,47.81,86030.0,45.5392,45.6825,45.5392,45.673,86030.0
2022-07-21 11:00:00,47.82,47.87,47.79,47.8,26015.0,45.6825,45.7303,45.6539,45.6634,26015.0
2022-07-21 11:10:00,47.82,47.84,47.78,47.83,77155.0,45.6825,45.7016,45.6443,45.6921,77155.0
2022-07-21 11:20:00,47.76,47.79,47.72,47.79,27155.0,45.6252,45.6539,45.587,45.6539,27155.0
2022-07-21 11:30:00,47.81,47.92,47.76,47.88,75835.0,45.673,45.7781,45.6252,45.7398,75835.0
2022-07-21 11:40:00,47.85,47.89,47.83,47.84,100710.0,45.7112,45.7494,45.6921,45.7016,100710.0
2022-07-21 11:50:00,47.83,47.85,47.81,47.85,124165.0,45.6921,45.7112,45.673,45.7112,124165.0
2022-07-21 12:00:00,47.84,47.95,47.84,47.95,70495.0,45.7016,45.8067,45.7016,45.8067,70495.0
2022-07-21 12:10:00,47.95,47.96,47.85,47.91,137165.0,45.8067,45.8163,45.7112,45.7685,137165.0
2022-07-21 12:20:00,47.91,47.98,47.88,47.98,47420.0,45.7685,45.8354,45.7398,45.8354,47420.0
2022-07-21 12:30:00,47.98,48.0,47.95,47.98,102885.0,45.8354,45.8545,45.8067,45.8354,102885.0
2022-07-21 12:40:00,47.98,47.98,47.92,47.94,34095.0,45.8354,45.8354,45.7781,45.7972,34095.0
2022-07-21 12:50:00,47.94,47.98,47.94,47.97,45800.0,45.7972,45.8354,45.7972,45.8258,45800.0
2022-07-21 13:00:00,47.98,47.98,47.94,47.95,117125.0,45.8354,45.8354,45.7972,45.8067,117125.0
2022-07-21 13:10:00,47.94,47.99,47.91,47.96,108165.0,45.7972,45.8449,45.7685,45.8163,108165.0
2022-07-21 13:20:00,47.95,47.97,47.87,47.95,205420.0,45.8067,45.8258,45.7303,45.8067,205420.0
2022-07-21 13:30:00,47.93,47.94,47.81,47.89,251105.0,45.7876,45.7972,45.673,45.7494,251105.0
2022-07-21 13:40:00,47.89,47.93,47.87,47.88,85090.0,45.7494,45.7876,45.7303,45.7398,85090.0
2022-07-21 13:50:00,47.88,47.88,47.8,47.87,67720.0,45.7398,45.7398,45.6634,45.7303,67720.0
2022-07-21 14:00:00,47.88,47.93,47.86,47.92,97230.0,45.7398,45.7876,45.7207,45.7781,97230.0
2022-07-21 14:10:00,47.91,47.97,47.9,47.97,99920.0,45.7685,45.8258,45.759,45.8258,99920.0
2022-07-21 14:20:00,47.96,48.0,47.95,47.96,61510.0,45.8163,45.8545,45.8067,45.8163,61510.0
2022-07-21 14:30:00,47.96,47.97,47.91,47.94,79165.0,45.8163,45.8258,45.7685,45.7972,79165.0
2022-07-21 14:40:00,47.94,47.95,47.86,47.89,59015.0,45.7972,45.8067,45.7207,45.7494,59015.0
2022-07-21 14:50:00,47.9,47.92,47.88,47.89,81875.0,45.759,45.7781,45.7398,45.7494,81875.0
2022-07-21 15:00:00,47.9,48.03,47.9,48.03,175810.0,45.759,45.8831,45.759,45.8831,175810.0
2022-07-21 15:10:00,48.03,48.03,47.98,48.01,68785.0,45.8831,45.8831,45.8354,45.864,68785.0
2022-07-21 15:20:00,48.01,48.04,47.99,48.03,156265.0,45.864,45.8927,45.8449,45.8831,156265.0
2022-07-21 15:30:00,48.04,48.07,48.0,48.02,165920.0,45.8927,45.9214,45.8545,45.8736,165920.0
2022-07-21 15:40:00,48.02,48.1,48.02,48.1,134300.0,45.8736,45.95,45.8736,45.95,134300.0
2022-07-21 15:50:00,48.11,48.26,48.1,48.26,388645.0,45.9596,46.1029,45.95,46.1029,388645.0
2022-07-22 09:30:00,48.41,48.48,48.24,48.46,353265.0,46.2462,46.313,46.0838,46.2939,353265.0
2022-07-22 09:40:00,48.46,48.58,48.32,48.4,219845.0,46.2939,46.4086,46.1602,46.2366,219845.0
2022-07-22 09:50:00,48.39,48.48,48.12,48.13,110595.0,46.2271,46.313,45.9691,45.9787,110595.0
2022-07-22 10:00:00,48.16,48.2,48.02,48.08,66890.0,46.0073,46.0455,45.8736,45.9309,66890.0
2022-07-22 10:10:00,48.1,48.33,48.1,48.3,79540.0,45.95,46.1697,45.95,46.1411,79540.0
2022-07-22 10:20:00,48.28,48.31,48.15,48.25,9540.0,46.122,46.1506,45.9978,46.0933,9540.0
2022-07-22 10:30:00,48.28,48.28,48.2,48.24,24810.0,46.122,46.122,46.0455,46.0838,24810.0
2022-07-22 10:40:00,48.25,48.31,48.23,48.28,18885.0,46.0933,46.1506,46.0742,46.122,18885.0
2022-07-22 10:50:00,48.31,48.36,48.31,48.32,43500.0,46.1506,46.1984,46.1506,46.1602,43500.0
2022-07-22 11:00:00,48.33,48.36,48.19,48.27,14680.0,46.1697,46.1984,46.036,46.1124,14680.0
2022-07-22 11:10:00,48.27,48.39,48.27,48.33,44380.0,46.1124,46.2271,46.1124,46.1697,44380.0
2022-07-22 11:20:00,48.31,48.31,48.22,48.22,42075.0,46.1506,46.1506,46.0646,46.0646,42075.0
2022-07-22 11:30:00,48.23,48.23,48.07,48.13,34895.0,46.0742,46.0742,45.9214,45.9787,34895.0
2022-07-22 11:40:00,48.12,48.12,48.02,48.1,32430.0,45.9691,45.9691,45.8736,45.95,32430.0
2022-07-22 11:50:00,48.09,48.12,48.08,48.11,65275.0,45.9405,45.9691,45.9309,45.9596,65275.0
2022-07-22 12:00:00,48.1,48.1,48.04,48.04,63105.0,45.95,45.95,45.8927,45.8927,63105.0
2022-07-22 12:10:00,48.02,48.08,47.99,48.05,94030.0,45.8736,45.9309,45.8449,45.9022,94030.0
2022-07-22 12:20:00,48.06,48.06,47.95,48.03,56165.0,45.9118,45.9118,45.8067,45.8831,56165.0
2022-07-22 12:30:00,48.02,48.11,48.02,48.04,48735.0,45.8736,45.9596,45.8736,45.8927,48735.0
2022-07-22 12:40:00,48.02,48.03,47.96,48.01,41400.0,45.8736,45.8831,45.8163,45.864,41400.0
2022-07-22 12:50:00,48.0,48.02,47.95,47.95,18260.0,45.8545,45.8736,45.8067,45.8067,18260.0
2022-07-22 13:00:00,47.93,47.93,47.88,47.9,50440.0,45.7876,45.7876,45.7398,45.759,50440.0
2022-07-22 13:10:00,47.91,47.91,47.73,47.73,44130.0,45.7685,45.7685,45.5966,45.5966,44130.0
2022-07-22 13:20:00,47.75,47.76,47.71,47.74,297005.0,45.6157,45.6252,45.5774,45.6061,297005.0
2022-07-22 13:30:00,47.73,47.73,47.6,47.66,61535.0,45.5966,45.5966,45.4724,45.5297,61535.0
2022-07-22 13:40:00,47.61,47.68,47.61,47.66,20505.0,45.4819,45.5488,45.4819,45.5297,20505.0
2022-07-22 13:50:00,47.63,47.66,47.61,47.65,25985.0,45.501,45.5297,45.4819,45.5201,25985.0
2022-07-22 14:00:00,47.64,47.64,47.55,47.57,130365.0,45.5106,45.5106,45.4246,45.4437,130365.0
2022-07-22 14:10:00,47.56,47.59,47.52,47.57,84335.0,45.4341,45.4628,45.3959,45.4437,84335.0
2022-07-22 14:20:00,47.59,47.6,47.53,47.57,70310.0,45.4628,45.4724,45.4055,45.4437,70310.0
2022-07-22 14:30:00,47.58,47.64,47.54,47.62,47735.0,45.4533,45.5106,45.415,45.4915,47735.0
2022-07-22 14:40:00,47.59,47.63,47.57,47.63,59795.0,45.4628,45.501,45.4437,45.501,59795.0
2022-07-22 14:50:00,47.64,47.67,47.62,47.65,26520.0,45.5106,45.5392,45.4915,45.5201,26520.0
2022-07-22 15:00:00,47.62,47.66,47.62,47.63,59255.0,45.4915,45.5297,45.4915,45.501,59255.0
2022-07-22 15:10:00,47.63,47.73,47.62,47.69,52265.0,45.501,45.5966,45.4915,45.5583,52265.0
2022-07-22 15:20:00,47.68,47.74,47.68,47.73,63835.0,45.5488,45.6061,45.5488,45.5966,63835.0
2022-07-22 15:30:00,47.74,47.74,47.65,47.65,77760.0,45.6061,45.6061,45.5201,45.5201,77760.0
2022-07-22 15:40:00,47.66,47.69,47.62,47.68,93515.0,45.5297,45.5583,45.4915,45.5488,93515.0
2022-07-22 15:50:00,47.68,47.85,47.68,47.84,395595.0,45.5488,45.7112,45.5488,45.7016,395595.0
2022-07-25 09:30:00,47.98,48.03,47.63,47.73,499845.0,45.8354,45.8831,45.501,45.5966,499845.0
2022-07-25 09:40:00,47.76,47.95,47.74,47.91,5065825.0,45.6252,45.8067,45.6061,45.7685,5065825.0
2022-07-25 09:50:00,47.91,48.05,47.9,48.0,93105.0,45.7685,45.9022,45.759,45.8545,93105.0
2022-07-25 10:00:00,48.0,48.07,47.92,48.03,114095.0,45.8545,45.9214,45.7781,45.8831,114095.0
2022-07-25 10:10:00,48.06,48.1,47.98,47.98,18685.0,45.9118,45.95,45.8354,45.8354,18685.0
2022-07-25 10:20:00,48.06,48.07,47.89,47.99,432245.0,45.9118,45.9214,45.7494,45.8449,432245.0
2022-07-25 10:30:00,47.97,48.01,47.91,47.97,35315.0,45.8258,45.864,45.7685,45.8258,35315.0
2022-07-25 10:40:00,47.93,48.08,47.92,48.02,79785.0,45.7876,45.9309,45.7781,45.8736,79785.0
2022-07-25 10:50:00,48.01,48.02,47.97,47.98,64040.0,45.864,45.8736,45.8258,45.8354,64040.0
2022-07-25 11:00:00,47.98,48.0,47.97,47.99,10220.0,45.8354,45.8545,45.8258,45.8449,10220.0
2022-07-25 11:10:00,48.0,48.01,47.9,47.94,119230.0,45.8545,45.864,45.759,45.7972,119230.0
2022-07-25 11:20:00,47.96,48.02,47.95,48.01,52265.0,45.8163,45.8736,45.8067,45.864,52265.0
2022-07-25 11:30:00,48.05,48.11,48.05,48.09,66625.0,45.9022,45.9596,45.9022,45.9405,66625.0
2022-07-25 11:40:00,48.1,48.17,48.1,48.17,71880.0,45.95,46.0169,45.95,46.0169,71880.0
2022-07-25 11:50:00,48.15,48.15,48.12,48.13,111530.0,45.9978,45.9978,45.9691,45.9787,111530.0
2022-07-25 12:00:00,48.13,48.15,48.1,48.1,17585.0,45.9787,45.9978,45.95,45.95,17585.0
2022-07-25 12:10:00,48.05,48.05,47.97,47.98,63670.0,45.9022,45.9022,45.8258,45.8354,63670.0
2022-07-25 12:20:00,47.98,48.0,47.93,48.0,152380.0,45.8354,45.8545,45.7876,45.8545,152380.0
2022-07-25 12:30:00,48.0,48.04,48.0,48.04,74255.0,45.8545,45.8927,45.8545,45.8927,74255.0
2022-07-25 12:40:00,48.04,48.13,48.04,48.12,101280.0,45.8927,45.9787,45.8927,45.9691,101280.0
2022-07-25 12:50:00,48.11,48.11,48.06,48.08,8940.0,45.9596,45.9596,45.9118,45.9309,8940.0
2022-07-25 13:00:00,48.08,48.12,48.07,48.12,25995.0,45.9309,45.9691,45.9214,45.9691,25995.0
2022-07-25 13:10:00,48.12,48.14,48.08,48.08,36090.0,45.9691,45.9882,45.9309,45.9309,36090.0
2022-07-25 13:20:00,48.09,48.09,48.01,48.02,18250.0,45.9405,45.9405,45.864,45.8736,18250.0
2022-07-25 13:30:00,48.02,48.05,47.98,47.98,59615.0,45.8736,45.9022,45.8354,45.8354,59615.0
2022-07-25 13:40:00,47.99,48.01,47.98,48.0,639120.0,45.8449,45.864,45.8354,45.8545,639120.0
2022-07-25 13:50:00,48.0,48.0,47.95,47.96,17760.0,45.8545,45.8545,45.8067,45.8163,17760.0
2022-07-25 14:00:00,47.95,47.98,47.93,47.94,58920.0,45.8067,45.8354,45.7876,45.7972,58920.0
2022-07-25 14:10:00,47.96,47.99,47.94,47.95,21585.0,45.8163,45.8449,45.7972,45.8067,21585.0
2022-07-25 14:20:00,47.94,47.98,47.93,47.96,46655.0,45.7972,45.8354,45.7876,45.8163,46655.0
2022-07-25 14:30:00,47.97,48.02,47.96,47.99,24180.0,45.8258,45.8736,45.8163,45.8449,24180.0
2022-07-25 14:40:00,47.99,48.02,47.94,47.96,64335.0,45.8449,45.8736,45.7972,45.8163,64335.0
2022-07-25 14:50:00,47.96,47.97,47.9,47.91,24735.0,45.8163,45.8258,45.759,45.7685,24735.0
2022-07-25 15:00:00,47.91,47.95,47.84,47.88,71530.0,45.7685,45.8067,45.7016,45.7398,71530.0
2022-07-25 15:10:00,47.9,47.92,47.88,47.91,85100.0,45.759,45.7781,45.7398,45.7685,85100.0
2022-07-25 15:20:00,47.92,47.96,47.91,47.91,173310.0,45.7781,45.8163,45.7685,45.7685,173310.0
2022-07-25 15:30:00,47.9,48.02,47.89,48.02,506090.0,45.759,45.8736,45.7494,45.8736,506090.0
2022-07-25 15:40:00,48.02,48.03,47.99,48.02,71095.0,45.8736,45.8831,45.8449,45.8736,71095.0
2022-07-25 15:50:00,48.02,48.18,48.02,48.12,526960.0,45.8736,46.0264,45.8736,45.9691,526960.0
2022-07-26 09:30:00,47.97,48.02,47.79,47.96,339415.0,45.8258,45.8736,45.6539,45.8163,339415.0
2022-07-26 09:40:00,47.97,48.03,47.86,47.91,80585.0,45.8258,45.8831,45.7207,45.7685,80585.0
2022-07-26 09:50:00,47.91,48.04,47.9,47.9,73305.0,45.7685,45.8927,45.759,45.759,73305.0
2022-07-26 10:00:00,47.91,47.96,47.82,47.91,42250.0,45.7685,45.8163,45.6825,45.7685,42250.0
2022-07-26 10:10:00,47.94,47.94,47.84,47.84,14955.0,45.7972,45.7972,45.7016,45.7016,14955.0
2022-07-26 10:20:00,47.8,47.86,47.79,47.86,18105.0,45.6634,45.7207,45.6539,45.7207,18105.0
2022-07-26 10:30:00,47.87,47.93,47.83,47.93,33625.0,45.7303,45.7876,45.6921,45.7876,33625.0
2022-07-26 10:40:00,47.92,48.0,47.9,47.98,22585.0,45.7781,45.8545,45.759,45.8354,22585.0
2022-07-26 10:50:00,47.98,48.03,47.93,48.03,34520.0,45.8354,45.8831,45.7876,45.8831,34520.0
2022-07-26 11:00:00,48.06,48.09,47.92,47.92,28025.0,45.9118,45.9405,45.7781,45.7781,28025.0
2022-07-26 11:10:00,47.91,47.98,47.91,47.98,16185.0,45.7685,45.8354,45.7685,45.8354,16185.0
2022-07-26 11:20:00,47.95,47.97,47.84,47.84,20085.0,45.8067,45.8258,45.7016,45.7016,20085.0
2022-07-26 11:30:00,47.83,47.85,47.76,47.76,42720.0,45.6921,45.7112,45.6252,45.6252,42720.0
2022-07-26 11:40:00,47.8,47.83,47.75,47.77,42735.0,45.6634,45.6921,45.6157,45.6348,42735.0
2022-07-26 11:50:00,47.73,47.74,47.69,47.71,47575.0,45.5966,45.6061,45.5583,45.5774,47575.0
2022-07-26 12:00:00,47.69,47.76,47.67,47.71,75260.0,45.5583,45.6252,45.5392,45.5774,75260.0
2022-07-26 12:10:00,47.73,47.78,47.69,47.75,37925.0,45.5966,45.6443,45.5583,45.6157,37925.0
2022-07-26 12:20:00,47.75,47.79,47.7,47.77,30940.0,45.6157,45.6539,45.5679,45.6348,30940.0
2022-07-26 12:30:00,47.79,47.84,47.79,47.79,53945.0,45.6539,45.7016,45.6539,45.6539,53945.0
2022-07-26 12:40:00,47.78,47.82,47.74,47.81,97050.0,45.6443,45.6825,45.6061,45.673,97050.0
2022-07-26 12:50:00,47.81,47.86,47.81,47.84,19400.0,45.673,45.7207,45.673,45.7016,19400.0
2022-07-26 13:00:00,47.81,47.87,47.81,47.87,25855.0,45.673,45.7303,45.673,45.7303,25855.0
2022-07-26 13:10:00,47.87,47.88,47.8,47.81,59965.0,45.7303,45.7398,45.6634,45.673,59965.0
2022-07-26 13:20:00,47.81,47.88,47.81,47.87,58545.0,45.673,45.7398,45.673,45.7303,58545.0
2022-07-26 13:30:00,47.87,47.87,47.79,47.8,97815.0,45.7303,45.7303,45.6539,45.6634,97815.0
2022-07-26 13:40:00,47.8,47.81,47.79,47.81,50320.0,45.6634,45.673,45.6539,45.673,50320.0
2022-07-26 13:50:00,47.81,47.86,47.81,47.84,35620.0,45.673,45.7207,45.673,45.7016,35620.0
2022-07-26 14:00:00,47.83,47.94,47.8,47.82,86115.0,45.6921,45.7972,45.6634,45.6825,86115.0
2022-07-26 14:10:00,47.83,47.84,47.78,47.78,43560.0,45.6921,45.7016,45.6443,45.6443,43560.0
2022-07-26 14:20:00,47.78,47.82,47.77,47.78,37725.0,45.6443,45.6825,45.6348,45.6443,37725.0
2022-07-26 14:30:00,47.75,47.77,47.72,47.72,57755.0,45.6157,45.6348,45.587,45.587,57755.0
2022-07-26 14:40:00,47.72,47.75,47.72,47.74,65160.0,45.587,45.6157,45.587,45.6061,65160.0
2022-07-26 14:50:00,47.74,47.8,47.74,47.8,43535.0,45.6061,45.6634,45.6061,45.6634,43535.0
2022-07-26 15:00:00,47.79,47.8,47.71,47.74,178585.0,45.6539,45.6634,45.5774,45.6061,178585.0
2022-07-26 15:10:00,47.74,47.84,47.73,47.8,310730.0,45.6061,45.7016,45.5966,45.6634,310730.0
2022-07-26 15:20:00,47.81,47.83,47.78,47.81,312495.0,45.673,45.6921,45.6443,45.673,312495.0
2022-07-26 15:30:00,47.81,47.87,47.79,47.87,81175.0,45.673,45.7303,45.6539,45.7303,81175.0
2022-07-26 15:40:00,47.87,47.88,47.77,47.79,100325.0,45.7303,45.7398,45.6348,45.6539,100325.0
2022-07-26 15:50:00,47.8,47.89,47.79,47.85,618200.0,45.6634,45.7494,45.6539,45.7112,618200.0
2022-07-27 09:30:00,48.09,48.2,48.06,48.1,172290.0,45.9405,46.0455,45.9118,45.95,172290.0
2022-07-27 09:40:00,48.09,48.1,48.01,48.06,86565.0,45.9405,45.95,45.864,45.9118,86565.0
2022-07-27 09:50:00,48.06,48.14,48.03,48.03,133730.0,45.9118,45.9882,45.8831,45.8831,133730.0
2022-07-27 10:00:00,48.02,48.08,47.98,47.99,91375.0,45.8736,45.9309,45.8354,45.8449,91375.0
2022-07-27 10:10:00,48.0,48.07,47.99,48.07,15740.0,45.8545,45.9214,45.8449,45.9214,15740.0
2022-07-27 10:20:00,48.08,48.12,48.05,48.1,33360.0,45.9309,45.9691,45.9022,45.95,33360.0
2022-07-27 10:30:00,48.11,48.19,48.1,48.17,114255.0,45.9596,46.036,45.95,46.0169,114255.0
2022-07-27 10:40:00,48.18,48.18,48.12,48.16,60130.0,46.0264,46.0264,45.9691,46.0073,60130.0
2022-07-27 10:50:00,48.16,48.22,48.15,48.22,14250.0,46.0073,46.0646,45.9978,46.0646,14250.0
2022-07-27 11:00:00,48.22,48.28,48.18,48.18,30725.0,46.0646,46.122,46.0264,46.0264,30725.0
2022-07-27 11:10:00,48.17,48.2,48.16,48.16,19530.0,46.0169,46.0455,46.0073,46.0073,19530.0
2022-07-27 11:20:00,48.17,48.19,48.14,48.19,36900.0,46.0169,46.036,45.9882,46.036,36900.0
2022-07-27 11:30:00,48.2,48.22,48.16,48.18,136500.0,46.0455,46.0646,46.0073,46.0264,136500.0
2022-07-27 11:40:00,48.18,48.19,48.16,48.18,25475.0,46.0264,46.036,46.0073,46.0264,25475.0
2022-07-27 11:50:00,48.2,48.22,48.18,48.19,62890.0,46.0455,46.0646,46.0264,46.036,62890.0
2022-07-27 12:00:00,48.19,48.2,48.17,48.17,37420.0,46.036,46.0455,46.0169,46.0169,37420.0
2022-07-27 12:10:00,48.17,48.21,48.15,48.19,116540.0,46.0169,46.0551,45.9978,46.036,116540.0
2022-07-27 12:20:00,48.2,48.24,48.19,48.22,88660.0,46.0455,46.0838,46.036,46.0646,88660.0
2022-07-27 12:30:00,48.22,48.23,48.18,48.19,37920.0,46.0646,46.0742,46.0264,46.036,37920.0
2022-07-27 12:40:00,48.17,48.19,48.16,48.18,40090.0,46.0169,46.036,46.0073,46.0264,40090.0
2022-07-27 12:50:00,48.17,48.2,48.12,48.14,40225.0,46.0169,46.0455,45.9691,45.9882,40225.0
2022-07-27 13:00:00,48.14,48.14,48.11,48.13,46220.0,45.9882,45.9882,45.9596,45.9787,46220.0
2022-07-27 13:10:00,48.13,48.14,48.1,48.1,42630.0,45.9787,45.9882,45.95,45.95,42630.0
2022-07-27 13:20:00,48.09,48.12,48.07,48.11,93740.0,45.9405,45.9691,45.9214,45.9596,93740.0
2022-07-27 13:30:00,48.12,48.15,48.1,48.14,71225.0,45.9691,45.9978,45.95,45.9882,71225.0
2022-07-27 13:40:00,48.14,48.18,48.13,48.18,57935.0,45.9882,46.0264,45.9787,46.0264,57935.0
2022-07-27 13:50:00,48.17,48.2,48.15,48.16,45710.0,46.0169,46.0455,45.9978,46.0073,45710.0
2022-07-27 14:00:00,48.16,48.3,48.08,48.13,141735.0,46.0073,46.1411,45.9309,45.9787,141735.0
2022-07-27 14:10:00,48.13,48.21,48.12,48.18,85630.0,45.9787,46.0551,45.9691,46.0264,85630.0
2022-07-27 14:20:00,48.19,48.19,48.11,48.16,36385.0,46.036,46.036,45.9596,46.0073,36385.0
2022-07-27 14:30:00,48.14,48.41,48.02,48.41,307315.0,45.9882,46.2462,45.8736,46.2462,307315.0
2022-07-27 14:40:00,48.42,48.56,48.42,48.54,118245.0,46.2557,46.3895,46.2557,46.3703,118245.0
2022-07-27 14:50:00,48.52,48.66,48.52,48.56,108150.0,46.3512,46.485,46.3512,46.3895,108150.0
2022-07-27 15:00:00,48.58,48.72,48.54,48.69,131465.0,46.4086,46.5423,46.3703,46.5136,131465.0
2022-07-27 15:10:00,48.69,48.72,48.64,48.66,97870.0,46.5136,46.5423,46.4659,46.485,97870.0
2022-07-27 15:20:00,48.68,48.89,48.65,48.89,153885.0,46.5041,46.7047,46.4754,46.7047,153885.0
2022-07-27 15:30:00,48.9,48.94,48.82,48.83,190580.0,46.7143,46.7525,46.6378,46.6474,190580.0
2022-07-27 15:40:00,48.82,48.91,48.81,48.84,134315.0,46.6378,46.7238,46.6283,46.6569,134315.0
2022-07-27 15:50:00,48.83,48.87,48.74,48.75,318740.0,46.6474,46.6856,46.5614,46.571,318740.0
2022-07-28 09:30:00,49.01,49.26,48.99,49.18,254470.0,46.8193,47.0582,46.8002,46.9817,254470.0
2022-07-28 09:40:00,49.18,49.22,48.86,48.86,112295.0,46.9817,47.02,46.676,46.676,112295.0
2022-07-28 09:50:00,48.9,48.91,48.75,48.8,64000.0,46.7143,46.7238,46.571,46.6187,64000.0
2022-07-28 10:00:00,48.8,48.87,48.63,48.66,152065.0,46.6187,46.6856,46.4563,46.485,152065.0
2022-07-28 10:10:00,48.67,48.72,48.57,48.57,191775.0,46.4945,46.5423,46.399,46.399,191775.0
2022-07-28 10:20:00,48.6,48.6,48.47,48.52,70245.0,46.4277,46.4277,46.3035,46.3512,70245.0
2022-07-28 10:30:00,48.53,48.7,48.48,48.65,124715.0,46.3608,46.5232,46.313,46.4754,124715.0
2022-07-28 10:40:00,48.65,48.79,48.61,48.79,27230.0,46.4754,46.6092,46.4372,46.6092,27230.0
2022-07-28 10:50:00,48.77,48.83,48.77,48.83,78475.0,46.5901,46.6474,46.5901,46.6474,78475.0
2022-07-28 11:00:00,48.83,48.87,48.79,48.82,84605.0,46.6474,46.6856,46.6092,46.6378,84605.0
2022-07-28 11:10:00,48.84,48.94,48.84,48.93,49520.0,46.6569,46.7525,46.6569,46.7429,49520.0
2022-07-28 11:20:00,48.93,49.11,48.92,49.11,100295.0,46.7429,46.9149,46.7334,46.9149,100295.0
2022-07-28 11:30:00,49.11,49.13,49.06,49.12,79960.0,46.9149,46.934,46.8671,46.9244,79960.0
2022-07-28 11:40:00,49.16,49.24,49.13,49.21,111780.0,46.9626,47.0391,46.934,47.0104,111780.0
2022-07-28 11:50:00,49.22,49.23,49.17,49.18,51350.0,47.02,47.0295,46.9722,46.9817,51350.0
2022-07-28 12:00:00,49.16,49.2,49.13,49.13,86580.0,46.9626,47.0008,46.934,46.934,86580.0
2022-07-28 12:10:00,49.13,49.22,49.12,49.12,99070.0,46.934,47.02,46.9244,46.9244,99070.0
2022-07-28 12:20:00,49.11,49.21,49.11,49.21,70115.0,46.9149,47.0104,46.9149,47.0104,70115.0
2022-07-28 12:30:00,49.2,49.22,49.14,49.19,179665.0,47.0008,47.02,46.9435,46.9913,179665.0
2022-07-28 12:40:00,49.18,49.2,49.17,49.17,12190.0,46.9817,47.0008,46.9722,46.9722,12190.0
2022-07-28 12:50:00,49.18,49.24,49.17,49.24,53435.0,46.9817,47.0391,46.9722,47.0391,53435.0
2022-07-28 13:00:00,49.2,49.22,49.16,49.22,53300.0,47.0008,47.02,46.9626,47.02,53300.0
2022-07-28 13:10:00,49.21,49.26,49.21,49.22,27205.0,47.0104,47.0582,47.0104,47.02,27205.0
2022-07-28 13:20:00,49.22,49.29,49.2,49.29,68545.0,47.02,47.0868,47.0008,47.0868,68545.0
2022-07-28 13:30:00,49.29,49.36,49.27,49.33,52570.0,47.0868,47.1537,47.0677,47.125,52570.0
2022-07-28 13:40:00,49.34,49.39,49.34,49.39,31980.0,47.1346,47.1824,47.1346,47.1824,31980.0
2022-07-28 13:50:00,49.39,49.41,49.37,49.38,56980.0,47.1824,47.2015,47.1632,47.1728,56980.0
2022-07-28 14:00:00,49.36,49.37,49.32,49.34,73765.0,47.1537,47.1632,47.1155,47.1346,73765.0
2022-07-28 14:10:00,49.33,49.37,49.31,49.34,44295.0,47.125,47.1632,47.1059,47.1346,44295.0
2022-07-28 14:20:00,49.33,49.36,49.32,49.36,58535.0,47.125,47.1537,47.1155,47.1537,58535.0
2022-07-28 14:30:00,49.35,49.39,49.33,49.38,34350.0,47.1441,47.1824,47.125,47.1728,34350.0
2022-07-28 14:40:00,49.4,49.41,49.38,49.39,29760.0,47.1919,47.2015,47.1728,47.1824,29760.0
2022-07-28 14:50:00,49.4,49.42,49.37,49.42,73205.0,47.1919,47.211,47.1632,47.211,73205.0
2022-07-28 15:00:00,49.42,49.47,49.4,49.44,60255.0,47.211,47.2588,47.1919,47.2301,60255.0
2022-07-28 15:10:00,49.44,49.48,49.41,49.48,117390.0,47.2301,47.2683,47.2015,47.2683,117390.0
2022-07-28 15:20:00,49.48,49.49,49.46,49.49,72005.0,47.2683,47.2779,47.2492,47.2779,72005.0
2022-07-28 15:30:00,49.49,49.49,49.42,49.45,42010.0,47.2779,47.2779,47.211,47.2397,42010.0
2022-07-28 15:40:00,49.45,49.48,49.42,49.48,67545.0,47.2397,47.2683,47.211,47.2683,67545.0
2022-07-28 15:50:00,49.48,49.55,49.47,49.52,489620.0,47.2683,47.3352,47.2588,47.3065,489620.0
2022-07-29 09:30:00,49.63,49.64,49.47,49.52,175405.0,47.4116,47.4212,47.2588,47.3065,175405.0
2022-07-29 09:40:00,49.52,49.67,49.5,49.58,75395.0,47.3065,47.4498,47.2874,47.3639,75395.0
2022-07-29 09:50:00,49.56,49.72,49.56,49.7,191260.0,47.3448,47.4976,47.3448,47.4785,191260.0
2022-07-29 10:00:00,49.7,49.91,49.69,49.83,144970.0,47.4785,47.6791,47.4689,47.6027,144970.0
2022-07-29 10:10:00,49.82,49.86,49.79,49.85,144555.0,47.5931,47.6313,47.5645,47.6218,144555.0
2022-07-29 10:20:00,49.86,49.98,49.82,49.95,96970.0,47.6313,47.746,47.5931,47.7173,96970.0
2022-07-29 10:30:00,49.91,49.91,49.82,49.88,68000.0,47.6791,47.6791,47.5931,47.6504,68000.0
2022-07-29 10:40:00,49.88,50.0,49.88,49.93,66100.0,47.6504,47.7651,47.6504,47.6982,66100.0
2022-07-29 10:50:00,49.93,49.95,49.85,49.85,61475.0,47.6982,47.7173,47.6218,47.6218,61475.0
2022-07-29 11:00:00,49.87,49.9,49.82,49.87,41220.0,47.6409,47.6696,47.5931,47.6409,41220.0
2022-07-29 11:10:00,49.87,49.87,49.81,49.84,162260.0,47.6409,47.6409,47.5836,47.6122,162260.0
2022-07-29 11:20:00,49.86,49.87,49.7,49.76,127760.0,47.6313,47.6409,47.4785,47.5358,127760.0
2022-07-29 11:30:00,49.77,49.81,49.73,49.81,61880.0,47.5454,47.5836,47.5072,47.5836,61880.0
2022-07-29 11:40:00,49.82,49.9,49.82,49.86,52280.0,47.5931,47.6696,47.5931,47.6313,52280.0
2022-07-29 11:50:00,49.85,49.88,49.83,49.84,95690.0,47.6218,47.6504,47.6027,47.6122,95690.0
2022-07-29 12:00:00,49.84,49.88,49.76,49.77,64705.0,47.6122,47.6504,47.5358,47.5454,64705.0
2022-07-29 12:10:00,49.78,49.9,49.78,49.87,69110.0,47.5549,47.6696,47.5549,47.6409,69110.0
2022-07-29 12:20:00,49.88,49.9,49.85,49.86,69240.0,47.6504,47.6696,47.6218,47.6313,69240.0
2022-07-29 12:30:00,49.85,49.89,49.83,49.88,752650.0,47.6218,47.66,47.6027,47.6504,752650.0
2022-07-29 12:40:00,49.87,49.93,49.86,49.9,104090.0,47.6409,47.6982,47.6313,47.6696,104090.0
2022-07-29 12:50:00,49.91,49.99,49.9,49.95,106435.0,47.6791,47.7555,47.6696,47.7173,106435.0
2022-07-29 13:00:00,49.95,49.96,49.92,49.95,140810.0,47.7173,47.7269,47.6887,47.7173,140810.0
2022-07-29 13:10:00,49.95,49.97,49.92,49.95,65135.0,47.7173,47.7364,47.6887,47.7173,65135.0
2022-07-29 13:20:00,49.95,49.98,49.94,49.94,151035.0,47.7173,47.746,47.7078,47.7078,151035.0
2022-07-29 13:30:00,49.95,50.03,49.95,50.01,91325.0,47.7173,47.7937,47.7173,47.7746,91325.0
2022-07-29 13:40:00,50.02,50.06,50.01,50.05,102000.0,47.7842,47.8224,47.7746,47.8129,102000.0
2022-07-29 13:50:00,50.04,50.1,50.04,50.08,107395.0,47.8033,47.8606,47.8033,47.8415,107395.0
2022-07-29 14:00:00,50.08,50.14,50.07,50.13,84370.0,47.8415,47.8988,47.832,47.8893,84370.0
2022-07-29 14:10:00,50.14,50.16,50.12,50.16,57305.0,47.8988,47.9179,47.8797,47.9179,57305.0
2022-07-29 14:20:00,50.15,50.18,50.13,50.17,398515.0,47.9084,47.937,47.8893,47.9275,398515.0
2022-07-29 14:30:00,50.17,50.23,50.16,50.22,167495.0,47.9275,47.9848,47.9179,47.9753,167495.0
2022-07-29 14:40:00,50.21,50.22,50.17,50.19,223020.0,47.9657,47.9753,47.9275,47.9466,223020.0
2022-07-29 14:50:00,50.19,50.23,50.19,50.22,102780.0,47.9466,47.9848,47.9466,47.9753,102780.0
2022-07-29 15:00:00,50.23,50.27,50.22,50.25,154445.0,47.9848,48.023,47.9753,48.0039,154445.0
2022-07-29 15:10:00,50.24,50.28,50.22,50.28,312865.0,47.9944,48.0326,47.9753,48.0326,312865.0
2022-07-29 15:20:00,50.28,50.29,50.26,50.29,266420.0,48.0326,48.0421,48.0135,48.0421,266420.0
2022-07-29 15:30:00,50.29,50.32,50.27,50.28,192675.0,48.0421,48.0708,48.023,48.0326,192675.0
2022-07-29 15:40:00,50.27,50.32,50.25,50.3,154260.0,48.023,48.0708,48.0039,48.0517,154260.0
2022-07-29 15:50:00,50.31,50.34,50.17,50.19,532870.0,48.0612,48.0899,47.9275,47.9466,532870.0
2022-08-01 09:30:00,49.91,49.92,49.58,49.64,266655.0,47.6791,47.6887,47.3639,47.4212,266655.0
2022-08-01 09:40:00,49.66,49.81,49.63,49.78,348650.0,47.4403,47.5836,47.4116,47.5549,348650.0
2022-08-01 09:50:00,49.8,50.01,49.8,49.93,168625.0,47.574,47.7746,47.574,47.6982,168625.0
2022-08-01 10:00:00,49.93,50.14,49.88,50.03,84365.0,47.6982,47.8988,47.6504,47.7937,84365.0
2022-08-01 10:10:00,50.01,50.1,49.87,49.87,77600.0,47.7746,47.8606,47.6409,47.6409,77600.0
2022-08-01 10:20:00,49.85,49.86,49.71,49.76,136180.0,47.6218,47.6313,47.488,47.5358,136180.0
2022-08-01 10:30:00,49.8,49.88,49.78,49.84,32115.0,47.574,47.6504,47.5549,47.6122,32115.0
2022-08-01 10:40:00,49.86,50.15,49.86,50.13,318810.0,47.6313,47.9084,47.6313,47.8893,318810.0
2022-08-01 10:50:00,50.14,50.29,50.14,50.27,371685.0,47.8988,48.0421,47.8988,48.023,371685.0
2022-08-01 11:00:00,50.27,50.32,50.15,50.19,123965.0,48.023,48.0708,47.9084,47.9466,123965.0
2022-08-01 11:10:00,50.18,50.2,50.03,50.03,63740.0,47.937,47.9561,47.7937,47.7937,63740.0
2022-08-01 11:20:00,50.03,50.2,50.03,50.16,24120.0,47.7937,47.9561,47.7937,47.9179,24120.0
2022-08-01 11:30:00,50.16,50.16,50.04,50.08,43765.0,47.9179,47.9179,47.8033,47.8415,43765.0
2022-08-01 11:40:00,50.07,50.22,50.07,50.21,61865.0,47.832,47.9753,47.832,47.9657,61865.0
2022-08-01 11:50:00,50.22,50.24,50.14,50.15,118395.0,47.9753,47.9944,47.8988,47.9084,118395.0
2022-08-01 12:00:00,50.13,50.14,50.11,50.12,14535.0,47.8893,47.8988,47.8702,47.8797,14535.0
2022-08-01 12:10:00,50.14,50.16,50.04,50.15,59385.0,47.8988,47.9179,47.8033,47.9084,59385.0
2022-08-01 12:20:00,50.16,50.24,50.16,50.22,67915.0,47.9179,47.9944,47.9179,47.9753,67915.0
2022-08-01 12:30:00,50.21,50.24,50.18,50.23,150895.0,47.9657,47.9944,47.937,47.9848,150895.0
2022-08-01 12:40:00,50.23,50.33,50.22,50.27,133050.0,47.9848,48.0803,47.9753,48.023,133050.0
2022-08-01 12:50:00,50.26,50.28,50.22,50.27,74315.0,48.0135,48.0326,47.9753,48.023,74315.0
2022-08-01 13:00:00,50.25,50.26,50.15,50.24,93760.0,48.0039,48.0135,47.9084,47.9944,93760.0
2022-08-01 13:10:00,50.24,50.24,50.12,50.14,79435.0,47.9944,47.9944,47.8797,47.8988,79435.0
2022-08-01 13:20:00,50.14,50.16,50.09,50.11,96280.0,47.8988,47.9179,47.8511,47.8702,96280.0
2022-08-01 13:30:00,50.09,50.12,50.06,50.11,40835.0,47.8511,47.8797,47.8224,47.8702,40835.0
2022-08-01 13:40:00,50.11,50.11,49.99,50.07,77115.0,47.8702,47.8702,47.7555,47.832,77115.0
2022-08-01 13:50:00,50.06,50.09,50.01,50.07,101045.0,47.8224,47.8511,47.7746,47.832,101045.0
2022-08-01 14:00:00,50.04,50.09,49.98,50.09,86250.0,47.8033,47.8511,47.746,47.8511,86250.0
2022-08-01 14:10:00,50.1,50.2,50.09,50.14,62545.0,47.8606,47.9561,47.8511,47.8988,62545.0
2022-08-01 14:20:00,50.11,50.19,50.11,50.18,38730.0,47.8702,47.9466,47.8702,47.937,38730.0
2022-08-01 14:30:00,50.18,50.2,50.16,50.18,26910.0,47.937,47.9561,47.9179,47.937,26910.0
2022-08-01 14:40:00,50.19,50.19,50.14,50.16,83760.0,47.9466,47.9466,47.8988,47.9179,83760.0
2022-08-01 14:50:00,50.16,50.35,50.15,50.32,154350.0,47.9179,48.0994,47.9084,48.0708,154350.0
2022-08-01 15:00:00,50.32,50.36,50.28,50.36,76120.0,48.0708,48.109,48.0326,48.109,76120.0
2022-08-01 15:10:00,50.35,50.38,50.32,50.33,146775.0,48.0994,48.1281,48.0708,48.0803,146775.0
2022-08-01 15:20:00,50.31,50.31,50.2,50.22,52500.0,48.0612,48.0612,47.9561,47.9753,52500.0
2022-08-01 15:30:00,50.21,50.24,50.2,50.22,52515.0,47.9657,47.9944,47.9561,47.9753,52515.0
2022-08-01 15:40:00,50.23,50.26,50.18,50.21,127995.0,47.9848,48.0135,47.937,47.9657,127995.0
2022-08-01 15:50:00,50.24,50.27,50.11,50.17,991680.0,47.9944,48.023,47.8702,47.9275,991680.0
2022-08-02 09:30:00,49.97,49.97,49.68,49.76,228395.0,47.7364,47.7364,47.4594,47.5358,228395.0
2022-08-02 09:40:00,49.74,49.84,49.67,49.79,107850.0,47.5167,47.6122,47.4498,47.5645,107850.0
2022-08-02 09:50:00,49.78,49.84,49.66,49.73,90630.0,47.5549,47.6122,47.4403,47.5072,90630.0
2022-08-02 10:00:00,49.71,49.75,49.64,49.64,54450.0,47.488,47.5263,47.4212,47.4212,54450.0
2022-08-02 10:10:00,49.6,49.72,49.53,49.68,273135.0,47.383,47.4976,47.3161,47.4594,273135.0
2022-08-02 10:20:00,49.69,49.75,49.65,49.75,87005.0,47.4689,47.5263,47.4307,47.5263,87005.0
2022-08-02 10:30:00,49.77,49.81,49.73,49.79,87020.0,47.5454,47.5836,47.5072,47.5645,87020.0
2022-08-02 10:40:00,49.79,49.85,49.77,49.85,78290.0,47.5645,47.6218,47.5454,47.6218,78290.0
2022-08-02 10:50:00,49.85,49.96,49.84,49.84,73310.0,47.6218,47.7269,47.6122,47.6122,73310.0
2022-08-02 11:00:00,49.85,49.86,49.77,49.79,37335.0,47.6218,47.6313,47.5454,47.5645,37335.0
2022-08-02 11:10:00,49.79,49.87,49.78,49.87,18515.0,47.5645,47.6409,47.5549,47.6409,18515.0
2022-08-02 11:20:00,49.84,49.94,49.83,49.94,39155.0,47.6122,47.7078,47.6027,47.7078,39155.0
2022-08-02 11:30:00,49.93,49.96,49.85,49.94,43505.0,47.6982,47.7269,47.6218,47.7078,43505.0
2022-08-02 11:40:00,49.93,50.01,49.93,49.98,67865.0,47.6982,47.7746,47.6982,47.746,67865.0
2022-08-02 11:50:00,49.98,50.0,49.95,49.95,100240.0,47.746,47.7651,47.7173,47.7173,100240.0
2022-08-02 12:00:00,49.96,50.04,49.95,50.01,66385.0,47.7269,47.8033,47.7173,47.7746,66385.0
2022-08-02 12:10:00,50.02,50.12,50.02,50.1,93895.0,47.7842,47.8797,47.7842,47.8606,93895.0
2022-08-02 12:20:00,50.11,50.16,50.11,50.15,25840.0,47.8702,47.9179,47.8702,47.9084,25840.0
2022-08-02 12:30:00,50.15,50.21,50.14,50.21,40850.0,47.9084,47.9657,47.8988,47.9657,40850.0
2022-08-02 12:40:00,50.19,50.23,50.19,50.19,53705.0,47.9466,47.9848,47.9466,47.9466,53705.0
2022-08-02 12:50:00,50.19,50.21,50.17,50.2,44510.0,47.9466,47.9657,47.9275,47.9561,44510.0
2022-08-02 13:00:00,50.19,50.19,50.13,50.18,72525.0,47.9466,47.9466,47.8893,47.937,72525.0
2022-08-02 13:10:00,50.17,50.18,50.14,50.14,80480.0,47.9275,47.937,47.8988,47.8988,80480.0
2022-08-02 13:20:00,50.12,50.12,49.93,49.94,42015.0,47.8797,47.8797,47.6982,47.7078,42015.0
2022-08-02 13:30:00,49.92,49.92,49.78,49.81,86150.0,47.6887,47.6887,47.5549,47.5836,86150.0
2022-08-02 13:40:00,49.82,49.87,49.79,49.8,58015.0,47.5931,47.6409,47.5645,47.574,58015.0
2022-08-02 13:50:00,49.77,49.85,49.76,49.84,51465.0,47.5454,47.6218,47.5358,47.6122,51465.0
2022-08-02 14:00:00,49.83,49.93,49.8,49.93,87330.0,47.6027,47.6982,47.574,47.6982,87330.0
2022-08-02 14:10:00,49.94,49.95,49.87,49.87,44635.0,47.7078,47.7173,47.6409,47.6409,44635.0
2022-08-02 14:20:00,49.87,49.99,49.87,49.99,32120.0,47.6409,47.7555,47.6409,47.7555,32120.0
2022-08-02 14:30:00,49.98,50.02,49.95,49.96,37235.0,47.746,47.7842,47.7173,47.7269,37235.0
2022-08-02 14:40:00,49.97,50.01,49.94,50.01,63130.0,47.7364,47.7746,47.7078,47.7746,63130.0
2022-08-02 14:50:00,49.99,50.01,49.91,49.92,50240.0,47.7555,47.7746,47.6791,47.6887,50240.0
2022-08-02 15:00:00,49.93,49.95,49.88,49.89,79775.0,47.6982,47.7173,47.6504,47.66,79775.0
2022-08-02 15:10:00,49.89,49.89,49.72,49.76,544345.0,47.66,47.66,47.4976,47.5358,544345.0
2022-08-02 15:20:00,49.71,49.85,49.71,49.85,115920.0,47.488,47.6218,47.488,47.6218,115920.0
2022-08-02 15:30:00,49.83,49.93,49.8,49.84,159125.0,47.6027,47.6982,47.574,47.6122,159125.0
2022-08-02 15:40:00,49.85,49.86,49.76,49.77,86985.0,47.6218,47.6313,47.5358,47.5454,86985.0
2022-08-02 15:50:00,49.77,49.79,49.67,49.67,407725.0,47.5454,47.5645,47.4498,47.4498,407725.0
2022-08-03 09:30:00,49.96,50.04,49.85,49.98,316865.0,47.7269,47.8033,47.6218,47.746,316865.0
2022-08-03 09:40:00,49.97,49.98,49.84,49.94,115870.0,47.7364,47.746,47.6122,47.7078,115870.0
2022-08-03 09:50:00,49.95,49.96,49.82,49.87,33195.0,47.7173,47.7269,47.5931,47.6409,33195.0
2022-08-03 10:00:00,49.86,49.9,49.79,49.86,57655.0,47.6313,47.6696,47.5645,47.6313,57655.0
2022-08-03 10:10:00,49.87,49.91,49.67,49.69,73135.0,47.6409,47.6791,47.4498,47.4689,73135.0
2022-08-03 10:20:00,49.7,49.87,49.69,49.87,21780.0,47.4785,47.6409,47.4689,47.6409,21780.0
2022-08-03 10:30:00,49.88,49.92,49.68,49.71,163660.0,47.6504,47.6887,47.4594,47.488,163660.0
2022-08-03 10:40:00,49.72,49.85,49.66,49.85,397685.0,47.4976,47.6218,47.4403,47.6218,397685.0
2022-08-03 10:50:00,49.85,49.87,49.76,49.77,246255.0,47.6218,47.6409,47.5358,47.5454,246255.0
2022-08-03 11:00:00,49.78,49.81,49.74,49.79,178560.0,47.5549,47.5836,47.5167,47.5645,178560.0
2022-08-03 11:10:00,49.79,49.88,49.77,49.83,105600.0,47.5645,47.6504,47.5454,47.6027,105600.0
2022-08-03 11:20:00,49.82,49.9,49.81,49.88,94835.0,47.5931,47.6696,47.5836,47.6504,94835.0
2022-08-03 11:30:00,49.88,49.9,49.84,49.88,58415.0,47.6504,47.6696,47.6122,47.6504,58415.0
2022-08-03 11:40:00,49.9,49.99,49.9,49.96,65025.0,47.6696,47.7555,47.6696,47.7269,65025.0
2022-08-03 11:50:00,49.94,50.03,49.91,50.01,95155.0,47.7078,47.7937,47.6791,47.7746,95155.0
2022-08-03 12:00:00,50.0,50.02,49.96,49.96,60700.0,47.7651,47.7842,47.7269,47.7269,60700.0
2022-08-03 12:10:00,49.95,49.97,49.92,49.94,86445.0,47.7173,47.7364,47.6887,47.7078,86445.0
2022-08-03 12:20:00,49.94,50.0,49.94,49.96,73655.0,47.7078,47.7651,47.7078,47.7269,73655.0
2022-08-03 12:30:00,49.97,50.06,49.97,50.02,140400.0,47.7364,47.8224,47.7364,47.7842,140400.0
2022-08-03 12:40:00,50.02,50.1,50.02,50.09,123665.0,47.7842,47.8606,47.7842,47.8511,123665.0
2022-08-03 12:50:00,50.09,50.12,50.08,50.11,85125.0,47.8511,47.8797,47.8415,47.8702,85125.0
2022-08-03 13:00:00,50.11,50.15,50.11,50.14,38130.0,47.8702,47.9084,47.8702,47.8988,38130.0
2022-08-03 13:10:00,50.13,50.14,50.11,50.12,39500.0,47.8893,47.8988,47.8702,47.8797,39500.0
2022-08-03 13:20:00,50.09,50.16,50.09,50.16,29640.0,47.8511,47.9179,47.8511,47.9179,29640.0
2022-08-03 13:30:00,50.17,50.18,50.14,50.15,60265.0,47.9275,47.937,47.8988,47.9084,60265.0
2022-08-03 13:40:00,50.14,50.16,50.11,50.16,60600.0,47.8988,47.9179,47.8702,47.9179,60600.0
2022-08-03 13:50:00,50.16,50.22,50.16,50.19,45385.0,47.9179,47.9753,47.9179,47.9466,45385.0
2022-08-03 14:00:00,50.19,50.23,50.16,50.22,66755.0,47.9466,47.9848,47.9179,47.9753,66755.0
2022-08-03 14:10:00,50.22,50.25,50.22,50.24,208000.0,47.9753,48.0039,47.9753,47.9944,208000.0
2022-08-03 14:20:00,50.26,50.26,50.22,50.23,53675.0,48.0135,48.0135,47.9753,47.9848,53675.0
2022-08-03 14:30:00,50.23,50.23,50.19,50.19,32955.0,47.9848,47.9848,47.9466,47.9466,32955.0
2022-08-03 14:40:00,50.19,50.22,50.15,50.22,72890.0,47.9466,47.9753,47.9084,47.9753,72890.0
2022-08-03 14:50:00,50.22,50.23,50.2,50.2,100030.0,47.9753,47.9848,47.9561,47.9561,100030.0
2022-08-03 15:00:00,50.2,50.25,50.18,50.23,50055.0,47.9561,48.0039,47.937,47.9848,50055.0
2022-08-03 15:10:00,50.21,50.22,50.18,50.2,115155.0,47.9657,47.9753,47.937,47.9561,115155.0
2022-08-03 15:20:00,50.2,50.2,50.18,50.19,75845.0,47.9561,47.9561,47.937,47.9466,75845.0
2022-08-03 15:30:00,50.2,50.23,50.19,50.19,65940.0,47.9561,47.9848,47.9466,47.9466,65940.0
2022-08-03 15:40:00,50.19,50.23,50.17,50.18,143865.0,47.9466,47.9848,47.9275,47.937,143865.0
2022-08-03 15:50:00,50.19,50.22,50.09,50.11,282980.0,47.9466,47.9753,47.8511,47.8702,282980.0
2022-08-04 09:30:00,50.08,50.11,49.74,49.76,163645.0,47.8415,47.8702,47.5167,47.5358,163645.0
2022-08-04 09:40:00,49.79,49.96,49.77,49.94,74730.0,47.5645,47.7269,47.5454,47.7078,74730.0
2022-08-04 09:50:00,49.93,49.99,49.89,49.92,28960.0,47.6982,47.7555,47.66,47.6887,28960.0
2022-08-04 10:00:00,49.93,49.95,49.89,49.92,69040.0,47.6982,47.7173,47.66,47.6887,69040.0
2022-08-04 10:10:00,49.92,49.93,49.8,49.86,41000.0,47.6887,47.6982,47.574,47.6313,41000.0
2022-08-04 10:20:00,49.84,49.94,49.84,49.87,61725.0,47.6122,47.7078,47.6122,47.6409,61725.0
2022-08-04 10:30:00,49.89,49.92,49.74,49.74,27680.0,47.66,47.6887,47.5167,47.5167,27680.0
2022-08-04 10:40:00,49.77,49.86,49.75,49.84,46215.0,47.5454,47.6313,47.5263,47.6122,46215.0
2022-08-04 10:50:00,49.82,49.91,49.82,49.87,22000.0,47.5931,47.6791,47.5931,47.6409,22000.0
2022-08-04 11:00:00,49.89,49.91,49.88,49.9,59010.0,47.66,47.6791,47.6504,47.6696,59010.0
2022-08-04 11:10:00,49.89,49.91,49.82,49.87,22745.0,47.66,47.6791,47.5931,47.6409,22745.0
2022-08-04 11:20:00,49.92,49.95,49.85,49.86,17000.0,47.6887,47.7173,47.6218,47.6313,17000.0
2022-08-04 11:30:00,49.87,49.92,49.76,49.77,29515.0,47.6409,47.6887,47.5358,47.5454,29515.0
2022-08-04 11:40:00,49.77,49.88,49.76,49.88,48095.0,47.5454,47.6504,47.5358,47.6504,48095.0
2022-08-04 11:50:00,49.87,49.9,49.87,49.89,23575.0,47.6409,47.6696,47.6409,47.66,23575.0
2022-08-04 12:00:00,49.89,49.9,49.84,49.86,16785.0,47.66,47.6696,47.6122,47.6313,16785.0
2022-08-04 12:10:00,49.86,49.92,49.85,49.86,14495.0,47.6313,47.6887,47.6218,47.6313,14495.0
2022-08-04 12:20:00,49.85,49.88,49.84,49.88,44005.0,47.6218,47.6504,47.6122,47.6504,44005.0
2022-08-04 12:30:00,49.88,49.89,49.84,49.84,39600.0,47.6504,47.66,47.6122,47.6122,39600.0
2022-08-04 12:40:00,49.85,49.87,49.74,49.74,29935.0,47.6218,47.6409,47.5167,47.5167,29935.0
2022-08-04 12:50:00,49.75,49.8,49.75,49.8,12605.0,47.5263,47.574,47.5263,47.574,12605.0
2022-08-04 13:00:00,49.81,49.85,49.81,49.85,37420.0,47.5836,47.6218,47.5836,47.6218,37420.0
2022-08-04 13:10:00,49.83,49.88,49.83,49.86,27390.0,47.6027,47.6504,47.6027,47.6313,27390.0
2022-08-04 13:20:00,49.86,49.93,49.82,49.92,127685.0,47.6313,47.6982,47.5931,47.6887,127685.0
2022-08-04 13:30:00,49.92,49.96,49.9,49.95,24785.0,47.6887,47.7269,47.6696,47.7173,24785.0
2022-08-04 13:40:00,49.96,49.97,49.92,49.96,50925.0,47.7269,47.7364,47.6887,47.7269,50925.0
2022-08-04 13:50:00,49.96,49.96,49.91,49.92,19335.0,47.7269,47.7269,47.6791,47.6887,19335.0
2022-08-04 14:00:00,49.92,49.93,49.88,49.88,31935.0,47.6887,47.6982,47.6504,47.6504,31935.0
2022-08-04 14:10:00,49.88,49.89,49.85,49.86,39560.0,47.6504,47.66,47.6218,47.6313,39560.0
2022-08-04 14:20:00,49.86,49.91,49.84,49.88,353735.0,47.6313,47.6791,47.6122,47.6504,353735.0
2022-08-04 14:30:00,49.9,49.9,49.83,49.84,23235.0,47.6696,47.6696,47.6027,47.6122,23235.0
2022-08-04 14:40:00,49.83,49.85,49.78,49.82,54430.0,47.6027,47.6218,47.5549,47.5931,54430.0
2022-08-04 14:50:00,49.83,49.86,49.81,49.84,74965.0,47.6027,47.6313,47.5836,47.6122,74965.0
2022-08-04 15:00:00,49.84,49.86,49.82,49.85,50825.0,47.6122,47.6313,47.5931,47.6218,50825.0
2022-08-04 15:10:00,49.85,49.91,49.85,49.9,65600.0,47.6218,47.6791,47.6218,47.6696,65600.0
2022-08-04 15:20:00,49.9,49.9,49.83,49.84,70065.0,47.6696,47.6696,47.6027,47.6122,70065.0
2022-08-04 15:30:00,49.84,49.84,49.77,49.77,74550.0,47.6122,47.6122,47.5454,47.5454,74550.0
2022-08-04 15:40:00,49.77,49.77,49.7,49.73,80400.0,47.5454,47.5454,47.4785,47.5072,80400.0
2022-08-04 15:50:00,49.74,49.78,49.71,49.73,216200.0,47.5167,47.5549,47.488,47.5072,216200.0
2022-08-05 09:30:00,49.26,49.56,49.23,49.55,319215.0,47.0582,47.3448,47.0295,47.3352,319215.0
2022-08-05 09:40:00,49.53,49.59,49.47,49.58,98120.0,47.3161,47.3734,47.2588,47.3639,98120.0
2022-08-05 09:50:00,49.6,49.8,49.58,49.8,110895.0,47.383,47.574,47.3639,47.574,110895.0
2022-08-05 10:00:00,49.84,49.98,49.79,49.97,133025.0,47.6122,47.746,47.5645,47.7364,133025.0
2022-08-05 10:10:00,50.0,50.09,49.94,50.05,59990.0,47.7651,47.8511,47.7078,47.8129,59990.0
2022-08-05 10:20:00,50.07,50.1,50.0,50.03,78950.0,47.832,47.8606,47.7651,47.7937,78950.0
2022-08-05 10:30:00,50.04,50.04,49.93,50.02,84770.0,47.8033,47.8033,47.6982,47.7842,84770.0
2022-08-05 10:40:00,50.02,50.02,49.97,49.99,27430.0,47.7842,47.7842,47.7364,47.7555,27430.0
2022-08-05 10:50:00,49.99,49.99,49.93,49.97,50080.0,47.7555,47.7555,47.6982,47.7364,50080.0
2022-08-05 11:00:00,49.98,49.98,49.83,49.88,39235.0,47.746,47.746,47.6027,47.6504,39235.0
2022-08-05 11:10:00,49.91,49.91,49.79,49.81,21410.0,47.6791,47.6791,47.5645,47.5836,21410.0
2022-08-05 11:20:00,49.81,49.81,49.56,49.57,63075.0,47.5836,47.5836,47.3448,47.3543,63075.0
2022-08-05 11:30:00,49.56,49.71,49.55,49.68,96570.0,47.3448,47.488,47.3352,47.4594,96570.0
2022-08-05 11:40:00,49.69,49.69,49.59,49.61,49905.0,47.4689,47.4689,47.3734,47.3925,49905.0
2022-08-05 11:50:00,49.64,49.73,49.64,49.68,94430.0,47.4212,47.5072,47.4212,47.4594,94430.0
2022-08-05 12:00:00,49.67,49.82,49.67,49.76,137880.0,47.4498,47.5931,47.4498,47.5358,137880.0
2022-08-05 12:10:00,49.76,49.86,49.76,49.83,56910.0,47.5358,47.6313,47.5358,47.6027,56910.0
2022-08-05 12:20:00,49.83,49.85,49.79,49.83,76000.0,47.6027,47.6218,47.5645,47.6027,76000.0
2022-08-05 12:30:00,49.83,49.83,49.78,49.81,39290.0,47.6027,47.6027,47.5549,47.5836,39290.0
2022-08-05 12:40:00,49.8,49.94,49.79,49.93,32270.0,47.574,47.7078,47.5645,47.6982,32270.0
2022-08-05 12:50:00,49.94,49.99,49.92,49.99,79575.0,47.7078,47.7555,47.6887,47.7555,79575.0
2022-08-05 13:00:00,49.97,50.01,49.95,49.99,42445.0,47.7364,47.7746,47.7173,47.7555,42445.0
2022-08-05 13:10:00,49.98,50.03,49.97,49.97,35610.0,47.746,47.7937,47.7364,47.7364,35610.0
2022-08-05 13:20:00,49.96,49.99,49.91,49.91,22105.0,47.7269,47.7555,47.6791,47.6791,22105.0
2022-08-05 13:30:00,49.92,50.01,49.92,49.99,33255.0,47.6887,47.7746,47.6887,47.7555,33255.0
2022-08-05 13:40:00,50.0,50.0,49.95,49.95,63955.0,47.7651,47.7651,47.7173,47.7173,63955.0
2022-08-05 13:50:00,49.95,49.95,49.9,49.92,82115.0,47.7173,47.7173,47.6696,47.6887,82115.0
2022-08-05 14:00:00,49.92,49.93,49.89,49.89,39770.0,47.6887,47.6982,47.66,47.66,39770.0
2022-08-05 14:10:00,49.88,49.92,49.86,49.91,33220.0,47.6504,47.6887,47.6313,47.6791,33220.0
2022-08-05 14:20:00,49.91,49.93,49.82,49.82,69725.0,47.6791,47.6982,47.5931,47.5931,69725.0
2022-08-05 14:30:00,49.81,49.9,49.8,49.88,24470.0,47.5836,47.6696,47.574,47.6504,24470.0
2022-08-05 14:40:00,49.89,49.89,49.85,49.87,66060.0,47.66,47.66,47.6218,47.6409,66060.0
2022-08-05 14:50:00,49.86,49.88,49.8,49.84,52155.0,47.6313,47.6504,47.574,47.6122,52155.0
2022-08-05 15:00:00,49.87,49.88,49.84,49.88,28605.0,47.6409,47.6504,47.6122,47.6504,28605.0
2022-08-05 15:10:00,49.89,49.92,49.87,49.89,77255.0,47.66,47.6887,47.6409,47.66,77255.0
2022-08-05 15:20:00,49.91,49.93,49.88,49.93,25835.0,47.6791,47.6982,47.6504,47.6982,25835.0
2022-08-05 15:30:00,49.91,49.94,49.91,49.92,37960.0,47.6791,47.7078,47.6791,47.6887,37960.0
2022-08-05 15:40:00,49.92,50.0,49.91,49.98,81860.0,47.6887,47.7651,47.6791,47.746,81860.0
2022-08-05 15:50:00,50.0,50.04,49.97,50.01,474805.0,47.7651,47.8033,47.7364,47.7746,474805.0
2022-08-08 09:30:00,50.29,50.7,50.29,50.65,121630.0,48.0421,48.4338,48.0421,48.386,121630.0
2022-08-08 09:40:00,50.66,50.72,50.61,50.68,59125.0,48.3956,48.4529,48.3478,48.4147,59125.0
2022-08-08 09:50:00,50.67,50.71,50.62,50.67,135525.0,48.4051,48.4434,48.3574,48.4051,135525.0
2022-08-08 10:00:00,50.67,50.78,50.67,50.73,96305.0,48.4051,48.5102,48.4051,48.4625,96305.0
2022-08-08 10:10:00,50.72,50.76,50.67,50.71,45565.0,48.4529,48.4911,48.4051,48.4434,45565.0
2022-08-08 10:20:00,50.7,50.73,50.67,50.73,99565.0,48.4338,48.4625,48.4051,48.4625,99565.0
2022-08-08 10:30:00,50.74,50.76,50.72,50.75,36805.0,48.472,48.4911,48.4529,48.4816,36805.0
2022-08-08 10:40:00,50.74,50.8,50.74,50.75,47040.0,48.472,48.5293,48.472,48.4816,47040.0
2022-08-08 10:50:00,50.74,50.79,50.73,50.77,15360.0,48.472,48.5198,48.4625,48.5007,15360.0
2022-08-08 11:00:00,50.78,50.83,50.78,50.82,190635.0,48.5102,48.558,48.5102,48.5484,190635.0
2022-08-08 11:10:00,50.82,50.83,50.69,50.71,21140.0,48.5484,48.558,48.4242,48.4434,21140.0
2022-08-08 11:20:00,50.71,50.76,50.66,50.67,43710.0,48.4434,48.4911,48.3956,48.4051,43710.0
2022-08-08 11:30:00,50.66,50.67,50.47,50.47,72890.0,48.3956,48.4051,48.2141,48.2141,72890.0
2022-08-08 11:40:00,50.5,50.51,50.38,50.44,26020.0,48.2427,48.2523,48.1281,48.1854,26020.0
2022-08-08 11:50:00,50.46,50.55,50.46,50.55,34225.0,48.2045,48.2905,48.2045,48.2905,34225.0
2022-08-08 12:00:00,50.54,50.57,50.43,50.43,81790.0,48.2809,48.3096,48.1759,48.1759,81790.0
2022-08-08 12:10:00,50.46,50.46,50.27,50.27,34640.0,48.2045,48.2045,48.023,48.023,34640.0
2022-08-08 12:20:00,50.3,50.37,50.27,50.29,118260.0,48.0517,48.1185,48.023,48.0421,118260.0
2022-08-08 12:30:00,50.27,50.35,50.26,50.31,125240.0,48.023,48.0994,48.0135,48.0612,125240.0
2022-08-08 12:40:00,50.32,50.39,50.3,50.39,90945.0,48.0708,48.1377,48.0517,48.1377,90945.0
2022-08-08 12:50:00,50.38,50.43,50.38,50.39,39055.0,48.1281,48.1759,48.1281,48.1377,39055.0
2022-08-08 13:00:00,50.4,50.44,50.37,50.43,63290.0,48.1472,48.1854,48.1185,48.1759,63290.0
2022-08-08 13:10:00,50.42,50.48,50.42,50.48,23740.0,48.1663,48.2236,48.1663,48.2236,23740.0
2022-08-08 13:20:00,50.45,50.45,50.37,50.37,21520.0,48.195,48.195,48.1185,48.1185,21520.0
2022-08-08 13:30:00,50.37,50.43,50.36,50.36,30380.0,48.1185,48.1759,48.109,48.109,30380.0
2022-08-08 13:40:00,50.37,50.44,50.37,50.42,30550.0,48.1185,48.1854,48.1185,48.1663,30550.0
2022-08-08 13:50:00,50.41,50.47,50.4,50.46,176800.0,48.1568,48.2141,48.1472,48.2045,176800.0
2022-08-08 14:00:00,50.47,50.47,50.32,50.43,69015.0,48.2141,48.2141,48.0708,48.1759,69015.0
2022-08-08 14:10:00,50.42,50.43,50.35,50.38,78440.0,48.1663,48.1759,48.0994,48.1281,78440.0
2022-08-08 14:20:00,50.39,50.39,50.33,50.35,28815.0,48.1377,48.1377,48.0803,48.0994,28815.0
2022-08-08 14:30:00,50.37,50.39,50.31,50.33,50040.0,48.1185,48.1377,48.0612,48.0803,50040.0
2022-08-08 14:40:00,50.31,50.35,50.27,50.3,48055.0,48.0612,48.0994,48.023,48.0517,48055.0
2022-08-08 14:50:00,50.3,50.32,50.23,50.3,16610.0,48.0517,48.0708,47.9848,48.0517,16610.0
2022-08-08 15:00:00,50.31,50.36,50.29,50.35,34765.0,48.0612,48.109,48.0421,48.0994,34765.0
2022-08-08 15:10:00,50.33,50.36,50.25,50.26,61505.0,48.0803,48.109,48.0039,48.0135,61505.0
2022-08-08 15:20:00,50.31,50.38,50.29,50.37,38970.0,48.0612,48.1281,48.0421,48.1185,38970.0
2022-08-08 15:30:00,50.33,50.4,50.31,50.4,70505.0,48.0803,48.1472,48.0612,48.1472,70505.0
2022-08-08 15:40:00,50.4,50.44,50.38,50.4,92875.0,48.1472,48.1854,48.1281,48.1472,92875.0
2022-08-08 15:50:00,50.38,50.38,50.31,50.34,183945.0,48.1281,48.1281,48.0612,48.0899,183945.0
2022-08-09 09:30:00,50.2,50.27,50.08,50.21,148720.0,47.9561,48.023,47.8415,47.9657,148720.0
2022-08-09 09:40:00,50.24,50.27,50.08,50.12,73685.0,47.9944,48.023,47.8415,47.8797,73685.0
2022-08-09 09:50:00,50.12,50.12,49.97,50.04,43190.0,47.8797,47.8797,47.7364,47.8033,43190.0
2022-08-09 10:00:00,50.03,50.03,49.94,49.97,77730.0,47.7937,47.7937,47.7078,47.7364,77730.0
2022-08-09 10:10:00,49.93,50.09,49.93,50.04,33405.0,47.6982,47.8511,47.6982,47.8033,33405.0
2022-08-09 10:20:00,50.09,50.09,49.95,50.02,168670.0,47.8511,47.8511,47.7173,47.7842,168670.0
2022-08-09 10:30:00,50.03,50.07,49.91,49.96,82100.0,47.7937,47.832,47.6791,47.7269,82100.0
2022-08-09 10:40:00,49.94,49.96,49.91,49.95,105375.0,47.7078,47.7269,47.6791,47.7173,105375.0
2022-08-09 10:50:00,49.96,49.97,49.87,49.88,27970.0,47.7269,47.7364,47.6409,47.6504,27970.0
2022-08-09 11:00:00,49.88,49.88,49.76,49.83,28980.0,47.6504,47.6504,47.5358,47.6027,28980.0
2022-08-09 11:10:00,49.83,50.0,49.83,49.96,50000.0,47.6027,47.7651,47.6027,47.7269,50000.0
2022-08-09 11:20:00,49.96,49.98,49.91,49.91,55135.0,47.7269,47.746,47.6791,47.6791,55135.0
2022-08-09 11:30:00,49.92,49.93,49.87,49.88,29630.0,47.6887,47.6982,47.6409,47.6504,29630.0
2022-08-09 11:40:00,49.87,49.9,49.85,49.87,21205.0,47.6409,47.6696,47.6218,47.6409,21205.0
2022-08-09 11:50:00,49.86,49.87,49.81,49.83,50055.0,47.6313,47.6409,47.5836,47.6027,50055.0
2022-08-09 12:00:00,49.84,49.89,49.8,49.87,104325.0,47.6122,47.66,47.574,47.6409,104325.0
2022-08-09 12:10:00,49.83,49.85,49.81,49.82,36050.0,47.6027,47.6218,47.5836,47.5931,36050.0
2022-08-09 12:20:00,49.83,49.85,49.77,49.77,39380.0,47.6027,47.6218,47.5454,47.5454,39380.0
2022-08-09 12:30:00,49.79,49.82,49.77,49.82,22690.0,47.5645,47.5931,47.5454,47.5931,22690.0
2022-08-09 12:40:00,49.82,49.82,49.76,49.79,45540.0,47.5931,47.5931,47.5358,47.5645,45540.0
2022-08-09 12:50:00,49.78,49.82,49.77,49.82,100965.0,47.5549,47.5931,47.5454,47.5931,100965.0
2022-08-09 13:00:00,49.84,49.86,49.82,49.82,75450.0,47.6122,47.6313,47.5931,47.5931,75450.0
2022-08-09 13:10:00,49.79,49.87,49.79,49.83,50545.0,47.5645,47.6409,47.5645,47.6027,50545.0
2022-08-09 13:20:00,49.84,49.85,49.82,49.85,28275.0,47.6122,47.6218,47.5931,47.6218,28275.0
2022-08-09 13:30:00,49.84,49.84,49.8,49.8,48655.0,47.6122,47.6122,47.574,47.574,48655.0
2022-08-09 13:40:00,49.8,49.82,49.77,49.8,16995.0,47.574,47.5931,47.5454,47.574,16995.0
2022-08-09 13:50:00,49.81,49.9,49.8,49.89,46185.0,47.5836,47.6696,47.574,47.66,46185.0
2022-08-09 14:00:00,49.89,49.91,49.87,49.89,59840.0,47.66,47.6791,47.6409,47.66,59840.0
2022-08-09 14:10:00,49.87,49.88,49.78,49.78,25265.0,47.6409,47.6504,47.5549,47.5549,25265.0
2022-08-09 14:20:00,49.79,49.79,49.76,49.77,44140.0,47.5645,47.5645,47.5358,47.5454,44140.0
2022-08-09 14:30:00,49.76,49.8,49.76,49.79,77420.0,47.5358,47.574,47.5358,47.5645,77420.0
2022-08-09 14:40:00,49.79,49.83,49.79,49.83,40660.0,47.5645,47.6027,47.5645,47.6027,40660.0
2022-08-09 14:50:00,49.83,49.88,49.83,49.85,62800.0,47.6027,47.6504,47.6027,47.6218,62800.0
2022-08-09 15:00:00,49.85,49.85,49.79,49.82,39235.0,47.6218,47.6218,47.5645,47.5931,39235.0
2022-08-09 15:10:00,49.81,49.82,49.78,49.82,28185.0,47.5836,47.5931,47.5549,47.5931,28185.0
2022-08-09 15:20:00,49.83,49.86,49.82,49.82,44790.0,47.6027,47.6313,47.5931,47.5931,44790.0
2022-08-09 15:30:00,49.81,49.83,49.78,49.79,58575.0,47.5836,47.6027,47.5549,47.5645,58575.0
2022-08-09 15:40:00,49.79,49.8,49.74,49.79,66825.0,47.5645,47.574,47.5167,47.5645,66825.0
2022-08-09 15:50:00,49.8,49.92,49.8,49.92,357835.0,47.574,47.6887,47.574,47.6887,357835.0
2022-08-10 09:30:00,50.77,50.85,50.72,50.77,209345.0,48.5007,48.5771,48.4529,48.5007,209345.0
2022-08-10 09:40:00,50.79,50.98,50.73,50.92,207355.0,48.5198,48.7013,48.4625,48.644,207355.0
2022-08-10 09:50:00,50.96,50.96,50.77,50.82,92090.0,48.6822,48.6822,48.5007,48.5484,92090.0
2022-08-10 10:00:00,50.81,50.95,50.81,50.92,274610.0,48.5389,48.6726,48.5389,48.644,274610.0
2022-08-10 10:10:00,50.93,50.97,50.8,50.8,154325.0,48.6535,48.6917,48.5293,48.5293,154325.0
2022-08-10 10:20:00,50.76,50.88,50.71,50.88,97735.0,48.4911,48.6058,48.4434,48.6058,97735.0
2022-08-10 10:30:00,50.88,51.0,50.86,50.97,62620.0,48.6058,48.7204,48.5866,48.6917,62620.0
2022-08-10 10:40:00,50.96,51.04,50.96,51.01,34970.0,48.6822,48.7586,48.6822,48.7299,34970.0
2022-08-10 10:50:00,51.03,51.06,51.01,51.06,22610.0,48.749,48.7777,48.7299,48.7777,22610.0
2022-08-10 11:00:00,51.07,51.17,51.07,51.13,84110.0,48.7873,48.8828,48.7873,48.8446,84110.0
2022-08-10 11:10:00,51.12,51.12,51.02,51.03,32295.0,48.835,48.835,48.7395,48.749,32295.0
2022-08-10 11:20:00,51.06,51.14,51.06,51.11,28880.0,48.7777,48.8541,48.7777,48.8255,28880.0
2022-08-10 11:30:00,51.12,51.13,51.03,51.04,18250.0,48.835,48.8446,48.749,48.7586,18250.0
2022-08-10 11:40:00,51.04,51.1,51.04,51.09,15865.0,48.7586,48.8159,48.7586,48.8064,15865.0
2022-08-10 11:50:00,51.1,51.13,51.08,51.13,40995.0,48.8159,48.8446,48.7968,48.8446,40995.0
2022-08-10 12:00:00,51.14,51.15,51.11,51.11,36660.0,48.8541,48.8637,48.8255,48.8255,36660.0
2022-08-10 12:10:00,51.11,51.13,51.04,51.06,31935.0,48.8255,48.8446,48.7586,48.7777,31935.0
2022-08-10 12:20:00,51.03,51.08,51.01,51.08,21535.0,48.749,48.7968,48.7299,48.7968,21535.0
2022-08-10 12:30:00,51.09,51.1,51.08,51.08,43865.0,48.8064,48.8159,48.7968,48.7968,43865.0
2022-08-10 12:40:00,51.09,51.1,51.06,51.08,22505.0,48.8064,48.8159,48.7777,48.7968,22505.0
2022-08-10 12:50:00,51.08,51.11,51.06,51.09,78195.0,48.7968,48.8255,48.7777,48.8064,78195.0
2022-08-10 13:00:00,51.09,51.14,51.08,51.13,31335.0,48.8064,48.8541,48.7968,48.8446,31335.0
2022-08-10 13:10:00,51.14,51.16,51.13,51.16,14190.0,48.8541,48.8732,48.8446,48.8732,14190.0
2022-08-10 13:20:00,51.15,51.17,51.12,51.12,73965.0,48.8637,48.8828,48.835,48.835,73965.0
2022-08-10 13:30:00,51.12,51.14,51.09,51.14,60650.0,48.835,48.8541,48.8064,48.8541,60650.0
2022-08-10 13:40:00,51.15,51.21,51.13,51.21,155980.0,48.8637,48.921,48.8446,48.921,155980.0
2022-08-10 13:50:00,51.21,51.22,51.17,51.17,67865.0,48.921,48.9306,48.8828,48.8828,67865.0
2022-08-10 14:00:00,51.17,51.18,51.14,51.15,31845.0,48.8828,48.8923,48.8541,48.8637,31845.0
2022-08-10 14:10:00,51.15,51.15,51.1,51.11,31905.0,48.8637,48.8637,48.8159,48.8255,31905.0
2022-08-10 14:20:00,51.11,51.12,51.09,51.1,71085.0,48.8255,48.835,48.8064,48.8159,71085.0
2022-08-10 14:30:00,51.09,51.11,51.08,51.09,41345.0,48.8064,48.8255,48.7968,48.8064,41345.0
2022-08-10 14:40:00,51.09,51.11,51.04,51.04,36980.0,48.8064,48.8255,48.7586,48.7586,36980.0
2022-08-10 14:50:00,51.03,51.04,51.01,51.02,67415.0,48.749,48.7586,48.7299,48.7395,67415.0
2022-08-10 15:00:00,51.03,51.06,51.01,51.02,82180.0,48.749,48.7777,48.7299,48.7395,82180.0
2022-08-10 15:10:00,51.01,51.06,51.0,51.06,91260.0,48.7299,48.7777,48.7204,48.7777,91260.0
2022-08-10 15:20:00,51.06,51.11,51.06,51.11,38955.0,48.7777,48.8255,48.7777,48.8255,38955.0
2022-08-10 15:30:00,51.1,51.16,51.09,51.16,131410.0,48.8159,48.8732,48.8064,48.8732,131410.0
2022-08-10 15:40:00,51.14,51.2,51.13,51.14,105655.0,48.8541,48.9114,48.8446,48.8541,105655.0
2022-08-10 15:50:00,51.15,51.16,51.09,51.15,238795.0,48.8637,48.8732,48.8064,48.8637,238795.0
2022-08-11 09:30:00,51.57,51.71,51.54,51.63,132335.0,49.2649,49.3987,49.2363,49.3222,132335.0
2022-08-11 09:40:00,51.62,51.75,51.57,51.68,153275.0,49.3127,49.4369,49.2649,49.37,153275.0
2022-08-11 09:50:00,51.69,51.73,51.65,51.7,65785.0,49.3795,49.4178,49.3413,49.3891,65785.0
2022-08-11 10:00:00,51.7,51.83,51.7,51.79,64095.0,49.3891,49.5133,49.3891,49.4751,64095.0
2022-08-11 10:10:00,51.83,51.98,51.8,51.97,457660.0,49.5133,49.6566,49.4846,49.647,457660.0
2022-08-11 10:20:00,51.97,51.98,51.89,51.94,108410.0,49.647,49.6566,49.5706,49.6184,108410.0
2022-08-11 10:30:00,51.94,52.13,51.94,52.04,105215.0,49.6184,49.7999,49.6184,49.7139,105215.0
2022-08-11 10:40:00,52.02,52.03,51.92,51.96,30940.0,49.6948,49.7043,49.5993,49.6375,30940.0
2022-08-11 10:50:00,51.98,51.98,51.92,51.93,72820.0,49.6566,49.6566,49.5993,49.6088,72820.0
2022-08-11 11:00:00,51.92,51.92,51.69,51.7,165590.0,49.5993,49.5993,49.3795,49.3891,165590.0
2022-08-11 11:10:00,51.71,51.78,51.63,51.63,48865.0,49.3987,49.4655,49.3222,49.3222,48865.0
2022-08-11 11:20:00,51.63,51.74,51.62,51.74,51965.0,49.3222,49.4273,49.3127,49.4273,51965.0
2022-08-11 11:30:00,51.72,51.74,51.62,51.66,28865.0,49.4082,49.4273,49.3127,49.3509,28865.0
2022-08-11 11:40:00,51.66,51.68,51.6,51.61,41885.0,49.3509,49.37,49.2936,49.3031,41885.0
2022-08-11 11:50:00,51.58,51.62,51.54,51.6,34565.0,49.2745,49.3127,49.2363,49.2936,34565.0
2022-08-11 12:00:00,51.61,51.63,51.54,51.54,107550.0,49.3031,49.3222,49.2363,49.2363,107550.0
2022-08-11 12:10:00,51.54,51.61,51.49,51.57,56245.0,49.2363,49.3031,49.1885,49.2649,56245.0
2022-08-11 12:20:00,51.58,51.6,51.54,51.6,30490.0,49.2745,49.2936,49.2363,49.2936,30490.0
2022-08-11 12:30:00,51.64,51.68,51.64,51.67,31710.0,49.3318,49.37,49.3318,49.3604,31710.0
2022-08-11 12:40:00,51.66,51.68,51.62,51.67,41355.0,49.3509,49.37,49.3127,49.3604,41355.0
2022-08-11 12:50:00,51.68,51.75,51.68,51.74,38480.0,49.37,49.4369,49.37,49.4273,38480.0
2022-08-11 13:00:00,51.74,51.75,51.69,51.7,68020.0,49.4273,49.4369,49.3795,49.3891,68020.0
2022-08-11 13:10:00,51.71,51.77,51.69,51.77,22655.0,49.3987,49.456,49.3795,49.456,22655.0
2022-08-11 13:20:00,51.74,51.76,51.7,51.72,36150.0,49.4273,49.4464,49.3891,49.4082,36150.0
2022-08-11 13:30:00,51.72,51.75,51.69,51.75,23340.0,49.4082,49.4369,49.3795,49.4369,23340.0
2022-08-11 13:40:00,51.75,51.8,51.72,51.73,95560.0,49.4369,49.4846,49.4082,49.4178,95560.0
2022-08-11 13:50:00,51.75,51.75,51.7,51.71,16460.0,49.4369,49.4369,49.3891,49.3987,16460.0
2022-08-11 14:00:00,51.71,51.72,51.65,51.68,20105.0,49.3987,49.4082,49.3413,49.37,20105.0
2022-08-11 14:10:00,51.66,51.71,51.64,51.7,35190.0,49.3509,49.3987,49.3318,49.3891,35190.0
2022-08-11 14:20:00,51.69,51.71,51.66,51.71,27465.0,49.3795,49.3987,49.3509,49.3987,27465.0
2022-08-11 14:30:00,51.69,51.7,51.61,51.63,47920.0,49.3795,49.3891,49.3031,49.3222,47920.0
2022-08-11 14:40:00,51.61,51.62,51.54,51.56,38585.0,49.3031,49.3127,49.2363,49.2554,38585.0
2022-08-11 14:50:00,51.56,51.56,51.45,51.52,26435.0,49.2554,49.2554,49.1503,49.2171,26435.0
2022-08-11 15:00:00,51.52,51.52,51.45,51.49,47900.0,49.2171,49.2171,49.1503,49.1885,47900.0
2022-08-11 15:10:00,51.5,51.51,51.41,51.47,107785.0,49.198,49.2076,49.1121,49.1694,107785.0
2022-08-11 15:20:00,51.47,51.49,51.44,51.49,74010.0,49.1694,49.1885,49.1407,49.1885,74010.0
2022-08-11 15:30:00,51.48,51.52,51.43,51.43,66865.0,49.1789,49.2171,49.1312,49.1312,66865.0
2022-08-11 15:40:00,51.44,51.46,51.4,51.43,101355.0,49.1407,49.1598,49.1025,49.1312,101355.0
2022-08-11 15:50:00,51.43,51.51,51.41,51.46,709375.0,49.1312,49.2076,49.1121,49.1598,709375.0
2022-08-12 09:30:00,51.68,51.7,51.55,51.69,102685.0,49.37,49.3891,49.2458,49.3795,102685.0
2022-08-12 09:40:00,51.7,51.8,51.68,51.68,97805.0,49.3891,49.4846,49.37,49.37,97805.0
2022-08-12 09:50:00,51.71,51.8,51.71,51.73,48055.0,49.3987,49.4846,49.3987,49.4178,48055.0
2022-08-12 10:00:00,51.73,51.73,51.51,51.71,125020.0,49.4178,49.4178,49.2076,49.3987,125020.0
2022-08-12 10:10:00,51.72,51.8,51.68,51.8,59415.0,49.4082,49.4846,49.37,49.4846,59415.0
2022-08-12 10:20:00,51.78,51.79,51.72,51.76,103895.0,49.4655,49.4751,49.4082,49.4464,103895.0
2022-08-12 10:30:00,51.75,51.79,51.67,51.67,506920.0,49.4369,49.4751,49.3604,49.3604,506920.0
2022-08-12 10:40:00,51.66,51.67,51.63,51.67,105445.0,49.3509,49.3604,49.3222,49.3604,105445.0
2022-08-12 10:50:00,51.7,51.74,51.69,51.74,22770.0,49.3891,49.4273,49.3795,49.4273,22770.0
2022-08-12 11:00:00,51.73,51.82,51.73,51.79,45010.0,49.4178,49.5037,49.4178,49.4751,45010.0
2022-08-12 11:10:00,51.79,51.89,51.79,51.87,56135.0,49.4751,49.5706,49.4751,49.5515,56135.0
2022-08-12 11:20:00,51.9,51.92,51.87,51.88,49275.0,49.5802,49.5993,49.5515,49.5611,49275.0
2022-08-12 11:30:00,51.87,51.93,51.86,51.9,54200.0,49.5515,49.6088,49.5419,49.5802,54200.0
2022-08-12 11:40:00,51.89,51.91,51.85,51.9,36890.0,49.5706,49.5897,49.5324,49.5802,36890.0
2022-08-12 11:50:00,51.89,51.93,51.88,51.88,87125.0,49.5706,49.6088,49.5611,49.5611,87125.0
2022-08-12 12:00:00,51.88,51.92,51.87,51.91,20875.0,49.5611,49.5993,49.5515,49.5897,20875.0
2022-08-12 12:10:00,51.91,51.96,51.91,51.94,125400.0,49.5897,49.6375,49.5897,49.6184,125400.0
2022-08-12 12:20:00,51.94,51.99,51.94,51.99,40805.0,49.6184,49.6661,49.6184,49.6661,40805.0
2022-08-12 12:30:00,51.98,52.0,51.96,51.97,57920.0,49.6566,49.6757,49.6375,49.647,57920.0
2022-08-12 12:40:00,51.97,52.01,51.96,52.01,27725.0,49.647,49.6852,49.6375,49.6852,27725.0
2022-08-12 12:50:00,52.01,52.01,51.99,51.99,28790.0,49.6852,49.6852,49.6661,49.6661,28790.0
2022-08-12 13:00:00,51.99,52.02,51.99,52.02,49075.0,49.6661,49.6948,49.6661,49.6948,49075.0
2022-08-12 13:10:00,52.02,52.02,52.01,52.01,36580.0,49.6948,49.6948,49.6852,49.6852,36580.0
2022-08-12 13:20:00,52.0,52.01,51.98,51.98,46020.0,49.6757,49.6852,49.6566,49.6566,46020.0
2022-08-12 13:30:00,51.99,52.01,51.98,51.99,125445.0,49.6661,49.6852,49.6566,49.6661,125445.0
2022-08-12 13:40:00,51.99,52.01,51.99,52.01,42575.0,49.6661,49.6852,49.6661,49.6852,42575.0
2022-08-12 13:50:00,52.02,52.05,52.0,52.01,31175.0,49.6948,49.7235,49.6757,49.6852,31175.0
2022-08-12 14:00:00,52.02,52.05,52.02,52.02,34025.0,49.6948,49.7235,49.6948,49.6948,34025.0
2022-08-12 14:10:00,52.01,52.04,52.01,52.04,57995.0,49.6852,49.7139,49.6852,49.7139,57995.0
2022-08-12 14:20:00,52.03,52.05,52.02,52.05,23175.0,49.7043,49.7235,49.6948,49.7235,23175.0
2022-08-12 14:30:00,52.06,52.11,52.06,52.09,67315.0,49.733,49.7808,49.733,49.7617,67315.0
2022-08-12 14:40:00,52.09,52.11,52.08,52.1,40835.0,49.7617,49.7808,49.7521,49.7712,40835.0
2022-08-12 14:50:00,52.1,52.11,52.08,52.11,12055.0,49.7712,49.7808,49.7521,49.7808,12055.0
2022-08-12 15:00:00,52.1,52.13,52.09,52.12,63535.0,49.7712,49.7999,49.7617,49.7903,63535.0
2022-08-12 15:10:00,52.12,52.16,52.11,52.16,55875.0,49.7903,49.8285,49.7808,49.8285,55875.0
2022-08-12 15:20:00,52.14,52.17,52.12,52.17,33940.0,49.8094,49.8381,49.7903,49.8381,33940.0
2022-08-12 15:30:00,52.16,52.17,52.14,52.14,61815.0,49.8285,49.8381,49.8094,49.8094,61815.0
2022-08-12 15:40:00,52.17,52.2,52.16,52.18,32935.0,49.8381,49.8667,49.8285,49.8476,32935.0
2022-08-12 15:50:00,52.2,52.25,52.16,52.25,283040.0,49.8667,49.9145,49.8285,49.9145,283040.0
2022-08-15 09:30:00,51.86,51.9,51.8,51.85,71750.0,49.5419,49.5802,49.4846,49.5324,71750.0
2022-08-15 09:40:00,51.86,51.94,51.8,51.89,161695.0,49.5419,49.6184,49.4846,49.5706,161695.0
2022-08-15 09:50:00,51.9,52.07,51.88,52.05,155725.0,49.5802,49.7426,49.5611,49.7235,155725.0
2022-08-15 10:00:00,52.01,52.05,51.97,51.99,53035.0,49.6852,49.7235,49.647,49.6661,53035.0
2022-08-15 10:10:00,52.01,52.02,51.93,51.94,72175.0,49.6852,49.6948,49.6088,49.6184,72175.0
2022-08-15 10:20:00,51.92,51.93,51.88,51.92,97785.0,49.5993,49.6088,49.5611,49.5993,97785.0
2022-08-15 10:30:00,51.91,52.02,51.9,51.95,102795.0,49.5897,49.6948,49.5802,49.6279,102795.0
2022-08-15 10:40:00,51.97,52.05,51.97,52.0,107900.0,49.647,49.7235,49.647,49.6757,107900.0
2022-08-15 10:50:00,51.98,52.02,51.94,51.96,38460.0,49.6566,49.6948,49.6184,49.6375,38460.0
2022-08-15 11:00:00,51.93,52.02,51.93,51.97,24025.0,49.6088,49.6948,49.6088,49.647,24025.0
2022-08-15 11:10:00,51.97,51.97,51.91,51.92,234480.0,49.647,49.647,49.5897,49.5993,234480.0
2022-08-15 11:20:00,51.93,51.94,51.9,51.92,76315.0,49.6088,49.6184,49.5802,49.5993,76315.0
2022-08-15 11:30:00,51.92,52.04,51.92,52.04,102555.0,49.5993,49.7139,49.5993,49.7139,102555.0
2022-08-15 11:40:00,52.05,52.21,52.04,52.21,229510.0,49.7235,49.8763,49.7139,49.8763,229510.0
2022-08-15 11:50:00,52.21,52.27,52.2,52.26,192350.0,49.8763,49.9336,49.8667,49.9241,192350.0
2022-08-15 12:00:00,52.25,52.31,52.24,52.28,220165.0,49.9145,49.9718,49.905,49.9432,220165.0
2022-08-15 12:10:00,52.27,52.37,52.27,52.34,167525.0,49.9336,50.0292,49.9336,50.0005,167525.0
2022-08-15 12:20:00,52.34,52.35,52.3,52.32,98905.0,50.0005,50.01,49.9623,49.9814,98905.0
2022-08-15 12:30:00,52.31,52.33,52.25,52.25,71140.0,49.9718,49.9909,49.9145,49.9145,71140.0
2022-08-15 12:40:00,52.25,52.27,52.23,52.26,34925.0,49.9145,49.9336,49.8954,49.9241,34925.0
2022-08-15 12:50:00,52.25,52.32,52.25,52.31,26545.0,49.9145,49.9814,49.9145,49.9718,26545.0
2022-08-15 13:00:00,52.31,52.35,52.28,52.33,57065.0,49.9718,50.01,49.9432,49.9909,57065.0
2022-08-15 13:10:00,52.33,52.33,52.26,52.26,38645.0,49.9909,49.9909,49.9241,49.9241,38645.0
2022-08-15 13:20:00,52.25,52.28,52.24,52.27,37420.0,49.9145,49.9432,49.905,49.9336,37420.0
2022-08-15 13:30:00,52.27,52.27,52.19,52.19,16760.0,49.9336,49.9336,49.8572,49.8572,16760.0
2022-08-15 13:40:00,52.19,52.21,52.16,52.19,53910.0,49.8572,49.8763,49.8285,49.8572,53910.0
2022-08-15 13:50:00,52.2,52.21,52.19,52.2,9870.0,49.8667,49.8763,49.8572,49.8667,9870.0
2022-08-15 14:00:00,52.19,52.2,52.15,52.16,17685.0,49.8572,49.8667,49.819,49.8285,17685.0
2022-08-15 14:10:00,52.14,52.17,52.12,52.17,36735.0,49.8094,49.8381,49.7903,49.8381,36735.0
2022-08-15 14:20:00,52.19,52.21,52.17,52.21,51270.0,49.8572,49.8763,49.8381,49.8763,51270.0
2022-08-15 14:30:00,52.22,52.28,52.21,52.28,48550.0,49.8859,49.9432,49.8763,49.9432,48550.0
2022-08-15 14:40:00,52.28,52.29,52.27,52.29,36885.0,49.9432,49.9527,49.9336,49.9527,36885.0
2022-08-15 14:50:00,52.28,52.29,52.26,52.28,59175.0,49.9432,49.9527,49.9241,49.9432,59175.0
2022-08-15 15:00:00,52.29,52.31,52.27,52.29,187040.0,49.9527,49.9718,49.9336,49.9527,187040.0
2022-08-15 15:10:00,52.29,52.35,52.28,52.34,65180.0,49.9527,50.01,49.9432,50.0005,65180.0
2022-08-15 15:20:00,52.34,52.38,52.34,52.37,354595.0,50.0005,50.0387,50.0005,50.0292,354595.0
2022-08-15 15:30:00,52.37,52.38,52.34,52.36,184440.0,50.0292,50.0387,50.0005,50.0196,184440.0
2022-08-15 15:40:00,52.35,52.38,52.32,52.38,196470.0,50.01,50.0387,49.9814,50.0387,196470.0
2022-08-15 15:50:00,52.39,52.4,52.31,52.33,157085.0,50.0483,50.0578,49.9718,49.9909,157085.0
2022-08-16 09:30:00,52.2,52.47,52.2,52.32,448340.0,49.8667,50.1247,49.8667,49.9814,448340.0
2022-08-16 09:40:00,52.32,52.37,52.23,52.23,145190.0,49.9814,50.0292,49.8954,49.8954,145190.0
2022-08-16 09:50:00,52.22,52.4,52.22,52.38,140010.0,49.8859,50.0578,49.8859,50.0387,140010.0
2022-08-16 10:00:00,52.37,52.39,52.25,52.32,157610.0,50.0292,50.0483,49.9145,49.9814,157610.0
2022-08-16 10:10:00,52.33,52.43,52.33,52.42,112750.0,49.9909,50.0865,49.9909,50.0769,112750.0
2022-08-16 10:20:00,52.41,52.44,52.35,52.38,127060.0,50.0674,50.096,50.01,50.0387,127060.0
2022-08-16 10:30:00,52.35,52.35,52.24,52.27,43110.0,50.01,50.01,49.905,49.9336,43110.0
2022-08-16 10:40:00,52.27,52.39,52.27,52.39,52650.0,49.9336,50.0483,49.9336,50.0483,52650.0
2022-08-16 10:50:00,52.38,52.41,52.32,52.33,34805.0,50.0387,50.0674,49.9814,49.9909,34805.0
2022-08-16 11:00:00,52.31,52.36,52.3,52.33,40000.0,49.9718,50.0196,49.9623,49.9909,40000.0
2022-08-16 11:10:00,52.33,52.48,52.33,52.48,168625.0,49.9909,50.1342,49.9909,50.1342,168625.0
2022-08-16 11:20:00,52.48,52.55,52.46,52.55,107665.0,50.1342,50.2011,50.1151,50.2011,107665.0
2022-08-16 11:30:00,52.55,52.6,52.54,52.57,22305.0,50.2011,50.2489,50.1916,50.2202,22305.0
2022-08-16 11:40:00,52.57,52.61,52.55,52.61,41395.0,50.2202,50.2584,50.2011,50.2584,41395.0
2022-08-16 11:50:00,52.61,52.69,52.6,52.69,48215.0,50.2584,50.3348,50.2489,50.3348,48215.0
2022-08-16 12:00:00,52.68,52.69,52.66,52.66,26590.0,50.3253,50.3348,50.3062,50.3062,26590.0
2022-08-16 12:10:00,52.66,52.74,52.65,52.74,43185.0,50.3062,50.3826,50.2966,50.3826,43185.0
2022-08-16 12:20:00,52.73,52.73,52.7,52.71,17610.0,50.3731,50.3731,50.3444,50.354,17610.0
2022-08-16 12:30:00,52.69,52.72,52.69,52.7,12775.0,50.3348,50.3635,50.3348,50.3444,12775.0
2022-08-16 12:40:00,52.69,52.7,52.63,52.65,28515.0,50.3348,50.3444,50.2775,50.2966,28515.0
2022-08-16 12:50:00,52.64,52.65,52.61,52.61,47815.0,50.2871,50.2966,50.2584,50.2584,47815.0
2022-08-16 13:00:00,52.63,52.67,52.61,52.67,51390.0,50.2775,50.3157,50.2584,50.3157,51390.0
2022-08-16 13:10:00,52.67,52.68,52.66,52.67,28765.0,50.3157,50.3253,50.3062,50.3157,28765.0
2022-08-16 13:20:00,52.66,52.71,52.65,52.69,48180.0,50.3062,50.354,50.2966,50.3348,48180.0
2022-08-16 13:30:00,52.69,52.76,52.69,52.75,52305.0,50.3348,50.4017,50.3348,50.3922,52305.0
2022-08-16 13:40:00,52.75,52.78,52.73,52.77,70350.0,50.3922,50.4208,50.3731,50.4113,70350.0
2022-08-16 13:50:00,52.79,52.81,52.78,52.81,51160.0,50.4304,50.4495,50.4208,50.4495,51160.0
2022-08-16 14:00:00,52.78,52.84,52.77,52.84,64740.0,50.4208,50.4781,50.4113,50.4781,64740.0
2022-08-16 14:10:00,52.84,52.87,52.83,52.86,45465.0,50.4781,50.5068,50.4686,50.4972,45465.0
2022-08-16 14:20:00,52.86,52.88,52.85,52.86,59145.0,50.4972,50.5164,50.4877,50.4972,59145.0
2022-08-16 14:30:00,52.86,52.86,52.67,52.68,82555.0,50.4972,50.4972,50.3157,50.3253,82555.0
2022-08-16 14:40:00,52.68,52.68,52.5,52.53,68415.0,50.3253,50.3253,50.1533,50.182,68415.0
2022-08-16 14:50:00,52.53,52.61,52.51,52.6,128655.0,50.182,50.2584,50.1629,50.2489,128655.0
2022-08-16 15:00:00,52.54,52.59,52.49,52.58,43475.0,50.1916,50.2393,50.1438,50.2298,43475.0
2022-08-16 15:10:00,52.56,52.62,52.55,52.6,89695.0,50.2107,50.268,50.2011,50.2489,89695.0
2022-08-16 15:20:00,52.61,52.68,52.59,52.66,69595.0,50.2584,50.3253,50.2393,50.3062,69595.0
2022-08-16 15:30:00,52.66,52.69,52.65,52.67,47170.0,50.3062,50.3348,50.2966,50.3157,47170.0
2022-08-16 15:40:00,52.66,52.71,52.64,52.68,88950.0,50.3062,50.354,50.2871,50.3253,88950.0
2022-08-16 15:50:00,52.69,52.69,52.64,52.66,236255.0,50.3348,50.3348,50.2871,50.3062,236255.0
2022-08-17 09:30:00,52.14,52.2,52.02,52.08,101095.0,49.8094,49.8667,49.6948,49.7521,101095.0
2022-08-17 09:40:00,52.07,52.07,52.0,52.04,72470.0,49.7426,49.7426,49.6757,49.7139,72470.0
2022-08-17 09:50:00,52.03,52.08,51.97,52.06,62580.0,49.7043,49.7521,49.647,49.733,62580.0
2022-08-17 10:00:00,52.04,52.11,51.98,52.02,31450.0,49.7139,49.7808,49.6566,49.6948,31450.0
2022-08-17 10:10:00,52.0,52.05,51.92,51.96,22490.0,49.6757,49.7235,49.5993,49.6375,22490.0
2022-08-17 10:20:00,51.97,52.01,51.95,51.95,17445.0,49.647,49.6852,49.6279,49.6279,17445.0
2022-08-17 10:30:00,51.96,51.98,51.85,51.91,64075.0,49.6375,49.6566,49.5324,49.5897,64075.0
2022-08-17 10:40:00,51.89,51.99,51.89,51.93,54495.0,49.5706,49.6661,49.5706,49.6088,54495.0
2022-08-17 10:50:00,51.91,51.91,51.8,51.81,13575.0,49.5897,49.5897,49.4846,49.4942,13575.0
2022-08-17 11:00:00,51.81,51.88,51.81,51.85,92040.0,49.4942,49.5611,49.4942,49.5324,92040.0
2022-08-17 11:10:00,51.86,51.9,51.8,51.84,56320.0,49.5419,49.5802,49.4846,49.5228,56320.0
2022-08-17 11:20:00,51.85,51.87,51.8,51.81,30735.0,49.5324,49.5515,49.4846,49.4942,30735.0
2022-08-17 11:30:00,51.84,51.85,51.75,51.76,38120.0,49.5228,49.5324,49.4369,49.4464,38120.0
2022-08-17 11:40:00,51.77,51.77,51.62,51.65,24590.0,49.456,49.456,49.3127,49.3413,24590.0
2022-08-17 11:50:00,51.66,51.69,51.64,51.66,44935.0,49.3509,49.3795,49.3318,49.3509,44935.0
2022-08-17 12:00:00,51.68,51.76,51.67,51.73,92765.0,49.37,49.4464,49.3604,49.4178,92765.0
2022-08-17 12:10:00,51.7,51.71,51.67,51.71,14875.0,49.3891,49.3987,49.3604,49.3987,14875.0
2022-08-17 12:20:00,51.72,51.81,51.72,51.81,47725.0,49.4082,49.4942,49.4082,49.4942,47725.0
2022-08-17 12:30:00,51.8,51.9,51.8,51.88,112730.0,49.4846,49.5802,49.4846,49.5611,112730.0
2022-08-17 12:40:00,51.85,51.87,51.84,51.84,22105.0,49.5324,49.5515,49.5228,49.5228,22105.0
2022-08-17 12:50:00,51.83,51.86,51.82,51.86,8020.0,49.5133,49.5419,49.5037,49.5419,8020.0
2022-08-17 13:00:00,51.85,51.87,51.8,51.82,19980.0,49.5324,49.5515,49.4846,49.5037,19980.0
2022-08-17 13:10:00,51.85,51.88,51.83,51.83,241675.0,49.5324,49.5611,49.5133,49.5133,241675.0
2022-08-17 13:20:00,51.85,51.92,51.85,51.92,60190.0,49.5324,49.5993,49.5324,49.5993,60190.0
2022-08-17 13:30:00,51.92,51.94,51.88,51.91,67670.0,49.5993,49.6184,49.5611,49.5897,67670.0
2022-08-17 13:40:00,51.9,51.93,51.9,51.93,102800.0,49.5802,49.6088,49.5802,49.6088,102800.0
2022-08-17 13:50:00,51.92,51.95,51.92,51.94,66250.0,49.5993,49.6279,49.5993,49.6184,66250.0
2022-08-17 14:00:00,51.93,52.11,51.91,52.11,170125.0,49.6088,49.7808,49.5897,49.7808,170125.0
2022-08-17 14:10:00,52.06,52.21,52.06,52.15,98670.0,49.733,49.8763,49.733,49.819,98670.0
2022-08-17 14:20:00,52.14,52.18,52.05,52.15,103960.0,49.8094,49.8476,49.7235,49.819,103960.0
2022-08-17 14:30:00,52.15,52.27,52.13,52.27,99880.0,49.819,49.9336,49.7999,49.9336,99880.0
2022-08-17 14:40:00,52.27,52.27,52.1,52.12,42345.0,49.9336,49.9336,49.7712,49.7903,42345.0
2022-08-17 14:50:00,52.11,52.12,52.04,52.04,86740.0,49.7808,49.7903,49.7139,49.7139,86740.0
2022-08-17 15:00:00,52.06,52.14,52.05,52.05,48180.0,49.733,49.8094,49.7235,49.7235,48180.0
2022-08-17 15:10:00,52.04,52.07,51.91,51.96,49235.0,49.7139,49.7426,49.5897,49.6375,49235.0
2022-08-17 15:20:00,51.95,52.02,51.95,52.0,51845.0,49.6279,49.6948,49.6279,49.6757,51845.0
2022-08-17 15:30:00,51.98,52.02,51.96,52.0,36760.0,49.6566,49.6948,49.6375,49.6757,36760.0
2022-08-17 15:40:00,52.0,52.03,51.92,51.94,61625.0,49.6757,49.7043,49.5993,49.6184,61625.0
2022-08-17 15:50:00,51.95,52.0,51.91,51.95,320760.0,49.6279,49.6757,49.5897,49.6279,320760.0
2022-08-18 09:30:00,52.09,52.16,52.04,52.11,106360.0,49.7617,49.8285,49.7139,49.7808,106360.0
2022-08-18 09:40:00,52.09,52.2,52.05,52.06,125770.0,49.7617,49.8667,49.7235,49.733,125770.0
2022-08-18 09:50:00,52.04,52.14,52.04,52.09,30525.0,49.7139,49.8094,49.7139,49.7617,30525.0
2022-08-18 10:00:00,52.08,52.08,51.98,52.05,47135.0,49.7521,49.7521,49.6566,49.7235,47135.0
2022-08-18 10:10:00,52.05,52.11,52.04,52.11,20695.0,49.7235,49.7808,49.7139,49.7808,20695.0
2022-08-18 10:20:00,52.18,52.18,52.13,52.16,70825.0,49.8476,49.8476,49.7999,49.8285,70825.0
2022-08-18 10:30:00,52.19,52.23,52.13,52.19,60335.0,49.8572,49.8954,49.7999,49.8572,60335.0
2022-08-18 10:40:00,52.25,52.32,52.25,52.32,64430.0,49.9145,49.9814,49.9145,49.9814,64430.0
2022-08-18 10:50:00,52.32,52.33,52.24,52.25,112150.0,49.9814,49.9909,49.905,49.9145,112150.0
2022-08-18 11:00:00,52.25,52.28,52.18,52.2,37905.0,49.9145,49.9432,49.8476,49.8667,37905.0
2022-08-18 11:10:00,52.21,52.25,52.19,52.2,41330.0,49.8763,49.9145,49.8572,49.8667,41330.0
2022-08-18 11:20:00,52.21,52.28,52.21,52.24,16390.0,49.8763,49.9432,49.8763,49.905,16390.0
2022-08-18 11:30:00,52.26,52.33,52.24,52.32,50835.0,49.9241,49.9909,49.905,49.9814,50835.0
2022-08-18 11:40:00,52.32,52.35,52.32,52.33,22140.0,49.9814,50.01,49.9814,49.9909,22140.0
2022-08-18 11:50:00,52.34,52.34,52.3,52.3,93705.0,50.0005,50.0005,49.9623,49.9623,93705.0
2022-08-18 12:00:00,52.32,52.34,52.3,52.31,23075.0,49.9814,50.0005,49.9623,49.9718,23075.0
2022-08-18 12:10:00,52.31,52.31,52.28,52.29,16140.0,49.9718,49.9718,49.9432,49.9527,16140.0
2022-08-18 12:20:00,52.28,52.28,52.13,52.14,136660.0,49.9432,49.9432,49.7999,49.8094,136660.0
2022-08-18 12:30:00,52.13,52.16,52.1,52.12,35375.0,49.7999,49.8285,49.7712,49.7903,35375.0
2022-08-18 12:40:00,52.11,52.13,52.05,52.11,32495.0,49.7808,49.7999,49.7235,49.7808,32495.0
2022-08-18 12:50:00,52.1,52.11,52.08,52.1,25680.0,49.7712,49.7808,49.7521,49.7712,25680.0
2022-08-18 13:00:00,52.11,52.18,52.1,52.18,93815.0,49.7808,49.8476,49.7712,49.8476,93815.0
2022-08-18 13:10:00,52.19,52.2,52.15,52.16,17505.0,49.8572,49.8667,49.819,49.8285,17505.0
2022-08-18 13:20:00,52.19,52.21,52.17,52.21,55585.0,49.8572,49.8763,49.8381,49.8763,55585.0
2022-08-18 13:30:00,52.2,52.24,52.17,52.24,70725.0,49.8667,49.905,49.8381,49.905,70725.0
2022-08-18 13:40:00,52.24,52.26,52.23,52.23,84800.0,49.905,49.9241,49.8954,49.8954,84800.0
2022-08-18 13:50:00,52.23,52.23,52.22,52.22,6410.0,49.8954,49.8954,49.8859,49.8859,6410.0
2022-08-18 14:00:00,52.22,52.27,52.2,52.27,27260.0,49.8859,49.9336,49.8667,49.9336,27260.0
2022-08-18 14:10:00,52.27,52.28,52.25,52.26,23445.0,49.9336,49.9432,49.9145,49.9241,23445.0
2022-08-18 14:20:00,52.26,52.29,52.25,52.27,18095.0,49.9241,49.9527,49.9145,49.9336,18095.0
2022-08-18 14:30:00,52.27,52.27,52.24,52.24,45750.0,49.9336,49.9336,49.905,49.905,45750.0
2022-08-18 14:40:00,52.23,52.28,52.23,52.27,40940.0,49.8954,49.9432,49.8954,49.9336,40940.0
2022-08-18 14:50:00,52.27,52.34,52.27,52.32,59950.0,49.9336,50.0005,49.9336,49.9814,59950.0
2022-08-18 15:00:00,52.32,52.36,52.31,52.36,35545.0,49.9814,50.0196,49.9718,50.0196,35545.0
2022-08-18 15:10:00,52.36,52.41,52.35,52.4,58540.0,50.0196,50.0674,50.01,50.0578,58540.0
2022-08-18 15:20:00,52.39,52.41,52.36,52.4,89250.0,50.0483,50.0674,50.0196,50.0578,89250.0
2022-08-18 15:30:00,52.4,52.44,52.4,52.43,31035.0,50.0578,50.096,50.0578,50.0865,31035.0
2022-08-18 15:40:00,52.42,52.42,52.36,52.38,68755.0,50.0769,50.0769,50.0196,50.0387,68755.0
2022-08-18 15:50:00,52.36,52.38,52.31,52.38,422640.0,50.0196,50.0387,49.9718,50.0387,422640.0
2022-08-19 09:30:00,51.96,52.02,51.88,51.89,84325.0,49.6375,49.6948,49.5611,49.5706,84325.0
2022-08-19 09:40:00,51.9,51.9,51.7,51.74,241075.0,49.5802,49.5802,49.3891,49.4273,241075.0
2022-08-19 09:50:00,51.72,51.72,51.61,51.64,32925.0,49.4082,49.4082,49.3031,49.3318,32925.0
2022-08-19 10:00:00,51.64,51.69,51.61,51.61,38000.0,49.3318,49.3795,49.3031,49.3031,38000.0
2022-08-19 10:10:00,51.61,51.62,51.56,51.59,59160.0,49.3031,49.3127,49.2554,49.284,59160.0
2022-08-19 10:20:00,51.59,51.68,51.55,51.63,51460.0,49.284,49.37,49.2458,49.3222,51460.0
2022-08-19 10:30:00,51.62,51.7,51.62,51.66,33820.0,49.3127,49.3891,49.3127,49.3509,33820.0
2022-08-19 10:40:00,51.64,51.69,51.59,51.68,44275.0,49.3318,49.3795,49.284,49.37,44275.0
2022-08-19 10:50:00,51.68,51.68,51.54,51.56,18050.0,49.37,49.37,49.2363,49.2554,18050.0
2022-08-19 11:00:00,51.55,51.55,51.42,51.42,52275.0,49.2458,49.2458,49.1216,49.1216,52275.0
2022-08-19 11:10:00,51.43,51.46,51.41,51.45,71015.0,49.1312,49.1598,49.1121,49.1503,71015.0
2022-08-19 11:20:00,51.46,51.47,51.41,51.47,34195.0,49.1598,49.1694,49.1121,49.1694,34195.0
2022-08-19 11:30:00,51.49,51.52,51.43,51.49,218505.0,49.1885,49.2171,49.1312,49.1885,218505.0
2022-08-19 11:40:00,51.51,51.6,51.5,51.59,79870.0,49.2076,49.2936,49.198,49.284,79870.0
2022-08-19 11:50:00,51.6,51.6,51.55,51.56,45100.0,49.2936,49.2936,49.2458,49.2554,45100.0
2022-08-19 12:00:00,51.54,51.55,51.47,51.47,207150.0,49.2363,49.2458,49.1694,49.1694,207150.0
2022-08-19 12:10:00,51.49,51.52,51.49,51.52,36830.0,49.1885,49.2171,49.1885,49.2171,36830.0
2022-08-19 12:20:00,51.55,51.55,51.49,51.5,16380.0,49.2458,49.2458,49.1885,49.198,16380.0
2022-08-19 12:30:00,51.48,51.59,51.47,51.59,50215.0,49.1789,49.284,49.1694,49.284,50215.0
2022-08-19 12:40:00,51.59,51.61,51.56,51.58,10200.0,49.284,49.3031,49.2554,49.2745,10200.0
2022-08-19 12:50:00,51.58,51.62,51.57,51.59,10050.0,49.2745,49.3127,49.2649,49.284,10050.0
2022-08-19 13:00:00,51.57,51.61,51.56,51.57,29050.0,49.2649,49.3031,49.2554,49.2649,29050.0
2022-08-19 13:10:00,51.57,51.58,51.54,51.55,12795.0,49.2649,49.2745,49.2363,49.2458,12795.0
2022-08-19 13:20:00,51.54,51.55,51.51,51.52,31375.0,49.2363,49.2458,49.2076,49.2171,31375.0
2022-08-19 13:30:00,51.52,51.52,51.43,51.44,41575.0,49.2171,49.2171,49.1312,49.1407,41575.0
2022-08-19 13:40:00,51.47,51.5,51.47,51.48,14320.0,49.1694,49.198,49.1694,49.1789,14320.0
2022-08-19 13:50:00,51.48,51.54,51.48,51.53,26505.0,49.1789,49.2363,49.1789,49.2267,26505.0
2022-08-19 14:00:00,51.52,51.56,51.52,51.54,29395.0,49.2171,49.2554,49.2171,49.2363,29395.0
2022-08-19 14:10:00,51.53,51.54,51.46,51.48,36900.0,49.2267,49.2363,49.1598,49.1789,36900.0
2022-08-19 14:20:00,51.47,51.52,51.47,51.52,23660.0,49.1694,49.2171,49.1694,49.2171,23660.0
2022-08-19 14:30:00,51.51,51.54,51.5,51.5,58815.0,49.2076,49.2363,49.198,49.198,58815.0
2022-08-19 14:40:00,51.49,51.51,51.47,51.51,58805.0,49.1885,49.2076,49.1694,49.2076,58805.0
2022-08-19 14:50:00,51.5,51.5,51.42,51.45,32515.0,49.198,49.198,49.1216,49.1503,32515.0
2022-08-19 15:00:00,51.45,51.45,51.36,51.38,19890.0,49.1503,49.1503,49.0643,49.0834,19890.0
2022-08-19 15:10:00,51.39,51.5,51.39,51.47,44445.0,49.093,49.198,49.093,49.1694,44445.0
2022-08-19 15:20:00,51.46,51.5,51.46,51.5,24660.0,49.1598,49.198,49.1598,49.198,24660.0
2022-08-19 15:30:00,51.48,51.52,51.48,51.49,54355.0,49.1789,49.2171,49.1789,49.1885,54355.0
2022-08-19 15:40:00,51.51,51.53,51.48,51.51,50760.0,49.2076,49.2267,49.1789,49.2076,50760.0
2022-08-19 15:50:00,51.55,51.6,51.5,51.51,358290.0,49.2458,49.2936,49.198,49.2076,358290.0
2022-08-22 09:30:00,50.84,50.86,50.6,50.72,285240.0,48.5675,48.5866,48.3383,48.4529,285240.0
2022-08-22 09:40:00,50.73,50.83,50.7,50.74,117430.0,48.4625,48.558,48.4338,48.472,117430.0
2022-08-22 09:50:00,50.74,50.81,50.71,50.81,35765.0,48.472,48.5389,48.4434,48.5389,35765.0
2022-08-22 10:00:00,50.79,50.79,50.66,50.69,465990.0,48.5198,48.5198,48.3956,48.4242,465990.0
2022-08-22 10:10:00,50.69,50.69,50.58,50.6,214965.0,48.4242,48.4242,48.3192,48.3383,214965.0
2022-08-22 10:20:00,50.59,50.61,50.47,50.5,212335.0,48.3287,48.3478,48.2141,48.2427,212335.0
2022-08-22 10:30:00,50.51,50.59,50.49,50.59,20355.0,48.2523,48.3287,48.2332,48.3287,20355.0
2022-08-22 10:40:00,50.62,50.71,50.62,50.7,59485.0,48.3574,48.4434,48.3574,48.4338,59485.0
2022-08-22 10:50:00,50.7,50.7,50.59,50.59,20635.0,48.4338,48.4338,48.3287,48.3287,20635.0
2022-08-22 11:00:00,50.59,50.69,50.58,50.67,32775.0,48.3287,48.4242,48.3192,48.4051,32775.0
2022-08-22 11:10:00,50.68,50.74,50.66,50.72,22965.0,48.4147,48.472,48.3956,48.4529,22965.0
2022-08-22 11:20:00,50.74,50.76,50.7,50.73,44730.0,48.472,48.4911,48.4338,48.4625,44730.0
2022-08-22 11:30:00,50.72,50.78,50.72,50.73,28635.0,48.4529,48.5102,48.4529,48.4625,28635.0
2022-08-22 11:40:00,50.73,50.77,50.68,50.69,82485.0,48.4625,48.5007,48.4147,48.4242,82485.0
2022-08-22 11:50:00,50.69,50.74,50.69,50.73,69960.0,48.4242,48.472,48.4242,48.4625,69960.0
2022-08-22 12:00:00,50.72,50.75,50.65,50.65,69770.0,48.4529,48.4816,48.386,48.386,69770.0
2022-08-22 12:10:00,50.65,50.67,50.64,50.67,45320.0,48.386,48.4051,48.3765,48.4051,45320.0
2022-08-22 12:20:00,50.67,50.74,50.65,50.66,18345.0,48.4051,48.472,48.386,48.3956,18345.0
2022-08-22 12:30:00,50.66,50.71,50.65,50.69,47795.0,48.3956,48.4434,48.386,48.4242,47795.0
2022-08-22 12:40:00,50.69,50.69,50.59,50.62,62575.0,48.4242,48.4242,48.3287,48.3574,62575.0
2022-08-22 12:50:00,50.62,50.65,50.62,50.63,15645.0,48.3574,48.386,48.3574,48.3669,15645.0
2022-08-22 13:00:00,50.64,50.64,50.58,50.58,20505.0,48.3765,48.3765,48.3192,48.3192,20505.0
2022-08-22 13:10:00,50.58,50.58,50.53,50.54,54440.0,48.3192,48.3192,48.2714,48.2809,54440.0
2022-08-22 13:20:00,50.53,50.54,50.47,50.47,19270.0,48.2714,48.2809,48.2141,48.2141,19270.0
2022-08-22 13:30:00,50.47,50.48,50.43,50.44,84600.0,48.2141,48.2236,48.1759,48.1854,84600.0
2022-08-22 13:40:00,50.45,50.47,50.45,50.46,11865.0,48.195,48.2141,48.195,48.2045,11865.0
2022-08-22 13:50:00,50.44,50.46,50.42,50.42,35905.0,48.1854,48.2045,48.1663,48.1663,35905.0
2022-08-22 14:00:00,50.43,50.44,50.39,50.4,33325.0,48.1759,48.1854,48.1377,48.1472,33325.0
2022-08-22 14:10:00,50.4,50.44,50.38,50.44,41760.0,48.1472,48.1854,48.1281,48.1854,41760.0
2022-08-22 14:20:00,50.44,50.45,50.41,50.43,58225.0,48.1854,48.195,48.1568,48.1759,58225.0
2022-08-22 14:30:00,50.41,50.45,50.41,50.43,130575.0,48.1568,48.195,48.1568,48.1759,130575.0
2022-08-22 14:40:00,50.42,50.44,50.4,50.42,101405.0,48.1663,48.1854,48.1472,48.1663,101405.0
2022-08-22 14:50:00,50.42,50.44,50.38,50.42,115610.0,48.1663,48.1854,48.1281,48.1663,115610.0
2022-08-22 15:00:00,50.42,50.48,50.42,50.46,62630.0,48.1663,48.2236,48.1663,48.2045,62630.0
2022-08-22 15:10:00,50.47,50.51,50.44,50.44,25750.0,48.2141,48.2523,48.1854,48.1854,25750.0
2022-08-22 15:20:00,50.43,50.48,50.4,50.4,70315.0,48.1759,48.2236,48.1472,48.1472,70315.0
2022-08-22 15:30:00,50.41,50.44,50.37,50.42,69400.0,48.1568,48.1854,48.1185,48.1663,69400.0
2022-08-22 15:40:00,50.42,50.42,50.31,50.37,67760.0,48.1663,48.1663,48.0612,48.1185,67760.0
2022-08-22 15:50:00,50.37,50.47,50.36,50.42,251340.0,48.1185,48.2141,48.109,48.1663,251340.0
2022-08-23 09:30:00,50.47,50.68,50.43,50.61,240160.0,48.2141,48.4147,48.1759,48.3478,240160.0
2022-08-23 09:40:00,50.62,50.75,50.54,50.75,82320.0,48.3574,48.4816,48.2809,48.4816,82320.0
2022-08-23 09:50:00,50.74,50.88,50.74,50.8,75145.0,48.472,48.6058,48.472,48.5293,75145.0
2022-08-23 10:00:00,50.79,50.87,50.71,50.85,127805.0,48.5198,48.5962,48.4434,48.5771,127805.0
2022-08-23 10:10:00,50.88,50.95,50.87,50.91,35795.0,48.6058,48.6726,48.5962,48.6344,35795.0
2022-08-23 10:20:00,50.93,50.93,50.76,50.76,25155.0,48.6535,48.6535,48.4911,48.4911,25155.0
2022-08-23 10:30:00,50.76,50.9,50.76,50.76,48925.0,48.4911,48.6249,48.4911,48.4911,48925.0
2022-08-23 10:40:00,50.75,50.85,50.73,50.84,80785.0,48.4816,48.5771,48.4625,48.5675,80785.0
2022-08-23 10:50:00,50.88,50.89,50.69,50.69,419125.0,48.6058,48.6153,48.4242,48.4242,419125.0
2022-08-23 11:00:00,50.71,50.71,50.57,50.64,80045.0,48.4434,48.4434,48.3096,48.3765,80045.0
2022-08-23 11:10:00,50.65,50.73,50.63,50.7,47405.0,48.386,48.4625,48.3669,48.4338,47405.0
2022-08-23 11:20:00,50.69,50.7,50.64,50.64,46675.0,48.4242,48.4338,48.3765,48.3765,46675.0
2022-08-23 11:30:00,50.64,50.7,50.64,50.68,14550.0,48.3765,48.4338,48.3765,48.4147,14550.0
2022-08-23 11:40:00,50.67,50.68,50.61,50.67,18790.0,48.4051,48.4147,48.3478,48.4051,18790.0
2022-08-23 11:50:00,50.67,50.68,50.58,50.62,17525.0,48.4051,48.4147,48.3192,48.3574,17525.0
2022-08-23 12:00:00,50.59,50.59,50.55,50.59,123865.0,48.3287,48.3287,48.2905,48.3287,123865.0
2022-08-23 12:10:00,50.6,50.6,50.49,50.5,30825.0,48.3383,48.3383,48.2332,48.2427,30825.0
2022-08-23 12:20:00,50.51,50.51,50.42,50.42,80480.0,48.2523,48.2523,48.1663,48.1663,80480.0
2022-08-23 12:30:00,50.43,50.56,50.43,50.55,61870.0,48.1759,48.3001,48.1759,48.2905,61870.0
2022-08-23 12:40:00,50.55,50.57,50.53,50.53,271995.0,48.2905,48.3096,48.2714,48.2714,271995.0
2022-08-23 12:50:00,50.52,50.59,50.52,50.59,101520.0,48.2618,48.3287,48.2618,48.3287,101520.0
2022-08-23 13:00:00,50.58,50.62,50.52,50.53,233350.0,48.3192,48.3574,48.2618,48.2714,233350.0
2022-08-23 13:10:00,50.54,50.55,50.48,50.48,208800.0,48.2809,48.2905,48.2236,48.2236,208800.0
2022-08-23 13:20:00,50.47,50.51,50.44,50.51,22445.0,48.2141,48.2523,48.1854,48.2523,22445.0
2022-08-23 13:30:00,50.53,50.54,50.45,50.45,26155.0,48.2714,48.2809,48.195,48.195,26155.0
2022-08-23 13:40:00,50.46,50.46,50.35,50.36,567000.0,48.2045,48.2045,48.0994,48.109,567000.0
2022-08-23 13:50:00,50.36,50.38,50.3,50.37,91700.0,48.109,48.1281,48.0517,48.1185,91700.0
2022-08-23 14:00:00,50.33,50.41,50.33,50.39,17155.0,48.0803,48.1568,48.0803,48.1377,17155.0
2022-08-23 14:10:00,50.38,50.44,50.37,50.44,33810.0,48.1281,48.1854,48.1185,48.1854,33810.0
2022-08-23 14:20:00,50.43,50.48,50.43,50.47,45900.0,48.1759,48.2236,48.1759,48.2141,45900.0
2022-08-23 14:30:00,50.45,50.46,50.43,50.44,13140.0,48.195,48.2045,48.1759,48.1854,13140.0
2022-08-23 14:40:00,50.44,50.49,50.42,50.44,29605.0,48.1854,48.2332,48.1663,48.1854,29605.0
2022-08-23 14:50:00,50.43,50.46,50.41,50.44,65945.0,48.1759,48.2045,48.1568,48.1854,65945.0
2022-08-23 15:00:00,50.45,50.51,50.45,50.51,27520.0,48.195,48.2523,48.195,48.2523,27520.0
2022-08-23 15:10:00,50.51,50.55,50.48,50.55,46000.0,48.2523,48.2905,48.2236,48.2905,46000.0
2022-08-23 15:20:00,50.56,50.56,50.51,50.52,72060.0,48.3001,48.3001,48.2523,48.2618,72060.0
2022-08-23 15:30:00,50.51,50.52,50.45,50.46,68045.0,48.2523,48.2618,48.195,48.2045,68045.0
2022-08-23 15:40:00,50.45,50.51,50.44,50.47,60110.0,48.195,48.2523,48.1854,48.2141,60110.0
2022-08-23 15:50:00,50.44,50.44,50.38,50.4,122855.0,48.1854,48.1854,48.1281,48.1472,122855.0
2022-08-24 09:30:00,50.37,50.39,50.25,50.39,200775.0,48.1185,48.1377,48.0039,48.1377,200775.0
2022-08-24 09:40:00,50.45,50.56,50.45,50.49,29160.0,48.195,48.3001,48.195,48.2332,29160.0
2022-08-24 09:50:00,50.49,50.51,50.44,50.47,84995.0,48.2332,48.2523,48.1854,48.2141,84995.0
2022-08-24 10:00:00,50.53,50.54,50.41,50.51,84930.0,48.2714,48.2809,48.1568,48.2523,84930.0
2022-08-24 10:10:00,50.51,50.62,50.51,50.62,54960.0,48.2523,48.3574,48.2523,48.3574,54960.0
2022-08-24 10:20:00,50.65,50.65,50.59,50.59,39515.0,48.386,48.386,48.3287,48.3287,39515.0
2022-08-24 10:30:00,50.6,50.63,50.54,50.55,73125.0,48.3383,48.3669,48.2809,48.2905,73125.0
2022-08-24 10:40:00,50.55,50.58,50.49,50.58,32725.0,48.2905,48.3192,48.2332,48.3192,32725.0
2022-08-24 10:50:00,50.59,50.64,50.58,50.63,9090.0,48.3287,48.3765,48.3192,48.3669,9090.0
2022-08-24 11:00:00,50.6,50.66,50.6,50.63,235685.0,48.3383,48.3956,48.3383,48.3669,235685.0
2022-08-24 11:10:00,50.64,50.81,50.61,50.76,181590.0,48.3765,48.5389,48.3478,48.4911,181590.0
2022-08-24 11:20:00,50.77,50.79,50.74,50.78,20175.0,48.5007,48.5198,48.472,48.5102,20175.0
2022-08-24 11:30:00,50.79,50.81,50.76,50.76,32995.0,48.5198,48.5389,48.4911,48.4911,32995.0
2022-08-24 11:40:00,50.75,50.79,50.75,50.78,9000.0,48.4816,48.5198,48.4816,48.5102,9000.0
2022-08-24 11:50:00,50.77,50.81,50.75,50.76,30595.0,48.5007,48.5389,48.4816,48.4911,30595.0
2022-08-24 12:00:00,50.76,50.78,50.75,50.77,57485.0,48.4911,48.5102,48.4816,48.5007,57485.0
2022-08-24 12:10:00,50.78,50.78,50.75,50.75,16935.0,48.5102,48.5102,48.4816,48.4816,16935.0
2022-08-24 12:20:00,50.75,50.75,50.71,50.72,94775.0,48.4816,48.4816,48.4434,48.4529,94775.0
2022-08-24 12:30:00,50.71,50.71,50.61,50.62,25670.0,48.4434,48.4434,48.3478,48.3574,25670.0
2022-08-24 12:40:00,50.61,50.62,50.51,50.54,66805.0,48.3478,48.3574,48.2523,48.2809,66805.0
2022-08-24 12:50:00,50.52,50.55,50.51,50.55,40615.0,48.2618,48.2905,48.2523,48.2905,40615.0
2022-08-24 13:00:00,50.55,50.63,50.53,50.63,45820.0,48.2905,48.3669,48.2714,48.3669,45820.0
2022-08-24 13:10:00,50.62,50.63,50.6,50.61,27385.0,48.3574,48.3669,48.3383,48.3478,27385.0
2022-08-24 13:20:00,50.59,50.59,50.52,50.53,25445.0,48.3287,48.3287,48.2618,48.2714,25445.0
2022-08-24 13:30:00,50.54,50.54,50.5,50.54,16975.0,48.2809,48.2809,48.2427,48.2809,16975.0
2022-08-24 13:40:00,50.53,50.53,50.51,50.53,9435.0,48.2714,48.2714,48.2523,48.2714,9435.0
2022-08-24 13:50:00,50.53,50.55,50.52,50.55,32465.0,48.2714,48.2905,48.2618,48.2905,32465.0
2022-08-24 14:00:00,50.55,50.57,50.53,50.57,78050.0,48.2905,48.3096,48.2714,48.3096,78050.0
2022-08-24 14:10:00,50.57,50.58,50.56,50.57,69665.0,48.3096,48.3192,48.3001,48.3096,69665.0
2022-08-24 14:20:00,50.57,50.6,50.57,50.6,44050.0,48.3096,48.3383,48.3096,48.3383,44050.0
2022-08-24 14:30:00,50.59,50.59,50.54,50.56,43595.0,48.3287,48.3287,48.2809,48.3001,43595.0
2022-08-24 14:40:00,50.58,50.58,50.53,50.55,40535.0,48.3192,48.3192,48.2714,48.2905,40535.0
2022-08-24 14:50:00,50.56,50.62,50.56,50.62,42240.0,48.3001,48.3574,48.3001,48.3574,42240.0
2022-08-24 15:00:00,50.6,50.68,50.59,50.67,62825.0,48.3383,48.4147,48.3287,48.4051,62825.0
2022-08-24 15:10:00,50.66,50.71,50.66,50.7,58540.0,48.3956,48.4434,48.3956,48.4338,58540.0
2022-08-24 15:20:00,50.71,50.71,50.65,50.65,32045.0,48.4434,48.4434,48.386,48.386,32045.0
2022-08-24 15:30:00,50.66,50.72,50.65,50.72,30200.0,48.3956,48.4529,48.386,48.4529,30200.0
2022-08-24 15:40:00,50.72,50.74,50.7,50.7,74180.0,48.4529,48.472,48.4338,48.4338,74180.0
2022-08-24 15:50:00,50.71,50.72,50.63,50.66,127420.0,48.4434,48.4529,48.3669,48.3956,127420.0
2022-08-25 09:30:00,50.85,50.94,50.79,50.9,232465.0,48.5771,48.6631,48.5198,48.6249,232465.0
2022-08-25 09:40:00,50.94,51.0,50.84,51.0,83700.0,48.6631,48.7204,48.5675,48.7204,83700.0
2022-08-25 09:50:00,50.95,51.19,50.95,51.18,80795.0,48.6726,48.9019,48.6726,48.8923,80795.0
2022-08-25 10:00:00,51.23,51.27,51.17,51.18,60575.0,48.9401,48.9783,48.8828,48.8923,60575.0
2022-08-25 10:10:00,51.17,51.3,51.13,51.28,149960.0,48.8828,49.007,48.8446,48.9879,149960.0
2022-08-25 10:20:00,51.28,51.4,51.27,51.38,65245.0,48.9879,49.1025,48.9783,49.0834,65245.0
2022-08-25 10:30:00,51.42,51.44,51.39,51.42,44610.0,49.1216,49.1407,49.093,49.1216,44610.0
2022-08-25 10:40:00,51.44,51.44,51.36,51.37,58635.0,49.1407,49.1407,49.0643,49.0738,58635.0
2022-08-25 10:50:00,51.37,51.37,51.28,51.31,25005.0,49.0738,49.0738,48.9879,49.0165,25005.0
2022-08-25 11:00:00,51.31,51.31,51.2,51.22,74130.0,49.0165,49.0165,48.9114,48.9306,74130.0
2022-08-25 11:10:00,51.22,51.25,51.11,51.14,73130.0,48.9306,48.9592,48.8255,48.8541,73130.0
2022-08-25 11:20:00,51.14,51.17,51.06,51.17,83045.0,48.8541,48.8828,48.7777,48.8828,83045.0
2022-08-25 11:30:00,51.17,51.18,51.14,51.17,25415.0,48.8828,48.8923,48.8541,48.8828,25415.0
2022-08-25 11:40:00,51.17,51.23,51.16,51.22,62585.0,48.8828,48.9401,48.8732,48.9306,62585.0
2022-08-25 11:50:00,51.22,51.23,51.15,51.23,22635.0,48.9306,48.9401,48.8637,48.9401,22635.0
2022-08-25 12:00:00,51.22,51.22,51.14,51.14,63965.0,48.9306,48.9306,48.8541,48.8541,63965.0
2022-08-25 12:10:00,51.13,51.15,51.06,51.08,117485.0,48.8446,48.8637,48.7777,48.7968,117485.0
2022-08-25 12:20:00,51.09,51.15,51.08,51.15,48105.0,48.8064,48.8637,48.7968,48.8637,48105.0
2022-08-25 12:30:00,51.14,51.16,51.12,51.15,49020.0,48.8541,48.8732,48.835,48.8637,49020.0
2022-08-25 12:40:00,51.16,51.16,51.02,51.03,42005.0,48.8732,48.8732,48.7395,48.749,42005.0
2022-08-25 12:50:00,51.06,51.12,51.06,51.12,27840.0,48.7777,48.835,48.7777,48.835,27840.0
2022-08-25 13:00:00,51.13,51.19,51.11,51.11,104750.0,48.8446,48.9019,48.8255,48.8255,104750.0
2022-08-25 13:10:00,51.12,51.18,51.11,51.18,55720.0,48.835,48.8923,48.8255,48.8923,55720.0
2022-08-25 13:20:00,51.16,51.18,51.15,51.17,21860.0,48.8732,48.8923,48.8637,48.8828,21860.0
2022-08-25 13:30:00,51.18,51.22,51.16,51.2,74205.0,48.8923,48.9306,48.8732,48.9114,74205.0
2022-08-25 13:40:00,51.21,51.26,51.21,51.25,44280.0,48.921,48.9688,48.921,48.9592,44280.0
2022-08-25 13:50:00,51.24,51.24,51.22,51.24,23715.0,48.9497,48.9497,48.9306,48.9497,23715.0
2022-08-25 14:00:00,51.23,51.24,51.19,51.22,30575.0,48.9401,48.9497,48.9019,48.9306,30575.0
2022-08-25 14:10:00,51.21,51.26,51.21,51.24,36700.0,48.921,48.9688,48.921,48.9497,36700.0
2022-08-25 14:20:00,51.24,51.27,51.23,51.26,41455.0,48.9497,48.9783,48.9401,48.9688,41455.0
2022-08-25 14:30:00,51.26,51.27,51.21,51.21,32180.0,48.9688,48.9783,48.921,48.921,32180.0
2022-08-25 14:40:00,51.21,51.21,51.18,51.19,38165.0,48.921,48.921,48.8923,48.9019,38165.0
2022-08-25 14:50:00,51.19,51.22,51.16,51.22,48245.0,48.9019,48.9306,48.8732,48.9306,48245.0
2022-08-25 15:00:00,51.22,51.27,51.19,51.2,71470.0,48.9306,48.9783,48.9019,48.9114,71470.0
2022-08-25 15:10:00,51.2,51.26,51.19,51.26,66660.0,48.9114,48.9688,48.9019,48.9688,66660.0
2022-08-25 15:20:00,51.26,51.3,51.25,51.3,53735.0,48.9688,49.007,48.9592,49.007,53735.0
2022-08-25 15:30:00,51.29,51.35,51.26,51.34,104240.0,48.9974,49.0547,48.9688,49.0452,104240.0
2022-08-25 15:40:00,51.34,51.44,51.34,51.43,212990.0,49.0452,49.1407,49.0452,49.1312,212990.0
2022-08-25 15:50:00,51.43,51.51,51.37,51.5,221965.0,49.1312,49.2076,49.0738,49.198,221965.0
2022-08-26 09:30:00,51.55,51.56,51.38,51.44,159550.0,49.2458,49.2554,49.0834,49.1407,159550.0
2022-08-26 09:40:00,51.43,51.45,51.37,51.39,233235.0,49.1312,49.1503,49.0738,49.093,233235.0
2022-08-26 09:50:00,51.33,51.44,51.3,51.41,28450.0,49.0356,49.1407,49.007,49.1121,28450.0
2022-08-26 10:00:00,51.41,51.41,50.96,51.4,170470.0,49.1121,49.1121,48.6822,49.1025,170470.0
2022-08-26 10:10:00,51.46,51.46,51.25,51.34,46355.0,49.1598,49.1598,48.9592,49.0452,46355.0
2022-08-26 10:20:00,51.3,51.32,50.83,50.87,57505.0,49.007,49.0261,48.558,48.5962,57505.0
2022-08-26 10:30:00,50.83,50.83,50.52,50.56,68940.0,48.558,48.558,48.2618,48.3001,68940.0
2022-08-26 10:40:00,50.56,50.71,50.56,50.71,37100.0,48.3001,48.4434,48.3001,48.4434,37100.0
2022-08-26 10:50:00,50.67,50.68,50.59,50.64,37795.0,48.4051,48.4147,48.3287,48.3765,37795.0
2022-08-26 11:00:00,50.61,50.62,50.46,50.47,64965.0,48.3478,48.3574,48.2045,48.2141,64965.0
2022-08-26 11:10:00,50.5,50.54,50.41,50.42,108535.0,48.2427,48.2809,48.1568,48.1663,108535.0
2022-08-26 11:20:00,50.4,50.51,50.33,50.47,99475.0,48.1472,48.2523,48.0803,48.2141,99475.0
2022-08-26 11:30:00,50.46,50.53,50.46,50.49,101045.0,48.2045,48.2714,48.2045,48.2332,101045.0
2022-08-26 11:40:00,50.51,50.52,50.44,50.51,27380.0,48.2523,48.2618,48.1854,48.2523,27380.0
2022-08-26 11:50:00,50.53,50.58,50.5,50.51,31605.0,48.2714,48.3192,48.2427,48.2523,31605.0
2022-08-26 12:00:00,50.52,50.52,50.4,50.42,50475.0,48.2618,48.2618,48.1472,48.1663,50475.0
2022-08-26 12:10:00,50.47,50.49,50.4,50.41,41640.0,48.2141,48.2332,48.1472,48.1568,41640.0
2022-08-26 12:20:00,50.41,50.41,50.36,50.39,38280.0,48.1568,48.1568,48.109,48.1377,38280.0
2022-08-26 12:30:00,50.39,50.39,50.31,50.34,24080.0,48.1377,48.1377,48.0612,48.0899,24080.0
2022-08-26 12:40:00,50.34,50.42,50.34,50.34,45940.0,48.0899,48.1663,48.0899,48.0899,45940.0
2022-08-26 12:50:00,50.41,50.43,50.36,50.43,30035.0,48.1568,48.1759,48.109,48.1759,30035.0
2022-08-26 13:00:00,50.4,50.48,50.39,50.47,28065.0,48.1472,48.2236,48.1377,48.2141,28065.0
2022-08-26 13:10:00,50.48,50.49,50.42,50.45,54135.0,48.2236,48.2332,48.1663,48.195,54135.0
2022-08-26 13:20:00,50.44,50.52,50.44,50.49,58565.0,48.1854,48.2618,48.1854,48.2332,58565.0
2022-08-26 13:30:00,50.48,50.48,50.41,50.41,33815.0,48.2236,48.2236,48.1568,48.1568,33815.0
2022-08-26 13:40:00,50.39,50.4,50.34,50.39,52770.0,48.1377,48.1472,48.0899,48.1377,52770.0
2022-08-26 13:50:00,50.37,50.37,50.34,50.36,20215.0,48.1185,48.1185,48.0899,48.109,20215.0
2022-08-26 14:00:00,50.36,50.39,50.34,50.36,106060.0,48.109,48.1377,48.0899,48.109,106060.0
2022-08-26 14:10:00,50.34,50.35,50.25,50.25,134695.0,48.0899,48.0994,48.0039,48.0039,134695.0
2022-08-26 14:20:00,50.26,50.31,50.26,50.3,59945.0,48.0135,48.0612,48.0135,48.0517,59945.0
2022-08-26 14:30:00,50.3,50.32,50.25,50.28,63895.0,48.0517,48.0708,48.0039,48.0326,63895.0
2022-08-26 14:40:00,50.28,50.28,50.23,50.25,51375.0,48.0326,48.0326,47.9848,48.0039,51375.0
2022-08-26 14:50:00,50.25,50.26,50.17,50.19,166370.0,48.0039,48.0135,47.9275,47.9466,166370.0
2022-08-26 15:00:00,50.18,50.23,50.11,50.12,54000.0,47.937,47.9848,47.8702,47.8797,54000.0
2022-08-26 15:10:00,50.12,50.17,50.07,50.14,80270.0,47.8797,47.9275,47.832,47.8988,80270.0
2022-08-26 15:20:00,50.15,50.17,50.08,50.13,100325.0,47.9084,47.9275,47.8415,47.8893,100325.0
2022-08-26 15:30:00,50.12,50.13,50.04,50.08,143870.0,47.8797,47.8893,47.8033,47.8415,143870.0
2022-08-26 15:40:00,50.08,50.08,49.97,50.0,143015.0,47.8415,47.8415,47.7364,47.7651,143015.0
2022-08-26 15:50:00,50.01,50.06,49.95,49.95,440825.0,47.7746,47.8224,47.7173,47.7173,440825.0
2022-08-29 09:30:00,49.52,49.63,49.42,49.55,227925.0,47.3065,47.4116,47.211,47.3352,227925.0
2022-08-29 09:40:00,49.57,49.65,49.47,49.52,64425.0,47.3543,47.4307,47.2588,47.3065,64425.0
2022-08-29 09:50:00,49.54,49.75,49.54,49.66,65490.0,47.3256,47.5263,47.3256,47.4403,65490.0
2022-08-29 10:00:00,49.65,49.7,49.59,49.66,66970.0,47.4307,47.4785,47.3734,47.4403,66970.0
2022-08-29 10:10:00,49.68,49.85,49.67,49.79,44275.0,47.4594,47.6218,47.4498,47.5645,44275.0
2022-08-29 10:20:00,49.82,49.85,49.7,49.7,32240.0,47.5931,47.6218,47.4785,47.4785,32240.0
2022-08-29 10:30:00,49.74,49.74,49.5,49.5,33345.0,47.5167,47.5167,47.2874,47.2874,33345.0
2022-08-29 10:40:00,49.5,49.55,49.47,49.48,114460.0,47.2874,47.3352,47.2588,47.2683,114460.0
2022-08-29 10:50:00,49.53,49.54,49.42,49.49,78965.0,47.3161,47.3256,47.211,47.2779,78965.0
2022-08-29 11:00:00,49.52,49.62,49.49,49.56,157785.0,47.3065,47.4021,47.2779,47.3448,157785.0
2022-08-29 11:10:00,49.56,49.63,49.53,49.62,44625.0,47.3448,47.4116,47.3161,47.4021,44625.0
2022-08-29 11:20:00,49.61,49.7,49.6,49.66,35225.0,47.3925,47.4785,47.383,47.4403,35225.0
2022-08-29 11:30:00,49.64,49.76,49.59,49.7,42180.0,47.4212,47.5358,47.3734,47.4785,42180.0
2022-08-29 11:40:00,49.7,49.7,49.6,49.65,48320.0,47.4785,47.4785,47.383,47.4307,48320.0
2022-08-29 11:50:00,49.68,49.73,49.67,49.72,29615.0,47.4594,47.5072,47.4498,47.4976,29615.0
2022-08-29 12:00:00,49.73,49.8,49.73,49.78,57560.0,47.5072,47.574,47.5072,47.5549,57560.0
2022-08-29 12:10:00,49.78,49.83,49.75,49.8,27405.0,47.5549,47.6027,47.5263,47.574,27405.0
2022-08-29 12:20:00,49.79,49.8,49.76,49.76,54180.0,47.5645,47.574,47.5358,47.5358,54180.0
2022-08-29 12:30:00,49.78,49.78,49.69,49.72,14855.0,47.5549,47.5549,47.4689,47.4976,14855.0
2022-08-29 12:40:00,49.73,49.84,49.72,49.84,22430.0,47.5072,47.6122,47.4976,47.6122,22430.0
2022-08-29 12:50:00,49.88,49.91,49.85,49.86,16505.0,47.6504,47.6791,47.6218,47.6313,16505.0
2022-08-29 13:00:00,49.87,49.93,49.87,49.93,44385.0,47.6409,47.6982,47.6409,47.6982,44385.0
2022-08-29 13:10:00,49.92,49.93,49.79,49.79,113415.0,47.6887,47.6982,47.5645,47.5645,113415.0
2022-08-29 13:20:00,49.81,49.88,49.8,49.88,43385.0,47.5836,47.6504,47.574,47.6504,43385.0
2022-08-29 13:30:00,49.88,49.94,49.88,49.93,23995.0,47.6504,47.7078,47.6504,47.6982,23995.0
2022-08-29 13:40:00,49.91,50.06,49.91,49.97,22250.0,47.6791,47.8224,47.6791,47.7364,22250.0
2022-08-29 13:50:00,49.96,50.02,49.96,50.02,29715.0,47.7269,47.7842,47.7269,47.7842,29715.0
2022-08-29 14:00:00,50.01,50.01,49.92,49.92,27040.0,47.7746,47.7746,47.6887,47.6887,27040.0
2022-08-29 14:10:00,49.94,49.94,49.83,49.83,39610.0,47.7078,47.7078,47.6027,47.6027,39610.0
2022-08-29 14:20:00,49.84,49.86,49.81,49.84,64740.0,47.6122,47.6313,47.5836,47.6122,64740.0
2022-08-29 14:30:00,49.84,49.94,49.83,49.91,55005.0,47.6122,47.7078,47.6027,47.6791,55005.0
2022-08-29 14:40:00,49.91,49.95,49.89,49.9,516530.0,47.6791,47.7173,47.66,47.6696,516530.0
2022-08-29 14:50:00,49.89,49.9,49.79,49.9,87965.0,47.66,47.6696,47.5645,47.6696,87965.0
2022-08-29 15:00:00,49.91,49.98,49.87,49.89,49080.0,47.6791,47.746,47.6409,47.66,49080.0
2022-08-29 15:10:00,49.91,49.94,49.87,49.89,33310.0,47.6791,47.7078,47.6409,47.66,33310.0
2022-08-29 15:20:00,49.86,49.87,49.77,49.77,30715.0,47.6313,47.6409,47.5454,47.5454,30715.0
2022-08-29 15:30:00,49.77,49.84,49.74,49.83,116955.0,47.5454,47.6122,47.5167,47.6027,116955.0
2022-08-29 15:40:00,49.84,49.84,49.75,49.76,68105.0,47.6122,47.6122,47.5263,47.5358,68105.0
2022-08-29 15:50:00,49.75,49.79,49.61,49.62,316595.0,47.5263,47.5645,47.3925,47.4021,316595.0
2022-08-30 09:30:00,49.78,49.82,49.55,49.61,307780.0,47.5549,47.5931,47.3352,47.3925,307780.0
2022-08-30 09:40:00,49.6,49.61,49.4,49.48,181895.0,47.383,47.3925,47.1919,47.2683,181895.0
2022-08-30 09:50:00,49.47,49.47,49.35,49.41,34220.0,47.2588,47.2588,47.1441,47.2015,34220.0
2022-08-30 10:00:00,49.38,49.45,49.16,49.21,119485.0,47.1728,47.2397,46.9626,47.0104,119485.0
2022-08-30 10:10:00,49.21,49.31,49.16,49.31,34945.0,47.0104,47.1059,46.9626,47.1059,34945.0
2022-08-30 10:20:00,49.33,49.34,49.18,49.25,65925.0,47.125,47.1346,46.9817,47.0486,65925.0
2022-08-30 10:30:00,49.23,49.26,48.97,49.01,156450.0,47.0295,47.0582,46.7811,46.8193,156450.0
2022-08-30 10:40:00,49.02,49.02,48.8,48.81,49505.0,46.8289,46.8289,46.6187,46.6283,49505.0
2022-08-30 10:50:00,48.79,49.07,48.78,49.06,72800.0,46.6092,46.8767,46.5996,46.8671,72800.0
2022-08-30 11:00:00,49.05,49.15,49.02,49.04,68210.0,46.8575,46.9531,46.8289,46.848,68210.0
2022-08-30 11:10:00,49.02,49.08,48.92,49.08,66110.0,46.8289,46.8862,46.7334,46.8862,66110.0
2022-08-30 11:20:00,49.11,49.14,49.02,49.07,29595.0,46.9149,46.9435,46.8289,46.8767,29595.0
2022-08-30 11:30:00,49.06,49.15,49.03,49.04,25090.0,46.8671,46.9531,46.8384,46.848,25090.0
2022-08-30 11:40:00,49.02,49.1,48.99,49.0,28770.0,46.8289,46.9053,46.8002,46.8098,28770.0
2022-08-30 11:50:00,49.0,49.14,48.99,49.06,30005.0,46.8098,46.9435,46.8002,46.8671,30005.0
2022-08-30 12:00:00,49.07,49.15,49.07,49.1,22545.0,46.8767,46.9531,46.8767,46.9053,22545.0
2022-08-30 12:10:00,49.11,49.21,49.08,49.08,47820.0,46.9149,47.0104,46.8862,46.8862,47820.0
2022-08-30 12:20:00,49.09,49.09,49.01,49.03,7825.0,46.8958,46.8958,46.8193,46.8384,7825.0
2022-08-30 12:30:00,49.01,49.02,48.95,49.01,69695.0,46.8193,46.8289,46.762,46.8193,69695.0
2022-08-30 12:40:00,48.99,49.0,48.88,48.92,78315.0,46.8002,46.8098,46.6951,46.7334,78315.0
2022-08-30 12:50:00,48.92,48.99,48.92,48.96,63860.0,46.7334,46.8002,46.7334,46.7716,63860.0
2022-08-30 13:00:00,48.96,49.01,48.92,48.93,56150.0,46.7716,46.8193,46.7334,46.7429,56150.0
2022-08-30 13:10:00,48.95,48.95,48.81,48.81,170505.0,46.762,46.762,46.6283,46.6283,170505.0
2022-08-30 13:20:00,48.82,48.84,48.76,48.82,817885.0,46.6378,46.6569,46.5805,46.6378,817885.0
2022-08-30 13:30:00,48.82,48.89,48.82,48.83,81495.0,46.6378,46.7047,46.6378,46.6474,81495.0
2022-08-30 13:40:00,48.85,48.9,48.75,48.89,38725.0,46.6665,46.7143,46.571,46.7047,38725.0
2022-08-30 13:50:00,48.87,48.95,48.87,48.9,34895.0,46.6856,46.762,46.6856,46.7143,34895.0
2022-08-30 14:00:00,48.93,48.94,48.84,48.92,21710.0,46.7429,46.7525,46.6569,46.7334,21710.0
2022-08-30 14:10:00,48.92,48.97,48.92,48.94,39725.0,46.7334,46.7811,46.7334,46.7525,39725.0
2022-08-30 14:20:00,48.93,48.95,48.84,48.84,68435.0,46.7429,46.762,46.6569,46.6569,68435.0
2022-08-30 14:30:00,48.87,48.94,48.87,48.92,46220.0,46.6856,46.7525,46.6856,46.7334,46220.0
2022-08-30 14:40:00,48.94,48.95,48.84,48.88,88790.0,46.7525,46.762,46.6569,46.6951,88790.0
2022-08-30 14:50:00,48.88,48.92,48.84,48.89,65945.0,46.6951,46.7334,46.6569,46.7047,65945.0
2022-08-30 15:00:00,48.89,49.07,48.89,49.06,40195.0,46.7047,46.8767,46.7047,46.8671,40195.0
2022-08-30 15:10:00,49.08,49.13,49.01,49.06,79000.0,46.8862,46.934,46.8193,46.8671,79000.0
2022-08-30 15:20:00,49.05,49.06,48.98,48.99,68290.0,46.8575,46.8671,46.7907,46.8002,68290.0
2022-08-30 15:30:00,48.99,48.99,48.88,48.97,115605.0,46.8002,46.8002,46.6951,46.7811,115605.0
2022-08-30 15:40:00,48.97,49.03,48.86,48.89,74075.0,46.7811,46.8384,46.676,46.7047,74075.0
2022-08-30 15:50:00,48.91,48.99,48.87,48.94,601080.0,46.7238,46.8002,46.6856,46.7525,601080.0
2022-08-31 09:30:00,49.04,49.11,48.79,48.89,179770.0,46.848,46.9149,46.6092,46.7047,179770.0
2022-08-31 09:40:00,48.9,49.19,48.9,49.1,227535.0,46.7143,46.9913,46.7143,46.9053,227535.0
2022-08-31 09:50:00,49.12,49.17,48.9,48.9,49205.0,46.9244,46.9722,46.7143,46.7143,49205.0
2022-08-31 10:00:00,48.88,48.89,48.8,48.83,75375.0,46.6951,46.7047,46.6187,46.6474,75375.0
2022-08-31 10:10:00,48.84,48.96,48.79,48.9,107090.0,46.6569,46.7716,46.6092,46.7143,107090.0
2022-08-31 10:20:00,48.91,48.93,48.73,48.73,55515.0,46.7238,46.7429,46.5519,46.5519,55515.0
2022-08-31 10:30:00,48.77,48.83,48.7,48.72,87040.0,46.5901,46.6474,46.5232,46.5423,87040.0
2022-08-31 10:40:00,48.71,48.96,48.69,48.95,59540.0,46.5327,46.7716,46.5136,46.762,59540.0
2022-08-31 10:50:00,49.0,49.0,48.82,48.83,43290.0,46.8098,46.8098,46.6378,46.6474,43290.0
2022-08-31 11:00:00,48.82,48.82,48.66,48.69,158510.0,46.6378,46.6378,46.485,46.5136,158510.0
2022-08-31 11:10:00,48.71,48.8,48.68,48.8,58175.0,46.5327,46.6187,46.5041,46.6187,58175.0
2022-08-31 11:20:00,48.8,48.86,48.78,48.8,51000.0,46.6187,46.676,46.5996,46.6187,51000.0
2022-08-31 11:30:00,48.79,48.91,48.74,48.86,67550.0,46.6092,46.7238,46.5614,46.676,67550.0
2022-08-31 11:40:00,48.85,48.91,48.84,48.84,27285.0,46.6665,46.7238,46.6569,46.6569,27285.0
2022-08-31 11:50:00,48.86,48.96,48.86,48.96,17620.0,46.676,46.7716,46.676,46.7716,17620.0
2022-08-31 12:00:00,48.93,48.93,48.86,48.88,28930.0,46.7429,46.7429,46.676,46.6951,28930.0
2022-08-31 12:10:00,48.85,48.93,48.83,48.89,22310.0,46.6665,46.7429,46.6474,46.7047,22310.0
2022-08-31 12:20:00,48.87,48.88,48.81,48.85,47760.0,46.6856,46.6951,46.6283,46.6665,47760.0
2022-08-31 12:30:00,48.85,48.89,48.8,48.83,258600.0,46.6665,46.7047,46.6187,46.6474,258600.0
2022-08-31 12:40:00,48.82,48.84,48.75,48.84,83175.0,46.6378,46.6569,46.571,46.6569,83175.0
2022-08-31 12:50:00,48.82,48.84,48.76,48.8,73075.0,46.6378,46.6569,46.5805,46.6187,73075.0
2022-08-31 13:00:00,48.79,48.88,48.78,48.86,36450.0,46.6092,46.6951,46.5996,46.676,36450.0
2022-08-31 13:10:00,48.86,48.89,48.79,48.79,17880.0,46.676,46.7047,46.6092,46.6092,17880.0
2022-08-31 13:20:00,48.79,48.79,48.69,48.74,74835.0,46.6092,46.6092,46.5136,46.5614,74835.0
2022-08-31 13:30:00,48.72,48.75,48.66,48.68,59580.0,46.5423,46.571,46.485,46.5041,59580.0
2022-08-31 13:40:00,48.65,48.67,48.63,48.64,32425.0,46.4754,46.4945,46.4563,46.4659,32425.0
2022-08-31 13:50:00,48.62,48.71,48.62,48.69,142420.0,46.4468,46.5327,46.4468,46.5136,142420.0
2022-08-31 14:00:00,48.68,48.75,48.63,48.74,69925.0,46.5041,46.571,46.4563,46.5614,69925.0
2022-08-31 14:10:00,48.75,48.75,48.71,48.71,43770.0,46.571,46.571,46.5327,46.5327,43770.0
2022-08-31 14:20:00,48.69,48.71,48.65,48.66,27655.0,46.5136,46.5327,46.4754,46.485,27655.0
2022-08-31 14:30:00,48.66,48.66,48.56,48.58,38545.0,46.485,46.485,46.3895,46.4086,38545.0
2022-08-31 14:40:00,48.56,48.62,48.53,48.6,64445.0,46.3895,46.4468,46.3608,46.4277,64445.0
2022-08-31 14:50:00,48.57,48.61,48.57,48.6,79015.0,46.399,46.4372,46.399,46.4277,79015.0
2022-08-31 15:00:00,48.63,48.74,48.58,48.71,66060.0,46.4563,46.5614,46.4086,46.5327,66060.0
2022-08-31 15:10:00,48.71,48.87,48.71,48.81,106440.0,46.5327,46.6856,46.5327,46.6283,106440.0
2022-08-31 15:20:00,48.78,48.79,48.71,48.73,45055.0,46.5996,46.6092,46.5327,46.5519,45055.0
2022-08-31 15:30:00,48.72,48.76,48.66,48.76,92195.0,46.5423,46.5805,46.485,46.5805,92195.0
2022-08-31 15:40:00,48.76,48.86,48.71,48.79,156925.0,46.5805,46.676,46.5327,46.6092,156925.0
2022-08-31 15:50:00,48.81,48.81,48.6,48.6,250665.0,46.6283,46.6283,46.4277,46.4277,250665.0
2022-09-01 09:30:00,48.23,48.25,47.91,47.98,285065.0,46.0742,46.0933,45.7685,45.8354,285065.0
2022-09-01 09:40:00,47.96,48.12,47.96,48.0,106505.0,45.8163,45.9691,45.8163,45.8545,106505.0
2022-09-01 09:50:00,47.97,48.0,47.86,47.93,71325.0,45.8258,45.8545,45.7207,45.7876,71325.0
2022-09-01 10:00:00,47.9,47.93,47.71,47.79,132155.0,45.759,45.7876,45.5774,45.6539,132155.0
2022-09-01 10:10:00,47.76,47.77,47.62,47.66,88960.0,45.6252,45.6348,45.4915,45.5297,88960.0
2022-09-01 10:20:00,47.68,47.95,47.66,47.91,70430.0,45.5488,45.8067,45.5297,45.7685,70430.0
2022-09-01 10:30:00,47.88,47.91,47.72,47.73,69310.0,45.7398,45.7685,45.587,45.5966,69310.0
2022-09-01 10:40:00,47.73,47.76,47.61,47.61,107725.0,45.5966,45.6252,45.4819,45.4819,107725.0
2022-09-01 10:50:00,47.65,47.71,47.63,47.66,60420.0,45.5201,45.5774,45.501,45.5297,60420.0
2022-09-01 11:00:00,47.66,47.8,47.63,47.78,116855.0,45.5297,45.6634,45.501,45.6443,116855.0
2022-09-01 11:10:00,47.81,47.85,47.78,47.81,143100.0,45.673,45.7112,45.6443,45.673,143100.0
2022-09-01 11:20:00,47.78,47.78,47.67,47.67,104740.0,45.6443,45.6443,45.5392,45.5392,104740.0
2022-09-01 11:30:00,47.69,47.96,47.69,47.83,176660.0,45.5583,45.8163,45.5583,45.6921,176660.0
2022-09-01 11:40:00,47.83,47.85,47.74,47.77,35730.0,45.6921,45.7112,45.6061,45.6348,35730.0
2022-09-01 11:50:00,47.77,47.77,47.68,47.75,50975.0,45.6348,45.6348,45.5488,45.6157,50975.0
2022-09-01 12:00:00,47.8,47.84,47.73,47.82,55690.0,45.6634,45.7016,45.5966,45.6825,55690.0
2022-09-01 12:10:00,47.79,47.85,47.76,47.79,25470.0,45.6539,45.7112,45.6252,45.6539,25470.0
2022-09-01 12:20:00,47.8,47.83,47.74,47.8,41700.0,45.6634,45.6921,45.6061,45.6634,41700.0
2022-09-01 12:30:00,47.76,47.78,47.66,47.67,40590.0,45.6252,45.6443,45.5297,45.5392,40590.0
2022-09-01 12:40:00,47.66,47.69,47.63,47.68,23815.0,45.5297,45.5583,45.501,45.5488,23815.0
2022-09-01 12:50:00,47.67,47.68,47.58,47.63,377385.0,45.5392,45.5488,45.4533,45.501,377385.0
2022-09-01 13:00:00,47.63,47.75,47.6,47.75,251435.0,45.501,45.6157,45.4724,45.6157,251435.0
2022-09-01 13:10:00,47.76,47.83,47.72,47.81,111615.0,45.6252,45.6921,45.587,45.673,111615.0
2022-09-01 13:20:00,47.81,47.96,47.81,47.95,88735.0,45.673,45.8163,45.673,45.8067,88735.0
2022-09-01 13:30:00,47.96,47.96,47.87,47.91,89690.0,45.8163,45.8163,45.7303,45.7685,89690.0
2022-09-01 13:40:00,47.91,47.91,47.82,47.82,36925.0,45.7685,45.7685,45.6825,45.6825,36925.0
2022-09-01 13:50:00,47.83,47.85,47.8,47.81,27045.0,45.6921,45.7112,45.6634,45.673,27045.0
2022-09-01 14:00:00,47.81,47.86,47.78,47.8,52240.0,45.673,45.7207,45.6443,45.6634,52240.0
2022-09-01 14:10:00,47.81,47.86,47.76,47.86,58650.0,45.673,45.7207,45.6252,45.7207,58650.0
2022-09-01 14:20:00,47.86,48.03,47.86,48.03,49810.0,45.7207,45.8831,45.7207,45.8831,49810.0
2022-09-01 14:30:00,48.03,48.14,48.01,48.03,46120.0,45.8831,45.9882,45.864,45.8831,46120.0
2022-09-01 14:40:00,48.07,48.1,47.99,48.01,55735.0,45.9214,45.95,45.8449,45.864,55735.0
2022-09-01 14:50:00,48.0,48.11,47.99,48.06,49975.0,45.8545,45.9596,45.8449,45.9118,49975.0
2022-09-01 15:00:00,48.03,48.17,48.03,48.15,111660.0,45.8831,46.0169,45.8831,45.9978,111660.0
2022-09-01 15:10:00,48.16,48.22,48.11,48.11,97380.0,46.0073,46.0646,45.9596,45.9596,97380.0
2022-09-01 15:20:00,48.09,48.11,47.98,47.98,57705.0,45.9405,45.9596,45.8354,45.8354,57705.0
2022-09-01 15:30:00,47.96,48.03,47.94,48.02,66705.0,45.8163,45.8831,45.7972,45.8736,66705.0
2022-09-01 15:40:00,48.0,48.06,47.98,47.99,49965.0,45.8545,45.9118,45.8354,45.8449,49965.0
2022-09-01 15:50:00,47.99,48.24,47.99,48.22,162150.0,45.8449,46.0838,45.8449,46.0646,162150.0
2022-09-02 09:30:00,48.77,48.78,48.37,48.41,453375.0,46.5901,46.5996,46.2079,46.2462,453375.0
2022-09-02 09:40:00,48.4,48.4,48.22,48.34,145440.0,46.2366,46.2366,46.0646,46.1793,145440.0
2022-09-02 09:50:00,48.4,48.43,48.28,48.29,80415.0,46.2366,46.2653,46.122,46.1315,80415.0
2022-09-02 10:00:00,48.3,48.31,48.18,48.26,39395.0,46.1411,46.1506,46.0264,46.1029,39395.0
2022-09-02 10:10:00,48.32,48.59,48.32,48.54,61850.0,46.1602,46.4181,46.1602,46.3703,61850.0
2022-09-02 10:20:00,48.52,48.68,48.5,48.68,22660.0,46.3512,46.5041,46.3321,46.5041,22660.0
2022-09-02 10:30:00,48.68,48.85,48.68,48.85,19320.0,46.5041,46.6665,46.5041,46.6665,19320.0
2022-09-02 10:40:00,48.84,48.86,48.81,48.85,20515.0,46.6569,46.676,46.6283,46.6665,20515.0
2022-09-02 10:50:00,48.85,48.87,48.74,48.79,79165.0,46.6665,46.6856,46.5614,46.6092,79165.0
2022-09-02 11:00:00,48.8,48.9,48.8,48.81,97160.0,46.6187,46.7143,46.6187,46.6283,97160.0
2022-09-02 11:10:00,48.82,48.86,48.76,48.86,34880.0,46.6378,46.676,46.5805,46.676,34880.0
2022-09-02 11:20:00,48.85,48.87,48.8,48.82,17595.0,46.6665,46.6856,46.6187,46.6378,17595.0
2022-09-02 11:30:00,48.84,48.86,48.79,48.83,84910.0,46.6569,46.676,46.6092,46.6474,84910.0
2022-09-02 11:40:00,48.84,48.89,48.73,48.88,39085.0,46.6569,46.7047,46.5519,46.6951,39085.0
2022-09-02 11:50:00,48.87,48.92,48.87,48.92,24450.0,46.6856,46.7334,46.6856,46.7334,24450.0
2022-09-02 12:00:00,48.93,48.93,48.88,48.89,43440.0,46.7429,46.7429,46.6951,46.7047,43440.0
2022-09-02 12:10:00,48.88,48.89,48.78,48.79,21655.0,46.6951,46.7047,46.5996,46.6092,21655.0
2022-09-02 12:20:00,48.75,48.75,48.58,48.58,109610.0,46.571,46.571,46.4086,46.4086,109610.0
2022-09-02 12:30:00,48.58,48.6,48.44,48.44,43855.0,46.4086,46.4277,46.2748,46.2748,43855.0
2022-09-02 12:40:00,48.49,48.49,48.37,48.38,42500.0,46.3226,46.3226,46.2079,46.2175,42500.0
2022-09-02 12:50:00,48.38,48.41,48.3,48.38,68345.0,46.2175,46.2462,46.1411,46.2175,68345.0
2022-09-02 13:00:00,48.34,48.34,48.17,48.18,72910.0,46.1793,46.1793,46.0169,46.0264,72910.0
2022-09-02 13:10:00,48.18,48.23,48.1,48.22,49565.0,46.0264,46.0742,45.95,46.0646,49565.0
2022-09-02 13:20:00,48.19,48.19,47.94,47.96,82770.0,46.036,46.036,45.7972,45.8163,82770.0
2022-09-02 13:30:00,47.95,48.02,47.92,47.99,63925.0,45.8067,45.8736,45.7781,45.8449,63925.0
2022-09-02 13:40:00,48.0,48.08,47.91,47.92,46995.0,45.8545,45.9309,45.7685,45.7781,46995.0
2022-09-02 13:50:00,47.92,47.94,47.84,47.89,119275.0,45.7781,45.7972,45.7016,45.7494,119275.0
2022-09-02 14:00:00,47.91,48.01,47.89,47.99,106490.0,45.7685,45.864,45.7494,45.8449,106490.0
2022-09-02 14:10:00,48.0,48.01,47.91,47.94,113070.0,45.8545,45.864,45.7685,45.7972,113070.0
2022-09-02 14:20:00,47.94,48.04,47.92,48.02,98390.0,45.7972,45.8927,45.7781,45.8736,98390.0
2022-09-02 14:30:00,48.04,48.11,47.98,48.1,118165.0,45.8927,45.9596,45.8354,45.95,118165.0
2022-09-02 14:40:00,48.09,48.1,48.02,48.04,62040.0,45.9405,45.95,45.8736,45.8927,62040.0
2022-09-02 14:50:00,48.03,48.03,47.91,47.94,77750.0,45.8831,45.8831,45.7685,45.7972,77750.0
2022-09-02 15:00:00,47.92,48.09,47.92,48.06,78685.0,45.7781,45.9405,45.7781,45.9118,78685.0
2022-09-02 15:10:00,48.06,48.06,47.96,48.0,72060.0,45.9118,45.9118,45.8163,45.8545,72060.0
2022-09-02 15:20:00,48.0,48.05,47.86,47.92,70075.0,45.8545,45.9022,45.7207,45.7781,70075.0
2022-09-02 15:30:00,47.92,47.92,47.69,47.71,188860.0,45.7781,45.7781,45.5583,45.5774,188860.0
2022-09-02 15:40:00,47.71,47.78,47.66,47.78,98260.0,45.5774,45.6443,45.5297,45.6443,98260.0
2022-09-02 15:50:00,47.79,47.95,47.78,47.86,311355.0,45.6539,45.8067,45.6443,45.7207,311355.0
2022-09-06 09:30:00,48.01,48.06,47.85,47.85,77350.0,45.864,45.9118,45.7112,45.7112,77350.0
2022-09-06 09:40:00,47.83,47.87,47.67,47.71,41205.0,45.6921,45.7303,45.5392,45.5774,41205.0
2022-09-06 09:50:00,47.66,47.66,47.49,47.65,45350.0,45.5297,45.5297,45.3673,45.5201,45350.0
2022-09-06 10:00:00,47.63,47.63,47.31,47.35,119205.0,45.501,45.501,45.1953,45.2335,119205.0
2022-09-06 10:10:00,47.34,47.35,47.23,47.34,414145.0,45.224,45.2335,45.1189,45.224,414145.0
2022-09-06 10:20:00,47.35,47.48,47.22,47.46,161490.0,45.2335,45.3577,45.1093,45.3386,161490.0
2022-09-06 10:30:00,47.45,47.51,47.32,47.51,32460.0,45.3291,45.3864,45.2049,45.3864,32460.0
2022-09-06 10:40:00,47.52,47.65,47.52,47.56,55905.0,45.3959,45.5201,45.3959,45.4341,55905.0
2022-09-06 10:50:00,47.56,47.74,47.56,47.72,53750.0,45.4341,45.6061,45.4341,45.587,53750.0
2022-09-06 11:00:00,47.66,47.83,47.63,47.76,73305.0,45.5297,45.6921,45.501,45.6252,73305.0
2022-09-06 11:10:00,47.76,47.76,47.66,47.71,28545.0,45.6252,45.6252,45.5297,45.5774,28545.0
2022-09-06 11:20:00,47.67,47.75,47.61,47.65,39245.0,45.5392,45.6157,45.4819,45.5201,39245.0
2022-09-06 11:30:00,47.62,47.8,47.62,47.71,34855.0,45.4915,45.6634,45.4915,45.5774,34855.0
2022-09-06 11:40:00,47.7,47.9,47.7,47.77,50275.0,45.5679,45.759,45.5679,45.6348,50275.0
2022-09-06 11:50:00,47.78,47.89,47.78,47.86,19560.0,45.6443,45.7494,45.6443,45.7207,19560.0
2022-09-06 12:00:00,47.85,47.9,47.69,47.7,122165.0,45.7112,45.759,45.5583,45.5679,122165.0
2022-09-06 12:10:00,47.7,47.71,47.57,47.62,68270.0,45.5679,45.5774,45.4437,45.4915,68270.0
2022-09-06 12:20:00,47.61,47.64,47.53,47.62,32715.0,45.4819,45.5106,45.4055,45.4915,32715.0
2022-09-06 12:30:00,47.62,47.63,47.56,47.59,96435.0,45.4915,45.501,45.4341,45.4628,96435.0
2022-09-06 12:40:00,47.6,47.7,47.55,47.69,98850.0,45.4724,45.5679,45.4246,45.5583,98850.0
2022-09-06 12:50:00,47.71,47.72,47.63,47.66,76400.0,45.5774,45.587,45.501,45.5297,76400.0
2022-09-06 13:00:00,47.65,47.65,47.46,47.46,33925.0,45.5201,45.5201,45.3386,45.3386,33925.0
2022-09-06 13:10:00,47.46,47.48,47.39,47.46,61375.0,45.3386,45.3577,45.2717,45.3386,61375.0
2022-09-06 13:20:00,47.45,47.48,47.41,47.41,102445.0,45.3291,45.3577,45.2909,45.2909,102445.0
2022-09-06 13:30:00,47.43,47.52,47.43,47.49,54160.0,45.31,45.3959,45.31,45.3673,54160.0
2022-09-06 13:40:00,47.49,47.49,47.4,47.41,50065.0,45.3673,45.3673,45.2813,45.2909,50065.0
2022-09-06 13:50:00,47.39,47.51,47.37,47.51,45020.0,45.2717,45.3864,45.2526,45.3864,45020.0
2022-09-06 14:00:00,47.54,47.57,47.49,47.53,123915.0,45.415,45.4437,45.3673,45.4055,123915.0
2022-09-06 14:10:00,47.53,47.66,47.53,47.6,127635.0,45.4055,45.5297,45.4055,45.4724,127635.0
2022-09-06 14:20:00,47.62,47.62,47.57,47.58,47860.0,45.4915,45.4915,45.4437,45.4533,47860.0
2022-09-06 14:30:00,47.59,47.59,47.48,47.57,85415.0,45.4628,45.4628,45.3577,45.4437,85415.0
2022-09-06 14:40:00,47.54,47.54,47.48,47.53,34695.0,45.415,45.415,45.3577,45.4055,34695.0
2022-09-06 14:50:00,47.51,47.55,47.45,47.49,137760.0,45.3864,45.4246,45.3291,45.3673,137760.0
2022-09-06 15:00:00,47.5,47.57,47.43,47.57,64785.0,45.3768,45.4437,45.31,45.4437,64785.0
2022-09-06 15:10:00,47.56,47.6,47.52,47.53,88525.0,45.4341,45.4724,45.3959,45.4055,88525.0
2022-09-06 15:20:00,47.51,47.57,47.43,47.5,124950.0,45.3864,45.4437,45.31,45.3768,124950.0
2022-09-06 15:30:00,47.49,47.49,47.39,47.45,107960.0,45.3673,45.3673,45.2717,45.3291,107960.0
2022-09-06 15:40:00,47.45,47.61,47.45,47.6,70955.0,45.3291,45.4819,45.3291,45.4724,70955.0
2022-09-06 15:50:00,47.56,47.6,47.47,47.56,170130.0,45.4341,45.4724,45.3482,45.4341,170130.0
2022-09-07 09:30:00,47.48,47.75,47.45,47.75,160315.0,45.3577,45.6157,45.3291,45.6157,160315.0
2022-09-07 09:40:00,47.7,47.81,47.7,47.78,100545.0,45.5679,45.673,45.5679,45.6443,100545.0
2022-09-07 09:50:00,47.8,47.8,47.67,47.73,32860.0,45.6634,45.6634,45.5392,45.5966,32860.0
2022-09-07 10:00:00,47.66,47.82,47.63,47.72,51315.0,45.5297,45.6825,45.501,45.587,51315.0
2022-09-07 10:10:00,47.78,47.78,47.58,47.73,54050.0,45.6443,45.6443,45.4533,45.5966,54050.0
2022-09-07 10:20:00,47.73,47.81,47.66,47.81,260635.0,45.5966,45.673,45.5297,45.673,260635.0
2022-09-07 10:30:00,47.84,47.93,47.84,47.88,21935.0,45.7016,45.7876,45.7016,45.7398,21935.0
2022-09-07 10:40:00,47.87,47.91,47.85,47.88,118945.0,45.7303,45.7685,45.7112,45.7398,118945.0
2022-09-07 10:50:00,47.88,47.95,47.87,47.93,41440.0,45.7398,45.8067,45.7303,45.7876,41440.0
2022-09-07 11:00:00,47.88,47.99,47.87,47.97,12060.0,45.7398,45.8449,45.7303,45.8258,12060.0
2022-09-07 11:10:00,47.98,48.06,47.98,48.0,55880.0,45.8354,45.9118,45.8354,45.8545,55880.0
2022-09-07 11:20:00,48.01,48.06,47.99,48.01,43755.0,45.864,45.9118,45.8449,45.864,43755.0
2022-09-07 11:30:00,48.02,48.04,47.97,48.03,32355.0,45.8736,45.8927,45.8258,45.8831,32355.0
2022-09-07 11:40:00,48.02,48.04,47.96,48.04,12695.0,45.8736,45.8927,45.8163,45.8927,12695.0
2022-09-07 11:50:00,48.04,48.06,48.01,48.03,26055.0,45.8927,45.9118,45.864,45.8831,26055.0
2022-09-07 12:00:00,48.05,48.06,48.0,48.06,24260.0,45.9022,45.9118,45.8545,45.9118,24260.0
2022-09-07 12:10:00,48.04,48.04,47.96,47.96,66820.0,45.8927,45.8927,45.8163,45.8163,66820.0
2022-09-07 12:20:00,47.92,47.99,47.9,47.98,44510.0,45.7781,45.8449,45.759,45.8354,44510.0
2022-09-07 12:30:00,47.99,48.04,47.96,48.04,40795.0,45.8449,45.8927,45.8163,45.8927,40795.0
2022-09-07 12:40:00,48.05,48.17,48.05,48.14,59775.0,45.9022,46.0169,45.9022,45.9882,59775.0
2022-09-07 12:50:00,48.14,48.15,48.11,48.12,13065.0,45.9882,45.9978,45.9596,45.9691,13065.0
2022-09-07 13:00:00,48.14,48.21,48.14,48.19,38890.0,45.9882,46.0551,45.9882,46.036,38890.0
2022-09-07 13:10:00,48.2,48.2,48.17,48.18,36330.0,46.0455,46.0455,46.0169,46.0264,36330.0
2022-09-07 13:20:00,48.18,48.24,48.17,48.18,13750.0,46.0264,46.0838,46.0169,46.0264,13750.0
2022-09-07 13:30:00,48.19,48.29,48.18,48.26,48080.0,46.036,46.1315,46.0264,46.1029,48080.0
2022-09-07 13:40:00,48.27,48.35,48.27,48.35,54780.0,46.1124,46.1888,46.1124,46.1888,54780.0
2022-09-07 13:50:00,48.35,48.38,48.35,48.36,138080.0,46.1888,46.2175,46.1888,46.1984,138080.0
2022-09-07 14:00:00,48.36,48.47,48.36,48.43,85440.0,46.1984,46.3035,46.1984,46.2653,85440.0
2022-09-07 14:10:00,48.41,48.45,48.38,48.38,55760.0,46.2462,46.2844,46.2175,46.2175,55760.0
2022-09-07 14:20:00,48.38,48.46,48.36,48.45,49545.0,46.2175,46.2939,46.1984,46.2844,49545.0
2022-09-07 14:30:00,48.47,48.51,48.45,48.48,100815.0,46.3035,46.3417,46.2844,46.313,100815.0
2022-09-07 14:40:00,48.49,48.53,48.49,48.52,93235.0,46.3226,46.3608,46.3226,46.3512,93235.0
2022-09-07 14:50:00,48.54,48.58,48.5,48.58,37230.0,46.3703,46.4086,46.3321,46.4086,37230.0
2022-09-07 15:00:00,48.58,48.61,48.57,48.6,62425.0,46.4086,46.4372,46.399,46.4277,62425.0
2022-09-07 15:10:00,48.63,48.68,48.58,48.61,54295.0,46.4563,46.5041,46.4086,46.4372,54295.0
2022-09-07 15:20:00,48.6,48.68,48.58,48.67,43335.0,46.4277,46.5041,46.4086,46.4945,43335.0
2022-09-07 15:30:00,48.67,48.69,48.61,48.62,100055.0,46.4945,46.5136,46.4372,46.4468,100055.0
2022-09-07 15:40:00,48.62,48.73,48.59,48.71,155065.0,46.4468,46.5519,46.4181,46.5327,155065.0
2022-09-07 15:50:00,48.7,48.7,48.6,48.65,176665.0,46.5232,46.5232,46.4277,46.4754,176665.0
2022-09-08 09:30:00,48.27,48.31,48.07,48.14,158000.0,46.1124,46.1506,45.9214,45.9882,158000.0
2022-09-08 09:40:00,48.11,48.46,48.04,48.4,90300.0,45.9596,46.2939,45.8927,46.2366,90300.0
2022-09-08 09:50:00,48.39,48.55,48.34,48.52,111395.0,46.2271,46.3799,46.1793,46.3512,111395.0
2022-09-08 10:00:00,48.53,48.55,48.37,48.51,114325.0,46.3608,46.3799,46.2079,46.3417,114325.0
2022-09-08 10:10:00,48.53,48.7,48.45,48.7,70890.0,46.3608,46.5232,46.2844,46.5232,70890.0
2022-09-08 10:20:00,48.69,48.74,48.57,48.63,131930.0,46.5136,46.5614,46.399,46.4563,131930.0
2022-09-08 10:30:00,48.62,48.85,48.59,48.82,110815.0,46.4468,46.6665,46.4181,46.6378,110815.0
2022-09-08 10:40:00,48.82,48.85,48.78,48.82,47035.0,46.6378,46.6665,46.5996,46.6378,47035.0
2022-09-08 10:50:00,48.82,48.88,48.76,48.88,36160.0,46.6378,46.6951,46.5805,46.6951,36160.0
2022-09-08 11:00:00,48.86,48.96,48.85,48.89,103595.0,46.676,46.7716,46.6665,46.7047,103595.0
2022-09-08 11:10:00,48.91,48.95,48.86,48.93,53515.0,46.7238,46.762,46.676,46.7429,53515.0
2022-09-08 11:20:00,48.93,48.94,48.89,48.91,39430.0,46.7429,46.7525,46.7047,46.7238,39430.0
2022-09-08 11:30:00,48.9,48.97,48.87,48.87,90190.0,46.7143,46.7811,46.6856,46.6856,90190.0
2022-09-08 11:40:00,48.87,48.9,48.83,48.87,144145.0,46.6856,46.7143,46.6474,46.6856,144145.0
2022-09-08 11:50:00,48.86,48.92,48.85,48.91,39685.0,46.676,46.7334,46.6665,46.7238,39685.0
2022-09-08 12:00:00,48.91,48.92,48.47,48.55,244025.0,46.7238,46.7334,46.3035,46.3799,244025.0
2022-09-08 12:10:00,48.54,48.6,48.46,48.59,196715.0,46.3703,46.4277,46.2939,46.4181,196715.0
2022-09-08 12:20:00,48.59,48.6,48.47,48.55,80760.0,46.4181,46.4277,46.3035,46.3799,80760.0
2022-09-08 12:30:00,48.54,48.69,48.54,48.67,44775.0,46.3703,46.5136,46.3703,46.4945,44775.0
2022-09-08 12:40:00,48.66,48.81,48.65,48.77,48340.0,46.485,46.6283,46.4754,46.5901,48340.0
2022-09-08 12:50:00,48.79,48.84,48.79,48.8,58675.0,46.6092,46.6569,46.6092,46.6187,58675.0
2022-09-08 13:00:00,48.79,48.82,48.71,48.76,44995.0,46.6092,46.6378,46.5327,46.5805,44995.0
2022-09-08 13:10:00,48.78,48.93,48.78,48.91,75845.0,46.5996,46.7429,46.5996,46.7238,75845.0
2022-09-08 13:20:00,48.91,48.95,48.87,48.91,77015.0,46.7238,46.762,46.6856,46.7238,77015.0
2022-09-08 13:30:00,48.92,49.0,48.88,48.95,57215.0,46.7334,46.8098,46.6951,46.762,57215.0
2022-09-08 13:40:00,48.96,48.97,48.94,48.97,48470.0,46.7716,46.7811,46.7525,46.7811,48470.0
2022-09-08 13:50:00,48.96,48.97,48.83,48.94,100260.0,46.7716,46.7811,46.6474,46.7525,100260.0
2022-09-08 14:00:00,48.95,49.01,48.92,48.94,63850.0,46.762,46.8193,46.7334,46.7525,63850.0
2022-09-08 14:10:00,48.97,48.99,48.91,48.98,33965.0,46.7811,46.8002,46.7238,46.7907,33965.0
2022-09-08 14:20:00,48.97,48.99,48.94,48.99,51505.0,46.7811,46.8002,46.7525,46.8002,51505.0
2022-09-08 14:30:00,48.96,49.03,48.96,49.03,50735.0,46.7716,46.8384,46.7716,46.8384,50735.0
2022-09-08 14:40:00,49.01,49.03,48.83,48.85,127300.0,46.8193,46.8384,46.6474,46.6665,127300.0
2022-09-08 14:50:00,48.86,48.92,48.85,48.89,124240.0,46.676,46.7334,46.6665,46.7047,124240.0
2022-09-08 15:00:00,48.88,48.93,48.81,48.87,114365.0,46.6951,46.7429,46.6283,46.6856,114365.0
2022-09-08 15:10:00,48.87,48.96,48.83,48.96,43465.0,46.6856,46.7716,46.6474,46.7716,43465.0
2022-09-08 15:20:00,48.96,49.0,48.95,48.97,35160.0,46.7716,46.8098,46.762,46.7811,35160.0
2022-09-08 15:30:00,48.97,49.01,48.93,48.96,54550.0,46.7811,46.8193,46.7429,46.7716,54550.0
2022-09-08 15:40:00,48.95,48.96,48.89,48.91,47005.0,46.762,46.7716,46.7047,46.7238,47005.0
2022-09-08 15:50:00,48.92,49.11,48.92,49.11,583890.0,46.7334,46.9149,46.7334,46.9149,583890.0
2022-09-09 09:30:00,49.45,49.62,49.45,49.59,146210.0,47.2397,47.4021,47.2397,47.3734,146210.0
2022-09-09 09:40:00,49.6,49.62,49.49,49.56,105925.0,47.383,47.4021,47.2779,47.3448,105925.0
2022-09-09 09:50:00,49.54,49.66,49.51,49.65,66330.0,47.3256,47.4403,47.297,47.4307,66330.0
2022-09-09 10:00:00,49.65,49.86,49.65,49.86,111485.0,47.4307,47.6313,47.4307,47.6313,111485.0
2022-09-09 10:10:00,49.79,49.93,49.78,49.81,105510.0,47.5645,47.6982,47.5549,47.5836,105510.0
2022-09-09 10:20:00,49.84,49.85,49.76,49.84,46400.0,47.6122,47.6218,47.5358,47.6122,46400.0
2022-09-09 10:30:00,49.82,49.85,49.8,49.82,77295.0,47.5931,47.6218,47.574,47.5931,77295.0
2022-09-09 10:40:00,49.83,49.93,49.83,49.88,32255.0,47.6027,47.6982,47.6027,47.6504,32255.0
2022-09-09 10:50:00,49.91,49.91,49.82,49.84,57220.0,47.6791,47.6791,47.5931,47.6122,57220.0
2022-09-09 11:00:00,49.84,49.85,49.73,49.73,44590.0,47.6122,47.6218,47.5072,47.5072,44590.0
2022-09-09 11:10:00,49.74,49.79,49.72,49.73,46810.0,47.5167,47.5645,47.4976,47.5072,46810.0
2022-09-09 11:20:00,49.72,49.79,49.69,49.76,45600.0,47.4976,47.5645,47.4689,47.5358,45600.0
2022-09-09 11:30:00,49.75,49.77,49.69,49.75,25285.0,47.5263,47.5454,47.4689,47.5263,25285.0
2022-09-09 11:40:00,49.82,49.82,49.76,49.79,79820.0,47.5931,47.5931,47.5358,47.5645,79820.0
2022-09-09 11:50:00,49.77,49.83,49.74,49.81,46580.0,47.5454,47.6027,47.5167,47.5836,46580.0
2022-09-09 12:00:00,49.81,49.83,49.69,49.75,70730.0,47.5836,47.6027,47.4689,47.5263,70730.0
2022-09-09 12:10:00,49.76,49.79,49.72,49.77,38575.0,47.5358,47.5645,47.4976,47.5454,38575.0
2022-09-09 12:20:00,49.76,49.77,49.69,49.74,39585.0,47.5358,47.5454,47.4689,47.5167,39585.0
2022-09-09 12:30:00,49.75,49.83,49.74,49.81,38915.0,47.5263,47.6027,47.5167,47.5836,38915.0
2022-09-09 12:40:00,49.82,49.86,49.79,49.86,46870.0,47.5931,47.6313,47.5645,47.6313,46870.0
2022-09-09 12:50:00,49.86,49.89,49.86,49.88,29775.0,47.6313,47.66,47.6313,47.6504,29775.0
2022-09-09 13:00:00,49.86,49.89,49.83,49.88,65770.0,47.6313,47.66,47.6027,47.6504,65770.0
2022-09-09 13:10:00,49.88,49.94,49.88,49.93,87350.0,47.6504,47.7078,47.6504,47.6982,87350.0
2022-09-09 13:20:00,49.93,49.95,49.91,49.93,51110.0,47.6982,47.7173,47.6791,47.6982,51110.0
2022-09-09 13:30:00,49.94,49.99,49.94,49.99,168580.0,47.7078,47.7555,47.7078,47.7555,168580.0
2022-09-09 13:40:00,49.98,49.98,49.91,49.95,127005.0,47.746,47.746,47.6791,47.7173,127005.0
2022-09-09 13:50:00,49.95,49.95,49.93,49.94,103340.0,47.7173,47.7173,47.6982,47.7078,103340.0
2022-09-09 14:00:00,49.93,49.94,49.89,49.92,42540.0,47.6982,47.7078,47.66,47.6887,42540.0
2022-09-09 14:10:00,49.92,49.98,49.9,49.97,58025.0,47.6887,47.746,47.6696,47.7364,58025.0
2022-09-09 14:20:00,49.97,50.0,49.97,50.0,64655.0,47.7364,47.7651,47.7364,47.7651,64655.0
2022-09-09 14:30:00,49.98,49.99,49.94,49.97,56260.0,47.746,47.7555,47.7078,47.7364,56260.0
2022-09-09 14:40:00,49.97,50.0,49.94,49.95,52485.0,47.7364,47.7651,47.7078,47.7173,52485.0
2022-09-09 14:50:00,49.95,50.0,49.92,50.0,40655.0,47.7173,47.7651,47.6887,47.7651,40655.0
2022-09-09 15:00:00,50.0,50.05,49.99,50.01,242480.0,47.7651,47.8129,47.7555,47.7746,242480.0
2022-09-09 15:10:00,50.01,50.06,50.01,50.06,64810.0,47.7746,47.8224,47.7746,47.8224,64810.0
2022-09-09 15:20:00,50.06,50.06,50.02,50.03,50170.0,47.8224,47.8224,47.7842,47.7937,50170.0
2022-09-09 15:30:00,50.02,50.02,49.96,49.97,142695.0,47.7842,47.7842,47.7269,47.7364,142695.0
2022-09-09 15:40:00,49.98,50.04,49.98,49.99,146770.0,47.746,47.8033,47.746,47.7555,146770.0
2022-09-09 15:50:00,49.98,50.01,49.93,49.99,533155.0,47.746,47.7746,47.6982,47.7555,533155.0
2022-09-12 09:30:00,50.29,50.43,50.21,50.22,163650.0,48.0421,48.1759,47.9657,47.9753,163650.0
2022-09-12 09:40:00,50.23,50.43,50.23,50.37,191815.0,47.9848,48.1759,47.9848,48.1185,191815.0
2022-09-12 09:50:00,50.38,50.73,50.37,50.73,403150.0,48.1281,48.4625,48.1185,48.4625,403150.0
2022-09-12 10:00:00,50.73,50.75,50.58,50.58,187965.0,48.4625,48.4816,48.3192,48.3192,187965.0
2022-09-12 10:10:00,50.6,50.65,50.53,50.64,101325.0,48.3383,48.386,48.2714,48.3765,101325.0
2022-09-12 10:20:00,50.63,50.67,50.6,50.6,156800.0,48.3669,48.4051,48.3383,48.3383,156800.0
2022-09-12 10:30:00,50.62,50.66,50.56,50.59,124785.0,48.3574,48.3956,48.3001,48.3287,124785.0
2022-09-12 10:40:00,50.59,50.63,50.53,50.63,82910.0,48.3287,48.3669,48.2714,48.3669,82910.0
2022-09-12 10:50:00,50.63,50.64,50.41,50.43,112580.0,48.3669,48.3765,48.1568,48.1759,112580.0
2022-09-12 11:00:00,50.42,50.44,50.35,50.4,49915.0,48.1663,48.1854,48.0994,48.1472,49915.0
2022-09-12 11:10:00,50.38,50.4,50.32,50.4,58635.0,48.1281,48.1472,48.0708,48.1472,58635.0
2022-09-12 11:20:00,50.4,50.49,50.39,50.49,166855.0,48.1472,48.2332,48.1377,48.2332,166855.0
2022-09-12 11:30:00,50.49,50.5,50.39,50.43,172370.0,48.2332,48.2427,48.1377,48.1759,172370.0
2022-09-12 11:40:00,50.43,50.46,50.37,50.38,180535.0,48.1759,48.2045,48.1185,48.1281,180535.0
2022-09-12 11:50:00,50.39,50.42,50.19,50.27,72080.0,48.1377,48.1663,47.9466,48.023,72080.0
2022-09-12 12:00:00,50.29,50.32,50.23,50.23,82365.0,48.0421,48.0708,47.9848,47.9848,82365.0
2022-09-12 12:10:00,50.23,50.31,50.19,50.24,152525.0,47.9848,48.0612,47.9466,47.9944,152525.0
2022-09-12 12:20:00,50.23,50.33,50.21,50.31,132635.0,47.9848,48.0803,47.9657,48.0612,132635.0
2022-09-12 12:30:00,50.32,50.37,50.28,50.36,99875.0,48.0708,48.1185,48.0326,48.109,99875.0
2022-09-12 12:40:00,50.36,50.38,50.31,50.34,190530.0,48.109,48.1281,48.0612,48.0899,190530.0
2022-09-12 12:50:00,50.36,50.4,50.34,50.39,81025.0,48.109,48.1472,48.0899,48.1377,81025.0
2022-09-12 13:00:00,50.4,50.45,50.31,50.44,115810.0,48.1472,48.195,48.0612,48.1854,115810.0
2022-09-12 13:10:00,50.44,50.44,50.4,50.41,54675.0,48.1854,48.1854,48.1472,48.1568,54675.0
2022-09-12 13:20:00,50.41,50.44,50.37,50.43,64375.0,48.1568,48.1854,48.1185,48.1759,64375.0
2022-09-12 13:30:00,50.44,50.45,50.42,50.42,86335.0,48.1854,48.195,48.1663,48.1663,86335.0
2022-09-12 13:40:00,50.42,50.43,50.38,50.41,52960.0,48.1663,48.1759,48.1281,48.1568,52960.0
2022-09-12 13:50:00,50.4,50.45,50.4,50.44,34765.0,48.1472,48.195,48.1472,48.1854,34765.0
2022-09-12 14:00:00,50.44,50.45,50.39,50.4,41490.0,48.1854,48.195,48.1377,48.1472,41490.0
2022-09-12 14:10:00,50.39,50.46,50.36,50.4,61595.0,48.1377,48.2045,48.109,48.1472,61595.0
2022-09-12 14:20:00,50.38,50.45,50.35,50.36,189485.0,48.1281,48.195,48.0994,48.109,189485.0
2022-09-12 14:30:00,50.35,50.37,50.31,50.36,33405.0,48.0994,48.1185,48.0612,48.109,33405.0
2022-09-12 14:40:00,50.34,50.4,50.34,50.4,79860.0,48.0899,48.1472,48.0899,48.1472,79860.0
2022-09-12 14:50:00,50.4,50.42,50.39,50.4,71865.0,48.1472,48.1663,48.1377,48.1472,71865.0
2022-09-12 15:00:00,50.4,50.49,50.39,50.47,78100.0,48.1472,48.2332,48.1377,48.2141,78100.0
2022-09-12 15:10:00,50.47,50.48,50.43,50.44,50465.0,48.2141,48.2236,48.1759,48.1854,50465.0
2022-09-12 15:20:00,50.44,50.48,50.41,50.42,33855.0,48.1854,48.2236,48.1568,48.1663,33855.0
2022-09-12 15:30:00,50.4,50.41,50.35,50.37,60045.0,48.1472,48.1568,48.0994,48.1185,60045.0
2022-09-12 15:40:00,50.38,50.43,50.36,50.42,75235.0,48.1281,48.1759,48.109,48.1663,75235.0
2022-09-12 15:50:00,50.41,50.49,50.38,50.48,413835.0,48.1568,48.2332,48.1281,48.2236,413835.0
2022-09-13 09:30:00,49.27,49.44,49.19,49.26,74180.0,47.0677,47.2301,46.9913,47.0582,74180.0
2022-09-13 09:40:00,49.25,49.36,49.24,49.34,102760.0,47.0486,47.1537,47.0391,47.1346,102760.0
2022-09-13 09:50:00,49.34,49.5,49.34,49.45,36465.0,47.1346,47.2874,47.1346,47.2397,36465.0
2022-09-13 10:00:00,49.39,49.39,49.26,49.29,50290.0,47.1824,47.1824,47.0582,47.0868,50290.0
2022-09-13 10:10:00,49.27,49.43,49.24,49.43,20230.0,47.0677,47.2206,47.0391,47.2206,20230.0
2022-09-13 10:20:00,49.39,49.39,49.22,49.28,43925.0,47.1824,47.1824,47.02,47.0773,43925.0
2022-09-13 10:30:00,49.26,49.31,49.15,49.16,69710.0,47.0582,47.1059,46.9531,46.9626,69710.0
2022-09-13 10:40:00,49.16,49.17,48.98,48.98,125720.0,46.9626,46.9722,46.7907,46.7907,125720.0
2022-09-13 10:50:00,48.98,49.09,48.95,49.05,61095.0,46.7907,46.8958,46.762,46.8575,61095.0
2022-09-13 11:00:00,49.05,49.12,49.03,49.09,167480.0,46.8575,46.9244,46.8384,46.8958,167480.0
2022-09-13 11:10:00,49.09,49.14,48.99,49.08,169575.0,46.8958,46.9435,46.8002,46.8862,169575.0
2022-09-13 11:20:00,49.09,49.12,49.07,49.09,35780.0,46.8958,46.9244,46.8767,46.8958,35780.0
2022-09-13 11:30:00,49.1,49.15,49.06,49.14,48265.0,46.9053,46.9531,46.8671,46.9435,48265.0
2022-09-13 11:40:00,49.13,49.13,49.03,49.04,34535.0,46.934,46.934,46.8384,46.848,34535.0
2022-09-13 11:50:00,49.04,49.12,49.03,49.09,45440.0,46.848,46.9244,46.8384,46.8958,45440.0
2022-09-13 12:00:00,49.11,49.23,49.07,49.22,54760.0,46.9149,47.0295,46.8767,47.02,54760.0
2022-09-13 12:10:00,49.22,49.26,49.2,49.23,24060.0,47.02,47.0582,47.0008,47.0295,24060.0
2022-09-13 12:20:00,49.23,49.23,49.11,49.14,37735.0,47.0295,47.0295,46.9149,46.9435,37735.0
2022-09-13 12:30:00,49.13,49.18,49.07,49.16,89970.0,46.934,46.9817,46.8767,46.9626,89970.0
2022-09-13 12:40:00,49.16,49.19,49.11,49.15,30870.0,46.9626,46.9913,46.9149,46.9531,30870.0
2022-09-13 12:50:00,49.18,49.19,49.14,49.14,56130.0,46.9817,46.9913,46.9435,46.9435,56130.0
2022-09-13 13:00:00,49.13,49.2,49.08,49.1,41210.0,46.934,47.0008,46.8862,46.9053,41210.0
2022-09-13 13:10:00,49.11,49.17,49.08,49.11,71460.0,46.9149,46.9722,46.8862,46.9149,71460.0
2022-09-13 13:20:00,49.1,49.21,49.08,49.21,39330.0,46.9053,47.0104,46.8862,47.0104,39330.0
2022-09-13 13:30:00,49.21,49.25,49.14,49.18,31680.0,47.0104,47.0486,46.9435,46.9817,31680.0
2022-09-13 13:40:00,49.18,49.19,49.12,49.14,45480.0,46.9817,46.9913,46.9244,46.9435,45480.0
2022-09-13 13:50:00,49.14,49.14,49.07,49.07,27875.0,46.9435,46.9435,46.8767,46.8767,27875.0
2022-09-13 14:00:00,49.09,49.1,49.03,49.03,75395.0,46.8958,46.9053,46.8384,46.8384,75395.0
2022-09-13 14:10:00,49.04,49.08,48.99,49.06,31455.0,46.848,46.8862,46.8002,46.8671,31455.0
2022-09-13 14:20:00,49.07,49.08,48.96,48.97,50785.0,46.8767,46.8862,46.7716,46.7811,50785.0
2022-09-13 14:30:00,48.97,48.98,48.92,48.92,50790.0,46.7811,46.7907,46.7334,46.7334,50790.0
2022-09-13 14:40:00,48.93,48.93,48.86,48.86,40560.0,46.7429,46.7429,46.676,46.676,40560.0
2022-09-13 14:50:00,48.85,48.88,48.79,48.82,110485.0,46.6665,46.6951,46.6092,46.6378,110485.0
2022-09-13 15:00:00,48.83,48.87,48.75,48.75,105735.0,46.6474,46.6856,46.571,46.571,105735.0
2022-09-13 15:10:00,48.75,48.77,48.66,48.67,119660.0,46.571,46.5901,46.485,46.4945,119660.0
2022-09-13 15:20:00,48.67,48.7,48.61,48.61,122065.0,46.4945,46.5232,46.4372,46.4372,122065.0
2022-09-13 15:30:00,48.6,48.61,48.47,48.58,163600.0,46.4277,46.4372,46.3035,46.4086,163600.0
2022-09-13 15:40:00,48.57,48.58,48.45,48.5,163370.0,46.399,46.4086,46.2844,46.3321,163370.0
2022-09-13 15:50:00,48.51,48.68,48.5,48.6,414025.0,46.3417,46.5041,46.3321,46.4277,414025.0
2022-09-14 09:30:00,48.7,48.7,48.37,48.46,147005.0,46.5232,46.5232,46.2079,46.2939,147005.0
2022-09-14 09:40:00,48.45,48.58,48.39,48.45,73030.0,46.2844,46.4086,46.2271,46.2844,73030.0
2022-09-14 09:50:00,48.46,48.48,48.37,48.44,103800.0,46.2939,46.313,46.2079,46.2748,103800.0
2022-09-14 10:00:00,48.49,48.52,48.39,48.46,65225.0,46.3226,46.3512,46.2271,46.2939,65225.0
2022-09-14 10:10:00,48.43,48.5,48.34,48.34,34125.0,46.2653,46.3321,46.1793,46.1793,34125.0
2022-09-14 10:20:00,48.36,48.37,48.06,48.07,185765.0,46.1984,46.2079,45.9118,45.9214,185765.0
2022-09-14 10:30:00,48.07,48.4,48.05,48.38,117955.0,45.9214,46.2366,45.9022,46.2175,117955.0
2022-09-14 10:40:00,48.35,48.49,48.32,48.43,179825.0,46.1888,46.3226,46.1602,46.2653,179825.0
2022-09-14 10:50:00,48.46,48.61,48.44,48.6,65775.0,46.2939,46.4372,46.2748,46.4277,65775.0
2022-09-14 11:00:00,48.61,48.63,48.5,48.61,12180.0,46.4372,46.4563,46.3321,46.4372,12180.0
2022-09-14 11:10:00,48.66,48.7,48.56,48.57,43610.0,46.485,46.5232,46.3895,46.399,43610.0
2022-09-14 11:20:00,48.55,48.59,48.53,48.55,19775.0,46.3799,46.4181,46.3608,46.3799,19775.0
2022-09-14 11:30:00,48.53,48.57,48.5,48.57,39525.0,46.3608,46.399,46.3321,46.399,39525.0
2022-09-14 11:40:00,48.57,48.69,48.54,48.64,26440.0,46.399,46.5136,46.3703,46.4659,26440.0
2022-09-14 11:50:00,48.64,48.66,48.56,48.56,62085.0,46.4659,46.485,46.3895,46.3895,62085.0
2022-09-14 12:00:00,48.57,48.6,48.51,48.54,186980.0,46.399,46.4277,46.3417,46.3703,186980.0
2022-09-14 12:10:00,48.53,48.61,48.52,48.57,26185.0,46.3608,46.4372,46.3512,46.399,26185.0
2022-09-14 12:20:00,48.56,48.6,48.5,48.5,59125.0,46.3895,46.4277,46.3321,46.3321,59125.0
2022-09-14 12:30:00,48.52,48.64,48.48,48.64,83690.0,46.3512,46.4659,46.313,46.4659,83690.0
2022-09-14 12:40:00,48.64,48.69,48.63,48.65,27855.0,46.4659,46.5136,46.4563,46.4754,27855.0
2022-09-14 12:50:00,48.65,48.69,48.62,48.64,15145.0,46.4754,46.5136,46.4468,46.4659,15145.0
2022-09-14 13:00:00,48.68,48.69,48.6,48.64,25110.0,46.5041,46.5136,46.4277,46.4659,25110.0
2022-09-14 13:10:00,48.65,48.7,48.65,48.66,13395.0,46.4754,46.5232,46.4754,46.485,13395.0
2022-09-14 13:20:00,48.68,48.68,48.6,48.63,11855.0,46.5041,46.5041,46.4277,46.4563,11855.0
2022-09-14 13:30:00,48.63,48.64,48.56,48.56,75720.0,46.4563,46.4659,46.3895,46.3895,75720.0
2022-09-14 13:40:00,48.55,48.59,48.4,48.44,113395.0,46.3799,46.4181,46.2366,46.2748,113395.0
2022-09-14 13:50:00,48.44,48.5,48.42,48.46,39380.0,46.2748,46.3321,46.2557,46.2939,39380.0
2022-09-14 14:00:00,48.43,48.45,48.35,48.37,102725.0,46.2653,46.2844,46.1888,46.2079,102725.0
2022-09-14 14:10:00,48.39,48.43,48.34,48.41,39560.0,46.2271,46.2653,46.1793,46.2462,39560.0
2022-09-14 14:20:00,48.41,48.43,48.4,48.4,54625.0,46.2462,46.2653,46.2366,46.2366,54625.0
2022-09-14 14:30:00,48.44,48.49,48.44,48.48,52340.0,46.2748,46.3226,46.2748,46.313,52340.0
2022-09-14 14:40:00,48.46,48.5,48.39,48.43,50600.0,46.2939,46.3321,46.2271,46.2653,50600.0
2022-09-14 14:50:00,48.44,48.45,48.31,48.33,42350.0,46.2748,46.2844,46.1506,46.1697,42350.0
2022-09-14 15:00:00,48.33,48.36,48.27,48.33,38865.0,46.1697,46.1984,46.1124,46.1697,38865.0
2022-09-14 15:10:00,48.33,48.34,48.14,48.19,97805.0,46.1697,46.1793,45.9882,46.036,97805.0
2022-09-14 15:20:00,48.18,48.25,48.14,48.21,77205.0,46.0264,46.0933,45.9882,46.0551,77205.0
2022-09-14 15:30:00,48.15,48.25,48.09,48.25,51725.0,45.9978,46.0933,45.9405,46.0933,51725.0
2022-09-14 15:40:00,48.24,48.38,48.23,48.37,58635.0,46.0838,46.2175,46.0742,46.2079,58635.0
2022-09-14 15:50:00,48.4,48.61,48.39,48.6,334035.0,46.2366,46.4372,46.2271,46.4277,334035.0
2022-09-15 09:30:00,48.37,48.54,48.36,48.48,329440.0,46.2079,46.3703,46.1984,46.313,329440.0
2022-09-15 09:40:00,48.47,48.81,48.47,48.81,26975.0,46.3035,46.6283,46.3035,46.6283,26975.0
2022-09-15 09:50:00,48.84,48.93,48.8,48.9,30130.0,46.6569,46.7429,46.6187,46.7143,30130.0
2022-09-15 10:00:00,48.91,48.99,48.86,48.92,379730.0,46.7238,46.8002,46.676,46.7334,379730.0
2022-09-15 10:10:00,48.92,49.06,48.92,49.03,212700.0,46.7334,46.8671,46.7334,46.8384,212700.0
2022-09-15 10:20:00,48.98,48.98,48.72,48.73,53665.0,46.7907,46.7907,46.5423,46.5519,53665.0
2022-09-15 10:30:00,48.74,48.82,48.64,48.78,52570.0,46.5614,46.6378,46.4659,46.5996,52570.0
2022-09-15 10:40:00,48.76,48.78,48.64,48.65,215395.0,46.5805,46.5996,46.4659,46.4754,215395.0
2022-09-15 10:50:00,48.63,48.63,48.48,48.52,144365.0,46.4563,46.4563,46.313,46.3512,144365.0
2022-09-15 11:00:00,48.49,48.56,48.46,48.48,31310.0,46.3226,46.3895,46.2939,46.313,31310.0
2022-09-15 11:10:00,48.47,48.47,48.33,48.47,41245.0,46.3035,46.3035,46.1697,46.3035,41245.0
2022-09-15 11:20:00,48.46,48.61,48.46,48.59,71485.0,46.2939,46.4372,46.2939,46.4181,71485.0
2022-09-15 11:30:00,48.59,48.64,48.56,48.58,53585.0,46.4181,46.4659,46.3895,46.4086,53585.0
2022-09-15 11:40:00,48.6,48.64,48.59,48.59,15585.0,46.4277,46.4659,46.4181,46.4181,15585.0
2022-09-15 11:50:00,48.57,48.57,48.42,48.5,150125.0,46.399,46.399,46.2557,46.3321,150125.0
2022-09-15 12:00:00,48.51,48.55,48.42,48.42,40350.0,46.3417,46.3799,46.2557,46.2557,40350.0
2022-09-15 12:10:00,48.43,48.5,48.39,48.49,121205.0,46.2653,46.3321,46.2271,46.3226,121205.0
2022-09-15 12:20:00,48.5,48.51,48.42,48.43,73565.0,46.3321,46.3417,46.2557,46.2653,73565.0
2022-09-15 12:30:00,48.43,48.54,48.43,48.53,26430.0,46.2653,46.3703,46.2653,46.3608,26430.0
2022-09-15 12:40:00,48.53,48.57,48.49,48.51,51345.0,46.3608,46.399,46.3226,46.3417,51345.0
2022-09-15 12:50:00,48.52,48.59,48.51,48.59,51040.0,46.3512,46.4181,46.3417,46.4181,51040.0
2022-09-15 13:00:00,48.6,48.78,48.6,48.74,185875.0,46.4277,46.5996,46.4277,46.5614,185875.0
2022-09-15 13:10:00,48.74,48.81,48.72,48.81,54295.0,46.5614,46.6283,46.5423,46.6283,54295.0
2022-09-15 13:20:00,48.8,48.86,48.78,48.81,54300.0,46.6187,46.676,46.5996,46.6283,54300.0
2022-09-15 13:30:00,48.79,48.81,48.7,48.72,73155.0,46.6092,46.6283,46.5232,46.5423,73155.0
2022-09-15 13:40:00,48.71,48.75,48.64,48.69,56450.0,46.5327,46.571,46.4659,46.5136,56450.0
2022-09-15 13:50:00,48.65,48.65,48.61,48.64,47510.0,46.4754,46.4754,46.4372,46.4659,47510.0
2022-09-15 14:00:00,48.63,48.63,48.44,48.47,134800.0,46.4563,46.4563,46.2748,46.3035,134800.0
2022-09-15 14:10:00,48.46,48.58,48.46,48.57,67525.0,46.2939,46.4086,46.2939,46.399,67525.0
2022-09-15 14:20:00,48.54,48.59,48.51,48.59,31950.0,46.3703,46.4181,46.3417,46.4181,31950.0
2022-09-15 14:30:00,48.59,48.62,48.53,48.57,46795.0,46.4181,46.4468,46.3608,46.399,46795.0
2022-09-15 14:40:00,48.58,48.58,48.44,48.44,79450.0,46.4086,46.4086,46.2748,46.2748,79450.0
2022-09-15 14:50:00,48.45,48.47,48.39,48.4,144890.0,46.2844,46.3035,46.2271,46.2366,144890.0
2022-09-15 15:00:00,48.41,48.43,48.29,48.29,592015.0,46.2462,46.2653,46.1315,46.1315,592015.0
2022-09-15 15:10:00,48.29,48.29,48.15,48.17,179470.0,46.1315,46.1315,45.9978,46.0169,179470.0
2022-09-15 15:20:00,48.16,48.21,48.1,48.15,115040.0,46.0073,46.0551,45.95,45.9978,115040.0
2022-09-15 15:30:00,48.13,48.21,48.11,48.2,41465.0,45.9787,46.0551,45.9596,46.0455,41465.0
2022-09-15 15:40:00,48.2,48.29,48.17,48.23,186040.0,46.0455,46.1315,46.0169,46.0742,186040.0
2022-09-15 15:50:00,48.27,48.38,48.2,48.3,281300.0,46.1124,46.2175,46.0455,46.1411,281300.0
2022-09-16 09:30:00,47.7,47.78,47.5,47.62,195275.0,45.5679,45.6443,45.3768,45.4915,195275.0
2022-09-16 09:40:00,47.59,47.6,47.37,47.41,97105.0,45.4628,45.4724,45.2526,45.2909,97105.0
2022-09-16 09:50:00,47.43,47.48,47.27,47.29,108120.0,45.31,45.3577,45.1571,45.1762,108120.0
2022-09-16 10:00:00,47.3,47.54,47.3,47.39,96035.0,45.1858,45.415,45.1858,45.2717,96035.0
2022-09-16 10:10:00,47.41,47.69,47.41,47.5,72420.0,45.2909,45.5583,45.2909,45.3768,72420.0
2022-09-16 10:20:00,47.55,47.64,47.45,47.57,44160.0,45.4246,45.5106,45.3291,45.4437,44160.0
2022-09-16 10:30:00,47.63,47.82,47.62,47.7,27440.0,45.501,45.6825,45.4915,45.5679,27440.0
2022-09-16 10:40:00,47.72,47.76,47.59,47.6,46950.0,45.587,45.6252,45.4628,45.4724,46950.0
2022-09-16 10:50:00,47.66,47.71,47.57,47.58,62735.0,45.5297,45.5774,45.4437,45.4533,62735.0
2022-09-16 11:00:00,47.58,47.69,47.57,47.62,36395.0,45.4533,45.5583,45.4437,45.4915,36395.0
2022-09-16 11:10:00,47.63,47.68,47.54,47.63,68675.0,45.501,45.5488,45.415,45.501,68675.0
2022-09-16 11:20:00,47.58,47.58,47.52,47.54,27865.0,45.4533,45.4533,45.3959,45.415,27865.0
2022-09-16 11:30:00,47.54,47.57,47.44,47.46,28960.0,45.415,45.4437,45.3195,45.3386,28960.0
2022-09-16 11:40:00,47.47,47.49,47.42,47.45,123435.0,45.3482,45.3673,45.3004,45.3291,123435.0
2022-09-16 11:50:00,47.46,47.57,47.45,47.56,52380.0,45.3386,45.4437,45.3291,45.4341,52380.0
2022-09-16 12:00:00,47.57,47.57,47.41,47.41,30300.0,45.4437,45.4437,45.2909,45.2909,30300.0
2022-09-16 12:10:00,47.42,47.43,47.3,47.35,92165.0,45.3004,45.31,45.1858,45.2335,92165.0
2022-09-16 12:20:00,47.34,47.34,47.22,47.24,67875.0,45.224,45.224,45.1093,45.1285,67875.0
2022-09-16 12:30:00,47.24,47.26,47.2,47.22,25135.0,45.1285,45.1476,45.0902,45.1093,25135.0
2022-09-16 12:40:00,47.24,47.35,47.24,47.35,39115.0,45.1285,45.2335,45.1285,45.2335,39115.0
2022-09-16 12:50:00,47.36,47.39,47.33,47.37,27475.0,45.2431,45.2717,45.2144,45.2526,27475.0
2022-09-16 13:00:00,47.37,47.39,47.28,47.31,78800.0,45.2526,45.2717,45.1667,45.1953,78800.0
2022-09-16 13:10:00,47.3,47.33,47.27,47.3,61070.0,45.1858,45.2144,45.1571,45.1858,61070.0
2022-09-16 13:20:00,47.3,47.31,47.26,47.27,53255.0,45.1858,45.1953,45.1476,45.1571,53255.0
2022-09-16 13:30:00,47.27,47.36,47.26,47.34,113050.0,45.1571,45.2431,45.1476,45.224,113050.0
2022-09-16 13:40:00,47.34,47.35,47.23,47.23,50200.0,45.224,45.2335,45.1189,45.1189,50200.0
2022-09-16 13:50:00,47.23,47.27,47.21,47.26,73575.0,45.1189,45.1571,45.0998,45.1476,73575.0
2022-09-16 14:00:00,47.26,47.33,47.24,47.27,59940.0,45.1476,45.2144,45.1285,45.1571,59940.0
2022-09-16 14:10:00,47.29,47.31,47.24,47.24,200640.0,45.1762,45.1953,45.1285,45.1285,200640.0
2022-09-16 14:20:00,47.24,47.42,47.23,47.39,173805.0,45.1285,45.3004,45.1189,45.2717,173805.0
2022-09-16 14:30:00,47.37,47.44,47.34,47.38,97205.0,45.2526,45.3195,45.224,45.2622,97205.0
2022-09-16 14:40:00,47.38,47.46,47.34,47.45,41185.0,45.2622,45.3386,45.224,45.3291,41185.0
2022-09-16 14:50:00,47.46,47.48,47.41,47.47,130065.0,45.3386,45.3577,45.2909,45.3482,130065.0
2022-09-16 15:00:00,47.47,47.61,47.45,47.58,82910.0,45.3482,45.4819,45.3291,45.4533,82910.0
2022-09-16 15:10:00,47.57,47.57,47.4,47.4,92085.0,45.4437,45.4437,45.2813,45.2813,92085.0
2022-09-16 15:20:00,47.44,47.54,47.41,47.43,93840.0,45.3195,45.415,45.2909,45.31,93840.0
2022-09-16 15:30:00,47.43,47.53,47.34,47.53,486855.0,45.31,45.4055,45.224,45.4055,486855.0
2022-09-16 15:40:00,47.53,47.58,47.48,47.57,149590.0,45.4055,45.4533,45.3577,45.4437,149590.0
2022-09-16 15:50:00,47.56,47.67,47.53,47.62,1725205.0,45.4341,45.5392,45.4055,45.4915,1725205.0
2022-09-19 09:30:00,47.16,47.61,47.15,47.61,190060.0,45.052,45.4819,45.0425,45.4819,190060.0
2022-09-19 09:40:00,47.65,47.82,47.63,47.8,101135.0,45.5201,45.6825,45.501,45.6634,101135.0
2022-09-19 09:50:00,47.79,47.92,47.79,47.86,24480.0,45.6539,45.7781,45.6539,45.7207,24480.0
2022-09-19 10:00:00,47.87,47.87,47.72,47.75,51415.0,45.7303,45.7303,45.587,45.6157,51415.0
2022-09-19 10:10:00,47.74,47.92,47.74,47.78,50510.0,45.6061,45.7781,45.6061,45.6443,50510.0
2022-09-19 10:20:00,47.78,47.91,47.72,47.9,58870.0,45.6443,45.7685,45.587,45.759,58870.0
2022-09-19 10:30:00,47.88,48.01,47.84,47.95,76045.0,45.7398,45.864,45.7016,45.8067,76045.0
2022-09-19 10:40:00,47.95,48.05,47.95,48.01,70315.0,45.8067,45.9022,45.8067,45.864,70315.0
2022-09-19 10:50:00,48.0,48.0,47.81,47.82,171960.0,45.8545,45.8545,45.673,45.6825,171960.0
2022-09-19 11:00:00,47.82,48.01,47.82,47.98,200680.0,45.6825,45.864,45.6825,45.8354,200680.0
2022-09-19 11:10:00,47.98,48.09,47.96,48.01,46730.0,45.8354,45.9405,45.8163,45.864,46730.0
2022-09-19 11:20:00,48.0,48.0,47.8,47.8,79225.0,45.8545,45.8545,45.6634,45.6634,79225.0
2022-09-19 11:30:00,47.79,47.82,47.71,47.73,34415.0,45.6539,45.6825,45.5774,45.5966,34415.0
2022-09-19 11:40:00,47.73,47.84,47.73,47.84,110500.0,45.5966,45.7016,45.5966,45.7016,110500.0
2022-09-19 11:50:00,47.84,47.88,47.75,47.76,162160.0,45.7016,45.7398,45.6157,45.6252,162160.0
2022-09-19 12:00:00,47.75,47.83,47.7,47.82,64600.0,45.6157,45.6921,45.5679,45.6825,64600.0
2022-09-19 12:10:00,47.83,47.87,47.8,47.84,94435.0,45.6921,45.7303,45.6634,45.7016,94435.0
2022-09-19 12:20:00,47.83,47.84,47.72,47.76,64575.0,45.6921,45.7016,45.587,45.6252,64575.0
2022-09-19 12:30:00,47.78,47.93,47.77,47.9,135830.0,45.6443,45.7876,45.6348,45.759,135830.0
2022-09-19 12:40:00,47.9,47.91,47.86,47.86,39850.0,45.759,45.7685,45.7207,45.7207,39850.0
2022-09-19 12:50:00,47.87,47.98,47.87,47.97,149545.0,45.7303,45.8354,45.7303,45.8258,149545.0
2022-09-19 13:00:00,47.96,47.98,47.91,47.94,58580.0,45.8163,45.8354,45.7685,45.7972,58580.0
2022-09-19 13:10:00,47.95,47.95,47.88,47.93,52725.0,45.8067,45.8067,45.7398,45.7876,52725.0
2022-09-19 13:20:00,47.93,48.0,47.92,47.99,62470.0,45.7876,45.8545,45.7781,45.8449,62470.0
2022-09-19 13:30:00,47.98,48.0,47.87,47.91,76775.0,45.8354,45.8545,45.7303,45.7685,76775.0
2022-09-19 13:40:00,47.9,47.99,47.9,47.95,64955.0,45.759,45.8449,45.759,45.8067,64955.0
2022-09-19 13:50:00,47.94,47.96,47.91,47.92,126930.0,45.7972,45.8163,45.7685,45.7781,126930.0
2022-09-19 14:00:00,47.94,47.96,47.9,47.94,25830.0,45.7972,45.8163,45.759,45.7972,25830.0
2022-09-19 14:10:00,47.94,47.94,47.91,47.91,66230.0,45.7972,45.7972,45.7685,45.7685,66230.0
2022-09-19 14:20:00,47.93,47.94,47.86,47.9,42670.0,45.7876,45.7972,45.7207,45.759,42670.0
2022-09-19 14:30:00,47.91,47.98,47.91,47.97,54560.0,45.7685,45.8354,45.7685,45.8258,54560.0
2022-09-19 14:40:00,47.94,47.97,47.9,47.91,34935.0,45.7972,45.8258,45.759,45.7685,34935.0
2022-09-19 14:50:00,47.93,47.96,47.92,47.96,29655.0,45.7876,45.8163,45.7781,45.8163,29655.0
2022-09-19 15:00:00,47.98,48.1,47.98,48.09,127880.0,45.8354,45.95,45.8354,45.9405,127880.0
2022-09-19 15:10:00,48.09,48.2,48.08,48.16,245035.0,45.9405,46.0455,45.9309,46.0073,245035.0
2022-09-19 15:20:00,48.15,48.23,48.13,48.2,107905.0,45.9978,46.0742,45.9787,46.0455,107905.0
2022-09-19 15:30:00,48.23,48.27,48.2,48.26,57460.0,46.0742,46.1124,46.0455,46.1029,57460.0
2022-09-19 15:40:00,48.28,48.28,48.19,48.19,56595.0,46.122,46.122,46.036,46.036,56595.0
2022-09-19 15:50:00,48.22,48.24,48.13,48.23,294375.0,46.0646,46.0838,45.9787,46.0742,294375.0
2022-09-20 09:30:00,47.81,47.84,47.6,47.61,149345.0,45.673,45.7016,45.4724,45.4819,149345.0
2022-09-20 09:40:00,47.59,47.63,47.52,47.58,65515.0,45.4628,45.501,45.3959,45.4533,65515.0
2022-09-20 09:50:00,47.55,47.55,47.46,47.51,23000.0,45.4246,45.4246,45.3386,45.3864,23000.0
2022-09-20 10:00:00,47.49,47.59,47.43,47.56,63985.0,45.3673,45.4628,45.31,45.4341,63985.0
2022-09-20 10:10:00,47.61,47.61,47.45,47.48,63770.0,45.4819,45.4819,45.3291,45.3577,63770.0
2022-09-20 10:20:00,47.47,47.54,47.46,47.49,37135.0,45.3482,45.415,45.3386,45.3673,37135.0
2022-09-20 10:30:00,47.49,47.49,47.35,47.4,53550.0,45.3673,45.3673,45.2335,45.2813,53550.0
2022-09-20 10:40:00,47.39,47.5,47.39,47.5,47305.0,45.2717,45.3768,45.2717,45.3768,47305.0
2022-09-20 10:50:00,47.52,47.58,47.49,47.55,25175.0,45.3959,45.4533,45.3673,45.4246,25175.0
2022-09-20 11:00:00,47.56,47.62,47.49,47.61,37935.0,45.4341,45.4915,45.3673,45.4819,37935.0
2022-09-20 11:10:00,47.61,47.62,47.52,47.56,40675.0,45.4819,45.4915,45.3959,45.4341,40675.0
2022-09-20 11:20:00,47.52,47.56,47.5,47.54,41415.0,45.3959,45.4341,45.3768,45.415,41415.0
2022-09-20 11:30:00,47.55,47.55,47.47,47.5,57560.0,45.4246,45.4246,45.3482,45.3768,57560.0
2022-09-20 11:40:00,47.5,47.55,47.48,47.53,19185.0,45.3768,45.4246,45.3577,45.4055,19185.0
2022-09-20 11:50:00,47.52,47.64,47.52,47.61,18045.0,45.3959,45.5106,45.3959,45.4819,18045.0
2022-09-20 12:00:00,47.62,47.67,47.62,47.63,127950.0,45.4915,45.5392,45.4915,45.501,127950.0
2022-09-20 12:10:00,47.64,47.65,47.59,47.6,49735.0,45.5106,45.5201,45.4628,45.4724,49735.0
2022-09-20 12:20:00,47.61,47.62,47.51,47.51,26600.0,45.4819,45.4915,45.3864,45.3864,26600.0
2022-09-20 12:30:00,47.51,47.52,47.44,47.46,65210.0,45.3864,45.3959,45.3195,45.3386,65210.0
2022-09-20 12:40:00,47.46,47.46,47.41,47.43,128715.0,45.3386,45.3386,45.2909,45.31,128715.0
2022-09-20 12:50:00,47.43,47.48,47.43,47.46,60765.0,45.31,45.3577,45.31,45.3386,60765.0
2022-09-20 13:00:00,47.45,47.45,47.34,47.38,163020.0,45.3291,45.3291,45.224,45.2622,163020.0
2022-09-20 13:10:00,47.37,47.37,47.3,47.31,162645.0,45.2526,45.2526,45.1858,45.1953,162645.0
2022-09-20 13:20:00,47.33,47.35,47.26,47.27,67860.0,45.2144,45.2335,45.1476,45.1571,67860.0
2022-09-20 13:30:00,47.25,47.25,47.2,47.24,128040.0,45.138,45.138,45.0902,45.1285,128040.0
2022-09-20 13:40:00,47.23,47.29,47.22,47.24,18845.0,45.1189,45.1762,45.1093,45.1285,18845.0
2022-09-20 13:50:00,47.21,47.21,47.13,47.15,31665.0,45.0998,45.0998,45.0234,45.0425,31665.0
2022-09-20 14:00:00,47.16,47.24,47.16,47.23,60840.0,45.052,45.1285,45.052,45.1189,60840.0
2022-09-20 14:10:00,47.23,47.23,47.16,47.23,61715.0,45.1189,45.1189,45.052,45.1189,61715.0
2022-09-20 14:20:00,47.25,47.31,47.24,47.28,91990.0,45.138,45.1953,45.1285,45.1667,91990.0
2022-09-20 14:30:00,47.26,47.26,47.19,47.2,46165.0,45.1476,45.1476,45.0807,45.0902,46165.0
2022-09-20 14:40:00,47.21,47.38,47.17,47.34,214430.0,45.0998,45.2622,45.0616,45.224,214430.0
2022-09-20 14:50:00,47.35,47.4,47.3,47.38,55990.0,45.2335,45.2813,45.1858,45.2622,55990.0
2022-09-20 15:00:00,47.36,47.46,47.34,47.34,218860.0,45.2431,45.3386,45.224,45.224,218860.0
2022-09-20 15:10:00,47.35,47.43,47.35,47.43,27595.0,45.2335,45.31,45.2335,45.31,27595.0
2022-09-20 15:20:00,47.46,47.51,47.46,47.48,29540.0,45.3386,45.3864,45.3386,45.3577,29540.0
2022-09-20 15:30:00,47.43,47.6,47.42,47.58,51465.0,45.31,45.4724,45.3004,45.4533,51465.0
2022-09-20 15:40:00,47.57,47.62,47.53,47.55,134685.0,45.4437,45.4915,45.4055,45.4246,134685.0
2022-09-20 15:50:00,47.56,47.59,47.42,47.45,144425.0,45.4341,45.4628,45.3004,45.3291,144425.0
2022-09-21 09:30:00,47.75,47.84,47.64,47.65,107790.0,45.6157,45.7016,45.5106,45.5201,107790.0
2022-09-21 09:40:00,47.71,47.85,47.69,47.85,19250.0,45.5774,45.7112,45.5583,45.7112,19250.0
2022-09-21 09:50:00,47.85,47.89,47.79,47.79,38330.0,45.7112,45.7494,45.6539,45.6539,38330.0
2022-09-21 10:00:00,47.8,47.86,47.75,47.84,46390.0,45.6634,45.7207,45.6157,45.7016,46390.0
2022-09-21 10:10:00,47.85,47.91,47.83,47.86,35905.0,45.7112,45.7685,45.6921,45.7207,35905.0
2022-09-21 10:20:00,47.91,48.01,47.87,48.01,60325.0,45.7685,45.864,45.7303,45.864,60325.0
2022-09-21 10:30:00,48.02,48.02,47.94,47.94,50615.0,45.8736,45.8736,45.7972,45.7972,50615.0
2022-09-21 10:40:00,47.95,47.95,47.82,47.86,131515.0,45.8067,45.8067,45.6825,45.7207,131515.0
2022-09-21 10:50:00,47.84,47.9,47.83,47.85,52630.0,45.7016,45.759,45.6921,45.7112,52630.0
2022-09-21 11:00:00,47.85,47.9,47.77,47.78,96635.0,45.7112,45.759,45.6348,45.6443,96635.0
2022-09-21 11:10:00,47.79,47.87,47.79,47.84,21930.0,45.6539,45.7303,45.6539,45.7016,21930.0
2022-09-21 11:20:00,47.83,47.87,47.8,47.86,18255.0,45.6921,45.7303,45.6634,45.7207,18255.0
2022-09-21 11:30:00,47.86,47.88,47.83,47.87,21265.0,45.7207,45.7398,45.6921,45.7303,21265.0
2022-09-21 11:40:00,47.86,47.9,47.85,47.86,29655.0,45.7207,45.759,45.7112,45.7207,29655.0
2022-09-21 11:50:00,47.84,47.87,47.83,47.87,88625.0,45.7016,45.7303,45.6921,45.7303,88625.0
2022-09-21 12:00:00,47.86,47.91,47.84,47.89,52605.0,45.7207,45.7685,45.7016,45.7494,52605.0
2022-09-21 12:10:00,47.89,47.92,47.87,47.88,362415.0,45.7494,45.7781,45.7303,45.7398,362415.0
2022-09-21 12:20:00,47.89,47.89,47.85,47.88,7920.0,45.7494,45.7494,45.7112,45.7398,7920.0
2022-09-21 12:30:00,47.9,47.94,47.89,47.89,12610.0,45.759,45.7972,45.7494,45.7494,12610.0
2022-09-21 12:40:00,47.88,47.88,47.84,47.84,21325.0,45.7398,45.7398,45.7016,45.7016,21325.0
2022-09-21 12:50:00,47.82,47.83,47.79,47.79,9900.0,45.6825,45.6921,45.6539,45.6539,9900.0
2022-09-21 13:00:00,47.78,47.81,47.78,47.81,34380.0,45.6443,45.673,45.6443,45.673,34380.0
2022-09-21 13:10:00,47.8,47.82,47.76,47.78,19330.0,45.6634,45.6825,45.6252,45.6443,19330.0
2022-09-21 13:20:00,47.77,47.81,47.75,47.8,48310.0,45.6348,45.673,45.6157,45.6634,48310.0
2022-09-21 13:30:00,47.82,47.85,47.81,47.85,26765.0,45.6825,45.7112,45.673,45.7112,26765.0
2022-09-21 13:40:00,47.85,47.9,47.85,47.87,80330.0,45.7112,45.759,45.7112,45.7303,80330.0
2022-09-21 13:50:00,47.88,47.92,47.87,47.89,19830.0,45.7398,45.7781,45.7303,45.7494,19830.0
2022-09-21 14:00:00,47.9,47.9,47.26,47.48,67390.0,45.759,45.759,45.1476,45.3577,67390.0
2022-09-21 14:10:00,47.4,47.4,47.12,47.19,69205.0,45.2813,45.2813,45.0138,45.0807,69205.0
2022-09-21 14:20:00,47.22,47.38,47.21,47.27,83500.0,45.1093,45.2622,45.0998,45.1571,83500.0
2022-09-21 14:30:00,47.24,47.73,47.16,47.66,156690.0,45.1285,45.5966,45.052,45.5297,156690.0
2022-09-21 14:40:00,47.64,48.18,47.54,47.86,104415.0,45.5106,46.0264,45.415,45.7207,104415.0
2022-09-21 14:50:00,47.86,48.09,47.77,48.0,141235.0,45.7207,45.9405,45.6348,45.8545,141235.0
2022-09-21 15:00:00,48.06,48.07,47.82,47.82,50485.0,45.9118,45.9214,45.6825,45.6825,50485.0
2022-09-21 15:10:00,47.69,47.83,47.4,47.69,103670.0,45.5583,45.6921,45.2813,45.5583,103670.0
2022-09-21 15:20:00,47.66,47.66,47.28,47.28,113720.0,45.5297,45.5297,45.1667,45.1667,113720.0
2022-09-21 15:30:00,47.27,47.32,47.06,47.08,101200.0,45.1571,45.2049,44.9565,44.9756,101200.0
2022-09-21 15:40:00,47.06,47.11,46.87,46.91,158690.0,44.9565,45.0043,44.775,44.8132,158690.0
2022-09-21 15:50:00,46.92,47.01,46.78,46.78,368650.0,44.8228,44.9087,44.689,44.689,368650.0
2022-09-22 09:30:00,46.71,46.84,46.47,46.48,103420.0,44.6221,44.7463,44.3929,44.4024,103420.0
2022-09-22 09:40:00,46.47,46.47,46.24,46.24,97880.0,44.3929,44.3929,44.1732,44.1732,97880.0
2022-09-22 09:50:00,46.23,46.28,46.08,46.18,117960.0,44.1636,44.2114,44.0203,44.1158,117960.0
2022-09-22 10:00:00,46.11,46.23,46.09,46.23,85780.0,44.049,44.1636,44.0299,44.1636,85780.0
2022-09-22 10:10:00,46.17,46.34,46.11,46.15,86390.0,44.1063,44.2687,44.049,44.0872,86390.0
2022-09-22 10:20:00,46.15,46.2,46.07,46.2,35510.0,44.0872,44.1349,44.0108,44.1349,35510.0
2022-09-22 10:30:00,46.23,46.26,46.07,46.12,120375.0,44.1636,44.1923,44.0108,44.0585,120375.0
2022-09-22 10:40:00,46.13,46.14,46.02,46.07,126645.0,44.0681,44.0776,43.963,44.0108,126645.0
2022-09-22 10:50:00,46.03,46.03,45.9,45.93,219680.0,43.9725,43.9725,43.8483,43.877,219680.0
2022-09-22 11:00:00,45.92,46.02,45.86,46.0,134335.0,43.8675,43.963,43.8101,43.9439,134335.0
2022-09-22 11:10:00,45.99,46.0,45.9,45.94,62265.0,43.9343,43.9439,43.8483,43.8866,62265.0
2022-09-22 11:20:00,45.93,45.99,45.87,45.98,74040.0,43.877,43.9343,43.8197,43.9248,74040.0
2022-09-22 11:30:00,45.99,46.08,45.96,46.03,72645.0,43.9343,44.0203,43.9057,43.9725,72645.0
2022-09-22 11:40:00,46.02,46.04,45.89,46.04,112860.0,43.963,43.9821,43.8388,43.9821,112860.0
2022-09-22 11:50:00,46.01,46.03,45.86,45.89,44430.0,43.9534,43.9725,43.8101,43.8388,44430.0
2022-09-22 12:00:00,45.88,45.96,45.87,45.92,67595.0,43.8292,43.9057,43.8197,43.8675,67595.0
2022-09-22 12:10:00,45.93,45.94,45.86,45.94,71270.0,43.877,43.8866,43.8101,43.8866,71270.0
2022-09-22 12:20:00,45.93,46.04,45.88,45.94,37230.0,43.877,43.9821,43.8292,43.8866,37230.0
2022-09-22 12:30:00,45.91,45.94,45.87,45.9,378880.0,43.8579,43.8866,43.8197,43.8483,378880.0
2022-09-22 12:40:00,45.91,45.97,45.9,45.91,29805.0,43.8579,43.9152,43.8483,43.8579,29805.0
2022-09-22 12:50:00,45.91,46.01,45.9,45.92,96780.0,43.8579,43.9534,43.8483,43.8675,96780.0
2022-09-22 13:00:00,45.93,45.93,45.84,45.86,53205.0,43.877,43.877,43.791,43.8101,53205.0
2022-09-22 13:10:00,45.86,45.88,45.77,45.83,320020.0,43.8101,43.8292,43.7242,43.7815,320020.0
2022-09-22 13:20:00,45.81,45.88,45.81,45.88,51850.0,43.7624,43.8292,43.7624,43.8292,51850.0
2022-09-22 13:30:00,45.89,45.93,45.86,45.9,101885.0,43.8388,43.877,43.8101,43.8483,101885.0
2022-09-22 13:40:00,45.89,45.91,45.85,45.89,108745.0,43.8388,43.8579,43.8006,43.8388,108745.0
2022-09-22 13:50:00,45.91,45.99,45.91,45.96,95475.0,43.8579,43.9343,43.8579,43.9057,95475.0
2022-09-22 14:00:00,45.96,45.96,45.81,45.81,72895.0,43.9057,43.9057,43.7624,43.7624,72895.0
2022-09-22 14:10:00,45.82,45.83,45.77,45.77,58155.0,43.7719,43.7815,43.7242,43.7242,58155.0
2022-09-22 14:20:00,45.79,45.79,45.69,45.76,209165.0,43.7433,43.7433,43.6477,43.7146,209165.0
2022-09-22 14:30:00,45.75,45.81,45.73,45.8,31440.0,43.7051,43.7624,43.6859,43.7528,31440.0
2022-09-22 14:40:00,45.81,45.82,45.69,45.71,58560.0,43.7624,43.7719,43.6477,43.6668,58560.0
2022-09-22 14:50:00,45.73,45.86,45.73,45.82,66165.0,43.6859,43.8101,43.6859,43.7719,66165.0
2022-09-22 15:00:00,45.86,45.96,45.84,45.93,41830.0,43.8101,43.9057,43.791,43.877,41830.0
2022-09-22 15:10:00,45.94,46.06,45.93,45.98,87800.0,43.8866,44.0012,43.877,43.9248,87800.0
2022-09-22 15:20:00,45.98,45.98,45.85,45.93,68270.0,43.9248,43.9248,43.8006,43.877,68270.0
2022-09-22 15:30:00,45.95,46.02,45.9,45.96,74345.0,43.8961,43.963,43.8483,43.9057,74345.0
2022-09-22 15:40:00,45.95,46.08,45.93,46.06,227765.0,43.8961,44.0203,43.877,44.0012,227765.0
2022-09-22 15:50:00,46.07,46.07,45.77,45.78,233515.0,44.0108,44.0108,43.7242,43.7337,233515.0
2022-09-23 09:30:00,45.14,45.19,44.96,44.96,150655.0,43.1223,43.1701,42.9504,42.9504,150655.0
2022-09-23 09:40:00,44.98,45.0,44.84,44.85,188410.0,42.9695,42.9886,42.8357,42.8453,188410.0
2022-09-23 09:50:00,44.84,44.84,44.72,44.73,117525.0,42.8357,42.8357,42.7211,42.7306,117525.0
2022-09-23 10:00:00,44.73,44.77,44.68,44.77,53175.0,42.7306,42.7689,42.6829,42.7689,53175.0
2022-09-23 10:10:00,44.76,44.83,44.63,44.66,88715.0,42.7593,42.8262,42.6351,42.6638,88715.0
2022-09-23 10:20:00,44.63,44.74,44.55,44.74,75490.0,42.6351,42.7402,42.5587,42.7402,75490.0
2022-09-23 10:30:00,44.76,44.78,44.61,44.62,115765.0,42.7593,42.7784,42.616,42.6256,115765.0
2022-09-23 10:40:00,44.63,44.73,44.63,44.67,58120.0,42.6351,42.7306,42.6351,42.6733,58120.0
2022-09-23 10:50:00,44.65,44.68,44.56,44.56,51110.0,42.6542,42.6829,42.5682,42.5682,51110.0
2022-09-23 11:00:00,44.56,44.66,44.51,44.64,123635.0,42.5682,42.6638,42.5205,42.6447,123635.0
2022-09-23 11:10:00,44.65,44.73,44.6,44.73,48445.0,42.6542,42.7306,42.6065,42.7306,48445.0
2022-09-23 11:20:00,44.72,44.78,44.68,44.68,50645.0,42.7211,42.7784,42.6829,42.6829,50645.0
2022-09-23 11:30:00,44.72,44.74,44.62,44.63,24025.0,42.7211,42.7402,42.6256,42.6351,24025.0
2022-09-23 11:40:00,44.6,44.64,44.48,44.49,125405.0,42.6065,42.6447,42.4918,42.5014,125405.0
2022-09-23 11:50:00,44.52,44.58,44.51,44.58,44695.0,42.53,42.5874,42.5205,42.5874,44695.0
2022-09-23 12:00:00,44.56,44.56,44.44,44.46,97685.0,42.5682,42.5682,42.4536,42.4727,97685.0
2022-09-23 12:10:00,44.47,44.49,44.42,44.47,103800.0,42.4823,42.5014,42.4345,42.4823,103800.0
2022-09-23 12:20:00,44.46,44.48,44.36,44.36,91275.0,42.4727,42.4918,42.3772,42.3772,91275.0
2022-09-23 12:30:00,44.37,44.39,44.31,44.38,182740.0,42.3867,42.4058,42.3294,42.3963,182740.0
2022-09-23 12:40:00,44.38,44.44,44.33,44.43,43115.0,42.3963,42.4536,42.3485,42.4441,43115.0
2022-09-23 12:50:00,44.44,44.58,44.44,44.57,93215.0,42.4536,42.5874,42.4536,42.5778,93215.0
2022-09-23 13:00:00,44.55,44.66,44.55,44.58,123905.0,42.5587,42.6638,42.5587,42.5874,123905.0
2022-09-23 13:10:00,44.58,44.66,44.56,44.66,31985.0,42.5874,42.6638,42.5682,42.6638,31985.0
2022-09-23 13:20:00,44.65,44.66,44.48,44.48,119540.0,42.6542,42.6638,42.4918,42.4918,119540.0
2022-09-23 13:30:00,44.49,44.57,44.49,44.5,78415.0,42.5014,42.5778,42.5014,42.5109,78415.0
2022-09-23 13:40:00,44.5,44.57,44.46,44.52,89865.0,42.5109,42.5778,42.4727,42.53,89865.0
2022-09-23 13:50:00,44.51,44.56,44.48,44.54,66175.0,42.5205,42.5682,42.4918,42.5491,66175.0
2022-09-23 14:00:00,44.52,44.6,44.47,44.48,123000.0,42.53,42.6065,42.4823,42.4918,123000.0
2022-09-23 14:10:00,44.47,44.48,44.32,44.32,107570.0,42.4823,42.4918,42.339,42.339,107570.0
2022-09-23 14:20:00,44.33,44.46,44.31,44.44,180220.0,42.3485,42.4727,42.3294,42.4536,180220.0
2022-09-23 14:30:00,44.43,44.43,44.34,44.34,77830.0,42.4441,42.4441,42.3581,42.3581,77830.0
2022-09-23 14:40:00,44.34,44.38,44.31,44.36,123280.0,42.3581,42.3963,42.3294,42.3772,123280.0
2022-09-23 14:50:00,44.34,44.37,44.23,44.26,141165.0,42.3581,42.3867,42.253,42.2817,141165.0
2022-09-23 15:00:00,44.28,44.62,44.26,44.56,159280.0,42.3008,42.6256,42.2817,42.5682,159280.0
2022-09-23 15:10:00,44.6,44.68,44.51,44.65,170400.0,42.6065,42.6829,42.5205,42.6542,170400.0
2022-09-23 15:20:00,44.62,44.68,44.56,44.66,166480.0,42.6256,42.6829,42.5682,42.6638,166480.0
2022-09-23 15:30:00,44.66,44.75,44.64,44.74,146455.0,42.6638,42.7498,42.6447,42.7402,146455.0
2022-09-23 15:40:00,44.74,44.86,44.69,44.76,276280.0,42.7402,42.8548,42.6924,42.7593,276280.0
2022-09-23 15:50:00,44.76,44.86,44.69,44.84,1105825.0,42.7593,42.8548,42.6924,42.8357,1105825.0
2022-09-26 09:30:00,44.36,44.7,44.31,44.66,649780.0,42.6381,42.9649,42.59,42.9264,649780.0
2022-09-26 09:40:00,44.66,44.72,44.38,44.48,762770.0,42.9264,42.9841,42.6573,42.7534,762770.0
2022-09-26 09:50:00,44.48,44.61,44.47,44.57,148565.0,42.7534,42.8784,42.7438,42.8399,148565.0
2022-09-26 10:00:00,44.6,44.64,44.45,44.53,107415.0,42.8688,42.9072,42.7246,42.8015,107415.0
2022-09-26 10:10:00,44.53,44.83,44.46,44.78,66800.0,42.8015,43.0898,42.7342,43.0418,66800.0
2022-09-26 10:20:00,44.79,44.87,44.75,44.8,142030.0,43.0514,43.1283,43.013,43.061,142030.0
2022-09-26 10:30:00,44.71,44.74,44.62,44.67,48450.0,42.9745,43.0033,42.888,42.9361,48450.0
2022-09-26 10:40:00,44.64,44.65,44.48,44.55,122390.0,42.9072,42.9168,42.7534,42.8207,122390.0
2022-09-26 10:50:00,44.52,44.6,44.49,44.6,70225.0,42.7919,42.8688,42.763,42.8688,70225.0
2022-09-26 11:00:00,44.56,44.59,44.37,44.37,154225.0,42.8303,42.8592,42.6477,42.6477,154225.0
2022-09-26 11:10:00,44.36,44.42,44.33,44.33,35890.0,42.6381,42.6958,42.6093,42.6093,35890.0
2022-09-26 11:20:00,44.34,44.36,44.22,44.22,36800.0,42.6189,42.6381,42.5035,42.5035,36800.0
2022-09-26 11:30:00,44.27,44.32,44.21,44.24,63825.0,42.5516,42.5996,42.4939,42.5227,63825.0
2022-09-26 11:40:00,44.25,44.31,44.11,44.17,94575.0,42.5324,42.59,42.3978,42.4555,94575.0
2022-09-26 11:50:00,44.17,44.25,44.13,44.18,111095.0,42.4555,42.5324,42.417,42.4651,111095.0
2022-09-26 12:00:00,44.16,44.17,44.06,44.08,257605.0,42.4459,42.4555,42.3497,42.369,257605.0
2022-09-26 12:10:00,44.12,44.17,44.12,44.16,50695.0,42.4074,42.4555,42.4074,42.4459,50695.0
2022-09-26 12:20:00,44.15,44.15,43.95,43.98,115815.0,42.4362,42.4362,42.244,42.2728,115815.0
2022-09-26 12:30:00,43.96,43.96,43.87,43.88,62500.0,42.2536,42.2536,42.1671,42.1767,62500.0
2022-09-26 12:40:00,43.88,44.01,43.87,43.96,130555.0,42.1767,42.3017,42.1671,42.2536,130555.0
2022-09-26 12:50:00,43.98,44.08,43.97,44.05,66400.0,42.2728,42.369,42.2632,42.3401,66400.0
2022-09-26 13:00:00,44.03,44.05,43.87,43.89,90610.0,42.3209,42.3401,42.1671,42.1863,90610.0
2022-09-26 13:10:00,43.89,43.89,43.79,43.81,195490.0,42.1863,42.1863,42.0902,42.1094,195490.0
2022-09-26 13:20:00,43.8,43.82,43.7,43.78,287975.0,42.0998,42.1191,42.0037,42.0806,287975.0
2022-09-26 13:30:00,43.78,43.93,43.77,43.88,300120.0,42.0806,42.2248,42.071,42.1767,300120.0
2022-09-26 13:40:00,43.9,43.92,43.82,43.89,224545.0,42.1959,42.2152,42.1191,42.1863,224545.0
2022-09-26 13:50:00,43.9,43.96,43.77,43.77,287345.0,42.1959,42.2536,42.071,42.071,287345.0
2022-09-26 14:00:00,43.77,44.01,43.76,44.01,62995.0,42.071,42.3017,42.0614,42.3017,62995.0
2022-09-26 14:10:00,44.0,44.01,43.94,43.96,83005.0,42.2921,42.3017,42.2344,42.2536,83005.0
2022-09-26 14:20:00,43.95,43.97,43.85,43.87,161825.0,42.244,42.2632,42.1479,42.1671,161825.0
2022-09-26 14:30:00,43.86,43.94,43.83,43.89,113720.0,42.1575,42.2344,42.1287,42.1863,113720.0
2022-09-26 14:40:00,43.89,44.11,43.85,44.09,202480.0,42.1863,42.3978,42.1479,42.3786,202480.0
2022-09-26 14:50:00,44.08,44.13,44.03,44.05,577050.0,42.369,42.417,42.3209,42.3401,577050.0
2022-09-26 15:00:00,44.06,44.14,44.01,44.12,177715.0,42.3497,42.4266,42.3017,42.4074,177715.0
2022-09-26 15:10:00,44.13,44.18,44.0,44.14,225640.0,42.417,42.4651,42.2921,42.4266,225640.0
2022-09-26 15:20:00,44.1,44.14,43.99,44.03,275840.0,42.3882,42.4266,42.2825,42.3209,275840.0
2022-09-26 15:30:00,43.98,44.07,43.93,43.98,119415.0,42.2728,42.3593,42.2248,42.2728,119415.0
2022-09-26 15:40:00,44.0,44.1,43.94,44.05,105595.0,42.2921,42.3882,42.2344,42.3401,105595.0
2022-09-26 15:50:00,44.04,44.19,43.85,43.85,438730.0,42.3305,42.4747,42.1479,42.1479,438730.0
2022-09-27 09:30:00,44.37,44.6,44.29,44.58,702580.0,42.6477,42.8688,42.5708,42.8496,702580.0
2022-09-27 09:40:00,44.6,44.66,44.37,44.37,259225.0,42.8688,42.9264,42.6477,42.6477,259225.0
2022-09-27 09:50:00,44.37,44.49,44.29,44.46,376500.0,42.6477,42.763,42.5708,42.7342,376500.0
2022-09-27 10:00:00,44.46,44.48,44.13,44.17,131550.0,42.7342,42.7534,42.417,42.4555,131550.0
2022-09-27 10:10:00,44.16,44.33,44.16,44.27,192625.0,42.4459,42.6093,42.4459,42.5516,192625.0
2022-09-27 10:20:00,44.25,44.47,44.25,44.31,147265.0,42.5324,42.7438,42.5324,42.59,147265.0
2022-09-27 10:30:00,44.31,44.59,44.31,44.48,119970.0,42.59,42.8592,42.59,42.7534,119970.0
2022-09-27 10:40:00,44.45,44.62,44.44,44.62,153045.0,42.7246,42.888,42.715,42.888,153045.0
2022-09-27 10:50:00,44.61,44.61,44.53,44.59,78200.0,42.8784,42.8784,42.8015,42.8592,78200.0
2022-09-27 11:00:00,44.58,44.59,44.45,44.58,175325.0,42.8496,42.8592,42.7246,42.8496,175325.0
2022-09-27 11:10:00,44.58,44.58,44.37,44.4,94900.0,42.8496,42.8496,42.6477,42.6765,94900.0
2022-09-27 11:20:00,44.39,44.42,44.11,44.15,65485.0,42.6669,42.6958,42.3978,42.4362,65485.0
2022-09-27 11:30:00,44.15,44.23,44.14,44.2,60515.0,42.4362,42.5131,42.4266,42.4843,60515.0
2022-09-27 11:40:00,44.15,44.22,44.08,44.09,77400.0,42.4362,42.5035,42.369,42.3786,77400.0
2022-09-27 11:50:00,44.11,44.15,43.96,43.96,139415.0,42.3978,42.4362,42.2536,42.2536,139415.0
2022-09-27 12:00:00,43.95,43.96,43.81,43.85,122385.0,42.244,42.2536,42.1094,42.1479,122385.0
2022-09-27 12:10:00,43.82,43.83,43.6,43.6,189660.0,42.1191,42.1287,41.9076,41.9076,189660.0
2022-09-27 12:20:00,43.6,43.73,43.6,43.68,81550.0,41.9076,42.0325,41.9076,41.9845,81550.0
2022-09-27 12:30:00,43.68,43.77,43.63,43.64,56135.0,41.9845,42.071,41.9364,41.946,56135.0
2022-09-27 12:40:00,43.65,43.69,43.6,43.68,98990.0,41.9557,41.9941,41.9076,41.9845,98990.0
2022-09-27 12:50:00,43.68,43.75,43.54,43.71,309210.0,41.9845,42.0518,41.8499,42.0133,309210.0
2022-09-27 13:00:00,43.7,43.7,43.54,43.6,238835.0,42.0037,42.0037,41.8499,41.9076,238835.0
2022-09-27 13:10:00,43.6,43.67,43.57,43.65,179255.0,41.9076,41.9749,41.8788,41.9557,179255.0
2022-09-27 13:20:00,43.63,43.66,43.54,43.58,84330.0,41.9364,41.9653,41.8499,41.8884,84330.0
2022-09-27 13:30:00,43.55,43.66,43.55,43.56,66050.0,41.8595,41.9653,41.8595,41.8691,66050.0
2022-09-27 13:40:00,43.55,43.59,43.48,43.57,798295.0,41.8595,41.898,41.7922,41.8788,798295.0
2022-09-27 13:50:00,43.54,43.59,43.48,43.59,129715.0,41.8499,41.898,41.7922,41.898,129715.0
2022-09-27 14:00:00,43.57,43.69,43.56,43.62,292470.0,41.8788,41.9941,41.8691,41.9268,292470.0
2022-09-27 14:10:00,43.63,43.64,43.55,43.56,110025.0,41.9364,41.946,41.8595,41.8691,110025.0
2022-09-27 14:20:00,43.54,43.65,43.53,43.65,340310.0,41.8499,41.9557,41.8403,41.9557,340310.0
2022-09-27 14:30:00,43.63,43.81,43.59,43.8,160030.0,41.9364,42.1094,41.898,42.0998,160030.0
2022-09-27 14:40:00,43.82,43.96,43.79,43.96,221530.0,42.1191,42.2536,42.0902,42.2536,221530.0
2022-09-27 14:50:00,43.94,43.96,43.9,43.93,207415.0,42.2344,42.2536,42.1959,42.2248,207415.0
2022-09-27 15:00:00,43.92,43.92,43.8,43.9,229965.0,42.2152,42.2152,42.0998,42.1959,229965.0
2022-09-27 15:10:00,43.9,43.91,43.79,43.91,233330.0,42.1959,42.2056,42.0902,42.2056,233330.0
2022-09-27 15:20:00,43.9,43.93,43.82,43.85,178030.0,42.1959,42.2248,42.1191,42.1479,178030.0
2022-09-27 15:30:00,43.86,43.87,43.74,43.77,301240.0,42.1575,42.1671,42.0422,42.071,301240.0
2022-09-27 15:40:00,43.77,43.89,43.76,43.83,291665.0,42.071,42.1863,42.0614,42.1287,291665.0
2022-09-27 15:50:00,43.82,43.97,43.82,43.91,659035.0,42.1191,42.2632,42.1191,42.2056,659035.0
2022-09-28 09:30:00,44.11,44.18,43.98,44.1,734885.0,42.3978,42.4651,42.2728,42.3882,734885.0
2022-09-28 09:40:00,44.09,44.28,44.09,44.28,283165.0,42.3786,42.5612,42.3786,42.5612,283165.0
2022-09-28 09:50:00,44.23,44.4,44.21,44.35,189220.0,42.5131,42.6765,42.4939,42.6285,189220.0
2022-09-28 10:00:00,44.4,44.51,44.21,44.21,113450.0,42.6765,42.7823,42.4939,42.4939,113450.0
2022-09-28 10:10:00,44.21,44.34,44.19,44.29,151430.0,42.4939,42.6189,42.4747,42.5708,151430.0
2022-09-28 10:20:00,44.28,44.51,44.28,44.51,278665.0,42.5612,42.7823,42.5612,42.7823,278665.0
2022-09-28 10:30:00,44.54,44.66,44.48,44.54,271255.0,42.8111,42.9264,42.7534,42.8111,271255.0
2022-09-28 10:40:00,44.53,44.69,44.49,44.67,144730.0,42.8015,42.9553,42.763,42.9361,144730.0
2022-09-28 10:50:00,44.67,44.67,44.56,44.57,150500.0,42.9361,42.9361,42.8303,42.8399,150500.0
2022-09-28 11:00:00,44.52,44.66,44.51,44.59,95175.0,42.7919,42.9264,42.7823,42.8592,95175.0
2022-09-28 11:10:00,44.58,44.72,44.58,44.71,104700.0,42.8496,42.9841,42.8496,42.9745,104700.0
2022-09-28 11:20:00,44.7,44.84,44.7,44.75,236640.0,42.9649,43.0995,42.9649,43.013,236640.0
2022-09-28 11:30:00,44.76,44.76,44.65,44.67,130210.0,43.0226,43.0226,42.9168,42.9361,130210.0
2022-09-28 11:40:00,44.69,44.83,44.65,44.8,100325.0,42.9553,43.0898,42.9168,43.061,100325.0
2022-09-28 11:50:00,44.81,44.93,44.81,44.89,89610.0,43.0706,43.186,43.0706,43.1475,89610.0
2022-09-28 12:00:00,44.89,44.92,44.88,44.91,82775.0,43.1475,43.1764,43.1379,43.1667,82775.0
2022-09-28 12:10:00,44.93,45.04,44.93,45.04,99070.0,43.186,43.2917,43.186,43.2917,99070.0
2022-09-28 12:20:00,45.04,45.04,44.86,44.86,144790.0,43.2917,43.2917,43.1187,43.1187,144790.0
2022-09-28 12:30:00,44.87,44.89,44.82,44.82,57985.0,43.1283,43.1475,43.0802,43.0802,57985.0
2022-09-28 12:40:00,44.82,44.95,44.82,44.91,248965.0,43.0802,43.2052,43.0802,43.1667,248965.0
2022-09-28 12:50:00,44.91,44.92,44.85,44.89,90520.0,43.1667,43.1764,43.1091,43.1475,90520.0
2022-09-28 13:00:00,44.9,45.01,44.86,45.01,153195.0,43.1571,43.2629,43.1187,43.2629,153195.0
2022-09-28 13:10:00,45.01,45.02,44.96,45.01,248535.0,43.2629,43.2725,43.2148,43.2629,248535.0
2022-09-28 13:20:00,45.01,45.01,44.92,44.93,104255.0,43.2629,43.2629,43.1764,43.186,104255.0
2022-09-28 13:30:00,44.94,44.98,44.91,44.95,79625.0,43.1956,43.234,43.1667,43.2052,79625.0
2022-09-28 13:40:00,44.95,44.99,44.85,44.88,158325.0,43.2052,43.2436,43.1091,43.1379,158325.0
2022-09-28 13:50:00,44.89,44.94,44.86,44.93,96595.0,43.1475,43.1956,43.1187,43.186,96595.0
2022-09-28 14:00:00,44.93,44.99,44.92,44.97,185540.0,43.186,43.2436,43.1764,43.2244,185540.0
2022-09-28 14:10:00,44.95,44.98,44.92,44.95,158095.0,43.2052,43.234,43.1764,43.2052,158095.0
2022-09-28 14:20:00,44.94,44.96,44.9,44.95,172245.0,43.1956,43.2148,43.1571,43.2052,172245.0
2022-09-28 14:30:00,44.95,45.03,44.95,45.02,131565.0,43.2052,43.2821,43.2052,43.2725,131565.0
2022-09-28 14:40:00,45.02,45.02,44.92,44.98,113060.0,43.2725,43.2725,43.1764,43.234,113060.0
2022-09-28 14:50:00,44.99,45.03,44.99,45.01,187030.0,43.2436,43.2821,43.2436,43.2629,187030.0
2022-09-28 15:00:00,45.01,45.18,45.0,45.15,270345.0,43.2629,43.4263,43.2532,43.3974,270345.0
2022-09-28 15:10:00,45.13,45.18,45.1,45.1,206005.0,43.3782,43.4263,43.3494,43.3494,206005.0
2022-09-28 15:20:00,45.12,45.2,45.09,45.17,104030.0,43.3686,43.4455,43.3398,43.4166,104030.0
2022-09-28 15:30:00,45.18,45.27,45.18,45.23,118110.0,43.4263,43.5128,43.4263,43.4743,118110.0
2022-09-28 15:40:00,45.23,45.32,45.22,45.29,323100.0,43.4743,43.5608,43.4647,43.532,323100.0
2022-09-28 15:50:00,45.28,45.28,45.08,45.09,313610.0,43.5224,43.5224,43.3301,43.3398,313610.0
2022-09-29 09:30:00,44.58,44.63,44.18,44.19,212320.0,42.8496,42.8976,42.4651,42.4747,212320.0
2022-09-29 09:40:00,44.19,44.19,43.91,43.92,233395.0,42.4747,42.4747,42.2056,42.2152,233395.0
2022-09-29 09:50:00,43.95,44.06,43.93,43.94,177375.0,42.244,42.3497,42.2248,42.2344,177375.0
2022-09-29 10:00:00,43.94,43.95,43.8,43.84,182480.0,42.2344,42.244,42.0998,42.1383,182480.0
2022-09-29 10:10:00,43.83,43.88,43.7,43.78,111025.0,42.1287,42.1767,42.0037,42.0806,111025.0
2022-09-29 10:20:00,43.77,43.94,43.77,43.85,150550.0,42.071,42.2344,42.071,42.1479,150550.0
2022-09-29 10:30:00,43.89,43.89,43.72,43.81,287700.0,42.1863,42.1863,42.0229,42.1094,287700.0
2022-09-29 10:40:00,43.8,43.94,43.8,43.89,128495.0,42.0998,42.2344,42.0998,42.1863,128495.0
2022-09-29 10:50:00,43.89,44.04,43.89,43.96,196975.0,42.1863,42.3305,42.1863,42.2536,196975.0
2022-09-29 11:00:00,43.95,44.14,43.92,44.14,142910.0,42.244,42.4266,42.2152,42.4266,142910.0
2022-09-29 11:10:00,44.16,44.18,44.04,44.1,124185.0,42.4459,42.4651,42.3305,42.3882,124185.0
2022-09-29 11:20:00,44.1,44.1,43.98,44.05,153705.0,42.3882,42.3882,42.2728,42.3401,153705.0
2022-09-29 11:30:00,44.06,44.11,44.0,44.07,108320.0,42.3497,42.3978,42.2921,42.3593,108320.0
2022-09-29 11:40:00,44.07,44.15,44.05,44.13,199900.0,42.3593,42.4362,42.3401,42.417,199900.0
2022-09-29 11:50:00,44.15,44.27,44.11,44.18,230790.0,42.4362,42.5516,42.3978,42.4651,230790.0
2022-09-29 12:00:00,44.18,44.23,44.14,44.23,141725.0,42.4651,42.5131,42.4266,42.5131,141725.0
2022-09-29 12:10:00,44.23,44.23,44.07,44.09,160730.0,42.5131,42.5131,42.3593,42.3786,160730.0
2022-09-29 12:20:00,44.08,44.12,44.02,44.08,153280.0,42.369,42.4074,42.3113,42.369,153280.0
2022-09-29 12:30:00,44.1,44.19,44.1,44.17,121670.0,42.3882,42.4747,42.3882,42.4555,121670.0
2022-09-29 12:40:00,44.17,44.18,44.11,44.14,44555.0,42.4555,42.4651,42.3978,42.4266,44555.0
2022-09-29 12:50:00,44.12,44.13,44.05,44.07,98745.0,42.4074,42.417,42.3401,42.3593,98745.0
2022-09-29 13:00:00,44.05,44.05,43.97,43.98,241580.0,42.3401,42.3401,42.2632,42.2728,241580.0
2022-09-29 13:10:00,43.98,44.06,43.97,44.05,40995.0,42.2728,42.3497,42.2632,42.3401,40995.0
2022-09-29 13:20:00,43.99,44.04,43.96,44.01,77210.0,42.2825,42.3305,42.2536,42.3017,77210.0
2022-09-29 13:30:00,44.0,44.06,43.95,44.02,141895.0,42.2921,42.3497,42.244,42.3113,141895.0
2022-09-29 13:40:00,44.01,44.01,43.95,43.96,91765.0,42.3017,42.3017,42.244,42.2536,91765.0
2022-09-29 13:50:00,43.97,43.98,43.83,43.84,196380.0,42.2632,42.2728,42.1287,42.1383,196380.0
2022-09-29 14:00:00,43.84,43.88,43.78,43.86,329505.0,42.1383,42.1767,42.0806,42.1575,329505.0
2022-09-29 14:10:00,43.87,43.89,43.79,43.79,155260.0,42.1671,42.1863,42.0902,42.0902,155260.0
2022-09-29 14:20:00,43.8,43.9,43.79,43.87,202305.0,42.0998,42.1959,42.0902,42.1671,202305.0
2022-09-29 14:30:00,43.86,43.98,43.85,43.96,180140.0,42.1575,42.2728,42.1479,42.2536,180140.0
2022-09-29 14:40:00,43.96,43.96,43.9,43.92,167230.0,42.2536,42.2536,42.1959,42.2152,167230.0
2022-09-29 14:50:00,43.91,43.92,43.82,43.82,274530.0,42.2056,42.2152,42.1191,42.1191,274530.0
2022-09-29 15:00:00,43.82,43.93,43.82,43.84,163915.0,42.1191,42.2248,42.1191,42.1383,163915.0
2022-09-29 15:10:00,43.84,44.02,43.83,44.01,472310.0,42.1383,42.3113,42.1287,42.3017,472310.0
2022-09-29 15:20:00,44.01,44.03,43.92,43.95,443805.0,42.3017,42.3209,42.2152,42.244,443805.0
2022-09-29 15:30:00,43.95,44.18,43.94,44.11,437845.0,42.244,42.4651,42.2344,42.3978,437845.0
2022-09-29 15:40:00,44.13,44.16,44.07,44.1,267765.0,42.417,42.4459,42.3593,42.3882,267765.0
2022-09-29 15:50:00,44.1,44.21,44.07,44.19,707945.0,42.3882,42.4939,42.3593,42.4747,707945.0
2022-09-30 09:30:00,44.11,44.17,43.85,43.94,423400.0,42.3978,42.4555,42.1479,42.2344,423400.0
2022-09-30 09:40:00,43.93,44.23,43.89,44.14,323005.0,42.2248,42.5131,42.1863,42.4266,323005.0
2022-09-30 09:50:00,44.17,44.47,44.14,44.4,266385.0,42.4555,42.7438,42.4266,42.6765,266385.0
2022-09-30 10:00:00,44.42,44.44,44.29,44.4,245385.0,42.6958,42.715,42.5708,42.6765,245385.0
2022-09-30 10:10:00,44.41,44.47,44.26,44.37,183060.0,42.6862,42.7438,42.542,42.6477,183060.0
2022-09-30 10:20:00,44.37,44.45,44.28,44.38,130695.0,42.6477,42.7246,42.5612,42.6573,130695.0
2022-09-30 10:30:00,44.4,44.64,44.4,44.59,133825.0,42.6765,42.9072,42.6765,42.8592,133825.0
2022-09-30 10:40:00,44.56,44.61,44.51,44.58,114125.0,42.8303,42.8784,42.7823,42.8496,114125.0
2022-09-30 10:50:00,44.62,44.66,44.56,44.63,127140.0,42.888,42.9264,42.8303,42.8976,127140.0
2022-09-30 11:00:00,44.65,44.8,44.55,44.79,168435.0,42.9168,43.061,42.8207,43.0514,168435.0
2022-09-30 11:10:00,44.79,44.83,44.75,44.79,102455.0,43.0514,43.0898,43.013,43.0514,102455.0
2022-09-30 11:20:00,44.8,44.86,44.77,44.78,213605.0,43.061,43.1187,43.0322,43.0418,213605.0
2022-09-30 11:30:00,44.78,44.81,44.68,44.69,125200.0,43.0418,43.0706,42.9457,42.9553,125200.0
2022-09-30 11:40:00,44.7,44.72,44.58,44.61,213515.0,42.9649,42.9841,42.8496,42.8784,213515.0
2022-09-30 11:50:00,44.61,44.61,44.52,44.56,241280.0,42.8784,42.8784,42.7919,42.8303,241280.0
2022-09-30 12:00:00,44.54,44.54,44.44,44.44,126670.0,42.8111,42.8111,42.715,42.715,126670.0
2022-09-30 12:10:00,44.43,44.53,44.43,44.5,83480.0,42.7054,42.8015,42.7054,42.7727,83480.0
2022-09-30 12:20:00,44.48,44.48,44.38,44.45,83500.0,42.7534,42.7534,42.6573,42.7246,83500.0
2022-09-30 12:30:00,44.44,44.59,44.44,44.58,24885.0,42.715,42.8592,42.715,42.8496,24885.0
2022-09-30 12:40:00,44.58,44.63,44.56,44.6,117460.0,42.8496,42.8976,42.8303,42.8688,117460.0
2022-09-30 12:50:00,44.64,44.64,44.56,44.58,88375.0,42.9072,42.9072,42.8303,42.8496,88375.0
2022-09-30 13:00:00,44.58,44.61,44.52,44.58,229025.0,42.8496,42.8784,42.7919,42.8496,229025.0
2022-09-30 13:10:00,44.6,44.63,44.5,44.52,101335.0,42.8688,42.8976,42.7727,42.7919,101335.0
2022-09-30 13:20:00,44.52,44.6,44.51,44.59,78270.0,42.7919,42.8688,42.7823,42.8592,78270.0
2022-09-30 13:30:00,44.59,44.6,44.41,44.43,151515.0,42.8592,42.8688,42.6862,42.7054,151515.0
2022-09-30 13:40:00,44.43,44.43,44.33,44.33,203890.0,42.7054,42.7054,42.6093,42.6093,203890.0
2022-09-30 13:50:00,44.34,44.4,44.32,44.33,459165.0,42.6189,42.6765,42.5996,42.6093,459165.0
2022-09-30 14:00:00,44.33,44.37,44.3,44.35,287870.0,42.6093,42.6477,42.5804,42.6285,287870.0
2022-09-30 14:10:00,44.36,44.42,44.36,44.37,258910.0,42.6381,42.6958,42.6381,42.6477,258910.0
2022-09-30 14:20:00,44.36,44.4,44.25,44.29,233785.0,42.6381,42.6765,42.5324,42.5708,233785.0
2022-09-30 14:30:00,44.29,44.33,44.23,44.25,446750.0,42.5708,42.6093,42.5131,42.5324,446750.0
2022-09-30 14:40:00,44.25,44.26,44.1,44.18,301405.0,42.5324,42.542,42.3882,42.4651,301405.0
2022-09-30 14:50:00,44.18,44.19,44.07,44.09,228190.0,42.4651,42.4747,42.3593,42.3786,228190.0
2022-09-30 15:00:00,44.09,44.26,44.06,44.16,184260.0,42.3786,42.542,42.3497,42.4459,184260.0
2022-09-30 15:10:00,44.15,44.2,44.04,44.12,259325.0,42.4362,42.4843,42.3305,42.4074,259325.0
2022-09-30 15:20:00,44.12,44.14,44.0,44.14,487940.0,42.4074,42.4266,42.2921,42.4266,487940.0
2022-09-30 15:30:00,44.14,44.2,44.0,44.04,413105.0,42.4266,42.4843,42.2921,42.3305,413105.0
2022-09-30 15:40:00,44.03,44.14,44.02,44.09,378340.0,42.3209,42.4266,42.3113,42.3786,378340.0
2022-09-30 15:50:00,44.08,44.08,43.81,43.88,1349100.0,42.369,42.369,42.1094,42.1767,1349100.0
2022-10-03 09:30:00,44.48,44.52,44.08,44.1,180735.0,42.7534,42.7919,42.369,42.3882,180735.0
2022-10-03 09:40:00,44.1,44.51,44.04,44.48,91375.0,42.3882,42.7823,42.3305,42.7534,91375.0
2022-10-03 09:50:00,44.48,44.49,44.29,44.36,65015.0,42.7534,42.763,42.5708,42.6381,65015.0
2022-10-03 10:00:00,44.38,44.81,44.37,44.78,255445.0,42.6573,43.0706,42.6477,43.0418,255445.0
2022-10-03 10:10:00,44.78,44.87,44.77,44.83,101785.0,43.0418,43.1283,43.0322,43.0898,101785.0
2022-10-03 10:20:00,44.84,45.0,44.81,44.94,95865.0,43.0995,43.2532,43.0706,43.1956,95865.0
2022-10-03 10:30:00,44.99,45.01,44.84,44.88,268950.0,43.2436,43.2629,43.0995,43.1379,268950.0
2022-10-03 10:40:00,44.9,44.98,44.82,44.96,69355.0,43.1571,43.234,43.0802,43.2148,69355.0
2022-10-03 10:50:00,44.93,45.01,44.91,44.94,242695.0,43.186,43.2629,43.1667,43.1956,242695.0
2022-10-03 11:00:00,44.94,45.11,44.94,45.1,81130.0,43.1956,43.359,43.1956,43.3494,81130.0
2022-10-03 11:10:00,45.1,45.15,45.06,45.07,251595.0,43.3494,43.3974,43.3109,43.3205,251595.0
2022-10-03 11:20:00,45.08,45.08,44.99,45.05,54720.0,43.3301,43.3301,43.2436,43.3013,54720.0
2022-10-03 11:30:00,45.04,45.09,44.96,44.99,122550.0,43.2917,43.3398,43.2148,43.2436,122550.0
2022-10-03 11:40:00,45.0,45.03,44.94,45.0,45605.0,43.2532,43.2821,43.1956,43.2532,45605.0
2022-10-03 11:50:00,45.0,45.02,44.86,44.92,75760.0,43.2532,43.2725,43.1187,43.1764,75760.0
2022-10-03 12:00:00,44.95,45.05,44.94,45.05,77580.0,43.2052,43.3013,43.1956,43.3013,77580.0
2022-10-03 12:10:00,45.05,45.06,44.95,44.95,38335.0,43.3013,43.3109,43.2052,43.2052,38335.0
2022-10-03 12:20:00,44.94,45.01,44.89,44.89,43850.0,43.1956,43.2629,43.1475,43.1475,43850.0
2022-10-03 12:30:00,44.86,44.94,44.84,44.93,52715.0,43.1187,43.1956,43.0995,43.186,52715.0
2022-10-03 12:40:00,44.92,44.94,44.87,44.88,40555.0,43.1764,43.1956,43.1283,43.1379,40555.0
2022-10-03 12:50:00,44.89,44.93,44.83,44.92,35960.0,43.1475,43.186,43.0898,43.1764,35960.0
2022-10-03 13:00:00,44.95,45.04,44.94,45.02,164990.0,43.2052,43.2917,43.1956,43.2725,164990.0
2022-10-03 13:10:00,45.02,45.02,44.96,44.99,65600.0,43.2725,43.2725,43.2148,43.2436,65600.0
2022-10-03 13:20:00,44.99,45.1,44.99,45.06,115940.0,43.2436,43.3494,43.2436,43.3109,115940.0
2022-10-03 13:30:00,45.07,45.18,45.07,45.13,210765.0,43.3205,43.4263,43.3205,43.3782,210765.0
2022-10-03 13:40:00,45.13,45.19,45.13,45.15,125685.0,43.3782,43.4359,43.3782,43.3974,125685.0
2022-10-03 13:50:00,45.16,45.16,45.1,45.11,65570.0,43.407,43.407,43.3494,43.359,65570.0
2022-10-03 14:00:00,45.11,45.2,45.11,45.15,93310.0,43.359,43.4455,43.359,43.3974,93310.0
2022-10-03 14:10:00,45.15,45.23,45.15,45.22,86000.0,43.3974,43.4743,43.3974,43.4647,86000.0
2022-10-03 14:20:00,45.22,45.34,45.21,45.34,380380.0,43.4647,43.5801,43.4551,43.5801,380380.0
2022-10-03 14:30:00,45.32,45.34,45.3,45.33,167790.0,43.5608,43.5801,43.5416,43.5704,167790.0
2022-10-03 14:40:00,45.32,45.36,45.31,45.34,156860.0,43.5608,43.5993,43.5512,43.5801,156860.0
2022-10-03 14:50:00,45.34,45.43,45.33,45.38,144055.0,43.5801,43.6666,43.5704,43.6185,144055.0
2022-10-03 15:00:00,45.38,45.4,45.33,45.39,247370.0,43.6185,43.6377,43.5704,43.6281,247370.0
2022-10-03 15:10:00,45.37,45.37,45.27,45.31,109000.0,43.6089,43.6089,43.5128,43.5512,109000.0
2022-10-03 15:20:00,45.3,45.35,45.28,45.33,189420.0,43.5416,43.5897,43.5224,43.5704,189420.0
2022-10-03 15:30:00,45.33,45.35,45.25,45.25,175000.0,43.5704,43.5897,43.4935,43.4935,175000.0
2022-10-03 15:40:00,45.25,45.25,45.17,45.19,200505.0,43.4935,43.4935,43.4166,43.4359,200505.0
2022-10-03 15:50:00,45.2,45.22,45.12,45.14,527840.0,43.4455,43.4647,43.3686,43.3878,527840.0
2022-10-04 09:30:00,45.91,46.35,45.9,46.35,449335.0,44.1279,44.5508,44.1183,44.5508,449335.0
2022-10-04 09:40:00,46.35,46.47,46.32,46.43,129710.0,44.5508,44.6662,44.522,44.6277,129710.0
2022-10-04 09:50:00,46.44,46.57,46.4,46.57,145175.0,44.6374,44.7623,44.5989,44.7623,145175.0
2022-10-04 10:00:00,46.57,46.69,46.57,46.63,154715.0,44.7623,44.8776,44.7623,44.82,154715.0
2022-10-04 10:10:00,46.55,46.65,46.55,46.62,36790.0,44.7431,44.8392,44.7431,44.8104,36790.0
2022-10-04 10:20:00,46.59,46.6,46.5,46.54,117295.0,44.7815,44.7911,44.695,44.7335,117295.0
2022-10-04 10:30:00,46.51,46.6,46.51,46.58,74685.0,44.7046,44.7911,44.7046,44.7719,74685.0
2022-10-04 10:40:00,46.59,46.67,46.58,46.64,205790.0,44.7815,44.8584,44.7719,44.8296,205790.0
2022-10-04 10:50:00,46.65,46.7,46.57,46.68,105300.0,44.8392,44.8873,44.7623,44.868,105300.0
2022-10-04 11:00:00,46.68,46.75,46.66,46.71,86180.0,44.868,44.9353,44.8488,44.8969,86180.0
2022-10-04 11:10:00,46.71,46.76,46.64,46.76,206565.0,44.8969,44.9449,44.8296,44.9449,206565.0
2022-10-04 11:20:00,46.76,46.8,46.76,46.79,102640.0,44.9449,44.9834,44.9449,44.9738,102640.0
2022-10-04 11:30:00,46.8,46.84,46.72,46.77,252210.0,44.9834,45.0218,44.9065,44.9545,252210.0
2022-10-04 11:40:00,46.78,46.79,46.65,46.68,46760.0,44.9642,44.9738,44.8392,44.868,46760.0
2022-10-04 11:50:00,46.68,46.77,46.68,46.77,58915.0,44.868,44.9545,44.868,44.9545,58915.0
2022-10-04 12:00:00,46.78,46.81,46.76,46.77,66945.0,44.9642,44.993,44.9449,44.9545,66945.0
2022-10-04 12:10:00,46.75,46.79,46.73,46.73,72450.0,44.9353,44.9738,44.9161,44.9161,72450.0
2022-10-04 12:20:00,46.74,46.8,46.69,46.78,87295.0,44.9257,44.9834,44.8776,44.9642,87295.0
2022-10-04 12:30:00,46.8,46.84,46.8,46.82,56065.0,44.9834,45.0218,44.9834,45.0026,56065.0
2022-10-04 12:40:00,46.82,46.82,46.67,46.69,49615.0,45.0026,45.0026,44.8584,44.8776,49615.0
2022-10-04 12:50:00,46.67,46.67,46.62,46.65,67920.0,44.8584,44.8584,44.8104,44.8392,67920.0
2022-10-04 13:00:00,46.68,46.7,46.6,46.62,115955.0,44.868,44.8873,44.7911,44.8104,115955.0
2022-10-04 13:10:00,46.61,46.64,46.44,46.46,156980.0,44.8008,44.8296,44.6374,44.6566,156980.0
2022-10-04 13:20:00,46.44,46.58,46.42,46.57,92765.0,44.6374,44.7719,44.6181,44.7623,92765.0
2022-10-04 13:30:00,46.57,46.62,46.54,46.58,73230.0,44.7623,44.8104,44.7335,44.7719,73230.0
2022-10-04 13:40:00,46.57,46.66,46.57,46.64,452665.0,44.7623,44.8488,44.7623,44.8296,452665.0
2022-10-04 13:50:00,46.64,46.74,46.64,46.68,210215.0,44.8296,44.9257,44.8296,44.868,210215.0
2022-10-04 14:00:00,46.69,46.72,46.67,46.7,115605.0,44.8776,44.9065,44.8584,44.8873,115605.0
2022-10-04 14:10:00,46.7,46.72,46.65,46.65,62070.0,44.8873,44.9065,44.8392,44.8392,62070.0
2022-10-04 14:20:00,46.65,46.7,46.59,46.59,112705.0,44.8392,44.8873,44.7815,44.7815,112705.0
2022-10-04 14:30:00,46.6,46.69,46.6,46.64,106610.0,44.7911,44.8776,44.7911,44.8296,106610.0
2022-10-04 14:40:00,46.63,46.72,46.63,46.71,194270.0,44.82,44.9065,44.82,44.8969,194270.0
2022-10-04 14:50:00,46.71,46.77,46.71,46.75,274250.0,44.8969,44.9545,44.8969,44.9353,274250.0
2022-10-04 15:00:00,46.74,46.76,46.68,46.69,88025.0,44.9257,44.9449,44.868,44.8776,88025.0
2022-10-04 15:10:00,46.67,46.72,46.6,46.69,145865.0,44.8584,44.9065,44.7911,44.8776,145865.0
2022-10-04 15:20:00,46.7,46.75,46.65,46.72,107315.0,44.8873,44.9353,44.8392,44.9065,107315.0
2022-10-04 15:30:00,46.71,46.8,46.66,46.77,243845.0,44.8969,44.9834,44.8488,44.9545,243845.0
2022-10-04 15:40:00,46.76,46.78,46.72,46.76,247205.0,44.9449,44.9642,44.9065,44.9449,247205.0
2022-10-04 15:50:00,46.76,46.93,46.75,46.93,551055.0,44.9449,45.1083,44.9353,45.1083,551055.0
2022-10-05 09:30:00,46.31,46.51,46.22,46.33,241395.0,44.5124,44.7046,44.4259,44.5316,241395.0
2022-10-05 09:40:00,46.37,46.44,46.24,46.4,55140.0,44.5701,44.6374,44.4451,44.5989,55140.0
2022-10-05 09:50:00,46.36,46.39,46.29,46.34,42520.0,44.5605,44.5893,44.4932,44.5412,42520.0
2022-10-05 10:00:00,46.34,46.34,46.03,46.03,146395.0,44.5412,44.5412,44.2433,44.2433,146395.0
2022-10-05 10:10:00,46.04,46.14,46.02,46.03,104490.0,44.2529,44.349,44.2337,44.2433,104490.0
2022-10-05 10:20:00,46.07,46.13,45.95,45.96,144245.0,44.2817,44.3394,44.1664,44.176,144245.0
2022-10-05 10:30:00,45.95,45.99,45.87,45.99,120025.0,44.1664,44.2048,44.0895,44.2048,120025.0
2022-10-05 10:40:00,45.98,46.07,45.96,45.99,100255.0,44.1952,44.2817,44.176,44.2048,100255.0
2022-10-05 10:50:00,45.98,46.02,45.93,45.95,120965.0,44.1952,44.2337,44.1471,44.1664,120965.0
2022-10-05 11:00:00,45.94,46.06,45.93,46.01,98050.0,44.1568,44.2721,44.1471,44.224,98050.0
2022-10-05 11:10:00,46.0,46.1,45.99,46.1,104890.0,44.2144,44.3106,44.2048,44.3106,104890.0
2022-10-05 11:20:00,46.11,46.13,46.07,46.09,161035.0,44.3202,44.3394,44.2817,44.3009,161035.0
2022-10-05 11:30:00,46.11,46.24,46.09,46.24,114840.0,44.3202,44.4451,44.3009,44.4451,114840.0
2022-10-05 11:40:00,46.23,46.23,46.17,46.17,118120.0,44.4355,44.4355,44.3778,44.3778,118120.0
2022-10-05 11:50:00,46.18,46.22,46.15,46.19,73910.0,44.3874,44.4259,44.3586,44.3971,73910.0
2022-10-05 12:00:00,46.2,46.28,46.08,46.26,128245.0,44.4067,44.4836,44.2913,44.4643,128245.0
2022-10-05 12:10:00,46.25,46.44,46.25,46.4,315795.0,44.4547,44.6374,44.4547,44.5989,315795.0
2022-10-05 12:20:00,46.41,46.41,46.32,46.34,92705.0,44.6085,44.6085,44.522,44.5412,92705.0
2022-10-05 12:30:00,46.33,46.35,46.3,46.33,48265.0,44.5316,44.5508,44.5028,44.5316,48265.0
2022-10-05 12:40:00,46.32,46.46,46.3,46.46,124550.0,44.522,44.6566,44.5028,44.6566,124550.0
2022-10-05 12:50:00,46.49,46.5,46.43,46.43,64495.0,44.6854,44.695,44.6277,44.6277,64495.0
2022-10-05 13:00:00,46.42,46.54,46.41,46.48,149415.0,44.6181,44.7335,44.6085,44.6758,149415.0
2022-10-05 13:10:00,46.49,46.62,46.49,46.61,139870.0,44.6854,44.8104,44.6854,44.8008,139870.0
2022-10-05 13:20:00,46.65,46.71,46.61,46.61,215745.0,44.8392,44.8969,44.8008,44.8008,215745.0
2022-10-05 13:30:00,46.62,46.62,46.55,46.61,98755.0,44.8104,44.8104,44.7431,44.8008,98755.0
2022-10-05 13:40:00,46.62,46.65,46.56,46.63,163285.0,44.8104,44.8392,44.7527,44.82,163285.0
2022-10-05 13:50:00,46.63,46.63,46.55,46.55,114920.0,44.82,44.82,44.7431,44.7431,114920.0
2022-10-05 14:00:00,46.55,46.61,46.53,46.58,88295.0,44.7431,44.8008,44.7239,44.7719,88295.0
2022-10-05 14:10:00,46.59,46.66,46.57,46.66,148375.0,44.7815,44.8488,44.7623,44.8488,148375.0
2022-10-05 14:20:00,46.64,46.65,46.58,46.64,96455.0,44.8296,44.8392,44.7719,44.8296,96455.0
2022-10-05 14:30:00,46.65,46.67,46.59,46.66,88885.0,44.8392,44.8584,44.7815,44.8488,88885.0
2022-10-05 14:40:00,46.67,46.71,46.65,46.67,83475.0,44.8584,44.8969,44.8392,44.8584,83475.0
2022-10-05 14:50:00,46.68,46.74,46.65,46.7,119360.0,44.868,44.9257,44.8392,44.8873,119360.0
2022-10-05 15:00:00,46.74,46.81,46.74,46.78,179225.0,44.9257,44.993,44.9257,44.9642,179225.0
2022-10-05 15:10:00,46.78,46.91,46.76,46.89,201425.0,44.9642,45.0891,44.9449,45.0699,201425.0
2022-10-05 15:20:00,46.89,46.89,46.82,46.82,178270.0,45.0699,45.0699,45.0026,45.0026,178270.0
2022-10-05 15:30:00,46.82,46.87,46.79,46.8,175860.0,45.0026,45.0507,44.9738,44.9834,175860.0
2022-10-05 15:40:00,46.79,46.84,46.78,46.78,160355.0,44.9738,45.0218,44.9642,44.9642,160355.0
2022-10-05 15:50:00,46.78,46.79,46.63,46.69,679140.0,44.9642,44.9738,44.82,44.8776,679140.0
2022-10-06 09:30:00,46.46,46.74,46.37,46.74,384230.0,44.6566,44.9257,44.5701,44.9257,384230.0
2022-10-06 09:40:00,46.74,46.89,46.69,46.71,145175.0,44.9257,45.0699,44.8776,44.8969,145175.0
2022-10-06 09:50:00,46.7,46.81,46.57,46.61,198080.0,44.8873,44.993,44.7623,44.8008,198080.0
2022-10-06 10:00:00,46.6,46.6,46.32,46.4,259240.0,44.7911,44.7911,44.522,44.5989,259240.0
2022-10-06 10:10:00,46.36,46.41,46.25,46.35,201600.0,44.5605,44.6085,44.4547,44.5508,201600.0
2022-10-06 10:20:00,46.36,46.37,46.2,46.2,182605.0,44.5605,44.5701,44.4067,44.4067,182605.0
2022-10-06 10:30:00,46.2,46.26,46.15,46.26,32730.0,44.4067,44.4643,44.3586,44.4643,32730.0
2022-10-06 10:40:00,46.26,46.48,46.26,46.47,69600.0,44.4643,44.6758,44.4643,44.6662,69600.0
2022-10-06 10:50:00,46.47,46.55,46.42,46.55,228560.0,44.6662,44.7431,44.6181,44.7431,228560.0
2022-10-06 11:00:00,46.55,46.55,46.41,46.45,103090.0,44.7431,44.7431,44.6085,44.647,103090.0
2022-10-06 11:10:00,46.46,46.57,46.38,46.57,248260.0,44.6566,44.7623,44.5797,44.7623,248260.0
2022-10-06 11:20:00,46.52,46.59,46.48,46.55,136685.0,44.7142,44.7815,44.6758,44.7431,136685.0
2022-10-06 11:30:00,46.53,46.56,46.46,46.48,70660.0,44.7239,44.7527,44.6566,44.6758,70660.0
2022-10-06 11:40:00,46.47,46.58,46.45,46.55,62655.0,44.6662,44.7719,44.647,44.7431,62655.0
2022-10-06 11:50:00,46.55,46.62,46.34,46.37,193175.0,44.7431,44.8104,44.5412,44.5701,193175.0
2022-10-06 12:00:00,46.34,46.4,46.32,46.33,117880.0,44.5412,44.5989,44.522,44.5316,117880.0
2022-10-06 12:10:00,46.33,46.36,46.27,46.35,93350.0,44.5316,44.5605,44.474,44.5508,93350.0
2022-10-06 12:20:00,46.37,46.49,46.35,46.47,26035.0,44.5701,44.6854,44.5508,44.6662,26035.0
2022-10-06 12:30:00,46.47,46.52,46.45,46.52,18075.0,44.6662,44.7142,44.647,44.7142,18075.0
2022-10-06 12:40:00,46.51,46.6,46.5,46.56,79750.0,44.7046,44.7911,44.695,44.7527,79750.0
2022-10-06 12:50:00,46.57,46.57,46.5,46.51,86165.0,44.7623,44.7623,44.695,44.7046,86165.0
2022-10-06 13:00:00,46.52,46.54,46.44,46.45,108230.0,44.7142,44.7335,44.6374,44.647,108230.0
2022-10-06 13:10:00,46.44,46.55,46.44,46.53,59820.0,44.6374,44.7431,44.6374,44.7239,59820.0
2022-10-06 13:20:00,46.56,46.57,46.5,46.55,113870.0,44.7527,44.7623,44.695,44.7431,113870.0
2022-10-06 13:30:00,46.5,46.5,46.43,46.43,29360.0,44.695,44.695,44.6277,44.6277,29360.0
2022-10-06 13:40:00,46.42,46.52,46.42,46.51,41050.0,44.6181,44.7142,44.6181,44.7046,41050.0
2022-10-06 13:50:00,46.52,46.54,46.49,46.52,61665.0,44.7142,44.7335,44.6854,44.7142,61665.0
2022-10-06 14:00:00,46.49,46.51,46.37,46.4,49390.0,44.6854,44.7046,44.5701,44.5989,49390.0
2022-10-06 14:10:00,46.4,46.41,46.33,46.33,51745.0,44.5989,44.6085,44.5316,44.5316,51745.0
2022-10-06 14:20:00,46.33,46.39,46.33,46.36,31930.0,44.5316,44.5893,44.5316,44.5605,31930.0
2022-10-06 14:30:00,46.37,46.41,46.32,46.35,203290.0,44.5701,44.6085,44.522,44.5508,203290.0
2022-10-06 14:40:00,46.35,46.38,46.26,46.27,57775.0,44.5508,44.5797,44.4643,44.474,57775.0
2022-10-06 14:50:00,46.25,46.31,46.19,46.27,149305.0,44.4547,44.5124,44.3971,44.474,149305.0
2022-10-06 15:00:00,46.28,46.29,46.23,46.25,270785.0,44.4836,44.4932,44.4355,44.4547,270785.0
2022-10-06 15:10:00,46.27,46.31,46.21,46.26,147115.0,44.474,44.5124,44.4163,44.4643,147115.0
2022-10-06 15:20:00,46.26,46.39,46.26,46.39,276390.0,44.4643,44.5893,44.4643,44.5893,276390.0
2022-10-06 15:30:00,46.41,46.41,46.33,46.34,135245.0,44.6085,44.6085,44.5316,44.5412,135245.0
2022-10-06 15:40:00,46.32,46.39,46.3,46.31,290605.0,44.522,44.5893,44.5028,44.5124,290605.0
2022-10-06 15:50:00,46.33,46.38,46.27,46.31,203310.0,44.5316,44.5797,44.474,44.5124,203310.0
2022-10-07 09:30:00,45.88,45.92,45.71,45.75,135660.0,44.0991,44.1375,43.9357,43.9741,135660.0
2022-10-07 09:40:00,45.8,45.83,45.43,45.44,107855.0,44.0222,44.051,43.6666,43.6762,107855.0
2022-10-07 09:50:00,45.42,45.47,45.27,45.29,79210.0,43.6569,43.705,43.5128,43.532,79210.0
2022-10-07 10:00:00,45.28,45.36,45.2,45.32,179380.0,43.5224,43.5993,43.4455,43.5608,179380.0
2022-10-07 10:10:00,45.31,45.46,45.31,45.46,112085.0,43.5512,43.6954,43.5512,43.6954,112085.0
2022-10-07 10:20:00,45.46,45.55,45.43,45.48,43985.0,43.6954,43.7819,43.6666,43.7146,43985.0
2022-10-07 10:30:00,45.49,45.51,45.4,45.4,93610.0,43.7242,43.7435,43.6377,43.6377,93610.0
2022-10-07 10:40:00,45.42,45.63,45.42,45.62,97560.0,43.6569,43.8588,43.6569,43.8492,97560.0
2022-10-07 10:50:00,45.61,45.63,45.51,45.54,112105.0,43.8396,43.8588,43.7435,43.7723,112105.0
2022-10-07 11:00:00,45.56,45.64,45.5,45.52,57300.0,43.7915,43.8684,43.7338,43.7531,57300.0
2022-10-07 11:10:00,45.52,45.53,45.38,45.38,92075.0,43.7531,43.7627,43.6185,43.6185,92075.0
2022-10-07 11:20:00,45.38,45.43,45.32,45.4,222880.0,43.6185,43.6666,43.5608,43.6377,222880.0
2022-10-07 11:30:00,45.41,45.42,45.31,45.37,53070.0,43.6473,43.6569,43.5512,43.6089,53070.0
2022-10-07 11:40:00,45.36,45.4,45.28,45.28,196640.0,43.5993,43.6377,43.5224,43.5224,196640.0
2022-10-07 11:50:00,45.28,45.35,45.27,45.34,52505.0,43.5224,43.5897,43.5128,43.5801,52505.0
2022-10-07 12:00:00,45.34,45.37,45.31,45.34,42370.0,43.5801,43.6089,43.5512,43.5801,42370.0
2022-10-07 12:10:00,45.37,45.4,45.32,45.32,32590.0,43.6089,43.6377,43.5608,43.5608,32590.0
2022-10-07 12:20:00,45.33,45.33,45.22,45.23,92960.0,43.5704,43.5704,43.4647,43.4743,92960.0
2022-10-07 12:30:00,45.22,45.22,45.18,45.2,47065.0,43.4647,43.4647,43.4263,43.4455,47065.0
2022-10-07 12:40:00,45.2,45.21,45.1,45.11,97570.0,43.4455,43.4551,43.3494,43.359,97570.0
2022-10-07 12:50:00,45.11,45.18,45.11,45.17,98695.0,43.359,43.4263,43.359,43.4166,98695.0
2022-10-07 13:00:00,45.14,45.15,45.09,45.1,63010.0,43.3878,43.3974,43.3398,43.3494,63010.0
2022-10-07 13:10:00,45.1,45.24,45.09,45.22,74265.0,43.3494,43.4839,43.3398,43.4647,74265.0
2022-10-07 13:20:00,45.22,45.23,45.18,45.21,58770.0,43.4647,43.4743,43.4263,43.4551,58770.0
2022-10-07 13:30:00,45.17,45.22,45.16,45.19,60855.0,43.4166,43.4647,43.407,43.4359,60855.0
2022-10-07 13:40:00,45.21,45.25,45.19,45.19,135810.0,43.4551,43.4935,43.4359,43.4359,135810.0
2022-10-07 13:50:00,45.2,45.21,45.13,45.15,72780.0,43.4455,43.4551,43.3782,43.3974,72780.0
2022-10-07 14:00:00,45.14,45.19,45.13,45.16,83505.0,43.3878,43.4359,43.3782,43.407,83505.0
2022-10-07 14:10:00,45.16,45.19,45.11,45.15,77870.0,43.407,43.4359,43.359,43.3974,77870.0
2022-10-07 14:20:00,45.12,45.15,45.08,45.09,121255.0,43.3686,43.3974,43.3301,43.3398,121255.0
2022-10-07 14:30:00,45.08,45.15,45.06,45.14,103330.0,43.3301,43.3974,43.3109,43.3878,103330.0
2022-10-07 14:40:00,45.13,45.15,45.06,45.09,68265.0,43.3782,43.3974,43.3109,43.3398,68265.0
2022-10-07 14:50:00,45.12,45.12,45.09,45.1,54455.0,43.3686,43.3686,43.3398,43.3494,54455.0
2022-10-07 15:00:00,45.14,45.2,45.12,45.14,49010.0,43.3878,43.4455,43.3686,43.3878,49010.0
2022-10-07 15:10:00,45.13,45.15,45.03,45.03,157625.0,43.3782,43.3974,43.2821,43.2821,157625.0
2022-10-07 15:20:00,45.03,45.05,44.94,44.96,341560.0,43.2821,43.3013,43.1956,43.2148,341560.0
2022-10-07 15:30:00,44.96,45.03,44.91,45.03,323500.0,43.2148,43.2821,43.1667,43.2821,323500.0
2022-10-07 15:40:00,45.03,45.11,45.01,45.05,264805.0,43.2821,43.359,43.2629,43.3013,264805.0
2022-10-07 15:50:00,45.06,45.18,45.06,45.13,520870.0,43.3109,43.4263,43.3109,43.3782,520870.0
2022-10-10 09:30:00,45.28,45.36,45.12,45.2,266595.0,43.5224,43.5993,43.3686,43.4455,266595.0
2022-10-10 09:40:00,45.21,45.41,45.21,45.32,204610.0,43.4551,43.6473,43.4551,43.5608,204610.0
2022-10-10 09:50:00,45.3,45.36,45.1,45.11,159535.0,43.5416,43.5993,43.3494,43.359,159535.0
2022-10-10 10:00:00,45.13,45.27,45.08,45.15,263475.0,43.3782,43.5128,43.3301,43.3974,263475.0
2022-10-10 10:10:00,45.15,45.23,45.15,45.19,79645.0,43.3974,43.4743,43.3974,43.4359,79645.0
2022-10-10 10:20:00,45.22,45.39,45.2,45.37,1894795.0,43.4647,43.6281,43.4455,43.6089,1894795.0
2022-10-10 10:30:00,45.37,45.43,45.04,45.06,442215.0,43.6089,43.6666,43.2917,43.3109,442215.0
2022-10-10 10:40:00,45.05,45.13,45.04,45.09,131870.0,43.3013,43.3782,43.2917,43.3398,131870.0
2022-10-10 10:50:00,45.09,45.1,44.97,45.03,130230.0,43.3398,43.3494,43.2244,43.2821,130230.0
2022-10-10 11:00:00,45.02,45.02,44.92,45.0,48850.0,43.2725,43.2725,43.1764,43.2532,48850.0
2022-10-10 11:10:00,44.99,45.12,44.99,45.08,54620.0,43.2436,43.3686,43.2436,43.3301,54620.0
2022-10-10 11:20:00,45.07,45.23,45.06,45.14,81200.0,43.3205,43.4743,43.3109,43.3878,81200.0
2022-10-10 11:30:00,45.14,45.14,45.08,45.08,33550.0,43.3878,43.3878,43.3301,43.3301,33550.0
2022-10-10 11:40:00,45.06,45.16,45.04,45.14,95530.0,43.3109,43.407,43.2917,43.3878,95530.0
2022-10-10 11:50:00,45.17,45.27,45.16,45.17,393200.0,43.4166,43.5128,43.407,43.4166,393200.0
2022-10-10 12:00:00,45.17,45.19,45.08,45.1,106945.0,43.4166,43.4359,43.3301,43.3494,106945.0
2022-10-10 12:10:00,45.09,45.1,45.03,45.03,90930.0,43.3398,43.3494,43.2821,43.2821,90930.0
2022-10-10 12:20:00,45.03,45.04,44.87,44.87,98080.0,43.2821,43.2917,43.1283,43.1283,98080.0
2022-10-10 12:30:00,44.88,44.9,44.83,44.87,114180.0,43.1379,43.1571,43.0898,43.1283,114180.0
2022-10-10 12:40:00,44.9,44.9,44.86,44.87,101500.0,43.1571,43.1571,43.1187,43.1283,101500.0
2022-10-10 12:50:00,44.86,44.89,44.81,44.81,129430.0,43.1187,43.1475,43.0706,43.0706,129430.0
2022-10-10 13:00:00,44.8,44.81,44.73,44.77,72350.0,43.061,43.0706,42.9937,43.0322,72350.0
2022-10-10 13:10:00,44.76,44.9,44.72,44.84,689505.0,43.0226,43.1571,42.9841,43.0995,689505.0
2022-10-10 13:20:00,44.84,44.9,44.84,44.89,105175.0,43.0995,43.1571,43.0995,43.1475,105175.0
2022-10-10 13:30:00,44.91,44.99,44.89,44.99,79585.0,43.1667,43.2436,43.1475,43.2436,79585.0
2022-10-10 13:40:00,45.0,45.26,44.97,45.21,97080.0,43.2532,43.5032,43.2244,43.4551,97080.0
2022-10-10 13:50:00,45.21,45.33,45.2,45.22,207650.0,43.4551,43.5704,43.4455,43.4647,207650.0
2022-10-10 14:00:00,45.23,45.23,45.13,45.14,117365.0,43.4743,43.4743,43.3782,43.3878,117365.0
2022-10-10 14:10:00,45.13,45.15,45.06,45.08,130395.0,43.3782,43.3974,43.3109,43.3301,130395.0
2022-10-10 14:20:00,45.08,45.1,45.02,45.07,33420.0,43.3301,43.3494,43.2725,43.3205,33420.0
2022-10-10 14:30:00,45.07,45.2,45.04,45.2,111795.0,43.3205,43.4455,43.2917,43.4455,111795.0
2022-10-10 14:40:00,45.2,45.21,45.1,45.11,109130.0,43.4455,43.4551,43.3494,43.359,109130.0
2022-10-10 14:50:00,45.12,45.16,45.07,45.1,117950.0,43.3686,43.407,43.3205,43.3494,117950.0
2022-10-10 15:00:00,45.11,45.16,45.04,45.1,123170.0,43.359,43.407,43.2917,43.3494,123170.0
2022-10-10 15:10:00,45.1,45.25,45.07,45.24,243745.0,43.3494,43.4935,43.3205,43.4839,243745.0
2022-10-10 15:20:00,45.24,45.27,45.07,45.08,115550.0,43.4839,43.5128,43.3205,43.3301,115550.0
2022-10-10 15:30:00,45.05,45.18,45.05,45.15,124960.0,43.3013,43.4263,43.3013,43.3974,124960.0
2022-10-10 15:40:00,45.16,45.19,45.08,45.17,144285.0,43.407,43.4359,43.3301,43.4166,144285.0
2022-10-10 15:50:00,45.16,45.2,45.03,45.05,594225.0,43.407,43.4455,43.2821,43.3013,594225.0
2022-10-11 09:30:00,44.83,44.96,44.73,44.77,171810.0,43.0898,43.2148,42.9937,43.0322,171810.0
2022-10-11 09:40:00,44.77,44.85,44.68,44.72,165860.0,43.0322,43.1091,42.9457,42.9841,165860.0
2022-10-11 09:50:00,44.77,44.77,44.59,44.6,200360.0,43.0322,43.0322,42.8592,42.8688,200360.0
2022-10-11 10:00:00,44.59,44.59,44.48,44.51,136190.0,42.8592,42.8592,42.7534,42.7823,136190.0
2022-10-11 10:10:00,44.51,44.76,44.47,44.7,328825.0,42.7823,43.0226,42.7438,42.9649,328825.0
2022-10-11 10:20:00,44.66,44.75,44.64,44.73,38945.0,42.9264,43.013,42.9072,42.9937,38945.0
2022-10-11 10:30:00,44.68,44.89,44.64,44.89,49755.0,42.9457,43.1475,42.9072,43.1475,49755.0
2022-10-11 10:40:00,44.9,44.97,44.89,44.94,88025.0,43.1571,43.2244,43.1475,43.1956,88025.0
2022-10-11 10:50:00,44.94,44.99,44.88,44.89,55975.0,43.1956,43.2436,43.1379,43.1475,55975.0
2022-10-11 11:00:00,44.88,45.16,44.88,45.0,108700.0,43.1379,43.407,43.1379,43.2532,108700.0
2022-10-11 11:10:00,45.02,45.14,45.0,45.09,94610.0,43.2725,43.3878,43.2532,43.3398,94610.0
2022-10-11 11:20:00,45.1,45.17,45.06,45.14,40565.0,43.3494,43.4166,43.3109,43.3878,40565.0
2022-10-11 11:30:00,45.16,45.33,45.16,45.26,97835.0,43.407,43.5704,43.407,43.5032,97835.0
2022-10-11 11:40:00,45.27,45.45,45.25,45.43,157375.0,43.5128,43.6858,43.4935,43.6666,157375.0
2022-10-11 11:50:00,45.45,45.48,45.37,45.39,105975.0,43.6858,43.7146,43.6089,43.6281,105975.0
2022-10-11 12:00:00,45.36,45.36,45.21,45.23,147240.0,43.5993,43.5993,43.4551,43.4743,147240.0
2022-10-11 12:10:00,45.24,45.43,45.23,45.43,78825.0,43.4839,43.6666,43.4743,43.6666,78825.0
2022-10-11 12:20:00,45.43,45.52,45.41,45.49,116765.0,43.6666,43.7531,43.6473,43.7242,116765.0
2022-10-11 12:30:00,45.48,45.55,45.48,45.54,30875.0,43.7146,43.7819,43.7146,43.7723,30875.0
2022-10-11 12:40:00,45.56,45.71,45.55,45.67,123545.0,43.7915,43.9357,43.7819,43.8972,123545.0
2022-10-11 12:50:00,45.69,45.7,45.6,45.61,85675.0,43.9165,43.9261,43.83,43.8396,85675.0
2022-10-11 13:00:00,45.61,45.62,45.54,45.59,46420.0,43.8396,43.8492,43.7723,43.8203,46420.0
2022-10-11 13:10:00,45.58,45.59,45.46,45.55,71045.0,43.8107,43.8203,43.6954,43.7819,71045.0
2022-10-11 13:20:00,45.49,45.57,45.44,45.46,588165.0,43.7242,43.8011,43.6762,43.6954,588165.0
2022-10-11 13:30:00,45.5,45.5,45.41,45.46,74950.0,43.7338,43.7338,43.6473,43.6954,74950.0
2022-10-11 13:40:00,45.45,45.52,45.45,45.46,91095.0,43.6858,43.7531,43.6858,43.6954,91095.0
2022-10-11 13:50:00,45.45,45.51,45.43,45.48,76710.0,43.6858,43.7435,43.6666,43.7146,76710.0
2022-10-11 14:00:00,45.45,45.49,45.39,45.42,134505.0,43.6858,43.7242,43.6281,43.6569,134505.0
2022-10-11 14:10:00,45.39,45.43,45.35,45.37,361760.0,43.6281,43.6666,43.5897,43.6089,361760.0
2022-10-11 14:20:00,45.36,45.45,45.36,45.44,151300.0,43.5993,43.6858,43.5993,43.6762,151300.0
2022-10-11 14:30:00,45.45,45.51,45.43,45.5,59560.0,43.6858,43.7435,43.6666,43.7338,59560.0
2022-10-11 14:40:00,45.5,45.53,45.16,45.2,248580.0,43.7338,43.7627,43.407,43.4455,248580.0
2022-10-11 14:50:00,45.19,45.21,44.96,44.97,221280.0,43.4359,43.4551,43.2148,43.2244,221280.0
2022-10-11 15:00:00,44.94,44.97,44.86,44.88,206340.0,43.1956,43.2244,43.1187,43.1379,206340.0
2022-10-11 15:10:00,44.88,44.9,44.74,44.84,206680.0,43.1379,43.1571,43.0033,43.0995,206680.0
2022-10-11 15:20:00,44.85,44.95,44.82,44.92,174760.0,43.1091,43.2052,43.0802,43.1764,174760.0
2022-10-11 15:30:00,44.89,45.06,44.83,45.06,299285.0,43.1475,43.3109,43.0898,43.3109,299285.0
2022-10-11 15:40:00,45.03,45.11,44.95,45.1,311130.0,43.2821,43.359,43.2052,43.3494,311130.0
2022-10-11 15:50:00,45.1,45.18,44.97,45.12,806700.0,43.3494,43.4263,43.2244,43.3686,806700.0
2022-10-12 09:30:00,45.15,45.17,44.72,44.98,509185.0,43.3974,43.4166,42.9841,43.234,509185.0
2022-10-12 09:40:00,44.97,45.13,44.86,44.92,293635.0,43.2244,43.3782,43.1187,43.1764,293635.0
2022-10-12 09:50:00,44.93,45.0,44.83,44.97,72565.0,43.186,43.2532,43.0898,43.2244,72565.0
2022-10-12 10:00:00,45.03,45.1,44.89,44.92,183805.0,43.2821,43.3494,43.1475,43.1764,183805.0
2022-10-12 10:10:00,44.93,44.93,44.83,44.9,78380.0,43.186,43.186,43.0898,43.1571,78380.0
2022-10-12 10:20:00,44.9,44.92,44.72,44.88,136410.0,43.1571,43.1764,42.9841,43.1379,136410.0
2022-10-12 10:30:00,44.85,44.99,44.81,44.82,196920.0,43.1091,43.2436,43.0706,43.0802,196920.0
2022-10-12 10:40:00,44.79,44.8,44.68,44.79,81550.0,43.0514,43.061,42.9457,43.0514,81550.0
2022-10-12 10:50:00,44.8,44.87,44.75,44.8,91815.0,43.061,43.1283,43.013,43.061,91815.0
2022-10-12 11:00:00,44.79,44.94,44.79,44.91,55960.0,43.0514,43.1956,43.0514,43.1667,55960.0
2022-10-12 11:10:00,44.9,45.03,44.9,45.01,97585.0,43.1571,43.2821,43.1571,43.2629,97585.0
2022-10-12 11:20:00,44.98,45.03,44.9,44.96,116125.0,43.234,43.2821,43.1571,43.2148,116125.0
2022-10-12 11:30:00,44.96,44.98,44.89,44.9,73670.0,43.2148,43.234,43.1475,43.1571,73670.0
2022-10-12 11:40:00,44.9,45.06,44.89,45.03,110585.0,43.1571,43.3109,43.1475,43.2821,110585.0
2022-10-12 11:50:00,45.03,45.12,45.02,45.09,54815.0,43.2821,43.3686,43.2725,43.3398,54815.0
2022-10-12 12:00:00,45.1,45.15,45.01,45.02,40035.0,43.3494,43.3974,43.2629,43.2725,40035.0
2022-10-12 12:10:00,45.02,45.05,44.94,45.04,41815.0,43.2725,43.3013,43.1956,43.2917,41815.0
2022-10-12 12:20:00,45.05,45.06,44.93,44.95,217080.0,43.3013,43.3109,43.186,43.2052,217080.0
2022-10-12 12:30:00,44.95,44.99,44.89,44.91,629925.0,43.2052,43.2436,43.1475,43.1667,629925.0
2022-10-12 12:40:00,44.91,44.97,44.89,44.96,69330.0,43.1667,43.2244,43.1475,43.2148,69330.0
2022-10-12 12:50:00,44.97,45.03,44.97,45.02,173970.0,43.2244,43.2821,43.2244,43.2725,173970.0
2022-10-12 13:00:00,45.02,45.05,44.99,45.05,124405.0,43.2725,43.3013,43.2436,43.3013,124405.0
2022-10-12 13:10:00,45.04,45.06,45.0,45.0,25745.0,43.2917,43.3109,43.2532,43.2532,25745.0
2022-10-12 13:20:00,44.99,45.03,44.97,45.03,58480.0,43.2436,43.2821,43.2244,43.2821,58480.0
2022-10-12 13:30:00,45.02,45.02,44.93,44.96,27710.0,43.2725,43.2725,43.186,43.2148,27710.0
2022-10-12 13:40:00,44.97,44.98,44.92,44.96,80645.0,43.2244,43.234,43.1764,43.2148,80645.0
2022-10-12 13:50:00,44.96,44.97,44.91,44.92,45365.0,43.2148,43.2244,43.1667,43.1764,45365.0
2022-10-12 14:00:00,44.99,45.06,44.9,44.99,175130.0,43.2436,43.3109,43.1571,43.2436,175130.0
2022-10-12 14:10:00,44.97,45.08,44.93,45.05,139545.0,43.2244,43.3301,43.186,43.3013,139545.0
2022-10-12 14:20:00,45.04,45.16,44.97,45.15,57080.0,43.2917,43.407,43.2244,43.3974,57080.0
2022-10-12 14:30:00,45.14,45.18,45.09,45.13,82005.0,43.3878,43.4263,43.3398,43.3782,82005.0
2022-10-12 14:40:00,45.15,45.16,45.03,45.05,97645.0,43.3974,43.407,43.2821,43.3013,97645.0
2022-10-12 14:50:00,45.04,45.06,44.98,44.98,224350.0,43.2917,43.3109,43.234,43.234,224350.0
2022-10-12 15:00:00,44.99,45.02,44.94,44.99,84385.0,43.2436,43.2725,43.1956,43.2436,84385.0
2022-10-12 15:10:00,45.0,45.08,44.98,45.07,99490.0,43.2532,43.3301,43.234,43.3205,99490.0
2022-10-12 15:20:00,45.08,45.09,45.02,45.03,65600.0,43.3301,43.3398,43.2725,43.2821,65600.0
2022-10-12 15:30:00,45.01,45.07,45.0,45.04,145840.0,43.2629,43.3205,43.2532,43.2917,145840.0
2022-10-12 15:40:00,45.05,45.07,44.99,44.99,103545.0,43.3013,43.3205,43.2436,43.2436,103545.0
2022-10-12 15:50:00,44.98,45.01,44.86,44.87,263505.0,43.234,43.2629,43.1187,43.1283,263505.0
2022-10-13 09:30:00,44.0,44.02,43.66,43.71,564715.0,42.2921,42.3113,41.9653,42.0133,564715.0
2022-10-13 09:40:00,43.71,44.15,43.65,44.15,563135.0,42.0133,42.4362,41.9557,42.4362,563135.0
2022-10-13 09:50:00,44.16,44.38,44.14,44.26,80065.0,42.4459,42.6573,42.4266,42.542,80065.0
2022-10-13 10:00:00,44.27,44.45,44.2,44.44,121395.0,42.5516,42.7246,42.4843,42.715,121395.0
2022-10-13 10:10:00,44.37,44.55,44.31,44.46,89870.0,42.6477,42.8207,42.59,42.7342,89870.0
2022-10-13 10:20:00,44.44,44.44,44.15,44.19,148235.0,42.715,42.715,42.4362,42.4747,148235.0
2022-10-13 10:30:00,44.19,44.36,44.18,44.29,126315.0,42.4747,42.6381,42.4651,42.5708,126315.0
2022-10-13 10:40:00,44.3,44.51,44.25,44.49,250565.0,42.5804,42.7823,42.5324,42.763,250565.0
2022-10-13 10:50:00,44.51,44.61,44.4,44.5,199105.0,42.7823,42.8784,42.6765,42.7727,199105.0
2022-10-13 11:00:00,44.49,44.92,44.48,44.9,318990.0,42.763,43.1764,42.7534,43.1571,318990.0
2022-10-13 11:10:00,44.89,45.31,44.84,45.2,422540.0,43.1475,43.5512,43.0995,43.4455,422540.0
2022-10-13 11:20:00,45.21,45.56,45.17,45.28,560765.0,43.4551,43.7915,43.4166,43.5224,560765.0
2022-10-13 11:30:00,45.31,45.73,45.21,45.65,417180.0,43.5512,43.9549,43.4551,43.878,417180.0
2022-10-13 11:40:00,45.69,45.8,45.45,45.48,306605.0,43.9165,44.0222,43.6858,43.7146,306605.0
2022-10-13 11:50:00,45.48,45.58,45.43,45.53,242930.0,43.7146,43.8107,43.6666,43.7627,242930.0
2022-10-13 12:00:00,45.56,45.69,45.53,45.54,146895.0,43.7915,43.9165,43.7627,43.7723,146895.0
2022-10-13 12:10:00,45.56,45.56,45.34,45.36,63010.0,43.7915,43.7915,43.5801,43.5993,63010.0
2022-10-13 12:20:00,45.33,45.41,45.28,45.34,96375.0,43.5704,43.6473,43.5224,43.5801,96375.0
2022-10-13 12:30:00,45.33,45.41,45.32,45.36,63980.0,43.5704,43.6473,43.5608,43.5993,63980.0
2022-10-13 12:40:00,45.37,45.61,45.37,45.61,260780.0,43.6089,43.8396,43.6089,43.8396,260780.0
2022-10-13 12:50:00,45.6,45.67,45.57,45.63,414560.0,43.83,43.8972,43.8011,43.8588,414560.0
2022-10-13 13:00:00,45.64,45.74,45.62,45.66,253205.0,43.8684,43.9645,43.8492,43.8876,253205.0
2022-10-13 13:10:00,45.64,45.71,45.58,45.69,96885.0,43.8684,43.9357,43.8107,43.9165,96885.0
2022-10-13 13:20:00,45.71,45.94,45.71,45.9,201630.0,43.9357,44.1568,43.9357,44.1183,201630.0
2022-10-13 13:30:00,45.93,46.02,45.91,45.95,205450.0,44.1471,44.2337,44.1279,44.1664,205450.0
2022-10-13 13:40:00,45.95,45.95,45.83,45.86,137400.0,44.1664,44.1664,44.051,44.0799,137400.0
2022-10-13 13:50:00,45.86,45.92,45.85,45.91,200330.0,44.0799,44.1375,44.0703,44.1279,200330.0
2022-10-13 14:00:00,45.89,45.93,45.84,45.87,180700.0,44.1087,44.1471,44.0606,44.0895,180700.0
2022-10-13 14:10:00,45.87,45.91,45.82,45.88,107715.0,44.0895,44.1279,44.0414,44.0991,107715.0
2022-10-13 14:20:00,45.87,45.89,45.72,45.73,51355.0,44.0895,44.1087,43.9453,43.9549,51355.0
2022-10-13 14:30:00,45.74,45.87,45.74,45.85,61930.0,43.9645,44.0895,43.9645,44.0703,61930.0
2022-10-13 14:40:00,45.84,45.92,45.82,45.89,171780.0,44.0606,44.1375,44.0414,44.1087,171780.0
2022-10-13 14:50:00,45.9,46.02,45.89,46.0,164120.0,44.1183,44.2337,44.1087,44.2144,164120.0
2022-10-13 15:00:00,46.0,46.09,45.93,46.09,150365.0,44.2144,44.3009,44.1471,44.3009,150365.0
2022-10-13 15:10:00,46.09,46.11,46.0,46.02,114310.0,44.3009,44.3202,44.2144,44.2337,114310.0
2022-10-13 15:20:00,46.03,46.03,45.87,45.9,205600.0,44.2433,44.2433,44.0895,44.1183,205600.0
2022-10-13 15:30:00,45.91,45.96,45.76,45.85,256440.0,44.1279,44.176,43.9837,44.0703,256440.0
2022-10-13 15:40:00,45.85,45.88,45.78,45.86,92005.0,44.0703,44.0991,44.003,44.0799,92005.0
2022-10-13 15:50:00,45.86,45.97,45.79,45.85,552125.0,44.0799,44.1856,44.0126,44.0703,552125.0
2022-10-14 09:30:00,46.18,46.45,46.05,46.44,572300.0,44.3874,44.647,44.2625,44.6374,572300.0
2022-10-14 09:40:00,46.4,46.4,45.88,46.0,142460.0,44.5989,44.5989,44.0991,44.2144,142460.0
2022-10-14 09:50:00,46.01,46.08,45.9,46.02,68265.0,44.224,44.2913,44.1183,44.2337,68265.0
2022-10-14 10:00:00,45.98,45.98,45.59,45.75,242775.0,44.1952,44.1952,43.8203,43.9741,242775.0
2022-10-14 10:10:00,45.67,45.67,45.39,45.45,787920.0,43.8972,43.8972,43.6281,43.6858,787920.0
2022-10-14 10:20:00,45.42,45.45,45.2,45.38,209685.0,43.6569,43.6858,43.4455,43.6185,209685.0
2022-10-14 10:30:00,45.37,45.52,45.33,45.46,281635.0,43.6089,43.7531,43.5704,43.6954,281635.0
2022-10-14 10:40:00,45.49,45.54,45.23,45.24,124325.0,43.7242,43.7723,43.4743,43.4839,124325.0
2022-10-14 10:50:00,45.24,45.44,45.24,45.39,103440.0,43.4839,43.6762,43.4839,43.6281,103440.0
2022-10-14 11:00:00,45.45,45.55,45.38,45.4,169790.0,43.6858,43.7819,43.6185,43.6377,169790.0
2022-10-14 11:10:00,45.41,45.41,45.15,45.17,210690.0,43.6473,43.6473,43.3974,43.4166,210690.0
2022-10-14 11:20:00,45.18,45.39,45.17,45.37,319685.0,43.4263,43.6281,43.4166,43.6089,319685.0
2022-10-14 11:30:00,45.36,45.36,45.16,45.25,129245.0,43.5993,43.5993,43.407,43.4935,129245.0
2022-10-14 11:40:00,45.25,45.28,45.03,45.06,81560.0,43.4935,43.5224,43.2821,43.3109,81560.0
2022-10-14 11:50:00,45.1,45.12,45.01,45.03,61850.0,43.3494,43.3686,43.2629,43.2821,61850.0
2022-10-14 12:00:00,45.0,45.13,44.92,44.92,83530.0,43.2532,43.3782,43.1764,43.1764,83530.0
2022-10-14 12:10:00,44.94,44.96,44.85,44.94,64725.0,43.1956,43.2148,43.1091,43.1956,64725.0
2022-10-14 12:20:00,44.94,45.06,44.91,45.06,84745.0,43.1956,43.3109,43.1667,43.3109,84745.0
2022-10-14 12:30:00,45.05,45.15,45.03,45.1,41755.0,43.3013,43.3974,43.2821,43.3494,41755.0
2022-10-14 12:40:00,45.11,45.2,45.07,45.07,70295.0,43.359,43.4455,43.3205,43.3205,70295.0
2022-10-14 12:50:00,45.05,45.05,44.98,45.0,49965.0,43.3013,43.3013,43.234,43.2532,49965.0
2022-10-14 13:00:00,45.01,45.1,44.95,44.96,75340.0,43.2629,43.3494,43.2052,43.2148,75340.0
2022-10-14 13:10:00,44.96,45.01,44.92,44.95,60235.0,43.2148,43.2629,43.1764,43.2052,60235.0
2022-10-14 13:20:00,44.94,44.99,44.89,44.99,68275.0,43.1956,43.2436,43.1475,43.2436,68275.0
2022-10-14 13:30:00,44.98,45.03,44.95,45.0,95350.0,43.234,43.2821,43.2052,43.2532,95350.0
2022-10-14 13:40:00,45.01,45.03,44.94,44.96,60380.0,43.2629,43.2821,43.1956,43.2148,60380.0
2022-10-14 13:50:00,44.95,45.05,44.93,45.05,85730.0,43.2052,43.3013,43.186,43.3013,85730.0
2022-10-14 14:00:00,45.01,45.01,44.94,44.95,43535.0,43.2629,43.2629,43.1956,43.2052,43535.0
2022-10-14 14:10:00,44.93,44.95,44.83,44.85,50610.0,43.186,43.2052,43.0898,43.1091,50610.0
2022-10-14 14:20:00,44.83,44.85,44.75,44.8,118280.0,43.0898,43.1091,43.013,43.061,118280.0
2022-10-14 14:30:00,44.81,44.83,44.77,44.79,94825.0,43.0706,43.0898,43.0322,43.0514,94825.0
2022-10-14 14:40:00,44.8,44.81,44.74,44.81,108280.0,43.061,43.0706,43.0033,43.0706,108280.0
2022-10-14 14:50:00,44.79,44.82,44.78,44.78,46270.0,43.0514,43.0802,43.0418,43.0418,46270.0
2022-10-14 15:00:00,44.85,44.93,44.8,44.83,176500.0,43.1091,43.186,43.061,43.0898,176500.0
2022-10-14 15:10:00,44.81,44.84,44.7,44.75,37065.0,43.0706,43.0995,42.9649,43.013,37065.0
2022-10-14 15:20:00,44.74,44.86,44.73,44.86,40240.0,43.0033,43.1187,42.9937,43.1187,40240.0
2022-10-14 15:30:00,44.85,44.93,44.81,44.84,99840.0,43.1091,43.186,43.0706,43.0995,99840.0
2022-10-14 15:40:00,44.84,44.85,44.78,44.83,99125.0,43.0995,43.1091,43.0418,43.0898,99125.0
2022-10-14 15:50:00,44.85,44.89,44.69,44.73,316910.0,43.1091,43.1475,42.9553,42.9937,316910.0
2022-10-17 09:30:00,45.54,45.97,45.54,45.91,295400.0,43.7723,44.1856,43.7723,44.1279,295400.0
2022-10-17 09:40:00,45.94,46.09,45.77,45.91,392640.0,44.1568,44.3009,43.9934,44.1279,392640.0
2022-10-17 09:50:00,45.95,46.01,45.86,45.86,164810.0,44.1664,44.224,44.0799,44.0799,164810.0
2022-10-17 10:00:00,45.88,46.01,45.87,45.94,188440.0,44.0991,44.224,44.0895,44.1568,188440.0
2022-10-17 10:10:00,45.94,46.13,45.94,46.08,231235.0,44.1568,44.3394,44.1568,44.2913,231235.0
2022-10-17 10:20:00,46.09,46.15,45.98,46.0,203055.0,44.3009,44.3586,44.1952,44.2144,203055.0
2022-10-17 10:30:00,45.97,46.06,45.93,46.0,181340.0,44.1856,44.2721,44.1471,44.2144,181340.0
2022-10-17 10:40:00,45.99,46.0,45.9,45.91,132020.0,44.2048,44.2144,44.1183,44.1279,132020.0
2022-10-17 10:50:00,45.9,45.9,45.69,45.75,204865.0,44.1183,44.1183,43.9165,43.9741,204865.0
2022-10-17 11:00:00,45.78,45.87,45.78,45.78,80070.0,44.003,44.0895,44.003,44.003,80070.0
2022-10-17 11:10:00,45.78,45.87,45.78,45.82,99270.0,44.003,44.0895,44.003,44.0414,99270.0
2022-10-17 11:20:00,45.84,46.01,45.83,46.01,110985.0,44.0606,44.224,44.051,44.224,110985.0
2022-10-17 11:30:00,46.0,46.02,45.97,46.01,273265.0,44.2144,44.2337,44.1856,44.224,273265.0
2022-10-17 11:40:00,46.02,46.08,46.01,46.05,211455.0,44.2337,44.2913,44.224,44.2625,211455.0
2022-10-17 11:50:00,46.05,46.1,46.02,46.02,92615.0,44.2625,44.3106,44.2337,44.2337,92615.0
2022-10-17 12:00:00,46.03,46.12,46.02,46.12,82995.0,44.2433,44.3298,44.2337,44.3298,82995.0
2022-10-17 12:10:00,46.12,46.12,45.99,46.0,97700.0,44.3298,44.3298,44.2048,44.2144,97700.0
2022-10-17 12:20:00,46.01,46.03,45.97,46.01,146480.0,44.224,44.2433,44.1856,44.224,146480.0
2022-10-17 12:30:00,46.02,46.07,46.0,46.03,97820.0,44.2337,44.2817,44.2144,44.2433,97820.0
2022-10-17 12:40:00,46.02,46.03,45.87,45.97,178395.0,44.2337,44.2433,44.0895,44.1856,178395.0
2022-10-17 12:50:00,45.95,45.98,45.91,45.91,55815.0,44.1664,44.1952,44.1279,44.1279,55815.0
2022-10-17 13:00:00,45.92,45.94,45.86,45.94,127650.0,44.1375,44.1568,44.0799,44.1568,127650.0
2022-10-17 13:10:00,45.92,45.99,45.91,45.92,120065.0,44.1375,44.2048,44.1279,44.1375,120065.0
2022-10-17 13:20:00,45.91,46.02,45.91,45.99,139335.0,44.1279,44.2337,44.1279,44.2048,139335.0
2022-10-17 13:30:00,46.0,46.02,45.99,46.02,157880.0,44.2144,44.2337,44.2048,44.2337,157880.0
2022-10-17 13:40:00,46.02,46.06,45.99,46.05,122140.0,44.2337,44.2721,44.2048,44.2625,122140.0
2022-10-17 13:50:00,46.04,46.05,45.99,45.99,146445.0,44.2529,44.2625,44.2048,44.2048,146445.0
2022-10-17 14:00:00,45.98,46.03,45.93,45.95,235810.0,44.1952,44.2433,44.1471,44.1664,235810.0
2022-10-17 14:10:00,45.95,45.96,45.86,45.89,202605.0,44.1664,44.176,44.0799,44.1087,202605.0
2022-10-17 14:20:00,45.89,45.9,45.84,45.89,106980.0,44.1087,44.1183,44.0606,44.1087,106980.0
2022-10-17 14:30:00,45.89,45.93,45.86,45.93,96210.0,44.1087,44.1471,44.0799,44.1471,96210.0
2022-10-17 14:40:00,45.91,45.96,45.91,45.94,170775.0,44.1279,44.176,44.1279,44.1568,170775.0
2022-10-17 14:50:00,45.94,45.94,45.9,45.91,66970.0,44.1568,44.1568,44.1183,44.1279,66970.0
2022-10-17 15:00:00,45.9,45.93,45.83,45.86,153265.0,44.1183,44.1471,44.051,44.0799,153265.0
2022-10-17 15:10:00,45.85,45.88,45.83,45.88,166685.0,44.0703,44.0991,44.051,44.0991,166685.0
2022-10-17 15:20:00,45.88,45.94,45.83,45.92,100905.0,44.0991,44.1568,44.051,44.1375,100905.0
2022-10-17 15:30:00,45.92,45.97,45.9,45.96,234930.0,44.1375,44.1856,44.1183,44.176,234930.0
2022-10-17 15:40:00,45.95,46.02,45.94,45.97,134265.0,44.1664,44.2337,44.1568,44.1856,134265.0
2022-10-17 15:50:00,45.98,46.09,45.94,45.95,743430.0,44.1952,44.3009,44.1568,44.1664,743430.0
2022-10-18 09:30:00,46.97,47.24,46.92,47.19,322865.0,45.1468,45.4063,45.0987,45.3582,322865.0
2022-10-18 09:40:00,47.19,47.19,46.96,47.08,143545.0,45.3582,45.3582,45.1372,45.2525,143545.0
2022-10-18 09:50:00,47.11,47.15,46.87,46.95,201010.0,45.2813,45.3198,45.0507,45.1276,201010.0
2022-10-18 10:00:00,46.96,47.11,46.96,47.1,52685.0,45.1372,45.2813,45.1372,45.2717,52685.0
2022-10-18 10:10:00,47.09,47.1,46.94,46.94,37660.0,45.2621,45.2717,45.1179,45.1179,37660.0
2022-10-18 10:20:00,46.94,46.96,46.75,46.76,81270.0,45.1179,45.1372,44.9353,44.9449,81270.0
2022-10-18 10:30:00,46.77,46.77,46.61,46.63,65640.0,44.9545,44.9545,44.8008,44.82,65640.0
2022-10-18 10:40:00,46.66,46.82,46.66,46.8,63975.0,44.8488,45.0026,44.8488,44.9834,63975.0
2022-10-18 10:50:00,46.78,46.78,46.73,46.73,75850.0,44.9642,44.9642,44.9161,44.9161,75850.0
2022-10-18 11:00:00,46.73,46.84,46.66,46.66,77115.0,44.9161,45.0218,44.8488,44.8488,77115.0
2022-10-18 11:10:00,46.68,46.69,46.5,46.53,96285.0,44.868,44.8776,44.695,44.7239,96285.0
2022-10-18 11:20:00,46.43,46.44,46.34,46.4,47780.0,44.6277,44.6374,44.5412,44.5989,47780.0
2022-10-18 11:30:00,46.41,46.41,46.28,46.33,43970.0,44.6085,44.6085,44.4836,44.5316,43970.0
2022-10-18 11:40:00,46.31,46.45,46.28,46.45,50915.0,44.5124,44.647,44.4836,44.647,50915.0
2022-10-18 11:50:00,46.46,46.53,46.45,46.52,44560.0,44.6566,44.7239,44.647,44.7142,44560.0
2022-10-18 12:00:00,46.51,46.6,46.41,46.57,71235.0,44.7046,44.7911,44.6085,44.7623,71235.0
2022-10-18 12:10:00,46.57,46.65,46.55,46.63,103980.0,44.7623,44.8392,44.7431,44.82,103980.0
2022-10-18 12:20:00,46.61,46.61,46.5,46.56,70745.0,44.8008,44.8008,44.695,44.7527,70745.0
2022-10-18 12:30:00,46.54,46.69,46.53,46.68,103230.0,44.7335,44.8776,44.7239,44.868,103230.0
2022-10-18 12:40:00,46.67,46.72,46.6,46.65,81160.0,44.8584,44.9065,44.7911,44.8392,81160.0
2022-10-18 12:50:00,46.62,46.71,46.6,46.61,86465.0,44.8104,44.8969,44.7911,44.8008,86465.0
2022-10-18 13:00:00,46.61,46.61,46.48,46.56,151390.0,44.8008,44.8008,44.6758,44.7527,151390.0
2022-10-18 13:10:00,46.56,46.65,46.56,46.64,52435.0,44.7527,44.8392,44.7527,44.8296,52435.0
2022-10-18 13:20:00,46.64,46.72,46.6,46.71,99050.0,44.8296,44.9065,44.7911,44.8969,99050.0
2022-10-18 13:30:00,46.69,46.82,46.68,46.78,151735.0,44.8776,45.0026,44.868,44.9642,151735.0
2022-10-18 13:40:00,46.79,46.8,46.71,46.77,106265.0,44.9738,44.9834,44.8969,44.9545,106265.0
2022-10-18 13:50:00,46.76,46.83,46.75,46.78,78305.0,44.9449,45.0122,44.9353,44.9642,78305.0
2022-10-18 14:00:00,46.78,46.81,46.67,46.7,100225.0,44.9642,44.993,44.8584,44.8873,100225.0
2022-10-18 14:10:00,46.7,46.72,46.66,46.66,77830.0,44.8873,44.9065,44.8488,44.8488,77830.0
2022-10-18 14:20:00,46.66,46.72,46.64,46.72,263495.0,44.8488,44.9065,44.8296,44.9065,263495.0
2022-10-18 14:30:00,46.71,46.71,46.51,46.52,73540.0,44.8969,44.8969,44.7046,44.7142,73540.0
2022-10-18 14:40:00,46.53,46.54,46.28,46.34,222305.0,44.7239,44.7335,44.4836,44.5412,222305.0
2022-10-18 14:50:00,46.33,46.41,46.29,46.4,136275.0,44.5316,44.6085,44.4932,44.5989,136275.0
2022-10-18 15:00:00,46.39,46.45,46.33,46.41,134175.0,44.5893,44.647,44.5316,44.6085,134175.0
2022-10-18 15:10:00,46.42,46.44,46.31,46.37,97460.0,44.6181,44.6374,44.5124,44.5701,97460.0
2022-10-18 15:20:00,46.39,46.46,46.35,46.44,106235.0,44.5893,44.6566,44.5508,44.6374,106235.0
2022-10-18 15:30:00,46.43,46.58,46.42,46.52,129600.0,44.6277,44.7719,44.6181,44.7142,129600.0
2022-10-18 15:40:00,46.53,46.59,46.52,46.58,110495.0,44.7239,44.7815,44.7142,44.7719,110495.0
2022-10-18 15:50:00,46.58,46.67,46.53,46.66,519550.0,44.7719,44.8584,44.7239,44.8488,519550.0
2022-10-19 09:30:00,46.28,46.44,46.16,46.33,279630.0,44.4836,44.6374,44.3682,44.5316,279630.0
2022-10-19 09:40:00,46.36,46.36,45.96,45.96,208670.0,44.5605,44.5605,44.176,44.176,208670.0
2022-10-19 09:50:00,45.95,46.06,45.95,45.98,65760.0,44.1664,44.2721,44.1664,44.1952,65760.0
2022-10-19 10:00:00,45.98,46.14,45.94,46.09,64640.0,44.1952,44.349,44.1568,44.3009,64640.0
2022-10-19 10:10:00,46.08,46.21,46.01,46.2,53395.0,44.2913,44.4163,44.224,44.4067,53395.0
2022-10-19 10:20:00,46.19,46.36,46.19,46.33,148685.0,44.3971,44.5605,44.3971,44.5316,148685.0
2022-10-19 10:30:00,46.34,46.34,46.2,46.25,55795.0,44.5412,44.5412,44.4067,44.4547,55795.0
2022-10-19 10:40:00,46.24,46.24,46.09,46.09,44015.0,44.4451,44.4451,44.3009,44.3009,44015.0
2022-10-19 10:50:00,46.12,46.13,45.94,45.94,26435.0,44.3298,44.3394,44.1568,44.1568,26435.0
2022-10-19 11:00:00,45.98,46.06,45.97,46.02,53765.0,44.1952,44.2721,44.1856,44.2337,53765.0
2022-10-19 11:10:00,46.03,46.1,46.03,46.09,85820.0,44.2433,44.3106,44.2433,44.3009,85820.0
2022-10-19 11:20:00,46.1,46.1,45.96,45.99,56250.0,44.3106,44.3106,44.176,44.2048,56250.0
2022-10-19 11:30:00,45.99,46.04,45.89,45.99,76555.0,44.2048,44.2529,44.1087,44.2048,76555.0
2022-10-19 11:40:00,45.99,46.04,45.94,46.04,38520.0,44.2048,44.2529,44.1568,44.2529,38520.0
2022-10-19 11:50:00,46.03,46.08,46.0,46.0,54110.0,44.2433,44.2913,44.2144,44.2144,54110.0
2022-10-19 12:00:00,46.01,46.01,45.85,45.87,40425.0,44.224,44.224,44.0703,44.0895,40425.0
2022-10-19 12:10:00,45.86,45.88,45.81,45.85,89570.0,44.0799,44.0991,44.0318,44.0703,89570.0
2022-10-19 12:20:00,45.85,45.85,45.71,45.72,99280.0,44.0703,44.0703,43.9357,43.9453,99280.0
2022-10-19 12:30:00,45.7,45.78,45.7,45.72,62675.0,43.9261,44.003,43.9261,43.9453,62675.0
2022-10-19 12:40:00,45.73,45.73,45.52,45.52,225725.0,43.9549,43.9549,43.7531,43.7531,225725.0
2022-10-19 12:50:00,45.52,45.6,45.52,45.55,80790.0,43.7531,43.83,43.7531,43.7819,80790.0
2022-10-19 13:00:00,45.55,45.56,45.37,45.45,98705.0,43.7819,43.7915,43.6089,43.6858,98705.0
2022-10-19 13:10:00,45.44,45.47,45.42,45.43,41880.0,43.6762,43.705,43.6569,43.6666,41880.0
2022-10-19 13:20:00,45.46,45.57,45.46,45.49,28235.0,43.6954,43.8011,43.6954,43.7242,28235.0
2022-10-19 13:30:00,45.5,45.53,45.48,45.48,65170.0,43.7338,43.7627,43.7146,43.7146,65170.0
2022-10-19 13:40:00,45.49,45.55,45.47,45.47,48125.0,43.7242,43.7819,43.705,43.705,48125.0
2022-10-19 13:50:00,45.47,45.54,45.46,45.53,34565.0,43.705,43.7723,43.6954,43.7627,34565.0
2022-10-19 14:00:00,45.52,45.71,45.5,45.68,334490.0,43.7531,43.9357,43.7338,43.9069,334490.0
2022-10-19 14:10:00,45.68,45.74,45.66,45.69,92510.0,43.9069,43.9645,43.8876,43.9165,92510.0
2022-10-19 14:20:00,45.69,45.71,45.64,45.7,118125.0,43.9165,43.9357,43.8684,43.9261,118125.0
2022-10-19 14:30:00,45.7,45.73,45.67,45.68,82875.0,43.9261,43.9549,43.8972,43.9069,82875.0
2022-10-19 14:40:00,45.65,45.7,45.64,45.64,78025.0,43.878,43.9261,43.8684,43.8684,78025.0
2022-10-19 14:50:00,45.64,45.67,45.64,45.66,68105.0,43.8684,43.8972,43.8684,43.8876,68105.0
2022-10-19 15:00:00,45.67,45.73,45.62,45.7,177660.0,43.8972,43.9549,43.8492,43.9261,177660.0
2022-10-19 15:10:00,45.72,45.81,45.71,45.79,50255.0,43.9453,44.0318,43.9357,44.0126,50255.0
2022-10-19 15:20:00,45.8,45.8,45.67,45.68,105915.0,44.0222,44.0222,43.8972,43.9069,105915.0
2022-10-19 15:30:00,45.68,45.7,45.66,45.67,93070.0,43.9069,43.9261,43.8876,43.8972,93070.0
2022-10-19 15:40:00,45.68,45.73,45.65,45.7,62665.0,43.9069,43.9549,43.878,43.9261,62665.0
2022-10-19 15:50:00,45.69,45.83,45.66,45.83,704380.0,43.9165,44.051,43.8876,44.051,704380.0
2022-10-20 09:30:00,45.85,45.89,45.57,45.6,265830.0,44.0703,44.1087,43.8011,43.83,265830.0
2022-10-20 09:40:00,45.59,45.78,45.59,45.7,85265.0,43.8203,44.003,43.8203,43.9261,85265.0
2022-10-20 09:50:00,45.73,45.9,45.73,45.79,26550.0,43.9549,44.1183,43.9549,44.0126,26550.0
2022-10-20 10:00:00,45.8,46.21,45.8,46.19,136040.0,44.0222,44.4163,44.0222,44.3971,136040.0
2022-10-20 10:10:00,46.19,46.27,46.13,46.26,80950.0,44.3971,44.474,44.3394,44.4643,80950.0
2022-10-20 10:20:00,46.29,46.3,46.16,46.23,70435.0,44.4932,44.5028,44.3682,44.4355,70435.0
2022-10-20 10:30:00,46.26,46.27,46.06,46.08,63955.0,44.4643,44.474,44.2721,44.2913,63955.0
2022-10-20 10:40:00,46.09,46.14,46.01,46.12,113210.0,44.3009,44.349,44.224,44.3298,113210.0
2022-10-20 10:50:00,46.13,46.16,46.08,46.16,96265.0,44.3394,44.3682,44.2913,44.3682,96265.0
2022-10-20 11:00:00,46.17,46.18,46.09,46.13,84890.0,44.3778,44.3874,44.3009,44.3394,84890.0
2022-10-20 11:10:00,46.12,46.19,46.05,46.05,53845.0,44.3298,44.3971,44.2625,44.2625,53845.0
2022-10-20 11:20:00,46.08,46.1,45.9,45.95,50365.0,44.2913,44.3106,44.1183,44.1664,50365.0
2022-10-20 11:30:00,45.96,46.1,45.96,46.09,32390.0,44.176,44.3106,44.176,44.3009,32390.0
2022-10-20 11:40:00,46.07,46.1,45.99,46.01,52505.0,44.2817,44.3106,44.2048,44.224,52505.0
2022-10-20 11:50:00,46.01,46.02,45.87,45.87,51145.0,44.224,44.2337,44.0895,44.0895,51145.0
2022-10-20 12:00:00,45.86,45.86,45.65,45.67,37890.0,44.0799,44.0799,43.878,43.8972,37890.0
2022-10-20 12:10:00,45.67,45.71,45.64,45.69,64695.0,43.8972,43.9357,43.8684,43.9165,64695.0
2022-10-20 12:20:00,45.68,45.69,45.52,45.54,43720.0,43.9069,43.9165,43.7531,43.7723,43720.0
2022-10-20 12:30:00,45.52,45.57,45.46,45.48,109980.0,43.7531,43.8011,43.6954,43.7146,109980.0
2022-10-20 12:40:00,45.51,45.52,45.36,45.43,27550.0,43.7435,43.7531,43.5993,43.6666,27550.0
2022-10-20 12:50:00,45.41,45.42,45.36,45.4,25425.0,43.6473,43.6569,43.5993,43.6377,25425.0
2022-10-20 13:00:00,45.41,45.44,45.22,45.25,37020.0,43.6473,43.6762,43.4647,43.4935,37020.0
2022-10-20 13:10:00,45.24,45.36,45.23,45.23,49290.0,43.4839,43.5993,43.4743,43.4743,49290.0
2022-10-20 13:20:00,45.24,45.35,45.23,45.34,100225.0,43.4839,43.5897,43.4743,43.5801,100225.0
2022-10-20 13:30:00,45.31,45.34,45.29,45.29,70920.0,43.5512,43.5801,43.532,43.532,70920.0
2022-10-20 13:40:00,45.29,45.31,45.15,45.15,100615.0,43.532,43.5512,43.3974,43.3974,100615.0
2022-10-20 13:50:00,45.13,45.2,45.11,45.19,75810.0,43.3782,43.4455,43.359,43.4359,75810.0
2022-10-20 14:00:00,45.19,45.2,45.08,45.1,78580.0,43.4359,43.4455,43.3301,43.3494,78580.0
2022-10-20 14:10:00,45.1,45.1,45.06,45.08,70285.0,43.3494,43.3494,43.3109,43.3301,70285.0
2022-10-20 14:20:00,45.09,45.09,45.02,45.06,32810.0,43.3398,43.3398,43.2725,43.3109,32810.0
2022-10-20 14:30:00,45.03,45.15,45.02,45.14,87870.0,43.2821,43.3974,43.2725,43.3878,87870.0
2022-10-20 14:40:00,45.13,45.13,45.04,45.09,88615.0,43.3782,43.3782,43.2917,43.3398,88615.0
2022-10-20 14:50:00,45.09,45.21,45.06,45.16,56925.0,43.3398,43.4551,43.3109,43.407,56925.0
2022-10-20 15:00:00,45.16,45.27,45.15,45.24,76655.0,43.407,43.5128,43.3974,43.4839,76655.0
2022-10-20 15:10:00,45.25,45.25,45.14,45.14,121960.0,43.4935,43.4935,43.3878,43.3878,121960.0
2022-10-20 15:20:00,45.14,45.14,45.02,45.07,69195.0,43.3878,43.3878,43.2725,43.3205,69195.0
2022-10-20 15:30:00,45.07,45.09,45.0,45.03,475305.0,43.3205,43.3398,43.2532,43.2821,475305.0
2022-10-20 15:40:00,45.03,45.13,45.02,45.1,108885.0,43.2821,43.3782,43.2725,43.3494,108885.0
2022-10-20 15:50:00,45.13,45.27,45.1,45.14,683820.0,43.3782,43.5128,43.3494,43.3878,683820.0
2022-10-21 09:30:00,45.19,45.2,44.93,44.98,393585.0,43.4359,43.4455,43.186,43.234,393585.0
2022-10-21 09:40:00,44.96,45.27,44.8,45.24,144370.0,43.2148,43.5128,43.061,43.4839,144370.0
2022-10-21 09:50:00,45.22,45.45,45.15,45.45,140215.0,43.4647,43.6858,43.3974,43.6858,140215.0
2022-10-21 10:00:00,45.45,45.68,45.43,45.64,313375.0,43.6858,43.9069,43.6666,43.8684,313375.0
2022-10-21 10:10:00,45.64,45.67,45.52,45.52,200595.0,43.8684,43.8972,43.7531,43.7531,200595.0
2022-10-21 10:20:00,45.53,45.54,45.13,45.13,85600.0,43.7627,43.7723,43.3782,43.3782,85600.0
2022-10-21 10:30:00,45.17,45.21,44.97,45.02,75790.0,43.4166,43.4551,43.2244,43.2725,75790.0
2022-10-21 10:40:00,45.05,45.24,45.03,45.23,137905.0,43.3013,43.4839,43.2821,43.4743,137905.0
2022-10-21 10:50:00,45.23,45.28,45.03,45.05,247795.0,43.4743,43.5224,43.2821,43.3013,247795.0
2022-10-21 11:00:00,45.06,45.09,44.93,45.07,209245.0,43.3109,43.3398,43.186,43.3205,209245.0
2022-10-21 11:10:00,45.12,45.17,45.1,45.11,53605.0,43.3686,43.4166,43.3494,43.359,53605.0
2022-10-21 11:20:00,45.04,45.27,45.04,45.25,34640.0,43.2917,43.5128,43.2917,43.4935,34640.0
2022-10-21 11:30:00,45.25,45.4,45.24,45.24,39695.0,43.4935,43.6377,43.4839,43.4839,39695.0
2022-10-21 11:40:00,45.25,45.48,45.24,45.47,218210.0,43.4935,43.7146,43.4839,43.705,218210.0
2022-10-21 11:50:00,45.46,45.5,45.42,45.49,131790.0,43.6954,43.7338,43.6569,43.7242,131790.0
2022-10-21 12:00:00,45.53,45.64,45.51,45.57,150655.0,43.7627,43.8684,43.7435,43.8011,150655.0
2022-10-21 12:10:00,45.57,45.59,45.48,45.51,733865.0,43.8011,43.8203,43.7146,43.7435,733865.0
2022-10-21 12:20:00,45.52,45.62,45.48,45.49,143130.0,43.7531,43.8492,43.7146,43.7242,143130.0
2022-10-21 12:30:00,45.51,45.69,45.48,45.53,97375.0,43.7435,43.9165,43.7146,43.7627,97375.0
2022-10-21 12:40:00,45.56,45.79,45.56,45.78,67600.0,43.7915,44.0126,43.7915,44.003,67600.0
2022-10-21 12:50:00,45.79,45.84,45.74,45.76,49590.0,44.0126,44.0606,43.9645,43.9837,49590.0
2022-10-21 13:00:00,45.78,45.87,45.77,45.78,62005.0,44.003,44.0895,43.9934,44.003,62005.0
2022-10-21 13:10:00,45.79,45.82,45.74,45.82,55785.0,44.0126,44.0414,43.9645,44.0414,55785.0
2022-10-21 13:20:00,45.81,45.83,45.72,45.79,117915.0,44.0318,44.051,43.9453,44.0126,117915.0
2022-10-21 13:30:00,45.8,45.85,45.79,45.81,59595.0,44.0222,44.0703,44.0126,44.0318,59595.0
2022-10-21 13:40:00,45.81,45.92,45.81,45.91,119470.0,44.0318,44.1375,44.0318,44.1279,119470.0
2022-10-21 13:50:00,45.92,45.96,45.9,45.93,112120.0,44.1375,44.176,44.1183,44.1471,112120.0
2022-10-21 14:00:00,45.95,46.0,45.94,45.99,100860.0,44.1664,44.2144,44.1568,44.2048,100860.0
2022-10-21 14:10:00,45.99,46.0,45.85,45.88,137040.0,44.2048,44.2144,44.0703,44.0991,137040.0
2022-10-21 14:20:00,45.88,45.92,45.86,45.91,74875.0,44.0991,44.1375,44.0799,44.1279,74875.0
2022-10-21 14:30:00,45.91,45.97,45.91,45.94,115980.0,44.1279,44.1856,44.1279,44.1568,115980.0
2022-10-21 14:40:00,45.95,45.96,45.89,45.91,60650.0,44.1664,44.176,44.1087,44.1279,60650.0
2022-10-21 14:50:00,45.91,45.94,45.85,45.94,95210.0,44.1279,44.1568,44.0703,44.1568,95210.0
2022-10-21 15:00:00,45.93,45.98,45.92,45.97,97185.0,44.1471,44.1952,44.1375,44.1856,97185.0
2022-10-21 15:10:00,45.98,46.07,45.97,46.06,142145.0,44.1952,44.2817,44.1856,44.2721,142145.0
2022-10-21 15:20:00,46.06,46.12,46.04,46.12,144585.0,44.2721,44.3298,44.2529,44.3298,144585.0
2022-10-21 15:30:00,46.12,46.14,46.08,46.12,174395.0,44.3298,44.349,44.2913,44.3298,174395.0
2022-10-21 15:40:00,46.11,46.14,46.09,46.12,121030.0,44.3202,44.349,44.3009,44.3298,121030.0
2022-10-21 15:50:00,46.12,46.15,46.04,46.07,193495.0,44.3298,44.3586,44.2529,44.2817,193495.0
2022-10-24 09:30:00,46.31,46.4,46.08,46.28,340160.0,44.5124,44.5989,44.2913,44.4836,340160.0
2022-10-24 09:40:00,46.28,46.5,46.07,46.28,282395.0,44.4836,44.695,44.2817,44.4836,282395.0
2022-10-24 09:50:00,46.28,46.48,46.24,46.37,45850.0,44.4836,44.6758,44.4451,44.5701,45850.0
2022-10-24 10:00:00,46.38,46.38,45.96,46.0,93505.0,44.5797,44.5797,44.176,44.2144,93505.0
2022-10-24 10:10:00,45.97,46.16,45.96,46.11,105935.0,44.1856,44.3682,44.176,44.3202,105935.0
2022-10-24 10:20:00,46.12,46.12,45.86,46.04,84925.0,44.3298,44.3298,44.0799,44.2529,84925.0
2022-10-24 10:30:00,45.99,46.26,45.99,46.2,78740.0,44.2048,44.4643,44.2048,44.4067,78740.0
2022-10-24 10:40:00,46.19,46.23,45.97,45.99,83105.0,44.3971,44.4355,44.1856,44.2048,83105.0
2022-10-24 10:50:00,46.01,46.29,46.01,46.27,262615.0,44.224,44.4932,44.224,44.474,262615.0
2022-10-24 11:00:00,46.28,46.3,46.15,46.17,83430.0,44.4836,44.5028,44.3586,44.3778,83430.0
2022-10-24 11:10:00,46.16,46.27,46.07,46.12,37210.0,44.3682,44.474,44.2817,44.3298,37210.0
2022-10-24 11:20:00,46.15,46.27,46.15,46.27,97005.0,44.3586,44.474,44.3586,44.474,97005.0
2022-10-24 11:30:00,46.24,46.32,46.21,46.27,44725.0,44.4451,44.522,44.4163,44.474,44725.0
2022-10-24 11:40:00,46.27,46.3,46.18,46.25,33485.0,44.474,44.5028,44.3874,44.4547,33485.0
2022-10-24 11:50:00,46.28,46.44,46.27,46.44,95265.0,44.4836,44.6374,44.474,44.6374,95265.0
2022-10-24 12:00:00,46.43,46.48,46.36,46.4,160030.0,44.6277,44.6758,44.5605,44.5989,160030.0
2022-10-24 12:10:00,46.41,46.45,46.38,46.45,64265.0,44.6085,44.647,44.5797,44.647,64265.0
2022-10-24 12:20:00,46.45,46.49,46.39,46.43,67440.0,44.647,44.6854,44.5893,44.6277,67440.0
2022-10-24 12:30:00,46.41,46.43,46.37,46.39,48980.0,44.6085,44.6277,44.5701,44.5893,48980.0
2022-10-24 12:40:00,46.38,46.44,46.34,46.43,45840.0,44.5797,44.6374,44.5412,44.6277,45840.0
2022-10-24 12:50:00,46.44,46.45,46.31,46.31,46150.0,44.6374,44.647,44.5124,44.5124,46150.0
2022-10-24 13:00:00,46.33,46.35,46.29,46.33,34565.0,44.5316,44.5508,44.4932,44.5316,34565.0
2022-10-24 13:10:00,46.34,46.34,46.27,46.28,45175.0,44.5412,44.5412,44.474,44.4836,45175.0
2022-10-24 13:20:00,46.28,46.28,46.2,46.25,41440.0,44.4836,44.4836,44.4067,44.4547,41440.0
2022-10-24 13:30:00,46.23,46.26,46.19,46.24,112355.0,44.4355,44.4643,44.3971,44.4451,112355.0
2022-10-24 13:40:00,46.24,46.3,46.24,46.25,65415.0,44.4451,44.5028,44.4451,44.4547,65415.0
2022-10-24 13:50:00,46.26,46.29,46.23,46.24,28065.0,44.4643,44.4932,44.4355,44.4451,28065.0
2022-10-24 14:00:00,46.25,46.33,46.24,46.31,72965.0,44.4547,44.5316,44.4451,44.5124,72965.0
2022-10-24 14:10:00,46.29,46.32,46.28,46.28,63380.0,44.4932,44.522,44.4836,44.4836,63380.0
2022-10-24 14:20:00,46.3,46.31,46.26,46.3,83890.0,44.5028,44.5124,44.4643,44.5028,83890.0
2022-10-24 14:30:00,46.3,46.34,46.3,46.34,90660.0,44.5028,44.5412,44.5028,44.5412,90660.0
2022-10-24 14:40:00,46.32,46.43,46.3,46.43,71775.0,44.522,44.6277,44.5028,44.6277,71775.0
2022-10-24 14:50:00,46.42,46.47,46.41,46.45,142300.0,44.6181,44.6662,44.6085,44.647,142300.0
2022-10-24 15:00:00,46.45,46.47,46.44,46.44,40085.0,44.647,44.6662,44.6374,44.6374,40085.0
2022-10-24 15:10:00,46.47,46.49,46.46,46.47,113945.0,44.6662,44.6854,44.6566,44.6662,113945.0
2022-10-24 15:20:00,46.48,46.48,46.42,46.44,84120.0,44.6758,44.6758,44.6181,44.6374,84120.0
2022-10-24 15:30:00,46.44,46.47,46.43,46.44,62085.0,44.6374,44.6662,44.6277,44.6374,62085.0
2022-10-24 15:40:00,46.43,46.43,46.38,46.38,270670.0,44.6277,44.6277,44.5797,44.5797,270670.0
2022-10-24 15:50:00,46.41,46.42,46.33,46.36,185075.0,44.6085,44.6181,44.5316,44.5605,185075.0
2022-10-25 09:30:00,46.37,46.67,46.33,46.67,315970.0,44.5701,44.8584,44.5316,44.8584,315970.0
2022-10-25 09:40:00,46.6,46.97,46.6,46.97,82625.0,44.7911,45.1468,44.7911,45.1468,82625.0
2022-10-25 09:50:00,46.97,47.07,46.9,47.02,161560.0,45.1468,45.2429,45.0795,45.1948,161560.0
2022-10-25 10:00:00,47.07,47.09,46.95,47.02,175040.0,45.2429,45.2621,45.1276,45.1948,175040.0
2022-10-25 10:10:00,47.04,47.12,46.94,47.09,158235.0,45.2141,45.291,45.1179,45.2621,158235.0
2022-10-25 10:20:00,47.11,47.21,47.07,47.21,94460.0,45.2813,45.3775,45.2429,45.3775,94460.0
2022-10-25 10:30:00,47.21,47.23,47.14,47.15,129835.0,45.3775,45.3967,45.3102,45.3198,129835.0
2022-10-25 10:40:00,47.16,47.21,47.12,47.18,70730.0,45.3294,45.3775,45.291,45.3486,70730.0
2022-10-25 10:50:00,47.19,47.27,47.14,47.15,346050.0,45.3582,45.4351,45.3102,45.3198,346050.0
2022-10-25 11:00:00,47.16,47.32,47.14,47.32,95485.0,45.3294,45.4832,45.3102,45.4832,95485.0
2022-10-25 11:10:00,47.31,47.37,47.28,47.36,118535.0,45.4736,45.5313,45.4447,45.5216,118535.0
2022-10-25 11:20:00,47.37,47.38,47.33,47.35,127060.0,45.5313,45.5409,45.4928,45.512,127060.0
2022-10-25 11:30:00,47.36,47.45,47.32,47.43,162830.0,45.5216,45.6081,45.4832,45.5889,162830.0
2022-10-25 11:40:00,47.44,47.46,47.4,47.45,57915.0,45.5985,45.6178,45.5601,45.6081,57915.0
2022-10-25 11:50:00,47.44,47.45,47.41,47.41,119230.0,45.5985,45.6081,45.5697,45.5697,119230.0
2022-10-25 12:00:00,47.4,47.48,47.4,47.46,114310.0,45.5601,45.637,45.5601,45.6178,114310.0
2022-10-25 12:10:00,47.46,47.53,47.45,47.53,70640.0,45.6178,45.685,45.6081,45.685,70640.0
2022-10-25 12:20:00,47.53,47.54,47.44,47.44,98685.0,45.685,45.6947,45.5985,45.5985,98685.0
2022-10-25 12:30:00,47.44,47.49,47.43,47.45,80075.0,45.5985,45.6466,45.5889,45.6081,80075.0
2022-10-25 12:40:00,47.45,47.46,47.34,47.34,46545.0,45.6081,45.6178,45.5024,45.5024,46545.0
2022-10-25 12:50:00,47.34,47.36,47.29,47.29,109085.0,45.5024,45.5216,45.4544,45.4544,109085.0
2022-10-25 13:00:00,47.31,47.39,47.28,47.36,60320.0,45.4736,45.5505,45.4447,45.5216,60320.0
2022-10-25 13:10:00,47.35,47.35,47.22,47.29,52245.0,45.512,45.512,45.3871,45.4544,52245.0
2022-10-25 13:20:00,47.27,47.3,47.24,47.27,59375.0,45.4351,45.464,45.4063,45.4351,59375.0
2022-10-25 13:30:00,47.28,47.34,47.27,47.27,85200.0,45.4447,45.5024,45.4351,45.4351,85200.0
2022-10-25 13:40:00,47.28,47.28,47.23,47.28,31975.0,45.4447,45.4447,45.3967,45.4447,31975.0
2022-10-25 13:50:00,47.28,47.31,47.27,47.31,54240.0,45.4447,45.4736,45.4351,45.4736,54240.0
2022-10-25 14:00:00,47.29,47.37,47.29,47.36,52720.0,45.4544,45.5313,45.4544,45.5216,52720.0
2022-10-25 14:10:00,47.36,47.38,47.33,47.37,115055.0,45.5216,45.5409,45.4928,45.5313,115055.0
2022-10-25 14:20:00,47.35,47.36,47.34,47.35,37955.0,45.512,45.5216,45.5024,45.512,37955.0
2022-10-25 14:30:00,47.37,47.42,47.37,47.41,22410.0,45.5313,45.5793,45.5313,45.5697,22410.0
2022-10-25 14:40:00,47.41,47.42,47.33,47.34,111575.0,45.5697,45.5793,45.4928,45.5024,111575.0
2022-10-25 14:50:00,47.35,47.36,47.32,47.32,49440.0,45.512,45.5216,45.4832,45.4832,49440.0
2022-10-25 15:00:00,47.33,47.44,47.32,47.44,50560.0,45.4928,45.5985,45.4832,45.5985,50560.0
2022-10-25 15:10:00,47.43,47.47,47.43,47.47,75520.0,45.5889,45.6274,45.5889,45.6274,75520.0
2022-10-25 15:20:00,47.47,47.54,47.47,47.54,85150.0,45.6274,45.6947,45.6274,45.6947,85150.0
2022-10-25 15:30:00,47.54,47.58,47.53,47.57,136060.0,45.6947,45.7331,45.685,45.7235,136060.0
2022-10-25 15:40:00,47.57,47.59,47.53,47.57,85485.0,45.7235,45.7427,45.685,45.7235,85485.0
2022-10-25 15:50:00,47.55,47.55,47.5,47.53,140110.0,45.7043,45.7043,45.6562,45.685,140110.0
2022-10-26 09:30:00,47.69,47.84,47.58,47.8,342930.0,45.8388,45.983,45.7331,45.9446,342930.0
2022-10-26 09:40:00,47.79,47.79,47.56,47.63,139065.0,45.9349,45.9349,45.7139,45.7812,139065.0
2022-10-26 09:50:00,47.64,47.71,47.42,47.44,112405.0,45.7908,45.8581,45.5793,45.5985,112405.0
2022-10-26 10:00:00,47.44,47.86,47.43,47.79,120125.0,45.5985,46.0022,45.5889,45.9349,120125.0
2022-10-26 10:10:00,47.78,47.88,47.72,47.88,86675.0,45.9253,46.0215,45.8677,46.0215,86675.0
2022-10-26 10:20:00,47.9,47.99,47.81,47.99,42985.0,46.0407,46.1272,45.9542,46.1272,42985.0
2022-10-26 10:30:00,47.97,47.99,47.85,47.97,53280.0,46.108,46.1272,45.9926,46.108,53280.0
2022-10-26 10:40:00,47.99,48.07,47.96,48.05,45555.0,46.1272,46.2041,46.0984,46.1849,45555.0
2022-10-26 10:50:00,48.04,48.08,47.95,47.95,114820.0,46.1752,46.2137,46.0887,46.0887,114820.0
2022-10-26 11:00:00,47.95,48.21,47.95,48.2,141015.0,46.0887,46.3386,46.0887,46.329,141015.0
2022-10-26 11:10:00,48.2,48.3,48.18,48.28,106210.0,46.329,46.4252,46.3098,46.4059,106210.0
2022-10-26 11:20:00,48.28,48.32,48.25,48.28,62115.0,46.4059,46.4444,46.3771,46.4059,62115.0
2022-10-26 11:30:00,48.28,48.33,48.26,48.3,67460.0,46.4059,46.454,46.3867,46.4252,67460.0
2022-10-26 11:40:00,48.3,48.34,48.26,48.31,162755.0,46.4252,46.4636,46.3867,46.4348,162755.0
2022-10-26 11:50:00,48.32,48.32,48.22,48.27,62045.0,46.4444,46.4444,46.3483,46.3963,62045.0
2022-10-26 12:00:00,48.28,48.37,48.26,48.28,105960.0,46.4059,46.4924,46.3867,46.4059,105960.0
2022-10-26 12:10:00,48.29,48.36,48.26,48.35,137180.0,46.4155,46.4828,46.3867,46.4732,137180.0
2022-10-26 12:20:00,48.35,48.37,48.24,48.28,153555.0,46.4732,46.4924,46.3675,46.4059,153555.0
2022-10-26 12:30:00,48.28,48.36,48.28,48.3,39390.0,46.4059,46.4828,46.4059,46.4252,39390.0
2022-10-26 12:40:00,48.26,48.26,48.12,48.12,776795.0,46.3867,46.3867,46.2521,46.2521,776795.0
2022-10-26 12:50:00,48.12,48.14,47.96,47.98,69270.0,46.2521,46.2714,46.0984,46.1176,69270.0
2022-10-26 13:00:00,47.98,48.02,47.92,47.97,185170.0,46.1176,46.156,46.0599,46.108,185170.0
2022-10-26 13:10:00,47.97,48.01,47.88,47.97,71170.0,46.108,46.1464,46.0215,46.108,71170.0
2022-10-26 13:20:00,47.97,47.98,47.86,47.86,49860.0,46.108,46.1176,46.0022,46.0022,49860.0
2022-10-26 13:30:00,47.87,47.87,47.8,47.85,123805.0,46.0118,46.0118,45.9446,45.9926,123805.0
2022-10-26 13:40:00,47.86,47.9,47.86,47.87,88145.0,46.0022,46.0407,46.0022,46.0118,88145.0
2022-10-26 13:50:00,47.89,47.96,47.88,47.95,66970.0,46.0311,46.0984,46.0215,46.0887,66970.0
2022-10-26 14:00:00,47.94,48.01,47.94,47.99,298845.0,46.0791,46.1464,46.0791,46.1272,298845.0
2022-10-26 14:10:00,47.99,48.01,47.9,47.9,86325.0,46.1272,46.1464,46.0407,46.0407,86325.0
2022-10-26 14:20:00,47.91,47.91,47.82,47.83,64240.0,46.0503,46.0503,45.9638,45.9734,64240.0
2022-10-26 14:30:00,47.83,47.9,47.81,47.88,49870.0,45.9734,46.0407,45.9542,46.0215,49870.0
2022-10-26 14:40:00,47.87,47.87,47.77,47.8,57935.0,46.0118,46.0118,45.9157,45.9446,57935.0
2022-10-26 14:50:00,47.8,47.82,47.73,47.8,148725.0,45.9446,45.9638,45.8773,45.9446,148725.0
2022-10-26 15:00:00,47.78,47.79,47.66,47.72,135510.0,45.9253,45.9349,45.81,45.8677,135510.0
2022-10-26 15:10:00,47.72,47.78,47.66,47.78,155725.0,45.8677,45.9253,45.81,45.9253,155725.0
2022-10-26 15:20:00,47.77,47.77,47.69,47.73,130425.0,45.9157,45.9157,45.8388,45.8773,130425.0
2022-10-26 15:30:00,47.73,47.77,47.7,47.74,154600.0,45.8773,45.9157,45.8484,45.8869,154600.0
2022-10-26 15:40:00,47.75,47.81,47.74,47.78,465145.0,45.8965,45.9542,45.8869,45.9253,465145.0
2022-10-26 15:50:00,47.78,47.78,47.61,47.64,398160.0,45.9253,45.9253,45.7619,45.7908,398160.0
2022-10-27 09:30:00,47.91,48.11,47.87,48.06,261850.0,46.0503,46.2425,46.0118,46.1945,261850.0
2022-10-27 09:40:00,48.07,48.11,47.92,47.92,55790.0,46.2041,46.2425,46.0599,46.0599,55790.0
2022-10-27 09:50:00,47.86,47.86,47.71,47.82,94490.0,46.0022,46.0022,45.8581,45.9638,94490.0
2022-10-27 10:00:00,47.81,48.09,47.8,47.99,271870.0,45.9542,46.2233,45.9446,46.1272,271870.0
2022-10-27 10:10:00,47.99,48.22,47.89,48.16,205935.0,46.1272,46.3483,46.0311,46.2906,205935.0
2022-10-27 10:20:00,48.16,48.25,48.15,48.23,304010.0,46.2906,46.3771,46.281,46.3579,304010.0
2022-10-27 10:30:00,48.22,48.28,48.04,48.07,170390.0,46.3483,46.4059,46.1752,46.2041,170390.0
2022-10-27 10:40:00,48.08,48.08,47.9,48.01,114655.0,46.2137,46.2137,46.0407,46.1464,114655.0
2022-10-27 10:50:00,48.02,48.13,47.95,47.95,47640.0,46.156,46.2618,46.0887,46.0887,47640.0
2022-10-27 11:00:00,47.88,48.1,47.88,48.1,83460.0,46.0215,46.2329,46.0215,46.2329,83460.0
2022-10-27 11:10:00,48.12,48.16,47.95,47.98,105585.0,46.2521,46.2906,46.0887,46.1176,105585.0
2022-10-27 11:20:00,48.0,48.11,47.98,48.11,55545.0,46.1368,46.2425,46.1176,46.2425,55545.0
2022-10-27 11:30:00,48.05,48.17,47.97,47.97,51945.0,46.1849,46.3002,46.108,46.108,51945.0
2022-10-27 11:40:00,47.97,48.0,47.86,47.96,82660.0,46.108,46.1368,46.0022,46.0984,82660.0
2022-10-27 11:50:00,47.96,48.0,47.93,47.95,50280.0,46.0984,46.1368,46.0695,46.0887,50280.0
2022-10-27 12:00:00,47.97,48.09,47.97,48.04,68050.0,46.108,46.2233,46.108,46.1752,68050.0
2022-10-27 12:10:00,48.01,48.09,48.01,48.03,80295.0,46.1464,46.2233,46.1464,46.1656,80295.0
2022-10-27 12:20:00,48.03,48.05,47.86,47.86,105825.0,46.1656,46.1849,46.0022,46.0022,105825.0
2022-10-27 12:30:00,47.84,47.99,47.84,47.93,58925.0,45.983,46.1272,45.983,46.0695,58925.0
2022-10-27 12:40:00,47.94,48.01,47.93,48.0,43950.0,46.0791,46.1464,46.0695,46.1368,43950.0
2022-10-27 12:50:00,47.99,48.06,47.99,48.05,173035.0,46.1272,46.1945,46.1272,46.1849,173035.0
2022-10-27 13:00:00,48.07,48.18,48.01,48.18,53870.0,46.2041,46.3098,46.1464,46.3098,53870.0
2022-10-27 13:10:00,48.17,48.18,48.09,48.17,328895.0,46.3002,46.3098,46.2233,46.3002,328895.0
2022-10-27 13:20:00,48.17,48.21,48.06,48.06,196575.0,46.3002,46.3386,46.1945,46.1945,196575.0
2022-10-27 13:30:00,48.07,48.1,48.05,48.06,134660.0,46.2041,46.2329,46.1849,46.1945,134660.0
2022-10-27 13:40:00,48.06,48.11,48.05,48.08,547810.0,46.1945,46.2425,46.1849,46.2137,547810.0
2022-10-27 13:50:00,48.07,48.07,47.97,47.97,125555.0,46.2041,46.2041,46.108,46.108,125555.0
2022-10-27 14:00:00,47.98,47.99,47.88,47.88,111645.0,46.1176,46.1272,46.0215,46.0215,111645.0
2022-10-27 14:10:00,47.89,47.92,47.85,47.92,212105.0,46.0311,46.0599,45.9926,46.0599,212105.0
2022-10-27 14:20:00,47.91,47.94,47.89,47.9,116490.0,46.0503,46.0791,46.0311,46.0407,116490.0
2022-10-27 14:30:00,47.89,47.91,47.85,47.88,68050.0,46.0311,46.0503,45.9926,46.0215,68050.0
2022-10-27 14:40:00,47.86,47.89,47.83,47.83,64375.0,46.0022,46.0311,45.9734,45.9734,64375.0
2022-10-27 14:50:00,47.84,47.85,47.7,47.72,171470.0,45.983,45.9926,45.8484,45.8677,171470.0
2022-10-27 15:00:00,47.73,47.81,47.63,47.63,119830.0,45.8773,45.9542,45.7812,45.7812,119830.0
2022-10-27 15:10:00,47.65,47.75,47.62,47.72,108985.0,45.8004,45.8965,45.7715,45.8677,108985.0
2022-10-27 15:20:00,47.73,47.75,47.69,47.72,107660.0,45.8773,45.8965,45.8388,45.8677,107660.0
2022-10-27 15:30:00,47.71,47.79,47.67,47.74,220765.0,45.8581,45.9349,45.8196,45.8869,220765.0
2022-10-27 15:40:00,47.73,47.77,47.68,47.73,152970.0,45.8773,45.9157,45.8292,45.8773,152970.0
2022-10-27 15:50:00,47.75,47.75,47.59,47.66,465045.0,45.8965,45.8965,45.7427,45.81,465045.0
2022-10-28 09:30:00,47.77,48.0,47.58,48.0,321660.0,45.9157,46.1368,45.7331,46.1368,321660.0
2022-10-28 09:40:00,48.03,48.08,47.96,48.02,271630.0,46.1656,46.2137,46.0984,46.156,271630.0
2022-10-28 09:50:00,47.96,48.08,47.93,47.97,155495.0,46.0984,46.2137,46.0695,46.108,155495.0
2022-10-28 10:00:00,47.98,48.05,47.61,47.61,110705.0,46.1176,46.1849,45.7619,45.7619,110705.0
2022-10-28 10:10:00,47.56,47.78,47.47,47.74,94865.0,45.7139,45.9253,45.6274,45.8869,94865.0
2022-10-28 10:20:00,47.71,47.85,47.62,47.82,101400.0,45.8581,45.9926,45.7715,45.9638,101400.0
2022-10-28 10:30:00,47.82,47.89,47.67,47.71,133530.0,45.9638,46.0311,45.8196,45.8581,133530.0
2022-10-28 10:40:00,47.7,47.9,47.69,47.89,110300.0,45.8484,46.0407,45.8388,46.0311,110300.0
2022-10-28 10:50:00,47.9,47.96,47.88,47.95,162755.0,46.0407,46.0984,46.0215,46.0887,162755.0
2022-10-28 11:00:00,47.96,48.0,47.87,47.94,83765.0,46.0984,46.1368,46.0118,46.0791,83765.0
2022-10-28 11:10:00,47.93,48.01,47.88,47.94,80575.0,46.0695,46.1464,46.0215,46.0791,80575.0
2022-10-28 11:20:00,47.94,47.97,47.9,47.94,63485.0,46.0791,46.108,46.0407,46.0791,63485.0
2022-10-28 11:30:00,47.95,48.03,47.94,47.97,40585.0,46.0887,46.1656,46.0791,46.108,40585.0
2022-10-28 11:40:00,48.0,48.12,48.0,48.12,62130.0,46.1368,46.2521,46.1368,46.2521,62130.0
2022-10-28 11:50:00,48.11,48.15,48.09,48.1,72650.0,46.2425,46.281,46.2233,46.2329,72650.0
2022-10-28 12:00:00,48.06,48.11,48.01,48.06,122155.0,46.1945,46.2425,46.1464,46.1945,122155.0
2022-10-28 12:10:00,48.06,48.22,48.06,48.19,220880.0,46.1945,46.3483,46.1945,46.3194,220880.0
2022-10-28 12:20:00,48.18,48.28,48.18,48.27,99865.0,46.3098,46.4059,46.3098,46.3963,99865.0
2022-10-28 12:30:00,48.27,48.35,48.26,48.28,131025.0,46.3963,46.4732,46.3867,46.4059,131025.0
2022-10-28 12:40:00,48.29,48.32,48.24,48.29,292385.0,46.4155,46.4444,46.3675,46.4155,292385.0
2022-10-28 12:50:00,48.3,48.33,48.28,48.29,111465.0,46.4252,46.454,46.4059,46.4155,111465.0
2022-10-28 13:00:00,48.3,48.35,48.29,48.34,78425.0,46.4252,46.4732,46.4155,46.4636,78425.0
2022-10-28 13:10:00,48.33,48.34,48.3,48.31,41405.0,46.454,46.4636,46.4252,46.4348,41405.0
2022-10-28 13:20:00,48.29,48.33,48.26,48.3,101340.0,46.4155,46.454,46.3867,46.4252,101340.0
2022-10-28 13:30:00,48.31,48.36,48.3,48.34,162075.0,46.4348,46.4828,46.4252,46.4636,162075.0
2022-10-28 13:40:00,48.34,48.37,48.32,48.35,100315.0,46.4636,46.4924,46.4444,46.4732,100315.0
2022-10-28 13:50:00,48.36,48.38,48.32,48.32,70515.0,46.4828,46.502,46.4444,46.4444,70515.0
2022-10-28 14:00:00,48.32,48.34,48.27,48.28,79340.0,46.4444,46.4636,46.3963,46.4059,79340.0
2022-10-28 14:10:00,48.28,48.34,48.27,48.32,129540.0,46.4059,46.4636,46.3963,46.4444,129540.0
2022-10-28 14:20:00,48.32,48.34,48.28,48.29,111650.0,46.4444,46.4636,46.4059,46.4155,111650.0
2022-10-28 14:30:00,48.29,48.38,48.28,48.38,128730.0,46.4155,46.502,46.4059,46.502,128730.0
2022-10-28 14:40:00,48.37,48.44,48.37,48.44,225370.0,46.4924,46.5597,46.4924,46.5597,225370.0
2022-10-28 14:50:00,48.44,48.47,48.43,48.47,187600.0,46.5597,46.5886,46.5501,46.5886,187600.0
2022-10-28 15:00:00,48.47,48.51,48.42,48.47,84785.0,46.5886,46.627,46.5405,46.5886,84785.0
2022-10-28 15:10:00,48.47,48.49,48.43,48.44,143390.0,46.5886,46.6078,46.5501,46.5597,143390.0
2022-10-28 15:20:00,48.44,48.48,48.42,48.46,185140.0,46.5597,46.5982,46.5405,46.5789,185140.0
2022-10-28 15:30:00,48.45,48.49,48.43,48.49,233170.0,46.5693,46.6078,46.5501,46.6078,233170.0
2022-10-28 15:40:00,48.49,48.52,48.48,48.52,210415.0,46.6078,46.6366,46.5982,46.6366,210415.0
2022-10-28 15:50:00,48.52,48.55,48.47,48.51,266855.0,46.6366,46.6654,46.5886,46.627,266855.0
2022-10-31 09:30:00,48.32,48.46,48.22,48.45,416055.0,46.4444,46.5789,46.3483,46.5693,416055.0
2022-10-31 09:40:00,48.45,48.49,48.19,48.19,280890.0,46.5693,46.6078,46.3194,46.3194,280890.0
2022-10-31 09:50:00,48.18,48.42,48.16,48.33,72285.0,46.3098,46.5405,46.2906,46.454,72285.0
2022-10-31 10:00:00,48.31,48.49,48.31,48.39,114275.0,46.4348,46.6078,46.4348,46.5117,114275.0
2022-10-31 10:10:00,48.36,48.59,48.34,48.55,75125.0,46.4828,46.7039,46.4636,46.6654,75125.0
2022-10-31 10:20:00,48.52,48.54,48.37,48.38,136865.0,46.6366,46.6558,46.4924,46.502,136865.0
2022-10-31 10:30:00,48.37,48.44,48.29,48.43,105505.0,46.4924,46.5597,46.4155,46.5501,105505.0
2022-10-31 10:40:00,48.43,48.58,48.42,48.48,188095.0,46.5501,46.6943,46.5405,46.5982,188095.0
2022-10-31 10:50:00,48.49,48.52,48.4,48.44,177270.0,46.6078,46.6366,46.5213,46.5597,177270.0
2022-10-31 11:00:00,48.42,48.57,48.42,48.54,202360.0,46.5405,46.6847,46.5405,46.6558,202360.0
2022-10-31 11:10:00,48.52,48.56,48.48,48.54,149955.0,46.6366,46.6751,46.5982,46.6558,149955.0
2022-10-31 11:20:00,48.54,48.65,48.51,48.59,238900.0,46.6558,46.7616,46.627,46.7039,238900.0
2022-10-31 11:30:00,48.59,48.63,48.55,48.59,215115.0,46.7039,46.7423,46.6654,46.7039,215115.0
2022-10-31 11:40:00,48.61,48.71,48.6,48.68,189200.0,46.7231,46.8192,46.7135,46.7904,189200.0
2022-10-31 11:50:00,48.69,48.76,48.5,48.56,473960.0,46.8,46.8673,46.6174,46.6751,473960.0
2022-10-31 12:00:00,48.57,48.62,48.5,48.54,243735.0,46.6847,46.7327,46.6174,46.6558,243735.0
2022-10-31 12:10:00,48.55,48.73,48.53,48.67,204245.0,46.6654,46.8385,46.6462,46.7808,204245.0
2022-10-31 12:20:00,48.68,48.7,48.55,48.56,146180.0,46.7904,46.8096,46.6654,46.6751,146180.0
2022-10-31 12:30:00,48.56,48.56,48.47,48.49,135075.0,46.6751,46.6751,46.5886,46.6078,135075.0
2022-10-31 12:40:00,48.5,48.52,48.45,48.48,106300.0,46.6174,46.6366,46.5693,46.5982,106300.0
2022-10-31 12:50:00,48.48,48.52,48.43,48.5,169595.0,46.5982,46.6366,46.5501,46.6174,169595.0
2022-10-31 13:00:00,48.5,48.54,48.45,48.52,73230.0,46.6174,46.6558,46.5693,46.6366,73230.0
2022-10-31 13:10:00,48.5,48.57,48.49,48.57,43965.0,46.6174,46.6847,46.6078,46.6847,43965.0
2022-10-31 13:20:00,48.58,48.66,48.57,48.66,74860.0,46.6943,46.7712,46.6847,46.7712,74860.0
2022-10-31 13:30:00,48.65,48.67,48.63,48.64,123200.0,46.7616,46.7808,46.7423,46.752,123200.0
2022-10-31 13:40:00,48.64,48.64,48.58,48.6,122835.0,46.752,46.752,46.6943,46.7135,122835.0
2022-10-31 13:50:00,48.61,48.61,48.56,48.6,118535.0,46.7231,46.7231,46.6751,46.7135,118535.0
2022-10-31 14:00:00,48.6,48.66,48.59,48.59,88350.0,46.7135,46.7712,46.7039,46.7039,88350.0
2022-10-31 14:10:00,48.58,48.62,48.56,48.61,112170.0,46.6943,46.7327,46.6751,46.7231,112170.0
2022-10-31 14:20:00,48.61,48.64,48.6,48.61,76305.0,46.7231,46.752,46.7135,46.7231,76305.0
2022-10-31 14:30:00,48.59,48.68,48.59,48.68,183430.0,46.7039,46.7904,46.7039,46.7904,183430.0
2022-10-31 14:40:00,48.67,48.68,48.59,48.59,189625.0,46.7808,46.7904,46.7039,46.7039,189625.0
2022-10-31 14:50:00,48.6,48.63,48.52,48.55,152445.0,46.7135,46.7423,46.6366,46.6654,152445.0
2022-10-31 15:00:00,48.53,48.53,48.42,48.42,134295.0,46.6462,46.6462,46.5405,46.5405,134295.0
2022-10-31 15:10:00,48.44,48.54,48.44,48.53,149545.0,46.5597,46.6558,46.5597,46.6462,149545.0
2022-10-31 15:20:00,48.53,48.57,48.5,48.56,197490.0,46.6462,46.6847,46.6174,46.6751,197490.0
2022-10-31 15:30:00,48.56,48.63,48.53,48.62,283675.0,46.6751,46.7423,46.6462,46.7327,283675.0
2022-10-31 15:40:00,48.62,48.64,48.58,48.59,319480.0,46.7327,46.752,46.6943,46.7039,319480.0
2022-10-31 15:50:00,48.58,48.58,48.46,48.51,722470.0,46.6943,46.6943,46.5789,46.627,722470.0
2022-11-01 09:30:00,49.05,49.1,48.75,48.87,839160.0,47.146,47.1941,46.8577,46.973,839160.0
2022-11-01 09:40:00,48.87,48.94,48.71,48.79,644805.0,46.973,47.0403,46.8192,46.8961,644805.0
2022-11-01 09:50:00,48.78,48.83,48.69,48.78,335100.0,46.8865,46.9346,46.8,46.8865,335100.0
2022-11-01 10:00:00,48.8,48.82,48.5,48.5,349415.0,46.9057,46.925,46.6174,46.6174,349415.0
2022-11-01 10:10:00,48.47,48.64,48.47,48.6,236140.0,46.5886,46.752,46.5886,46.7135,236140.0
2022-11-01 10:20:00,48.55,48.73,48.51,48.68,111935.0,46.6654,46.8385,46.627,46.7904,111935.0
2022-11-01 10:30:00,48.69,48.74,48.59,48.62,110085.0,46.8,46.8481,46.7039,46.7327,110085.0
2022-11-01 10:40:00,48.58,48.58,48.44,48.49,142095.0,46.6943,46.6943,46.5597,46.6078,142095.0
2022-11-01 10:50:00,48.51,48.57,48.42,48.47,100445.0,46.627,46.6847,46.5405,46.5886,100445.0
2022-11-01 11:00:00,48.48,48.55,48.46,48.52,141205.0,46.5982,46.6654,46.5789,46.6366,141205.0
2022-11-01 11:10:00,48.53,48.59,48.5,48.5,122600.0,46.6462,46.7039,46.6174,46.6174,122600.0
2022-11-01 11:20:00,48.45,48.57,48.45,48.57,114840.0,46.5693,46.6847,46.5693,46.6847,114840.0
2022-11-01 11:30:00,48.58,48.64,48.42,48.44,204145.0,46.6943,46.752,46.5405,46.5597,204145.0
2022-11-01 11:40:00,48.43,48.56,48.41,48.54,157270.0,46.5501,46.6751,46.5309,46.6558,157270.0
2022-11-01 11:50:00,48.54,48.63,48.52,48.62,221890.0,46.6558,46.7423,46.6366,46.7327,221890.0
2022-11-01 12:00:00,48.62,48.83,48.61,48.68,242580.0,46.7327,46.9346,46.7231,46.7904,242580.0
2022-11-01 12:10:00,48.72,48.74,48.62,48.64,23255.0,46.8289,46.8481,46.7327,46.752,23255.0
2022-11-01 12:20:00,48.65,48.69,48.61,48.66,202025.0,46.7616,46.8,46.7231,46.7712,202025.0
2022-11-01 12:30:00,48.65,48.7,48.62,48.68,161055.0,46.7616,46.8096,46.7327,46.7904,161055.0
2022-11-01 12:40:00,48.69,48.76,48.68,48.76,93055.0,46.8,46.8673,46.7904,46.8673,93055.0
2022-11-01 12:50:00,48.76,48.77,48.71,48.77,187365.0,46.8673,46.8769,46.8192,46.8769,187365.0
2022-11-01 13:00:00,48.77,48.79,48.73,48.74,151635.0,46.8769,46.8961,46.8385,46.8481,151635.0
2022-11-01 13:10:00,48.75,48.87,48.75,48.84,167165.0,46.8577,46.973,46.8577,46.9442,167165.0
2022-11-01 13:20:00,48.86,48.88,48.82,48.84,154310.0,46.9634,46.9826,46.925,46.9442,154310.0
2022-11-01 13:30:00,48.84,48.85,48.79,48.8,106740.0,46.9442,46.9538,46.8961,46.9057,106740.0
2022-11-01 13:40:00,48.8,48.88,48.8,48.84,210770.0,46.9057,46.9826,46.9057,46.9442,210770.0
2022-11-01 13:50:00,48.85,48.89,48.83,48.89,181135.0,46.9538,46.9923,46.9346,46.9923,181135.0
2022-11-01 14:00:00,48.89,48.9,48.83,48.85,202205.0,46.9923,47.0019,46.9346,46.9538,202205.0
2022-11-01 14:10:00,48.85,48.86,48.81,48.83,137895.0,46.9538,46.9634,46.9154,46.9346,137895.0
2022-11-01 14:20:00,48.82,48.85,48.78,48.82,1449180.0,46.925,46.9538,46.8865,46.925,1449180.0
2022-11-01 14:30:00,48.82,48.83,48.73,48.77,230380.0,46.925,46.9346,46.8385,46.8769,230380.0
2022-11-01 14:40:00,48.77,48.79,48.68,48.7,187945.0,46.8769,46.8961,46.7904,46.8096,187945.0
2022-11-01 14:50:00,48.7,48.81,48.7,48.79,355150.0,46.8096,46.9154,46.8096,46.8961,355150.0
2022-11-01 15:00:00,48.79,48.82,48.76,48.8,383235.0,46.8961,46.925,46.8673,46.9057,383235.0
2022-11-01 15:10:00,48.8,48.8,48.69,48.73,533130.0,46.9057,46.9057,46.8,46.8385,533130.0
2022-11-01 15:20:00,48.72,48.76,48.66,48.66,280945.0,46.8289,46.8673,46.7712,46.7712,280945.0
2022-11-01 15:30:00,48.68,48.7,48.63,48.63,294240.0,46.7904,46.8096,46.7423,46.7423,294240.0
2022-11-01 15:40:00,48.63,48.74,48.63,48.74,275590.0,46.7423,46.8481,46.7423,46.8481,275590.0
2022-11-01 15:50:00,48.74,48.75,48.67,48.68,561600.0,46.8481,46.8577,46.7808,46.7904,561600.0
2022-11-02 09:30:00,48.53,48.53,48.2,48.23,410950.0,46.6462,46.6462,46.329,46.3579,410950.0
2022-11-02 09:40:00,48.27,48.34,48.21,48.25,130180.0,46.3963,46.4636,46.3386,46.3771,130180.0
2022-11-02 09:50:00,48.24,48.34,48.23,48.25,110910.0,46.3675,46.4636,46.3579,46.3771,110910.0
2022-11-02 10:00:00,48.24,48.35,48.21,48.24,123285.0,46.3675,46.4732,46.3386,46.3675,123285.0
2022-11-02 10:10:00,48.24,48.29,48.18,48.24,70230.0,46.3675,46.4155,46.3098,46.3675,70230.0
2022-11-02 10:20:00,48.22,48.25,48.19,48.22,46085.0,46.3483,46.3771,46.3194,46.3483,46085.0
2022-11-02 10:30:00,48.24,48.29,48.24,48.26,47225.0,46.3675,46.4155,46.3675,46.3867,47225.0
2022-11-02 10:40:00,48.25,48.35,48.25,48.35,169545.0,46.3771,46.4732,46.3771,46.4732,169545.0
2022-11-02 10:50:00,48.35,48.39,48.29,48.35,96065.0,46.4732,46.5117,46.4155,46.4732,96065.0
2022-11-02 11:00:00,48.36,48.42,48.35,48.36,99200.0,46.4828,46.5405,46.4732,46.4828,99200.0
2022-11-02 11:10:00,48.37,48.38,48.28,48.31,85225.0,46.4924,46.502,46.4059,46.4348,85225.0
2022-11-02 11:20:00,48.31,48.35,48.27,48.29,21140.0,46.4348,46.4732,46.3963,46.4155,21140.0
2022-11-02 11:30:00,48.31,48.35,48.29,48.33,85390.0,46.4348,46.4732,46.4155,46.454,85390.0
2022-11-02 11:40:00,48.33,48.36,48.31,48.34,77535.0,46.454,46.4828,46.4348,46.4636,77535.0
2022-11-02 11:50:00,48.35,48.36,48.28,48.29,64940.0,46.4732,46.4828,46.4059,46.4155,64940.0
2022-11-02 12:00:00,48.29,48.3,48.19,48.21,87475.0,46.4155,46.4252,46.3194,46.3386,87475.0
2022-11-02 12:10:00,48.2,48.21,48.12,48.13,32070.0,46.329,46.3386,46.2521,46.2618,32070.0
2022-11-02 12:20:00,48.12,48.14,48.09,48.12,49205.0,46.2521,46.2714,46.2233,46.2521,49205.0
2022-11-02 12:30:00,48.13,48.14,48.03,48.04,42665.0,46.2618,46.2714,46.1656,46.1752,42665.0
2022-11-02 12:40:00,48.05,48.16,48.04,48.16,149755.0,46.1849,46.2906,46.1752,46.2906,149755.0
2022-11-02 12:50:00,48.16,48.21,48.16,48.18,37535.0,46.2906,46.3386,46.2906,46.3098,37535.0
2022-11-02 13:00:00,48.18,48.18,48.14,48.16,93310.0,46.3098,46.3098,46.2714,46.2906,93310.0
2022-11-02 13:10:00,48.16,48.18,48.13,48.18,36565.0,46.2906,46.3098,46.2618,46.3098,36565.0
2022-11-02 13:20:00,48.17,48.18,48.13,48.15,18660.0,46.3002,46.3098,46.2618,46.281,18660.0
2022-11-02 13:30:00,48.15,48.2,48.14,48.2,82095.0,46.281,46.329,46.2714,46.329,82095.0
2022-11-02 13:40:00,48.2,48.3,48.2,48.29,118495.0,46.329,46.4252,46.329,46.4155,118495.0
2022-11-02 13:50:00,48.29,48.32,48.23,48.26,61530.0,46.4155,46.4444,46.3579,46.3867,61530.0
2022-11-02 14:00:00,48.27,48.81,48.22,48.78,121570.0,46.3963,46.9154,46.3483,46.8865,121570.0
2022-11-02 14:10:00,48.81,48.84,48.63,48.7,104295.0,46.9154,46.9442,46.7423,46.8096,104295.0
2022-11-02 14:20:00,48.71,48.92,48.69,48.92,220630.0,46.8192,47.0211,46.8,47.0211,220630.0
2022-11-02 14:30:00,48.93,48.97,48.19,48.38,307155.0,47.0307,47.0691,46.3194,46.502,307155.0
2022-11-02 14:40:00,48.36,48.74,48.28,48.29,311890.0,46.4828,46.8481,46.4059,46.4155,311890.0
2022-11-02 14:50:00,48.27,48.33,47.77,47.98,118180.0,46.3963,46.454,45.9157,46.1176,118180.0
2022-11-02 15:00:00,47.9,48.29,47.9,48.25,150980.0,46.0407,46.4155,46.0407,46.3771,150980.0
2022-11-02 15:10:00,48.17,48.2,47.78,47.79,229885.0,46.3002,46.329,45.9253,45.9349,229885.0
2022-11-02 15:20:00,47.73,47.74,47.37,47.47,195230.0,45.8773,45.8869,45.5313,45.6274,195230.0
2022-11-02 15:30:00,47.45,47.54,47.35,47.51,258185.0,45.6081,45.6947,45.512,45.6658,258185.0
2022-11-02 15:40:00,47.51,47.53,47.37,47.42,132165.0,45.6658,45.685,45.5313,45.5793,132165.0
2022-11-02 15:50:00,47.43,47.44,47.25,47.25,471535.0,45.5889,45.5985,45.4159,45.4159,471535.0
2022-11-03 09:30:00,46.73,46.74,46.53,46.59,272740.0,44.9161,44.9257,44.7239,44.7815,272740.0
2022-11-03 09:40:00,46.62,46.74,46.51,46.51,272295.0,44.8104,44.9257,44.7046,44.7046,272295.0
2022-11-03 09:50:00,46.46,46.47,46.37,46.39,25270.0,44.6566,44.6662,44.5701,44.5893,25270.0
2022-11-03 10:00:00,46.36,46.64,46.36,46.53,101645.0,44.5605,44.8296,44.5605,44.7239,101645.0
2022-11-03 10:10:00,46.51,46.77,46.5,46.71,82765.0,44.7046,44.9545,44.695,44.8969,82765.0
2022-11-03 10:20:00,46.8,46.99,46.74,46.97,115590.0,44.9834,45.166,44.9257,45.1468,115590.0
2022-11-03 10:30:00,46.97,46.97,46.77,46.86,84015.0,45.1468,45.1468,44.9545,45.041,84015.0
2022-11-03 10:40:00,46.89,47.14,46.87,47.13,51730.0,45.0699,45.3102,45.0507,45.3006,51730.0
2022-11-03 10:50:00,47.14,47.24,47.07,47.23,66025.0,45.3102,45.4063,45.2429,45.3967,66025.0
2022-11-03 11:00:00,47.24,47.24,47.11,47.11,42175.0,45.4063,45.4063,45.2813,45.2813,42175.0
2022-11-03 11:10:00,47.13,47.2,47.01,47.06,93390.0,45.3006,45.3679,45.1852,45.2333,93390.0
2022-11-03 11:20:00,47.08,47.16,47.04,47.07,51130.0,45.2525,45.3294,45.2141,45.2429,51130.0
2022-11-03 11:30:00,47.07,47.2,46.97,47.2,53140.0,45.2429,45.3679,45.1468,45.3679,53140.0
2022-11-03 11:40:00,47.2,47.26,47.13,47.15,81120.0,45.3679,45.4255,45.3006,45.3198,81120.0
2022-11-03 11:50:00,47.15,47.17,47.09,47.14,109120.0,45.3198,45.339,45.2621,45.3102,109120.0
2022-11-03 12:00:00,47.14,47.25,47.1,47.19,83245.0,45.3102,45.4159,45.2717,45.3582,83245.0
2022-11-03 12:10:00,47.19,47.33,47.19,47.33,80200.0,45.3582,45.4928,45.3582,45.4928,80200.0
2022-11-03 12:20:00,47.32,47.33,47.24,47.29,30595.0,45.4832,45.4928,45.4063,45.4544,30595.0
2022-11-03 12:30:00,47.3,47.31,47.2,47.25,29790.0,45.464,45.4736,45.3679,45.4159,29790.0
2022-11-03 12:40:00,47.24,47.39,47.24,47.38,65590.0,45.4063,45.5505,45.4063,45.5409,65590.0
2022-11-03 12:50:00,47.4,47.48,47.4,47.47,76470.0,45.5601,45.637,45.5601,45.6274,76470.0
2022-11-03 13:00:00,47.47,47.47,47.35,47.43,75840.0,45.6274,45.6274,45.512,45.5889,75840.0
2022-11-03 13:10:00,47.4,47.44,47.37,47.39,51945.0,45.5601,45.5985,45.5313,45.5505,51945.0
2022-11-03 13:20:00,47.4,47.4,47.31,47.34,100245.0,45.5601,45.5601,45.4736,45.5024,100245.0
2022-11-03 13:30:00,47.34,47.37,47.3,47.36,48065.0,45.5024,45.5313,45.464,45.5216,48065.0
2022-11-03 13:40:00,47.37,47.38,47.3,47.35,80390.0,45.5313,45.5409,45.464,45.512,80390.0
2022-11-03 13:50:00,47.35,47.38,47.3,47.31,62200.0,45.512,45.5409,45.464,45.4736,62200.0
2022-11-03 14:00:00,47.33,47.34,47.27,47.32,163475.0,45.4928,45.5024,45.4351,45.4832,163475.0
2022-11-03 14:10:00,47.31,47.32,47.26,47.32,279600.0,45.4736,45.4832,45.4255,45.4832,279600.0
2022-11-03 14:20:00,47.34,47.43,47.34,47.42,67240.0,45.5024,45.5889,45.5024,45.5793,67240.0
2022-11-03 14:30:00,47.42,47.47,47.37,47.38,54810.0,45.5793,45.6274,45.5313,45.5409,54810.0
2022-11-03 14:40:00,47.4,47.42,47.36,47.42,52915.0,45.5601,45.5793,45.5216,45.5793,52915.0
2022-11-03 14:50:00,47.41,47.45,47.39,47.44,205015.0,45.5697,45.6081,45.5505,45.5985,205015.0
2022-11-03 15:00:00,47.45,47.46,47.39,47.42,82715.0,45.6081,45.6178,45.5505,45.5793,82715.0
2022-11-03 15:10:00,47.42,47.46,47.39,47.4,84620.0,45.5793,45.6178,45.5505,45.5601,84620.0
2022-11-03 15:20:00,47.41,47.43,47.39,47.42,107190.0,45.5697,45.5889,45.5505,45.5793,107190.0
2022-11-03 15:30:00,47.43,47.46,47.38,47.38,64290.0,45.5889,45.6178,45.5409,45.5409,64290.0
2022-11-03 15:40:00,47.38,47.4,47.27,47.3,74510.0,45.5409,45.5601,45.4351,45.464,74510.0
2022-11-03 15:50:00,47.3,47.3,47.14,47.17,287915.0,45.464,45.464,45.3102,45.339,287915.0
2022-11-04 09:30:00,47.88,48.02,47.84,47.9,534030.0,46.0215,46.156,45.983,46.0407,534030.0
2022-11-04 09:40:00,47.85,47.85,47.58,47.59,184490.0,45.9926,45.9926,45.7331,45.7427,184490.0
2022-11-04 09:50:00,47.6,47.83,47.54,47.83,252030.0,45.7523,45.9734,45.6947,45.9734,252030.0
2022-11-04 10:00:00,47.84,47.89,47.75,47.83,144810.0,45.983,46.0311,45.8965,45.9734,144810.0
2022-11-04 10:10:00,47.85,48.13,47.82,48.02,334050.0,45.9926,46.2618,45.9638,46.156,334050.0
2022-11-04 10:20:00,48.04,48.24,48.0,48.21,135685.0,46.1752,46.3675,46.1368,46.3386,135685.0
2022-11-04 10:30:00,48.22,48.29,48.17,48.22,135270.0,46.3483,46.4155,46.3002,46.3483,135270.0
2022-11-04 10:40:00,48.2,48.33,48.15,48.21,106325.0,46.329,46.454,46.281,46.3386,106325.0
2022-11-04 10:50:00,48.2,48.21,48.05,48.09,92655.0,46.329,46.3386,46.1849,46.2233,92655.0
2022-11-04 11:00:00,48.12,48.18,48.02,48.05,31260.0,46.2521,46.3098,46.156,46.1849,31260.0
2022-11-04 11:10:00,48.04,48.07,47.98,48.04,92425.0,46.1752,46.2041,46.1176,46.1752,92425.0
2022-11-04 11:20:00,47.98,48.02,47.73,47.74,54265.0,46.1176,46.156,45.8773,45.8869,54265.0
2022-11-04 11:30:00,47.73,47.82,47.67,47.67,138400.0,45.8773,45.9638,45.8196,45.8196,138400.0
2022-11-04 11:40:00,47.67,47.67,47.52,47.52,60445.0,45.8196,45.8196,45.6754,45.6754,60445.0
2022-11-04 11:50:00,47.5,47.5,47.29,47.29,72070.0,45.6562,45.6562,45.4544,45.4544,72070.0
2022-11-04 12:00:00,47.3,47.36,47.16,47.3,54585.0,45.464,45.5216,45.3294,45.464,54585.0
2022-11-04 12:10:00,47.3,47.44,47.21,47.43,70950.0,45.464,45.5985,45.3775,45.5889,70950.0
2022-11-04 12:20:00,47.41,47.48,47.34,47.47,76830.0,45.5697,45.637,45.5024,45.6274,76830.0
2022-11-04 12:30:00,47.42,47.47,47.31,47.31,56090.0,45.5793,45.6274,45.4736,45.4736,56090.0
2022-11-04 12:40:00,47.3,47.34,47.24,47.26,38220.0,45.464,45.5024,45.4063,45.4255,38220.0
2022-11-04 12:50:00,47.31,47.37,47.28,47.36,30965.0,45.4736,45.5313,45.4447,45.5216,30965.0
2022-11-04 13:00:00,47.32,47.43,47.19,47.19,64135.0,45.4832,45.5889,45.3582,45.3582,64135.0
2022-11-04 13:10:00,47.19,47.44,47.19,47.38,67580.0,45.3582,45.5985,45.3582,45.5409,67580.0
2022-11-04 13:20:00,47.39,47.41,47.32,47.37,49070.0,45.5505,45.5697,45.4832,45.5313,49070.0
2022-11-04 13:30:00,47.34,47.41,47.31,47.37,37640.0,45.5024,45.5697,45.4736,45.5313,37640.0
2022-11-04 13:40:00,47.36,47.37,47.28,47.36,67670.0,45.5216,45.5313,45.4447,45.5216,67670.0
2022-11-04 13:50:00,47.35,47.37,47.29,47.29,55715.0,45.512,45.5313,45.4544,45.4544,55715.0
2022-11-04 14:00:00,47.31,47.36,47.21,47.25,121260.0,45.4736,45.5216,45.3775,45.4159,121260.0
2022-11-04 14:10:00,47.25,47.43,47.23,47.43,146550.0,45.4159,45.5889,45.3967,45.5889,146550.0
2022-11-04 14:20:00,47.43,47.54,47.4,47.51,85985.0,45.5889,45.6947,45.5601,45.6658,85985.0
2022-11-04 14:30:00,47.51,47.58,47.49,47.56,89215.0,45.6658,45.7331,45.6466,45.7139,89215.0
2022-11-04 14:40:00,47.57,47.69,47.54,47.62,361470.0,45.7235,45.8388,45.6947,45.7715,361470.0
2022-11-04 14:50:00,47.64,47.75,47.64,47.72,180260.0,45.7908,45.8965,45.7908,45.8677,180260.0
2022-11-04 15:00:00,47.7,47.81,47.68,47.8,92490.0,45.8484,45.9542,45.8292,45.9446,92490.0
2022-11-04 15:10:00,47.81,47.83,47.78,47.79,101665.0,45.9542,45.9734,45.9253,45.9349,101665.0
2022-11-04 15:20:00,47.79,47.79,47.71,47.77,112280.0,45.9349,45.9349,45.8581,45.9157,112280.0
2022-11-04 15:30:00,47.73,47.85,47.7,47.79,243855.0,45.8773,45.9926,45.8484,45.9349,243855.0
2022-11-04 15:40:00,47.79,47.94,47.76,47.89,312985.0,45.9349,46.0791,45.9061,46.0311,312985.0
2022-11-04 15:50:00,47.91,47.98,47.82,47.98,376820.0,46.0503,46.1176,45.9638,46.1176,376820.0
2022-11-07 09:30:00,48.27,48.44,48.06,48.08,226805.0,46.3963,46.5597,46.1945,46.2137,226805.0
2022-11-07 09:40:00,48.06,48.15,47.97,48.0,43235.0,46.1945,46.281,46.108,46.1368,43235.0
2022-11-07 09:50:00,47.99,48.06,47.79,47.83,103205.0,46.1272,46.1945,45.9349,45.9734,103205.0
2022-11-07 10:00:00,47.84,48.03,47.82,47.98,64870.0,45.983,46.1656,45.9638,46.1176,64870.0
2022-11-07 10:10:00,47.99,48.1,47.91,48.05,41130.0,46.1272,46.2329,46.0503,46.1849,41130.0
2022-11-07 10:20:00,48.01,48.01,47.84,47.91,82460.0,46.1464,46.1464,45.983,46.0503,82460.0
2022-11-07 10:30:00,47.93,47.95,47.81,47.83,71870.0,46.0695,46.0887,45.9542,45.9734,71870.0
2022-11-07 10:40:00,47.84,47.94,47.8,47.9,99320.0,45.983,46.0791,45.9446,46.0407,99320.0
2022-11-07 10:50:00,47.88,47.95,47.88,47.91,40200.0,46.0215,46.0887,46.0215,46.0503,40200.0
2022-11-07 11:00:00,47.92,47.99,47.87,47.92,60865.0,46.0599,46.1272,46.0118,46.0599,60865.0
2022-11-07 11:10:00,47.9,48.0,47.88,47.99,37190.0,46.0407,46.1368,46.0215,46.1272,37190.0
2022-11-07 11:20:00,47.97,48.07,47.96,48.06,29310.0,46.108,46.2041,46.0984,46.1945,29310.0
2022-11-07 11:30:00,48.08,48.1,48.03,48.05,96400.0,46.2137,46.2329,46.1656,46.1849,96400.0
2022-11-07 11:40:00,48.02,48.02,47.85,47.87,39890.0,46.156,46.156,45.9926,46.0118,39890.0
2022-11-07 11:50:00,47.89,47.92,47.85,47.85,148980.0,46.0311,46.0599,45.9926,45.9926,148980.0
2022-11-07 12:00:00,47.86,47.95,47.8,47.95,60720.0,46.0022,46.0887,45.9446,46.0887,60720.0
2022-11-07 12:10:00,47.94,47.96,47.92,47.96,35835.0,46.0791,46.0984,46.0599,46.0984,35835.0
2022-11-07 12:20:00,47.95,48.04,47.94,48.03,46160.0,46.0887,46.1752,46.0791,46.1656,46160.0
2022-11-07 12:30:00,48.04,48.06,47.97,47.98,49610.0,46.1752,46.1945,46.108,46.1176,49610.0
2022-11-07 12:40:00,47.99,48.04,47.97,47.97,85245.0,46.1272,46.1752,46.108,46.108,85245.0
2022-11-07 12:50:00,47.98,47.98,47.92,47.95,60070.0,46.1176,46.1176,46.0599,46.0887,60070.0
2022-11-07 13:00:00,48.0,48.09,47.99,48.09,67255.0,46.1368,46.2233,46.1272,46.2233,67255.0
2022-11-07 13:10:00,48.09,48.11,48.05,48.05,53455.0,46.2233,46.2425,46.1849,46.1849,53455.0
2022-11-07 13:20:00,48.08,48.08,48.01,48.03,33870.0,46.2137,46.2137,46.1464,46.1656,33870.0
2022-11-07 13:30:00,48.05,48.05,47.99,48.01,147330.0,46.1849,46.1849,46.1272,46.1464,147330.0
2022-11-07 13:40:00,48.01,48.05,47.98,48.04,98735.0,46.1464,46.1849,46.1176,46.1752,98735.0
2022-11-07 13:50:00,48.04,48.08,48.03,48.08,74895.0,46.1752,46.2137,46.1656,46.2137,74895.0
2022-11-07 14:00:00,48.09,48.13,48.09,48.12,142510.0,46.2233,46.2618,46.2233,46.2521,142510.0
2022-11-07 14:10:00,48.11,48.26,48.11,48.26,80415.0,46.2425,46.3867,46.2425,46.3867,80415.0
2022-11-07 14:20:00,48.25,48.33,48.24,48.32,122545.0,46.3771,46.454,46.3675,46.4444,122545.0
2022-11-07 14:30:00,48.33,48.41,48.33,48.4,120030.0,46.454,46.5309,46.454,46.5213,120030.0
2022-11-07 14:40:00,48.39,48.4,48.35,48.37,376505.0,46.5117,46.5213,46.4732,46.4924,376505.0
2022-11-07 14:50:00,48.37,48.37,48.28,48.29,138415.0,46.4924,46.4924,46.4059,46.4155,138415.0
2022-11-07 15:00:00,48.29,48.35,48.29,48.31,55510.0,46.4155,46.4732,46.4155,46.4348,55510.0
2022-11-07 15:10:00,48.32,48.41,48.31,48.41,91145.0,46.4444,46.5309,46.4348,46.5309,91145.0
2022-11-07 15:20:00,48.4,48.42,48.35,48.39,73405.0,46.5213,46.5405,46.4732,46.5117,73405.0
2022-11-07 15:30:00,48.39,48.42,48.35,48.38,192300.0,46.5117,46.5405,46.4732,46.502,192300.0
2022-11-07 15:40:00,48.39,48.41,48.36,48.41,138315.0,46.5117,46.5309,46.4828,46.5309,138315.0
2022-11-07 15:50:00,48.41,48.41,48.3,48.39,279010.0,46.5309,46.5309,46.4252,46.5117,279010.0
2022-11-08 09:30:00,48.5,48.51,48.18,48.19,799595.0,46.6174,46.627,46.3098,46.3194,799595.0
2022-11-08 09:40:00,48.19,48.24,48.12,48.18,440420.0,46.3194,46.3675,46.2521,46.3098,440420.0
2022-11-08 09:50:00,48.16,48.4,48.14,48.28,348920.0,46.2906,46.5213,46.2714,46.4059,348920.0
2022-11-08 10:00:00,48.27,48.38,48.27,48.37,254890.0,46.3963,46.502,46.3963,46.4924,254890.0
2022-11-08 10:10:00,48.37,48.55,48.36,48.51,321450.0,46.4924,46.6654,46.4828,46.627,321450.0
2022-11-08 10:20:00,48.49,48.57,48.48,48.52,236155.0,46.6078,46.6847,46.5982,46.6366,236155.0
2022-11-08 10:30:00,48.54,48.67,48.52,48.67,193570.0,46.6558,46.7808,46.6366,46.7808,193570.0
2022-11-08 10:40:00,48.65,48.75,48.64,48.74,274560.0,46.7616,46.8577,46.752,46.8481,274560.0
2022-11-08 10:50:00,48.74,48.76,48.69,48.73,381195.0,46.8481,46.8673,46.8,46.8385,381195.0
2022-11-08 11:00:00,48.74,48.8,48.7,48.79,301135.0,46.8481,46.9057,46.8096,46.8961,301135.0
2022-11-08 11:10:00,48.8,48.87,48.8,48.85,166675.0,46.9057,46.973,46.9057,46.9538,166675.0
2022-11-08 11:20:00,48.85,48.91,48.84,48.91,267140.0,46.9538,47.0115,46.9442,47.0115,267140.0
2022-11-08 11:30:00,48.89,48.96,48.89,48.96,158095.0,46.9923,47.0595,46.9923,47.0595,158095.0
2022-11-08 11:40:00,48.95,48.99,48.91,48.91,133570.0,47.0499,47.0884,47.0115,47.0115,133570.0
2022-11-08 11:50:00,48.9,48.95,48.89,48.91,74200.0,47.0019,47.0499,46.9923,47.0115,74200.0
2022-11-08 12:00:00,48.91,48.94,48.89,48.92,79740.0,47.0115,47.0403,46.9923,47.0211,79740.0
2022-11-08 12:10:00,48.92,48.93,48.82,48.86,42850.0,47.0211,47.0307,46.925,46.9634,42850.0
2022-11-08 12:20:00,48.85,48.9,48.83,48.88,33880.0,46.9538,47.0019,46.9346,46.9826,33880.0
2022-11-08 12:30:00,48.85,48.89,48.81,48.86,48315.0,46.9538,46.9923,46.9154,46.9634,48315.0
2022-11-08 12:40:00,48.87,48.93,48.87,48.91,26830.0,46.973,47.0307,46.973,47.0115,26830.0
2022-11-08 12:50:00,48.9,48.9,48.85,48.85,43160.0,47.0019,47.0019,46.9538,46.9538,43160.0
2022-11-08 13:00:00,48.83,48.91,48.83,48.87,70555.0,46.9346,47.0115,46.9346,46.973,70555.0
2022-11-08 13:10:00,48.88,48.88,48.77,48.77,64905.0,46.9826,46.9826,46.8769,46.8769,64905.0
2022-11-08 13:20:00,48.74,48.74,48.46,48.47,53735.0,46.8481,46.8481,46.5789,46.5886,53735.0
2022-11-08 13:30:00,48.43,48.51,48.37,48.51,81190.0,46.5501,46.627,46.4924,46.627,81190.0
2022-11-08 13:40:00,48.52,48.56,48.47,48.47,51755.0,46.6366,46.6751,46.5886,46.5886,51755.0
2022-11-08 13:50:00,48.48,48.52,48.34,48.35,28780.0,46.5982,46.6366,46.4636,46.4732,28780.0
2022-11-08 14:00:00,48.39,48.4,48.3,48.3,157715.0,46.5117,46.5213,46.4252,46.4252,157715.0
2022-11-08 14:10:00,48.26,48.36,48.26,48.3,31295.0,46.3867,46.4828,46.3867,46.4252,31295.0
2022-11-08 14:20:00,48.31,48.31,47.97,47.98,171795.0,46.4348,46.4348,46.108,46.1176,171795.0
2022-11-08 14:30:00,47.99,48.2,47.93,48.19,133495.0,46.1272,46.329,46.0695,46.3194,133495.0
2022-11-08 14:40:00,48.19,48.33,48.19,48.33,73690.0,46.3194,46.454,46.3194,46.454,73690.0
2022-11-08 14:50:00,48.33,48.38,48.31,48.32,113900.0,46.454,46.502,46.4348,46.4444,113900.0
2022-11-08 15:00:00,48.32,48.46,48.31,48.42,95025.0,46.4444,46.5789,46.4348,46.5405,95025.0
2022-11-08 15:10:00,48.4,48.45,48.36,48.43,57820.0,46.5213,46.5693,46.4828,46.5501,57820.0
2022-11-08 15:20:00,48.45,48.52,48.41,48.51,178835.0,46.5693,46.6366,46.5309,46.627,178835.0
2022-11-08 15:30:00,48.51,48.7,48.51,48.65,189470.0,46.627,46.8096,46.627,46.7616,189470.0
2022-11-08 15:40:00,48.64,48.67,48.59,48.6,141135.0,46.752,46.7808,46.7039,46.7135,141135.0
2022-11-08 15:50:00,48.59,48.62,48.44,48.48,133525.0,46.7039,46.7327,46.5597,46.5982,133525.0
2022-11-09 09:30:00,48.13,48.13,47.92,47.96,160640.0,46.2618,46.2618,46.0599,46.0984,160640.0
2022-11-09 09:40:00,47.98,48.15,47.96,48.07,64595.0,46.1176,46.281,46.0984,46.2041,64595.0
2022-11-09 09:50:00,48.0,48.05,47.92,47.98,64775.0,46.1368,46.1849,46.0599,46.1176,64775.0
2022-11-09 10:00:00,47.97,48.34,47.95,48.34,136015.0,46.108,46.4636,46.0887,46.4636,136015.0
2022-11-09 10:10:00,48.32,48.36,48.23,48.33,140680.0,46.4444,46.4828,46.3579,46.454,140680.0
2022-11-09 10:20:00,48.36,48.39,48.14,48.19,128235.0,46.4828,46.5117,46.2714,46.3194,128235.0
2022-11-09 10:30:00,48.19,48.26,47.99,48.07,209825.0,46.3194,46.3867,46.1272,46.2041,209825.0
2022-11-09 10:40:00,48.09,48.13,48.01,48.12,86755.0,46.2233,46.2618,46.1464,46.2521,86755.0
2022-11-09 10:50:00,48.13,48.14,47.91,47.99,86065.0,46.2618,46.2714,46.0503,46.1272,86065.0
2022-11-09 11:00:00,48.02,48.11,48.02,48.11,26915.0,46.156,46.2425,46.156,46.2425,26915.0
2022-11-09 11:10:00,48.06,48.16,48.06,48.15,738690.0,46.1945,46.2906,46.1945,46.281,738690.0
2022-11-09 11:20:00,48.14,48.19,48.05,48.13,76600.0,46.2714,46.3194,46.1849,46.2618,76600.0
2022-11-09 11:30:00,48.13,48.13,48.04,48.1,40580.0,46.2618,46.2618,46.1752,46.2329,40580.0
2022-11-09 11:40:00,48.11,48.28,48.11,48.22,71940.0,46.2425,46.4059,46.2425,46.3483,71940.0
2022-11-09 11:50:00,48.21,48.26,48.13,48.14,51445.0,46.3386,46.3867,46.2618,46.2714,51445.0
2022-11-09 12:00:00,48.15,48.17,48.02,48.06,20410.0,46.281,46.3002,46.156,46.1945,20410.0
2022-11-09 12:10:00,48.02,48.05,48.01,48.05,14375.0,46.156,46.1849,46.1464,46.1849,14375.0
2022-11-09 12:20:00,48.04,48.07,47.93,47.97,90415.0,46.1752,46.2041,46.0695,46.108,90415.0
2022-11-09 12:30:00,47.96,48.04,47.95,47.95,50355.0,46.0984,46.1752,46.0887,46.0887,50355.0
2022-11-09 12:40:00,47.96,47.97,47.91,47.97,27455.0,46.0984,46.108,46.0503,46.108,27455.0
2022-11-09 12:50:00,47.95,48.01,47.93,48.01,23455.0,46.0887,46.1464,46.0695,46.1464,23455.0
2022-11-09 13:00:00,47.99,48.02,47.89,47.91,93515.0,46.1272,46.156,46.0311,46.0503,93515.0
2022-11-09 13:10:00,47.92,47.95,47.84,47.95,80440.0,46.0599,46.0887,45.983,46.0887,80440.0
2022-11-09 13:20:00,47.91,47.92,47.84,47.84,31160.0,46.0503,46.0599,45.983,45.983,31160.0
2022-11-09 13:30:00,47.83,47.83,47.67,47.68,55310.0,45.9734,45.9734,45.8196,45.8292,55310.0
2022-11-09 13:40:00,47.67,47.73,47.66,47.7,54605.0,45.8196,45.8773,45.81,45.8484,54605.0
2022-11-09 13:50:00,47.7,47.7,47.64,47.7,51220.0,45.8484,45.8484,45.7908,45.8484,51220.0
2022-11-09 14:00:00,47.7,47.77,47.66,47.76,56430.0,45.8484,45.9157,45.81,45.9061,56430.0
2022-11-09 14:10:00,47.76,47.78,47.71,47.76,44640.0,45.9061,45.9253,45.8581,45.9061,44640.0
2022-11-09 14:20:00,47.77,47.77,47.71,47.71,43450.0,45.9157,45.9157,45.8581,45.8581,43450.0
2022-11-09 14:30:00,47.69,47.69,47.51,47.53,209120.0,45.8388,45.8388,45.6658,45.685,209120.0
2022-11-09 14:40:00,47.54,47.59,47.49,47.51,80210.0,45.6947,45.7427,45.6466,45.6658,80210.0
2022-11-09 14:50:00,47.49,47.51,47.46,47.49,66770.0,45.6466,45.6658,45.6178,45.6466,66770.0
2022-11-09 15:00:00,47.48,47.65,47.47,47.62,63535.0,45.637,45.8004,45.6274,45.7715,63535.0
2022-11-09 15:10:00,47.62,47.62,47.53,47.58,57195.0,45.7715,45.7715,45.685,45.7331,57195.0
2022-11-09 15:20:00,47.55,47.58,47.49,47.53,72985.0,45.7043,45.7331,45.6466,45.685,72985.0
2022-11-09 15:30:00,47.52,47.55,47.47,47.48,99030.0,45.6754,45.7043,45.6274,45.637,99030.0
2022-11-09 15:40:00,47.48,47.48,47.35,47.36,145380.0,45.637,45.637,45.512,45.5216,145380.0
2022-11-09 15:50:00,47.38,47.5,47.38,47.43,479170.0,45.5409,45.6562,45.5409,45.5889,479170.0
2022-11-10 09:30:00,49.19,49.43,49.19,49.4,420265.0,47.2806,47.5113,47.2806,47.4825,420265.0
2022-11-10 09:40:00,49.46,49.57,49.27,49.57,361040.0,47.5401,47.6459,47.3575,47.6459,361040.0
2022-11-10 09:50:00,49.58,49.75,49.41,49.74,186660.0,47.6555,47.8189,47.4921,47.8093,186660.0
2022-11-10 10:00:00,49.78,49.87,49.66,49.86,133950.0,47.8477,47.9342,47.7324,47.9246,133950.0
2022-11-10 10:10:00,49.81,49.84,49.65,49.73,107225.0,47.8765,47.9054,47.7228,47.7996,107225.0
2022-11-10 10:20:00,49.71,49.88,49.71,49.85,61420.0,47.7804,47.9438,47.7804,47.915,61420.0
2022-11-10 10:30:00,49.85,49.9,49.67,49.68,78315.0,47.915,47.963,47.742,47.7516,78315.0
2022-11-10 10:40:00,49.67,49.84,49.64,49.84,91360.0,47.742,47.9054,47.7131,47.9054,91360.0
2022-11-10 10:50:00,49.85,50.0,49.84,49.99,236410.0,47.915,48.0592,47.9054,48.0496,236410.0
2022-11-10 11:00:00,50.0,50.0,49.92,49.94,207185.0,48.0592,48.0592,47.9823,48.0015,207185.0
2022-11-10 11:10:00,49.97,50.02,49.92,49.99,178600.0,48.0303,48.0784,47.9823,48.0496,178600.0
2022-11-10 11:20:00,50.0,50.06,49.95,49.98,124405.0,48.0592,48.1168,48.0111,48.0399,124405.0
2022-11-10 11:30:00,49.99,50.09,49.98,50.09,57150.0,48.0496,48.1457,48.0399,48.1457,57150.0
2022-11-10 11:40:00,50.09,50.11,50.06,50.08,206770.0,48.1457,48.1649,48.1168,48.1361,206770.0
2022-11-10 11:50:00,50.08,50.16,50.08,50.14,181930.0,48.1361,48.213,48.1361,48.1937,181930.0
2022-11-10 12:00:00,50.13,50.13,49.97,49.97,115130.0,48.1841,48.1841,48.0303,48.0303,115130.0
2022-11-10 12:10:00,49.97,49.98,49.89,49.94,70780.0,48.0303,48.0399,47.9534,48.0015,70780.0
2022-11-10 12:20:00,49.92,49.95,49.84,49.84,43865.0,47.9823,48.0111,47.9054,47.9054,43865.0
2022-11-10 12:30:00,49.82,49.82,49.72,49.73,42045.0,47.8862,47.8862,47.79,47.7996,42045.0
2022-11-10 12:40:00,49.67,49.76,49.64,49.68,47970.0,47.742,47.8285,47.7131,47.7516,47970.0
2022-11-10 12:50:00,49.7,49.71,49.59,49.59,52595.0,47.7708,47.7804,47.6651,47.6651,52595.0
2022-11-10 13:00:00,49.62,49.74,49.62,49.73,133705.0,47.6939,47.8093,47.6939,47.7996,133705.0
2022-11-10 13:10:00,49.73,49.78,49.71,49.77,98025.0,47.7996,47.8477,47.7804,47.8381,98025.0
2022-11-10 13:20:00,49.75,49.78,49.68,49.78,75340.0,47.8189,47.8477,47.7516,47.8477,75340.0
2022-11-10 13:30:00,49.8,49.8,49.7,49.77,44205.0,47.8669,47.8669,47.7708,47.8381,44205.0
2022-11-10 13:40:00,49.75,49.92,49.75,49.89,93215.0,47.8189,47.9823,47.8189,47.9534,93215.0
2022-11-10 13:50:00,49.89,49.89,49.82,49.84,40665.0,47.9534,47.9534,47.8862,47.9054,40665.0
2022-11-10 14:00:00,49.85,49.9,49.82,49.89,245930.0,47.915,47.963,47.8862,47.9534,245930.0
2022-11-10 14:10:00,49.89,49.9,49.86,49.86,75880.0,47.9534,47.963,47.9246,47.9246,75880.0
2022-11-10 14:20:00,49.84,49.9,49.83,49.89,84465.0,47.9054,47.963,47.8958,47.9534,84465.0
2022-11-10 14:30:00,49.88,49.91,49.85,49.9,76130.0,47.9438,47.9727,47.915,47.963,76130.0
2022-11-10 14:40:00,49.89,49.91,49.84,49.85,103935.0,47.9534,47.9727,47.9054,47.915,103935.0
2022-11-10 14:50:00,49.87,49.93,49.87,49.93,76260.0,47.9342,47.9919,47.9342,47.9919,76260.0
2022-11-10 15:00:00,49.92,50.0,49.9,50.0,136190.0,47.9823,48.0592,47.963,48.0592,136190.0
2022-11-10 15:10:00,50.0,50.06,49.99,50.04,346770.0,48.0592,48.1168,48.0496,48.0976,346770.0
2022-11-10 15:20:00,50.04,50.09,50.02,50.08,205920.0,48.0976,48.1457,48.0784,48.1361,205920.0
2022-11-10 15:30:00,50.08,50.11,50.05,50.1,155300.0,48.1361,48.1649,48.1072,48.1553,155300.0
2022-11-10 15:40:00,50.09,50.18,50.08,50.13,1639810.0,48.1457,48.2322,48.1361,48.1841,1639810.0
2022-11-10 15:50:00,50.13,50.22,50.13,50.21,3057115.0,48.1841,48.2706,48.1841,48.261,3057115.0
2022-11-11 09:30:00,50.38,50.53,50.37,50.37,275225.0,48.4244,48.5686,48.4148,48.4148,275225.0
2022-11-11 09:40:00,50.34,50.54,50.3,50.54,62745.0,48.386,48.5782,48.3475,48.5782,62745.0
2022-11-11 09:50:00,50.54,50.64,50.5,50.63,139565.0,48.5782,48.6743,48.5398,48.6647,139565.0
2022-11-11 10:00:00,50.61,50.77,50.43,50.58,244935.0,48.6455,48.7993,48.4725,48.6167,244935.0
2022-11-11 10:10:00,50.69,50.85,50.67,50.85,69930.0,48.7224,48.8762,48.7032,48.8762,69930.0
2022-11-11 10:20:00,50.85,50.91,50.77,50.86,73795.0,48.8762,48.9338,48.7993,48.8858,73795.0
2022-11-11 10:30:00,50.85,50.85,50.68,50.8,51305.0,48.8762,48.8762,48.7128,48.8281,51305.0
2022-11-11 10:40:00,50.78,50.83,50.72,50.82,97475.0,48.8089,48.8569,48.7512,48.8473,97475.0
2022-11-11 10:50:00,50.83,50.84,50.71,50.72,147325.0,48.8569,48.8666,48.7416,48.7512,147325.0
2022-11-11 11:00:00,50.71,50.8,50.52,50.54,352150.0,48.7416,48.8281,48.559,48.5782,352150.0
2022-11-11 11:10:00,50.53,50.59,50.45,50.59,94220.0,48.5686,48.6263,48.4917,48.6263,94220.0
2022-11-11 11:20:00,50.58,50.59,50.39,50.4,55835.0,48.6167,48.6263,48.434,48.4436,55835.0
2022-11-11 11:30:00,50.38,50.48,50.37,50.41,161980.0,48.4244,48.5205,48.4148,48.4533,161980.0
2022-11-11 11:40:00,50.39,50.49,50.38,50.48,182610.0,48.434,48.5301,48.4244,48.5205,182610.0
2022-11-11 11:50:00,50.48,50.52,50.4,50.41,118695.0,48.5205,48.559,48.4436,48.4533,118695.0
2022-11-11 12:00:00,50.38,50.41,50.34,50.4,166885.0,48.4244,48.4533,48.386,48.4436,166885.0
2022-11-11 12:10:00,50.4,50.49,50.4,50.46,63675.0,48.4436,48.5301,48.4436,48.5013,63675.0
2022-11-11 12:20:00,50.46,50.46,50.42,50.42,40570.0,48.5013,48.5013,48.4629,48.4629,40570.0
2022-11-11 12:30:00,50.43,50.47,50.38,50.4,38475.0,48.4725,48.5109,48.4244,48.4436,38475.0
2022-11-11 12:40:00,50.38,50.42,50.35,50.36,56790.0,48.4244,48.4629,48.3956,48.4052,56790.0
2022-11-11 12:50:00,50.36,50.43,50.34,50.37,65775.0,48.4052,48.4725,48.386,48.4148,65775.0
2022-11-11 13:00:00,50.38,50.46,50.38,50.46,73555.0,48.4244,48.5013,48.4244,48.5013,73555.0
2022-11-11 13:10:00,50.47,50.5,50.41,50.47,40450.0,48.5109,48.5398,48.4533,48.5109,40450.0
2022-11-11 13:20:00,50.45,50.54,50.44,50.54,44305.0,48.4917,48.5782,48.4821,48.5782,44305.0
2022-11-11 13:30:00,50.53,50.58,50.5,50.51,61860.0,48.5686,48.6167,48.5398,48.5494,61860.0
2022-11-11 13:40:00,50.53,50.53,50.44,50.5,45045.0,48.5686,48.5686,48.4821,48.5398,45045.0
2022-11-11 13:50:00,50.51,50.58,50.51,50.55,48160.0,48.5494,48.6167,48.5494,48.5878,48160.0
2022-11-11 14:00:00,50.57,50.62,50.54,50.61,76060.0,48.607,48.6551,48.5782,48.6455,76060.0
2022-11-11 14:10:00,50.59,50.61,50.52,50.52,64845.0,48.6263,48.6455,48.559,48.559,64845.0
2022-11-11 14:20:00,50.56,50.7,50.56,50.7,101695.0,48.5974,48.732,48.5974,48.732,101695.0
2022-11-11 14:30:00,50.68,50.73,50.67,50.73,86930.0,48.7128,48.7608,48.7032,48.7608,86930.0
2022-11-11 14:40:00,50.72,50.74,50.69,50.7,58590.0,48.7512,48.7704,48.7224,48.732,58590.0
2022-11-11 14:50:00,50.7,50.72,50.68,50.7,107380.0,48.732,48.7512,48.7128,48.732,107380.0
2022-11-11 15:00:00,50.69,50.7,50.48,50.49,77460.0,48.7224,48.732,48.5205,48.5301,77460.0
2022-11-11 15:10:00,50.48,50.48,50.38,50.47,128715.0,48.5205,48.5205,48.4244,48.5109,128715.0
2022-11-11 15:20:00,50.47,50.56,50.45,50.54,93560.0,48.5109,48.5974,48.4917,48.5782,93560.0
2022-11-11 15:30:00,50.54,50.58,50.48,50.53,138445.0,48.5782,48.6167,48.5205,48.5686,138445.0
2022-11-11 15:40:00,50.53,50.58,50.52,50.55,179770.0,48.5686,48.6167,48.559,48.5878,179770.0
2022-11-11 15:50:00,50.57,50.58,50.44,50.51,1117825.0,48.607,48.6167,48.4821,48.5494,1117825.0
2022-11-14 09:30:00,50.25,50.37,50.2,50.3,312530.0,48.2995,48.4148,48.2514,48.3475,312530.0
2022-11-14 09:40:00,50.3,50.3,50.02,50.16,182235.0,48.3475,48.3475,48.0784,48.213,182235.0
2022-11-14 09:50:00,50.16,50.26,50.1,50.25,164500.0,48.213,48.3091,48.1553,48.2995,164500.0
2022-11-14 10:00:00,50.26,50.51,50.26,50.5,150710.0,48.3091,48.5494,48.3091,48.5398,150710.0
2022-11-14 10:10:00,50.49,50.55,50.39,50.48,158045.0,48.5301,48.5878,48.434,48.5205,158045.0
2022-11-14 10:20:00,50.5,50.56,50.37,50.4,92110.0,48.5398,48.5974,48.4148,48.4436,92110.0
2022-11-14 10:30:00,50.4,50.5,50.36,50.48,92150.0,48.4436,48.5398,48.4052,48.5205,92150.0
2022-11-14 10:40:00,50.47,50.54,50.44,50.47,70725.0,48.5109,48.5782,48.4821,48.5109,70725.0
2022-11-14 10:50:00,50.47,50.56,50.45,50.56,82645.0,48.5109,48.5974,48.4917,48.5974,82645.0
2022-11-14 11:00:00,50.51,50.53,50.44,50.45,156645.0,48.5494,48.5686,48.4821,48.4917,156645.0
2022-11-14 11:10:00,50.38,50.38,50.19,50.19,26240.0,48.4244,48.4244,48.2418,48.2418,26240.0
2022-11-14 11:20:00,50.24,50.3,50.22,50.26,22665.0,48.2898,48.3475,48.2706,48.3091,22665.0
2022-11-14 11:30:00,50.29,50.5,50.29,50.43,177645.0,48.3379,48.5398,48.3379,48.4725,177645.0
2022-11-14 11:40:00,50.43,50.48,50.39,50.44,141020.0,48.4725,48.5205,48.434,48.4821,141020.0
2022-11-14 11:50:00,50.44,50.46,50.32,50.36,75595.0,48.4821,48.5013,48.3667,48.4052,75595.0
2022-11-14 12:00:00,50.38,50.48,50.37,50.43,109825.0,48.4244,48.5205,48.4148,48.4725,109825.0
2022-11-14 12:10:00,50.43,50.46,50.38,50.38,95525.0,48.4725,48.5013,48.4244,48.4244,95525.0
2022-11-14 12:20:00,50.37,50.44,50.3,50.44,215225.0,48.4148,48.4821,48.3475,48.4821,215225.0
2022-11-14 12:30:00,50.44,50.54,50.43,50.54,108590.0,48.4821,48.5782,48.4725,48.5782,108590.0
2022-11-14 12:40:00,50.54,50.55,50.49,50.54,48625.0,48.5782,48.5878,48.5301,48.5782,48625.0
2022-11-14 12:50:00,50.53,50.53,50.45,50.47,114155.0,48.5686,48.5686,48.4917,48.5109,114155.0
2022-11-14 13:00:00,50.47,50.53,50.45,50.51,62180.0,48.5109,48.5686,48.4917,48.5494,62180.0
2022-11-14 13:10:00,50.53,50.57,50.52,50.57,32990.0,48.5686,48.607,48.559,48.607,32990.0
2022-11-14 13:20:00,50.59,50.68,50.59,50.67,110275.0,48.6263,48.7128,48.6263,48.7032,110275.0
2022-11-14 13:30:00,50.66,50.7,50.62,50.68,127980.0,48.6935,48.732,48.6551,48.7128,127980.0
2022-11-14 13:40:00,50.67,50.7,50.65,50.7,69430.0,48.7032,48.732,48.6839,48.732,69430.0
2022-11-14 13:50:00,50.69,50.73,50.69,50.71,50745.0,48.7224,48.7608,48.7224,48.7416,50745.0
2022-11-14 14:00:00,50.7,50.7,50.59,50.6,85955.0,48.732,48.732,48.6263,48.6359,85955.0
2022-11-14 14:10:00,50.6,50.6,50.53,50.56,65820.0,48.6359,48.6359,48.5686,48.5974,65820.0
2022-11-14 14:20:00,50.54,50.55,50.49,50.52,32845.0,48.5782,48.5878,48.5301,48.559,32845.0
2022-11-14 14:30:00,50.53,50.54,50.48,50.48,37470.0,48.5686,48.5782,48.5205,48.5205,37470.0
2022-11-14 14:40:00,50.49,50.49,50.44,50.45,41930.0,48.5301,48.5301,48.4821,48.4917,41930.0
2022-11-14 14:50:00,50.46,50.48,50.44,50.46,34230.0,48.5013,48.5205,48.4821,48.5013,34230.0
2022-11-14 15:00:00,50.46,50.55,50.46,50.46,247280.0,48.5013,48.5878,48.5013,48.5013,247280.0
2022-11-14 15:10:00,50.47,50.48,50.29,50.34,132585.0,48.5109,48.5205,48.3379,48.386,132585.0
2022-11-14 15:20:00,50.35,50.4,50.33,50.35,118055.0,48.3956,48.4436,48.3764,48.3956,118055.0
2022-11-14 15:30:00,50.35,50.37,50.28,50.32,87770.0,48.3956,48.4148,48.3283,48.3667,87770.0
2022-11-14 15:40:00,50.32,50.32,50.17,50.17,110920.0,48.3667,48.3667,48.2226,48.2226,110920.0
2022-11-14 15:50:00,50.17,50.2,49.99,50.01,860350.0,48.2226,48.2514,48.0496,48.0688,860350.0
2022-11-15 09:30:00,50.76,51.03,50.75,50.9,265305.0,48.7897,49.0492,48.7801,48.9242,265305.0
2022-11-15 09:40:00,50.92,50.94,50.58,50.6,173495.0,48.9435,48.9627,48.6167,48.6359,173495.0
2022-11-15 09:50:00,50.63,50.88,50.63,50.87,68300.0,48.6647,48.905,48.6647,48.8954,68300.0
2022-11-15 10:00:00,50.9,50.99,50.82,50.83,194005.0,48.9242,49.0107,48.8473,48.8569,194005.0
2022-11-15 10:10:00,50.83,50.89,50.79,50.82,179205.0,48.8569,48.9146,48.8185,48.8473,179205.0
2022-11-15 10:20:00,50.74,51.03,50.74,51.03,106235.0,48.7704,49.0492,48.7704,49.0492,106235.0
2022-11-15 10:30:00,51.01,51.13,50.99,51.0,151400.0,49.03,49.1453,49.0107,49.0203,151400.0
2022-11-15 10:40:00,51.02,51.1,50.9,50.94,102785.0,49.0396,49.1165,48.9242,48.9627,102785.0
2022-11-15 10:50:00,50.94,51.05,50.85,50.94,134000.0,48.9627,49.0684,48.8762,48.9627,134000.0
2022-11-15 11:00:00,50.94,51.02,50.84,50.95,428310.0,48.9627,49.0396,48.8666,48.9723,428310.0
2022-11-15 11:10:00,50.93,51.02,50.9,50.91,115190.0,48.9531,49.0396,48.9242,48.9338,115190.0
2022-11-15 11:20:00,50.96,51.02,50.94,50.96,43485.0,48.9819,49.0396,48.9627,48.9819,43485.0
2022-11-15 11:30:00,51.0,51.11,51.0,51.07,69655.0,49.0203,49.1261,49.0203,49.0876,69655.0
2022-11-15 11:40:00,51.09,51.13,51.03,51.09,57750.0,49.1069,49.1453,49.0492,49.1069,57750.0
2022-11-15 11:50:00,51.1,51.16,51.06,51.15,48880.0,49.1165,49.1741,49.078,49.1645,48880.0
2022-11-15 12:00:00,51.16,51.16,51.03,51.1,88180.0,49.1741,49.1741,49.0492,49.1165,88180.0
2022-11-15 12:10:00,51.12,51.19,51.09,51.1,58600.0,49.1357,49.203,49.1069,49.1165,58600.0
2022-11-15 12:20:00,51.09,51.11,51.06,51.07,89470.0,49.1069,49.1261,49.078,49.0876,89470.0
2022-11-15 12:30:00,51.07,51.17,51.05,51.12,100645.0,49.0876,49.1837,49.0684,49.1357,100645.0
2022-11-15 12:40:00,51.12,51.14,51.01,51.08,49380.0,49.1357,49.1549,49.03,49.0972,49380.0
2022-11-15 12:50:00,51.08,51.12,51.04,51.12,118935.0,49.0972,49.1357,49.0588,49.1357,118935.0
2022-11-15 13:00:00,51.12,51.15,51.06,51.06,141575.0,49.1357,49.1645,49.078,49.078,141575.0
2022-11-15 13:10:00,51.07,51.07,50.9,50.92,212130.0,49.0876,49.0876,48.9242,48.9435,212130.0
2022-11-15 13:20:00,50.86,50.86,50.62,50.63,133910.0,48.8858,48.8858,48.6551,48.6647,133910.0
2022-11-15 13:30:00,50.65,50.69,50.42,50.48,58295.0,48.6839,48.7224,48.4629,48.5205,58295.0
2022-11-15 13:40:00,50.47,50.66,50.4,50.52,155460.0,48.5109,48.6935,48.4436,48.559,155460.0
2022-11-15 13:50:00,50.53,50.7,50.53,50.62,194785.0,48.5686,48.732,48.5686,48.6551,194785.0
2022-11-15 14:00:00,50.62,50.66,50.42,50.61,130225.0,48.6551,48.6935,48.4629,48.6455,130225.0
2022-11-15 14:10:00,50.62,50.89,50.61,50.85,134800.0,48.6551,48.9146,48.6455,48.8762,134800.0
2022-11-15 14:20:00,50.81,50.93,50.79,50.86,127810.0,48.8377,48.9531,48.8185,48.8858,127810.0
2022-11-15 14:30:00,50.86,50.88,50.76,50.77,120910.0,48.8858,48.905,48.7897,48.7993,120910.0
2022-11-15 14:40:00,50.84,50.84,50.7,50.72,118850.0,48.8666,48.8666,48.732,48.7512,118850.0
2022-11-15 14:50:00,50.72,50.94,50.69,50.88,146025.0,48.7512,48.9627,48.7224,48.905,146025.0
2022-11-15 15:00:00,50.88,50.96,50.82,50.84,104925.0,48.905,48.9819,48.8473,48.8666,104925.0
2022-11-15 15:10:00,50.85,50.89,50.8,50.88,92320.0,48.8762,48.9146,48.8281,48.905,92320.0
2022-11-15 15:20:00,50.88,50.91,50.83,50.85,203345.0,48.905,48.9338,48.8569,48.8762,203345.0
2022-11-15 15:30:00,50.83,50.85,50.72,50.84,183785.0,48.8569,48.8762,48.7512,48.8666,183785.0
2022-11-15 15:40:00,50.83,50.86,50.75,50.76,237635.0,48.8569,48.8858,48.7801,48.7897,237635.0
2022-11-15 15:50:00,50.77,50.79,50.69,50.78,1030440.0,48.7993,48.8185,48.7224,48.8089,1030440.0
2022-11-16 09:30:00,50.52,50.52,50.32,50.36,368180.0,48.559,48.559,48.3667,48.4052,368180.0
2022-11-16 09:40:00,50.32,50.39,50.19,50.19,117625.0,48.3667,48.434,48.2418,48.2418,117625.0
2022-11-16 09:50:00,50.22,50.24,50.07,50.14,51725.0,48.2706,48.2898,48.1264,48.1937,51725.0
2022-11-16 10:00:00,50.12,50.24,50.12,50.14,42730.0,48.1745,48.2898,48.1745,48.1937,42730.0
2022-11-16 10:10:00,50.19,50.32,50.11,50.12,135745.0,48.2418,48.3667,48.1649,48.1745,135745.0
2022-11-16 10:20:00,50.14,50.23,50.11,50.17,73185.0,48.1937,48.2802,48.1649,48.2226,73185.0
2022-11-16 10:30:00,50.14,50.27,50.12,50.15,187310.0,48.1937,48.3187,48.1745,48.2033,187310.0
2022-11-16 10:40:00,50.14,50.2,50.09,50.16,242870.0,48.1937,48.2514,48.1457,48.213,242870.0
2022-11-16 10:50:00,50.13,50.16,50.01,50.04,161440.0,48.1841,48.213,48.0688,48.0976,161440.0
2022-11-16 11:00:00,50.04,50.09,50.01,50.02,54295.0,48.0976,48.1457,48.0688,48.0784,54295.0
2022-11-16 11:10:00,50.02,50.11,50.01,50.09,74465.0,48.0784,48.1649,48.0688,48.1457,74465.0
2022-11-16 11:20:00,50.08,50.18,50.08,50.16,71195.0,48.1361,48.2322,48.1361,48.213,71195.0
2022-11-16 11:30:00,50.16,50.19,50.04,50.08,93500.0,48.213,48.2418,48.0976,48.1361,93500.0
2022-11-16 11:40:00,50.09,50.15,50.07,50.15,41765.0,48.1457,48.2033,48.1264,48.2033,41765.0
2022-11-16 11:50:00,50.12,50.19,50.11,50.14,99005.0,48.1745,48.2418,48.1649,48.1937,99005.0
2022-11-16 12:00:00,50.14,50.19,50.08,50.19,97505.0,48.1937,48.2418,48.1361,48.2418,97505.0
2022-11-16 12:10:00,50.15,50.18,50.06,50.08,101830.0,48.2033,48.2322,48.1168,48.1361,101830.0
2022-11-16 12:20:00,50.08,50.12,50.02,50.1,229210.0,48.1361,48.1745,48.0784,48.1553,229210.0
2022-11-16 12:30:00,50.1,50.17,50.09,50.14,70440.0,48.1553,48.2226,48.1457,48.1937,70440.0
2022-11-16 12:40:00,50.15,50.27,50.14,50.21,137740.0,48.2033,48.3187,48.1937,48.261,137740.0
2022-11-16 12:50:00,50.22,50.27,50.14,50.14,132770.0,48.2706,48.3187,48.1937,48.1937,132770.0
2022-11-16 13:00:00,50.13,50.15,50.09,50.13,103155.0,48.1841,48.2033,48.1457,48.1841,103155.0
2022-11-16 13:10:00,50.14,50.18,50.11,50.12,62910.0,48.1937,48.2322,48.1649,48.1745,62910.0
2022-11-16 13:20:00,50.12,50.13,50.09,50.09,52160.0,48.1745,48.1841,48.1457,48.1457,52160.0
2022-11-16 13:30:00,50.11,50.11,49.98,50.04,123000.0,48.1649,48.1649,48.0399,48.0976,123000.0
2022-11-16 13:40:00,50.04,50.09,50.03,50.05,51240.0,48.0976,48.1457,48.088,48.1072,51240.0
2022-11-16 13:50:00,50.04,50.04,49.97,49.97,63015.0,48.0976,48.0976,48.0303,48.0303,63015.0
2022-11-16 14:00:00,49.98,50.03,49.94,50.02,48835.0,48.0399,48.088,48.0015,48.0784,48835.0
2022-11-16 14:10:00,50.03,50.03,49.98,50.03,54505.0,48.088,48.088,48.0399,48.088,54505.0
2022-11-16 14:20:00,50.02,50.09,50.02,50.07,40620.0,48.0784,48.1457,48.0784,48.1264,40620.0
2022-11-16 14:30:00,50.07,50.13,49.97,50.09,142745.0,48.1264,48.1841,48.0303,48.1457,142745.0
2022-11-16 14:40:00,50.09,50.11,50.03,50.04,121270.0,48.1457,48.1649,48.088,48.0976,121270.0
2022-11-16 14:50:00,50.05,50.13,50.03,50.13,161265.0,48.1072,48.1841,48.088,48.1841,161265.0
2022-11-16 15:00:00,50.11,50.15,49.96,49.99,121435.0,48.1649,48.2033,48.0207,48.0496,121435.0
2022-11-16 15:10:00,49.98,50.01,49.94,49.95,80660.0,48.0399,48.0688,48.0015,48.0111,80660.0
2022-11-16 15:20:00,49.97,50.03,49.97,50.0,107200.0,48.0303,48.088,48.0303,48.0592,107200.0
2022-11-16 15:30:00,50.0,50.06,49.99,50.05,104780.0,48.0592,48.1168,48.0496,48.1072,104780.0
2022-11-16 15:40:00,50.05,50.11,50.03,50.09,212235.0,48.1072,48.1649,48.088,48.1457,212235.0
2022-11-16 15:50:00,50.09,50.14,50.0,50.07,456135.0,48.1457,48.1937,48.0592,48.1264,456135.0
2022-11-17 09:30:00,49.39,49.39,49.17,49.22,308370.0,47.4728,47.4728,47.2614,47.3094,308370.0
2022-11-17 09:40:00,49.22,49.36,49.18,49.33,71025.0,47.3094,47.444,47.271,47.4152,71025.0
2022-11-17 09:50:00,49.34,49.37,49.16,49.16,59940.0,47.4248,47.4536,47.2518,47.2518,59940.0
2022-11-17 10:00:00,49.16,49.28,49.16,49.27,56775.0,47.2518,47.3671,47.2518,47.3575,56775.0
2022-11-17 10:10:00,49.27,49.43,49.24,49.42,161315.0,47.3575,47.5113,47.3287,47.5017,161315.0
2022-11-17 10:20:00,49.43,49.47,49.36,49.42,92085.0,47.5113,47.5497,47.444,47.5017,92085.0
2022-11-17 10:30:00,49.4,49.4,49.33,49.37,45760.0,47.4825,47.4825,47.4152,47.4536,45760.0
2022-11-17 10:40:00,49.41,49.41,49.24,49.25,51145.0,47.4921,47.4921,47.3287,47.3383,51145.0
2022-11-17 10:50:00,49.27,49.34,49.25,49.27,94780.0,47.3575,47.4248,47.3383,47.3575,94780.0
2022-11-17 11:00:00,49.27,49.31,49.22,49.22,53220.0,47.3575,47.3959,47.3094,47.3094,53220.0
2022-11-17 11:10:00,49.21,49.25,49.17,49.23,62765.0,47.2998,47.3383,47.2614,47.3191,62765.0
2022-11-17 11:20:00,49.25,49.29,49.2,49.29,64045.0,47.3383,47.3767,47.2902,47.3767,64045.0
2022-11-17 11:30:00,49.29,49.3,49.24,49.28,239105.0,47.3767,47.3863,47.3287,47.3671,239105.0
2022-11-17 11:40:00,49.29,49.29,49.23,49.23,32390.0,47.3767,47.3767,47.3191,47.3191,32390.0
2022-11-17 11:50:00,49.25,49.46,49.22,49.44,113545.0,47.3383,47.5401,47.3094,47.5209,113545.0
2022-11-17 12:00:00,49.45,49.54,49.45,49.51,146805.0,47.5305,47.617,47.5305,47.5882,146805.0
2022-11-17 12:10:00,49.51,49.55,49.45,49.47,74810.0,47.5882,47.6266,47.5305,47.5497,74810.0
2022-11-17 12:20:00,49.49,49.5,49.47,49.48,63445.0,47.569,47.5786,47.5497,47.5593,63445.0
2022-11-17 12:30:00,49.47,49.51,49.44,49.5,109615.0,47.5497,47.5882,47.5209,47.5786,109615.0
2022-11-17 12:40:00,49.53,49.61,49.51,49.61,92525.0,47.6074,47.6843,47.5882,47.6843,92525.0
2022-11-17 12:50:00,49.61,49.71,49.61,49.68,126095.0,47.6843,47.7804,47.6843,47.7516,126095.0
2022-11-17 13:00:00,49.69,49.7,49.66,49.66,44580.0,47.7612,47.7708,47.7324,47.7324,44580.0
2022-11-17 13:10:00,49.67,49.75,49.66,49.75,136810.0,47.742,47.8189,47.7324,47.8189,136810.0
2022-11-17 13:20:00,49.76,49.77,49.67,49.67,59855.0,47.8285,47.8381,47.742,47.742,59855.0
2022-11-17 13:30:00,49.67,49.73,49.63,49.73,54055.0,47.742,47.7996,47.7035,47.7996,54055.0
2022-11-17 13:40:00,49.73,49.73,49.6,49.63,65620.0,47.7996,47.7996,47.6747,47.7035,65620.0
2022-11-17 13:50:00,49.63,49.65,49.58,49.63,74300.0,47.7035,47.7228,47.6555,47.7035,74300.0
2022-11-17 14:00:00,49.64,49.69,49.62,49.62,72895.0,47.7131,47.7612,47.6939,47.6939,72895.0
2022-11-17 14:10:00,49.59,49.59,49.49,49.49,60085.0,47.6651,47.6651,47.569,47.569,60085.0
2022-11-17 14:20:00,49.5,49.55,49.46,49.52,42865.0,47.5786,47.6266,47.5401,47.5978,42865.0
2022-11-17 14:30:00,49.54,49.55,49.5,49.52,137215.0,47.617,47.6266,47.5786,47.5978,137215.0
2022-11-17 14:40:00,49.53,49.59,49.47,49.57,96880.0,47.6074,47.6651,47.5497,47.6459,96880.0
2022-11-17 14:50:00,49.56,49.6,49.54,49.58,94955.0,47.6362,47.6747,47.617,47.6555,94955.0
2022-11-17 15:00:00,49.59,49.62,49.54,49.55,129045.0,47.6651,47.6939,47.617,47.6266,129045.0
2022-11-17 15:10:00,49.55,49.55,49.43,49.43,116145.0,47.6266,47.6266,47.5113,47.5113,116145.0
2022-11-17 15:20:00,49.42,49.48,49.39,49.45,156495.0,47.5017,47.5593,47.4728,47.5305,156495.0
2022-11-17 15:30:00,49.47,49.52,49.47,49.51,183290.0,47.5497,47.5978,47.5497,47.5882,183290.0
2022-11-17 15:40:00,49.51,49.64,49.51,49.63,248015.0,47.5882,47.7131,47.5882,47.7035,248015.0
2022-11-17 15:50:00,49.64,49.77,49.61,49.77,566895.0,47.7131,47.8381,47.6843,47.8381,566895.0
2022-11-18 09:30:00,50.23,50.37,50.1,50.13,340890.0,48.2802,48.4148,48.1553,48.1841,340890.0
2022-11-18 09:40:00,50.14,50.19,50.02,50.13,157310.0,48.1937,48.2418,48.0784,48.1841,157310.0
2022-11-18 09:50:00,50.11,50.2,50.07,50.07,111485.0,48.1649,48.2514,48.1264,48.1264,111485.0
2022-11-18 10:00:00,50.09,50.09,49.94,50.02,86865.0,48.1457,48.1457,48.0015,48.0784,86865.0
2022-11-18 10:10:00,50.02,50.08,50.0,50.0,33435.0,48.0784,48.1361,48.0592,48.0592,33435.0
2022-11-18 10:20:00,50.05,50.1,49.96,50.1,20770.0,48.1072,48.1553,48.0207,48.1553,20770.0
2022-11-18 10:30:00,50.11,50.15,50.06,50.1,74700.0,48.1649,48.2033,48.1168,48.1553,74700.0
2022-11-18 10:40:00,50.1,50.12,50.01,50.06,75905.0,48.1553,48.1745,48.0688,48.1168,75905.0
2022-11-18 10:50:00,50.06,50.09,49.92,49.95,32075.0,48.1168,48.1457,47.9823,48.0111,32075.0
2022-11-18 11:00:00,49.98,49.98,49.88,49.96,30825.0,48.0399,48.0399,47.9438,48.0207,30825.0
2022-11-18 11:10:00,49.96,50.04,49.95,50.03,95600.0,48.0207,48.0976,48.0111,48.088,95600.0
2022-11-18 11:20:00,50.03,50.05,50.0,50.0,44990.0,48.088,48.1072,48.0592,48.0592,44990.0
2022-11-18 11:30:00,49.99,50.03,49.88,49.88,37150.0,48.0496,48.088,47.9438,47.9438,37150.0
2022-11-18 11:40:00,49.91,49.92,49.86,49.88,79700.0,47.9727,47.9823,47.9246,47.9438,79700.0
2022-11-18 11:50:00,49.86,49.91,49.84,49.88,24130.0,47.9246,47.9727,47.9054,47.9438,24130.0
2022-11-18 12:00:00,49.89,49.9,49.79,49.79,24560.0,47.9534,47.963,47.8573,47.8573,24560.0
2022-11-18 12:10:00,49.81,49.81,49.64,49.65,28960.0,47.8765,47.8765,47.7131,47.7228,28960.0
2022-11-18 12:20:00,49.63,49.75,49.61,49.74,58980.0,47.7035,47.8189,47.6843,47.8093,58980.0
2022-11-18 12:30:00,49.75,49.82,49.72,49.82,40935.0,47.8189,47.8862,47.79,47.8862,40935.0
2022-11-18 12:40:00,49.8,49.82,49.71,49.74,219200.0,47.8669,47.8862,47.7804,47.8093,219200.0
2022-11-18 12:50:00,49.74,49.79,49.72,49.78,54755.0,47.8093,47.8573,47.79,47.8477,54755.0
2022-11-18 13:00:00,49.78,49.82,49.75,49.82,41795.0,47.8477,47.8862,47.8189,47.8862,41795.0
2022-11-18 13:10:00,49.81,49.83,49.76,49.78,69200.0,47.8765,47.8958,47.8285,47.8477,69200.0
2022-11-18 13:20:00,49.79,49.88,49.73,49.87,50965.0,47.8573,47.9438,47.7996,47.9342,50965.0
2022-11-18 13:30:00,49.87,49.89,49.83,49.83,25810.0,47.9342,47.9534,47.8958,47.8958,25810.0
2022-11-18 13:40:00,49.82,49.83,49.72,49.74,48545.0,47.8862,47.8958,47.79,47.8093,48545.0
2022-11-18 13:50:00,49.74,49.8,49.73,49.8,55360.0,47.8093,47.8669,47.7996,47.8669,55360.0
2022-11-18 14:00:00,49.81,49.89,49.8,49.87,111640.0,47.8765,47.9534,47.8669,47.9342,111640.0
2022-11-18 14:10:00,49.87,49.91,49.85,49.87,132845.0,47.9342,47.9727,47.915,47.9342,132845.0
2022-11-18 14:20:00,49.88,49.91,49.87,49.89,63765.0,47.9438,47.9727,47.9342,47.9534,63765.0
2022-11-18 14:30:00,49.89,49.93,49.8,49.83,76150.0,47.9534,47.9919,47.8669,47.8958,76150.0
2022-11-18 14:40:00,49.81,49.86,49.81,49.83,138010.0,47.8765,47.9246,47.8765,47.8958,138010.0
2022-11-18 14:50:00,49.85,49.89,49.83,49.89,32195.0,47.915,47.9534,47.8958,47.9534,32195.0
2022-11-18 15:00:00,49.89,49.98,49.88,49.98,78730.0,47.9534,48.0399,47.9438,48.0399,78730.0
2022-11-18 15:10:00,49.99,50.01,49.95,49.96,39545.0,48.0496,48.0688,48.0111,48.0207,39545.0
2022-11-18 15:20:00,49.96,50.03,49.91,50.02,68765.0,48.0207,48.088,47.9727,48.0784,68765.0
2022-11-18 15:30:00,50.05,50.09,50.02,50.09,185440.0,48.1072,48.1457,48.0784,48.1457,185440.0
2022-11-18 15:40:00,50.09,50.13,50.08,50.12,153965.0,48.1457,48.1841,48.1361,48.1745,153965.0
2022-11-18 15:50:00,50.13,50.17,50.0,50.09,293940.0,48.1841,48.2226,48.0592,48.1457,293940.0
2022-11-21 09:30:00,49.86,49.95,49.8,49.84,100475.0,47.9246,48.0111,47.8669,47.9054,100475.0
2022-11-21 09:40:00,49.84,49.97,49.81,49.95,69240.0,47.9054,48.0303,47.8765,48.0111,69240.0
2022-11-21 09:50:00,49.98,50.04,49.95,49.95,53255.0,48.0399,48.0976,48.0111,48.0111,53255.0
2022-11-21 10:00:00,49.96,50.0,49.88,49.94,60315.0,48.0207,48.0592,47.9438,48.0015,60315.0
2022-11-21 10:10:00,49.96,49.96,49.89,49.94,18645.0,48.0207,48.0207,47.9534,48.0015,18645.0
2022-11-21 10:20:00,49.93,49.93,49.79,49.85,136395.0,47.9919,47.9919,47.8573,47.915,136395.0
2022-11-21 10:30:00,49.82,49.89,49.82,49.84,38220.0,47.8862,47.9534,47.8862,47.9054,38220.0
2022-11-21 10:40:00,49.84,49.88,49.8,49.83,160780.0,47.9054,47.9438,47.8669,47.8958,160780.0
2022-11-21 10:50:00,49.81,49.87,49.78,49.86,83915.0,47.8765,47.9342,47.8477,47.9246,83915.0
2022-11-21 11:00:00,49.86,49.88,49.83,49.84,96380.0,47.9246,47.9438,47.8958,47.9054,96380.0
2022-11-21 11:10:00,49.85,49.86,49.81,49.83,39470.0,47.915,47.9246,47.8765,47.8958,39470.0
2022-11-21 11:20:00,49.82,49.91,49.82,49.84,45715.0,47.8862,47.9727,47.8862,47.9054,45715.0
2022-11-21 11:30:00,49.83,49.85,49.8,49.83,30735.0,47.8958,47.915,47.8669,47.8958,30735.0
2022-11-21 11:40:00,49.85,49.86,49.8,49.86,33300.0,47.915,47.9246,47.8669,47.9246,33300.0
2022-11-21 11:50:00,49.86,49.89,49.71,49.74,72215.0,47.9246,47.9534,47.7804,47.8093,72215.0
2022-11-21 12:00:00,49.74,49.89,49.74,49.88,78550.0,47.8093,47.9534,47.8093,47.9438,78550.0
2022-11-21 12:10:00,49.89,49.92,49.88,49.88,54370.0,47.9534,47.9823,47.9438,47.9438,54370.0
2022-11-21 12:20:00,49.87,49.92,49.85,49.89,45095.0,47.9342,47.9823,47.915,47.9534,45095.0
2022-11-21 12:30:00,49.88,50.03,49.88,49.96,61765.0,47.9438,48.088,47.9438,48.0207,61765.0
2022-11-21 12:40:00,49.97,49.98,49.91,49.91,30905.0,48.0303,48.0399,47.9727,47.9727,30905.0
2022-11-21 12:50:00,49.9,49.94,49.89,49.92,14305.0,47.963,48.0015,47.9534,47.9823,14305.0
2022-11-21 13:00:00,49.96,50.01,49.95,49.99,40250.0,48.0207,48.0688,48.0111,48.0496,40250.0
2022-11-21 13:10:00,50.01,50.09,50.01,50.08,38185.0,48.0688,48.1457,48.0688,48.1361,38185.0
2022-11-21 13:20:00,50.07,50.07,49.99,50.0,68275.0,48.1264,48.1264,48.0496,48.0592,68275.0
2022-11-21 13:30:00,50.01,50.06,49.99,50.05,41325.0,48.0688,48.1168,48.0496,48.1072,41325.0
2022-11-21 13:40:00,50.06,50.06,49.99,50.0,90550.0,48.1168,48.1168,48.0496,48.0592,90550.0
2022-11-21 13:50:00,49.99,50.0,49.95,49.95,28890.0,48.0496,48.0592,48.0111,48.0111,28890.0
2022-11-21 14:00:00,49.97,50.0,49.96,49.99,20255.0,48.0303,48.0592,48.0207,48.0496,20255.0
2022-11-21 14:10:00,49.98,49.99,49.95,49.97,79465.0,48.0399,48.0496,48.0111,48.0303,79465.0
2022-11-21 14:20:00,49.96,49.97,49.88,49.91,56315.0,48.0207,48.0303,47.9438,47.9727,56315.0
2022-11-21 14:30:00,49.9,49.93,49.88,49.92,80620.0,47.963,47.9919,47.9438,47.9823,80620.0
2022-11-21 14:40:00,49.92,49.93,49.88,49.92,99130.0,47.9823,47.9919,47.9438,47.9823,99130.0
2022-11-21 14:50:00,49.93,49.96,49.91,49.92,44045.0,47.9919,48.0207,47.9727,47.9823,44045.0
2022-11-21 15:00:00,49.9,49.96,49.9,49.94,40955.0,47.963,48.0207,47.963,48.0015,40955.0
2022-11-21 15:10:00,49.94,49.98,49.92,49.95,59030.0,48.0015,48.0399,47.9823,48.0111,59030.0
2022-11-21 15:20:00,49.95,49.96,49.87,49.89,78315.0,48.0111,48.0207,47.9342,47.9534,78315.0
2022-11-21 15:30:00,49.9,49.96,49.9,49.93,66295.0,47.963,48.0207,47.963,47.9919,66295.0
2022-11-21 15:40:00,49.93,49.98,49.9,49.98,41685.0,47.9919,48.0399,47.963,48.0399,41685.0
2022-11-21 15:50:00,49.98,50.03,49.93,49.99,195555.0,48.0399,48.088,47.9919,48.0496,195555.0
2022-11-22 09:30:00,50.21,50.32,50.18,50.26,100730.0,48.261,48.3667,48.2322,48.3091,100730.0
2022-11-22 09:40:00,50.28,50.35,50.18,50.31,54225.0,48.3283,48.3956,48.2322,48.3571,54225.0
2022-11-22 09:50:00,50.3,50.32,50.25,50.27,46670.0,48.3475,48.3667,48.2995,48.3187,46670.0
2022-11-22 10:00:00,50.29,50.46,50.28,50.42,121295.0,48.3379,48.5013,48.3283,48.4629,121295.0
2022-11-22 10:10:00,50.46,50.59,50.44,50.52,1142300.0,48.5013,48.6263,48.4821,48.559,1142300.0
2022-11-22 10:20:00,50.53,50.54,50.48,50.52,102170.0,48.5686,48.5782,48.5205,48.559,102170.0
2022-11-22 10:30:00,50.58,50.61,50.32,50.38,171760.0,48.6167,48.6455,48.3667,48.4244,171760.0
2022-11-22 10:40:00,50.39,50.51,50.39,50.5,167430.0,48.434,48.5494,48.434,48.5398,167430.0
2022-11-22 10:50:00,50.51,50.53,50.46,50.48,131470.0,48.5494,48.5686,48.5013,48.5205,131470.0
2022-11-22 11:00:00,50.49,50.49,50.43,50.46,39725.0,48.5301,48.5301,48.4725,48.5013,39725.0
2022-11-22 11:10:00,50.47,50.47,50.35,50.42,73785.0,48.5109,48.5109,48.3956,48.4629,73785.0
2022-11-22 11:20:00,50.42,50.43,50.4,50.41,56630.0,48.4629,48.4725,48.4436,48.4533,56630.0
2022-11-22 11:30:00,50.4,50.41,50.35,50.39,46955.0,48.4436,48.4533,48.3956,48.434,46955.0
2022-11-22 11:40:00,50.4,50.41,50.38,50.4,24710.0,48.4436,48.4533,48.4244,48.4436,24710.0
2022-11-22 11:50:00,50.4,50.43,50.35,50.41,92345.0,48.4436,48.4725,48.3956,48.4533,92345.0
2022-11-22 12:00:00,50.41,50.46,50.39,50.41,73885.0,48.4533,48.5013,48.434,48.4533,73885.0
2022-11-22 12:10:00,50.4,50.42,50.4,50.4,28390.0,48.4436,48.4629,48.4436,48.4436,28390.0
2022-11-22 12:20:00,50.4,50.4,50.36,50.38,30105.0,48.4436,48.4436,48.4052,48.4244,30105.0
2022-11-22 12:30:00,50.39,50.41,50.39,50.41,22590.0,48.434,48.4533,48.434,48.4533,22590.0
2022-11-22 12:40:00,50.41,50.41,50.37,50.38,31940.0,48.4533,48.4533,48.4148,48.4244,31940.0
2022-11-22 12:50:00,50.39,50.39,50.36,50.36,64470.0,48.434,48.434,48.4052,48.4052,64470.0
2022-11-22 13:00:00,50.36,50.45,50.35,50.45,84320.0,48.4052,48.4917,48.3956,48.4917,84320.0
2022-11-22 13:10:00,50.45,50.47,50.43,50.46,75830.0,48.4917,48.5109,48.4725,48.5013,75830.0
2022-11-22 13:20:00,50.46,50.48,50.44,50.47,59175.0,48.5013,48.5205,48.4821,48.5109,59175.0
2022-11-22 13:30:00,50.48,50.5,50.46,50.46,77105.0,48.5205,48.5398,48.5013,48.5013,77105.0
2022-11-22 13:40:00,50.47,50.51,50.45,50.5,127285.0,48.5109,48.5494,48.4917,48.5398,127285.0
2022-11-22 13:50:00,50.49,50.53,50.49,50.52,33840.0,48.5301,48.5686,48.5301,48.559,33840.0
2022-11-22 14:00:00,50.52,50.53,50.5,50.5,52780.0,48.559,48.5686,48.5398,48.5398,52780.0
2022-11-22 14:10:00,50.5,50.54,50.5,50.54,37320.0,48.5398,48.5782,48.5398,48.5782,37320.0
2022-11-22 14:20:00,50.53,50.54,50.51,50.53,243470.0,48.5686,48.5782,48.5494,48.5686,243470.0
2022-11-22 14:30:00,50.53,50.56,50.48,50.55,98835.0,48.5686,48.5974,48.5205,48.5878,98835.0
2022-11-22 14:40:00,50.55,50.57,50.53,50.57,99250.0,48.5878,48.607,48.5686,48.607,99250.0
2022-11-22 14:50:00,50.58,50.59,50.56,50.58,101695.0,48.6167,48.6263,48.5974,48.6167,101695.0
2022-11-22 15:00:00,50.58,50.65,50.58,50.65,141000.0,48.6167,48.6839,48.6167,48.6839,141000.0
2022-11-22 15:10:00,50.66,50.67,50.63,50.65,56580.0,48.6935,48.7032,48.6647,48.6839,56580.0
2022-11-22 15:20:00,50.66,50.72,50.66,50.72,129970.0,48.6935,48.7512,48.6935,48.7512,129970.0
2022-11-22 15:30:00,50.71,50.78,50.71,50.77,116730.0,48.7416,48.8089,48.7416,48.7993,116730.0
2022-11-22 15:40:00,50.77,50.8,50.77,50.8,127040.0,48.7993,48.8281,48.7993,48.8281,127040.0
2022-11-22 15:50:00,50.8,50.83,50.75,50.81,409350.0,48.8281,48.8569,48.7801,48.8377,409350.0
2022-11-23 09:30:00,50.72,50.86,50.71,50.86,96490.0,48.7512,48.8858,48.7416,48.8858,96490.0
2022-11-23 09:40:00,50.84,50.95,50.73,50.87,56475.0,48.8666,48.9723,48.7608,48.8954,56475.0
2022-11-23 09:50:00,50.89,50.97,50.89,50.91,39695.0,48.9146,48.9915,48.9146,48.9338,39695.0
2022-11-23 10:00:00,50.93,50.98,50.84,50.88,39925.0,48.9531,49.0011,48.8666,48.905,39925.0
2022-11-23 10:10:00,50.89,50.92,50.83,50.89,86620.0,48.9146,48.9435,48.8569,48.9146,86620.0
2022-11-23 10:20:00,50.9,51.01,50.88,50.98,234555.0,48.9242,49.03,48.905,49.0011,234555.0
2022-11-23 10:30:00,50.98,51.05,50.98,51.01,165710.0,49.0011,49.0684,49.0011,49.03,165710.0
2022-11-23 10:40:00,51.02,51.09,51.0,51.01,255155.0,49.0396,49.1069,49.0203,49.03,255155.0
2022-11-23 10:50:00,51.01,51.12,51.01,51.07,109295.0,49.03,49.1357,49.03,49.0876,109295.0
2022-11-23 11:00:00,51.09,51.09,51.02,51.04,20445.0,49.1069,49.1069,49.0396,49.0588,20445.0
2022-11-23 11:10:00,51.03,51.04,50.99,50.99,113110.0,49.0492,49.0588,49.0107,49.0107,113110.0
2022-11-23 11:20:00,50.97,51.02,50.93,50.96,43285.0,48.9915,49.0396,48.9531,48.9819,43285.0
2022-11-23 11:30:00,50.96,50.96,50.92,50.96,22390.0,48.9819,48.9819,48.9435,48.9819,22390.0
2022-11-23 11:40:00,50.95,50.95,50.8,50.8,43315.0,48.9723,48.9723,48.8281,48.8281,43315.0
2022-11-23 11:50:00,50.8,50.83,50.68,50.72,48830.0,48.8281,48.8569,48.7128,48.7512,48830.0
2022-11-23 12:00:00,50.75,50.8,50.75,50.8,63575.0,48.7801,48.8281,48.7801,48.8281,63575.0
2022-11-23 12:10:00,50.78,50.8,50.76,50.78,57015.0,48.8089,48.8281,48.7897,48.8089,57015.0
2022-11-23 12:20:00,50.77,50.81,50.77,50.79,18445.0,48.7993,48.8377,48.7993,48.8185,18445.0
2022-11-23 12:30:00,50.8,50.8,50.74,50.77,70400.0,48.8281,48.8281,48.7704,48.7993,70400.0
2022-11-23 12:40:00,50.76,50.76,50.71,50.75,28365.0,48.7897,48.7897,48.7416,48.7801,28365.0
2022-11-23 12:50:00,50.75,50.75,50.62,50.62,24725.0,48.7801,48.7801,48.6551,48.6551,24725.0
2022-11-23 13:00:00,50.62,50.7,50.62,50.68,14380.0,48.6551,48.732,48.6551,48.7128,14380.0
2022-11-23 13:10:00,50.68,50.7,50.65,50.7,57015.0,48.7128,48.732,48.6839,48.732,57015.0
2022-11-23 13:20:00,50.7,50.77,50.7,50.76,118055.0,48.732,48.7993,48.732,48.7897,118055.0
2022-11-23 13:30:00,50.78,50.82,50.78,50.81,40980.0,48.8089,48.8473,48.8089,48.8377,40980.0
2022-11-23 13:40:00,50.8,50.83,50.8,50.81,41555.0,48.8281,48.8569,48.8281,48.8377,41555.0
2022-11-23 13:50:00,50.81,50.81,50.77,50.81,60580.0,48.8377,48.8377,48.7993,48.8377,60580.0
2022-11-23 14:00:00,50.85,51.04,50.76,50.99,125210.0,48.8762,49.0588,48.7897,49.0107,125210.0
2022-11-23 14:10:00,50.99,51.01,50.91,50.93,34525.0,49.0107,49.03,48.9338,48.9531,34525.0
2022-11-23 14:20:00,50.96,51.05,50.94,50.98,56495.0,48.9819,49.0684,48.9627,49.0011,56495.0
2022-11-23 14:30:00,50.97,50.97,50.85,50.86,27430.0,48.9915,48.9915,48.8762,48.8858,27430.0
2022-11-23 14:40:00,50.86,50.97,50.86,50.96,57125.0,48.8858,48.9915,48.8858,48.9819,57125.0
2022-11-23 14:50:00,50.96,50.98,50.91,50.91,86700.0,48.9819,49.0011,48.9338,48.9338,86700.0
2022-11-23 15:00:00,50.9,50.93,50.87,50.92,96495.0,48.9242,48.9531,48.8954,48.9435,96495.0
2022-11-23 15:10:00,50.91,50.98,50.9,50.96,60940.0,48.9338,49.0011,48.9242,48.9819,60940.0
2022-11-23 15:20:00,50.96,50.96,50.89,50.91,57895.0,48.9819,48.9819,48.9146,48.9338,57895.0
2022-11-23 15:30:00,50.9,50.9,50.87,50.9,55740.0,48.9242,48.9242,48.8954,48.9242,55740.0
2022-11-23 15:40:00,50.9,50.9,50.84,50.84,59720.0,48.9242,48.9242,48.8666,48.8666,59720.0
2022-11-23 15:50:00,50.85,50.89,50.82,50.84,260855.0,48.8762,48.9146,48.8473,48.8666,260855.0
2022-11-25 09:30:00,50.9,50.93,50.82,50.88,496225.0,48.9242,48.9531,48.8473,48.905,496225.0
2022-11-25 09:40:00,50.87,50.96,50.86,50.93,214800.0,48.8954,48.9819,48.8858,48.9531,214800.0
2022-11-25 09:50:00,50.94,51.06,50.94,51.04,360040.0,48.9627,49.078,48.9627,49.0588,360040.0
2022-11-25 10:00:00,51.05,51.15,51.0,51.15,324020.0,49.0684,49.1645,49.0203,49.1645,324020.0
2022-11-25 10:10:00,51.15,51.16,51.05,51.05,118585.0,49.1645,49.1741,49.0684,49.0684,118585.0
2022-11-25 10:20:00,51.03,51.07,51.03,51.04,106660.0,49.0492,49.0876,49.0492,49.0588,106660.0
2022-11-25 10:30:00,51.04,51.07,51.02,51.02,67585.0,49.0588,49.0876,49.0396,49.0396,67585.0
2022-11-25 10:40:00,51.02,51.05,51.0,51.05,40270.0,49.0396,49.0684,49.0203,49.0684,40270.0
2022-11-25 10:50:00,51.03,51.09,51.03,51.08,224020.0,49.0492,49.1069,49.0492,49.0972,224020.0
2022-11-25 11:00:00,51.08,51.12,51.07,51.11,125520.0,49.0972,49.1357,49.0876,49.1261,125520.0
2022-11-25 11:10:00,51.11,51.12,51.04,51.08,85065.0,49.1261,49.1357,49.0588,49.0972,85065.0
2022-11-25 11:20:00,51.09,51.11,51.05,51.05,68060.0,49.1069,49.1261,49.0684,49.0684,68060.0
2022-11-25 11:30:00,51.05,51.13,51.04,51.13,127805.0,49.0684,49.1453,49.0588,49.1453,127805.0
2022-11-25 11:40:00,51.13,51.15,51.11,51.14,114995.0,49.1453,49.1645,49.1261,49.1549,114995.0
2022-11-25 11:50:00,51.14,51.15,51.13,51.13,126510.0,49.1549,49.1645,49.1453,49.1453,126510.0
2022-11-25 12:00:00,51.12,51.13,51.1,51.1,25405.0,49.1357,49.1453,49.1165,49.1165,25405.0
2022-11-25 12:10:00,51.12,51.12,51.1,51.12,20720.0,49.1357,49.1357,49.1165,49.1357,20720.0
2022-11-25 12:20:00,51.13,51.13,51.1,51.12,25925.0,49.1453,49.1453,49.1165,49.1357,25925.0
2022-11-25 12:30:00,51.11,51.11,51.05,51.09,26800.0,49.1261,49.1261,49.0684,49.1069,26800.0
2022-11-25 12:40:00,51.08,51.08,51.03,51.03,32775.0,49.0972,49.0972,49.0492,49.0492,32775.0
2022-11-25 12:50:00,51.03,51.07,51.02,51.06,82395.0,49.0492,49.0876,49.0396,49.078,82395.0
2022-11-28 09:30:00,50.63,50.85,50.63,50.75,276350.0,48.6647,48.8762,48.6647,48.7801,276350.0
2022-11-28 09:40:00,50.72,50.72,50.63,50.68,72600.0,48.7512,48.7512,48.6647,48.7128,72600.0
2022-11-28 09:50:00,50.68,50.71,50.61,50.66,57620.0,48.7128,48.7416,48.6455,48.6935,57620.0
2022-11-28 10:00:00,50.63,50.69,50.6,50.69,137275.0,48.6647,48.7224,48.6359,48.7224,137275.0
2022-11-28 10:10:00,50.69,50.79,50.65,50.79,182930.0,48.7224,48.8185,48.6839,48.8185,182930.0
2022-11-28 10:20:00,50.79,50.8,50.63,50.75,124825.0,48.8185,48.8281,48.6647,48.7801,124825.0
2022-11-28 10:30:00,50.76,50.82,50.72,50.76,139250.0,48.7897,48.8473,48.7512,48.7897,139250.0
2022-11-28 10:40:00,50.74,50.78,50.68,50.68,90230.0,48.7704,48.8089,48.7128,48.7128,90230.0
2022-11-28 10:50:00,50.67,50.67,50.57,50.58,49265.0,48.7032,48.7032,48.607,48.6167,49265.0
2022-11-28 11:00:00,50.56,50.61,50.56,50.59,51035.0,48.5974,48.6455,48.5974,48.6263,51035.0
2022-11-28 11:10:00,50.57,50.6,50.56,50.56,44425.0,48.607,48.6359,48.5974,48.5974,44425.0
2022-11-28 11:20:00,50.55,50.57,50.52,50.54,68925.0,48.5878,48.607,48.559,48.5782,68925.0
2022-11-28 11:30:00,50.55,50.57,50.53,50.57,54830.0,48.5878,48.607,48.5686,48.607,54830.0
2022-11-28 11:40:00,50.56,50.59,50.53,50.58,57410.0,48.5974,48.6263,48.5686,48.6167,57410.0
2022-11-28 11:50:00,50.59,50.6,50.57,50.57,44175.0,48.6263,48.6359,48.607,48.607,44175.0
2022-11-28 12:00:00,50.57,50.64,50.42,50.54,129775.0,48.607,48.6743,48.4629,48.5782,129775.0
2022-11-28 12:10:00,50.5,50.61,50.5,50.61,53755.0,48.5398,48.6455,48.5398,48.6455,53755.0
2022-11-28 12:20:00,50.61,50.62,50.57,50.57,49870.0,48.6455,48.6551,48.607,48.607,49870.0
2022-11-28 12:30:00,50.57,50.62,50.57,50.6,58645.0,48.607,48.6551,48.607,48.6359,58645.0
2022-11-28 12:40:00,50.59,50.6,50.52,50.52,32985.0,48.6263,48.6359,48.559,48.559,32985.0
2022-11-28 12:50:00,50.53,50.53,50.43,50.44,92485.0,48.5686,48.5686,48.4725,48.4821,92485.0
2022-11-28 13:00:00,50.43,50.47,50.42,50.42,14130.0,48.4725,48.5109,48.4629,48.4629,14130.0
2022-11-28 13:10:00,50.42,50.45,50.39,50.44,82775.0,48.4629,48.4917,48.434,48.4821,82775.0
2022-11-28 13:20:00,50.45,50.45,50.42,50.43,17225.0,48.4917,48.4917,48.4629,48.4725,17225.0
2022-11-28 13:30:00,50.42,50.43,50.37,50.4,46080.0,48.4629,48.4725,48.4148,48.4436,46080.0
2022-11-28 13:40:00,50.4,50.4,50.35,50.36,57970.0,48.4436,48.4436,48.3956,48.4052,57970.0
2022-11-28 13:50:00,50.35,50.36,50.26,50.28,52220.0,48.3956,48.4052,48.3091,48.3283,52220.0
2022-11-28 14:00:00,50.28,50.3,50.22,50.22,73610.0,48.3283,48.3475,48.2706,48.2706,73610.0
2022-11-28 14:10:00,50.21,50.23,50.21,50.22,33405.0,48.261,48.2802,48.261,48.2706,33405.0
2022-11-28 14:20:00,50.21,50.22,50.18,50.19,63125.0,48.261,48.2706,48.2322,48.2418,63125.0
2022-11-28 14:30:00,50.19,50.23,50.16,50.22,84745.0,48.2418,48.2802,48.213,48.2706,84745.0
2022-11-28 14:40:00,50.21,50.23,50.19,50.2,89090.0,48.261,48.2802,48.2418,48.2514,89090.0
2022-11-28 14:50:00,50.2,50.22,50.16,50.16,81995.0,48.2514,48.2706,48.213,48.213,81995.0
2022-11-28 15:00:00,50.16,50.18,50.12,50.12,69625.0,48.213,48.2322,48.1745,48.1745,69625.0
2022-11-28 15:10:00,50.11,50.11,50.03,50.04,41240.0,48.1649,48.1649,48.088,48.0976,41240.0
2022-11-28 15:20:00,50.05,50.06,49.99,50.0,46865.0,48.1072,48.1168,48.0496,48.0592,46865.0
2022-11-28 15:30:00,50.01,50.07,49.99,50.06,78550.0,48.0688,48.1264,48.0496,48.1168,78550.0
2022-11-28 15:40:00,50.06,50.12,50.04,50.05,107785.0,48.1168,48.1745,48.0976,48.1072,107785.0
2022-11-28 15:50:00,50.06,50.13,50.05,50.09,666355.0,48.1168,48.1841,48.1072,48.1457,666355.0
2022-11-29 09:30:00,50.12,50.27,50.12,50.23,236435.0,48.1745,48.3187,48.1745,48.2802,236435.0
2022-11-29 09:40:00,50.24,50.34,50.23,50.25,179665.0,48.2898,48.386,48.2802,48.2995,179665.0
2022-11-29 09:50:00,50.25,50.35,50.23,50.32,83950.0,48.2995,48.3956,48.2802,48.3667,83950.0
2022-11-29 10:00:00,50.33,50.41,50.33,50.39,68835.0,48.3764,48.4533,48.3764,48.434,68835.0
2022-11-29 10:10:00,50.39,50.46,50.31,50.41,130960.0,48.434,48.5013,48.3571,48.4533,130960.0
2022-11-29 10:20:00,50.43,50.49,50.41,50.48,89525.0,48.4725,48.5301,48.4533,48.5205,89525.0
2022-11-29 10:30:00,50.48,50.51,50.45,50.46,43040.0,48.5205,48.5494,48.4917,48.5013,43040.0
2022-11-29 10:40:00,50.46,50.47,50.41,50.47,41115.0,48.5013,48.5109,48.4533,48.5109,41115.0
2022-11-29 10:50:00,50.46,50.48,50.36,50.42,51360.0,48.5013,48.5205,48.4052,48.4629,51360.0
2022-11-29 11:00:00,50.41,50.45,50.2,50.2,73790.0,48.4533,48.4917,48.2514,48.2514,73790.0
2022-11-29 11:10:00,50.2,50.25,50.17,50.18,114045.0,48.2514,48.2995,48.2226,48.2322,114045.0
2022-11-29 11:20:00,50.18,50.19,50.12,50.14,60390.0,48.2322,48.2418,48.1745,48.1937,60390.0
2022-11-29 11:30:00,50.13,50.2,50.12,50.19,31235.0,48.1841,48.2514,48.1745,48.2418,31235.0
2022-11-29 11:40:00,50.19,50.22,50.19,50.22,34960.0,48.2418,48.2706,48.2418,48.2706,34960.0
2022-11-29 11:50:00,50.21,50.3,50.18,50.29,39475.0,48.261,48.3475,48.2322,48.3379,39475.0
2022-11-29 12:00:00,50.29,50.29,50.24,50.26,106935.0,48.3379,48.3379,48.2898,48.3091,106935.0
2022-11-29 12:10:00,50.25,50.26,50.2,50.23,72220.0,48.2995,48.3091,48.2514,48.2802,72220.0
2022-11-29 12:20:00,50.25,50.25,50.18,50.21,90175.0,48.2995,48.2995,48.2322,48.261,90175.0
2022-11-29 12:30:00,50.21,50.32,50.21,50.3,44410.0,48.261,48.3667,48.261,48.3475,44410.0
2022-11-29 12:40:00,50.31,50.33,50.27,50.29,34830.0,48.3571,48.3764,48.3187,48.3379,34830.0
2022-11-29 12:50:00,50.28,50.3,50.27,50.27,57200.0,48.3283,48.3475,48.3187,48.3187,57200.0
2022-11-29 13:00:00,50.27,50.28,50.23,50.23,58465.0,48.3187,48.3283,48.2802,48.2802,58465.0
2022-11-29 13:10:00,50.25,50.3,50.21,50.22,64205.0,48.2995,48.3475,48.261,48.2706,64205.0
2022-11-29 13:20:00,50.22,50.22,50.15,50.15,35205.0,48.2706,48.2706,48.2033,48.2033,35205.0
2022-11-29 13:30:00,50.15,50.22,50.15,50.22,33555.0,48.2033,48.2706,48.2033,48.2706,33555.0
2022-11-29 13:40:00,50.22,50.24,50.21,50.23,70720.0,48.2706,48.2898,48.261,48.2802,70720.0
2022-11-29 13:50:00,50.22,50.27,50.19,50.27,64460.0,48.2706,48.3187,48.2418,48.3187,64460.0
2022-11-29 14:00:00,50.27,50.38,50.27,50.35,122935.0,48.3187,48.4244,48.3187,48.3956,122935.0
2022-11-29 14:10:00,50.34,50.36,50.31,50.32,28610.0,48.386,48.4052,48.3571,48.3667,28610.0
2022-11-29 14:20:00,50.32,50.32,50.21,50.22,30940.0,48.3667,48.3667,48.261,48.2706,30940.0
2022-11-29 14:30:00,50.23,50.23,50.17,50.17,31455.0,48.2802,48.2802,48.2226,48.2226,31455.0
2022-11-29 14:40:00,50.19,50.19,50.14,50.15,97610.0,48.2418,48.2418,48.1937,48.2033,97610.0
2022-11-29 14:50:00,50.16,50.21,50.16,50.21,83360.0,48.213,48.261,48.213,48.261,83360.0
2022-11-29 15:00:00,50.2,50.27,50.19,50.26,142395.0,48.2514,48.3187,48.2418,48.3091,142395.0
2022-11-29 15:10:00,50.25,50.27,50.23,50.25,83440.0,48.2995,48.3187,48.2802,48.2995,83440.0
2022-11-29 15:20:00,50.25,50.29,50.21,50.24,139840.0,48.2995,48.3379,48.261,48.2898,139840.0
2022-11-29 15:30:00,50.25,50.31,50.23,50.26,106235.0,48.2995,48.3571,48.2802,48.3091,106235.0
2022-11-29 15:40:00,50.26,50.31,50.22,50.26,91805.0,48.3091,48.3571,48.2706,48.3091,91805.0
2022-11-29 15:50:00,50.27,50.29,50.23,50.26,127240.0,48.3187,48.3379,48.2802,48.3091,127240.0
2022-11-30 09:30:00,50.29,50.42,50.14,50.15,304280.0,48.3379,48.4629,48.1937,48.2033,304280.0
2022-11-30 09:40:00,50.15,50.23,50.03,50.03,92145.0,48.2033,48.2802,48.088,48.088,92145.0
2022-11-30 09:50:00,50.02,50.07,49.97,50.05,191500.0,48.0784,48.1264,48.0303,48.1072,191500.0
2022-11-30 10:00:00,50.02,50.1,49.97,50.1,62885.0,48.0784,48.1553,48.0303,48.1553,62885.0
2022-11-30 10:10:00,50.09,50.13,50.0,50.0,96030.0,48.1457,48.1841,48.0592,48.0592,96030.0
2022-11-30 10:20:00,49.98,50.02,49.95,49.96,48900.0,48.0399,48.0784,48.0111,48.0207,48900.0
2022-11-30 10:30:00,49.98,50.01,49.95,50.01,65980.0,48.0399,48.0688,48.0111,48.0688,65980.0
2022-11-30 10:40:00,50.02,50.08,49.97,49.97,169460.0,48.0784,48.1361,48.0303,48.0303,169460.0
2022-11-30 10:50:00,49.96,50.02,49.95,49.99,90300.0,48.0207,48.0784,48.0111,48.0496,90300.0
2022-11-30 11:00:00,50.0,50.09,49.95,50.08,123530.0,48.0592,48.1457,48.0111,48.1361,123530.0
2022-11-30 11:10:00,50.06,50.16,50.06,50.12,163750.0,48.1168,48.213,48.1168,48.1745,163750.0
2022-11-30 11:20:00,50.1,50.16,50.09,50.15,120485.0,48.1553,48.213,48.1457,48.2033,120485.0
2022-11-30 11:30:00,50.15,50.21,50.13,50.16,124035.0,48.2033,48.261,48.1841,48.213,124035.0
2022-11-30 11:40:00,50.16,50.17,50.13,50.14,62330.0,48.213,48.2226,48.1841,48.1937,62330.0
2022-11-30 11:50:00,50.15,50.15,50.07,50.07,95120.0,48.2033,48.2033,48.1264,48.1264,95120.0
2022-11-30 12:00:00,50.07,50.08,49.97,49.99,59895.0,48.1264,48.1361,48.0303,48.0496,59895.0
2022-11-30 12:10:00,49.98,50.0,49.87,49.88,148445.0,48.0399,48.0592,47.9342,47.9438,148445.0
2022-11-30 12:20:00,49.85,49.9,49.84,49.9,180450.0,47.915,47.963,47.9054,47.963,180450.0
2022-11-30 12:30:00,49.9,49.91,49.83,49.84,268035.0,47.963,47.9727,47.8958,47.9054,268035.0
2022-11-30 12:40:00,49.85,49.94,49.84,49.92,190570.0,47.915,48.0015,47.9054,47.9823,190570.0
2022-11-30 12:50:00,49.92,49.97,49.91,49.95,113435.0,47.9823,48.0303,47.9727,48.0111,113435.0
2022-11-30 13:00:00,49.95,50.05,49.95,50.04,160280.0,48.0111,48.1072,48.0111,48.0976,160280.0
2022-11-30 13:10:00,50.04,50.04,49.98,49.98,82225.0,48.0976,48.0976,48.0399,48.0399,82225.0
2022-11-30 13:20:00,49.98,50.04,49.98,50.01,141325.0,48.0399,48.0976,48.0399,48.0688,141325.0
2022-11-30 13:30:00,50.01,50.51,49.92,50.45,397860.0,48.0688,48.5494,47.9823,48.4917,397860.0
2022-11-30 13:40:00,50.49,50.52,50.24,50.38,117395.0,48.5301,48.559,48.2898,48.4244,117395.0
2022-11-30 13:50:00,50.38,50.66,50.34,50.64,116880.0,48.4244,48.6935,48.386,48.6743,116880.0
2022-11-30 14:00:00,50.66,50.83,50.66,50.77,231575.0,48.6935,48.8569,48.6935,48.7993,231575.0
2022-11-30 14:10:00,50.75,51.08,50.75,51.07,322865.0,48.7801,49.0972,48.7801,49.0876,322865.0
2022-11-30 14:20:00,51.09,51.1,50.99,51.06,375845.0,49.1069,49.1165,49.0107,49.078,375845.0
2022-11-30 14:30:00,51.05,51.06,50.97,50.99,235885.0,49.0684,49.078,48.9915,49.0107,235885.0
2022-11-30 14:40:00,51.0,51.02,50.93,50.98,276165.0,49.0203,49.0396,48.9531,49.0011,276165.0
2022-11-30 14:50:00,50.99,51.03,50.91,50.98,180510.0,49.0107,49.0492,48.9338,49.0011,180510.0
2022-11-30 15:00:00,50.98,51.12,50.96,51.1,296115.0,49.0011,49.1357,48.9819,49.1165,296115.0
2022-11-30 15:10:00,51.09,51.17,51.07,51.13,190610.0,49.1069,49.1837,49.0876,49.1453,190610.0
2022-11-30 15:20:00,51.13,51.16,51.12,51.16,206635.0,49.1453,49.1741,49.1357,49.1741,206635.0
2022-11-30 15:30:00,51.15,51.3,51.15,51.21,206750.0,49.1645,49.3087,49.1645,49.2222,206750.0
2022-11-30 15:40:00,51.2,51.27,51.18,51.26,228950.0,49.2126,49.2799,49.1934,49.2703,228950.0
2022-11-30 15:50:00,51.28,51.47,51.28,51.46,1293085.0,49.2895,49.4721,49.2895,49.4625,1293085.0
2022-12-01 09:30:00,51.71,51.94,51.58,51.61,749660.0,49.7028,49.9239,49.5778,49.6067,749660.0
2022-12-01 09:40:00,51.62,51.69,51.6,51.67,121715.0,49.6163,49.6836,49.5971,49.6643,121715.0
2022-12-01 09:50:00,51.67,51.8,51.66,51.73,95885.0,49.6643,49.7893,49.6547,49.722,95885.0
2022-12-01 10:00:00,51.78,51.78,51.63,51.63,63365.0,49.7701,49.7701,49.6259,49.6259,63365.0
2022-12-01 10:10:00,51.63,51.63,51.36,51.39,276685.0,49.6259,49.6259,49.3664,49.3952,276685.0
2022-12-01 10:20:00,51.36,51.37,51.24,51.25,100215.0,49.3664,49.376,49.251,49.2606,100215.0
2022-12-01 10:30:00,51.23,51.34,51.2,51.34,23885.0,49.2414,49.3472,49.2126,49.3472,23885.0
2022-12-01 10:40:00,51.31,51.4,51.28,51.39,18945.0,49.3183,49.4048,49.2895,49.3952,18945.0
2022-12-01 10:50:00,51.41,51.51,51.39,51.5,180330.0,49.4144,49.5106,49.3952,49.5009,180330.0
2022-12-01 11:00:00,51.5,51.5,51.4,51.47,61455.0,49.5009,49.5009,49.4048,49.4721,61455.0
2022-12-01 11:10:00,51.49,51.49,51.32,51.36,97390.0,49.4913,49.4913,49.3279,49.3664,97390.0
2022-12-01 11:20:00,51.36,51.46,51.36,51.39,36630.0,49.3664,49.4625,49.3664,49.3952,36630.0
2022-12-01 11:30:00,51.4,51.48,51.38,51.44,94625.0,49.4048,49.4817,49.3856,49.4433,94625.0
2022-12-01 11:40:00,51.44,51.49,51.41,51.41,91905.0,49.4433,49.4913,49.4144,49.4144,91905.0
2022-12-01 11:50:00,51.41,51.46,51.38,51.43,98760.0,49.4144,49.4625,49.3856,49.4337,98760.0
2022-12-01 12:00:00,51.42,51.42,51.21,51.21,231790.0,49.424,49.424,49.2222,49.2222,231790.0
2022-12-01 12:10:00,51.21,51.28,51.19,51.26,197935.0,49.2222,49.2895,49.203,49.2703,197935.0
2022-12-01 12:20:00,51.24,51.39,51.24,51.39,41475.0,49.251,49.3952,49.251,49.3952,41475.0
2022-12-01 12:30:00,51.37,51.46,51.37,51.39,39485.0,49.376,49.4625,49.376,49.3952,39485.0
2022-12-01 12:40:00,51.36,51.36,51.3,51.33,40015.0,49.3664,49.3664,49.3087,49.3375,40015.0
2022-12-01 12:50:00,51.34,51.38,51.32,51.36,109805.0,49.3472,49.3856,49.3279,49.3664,109805.0
2022-12-01 13:00:00,51.36,51.46,51.35,51.43,72505.0,49.3664,49.4625,49.3568,49.4337,72505.0
2022-12-01 13:10:00,51.43,51.44,51.27,51.3,93015.0,49.4337,49.4433,49.2799,49.3087,93015.0
2022-12-01 13:20:00,51.28,51.33,51.27,51.31,101120.0,49.2895,49.3375,49.2799,49.3183,101120.0
2022-12-01 13:30:00,51.3,51.32,51.28,51.3,32500.0,49.3087,49.3279,49.2895,49.3087,32500.0
2022-12-01 13:40:00,51.3,51.35,51.3,51.32,50345.0,49.3087,49.3568,49.3087,49.3279,50345.0
2022-12-01 13:50:00,51.32,51.32,51.28,51.29,66210.0,49.3279,49.3279,49.2895,49.2991,66210.0
2022-12-01 14:00:00,51.29,51.29,51.21,51.23,69405.0,49.2991,49.2991,49.2222,49.2414,69405.0
2022-12-01 14:10:00,51.23,51.31,51.22,51.31,309400.0,49.2414,49.3183,49.2318,49.3183,309400.0
2022-12-01 14:20:00,51.31,51.32,51.27,51.31,122740.0,49.3183,49.3279,49.2799,49.3183,122740.0
2022-12-01 14:30:00,51.3,51.35,51.29,51.34,607450.0,49.3087,49.3568,49.2991,49.3472,607450.0
2022-12-01 14:40:00,51.34,51.37,51.32,51.35,946665.0,49.3472,49.376,49.3279,49.3568,946665.0
2022-12-01 14:50:00,51.35,51.39,51.32,51.36,273415.0,49.3568,49.3952,49.3279,49.3664,273415.0
2022-12-01 15:00:00,51.36,51.43,51.35,51.4,570980.0,49.3664,49.4337,49.3568,49.4048,570980.0
2022-12-01 15:10:00,51.38,51.4,51.32,51.35,387765.0,49.3856,49.4048,49.3279,49.3568,387765.0
2022-12-01 15:20:00,51.35,51.35,51.3,51.33,82205.0,49.3568,49.3568,49.3087,49.3375,82205.0
2022-12-01 15:30:00,51.33,51.41,51.33,51.41,115675.0,49.3375,49.4144,49.3375,49.4144,115675.0
2022-12-01 15:40:00,51.41,51.46,51.36,51.37,184240.0,49.4144,49.4625,49.3664,49.376,184240.0
2022-12-01 15:50:00,51.38,51.43,51.32,51.34,140130.0,49.3856,49.4337,49.3279,49.3472,140130.0
2022-12-02 09:30:00,50.7,51.05,50.7,51.0,217195.0,48.732,49.0684,48.732,49.0203,217195.0
2022-12-02 09:40:00,51.0,51.02,50.86,50.88,139910.0,49.0203,49.0396,48.8858,48.905,139910.0
2022-12-02 09:50:00,50.91,51.04,50.87,51.03,23700.0,48.9338,49.0588,48.8954,49.0492,23700.0
2022-12-02 10:00:00,51.09,51.12,50.99,51.05,216525.0,49.1069,49.1357,49.0107,49.0684,216525.0
2022-12-02 10:10:00,51.07,51.23,51.05,51.1,596240.0,49.0876,49.2414,49.0684,49.1165,596240.0
2022-12-02 10:20:00,51.09,51.13,51.04,51.05,88795.0,49.1069,49.1453,49.0588,49.0684,88795.0
2022-12-02 10:30:00,51.08,51.18,51.03,51.18,597630.0,49.0972,49.1934,49.0492,49.1934,597630.0
2022-12-02 10:40:00,51.14,51.19,51.13,51.17,153975.0,49.1549,49.203,49.1453,49.1837,153975.0
2022-12-02 10:50:00,51.16,51.26,51.13,51.13,49175.0,49.1741,49.2703,49.1453,49.1453,49175.0
2022-12-02 11:00:00,51.14,51.15,51.1,51.14,17830.0,49.1549,49.1645,49.1165,49.1549,17830.0
2022-12-02 11:10:00,51.14,51.21,51.14,51.18,30895.0,49.1549,49.2222,49.1549,49.1934,30895.0
2022-12-02 11:20:00,51.16,51.25,51.16,51.24,23175.0,49.1741,49.2606,49.1741,49.251,23175.0
2022-12-02 11:30:00,51.24,51.34,51.23,51.33,79480.0,49.251,49.3472,49.2414,49.3375,79480.0
2022-12-02 11:40:00,51.34,51.39,51.33,51.33,171120.0,49.3472,49.3952,49.3375,49.3375,171120.0
2022-12-02 11:50:00,51.34,51.37,51.3,51.31,37415.0,49.3472,49.376,49.3087,49.3183,37415.0
2022-12-02 12:00:00,51.31,51.39,51.31,51.39,47095.0,49.3183,49.3952,49.3183,49.3952,47095.0
2022-12-02 12:10:00,51.35,51.44,51.35,51.42,37415.0,49.3568,49.4433,49.3568,49.424,37415.0
2022-12-02 12:20:00,51.39,51.4,51.36,51.36,36350.0,49.3952,49.4048,49.3664,49.3664,36350.0
2022-12-02 12:30:00,51.38,51.38,51.27,51.29,33965.0,49.3856,49.3856,49.2799,49.2991,33965.0
2022-12-02 12:40:00,51.28,51.31,51.26,51.29,37010.0,49.2895,49.3183,49.2703,49.2991,37010.0
2022-12-02 12:50:00,51.28,51.29,51.21,51.22,30935.0,49.2895,49.2991,49.2222,49.2318,30935.0
2022-12-02 13:00:00,51.23,51.27,51.22,51.23,47635.0,49.2414,49.2799,49.2318,49.2414,47635.0
2022-12-02 13:10:00,51.21,51.27,51.21,51.26,44455.0,49.2222,49.2799,49.2222,49.2703,44455.0
2022-12-02 13:20:00,51.26,51.26,51.2,51.25,14630.0,49.2703,49.2703,49.2126,49.2606,14630.0
2022-12-02 13:30:00,51.25,51.28,51.24,51.25,26655.0,49.2606,49.2895,49.251,49.2606,26655.0
2022-12-02 13:40:00,51.28,51.31,51.27,51.3,26835.0,49.2895,49.3183,49.2799,49.3087,26835.0
2022-12-02 13:50:00,51.3,51.32,51.28,51.31,66695.0,49.3087,49.3279,49.2895,49.3183,66695.0
2022-12-02 14:00:00,51.31,51.33,51.28,51.28,36705.0,49.3183,49.3375,49.2895,49.2895,36705.0
2022-12-02 14:10:00,51.25,51.32,51.23,51.32,33095.0,49.2606,49.3279,49.2414,49.3279,33095.0
2022-12-02 14:20:00,51.33,51.34,51.3,51.31,35505.0,49.3375,49.3472,49.3087,49.3183,35505.0
2022-12-02 14:30:00,51.32,51.36,51.3,51.32,60105.0,49.3279,49.3664,49.3087,49.3279,60105.0
2022-12-02 14:40:00,51.33,51.4,51.32,51.39,95290.0,49.3375,49.4048,49.3279,49.3952,95290.0
2022-12-02 14:50:00,51.4,51.53,51.39,51.53,129765.0,49.4048,49.5298,49.3952,49.5298,129765.0
2022-12-02 15:00:00,51.54,51.61,51.54,51.61,215355.0,49.5394,49.6067,49.5394,49.6067,215355.0
2022-12-02 15:10:00,51.6,51.63,51.56,51.6,50515.0,49.5971,49.6259,49.5586,49.5971,50515.0
2022-12-02 15:20:00,51.6,51.6,51.5,51.5,61655.0,49.5971,49.5971,49.5009,49.5009,61655.0
2022-12-02 15:30:00,51.51,51.53,51.4,51.42,75365.0,49.5106,49.5298,49.4048,49.424,75365.0
2022-12-02 15:40:00,51.42,51.42,51.35,51.36,170055.0,49.424,49.424,49.3568,49.3664,170055.0
2022-12-02 15:50:00,51.36,51.42,51.32,51.39,188105.0,49.3664,49.424,49.3279,49.3952,188105.0
2022-12-05 09:30:00,51.04,51.04,50.75,50.82,295965.0,49.0588,49.0588,48.7801,48.8473,295965.0
2022-12-05 09:40:00,50.79,50.79,50.6,50.65,59745.0,48.8185,48.8185,48.6359,48.6839,59745.0
2022-12-05 09:50:00,50.64,50.64,50.52,50.52,67090.0,48.6743,48.6743,48.559,48.559,67090.0
2022-12-05 10:00:00,50.5,50.53,50.33,50.43,152020.0,48.5398,48.5686,48.3764,48.4725,152020.0
2022-12-05 10:10:00,50.49,50.52,50.44,50.46,42770.0,48.5301,48.559,48.4821,48.5013,42770.0
2022-12-05 10:20:00,50.46,50.5,50.39,50.39,21125.0,48.5013,48.5398,48.434,48.434,21125.0
2022-12-05 10:30:00,50.41,50.49,50.39,50.47,105940.0,48.4533,48.5301,48.434,48.5109,105940.0
2022-12-05 10:40:00,50.48,50.55,50.48,50.51,94650.0,48.5205,48.5878,48.5205,48.5494,94650.0
2022-12-05 10:50:00,50.52,50.53,50.46,50.51,50110.0,48.559,48.5686,48.5013,48.5494,50110.0
2022-12-05 11:00:00,50.51,50.56,50.48,50.52,101045.0,48.5494,48.5974,48.5205,48.559,101045.0
2022-12-05 11:10:00,50.52,50.57,50.4,50.42,175560.0,48.559,48.607,48.4436,48.4629,175560.0
2022-12-05 11:20:00,50.41,50.41,50.32,50.37,134630.0,48.4533,48.4533,48.3667,48.4148,134630.0
2022-12-05 11:30:00,50.35,50.35,50.27,50.31,34110.0,48.3956,48.3956,48.3187,48.3571,34110.0
2022-12-05 11:40:00,50.31,50.35,50.26,50.26,85950.0,48.3571,48.3956,48.3091,48.3091,85950.0
2022-12-05 11:50:00,50.26,50.28,50.15,50.17,47675.0,48.3091,48.3283,48.2033,48.2226,47675.0
2022-12-05 12:00:00,50.16,50.23,50.12,50.23,70470.0,48.213,48.2802,48.1745,48.2802,70470.0
2022-12-05 12:10:00,50.21,50.31,50.21,50.3,71810.0,48.261,48.3571,48.261,48.3475,71810.0
2022-12-05 12:20:00,50.29,50.32,50.26,50.26,57285.0,48.3379,48.3667,48.3091,48.3091,57285.0
2022-12-05 12:30:00,50.26,50.28,50.2,50.22,28985.0,48.3091,48.3283,48.2514,48.2706,28985.0
2022-12-05 12:40:00,50.22,50.25,50.19,50.25,48050.0,48.2706,48.2995,48.2418,48.2995,48050.0
2022-12-05 12:50:00,50.22,50.22,50.16,50.16,32730.0,48.2706,48.2706,48.213,48.213,32730.0
2022-12-05 13:00:00,50.16,50.21,50.16,50.19,81500.0,48.213,48.261,48.213,48.2418,81500.0
2022-12-05 13:10:00,50.2,50.21,50.17,50.18,35535.0,48.2514,48.261,48.2226,48.2322,35535.0
2022-12-05 13:20:00,50.16,50.16,50.09,50.13,55785.0,48.213,48.213,48.1457,48.1841,55785.0
2022-12-05 13:30:00,50.12,50.16,50.11,50.16,20900.0,48.1745,48.213,48.1649,48.213,20900.0
2022-12-05 13:40:00,50.17,50.17,50.11,50.12,28220.0,48.2226,48.2226,48.1649,48.1745,28220.0
2022-12-05 13:50:00,50.11,50.11,50.01,50.02,59835.0,48.1649,48.1649,48.0688,48.0784,59835.0
2022-12-05 14:00:00,50.02,50.03,49.99,50.01,61195.0,48.0784,48.088,48.0496,48.0688,61195.0
2022-12-05 14:10:00,50.03,50.07,50.02,50.02,38950.0,48.088,48.1264,48.0784,48.0784,38950.0
2022-12-05 14:20:00,50.03,50.03,49.96,49.97,40105.0,48.088,48.088,48.0207,48.0303,40105.0
2022-12-05 14:30:00,49.98,49.99,49.94,49.96,119160.0,48.0399,48.0496,48.0015,48.0207,119160.0
2022-12-05 14:40:00,49.95,49.95,49.9,49.94,92875.0,48.0111,48.0111,47.963,48.0015,92875.0
2022-12-05 14:50:00,49.95,50.01,49.94,50.01,50165.0,48.0111,48.0688,48.0015,48.0688,50165.0
2022-12-05 15:00:00,50.02,50.08,49.98,50.06,59360.0,48.0784,48.1361,48.0399,48.1168,59360.0
2022-12-05 15:10:00,50.02,50.09,50.02,50.04,78350.0,48.0784,48.1457,48.0784,48.0976,78350.0
2022-12-05 15:20:00,50.03,50.06,49.97,49.97,54880.0,48.088,48.1168,48.0303,48.0303,54880.0
2022-12-05 15:30:00,49.98,50.1,49.97,50.06,727760.0,48.0399,48.1553,48.0303,48.1168,727760.0
2022-12-05 15:40:00,50.04,50.06,50.01,50.03,266255.0,48.0976,48.1168,48.0688,48.088,266255.0
2022-12-05 15:50:00,50.03,50.12,50.0,50.1,337270.0,48.088,48.1745,48.0592,48.1553,337270.0
2022-12-06 09:30:00,50.06,50.16,50.03,50.08,113600.0,48.1168,48.213,48.088,48.1361,113600.0
2022-12-06 09:40:00,50.09,50.12,49.9,50.07,155055.0,48.1457,48.1745,47.963,48.1264,155055.0
2022-12-06 09:50:00,50.04,50.1,49.94,49.94,150035.0,48.0976,48.1553,48.0015,48.0015,150035.0
2022-12-06 10:00:00,49.93,49.96,49.78,49.83,56855.0,47.9919,48.0207,47.8477,47.8958,56855.0
2022-12-06 10:10:00,49.83,49.85,49.78,49.84,62490.0,47.8958,47.915,47.8477,47.9054,62490.0
2022-12-06 10:20:00,49.84,49.87,49.71,49.71,64750.0,47.9054,47.9342,47.7804,47.7804,64750.0
2022-12-06 10:30:00,49.7,49.74,49.56,49.56,208850.0,47.7708,47.8093,47.6362,47.6362,208850.0
2022-12-06 10:40:00,49.56,49.71,49.52,49.71,86765.0,47.6362,47.7804,47.5978,47.7804,86765.0
2022-12-06 10:50:00,49.69,49.73,49.63,49.64,31220.0,47.7612,47.7996,47.7035,47.7131,31220.0
2022-12-06 11:00:00,49.66,49.69,49.62,49.66,54005.0,47.7324,47.7612,47.6939,47.7324,54005.0
2022-12-06 11:10:00,49.64,49.71,49.54,49.55,45475.0,47.7131,47.7804,47.617,47.6266,45475.0
2022-12-06 11:20:00,49.56,49.62,49.56,49.62,39895.0,47.6362,47.6939,47.6362,47.6939,39895.0
2022-12-06 11:30:00,49.6,49.67,49.6,49.61,35400.0,47.6747,47.742,47.6747,47.6843,35400.0
2022-12-06 11:40:00,49.6,49.65,49.58,49.63,718525.0,47.6747,47.7228,47.6555,47.7035,718525.0
2022-12-06 11:50:00,49.62,49.64,49.53,49.58,116065.0,47.6939,47.7131,47.6074,47.6555,116065.0
2022-12-06 12:00:00,49.58,49.63,49.58,49.6,195940.0,47.6555,47.7035,47.6555,47.6747,195940.0
2022-12-06 12:10:00,49.61,49.61,49.45,49.45,79790.0,47.6843,47.6843,47.5305,47.5305,79790.0
2022-12-06 12:20:00,49.47,49.57,49.47,49.55,110150.0,47.5497,47.6459,47.5497,47.6266,110150.0
2022-12-06 12:30:00,49.55,49.56,49.51,49.53,63010.0,47.6266,47.6362,47.5882,47.6074,63010.0
2022-12-06 12:40:00,49.53,49.56,49.51,49.55,66245.0,47.6074,47.6362,47.5882,47.6266,66245.0
2022-12-06 12:50:00,49.55,49.56,49.46,49.47,75340.0,47.6266,47.6362,47.5401,47.5497,75340.0
2022-12-06 13:00:00,49.46,49.49,49.33,49.34,76315.0,47.5401,47.569,47.4152,47.4248,76315.0
2022-12-06 13:10:00,49.34,49.38,49.32,49.33,178415.0,47.4248,47.4632,47.4056,47.4152,178415.0
2022-12-06 13:20:00,49.33,49.34,49.24,49.24,96740.0,47.4152,47.4248,47.3287,47.3287,96740.0
2022-12-06 13:30:00,49.27,49.3,49.22,49.28,131150.0,47.3575,47.3863,47.3094,47.3671,131150.0
2022-12-06 13:40:00,49.28,49.36,49.28,49.33,92250.0,47.3671,47.444,47.3671,47.4152,92250.0
2022-12-06 13:50:00,49.33,49.33,49.24,49.28,193630.0,47.4152,47.4152,47.3287,47.3671,193630.0
2022-12-06 14:00:00,49.28,49.28,49.16,49.19,122550.0,47.3671,47.3671,47.2518,47.2806,122550.0
2022-12-06 14:10:00,49.19,49.21,49.14,49.19,131690.0,47.2806,47.2998,47.2325,47.2806,131690.0
2022-12-06 14:20:00,49.19,49.21,49.13,49.13,141685.0,47.2806,47.2998,47.2229,47.2229,141685.0
2022-12-06 14:30:00,49.14,49.15,49.08,49.13,110675.0,47.2325,47.2422,47.1749,47.2229,110675.0
2022-12-06 14:40:00,49.13,49.24,49.13,49.22,128990.0,47.2229,47.3287,47.2229,47.3094,128990.0
2022-12-06 14:50:00,49.22,49.3,49.2,49.28,80395.0,47.3094,47.3863,47.2902,47.3671,80395.0
2022-12-06 15:00:00,49.28,49.37,49.27,49.34,98900.0,47.3671,47.4536,47.3575,47.4248,98900.0
2022-12-06 15:10:00,49.34,49.35,49.22,49.24,991600.0,47.4248,47.4344,47.3094,47.3287,991600.0
2022-12-06 15:20:00,49.26,49.32,49.24,49.28,99585.0,47.3479,47.4056,47.3287,47.3671,99585.0
2022-12-06 15:30:00,49.28,49.4,49.27,49.4,211200.0,47.3671,47.4825,47.3575,47.4825,211200.0
2022-12-06 15:40:00,49.39,49.5,49.37,49.5,106060.0,47.4728,47.5786,47.4536,47.5786,106060.0
2022-12-06 15:50:00,49.49,49.57,49.47,49.52,321890.0,47.569,47.6459,47.5497,47.5978,321890.0
2022-12-07 09:30:00,49.47,49.74,49.36,49.68,155705.0,47.5497,47.8093,47.444,47.7516,155705.0
2022-12-07 09:40:00,49.67,49.72,49.48,49.48,123340.0,47.742,47.79,47.5593,47.5593,123340.0
2022-12-07 09:50:00,49.48,49.49,49.41,49.43,118055.0,47.5593,47.569,47.4921,47.5113,118055.0
2022-12-07 10:00:00,49.41,49.59,49.31,49.55,115695.0,47.4921,47.6651,47.3959,47.6266,115695.0
2022-12-07 10:10:00,49.5,49.6,49.36,49.52,160135.0,47.5786,47.6747,47.444,47.5978,160135.0
2022-12-07 10:20:00,49.53,49.67,49.46,49.67,40515.0,47.6074,47.742,47.5401,47.742,40515.0
2022-12-07 10:30:00,49.66,49.73,49.61,49.62,54460.0,47.7324,47.7996,47.6843,47.6939,54460.0
2022-12-07 10:40:00,49.61,49.8,49.61,49.8,110230.0,47.6843,47.8669,47.6843,47.8669,110230.0
2022-12-07 10:50:00,49.79,49.86,49.78,49.81,72405.0,47.8573,47.9246,47.8477,47.8765,72405.0
2022-12-07 11:00:00,49.82,49.9,49.79,49.79,42105.0,47.8862,47.963,47.8573,47.8573,42105.0
2022-12-07 11:10:00,49.79,49.79,49.73,49.73,61710.0,47.8573,47.8573,47.7996,47.7996,61710.0
2022-12-07 11:20:00,49.69,49.69,49.56,49.56,86385.0,47.7612,47.7612,47.6362,47.6362,86385.0
2022-12-07 11:30:00,49.56,49.63,49.53,49.61,90865.0,47.6362,47.7035,47.6074,47.6843,90865.0
2022-12-07 11:40:00,49.64,49.66,49.6,49.64,36165.0,47.7131,47.7324,47.6747,47.7131,36165.0
2022-12-07 11:50:00,49.62,49.68,49.57,49.65,69025.0,47.6939,47.7516,47.6459,47.7228,69025.0
2022-12-07 12:00:00,49.67,49.67,49.56,49.6,39370.0,47.742,47.742,47.6362,47.6747,39370.0
2022-12-07 12:10:00,49.6,49.64,49.55,49.6,58870.0,47.6747,47.7131,47.6266,47.6747,58870.0
2022-12-07 12:20:00,49.62,49.64,49.51,49.53,43130.0,47.6939,47.7131,47.5882,47.6074,43130.0
2022-12-07 12:30:00,49.54,49.58,49.51,49.54,81660.0,47.617,47.6555,47.5882,47.617,81660.0
2022-12-07 12:40:00,49.54,49.64,49.54,49.63,80725.0,47.617,47.7131,47.617,47.7035,80725.0
2022-12-07 12:50:00,49.64,49.65,49.6,49.62,64090.0,47.7131,47.7228,47.6747,47.6939,64090.0
2022-12-07 13:00:00,49.61,49.66,49.57,49.63,120640.0,47.6843,47.7324,47.6459,47.7035,120640.0
2022-12-07 13:10:00,49.63,49.68,49.59,49.66,103330.0,47.7035,47.7516,47.6651,47.7324,103330.0
2022-12-07 13:20:00,49.64,49.67,49.6,49.62,88360.0,47.7131,47.742,47.6747,47.6939,88360.0
2022-12-07 13:30:00,49.61,49.62,49.55,49.58,102400.0,47.6843,47.6939,47.6266,47.6555,102400.0
2022-12-07 13:40:00,49.57,49.62,49.57,49.61,38275.0,47.6459,47.6939,47.6459,47.6843,38275.0
2022-12-07 13:50:00,49.61,49.62,49.48,49.48,38070.0,47.6843,47.6939,47.5593,47.5593,38070.0
2022-12-07 14:00:00,49.5,49.51,49.41,49.44,71895.0,47.5786,47.5882,47.4921,47.5209,71895.0
2022-12-07 14:10:00,49.44,49.51,49.44,49.49,75245.0,47.5209,47.5882,47.5209,47.569,75245.0
2022-12-07 14:20:00,49.47,49.51,49.42,49.49,290400.0,47.5497,47.5882,47.5017,47.569,290400.0
2022-12-07 14:30:00,49.49,49.58,49.47,49.57,114380.0,47.569,47.6555,47.5497,47.6459,114380.0
2022-12-07 14:40:00,49.58,49.58,49.51,49.51,76605.0,47.6555,47.6555,47.5882,47.5882,76605.0
2022-12-07 14:50:00,49.51,49.52,49.44,49.47,50300.0,47.5882,47.5978,47.5209,47.5497,50300.0
2022-12-07 15:00:00,49.5,49.53,49.42,49.42,71820.0,47.5786,47.6074,47.5017,47.5017,71820.0
2022-12-07 15:10:00,49.43,49.47,49.39,49.41,60775.0,47.5113,47.5497,47.4728,47.4921,60775.0
2022-12-07 15:20:00,49.41,49.47,49.38,49.47,233325.0,47.4921,47.5497,47.4632,47.5497,233325.0
2022-12-07 15:30:00,49.48,49.51,49.44,49.46,77155.0,47.5593,47.5882,47.5209,47.5401,77155.0
2022-12-07 15:40:00,49.47,49.47,49.42,49.45,513890.0,47.5497,47.5497,47.5017,47.5305,513890.0
2022-12-07 15:50:00,49.45,49.5,49.44,49.45,257415.0,47.5305,47.5786,47.5209,47.5305,257415.0
2022-12-08 09:30:00,49.76,49.81,49.58,49.67,199680.0,47.8285,47.8765,47.6555,47.742,199680.0
2022-12-08 09:40:00,49.67,49.76,49.6,49.73,64130.0,47.742,47.8285,47.6747,47.7996,64130.0
2022-12-08 09:50:00,49.74,50.0,49.74,50.0,189685.0,47.8093,48.0592,47.8093,48.0592,189685.0
2022-12-08 10:00:00,50.01,50.09,49.99,50.06,43030.0,48.0688,48.1457,48.0496,48.1168,43030.0
2022-12-08 10:10:00,50.07,50.11,50.04,50.07,66680.0,48.1264,48.1649,48.0976,48.1264,66680.0
2022-12-08 10:20:00,50.1,50.17,50.09,50.13,22905.0,48.1553,48.2226,48.1457,48.1841,22905.0
2022-12-08 10:30:00,50.15,50.19,50.08,50.14,106355.0,48.2033,48.2418,48.1361,48.1937,106355.0
2022-12-08 10:40:00,50.14,50.15,50.08,50.12,45055.0,48.1937,48.2033,48.1361,48.1745,45055.0
2022-12-08 10:50:00,50.12,50.12,50.08,50.09,22525.0,48.1745,48.1745,48.1361,48.1457,22525.0
2022-12-08 11:00:00,50.1,50.12,49.92,49.92,35195.0,48.1553,48.1745,47.9823,47.9823,35195.0
2022-12-08 11:10:00,49.9,49.97,49.85,49.88,50345.0,47.963,48.0303,47.915,47.9438,50345.0
2022-12-08 11:20:00,49.87,49.94,49.84,49.93,58720.0,47.9342,48.0015,47.9054,47.9919,58720.0
2022-12-08 11:30:00,49.93,49.98,49.9,49.96,67120.0,47.9919,48.0399,47.963,48.0207,67120.0
2022-12-08 11:40:00,49.94,50.0,49.94,50.0,78030.0,48.0015,48.0592,48.0015,48.0592,78030.0
2022-12-08 11:50:00,49.98,49.99,49.95,49.95,31685.0,48.0399,48.0496,48.0111,48.0111,31685.0
2022-12-08 12:00:00,49.92,49.97,49.88,49.94,29795.0,47.9823,48.0303,47.9438,48.0015,29795.0
2022-12-08 12:10:00,49.94,49.97,49.92,49.93,66795.0,48.0015,48.0303,47.9823,47.9919,66795.0
2022-12-08 12:20:00,49.92,49.93,49.85,49.87,38260.0,47.9823,47.9919,47.915,47.9342,38260.0
2022-12-08 12:30:00,49.86,49.86,49.81,49.82,35920.0,47.9246,47.9246,47.8765,47.8862,35920.0
2022-12-08 12:40:00,49.83,49.84,49.79,49.82,55975.0,47.8958,47.9054,47.8573,47.8862,55975.0
2022-12-08 12:50:00,49.82,49.88,49.82,49.88,52920.0,47.8862,47.9438,47.8862,47.9438,52920.0
2022-12-08 13:00:00,49.89,49.92,49.89,49.91,74205.0,47.9534,47.9823,47.9534,47.9727,74205.0
2022-12-08 13:10:00,49.9,49.91,49.87,49.9,30395.0,47.963,47.9727,47.9342,47.963,30395.0
2022-12-08 13:20:00,49.9,49.92,49.85,49.92,26385.0,47.963,47.9823,47.915,47.9823,26385.0
2022-12-08 13:30:00,49.93,49.97,49.93,49.97,11925.0,47.9919,48.0303,47.9919,48.0303,11925.0
2022-12-08 13:40:00,49.98,50.0,49.96,49.96,48735.0,48.0399,48.0592,48.0207,48.0207,48735.0
2022-12-08 13:50:00,49.95,49.95,49.87,49.88,36140.0,48.0111,48.0111,47.9342,47.9438,36140.0
2022-12-08 14:00:00,49.88,49.88,49.67,49.71,55125.0,47.9438,47.9438,47.742,47.7804,55125.0
2022-12-08 14:10:00,49.72,49.79,49.67,49.77,73160.0,47.79,47.8573,47.742,47.8381,73160.0
2022-12-08 14:20:00,49.76,49.81,49.76,49.76,62415.0,47.8285,47.8765,47.8285,47.8285,62415.0
2022-12-08 14:30:00,49.76,49.79,49.71,49.78,118675.0,47.8285,47.8573,47.7804,47.8477,118675.0
2022-12-08 14:40:00,49.77,49.8,49.76,49.76,50680.0,47.8381,47.8669,47.8285,47.8285,50680.0
2022-12-08 14:50:00,49.74,49.81,49.74,49.75,57885.0,47.8093,47.8765,47.8093,47.8189,57885.0
2022-12-08 15:00:00,49.75,49.75,49.69,49.75,59405.0,47.8189,47.8189,47.7612,47.8189,59405.0
2022-12-08 15:10:00,49.74,49.78,49.72,49.78,147940.0,47.8093,47.8477,47.79,47.8477,147940.0
2022-12-08 15:20:00,49.77,49.83,49.75,49.8,168375.0,47.8381,47.8958,47.8189,47.8669,168375.0
2022-12-08 15:30:00,49.81,49.83,49.75,49.76,36975.0,47.8765,47.8958,47.8189,47.8285,36975.0
2022-12-08 15:40:00,49.76,49.78,49.7,49.73,161110.0,47.8285,47.8477,47.7708,47.7996,161110.0
2022-12-08 15:50:00,49.72,49.86,49.7,49.86,307195.0,47.79,47.9246,47.7708,47.9246,307195.0
2022-12-09 09:30:00,49.59,49.85,49.49,49.85,136560.0,47.6651,47.915,47.569,47.915,136560.0
2022-12-09 09:40:00,49.83,49.89,49.75,49.75,31530.0,47.8958,47.9534,47.8189,47.8189,31530.0
2022-12-09 09:50:00,49.72,49.74,49.65,49.73,62375.0,47.79,47.8093,47.7228,47.7996,62375.0
2022-12-09 10:00:00,49.78,49.85,49.65,49.8,113395.0,47.8477,47.915,47.7228,47.8669,113395.0
2022-12-09 10:10:00,49.8,49.81,49.7,49.73,39905.0,47.8669,47.8765,47.7708,47.7996,39905.0
2022-12-09 10:20:00,49.72,49.75,49.65,49.7,96025.0,47.79,47.8189,47.7228,47.7708,96025.0
2022-12-09 10:30:00,49.69,49.78,49.61,49.73,51000.0,47.7612,47.8477,47.6843,47.7996,51000.0
2022-12-09 10:40:00,49.72,49.72,49.62,49.62,96635.0,47.79,47.79,47.6939,47.6939,96635.0
2022-12-09 10:50:00,49.67,49.79,49.66,49.79,38120.0,47.742,47.8573,47.7324,47.8573,38120.0
2022-12-09 11:00:00,49.79,49.86,49.71,49.71,109975.0,47.8573,47.9246,47.7804,47.7804,109975.0
2022-12-09 11:10:00,49.71,49.74,49.66,49.74,59170.0,47.7804,47.8093,47.7324,47.8093,59170.0
2022-12-09 11:20:00,49.72,49.76,49.7,49.73,38145.0,47.79,47.8285,47.7708,47.7996,38145.0
2022-12-09 11:30:00,49.73,49.78,49.69,49.71,54695.0,47.7996,47.8477,47.7612,47.7804,54695.0
2022-12-09 11:40:00,49.7,49.8,49.66,49.77,53970.0,47.7708,47.8669,47.7324,47.8381,53970.0
2022-12-09 11:50:00,49.81,49.82,49.78,49.8,59875.0,47.8765,47.8862,47.8477,47.8669,59875.0
2022-12-09 12:00:00,49.8,49.8,49.74,49.75,80850.0,47.8669,47.8669,47.8093,47.8189,80850.0
2022-12-09 12:10:00,49.77,49.8,49.71,49.73,52930.0,47.8381,47.8669,47.7804,47.7996,52930.0
2022-12-09 12:20:00,49.72,49.72,49.65,49.68,41920.0,47.79,47.79,47.7228,47.7516,41920.0
2022-12-09 12:30:00,49.68,49.78,49.68,49.77,44455.0,47.7516,47.8477,47.7516,47.8381,44455.0
2022-12-09 12:40:00,49.77,49.78,49.7,49.71,50575.0,47.8381,47.8477,47.7708,47.7804,50575.0
2022-12-09 12:50:00,49.69,49.71,49.68,49.7,250260.0,47.7612,47.7804,47.7516,47.7708,250260.0
2022-12-09 13:00:00,49.69,49.69,49.61,49.61,26760.0,47.7612,47.7612,47.6843,47.6843,26760.0
2022-12-09 13:10:00,49.6,49.64,49.58,49.62,26000.0,47.6747,47.7131,47.6555,47.6939,26000.0
2022-12-09 13:20:00,49.59,49.62,49.54,49.59,52445.0,47.6651,47.6939,47.617,47.6651,52445.0
2022-12-09 13:30:00,49.59,49.63,49.57,49.62,28065.0,47.6651,47.7035,47.6459,47.6939,28065.0
2022-12-09 13:40:00,49.63,49.63,49.6,49.6,37660.0,47.7035,47.7035,47.6747,47.6747,37660.0
2022-12-09 13:50:00,49.6,49.62,49.56,49.57,34345.0,47.6747,47.6939,47.6362,47.6459,34345.0
2022-12-09 14:00:00,49.58,49.58,49.47,49.51,123600.0,47.6555,47.6555,47.5497,47.5882,123600.0
2022-12-09 14:10:00,49.48,49.56,49.46,49.54,119995.0,47.5593,47.6362,47.5401,47.617,119995.0
2022-12-09 14:20:00,49.56,49.6,49.53,49.59,48400.0,47.6362,47.6747,47.6074,47.6651,48400.0
2022-12-09 14:30:00,49.57,49.62,49.57,49.61,75245.0,47.6459,47.6939,47.6459,47.6843,75245.0
2022-12-09 14:40:00,49.62,49.63,49.56,49.59,37510.0,47.6939,47.7035,47.6362,47.6651,37510.0
2022-12-09 14:50:00,49.61,49.63,49.58,49.62,62005.0,47.6843,47.7035,47.6555,47.6939,62005.0
2022-12-09 15:00:00,49.62,49.64,49.59,49.59,50625.0,47.6939,47.7131,47.6651,47.6651,50625.0
2022-12-09 15:10:00,49.6,49.63,49.59,49.62,60090.0,47.6747,47.7035,47.6651,47.6939,60090.0
2022-12-09 15:20:00,49.61,49.62,49.56,49.57,53855.0,47.6843,47.6939,47.6362,47.6459,53855.0
2022-12-09 15:30:00,49.57,49.57,49.45,49.46,38505.0,47.6459,47.6459,47.5305,47.5401,38505.0
2022-12-09 15:40:00,49.44,49.45,49.4,49.42,139740.0,47.5209,47.5305,47.4825,47.5017,139740.0
2022-12-09 15:50:00,49.36,49.37,49.3,49.3,159845.0,47.444,47.4536,47.3863,47.3863,159845.0
2022-12-12 09:30:00,49.36,49.42,49.14,49.19,136685.0,47.444,47.5017,47.2325,47.2806,136685.0
2022-12-12 09:40:00,49.21,49.34,49.2,49.34,48695.0,47.2998,47.4248,47.2902,47.4248,48695.0
2022-12-12 09:50:00,49.3,49.35,49.24,49.32,48295.0,47.3863,47.4344,47.3287,47.4056,48295.0
2022-12-12 10:00:00,49.33,49.4,49.31,49.37,79480.0,47.4152,47.4825,47.3959,47.4536,79480.0
2022-12-12 10:10:00,49.37,49.44,49.2,49.25,78625.0,47.4536,47.5209,47.2902,47.3383,78625.0
2022-12-12 10:20:00,49.27,49.44,49.27,49.44,120905.0,47.3575,47.5209,47.3575,47.5209,120905.0
2022-12-12 10:30:00,49.41,49.48,49.41,49.44,40285.0,47.4921,47.5593,47.4921,47.5209,40285.0
2022-12-12 10:40:00,49.44,49.53,49.44,49.5,76475.0,47.5209,47.6074,47.5209,47.5786,76475.0
2022-12-12 10:50:00,49.47,49.53,49.45,49.51,81730.0,47.5497,47.6074,47.5305,47.5882,81730.0
2022-12-12 11:00:00,49.51,49.62,49.47,49.62,76995.0,47.5882,47.6939,47.5497,47.6939,76995.0
2022-12-12 11:10:00,49.62,49.62,49.54,49.56,101935.0,47.6939,47.6939,47.617,47.6362,101935.0
2022-12-12 11:20:00,49.56,49.64,49.56,49.62,54755.0,47.6362,47.7131,47.6362,47.6939,54755.0
2022-12-12 11:30:00,49.62,49.64,49.56,49.63,55305.0,47.6939,47.7131,47.6362,47.7035,55305.0
2022-12-12 11:40:00,49.63,49.63,49.55,49.6,88285.0,47.7035,47.7035,47.6266,47.6747,88285.0
2022-12-12 11:50:00,49.59,49.64,49.56,49.6,69335.0,47.6651,47.7131,47.6362,47.6747,69335.0
2022-12-12 12:00:00,49.6,49.72,49.59,49.61,240105.0,47.6747,47.79,47.6651,47.6843,240105.0
2022-12-12 12:10:00,49.61,49.64,49.57,49.63,51090.0,47.6843,47.7131,47.6459,47.7035,51090.0
2022-12-12 12:20:00,49.64,49.64,49.55,49.6,38230.0,47.7131,47.7131,47.6266,47.6747,38230.0
2022-12-12 12:30:00,49.59,49.61,49.54,49.61,58580.0,47.6651,47.6843,47.617,47.6843,58580.0
2022-12-12 12:40:00,49.61,49.63,49.6,49.61,112275.0,47.6843,47.7035,47.6747,47.6843,112275.0
2022-12-12 12:50:00,49.61,49.66,49.61,49.64,88720.0,47.6843,47.7324,47.6843,47.7131,88720.0
2022-12-12 13:00:00,49.63,49.68,49.54,49.6,65865.0,47.7035,47.7516,47.617,47.6747,65865.0
2022-12-12 13:10:00,49.59,49.59,49.52,49.58,30790.0,47.6651,47.6651,47.5978,47.6555,30790.0
2022-12-12 13:20:00,49.58,49.59,49.51,49.53,80435.0,47.6555,47.6651,47.5882,47.6074,80435.0
2022-12-12 13:30:00,49.54,49.59,49.53,49.57,40415.0,47.617,47.6651,47.6074,47.6459,40415.0
2022-12-12 13:40:00,49.58,49.64,49.58,49.64,180900.0,47.6555,47.7131,47.6555,47.7131,180900.0
2022-12-12 13:50:00,49.64,49.65,49.56,49.6,55615.0,47.7131,47.7228,47.6362,47.6747,55615.0
2022-12-12 14:00:00,49.61,49.62,49.56,49.57,114305.0,47.6843,47.6939,47.6362,47.6459,114305.0
2022-12-12 14:10:00,49.58,49.61,49.56,49.58,181405.0,47.6555,47.6843,47.6362,47.6555,181405.0
2022-12-12 14:20:00,49.59,49.61,49.55,49.58,107505.0,47.6651,47.6843,47.6266,47.6555,107505.0
2022-12-12 14:30:00,49.57,49.58,49.55,49.56,56505.0,47.6459,47.6555,47.6266,47.6362,56505.0
2022-12-12 14:40:00,49.57,49.62,49.57,49.59,67110.0,47.6459,47.6939,47.6459,47.6651,67110.0
2022-12-12 14:50:00,49.59,49.71,49.59,49.69,88095.0,47.6651,47.7804,47.6651,47.7612,88095.0
2022-12-12 15:00:00,49.7,49.79,49.7,49.77,111040.0,47.7708,47.8573,47.7708,47.8381,111040.0
2022-12-12 15:10:00,49.79,49.82,49.76,49.81,83540.0,47.8573,47.8862,47.8285,47.8765,83540.0
2022-12-12 15:20:00,49.81,49.87,49.79,49.86,92730.0,47.8765,47.9342,47.8573,47.9246,92730.0
2022-12-12 15:30:00,49.87,49.89,49.86,49.87,108705.0,47.9342,47.9534,47.9246,47.9342,108705.0
2022-12-12 15:40:00,49.87,49.88,49.79,49.8,104275.0,47.9342,47.9438,47.8573,47.8669,104275.0
2022-12-12 15:50:00,49.79,49.83,49.77,49.83,308050.0,47.8573,47.8958,47.8381,47.8958,308050.0
2022-12-13 09:30:00,51.01,51.09,50.61,50.68,193400.0,49.2429,49.3201,48.8568,48.9243,193400.0
2022-12-13 09:40:00,50.64,51.06,50.63,50.95,160200.0,48.8857,49.2912,48.8761,49.185,160200.0
2022-12-13 09:50:00,50.94,51.03,50.85,50.85,83305.0,49.1753,49.2622,49.0884,49.0884,83305.0
2022-12-13 10:00:00,50.89,50.91,50.64,50.76,63315.0,49.1271,49.1464,48.8857,49.0016,63315.0
2022-12-13 10:10:00,50.74,50.76,50.53,50.56,60270.0,48.9822,49.0016,48.7795,48.8085,60270.0
2022-12-13 10:20:00,50.55,50.56,50.21,50.28,107365.0,48.7988,48.8085,48.4706,48.5382,107365.0
2022-12-13 10:30:00,50.32,50.4,50.15,50.17,55725.0,48.5768,48.654,48.4127,48.432,55725.0
2022-12-13 10:40:00,50.13,50.34,50.13,50.22,55395.0,48.3934,48.5961,48.3934,48.4803,55395.0
2022-12-13 10:50:00,50.15,50.2,50.1,50.14,50475.0,48.4127,48.461,48.3644,48.403,50475.0
2022-12-13 11:00:00,50.17,50.24,50.12,50.17,106855.0,48.432,48.4996,48.3837,48.432,106855.0
2022-12-13 11:10:00,50.17,50.27,50.17,50.2,65865.0,48.432,48.5285,48.432,48.461,65865.0
2022-12-13 11:20:00,50.2,50.22,50.09,50.18,102730.0,48.461,48.4803,48.3548,48.4416,102730.0
2022-12-13 11:30:00,50.18,50.29,50.18,50.21,65880.0,48.4416,48.5478,48.4416,48.4706,65880.0
2022-12-13 11:40:00,50.21,50.23,49.94,49.97,117940.0,48.4706,48.4899,48.21,48.2389,117940.0
2022-12-13 11:50:00,49.97,49.98,49.87,49.97,121615.0,48.2389,48.2486,48.1424,48.2389,121615.0
2022-12-13 12:00:00,49.98,50.04,49.95,49.96,71885.0,48.2486,48.3065,48.2196,48.2293,71885.0
2022-12-13 12:10:00,49.97,49.97,49.68,49.68,70260.0,48.2389,48.2389,47.959,47.959,70260.0
2022-12-13 12:20:00,49.68,49.82,49.68,49.77,59655.0,47.959,48.0941,47.959,48.0459,59655.0
2022-12-13 12:30:00,49.74,49.79,49.66,49.78,72630.0,48.0169,48.0652,47.9397,48.0555,72630.0
2022-12-13 12:40:00,49.78,49.8,49.59,49.6,115300.0,48.0555,48.0748,47.8721,47.8817,115300.0
2022-12-13 12:50:00,49.6,49.71,49.58,49.69,91195.0,47.8817,47.9879,47.8624,47.9686,91195.0
2022-12-13 13:00:00,49.72,49.81,49.71,49.75,61500.0,47.9976,48.0845,47.9879,48.0265,61500.0
2022-12-13 13:10:00,49.79,49.95,49.78,49.94,57070.0,48.0652,48.2196,48.0555,48.21,57070.0
2022-12-13 13:20:00,49.93,50.0,49.93,49.98,44370.0,48.2003,48.2679,48.2003,48.2486,44370.0
2022-12-13 13:30:00,49.99,50.02,49.94,49.96,95085.0,48.2582,48.2872,48.21,48.2293,95085.0
2022-12-13 13:40:00,49.95,50.0,49.91,49.92,26890.0,48.2196,48.2679,48.181,48.1907,26890.0
2022-12-13 13:50:00,49.91,49.95,49.83,49.94,119235.0,48.181,48.2196,48.1038,48.21,119235.0
2022-12-13 14:00:00,49.95,50.06,49.92,49.94,154930.0,48.2196,48.3258,48.1907,48.21,154930.0
2022-12-13 14:10:00,49.91,49.94,49.88,49.89,62925.0,48.181,48.21,48.152,48.1617,62925.0
2022-12-13 14:20:00,49.89,49.93,49.88,49.93,34360.0,48.1617,48.2003,48.152,48.2003,34360.0
2022-12-13 14:30:00,49.93,49.99,49.9,49.99,65120.0,48.2003,48.2582,48.1713,48.2582,65120.0
2022-12-13 14:40:00,50.0,50.11,49.98,50.06,197550.0,48.2679,48.3741,48.2486,48.3258,197550.0
2022-12-13 14:50:00,50.03,50.04,49.84,49.89,54530.0,48.2968,48.3065,48.1134,48.1617,54530.0
2022-12-13 15:00:00,49.88,49.89,49.7,49.77,74915.0,48.152,48.1617,47.9783,48.0459,74915.0
2022-12-13 15:10:00,49.76,49.88,49.74,49.86,85050.0,48.0362,48.152,48.0169,48.1327,85050.0
2022-12-13 15:20:00,49.86,49.95,49.83,49.93,679030.0,48.1327,48.2196,48.1038,48.2003,679030.0
2022-12-13 15:30:00,49.94,50.02,49.87,49.89,108260.0,48.21,48.2872,48.1424,48.1617,108260.0
2022-12-13 15:40:00,49.86,49.98,49.86,49.91,89395.0,48.1327,48.2486,48.1327,48.181,89395.0
2022-12-13 15:50:00,49.93,50.02,49.88,49.92,160925.0,48.2003,48.2872,48.152,48.1907,160925.0
2022-12-14 09:30:00,49.89,50.11,49.89,50.09,104895.0,48.1617,48.3741,48.1617,48.3548,104895.0
2022-12-14 09:40:00,50.05,50.06,49.93,49.98,56915.0,48.3162,48.3258,48.2003,48.2486,56915.0
2022-12-14 09:50:00,50.0,50.07,50.0,50.0,54705.0,48.2679,48.3355,48.2679,48.2679,54705.0
2022-12-14 10:00:00,50.03,50.05,49.95,49.95,23875.0,48.2968,48.3162,48.2196,48.2196,23875.0
2022-12-14 10:10:00,49.98,50.1,49.98,50.07,274850.0,48.2486,48.3644,48.2486,48.3355,274850.0
2022-12-14 10:20:00,50.08,50.11,50.02,50.08,83640.0,48.3451,48.3741,48.2872,48.3451,83640.0
2022-12-14 10:30:00,50.06,50.12,50.04,50.05,86730.0,48.3258,48.3837,48.3065,48.3162,86730.0
2022-12-14 10:40:00,50.06,50.13,50.06,50.11,284215.0,48.3258,48.3934,48.3258,48.3741,284215.0
2022-12-14 10:50:00,50.12,50.16,50.11,50.16,51700.0,48.3837,48.4223,48.3741,48.4223,51700.0
2022-12-14 11:00:00,50.18,50.27,50.17,50.17,76305.0,48.4416,48.5285,48.432,48.432,76305.0
2022-12-14 11:10:00,50.17,50.24,50.16,50.23,42540.0,48.432,48.4996,48.4223,48.4899,42540.0
2022-12-14 11:20:00,50.22,50.28,50.21,50.27,179070.0,48.4803,48.5382,48.4706,48.5285,179070.0
2022-12-14 11:30:00,50.27,50.27,50.23,50.24,48115.0,48.5285,48.5285,48.4899,48.4996,48115.0
2022-12-14 11:40:00,50.24,50.25,50.15,50.17,39395.0,48.4996,48.5092,48.4127,48.432,39395.0
2022-12-14 11:50:00,50.14,50.19,50.13,50.16,49490.0,48.403,48.4513,48.3934,48.4223,49490.0
2022-12-14 12:00:00,50.14,50.19,50.14,50.16,87570.0,48.403,48.4513,48.403,48.4223,87570.0
2022-12-14 12:10:00,50.16,50.16,50.09,50.15,83355.0,48.4223,48.4223,48.3548,48.4127,83355.0
2022-12-14 12:20:00,50.15,50.17,50.09,50.12,41610.0,48.4127,48.432,48.3548,48.3837,41610.0
2022-12-14 12:30:00,50.11,50.13,50.09,50.13,28990.0,48.3741,48.3934,48.3548,48.3934,28990.0
2022-12-14 12:40:00,50.14,50.16,50.12,50.12,41815.0,48.403,48.4223,48.3837,48.3837,41815.0
2022-12-14 12:50:00,50.1,50.12,50.08,50.09,46870.0,48.3644,48.3837,48.3451,48.3548,46870.0
2022-12-14 13:00:00,50.1,50.18,50.1,50.15,108590.0,48.3644,48.4416,48.3644,48.4127,108590.0
2022-12-14 13:10:00,50.16,50.2,50.14,50.17,78510.0,48.4223,48.461,48.403,48.432,78510.0
2022-12-14 13:20:00,50.17,50.2,50.16,50.17,60375.0,48.432,48.461,48.4223,48.432,60375.0
2022-12-14 13:30:00,50.17,50.3,50.17,50.3,129065.0,48.432,48.5575,48.432,48.5575,129065.0
2022-12-14 13:40:00,50.3,50.31,50.26,50.27,110675.0,48.5575,48.5671,48.5189,48.5285,110675.0
2022-12-14 13:50:00,50.27,50.33,50.24,50.29,59985.0,48.5285,48.5865,48.4996,48.5478,59985.0
2022-12-14 14:00:00,50.3,50.3,49.53,49.58,308725.0,48.5575,48.5575,47.8142,47.8624,308725.0
2022-12-14 14:10:00,49.63,49.83,49.58,49.79,65720.0,47.9107,48.1038,47.8624,48.0652,65720.0
2022-12-14 14:20:00,49.78,49.86,49.73,49.76,48110.0,48.0555,48.1327,48.0072,48.0362,48110.0
2022-12-14 14:30:00,49.74,49.8,49.33,49.48,135840.0,48.0169,48.0748,47.6211,47.7659,135840.0
2022-12-14 14:40:00,49.52,49.85,49.43,49.76,121840.0,47.8045,48.1231,47.7176,48.0362,121840.0
2022-12-14 14:50:00,49.7,49.73,49.52,49.7,85920.0,47.9783,48.0072,47.8045,47.9783,85920.0
2022-12-14 15:00:00,49.74,49.96,49.67,49.91,53030.0,48.0169,48.2293,47.9493,48.181,53030.0
2022-12-14 15:10:00,49.9,50.24,49.81,49.87,70000.0,48.1713,48.4996,48.0845,48.1424,70000.0
2022-12-14 15:20:00,49.93,49.93,49.57,49.57,152855.0,48.2003,48.2003,47.8528,47.8528,152855.0
2022-12-14 15:30:00,49.57,49.6,49.45,49.58,243085.0,47.8528,47.8817,47.7369,47.8624,243085.0
2022-12-14 15:40:00,49.59,49.7,49.54,49.69,131575.0,47.8721,47.9783,47.8238,47.9686,131575.0
2022-12-14 15:50:00,49.69,49.85,49.66,49.68,219085.0,47.9686,48.1231,47.9397,47.959,219085.0
2022-12-15 09:30:00,49.14,49.19,48.83,48.99,365865.0,47.4377,47.4859,47.1384,47.2929,365865.0
2022-12-15 09:40:00,49.02,49.06,48.91,48.95,302605.0,47.3218,47.3604,47.2156,47.2543,302605.0
2022-12-15 09:50:00,48.96,49.0,48.65,48.71,341790.0,47.2639,47.3025,46.9647,47.0226,341790.0
2022-12-15 10:00:00,48.71,48.71,48.62,48.68,74695.0,47.0226,47.0226,46.9357,46.9936,74695.0
2022-12-15 10:10:00,48.71,48.77,48.64,48.76,137310.0,47.0226,47.0805,46.955,47.0708,137310.0
2022-12-15 10:20:00,48.8,48.8,48.68,48.78,52135.0,47.1095,47.1095,46.9936,47.0901,52135.0
2022-12-15 10:30:00,48.78,48.89,48.71,48.89,68980.0,47.0901,47.1963,47.0226,47.1963,68980.0
2022-12-15 10:40:00,48.88,48.88,48.73,48.73,41450.0,47.1867,47.1867,47.0419,47.0419,41450.0
2022-12-15 10:50:00,48.71,48.74,48.62,48.68,186755.0,47.0226,47.0515,46.9357,46.9936,186755.0
2022-12-15 11:00:00,48.69,48.74,48.62,48.63,175925.0,47.0033,47.0515,46.9357,46.9453,175925.0
2022-12-15 11:10:00,48.65,48.65,48.45,48.56,148955.0,46.9647,46.9647,46.7716,46.8778,148955.0
2022-12-15 11:20:00,48.54,48.58,48.46,48.49,50635.0,46.8585,46.8971,46.7812,46.8102,50635.0
2022-12-15 11:30:00,48.51,48.59,48.48,48.56,81690.0,46.8295,46.9067,46.8005,46.8778,81690.0
2022-12-15 11:40:00,48.56,48.57,48.48,48.5,56315.0,46.8778,46.8874,46.8005,46.8198,56315.0
2022-12-15 11:50:00,48.49,48.56,48.47,48.56,24010.0,46.8102,46.8778,46.7909,46.8778,24010.0
2022-12-15 12:00:00,48.55,48.64,48.55,48.64,112685.0,46.8681,46.955,46.8681,46.955,112685.0
2022-12-15 12:10:00,48.64,48.7,48.58,48.68,38600.0,46.955,47.0129,46.8971,46.9936,38600.0
2022-12-15 12:20:00,48.68,48.68,48.58,48.67,37965.0,46.9936,46.9936,46.8971,46.984,37965.0
2022-12-15 12:30:00,48.67,48.76,48.66,48.67,50825.0,46.984,47.0708,46.9743,46.984,50825.0
2022-12-15 12:40:00,48.67,48.67,48.58,48.6,43160.0,46.984,46.984,46.8971,46.9164,43160.0
2022-12-15 12:50:00,48.6,48.63,48.54,48.56,54530.0,46.9164,46.9453,46.8585,46.8778,54530.0
2022-12-15 13:00:00,48.55,48.56,48.45,48.47,59320.0,46.8681,46.8778,46.7716,46.7909,59320.0
2022-12-15 13:10:00,48.46,48.51,48.44,48.44,22140.0,46.7812,46.8295,46.7619,46.7619,22140.0
2022-12-15 13:20:00,48.44,48.46,48.42,48.46,33130.0,46.7619,46.7812,46.7426,46.7812,33130.0
2022-12-15 13:30:00,48.44,48.52,48.42,48.51,124400.0,46.7619,46.8392,46.7426,46.8295,124400.0
2022-12-15 13:40:00,48.52,48.53,48.46,48.46,119870.0,46.8392,46.8488,46.7812,46.7812,119870.0
2022-12-15 13:50:00,48.47,48.53,48.45,48.53,43800.0,46.7909,46.8488,46.7716,46.8488,43800.0
2022-12-15 14:00:00,48.54,48.57,48.47,48.47,38345.0,46.8585,46.8874,46.7909,46.7909,38345.0
2022-12-15 14:10:00,48.5,48.52,48.46,48.52,37380.0,46.8198,46.8392,46.7812,46.8392,37380.0
2022-12-15 14:20:00,48.51,48.53,48.48,48.51,57105.0,46.8295,46.8488,46.8005,46.8295,57105.0
2022-12-15 14:30:00,48.53,48.65,48.52,48.64,67630.0,46.8488,46.9647,46.8392,46.955,67630.0
2022-12-15 14:40:00,48.64,48.68,48.62,48.65,70175.0,46.955,46.9936,46.9357,46.9647,70175.0
2022-12-15 14:50:00,48.65,48.75,48.6,48.74,84470.0,46.9647,47.0612,46.9164,47.0515,84470.0
2022-12-15 15:00:00,48.74,48.8,48.73,48.79,94295.0,47.0515,47.1095,47.0419,47.0998,94295.0
2022-12-15 15:10:00,48.79,48.79,48.64,48.64,122940.0,47.0998,47.0998,46.955,46.955,122940.0
2022-12-15 15:20:00,48.62,48.74,48.62,48.74,95660.0,46.9357,47.0515,46.9357,47.0515,95660.0
2022-12-15 15:30:00,48.74,48.75,48.63,48.65,177500.0,47.0515,47.0612,46.9453,46.9647,177500.0
2022-12-15 15:40:00,48.65,48.66,48.51,48.52,96015.0,46.9647,46.9743,46.8295,46.8392,96015.0
2022-12-15 15:50:00,48.52,48.59,48.5,48.58,229850.0,46.8392,46.9067,46.8198,46.8971,229850.0
2022-12-16 09:30:00,48.02,48.25,47.97,48.1,151050.0,46.3565,46.5785,46.3082,46.4337,151050.0
2022-12-16 09:40:00,48.08,48.33,48.06,48.32,80745.0,46.4144,46.6557,46.3951,46.6461,80745.0
2022-12-16 09:50:00,48.31,48.32,48.24,48.28,72155.0,46.6364,46.6461,46.5689,46.6075,72155.0
2022-12-16 10:00:00,48.23,48.23,47.96,47.96,177220.0,46.5592,46.5592,46.2986,46.2986,177220.0
2022-12-16 10:10:00,47.96,47.99,47.87,47.96,164910.0,46.2986,46.3275,46.2117,46.2986,164910.0
2022-12-16 10:20:00,47.96,47.96,47.9,47.9,51140.0,46.2986,46.2986,46.2406,46.2406,51140.0
2022-12-16 10:30:00,47.88,47.93,47.82,47.92,93695.0,46.2213,46.2696,46.1634,46.2599,93695.0
2022-12-16 10:40:00,47.91,48.04,47.9,47.99,48620.0,46.2503,46.3758,46.2406,46.3275,48620.0
2022-12-16 10:50:00,47.98,47.99,47.93,47.99,57625.0,46.3179,46.3275,46.2696,46.3275,57625.0
2022-12-16 11:00:00,48.0,48.01,47.94,47.95,64670.0,46.3372,46.3468,46.2792,46.2889,64670.0
2022-12-16 11:10:00,47.92,48.06,47.86,48.01,158420.0,46.2599,46.3951,46.202,46.3468,158420.0
2022-12-16 11:20:00,48.01,48.02,47.92,47.93,25090.0,46.3468,46.3565,46.2599,46.2696,25090.0
2022-12-16 11:30:00,47.97,47.99,47.94,47.98,60350.0,46.3082,46.3275,46.2792,46.3179,60350.0
2022-12-16 11:40:00,47.96,47.97,47.82,47.82,98630.0,46.2986,46.3082,46.1634,46.1634,98630.0
2022-12-16 11:50:00,47.83,47.85,47.77,47.8,128350.0,46.1731,46.1924,46.1151,46.1441,128350.0
2022-12-16 12:00:00,47.81,47.85,47.79,47.79,124105.0,46.1538,46.1924,46.1344,46.1344,124105.0
2022-12-16 12:10:00,47.78,47.82,47.75,47.8,106130.0,46.1248,46.1634,46.0958,46.1441,106130.0
2022-12-16 12:20:00,47.85,47.86,47.8,47.84,37265.0,46.1924,46.202,46.1441,46.1827,37265.0
2022-12-16 12:30:00,47.85,47.91,47.82,47.88,42335.0,46.1924,46.2503,46.1634,46.2213,42335.0
2022-12-16 12:40:00,47.84,47.87,47.75,47.8,106010.0,46.1827,46.2117,46.0958,46.1441,106010.0
2022-12-16 12:50:00,47.79,47.8,47.69,47.7,66190.0,46.1344,46.1441,46.0379,46.0476,66190.0
2022-12-16 13:00:00,47.7,47.76,47.69,47.76,98945.0,46.0476,46.1055,46.0379,46.1055,98945.0
2022-12-16 13:10:00,47.75,47.78,47.74,47.74,84915.0,46.0958,46.1248,46.0862,46.0862,84915.0
2022-12-16 13:20:00,47.72,47.75,47.72,47.72,31155.0,46.0669,46.0958,46.0669,46.0669,31155.0
2022-12-16 13:30:00,47.71,47.8,47.71,47.75,65970.0,46.0572,46.1441,46.0572,46.0958,65970.0
2022-12-16 13:40:00,47.74,47.82,47.74,47.8,70125.0,46.0862,46.1634,46.0862,46.1441,70125.0
2022-12-16 13:50:00,47.79,47.79,47.74,47.76,67295.0,46.1344,46.1344,46.0862,46.1055,67295.0
2022-12-16 14:00:00,47.76,47.82,47.75,47.82,46565.0,46.1055,46.1634,46.0958,46.1634,46565.0
2022-12-16 14:10:00,47.82,47.91,47.82,47.86,41455.0,46.1634,46.2503,46.1634,46.202,41455.0
2022-12-16 14:20:00,47.86,47.86,47.78,47.79,45115.0,46.202,46.202,46.1248,46.1344,45115.0
2022-12-16 14:30:00,47.78,47.8,47.74,47.79,46430.0,46.1248,46.1441,46.0862,46.1344,46430.0
2022-12-16 14:40:00,47.8,47.82,47.78,47.82,38135.0,46.1441,46.1634,46.1248,46.1634,38135.0
2022-12-16 14:50:00,47.82,47.95,47.81,47.93,127515.0,46.1634,46.2889,46.1538,46.2696,127515.0
2022-12-16 15:00:00,47.92,47.96,47.85,47.85,65705.0,46.2599,46.2986,46.1924,46.1924,65705.0
2022-12-16 15:10:00,47.85,48.04,47.84,47.97,334760.0,46.1924,46.3758,46.1827,46.3082,334760.0
2022-12-16 15:20:00,47.96,48.03,47.95,47.98,160625.0,46.2986,46.3661,46.2889,46.3179,160625.0
2022-12-16 15:30:00,47.99,48.1,47.99,48.06,183315.0,46.3275,46.4337,46.3275,46.3951,183315.0
2022-12-16 15:40:00,48.06,48.11,48.02,48.04,174220.0,46.3951,46.4434,46.3565,46.3758,174220.0
2022-12-16 15:50:00,48.04,48.17,48.01,48.04,822665.0,46.3758,46.5013,46.3468,46.3758,822665.0
2022-12-19 09:30:00,48.11,48.2,48.03,48.19,286735.0,46.4434,46.5302,46.3661,46.5206,286735.0
2022-12-19 09:40:00,48.1,48.1,47.85,47.86,138275.0,46.4337,46.4337,46.1924,46.202,138275.0
2022-12-19 09:50:00,47.89,47.92,47.8,47.89,670830.0,46.231,46.2599,46.1441,46.231,670830.0
2022-12-19 10:00:00,47.89,47.9,47.82,47.85,116525.0,46.231,46.2406,46.1634,46.1924,116525.0
2022-12-19 10:10:00,47.86,47.97,47.86,47.95,167065.0,46.202,46.3082,46.202,46.2889,167065.0
2022-12-19 10:20:00,47.96,48.07,47.96,48.05,254605.0,46.2986,46.4047,46.2986,46.3854,254605.0
2022-12-19 10:30:00,48.05,48.06,47.95,47.95,132390.0,46.3854,46.3951,46.2889,46.2889,132390.0
2022-12-19 10:40:00,47.94,47.99,47.94,47.99,25795.0,46.2792,46.3275,46.2792,46.3275,25795.0
2022-12-19 10:50:00,47.95,47.95,47.78,47.78,246965.0,46.2889,46.2889,46.1248,46.1248,246965.0
2022-12-19 11:00:00,47.8,47.83,47.75,47.82,233545.0,46.1441,46.1731,46.0958,46.1634,233545.0
2022-12-19 11:10:00,47.83,47.85,47.77,47.84,68160.0,46.1731,46.1924,46.1151,46.1827,68160.0
2022-12-19 11:20:00,47.83,47.86,47.78,47.84,29010.0,46.1731,46.202,46.1248,46.1827,29010.0
2022-12-19 11:30:00,47.83,47.83,47.71,47.71,40335.0,46.1731,46.1731,46.0572,46.0572,40335.0
2022-12-19 11:40:00,47.71,47.79,47.67,47.76,66355.0,46.0572,46.1344,46.0186,46.1055,66355.0
2022-12-19 11:50:00,47.77,47.77,47.7,47.71,187225.0,46.1151,46.1151,46.0476,46.0572,187225.0
2022-12-19 12:00:00,47.7,47.76,47.7,47.74,61850.0,46.0476,46.1055,46.0476,46.0862,61850.0
2022-12-19 12:10:00,47.74,47.78,47.73,47.73,122025.0,46.0862,46.1248,46.0765,46.0765,122025.0
2022-12-19 12:20:00,47.73,47.73,47.67,47.68,22520.0,46.0765,46.0765,46.0186,46.0283,22520.0
2022-12-19 12:30:00,47.68,47.69,47.63,47.67,123585.0,46.0283,46.0379,45.98,46.0186,123585.0
2022-12-19 12:40:00,47.67,47.69,47.62,47.68,68225.0,46.0186,46.0379,45.9703,46.0283,68225.0
2022-12-19 12:50:00,47.68,47.71,47.66,47.67,37580.0,46.0283,46.0572,46.0089,46.0186,37580.0
2022-12-19 13:00:00,47.68,47.69,47.62,47.64,54335.0,46.0283,46.0379,45.9703,45.9896,54335.0
2022-12-19 13:10:00,47.63,47.68,47.63,47.65,66200.0,45.98,46.0283,45.98,45.9993,66200.0
2022-12-19 13:20:00,47.67,47.72,47.6,47.62,32635.0,46.0186,46.0669,45.951,45.9703,32635.0
2022-12-19 13:30:00,47.62,47.62,47.55,47.56,87985.0,45.9703,45.9703,45.9028,45.9124,87985.0
2022-12-19 13:40:00,47.57,47.57,47.5,47.53,123705.0,45.9221,45.9221,45.8545,45.8835,123705.0
2022-12-19 13:50:00,47.52,47.54,47.46,47.47,65660.0,45.8738,45.8931,45.8159,45.8255,65660.0
2022-12-19 14:00:00,47.47,47.47,47.38,47.47,71010.0,45.8255,45.8255,45.7386,45.8255,71010.0
2022-12-19 14:10:00,47.47,47.5,47.43,47.44,181680.0,45.8255,45.8545,45.7869,45.7966,181680.0
2022-12-19 14:20:00,47.44,47.48,47.37,47.37,158320.0,45.7966,45.8352,45.729,45.729,158320.0
2022-12-19 14:30:00,47.37,47.41,47.37,47.4,131245.0,45.729,45.7676,45.729,45.758,131245.0
2022-12-19 14:40:00,47.4,47.44,47.35,47.39,138175.0,45.758,45.7966,45.7097,45.7483,138175.0
2022-12-19 14:50:00,47.39,47.39,47.32,47.37,68045.0,45.7483,45.7483,45.6807,45.729,68045.0
2022-12-19 15:00:00,47.37,47.37,47.31,47.33,89765.0,45.729,45.729,45.6711,45.6904,89765.0
2022-12-19 15:10:00,47.34,47.38,47.33,47.37,377720.0,45.7,45.7386,45.6904,45.729,377720.0
2022-12-19 15:20:00,47.38,47.45,47.36,47.42,78680.0,45.7386,45.8062,45.7193,45.7773,78680.0
2022-12-19 15:30:00,47.44,47.49,47.42,47.42,98835.0,45.7966,45.8448,45.7773,45.7773,98835.0
2022-12-19 15:40:00,47.42,47.5,47.38,47.46,150810.0,45.7773,45.8545,45.7386,45.8159,150810.0
2022-12-19 15:50:00,47.48,47.56,47.48,47.5,296655.0,45.8352,45.9124,45.8352,45.8545,296655.0
2022-12-20 09:30:00,47.42,47.6,47.39,47.6,193665.0,45.7773,45.951,45.7483,45.951,193665.0
2022-12-20 09:40:00,47.6,47.61,47.42,47.45,52605.0,45.951,45.9607,45.7773,45.8062,52605.0
2022-12-20 09:50:00,47.43,47.62,47.4,47.61,84335.0,45.7869,45.9703,45.758,45.9607,84335.0
2022-12-20 10:00:00,47.62,47.75,47.62,47.74,178135.0,45.9703,46.0958,45.9703,46.0862,178135.0
2022-12-20 10:10:00,47.75,47.83,47.69,47.8,76165.0,46.0958,46.1731,46.0379,46.1441,76165.0
2022-12-20 10:20:00,47.81,47.87,47.78,47.81,605940.0,46.1538,46.2117,46.1248,46.1538,605940.0
2022-12-20 10:30:00,47.86,47.98,47.82,47.96,147200.0,46.202,46.3179,46.1634,46.2986,147200.0
2022-12-20 10:40:00,47.95,47.99,47.9,47.95,72305.0,46.2889,46.3275,46.2406,46.2889,72305.0
2022-12-20 10:50:00,47.93,47.97,47.88,47.88,32120.0,46.2696,46.3082,46.2213,46.2213,32120.0
2022-12-20 11:00:00,47.86,47.92,47.84,47.84,109865.0,46.202,46.2599,46.1827,46.1827,109865.0
2022-12-20 11:10:00,47.84,47.85,47.65,47.69,50710.0,46.1827,46.1924,45.9993,46.0379,50710.0
2022-12-20 11:20:00,47.7,47.71,47.65,47.68,68880.0,46.0476,46.0572,45.9993,46.0283,68880.0
2022-12-20 11:30:00,47.7,47.76,47.69,47.73,55415.0,46.0476,46.1055,46.0379,46.0765,55415.0
2022-12-20 11:40:00,47.72,47.74,47.67,47.71,27610.0,46.0669,46.0862,46.0186,46.0572,27610.0
2022-12-20 11:50:00,47.72,47.8,47.7,47.8,71035.0,46.0669,46.1441,46.0476,46.1441,71035.0
2022-12-20 12:00:00,47.78,47.87,47.78,47.84,75205.0,46.1248,46.2117,46.1248,46.1827,75205.0
2022-12-20 12:10:00,47.84,47.86,47.79,47.8,60115.0,46.1827,46.202,46.1344,46.1441,60115.0
2022-12-20 12:20:00,47.78,47.84,47.78,47.81,61620.0,46.1248,46.1827,46.1248,46.1538,61620.0
2022-12-20 12:30:00,47.79,47.79,47.72,47.73,31610.0,46.1344,46.1344,46.0669,46.0765,31610.0
2022-12-20 12:40:00,47.75,47.81,47.75,47.79,46495.0,46.0958,46.1538,46.0958,46.1344,46495.0
2022-12-20 12:50:00,47.81,47.9,47.8,47.86,67500.0,46.1538,46.2406,46.1441,46.202,67500.0
2022-12-20 13:00:00,47.87,47.9,47.86,47.87,50045.0,46.2117,46.2406,46.202,46.2117,50045.0
2022-12-20 13:10:00,47.84,47.89,47.83,47.84,29865.0,46.1827,46.231,46.1731,46.1827,29865.0
2022-12-20 13:20:00,47.83,47.91,47.83,47.89,54315.0,46.1731,46.2503,46.1731,46.231,54315.0
2022-12-20 13:30:00,47.89,48.01,47.89,48.01,1407640.0,46.231,46.3468,46.231,46.3468,1407640.0
2022-12-20 13:40:00,48.0,48.02,47.92,47.94,138825.0,46.3372,46.3565,46.2599,46.2792,138825.0
2022-12-20 13:50:00,47.93,47.95,47.91,47.92,140175.0,46.2696,46.2889,46.2503,46.2599,140175.0
2022-12-20 14:00:00,47.93,47.95,47.9,47.92,137545.0,46.2696,46.2889,46.2406,46.2599,137545.0
2022-12-20 14:10:00,47.93,47.99,47.92,47.94,107365.0,46.2696,46.3275,46.2599,46.2792,107365.0
2022-12-20 14:20:00,47.94,47.94,47.88,47.9,124185.0,46.2792,46.2792,46.2213,46.2406,124185.0
2022-12-20 14:30:00,47.9,47.9,47.84,47.85,139110.0,46.2406,46.2406,46.1827,46.1924,139110.0
2022-12-20 14:40:00,47.85,47.86,47.8,47.8,107200.0,46.1924,46.202,46.1441,46.1441,107200.0
2022-12-20 14:50:00,47.8,47.85,47.78,47.83,172945.0,46.1441,46.1924,46.1248,46.1731,172945.0
2022-12-20 15:00:00,47.82,47.83,47.77,47.79,134910.0,46.1634,46.1731,46.1151,46.1344,134910.0
2022-12-20 15:10:00,47.8,47.83,47.78,47.79,123440.0,46.1441,46.1731,46.1248,46.1344,123440.0
2022-12-20 15:20:00,47.79,47.85,47.76,47.84,131615.0,46.1344,46.1924,46.1055,46.1827,131615.0
2022-12-20 15:30:00,47.83,47.9,47.83,47.9,168425.0,46.1731,46.2406,46.1731,46.2406,168425.0
2022-12-20 15:40:00,47.9,47.92,47.86,47.88,181530.0,46.2406,46.2599,46.202,46.2213,181530.0
2022-12-20 15:50:00,47.87,47.88,47.75,47.75,560960.0,46.2117,46.2213,46.0958,46.0958,560960.0
2022-12-21 09:30:00,48.19,48.32,48.19,48.29,273005.0,46.5206,46.6461,46.5206,46.6171,273005.0
2022-12-21 09:40:00,48.29,48.32,48.24,48.27,120760.0,46.6171,46.6461,46.5689,46.5978,120760.0
2022-12-21 09:50:00,48.23,48.29,48.2,48.25,131790.0,46.5592,46.6171,46.5302,46.5785,131790.0
2022-12-21 10:00:00,48.27,48.46,48.26,48.46,65625.0,46.5978,46.7812,46.5882,46.7812,65625.0
2022-12-21 10:10:00,48.45,48.46,48.4,48.44,35335.0,46.7716,46.7812,46.7233,46.7619,35335.0
2022-12-21 10:20:00,48.4,48.51,48.4,48.51,60985.0,46.7233,46.8295,46.7233,46.8295,60985.0
2022-12-21 10:30:00,48.52,48.65,48.49,48.65,42535.0,46.8392,46.9647,46.8102,46.9647,42535.0
2022-12-21 10:40:00,48.66,48.71,48.66,48.67,83990.0,46.9743,47.0226,46.9743,46.984,83990.0
2022-12-21 10:50:00,48.7,48.72,48.66,48.71,67250.0,47.0129,47.0322,46.9743,47.0226,67250.0
2022-12-21 11:00:00,48.71,48.75,48.66,48.7,91700.0,47.0226,47.0612,46.9743,47.0129,91700.0
2022-12-21 11:10:00,48.72,48.74,48.68,48.68,143795.0,47.0322,47.0515,46.9936,46.9936,143795.0
2022-12-21 11:20:00,48.67,48.72,48.64,48.7,118675.0,46.984,47.0322,46.955,47.0129,118675.0
2022-12-21 11:30:00,48.71,48.74,48.7,48.7,27690.0,47.0226,47.0515,47.0129,47.0129,27690.0
2022-12-21 11:40:00,48.69,48.71,48.64,48.65,22795.0,47.0033,47.0226,46.955,46.9647,22795.0
2022-12-21 11:50:00,48.65,48.68,48.63,48.66,87940.0,46.9647,46.9936,46.9453,46.9743,87940.0
2022-12-21 12:00:00,48.64,48.67,48.62,48.62,55240.0,46.955,46.984,46.9357,46.9357,55240.0
2022-12-21 12:10:00,48.63,48.65,48.62,48.62,65785.0,46.9453,46.9647,46.9357,46.9357,65785.0
2022-12-21 12:20:00,48.64,48.67,48.6,48.6,48735.0,46.955,46.984,46.9164,46.9164,48735.0
2022-12-21 12:30:00,48.62,48.67,48.62,48.67,56340.0,46.9357,46.984,46.9357,46.984,56340.0
2022-12-21 12:40:00,48.66,48.68,48.61,48.64,41495.0,46.9743,46.9936,46.926,46.955,41495.0
2022-12-21 12:50:00,48.63,48.67,48.62,48.66,33225.0,46.9453,46.984,46.9357,46.9743,33225.0
2022-12-21 13:00:00,48.67,48.72,48.66,48.71,75990.0,46.984,47.0322,46.9743,47.0226,75990.0
2022-12-21 13:10:00,48.72,48.73,48.67,48.67,70005.0,47.0322,47.0419,46.984,46.984,70005.0
2022-12-21 13:20:00,48.67,48.69,48.62,48.63,45900.0,46.984,47.0033,46.9357,46.9453,45900.0
2022-12-21 13:30:00,48.64,48.67,48.63,48.65,63695.0,46.955,46.984,46.9453,46.9647,63695.0
2022-12-21 13:40:00,48.66,48.7,48.63,48.69,37330.0,46.9743,47.0129,46.9453,47.0033,37330.0
2022-12-21 13:50:00,48.7,48.74,48.7,48.71,68090.0,47.0129,47.0515,47.0129,47.0226,68090.0
2022-12-21 14:00:00,48.72,48.77,48.71,48.75,71840.0,47.0322,47.0805,47.0226,47.0612,71840.0
2022-12-21 14:10:00,48.76,48.78,48.71,48.71,145190.0,47.0708,47.0901,47.0226,47.0226,145190.0
2022-12-21 14:20:00,48.72,48.72,48.67,48.67,73920.0,47.0322,47.0322,46.984,46.984,73920.0
2022-12-21 14:30:00,48.67,48.71,48.65,48.67,123455.0,46.984,47.0226,46.9647,46.984,123455.0
2022-12-21 14:40:00,48.67,48.67,48.62,48.63,90490.0,46.984,46.984,46.9357,46.9453,90490.0
2022-12-21 14:50:00,48.64,48.64,48.56,48.59,73605.0,46.955,46.955,46.8778,46.9067,73605.0
2022-12-21 15:00:00,48.58,48.61,48.53,48.54,72875.0,46.8971,46.926,46.8488,46.8585,72875.0
2022-12-21 15:10:00,48.55,48.59,48.54,48.55,75535.0,46.8681,46.9067,46.8585,46.8681,75535.0
2022-12-21 15:20:00,48.55,48.57,48.52,48.53,126695.0,46.8681,46.8874,46.8392,46.8488,126695.0
2022-12-21 15:30:00,48.52,48.6,48.52,48.57,197045.0,46.8392,46.9164,46.8392,46.8874,197045.0
2022-12-21 15:40:00,48.59,48.62,48.55,48.62,463985.0,46.9067,46.9357,46.8681,46.9357,463985.0
2022-12-21 15:50:00,48.61,48.67,48.52,48.67,883000.0,46.926,46.984,46.8392,46.984,883000.0
2022-12-22 09:30:00,48.32,48.32,48.0,48.0,345250.0,46.6461,46.6461,46.3372,46.3372,345250.0
2022-12-22 09:40:00,48.0,48.06,47.99,48.01,83505.0,46.3372,46.3951,46.3275,46.3468,83505.0
2022-12-22 09:50:00,48.0,48.02,47.95,47.99,70055.0,46.3372,46.3565,46.2889,46.3275,70055.0
2022-12-22 10:00:00,47.98,48.0,47.85,47.87,80325.0,46.3179,46.3372,46.1924,46.2117,80325.0
2022-12-22 10:10:00,47.88,47.92,47.79,47.92,44835.0,46.2213,46.2599,46.1344,46.2599,44835.0
2022-12-22 10:20:00,47.9,47.9,47.86,47.87,27345.0,46.2406,46.2406,46.202,46.2117,27345.0
2022-12-22 10:30:00,47.84,47.9,47.81,47.88,49685.0,46.1827,46.2406,46.1538,46.2213,49685.0
2022-12-22 10:40:00,47.87,47.93,47.84,47.91,73265.0,46.2117,46.2696,46.1827,46.2503,73265.0
2022-12-22 10:50:00,47.91,47.91,47.84,47.86,69700.0,46.2503,46.2503,46.1827,46.202,69700.0
2022-12-22 11:00:00,47.85,47.89,47.81,47.82,32180.0,46.1924,46.231,46.1538,46.1634,32180.0
2022-12-22 11:10:00,47.82,47.88,47.8,47.86,138515.0,46.1634,46.2213,46.1441,46.202,138515.0
2022-12-22 11:20:00,47.83,47.88,47.8,47.81,140785.0,46.1731,46.2213,46.1441,46.1538,140785.0
2022-12-22 11:30:00,47.81,47.83,47.75,47.76,74130.0,46.1538,46.1731,46.0958,46.1055,74130.0
2022-12-22 11:40:00,47.72,47.77,47.7,47.73,55125.0,46.0669,46.1151,46.0476,46.0765,55125.0
2022-12-22 11:50:00,47.73,47.74,47.68,47.74,45040.0,46.0765,46.0862,46.0283,46.0862,45040.0
2022-12-22 12:00:00,47.72,47.73,47.68,47.69,47140.0,46.0669,46.0765,46.0283,46.0379,47140.0
2022-12-22 12:10:00,47.71,47.72,47.62,47.63,61595.0,46.0572,46.0669,45.9703,45.98,61595.0
2022-12-22 12:20:00,47.63,47.65,47.49,47.49,66705.0,45.98,45.9993,45.8448,45.8448,66705.0
2022-12-22 12:30:00,47.5,47.52,47.43,47.45,36060.0,45.8545,45.8738,45.7869,45.8062,36060.0
2022-12-22 12:40:00,47.45,47.48,47.43,47.46,30460.0,45.8062,45.8352,45.7869,45.8159,30460.0
2022-12-22 12:50:00,47.45,47.48,47.45,47.47,51265.0,45.8062,45.8352,45.8062,45.8255,51265.0
2022-12-22 13:00:00,47.44,47.45,47.31,47.33,84395.0,45.7966,45.8062,45.6711,45.6904,84395.0
2022-12-22 13:10:00,47.35,47.42,47.35,47.41,76080.0,45.7097,45.7773,45.7097,45.7676,76080.0
2022-12-22 13:20:00,47.41,47.41,47.37,47.39,121145.0,45.7676,45.7676,45.729,45.7483,121145.0
2022-12-22 13:30:00,47.36,47.4,47.31,47.4,64190.0,45.7193,45.758,45.6711,45.758,64190.0
2022-12-22 13:40:00,47.41,47.42,47.38,47.39,34685.0,45.7676,45.7773,45.7386,45.7483,34685.0
2022-12-22 13:50:00,47.4,47.41,47.37,47.4,53695.0,45.758,45.7676,45.729,45.758,53695.0
2022-12-22 14:00:00,47.41,47.45,47.4,47.43,79170.0,45.7676,45.8062,45.758,45.7869,79170.0
2022-12-22 14:10:00,47.44,47.55,47.43,47.51,81600.0,45.7966,45.9028,45.7869,45.8641,81600.0
2022-12-22 14:20:00,47.51,47.63,47.46,47.62,484130.0,45.8641,45.98,45.8159,45.9703,484130.0
2022-12-22 14:30:00,47.62,47.66,47.59,47.61,80695.0,45.9703,46.0089,45.9414,45.9607,80695.0
2022-12-22 14:40:00,47.63,47.67,47.58,47.67,64160.0,45.98,46.0186,45.9317,46.0186,64160.0
2022-12-22 14:50:00,47.66,47.82,47.66,47.81,99530.0,46.0089,46.1634,46.0089,46.1538,99530.0
2022-12-22 15:00:00,47.82,47.9,47.79,47.89,43150.0,46.1634,46.2406,46.1344,46.231,43150.0
2022-12-22 15:10:00,47.89,47.97,47.85,47.97,68470.0,46.231,46.3082,46.1924,46.3082,68470.0
2022-12-22 15:20:00,48.0,48.07,47.98,48.06,153485.0,46.3372,46.4047,46.3179,46.3951,153485.0
2022-12-22 15:30:00,48.07,48.07,47.94,47.97,83995.0,46.4047,46.4047,46.2792,46.3082,83995.0
2022-12-22 15:40:00,47.97,48.0,47.92,48.0,96860.0,46.3082,46.3372,46.2599,46.3372,96860.0
2022-12-22 15:50:00,48.02,48.13,48.01,48.11,533700.0,46.3565,46.4627,46.3468,46.4434,533700.0
2022-12-23 09:30:00,48.12,48.25,47.98,47.99,211625.0,46.453,46.5785,46.3179,46.3275,211625.0
2022-12-23 09:40:00,47.95,48.05,47.93,47.95,46890.0,46.2889,46.3854,46.2696,46.2889,46890.0
2022-12-23 09:50:00,47.98,47.98,47.85,47.89,48140.0,46.3179,46.3179,46.1924,46.231,48140.0
2022-12-23 10:00:00,47.9,48.11,47.88,48.04,201250.0,46.2406,46.4434,46.2213,46.3758,201250.0
2022-12-23 10:10:00,48.04,48.21,47.98,48.21,34530.0,46.3758,46.5399,46.3179,46.5399,34530.0
2022-12-23 10:20:00,48.2,48.26,48.16,48.19,39760.0,46.5302,46.5882,46.4916,46.5206,39760.0
2022-12-23 10:30:00,48.21,48.34,48.21,48.33,51085.0,46.5399,46.6654,46.5399,46.6557,51085.0
2022-12-23 10:40:00,48.35,48.35,48.23,48.24,88595.0,46.675,46.675,46.5592,46.5689,88595.0
2022-12-23 10:50:00,48.24,48.24,48.14,48.15,87170.0,46.5689,46.5689,46.4723,46.482,87170.0
2022-12-23 11:00:00,48.15,48.15,48.06,48.07,28405.0,46.482,46.482,46.3951,46.4047,28405.0
2022-12-23 11:10:00,48.12,48.16,48.09,48.13,135285.0,46.453,46.4916,46.4241,46.4627,135285.0
2022-12-23 11:20:00,48.16,48.18,48.1,48.13,18805.0,46.4916,46.5109,46.4337,46.4627,18805.0
2022-12-23 11:30:00,48.15,48.22,48.13,48.22,31030.0,46.482,46.5495,46.4627,46.5495,31030.0
2022-12-23 11:40:00,48.22,48.26,48.2,48.22,85665.0,46.5495,46.5882,46.5302,46.5495,85665.0
2022-12-23 11:50:00,48.24,48.28,48.21,48.28,117265.0,46.5689,46.6075,46.5399,46.6075,117265.0
2022-12-23 12:00:00,48.28,48.35,48.27,48.27,164820.0,46.6075,46.675,46.5978,46.5978,164820.0
2022-12-23 12:10:00,48.28,48.31,48.28,48.3,66920.0,46.6075,46.6364,46.6075,46.6268,66920.0
2022-12-23 12:20:00,48.29,48.35,48.29,48.32,50655.0,46.6171,46.675,46.6171,46.6461,50655.0
2022-12-23 12:30:00,48.31,48.39,48.31,48.34,89090.0,46.6364,46.7137,46.6364,46.6654,89090.0
2022-12-23 12:40:00,48.35,48.35,48.25,48.26,49905.0,46.675,46.675,46.5785,46.5882,49905.0
2022-12-23 12:50:00,48.26,48.27,48.23,48.25,82720.0,46.5882,46.5978,46.5592,46.5785,82720.0
2022-12-23 13:00:00,48.26,48.32,48.25,48.31,69935.0,46.5882,46.6461,46.5785,46.6364,69935.0
2022-12-23 13:10:00,48.32,48.33,48.24,48.29,60635.0,46.6461,46.6557,46.5689,46.6171,60635.0
2022-12-23 13:20:00,48.3,48.3,48.28,48.29,14295.0,46.6268,46.6268,46.6075,46.6171,14295.0
2022-12-23 13:30:00,48.3,48.33,48.3,48.31,10735.0,46.6268,46.6557,46.6268,46.6364,10735.0
2022-12-23 13:40:00,48.32,48.33,48.22,48.28,44535.0,46.6461,46.6557,46.5495,46.6075,44535.0
2022-12-23 13:50:00,48.28,48.28,48.26,48.27,46320.0,46.6075,46.6075,46.5882,46.5978,46320.0
2022-12-23 14:00:00,48.27,48.27,48.23,48.24,28585.0,46.5978,46.5978,46.5592,46.5689,28585.0
2022-12-23 14:10:00,48.25,48.32,48.25,48.32,52475.0,46.5785,46.6461,46.5785,46.6461,52475.0
2022-12-23 14:20:00,48.31,48.31,48.25,48.29,24625.0,46.6364,46.6364,46.5785,46.6171,24625.0
2022-12-23 14:30:00,48.29,48.36,48.27,48.36,72825.0,46.6171,46.6847,46.5978,46.6847,72825.0
2022-12-23 14:40:00,48.36,48.36,48.3,48.31,57875.0,46.6847,46.6847,46.6268,46.6364,57875.0
2022-12-23 14:50:00,48.32,48.4,48.32,48.39,29540.0,46.6461,46.7233,46.6461,46.7137,29540.0
2022-12-23 15:00:00,48.41,48.45,48.4,48.41,31180.0,46.733,46.7716,46.7233,46.733,31180.0
2022-12-23 15:10:00,48.42,48.45,48.4,48.42,50160.0,46.7426,46.7716,46.7233,46.7426,50160.0
2022-12-23 15:20:00,48.43,48.43,48.36,48.38,153630.0,46.7523,46.7523,46.6847,46.704,153630.0
2022-12-23 15:30:00,48.38,48.39,48.32,48.33,97555.0,46.704,46.7137,46.6461,46.6557,97555.0
2022-12-23 15:40:00,48.34,48.44,48.33,48.44,35620.0,46.6654,46.7619,46.6557,46.7619,35620.0
2022-12-23 15:50:00,48.41,48.48,48.38,48.46,199285.0,46.733,46.8005,46.704,46.7812,199285.0
2022-12-27 09:30:00,48.47,48.52,48.23,48.33,157845.0,46.7909,46.8392,46.5592,46.6557,157845.0
2022-12-27 09:40:00,48.27,48.35,48.2,48.25,55130.0,46.5978,46.675,46.5302,46.5785,55130.0
2022-12-27 09:50:00,48.24,48.33,48.22,48.3,73315.0,46.5689,46.6557,46.5495,46.6268,73315.0
2022-12-27 10:00:00,48.31,48.34,48.24,48.33,106985.0,46.6364,46.6654,46.5689,46.6557,106985.0
2022-12-27 10:10:00,48.34,48.56,48.31,48.55,114260.0,46.6654,46.8778,46.6364,46.8681,114260.0
2022-12-27 10:20:00,48.54,48.63,48.54,48.59,34175.0,46.8585,46.9453,46.8585,46.9067,34175.0
2022-12-27 10:30:00,48.58,48.65,48.55,48.64,58110.0,46.8971,46.9647,46.8681,46.955,58110.0
2022-12-27 10:40:00,48.63,48.67,48.63,48.66,38150.0,46.9453,46.984,46.9453,46.9743,38150.0
2022-12-27 10:50:00,48.66,48.66,48.51,48.51,43925.0,46.9743,46.9743,46.8295,46.8295,43925.0
2022-12-27 11:00:00,48.51,48.56,48.49,48.55,52735.0,46.8295,46.8778,46.8102,46.8681,52735.0
2022-12-27 11:10:00,48.54,48.57,48.51,48.51,83590.0,46.8585,46.8874,46.8295,46.8295,83590.0
2022-12-27 11:20:00,48.5,48.55,48.47,48.53,332315.0,46.8198,46.8681,46.7909,46.8488,332315.0
2022-12-27 11:30:00,48.54,48.58,48.51,48.57,107235.0,46.8585,46.8971,46.8295,46.8874,107235.0
2022-12-27 11:40:00,48.56,48.59,48.54,48.55,33915.0,46.8778,46.9067,46.8585,46.8681,33915.0
2022-12-27 11:50:00,48.53,48.58,48.53,48.56,79535.0,46.8488,46.8971,46.8488,46.8778,79535.0
2022-12-27 12:00:00,48.56,48.61,48.56,48.58,43100.0,46.8778,46.926,46.8778,46.8971,43100.0
2022-12-27 12:10:00,48.58,48.64,48.58,48.6,59830.0,46.8971,46.955,46.8971,46.9164,59830.0
2022-12-27 12:20:00,48.6,48.6,48.53,48.53,47220.0,46.9164,46.9164,46.8488,46.8488,47220.0
2022-12-27 12:30:00,48.54,48.59,48.54,48.59,64545.0,46.8585,46.9067,46.8585,46.9067,64545.0
2022-12-27 12:40:00,48.57,48.57,48.47,48.47,36390.0,46.8874,46.8874,46.7909,46.7909,36390.0
2022-12-27 12:50:00,48.48,48.52,48.47,48.52,30005.0,46.8005,46.8392,46.7909,46.8392,30005.0
2022-12-27 13:00:00,48.53,48.59,48.53,48.58,105800.0,46.8488,46.9067,46.8488,46.8971,105800.0
2022-12-27 13:10:00,48.58,48.58,48.52,48.53,74930.0,46.8971,46.8971,46.8392,46.8488,74930.0
2022-12-27 13:20:00,48.53,48.54,48.52,48.53,46310.0,46.8488,46.8585,46.8392,46.8488,46310.0
2022-12-27 13:30:00,48.52,48.52,48.48,48.48,53695.0,46.8392,46.8392,46.8005,46.8005,53695.0
2022-12-27 13:40:00,48.49,48.5,48.45,48.48,69390.0,46.8102,46.8198,46.7716,46.8005,69390.0
2022-12-27 13:50:00,48.48,48.48,48.37,48.38,217260.0,46.8005,46.8005,46.6944,46.704,217260.0
2022-12-27 14:00:00,48.37,48.43,48.37,48.42,31660.0,46.6944,46.7523,46.6944,46.7426,31660.0
2022-12-27 14:10:00,48.42,48.42,48.34,48.35,129890.0,46.7426,46.7426,46.6654,46.675,129890.0
2022-12-27 14:20:00,48.35,48.37,48.29,48.31,57350.0,46.675,46.6944,46.6171,46.6364,57350.0
2022-12-27 14:30:00,48.3,48.35,48.3,48.31,131180.0,46.6268,46.675,46.6268,46.6364,131180.0
2022-12-27 14:40:00,48.31,48.37,48.27,48.37,42715.0,46.6364,46.6944,46.5978,46.6944,42715.0
2022-12-27 14:50:00,48.37,48.42,48.37,48.41,36730.0,46.6944,46.7426,46.6944,46.733,36730.0
2022-12-27 15:00:00,48.42,48.47,48.41,48.47,60430.0,46.7426,46.7909,46.733,46.7909,60430.0
2022-12-27 15:10:00,48.47,48.51,48.45,48.48,62830.0,46.7909,46.8295,46.7716,46.8005,62830.0
2022-12-27 15:20:00,48.49,48.51,48.46,48.5,33500.0,46.8102,46.8295,46.7812,46.8198,33500.0
2022-12-27 15:30:00,48.51,48.54,48.49,48.54,87040.0,46.8295,46.8585,46.8102,46.8585,87040.0
2022-12-27 15:40:00,48.54,48.54,48.5,48.53,106825.0,46.8585,46.8585,46.8198,46.8488,106825.0
2022-12-27 15:50:00,48.52,48.52,48.44,48.48,154415.0,46.8392,46.8392,46.7619,46.8005,154415.0
2022-12-28 09:30:00,48.49,48.63,48.36,48.6,238405.0,46.8102,46.9453,46.6847,46.9164,238405.0
2022-12-28 09:40:00,48.61,48.62,48.57,48.62,96725.0,46.926,46.9357,46.8874,46.9357,96725.0
2022-12-28 09:50:00,48.61,48.61,48.42,48.44,100715.0,46.926,46.926,46.7426,46.7619,100715.0
2022-12-28 10:00:00,48.44,48.49,48.42,48.43,95760.0,46.7619,46.8102,46.7426,46.7523,95760.0
2022-12-28 10:10:00,48.41,48.44,48.38,48.39,51510.0,46.733,46.7619,46.704,46.7137,51510.0
2022-12-28 10:20:00,48.39,48.41,48.17,48.2,149645.0,46.7137,46.733,46.5013,46.5302,149645.0
2022-12-28 10:30:00,48.2,48.21,48.14,48.16,94025.0,46.5302,46.5399,46.4723,46.4916,94025.0
2022-12-28 10:40:00,48.18,48.2,48.12,48.13,44275.0,46.5109,46.5302,46.453,46.4627,44275.0
2022-12-28 10:50:00,48.13,48.13,48.03,48.03,75950.0,46.4627,46.4627,46.3661,46.3661,75950.0
2022-12-28 11:00:00,48.04,48.07,47.98,47.98,103610.0,46.3758,46.4047,46.3179,46.3179,103610.0
2022-12-28 11:10:00,47.97,48.02,47.92,48.02,69050.0,46.3082,46.3565,46.2599,46.3565,69050.0
2022-12-28 11:20:00,48.01,48.05,47.99,48.02,73325.0,46.3468,46.3854,46.3275,46.3565,73325.0
2022-12-28 11:30:00,48.02,48.04,47.97,47.98,110265.0,46.3565,46.3758,46.3082,46.3179,110265.0
2022-12-28 11:40:00,47.99,48.01,47.96,47.97,51055.0,46.3275,46.3468,46.2986,46.3082,51055.0
2022-12-28 11:50:00,47.95,47.97,47.91,47.91,59475.0,46.2889,46.3082,46.2503,46.2503,59475.0
2022-12-28 12:00:00,47.91,47.93,47.81,47.84,230335.0,46.2503,46.2696,46.1538,46.1827,230335.0
2022-12-28 12:10:00,47.85,47.86,47.77,47.79,79340.0,46.1924,46.202,46.1151,46.1344,79340.0
2022-12-28 12:20:00,47.79,47.84,47.78,47.83,116430.0,46.1344,46.1827,46.1248,46.1731,116430.0
2022-12-28 12:30:00,47.82,47.91,47.82,47.9,121055.0,46.1634,46.2503,46.1634,46.2406,121055.0
2022-12-28 12:40:00,47.91,47.98,47.88,47.98,65375.0,46.2503,46.3179,46.2213,46.3179,65375.0
2022-12-28 12:50:00,47.98,48.07,47.97,48.07,134855.0,46.3179,46.4047,46.3082,46.4047,134855.0
2022-12-28 13:00:00,48.06,48.13,48.06,48.11,103000.0,46.3951,46.4627,46.3951,46.4434,103000.0
2022-12-28 13:10:00,48.11,48.15,48.07,48.08,95355.0,46.4434,46.482,46.4047,46.4144,95355.0
2022-12-28 13:20:00,48.07,48.07,48.0,48.02,54025.0,46.4047,46.4047,46.3372,46.3565,54025.0
2022-12-28 13:30:00,48.0,48.01,47.92,47.92,63145.0,46.3372,46.3468,46.2599,46.2599,63145.0
2022-12-28 13:40:00,47.92,47.96,47.92,47.94,66250.0,46.2599,46.2986,46.2599,46.2792,66250.0
2022-12-28 13:50:00,47.94,47.95,47.89,47.92,77705.0,46.2792,46.2889,46.231,46.2599,77705.0
2022-12-28 14:00:00,47.92,47.94,47.87,47.89,47655.0,46.2599,46.2792,46.2117,46.231,47655.0
2022-12-28 14:10:00,47.9,47.9,47.84,47.89,78770.0,46.2406,46.2406,46.1827,46.231,78770.0
2022-12-28 14:20:00,47.9,47.9,47.84,47.85,78195.0,46.2406,46.2406,46.1827,46.1924,78195.0
2022-12-28 14:30:00,47.84,47.91,47.84,47.88,67135.0,46.1827,46.2503,46.1827,46.2213,67135.0
2022-12-28 14:40:00,47.88,47.99,47.88,47.96,49170.0,46.2213,46.3275,46.2213,46.2986,49170.0
2022-12-28 14:50:00,47.95,47.95,47.87,47.89,161840.0,46.2889,46.2889,46.2117,46.231,161840.0
2022-12-28 15:00:00,47.89,47.89,47.75,47.75,98850.0,46.231,46.231,46.0958,46.0958,98850.0
2022-12-28 15:10:00,47.76,47.76,47.68,47.71,126125.0,46.1055,46.1055,46.0283,46.0572,126125.0
2022-12-28 15:20:00,47.72,47.73,47.68,47.71,91320.0,46.0669,46.0765,46.0283,46.0572,91320.0
2022-12-28 15:30:00,47.71,47.77,47.7,47.72,175875.0,46.0572,46.1151,46.0476,46.0669,175875.0
2022-12-28 15:40:00,47.73,47.74,47.65,47.71,183630.0,46.0765,46.0862,45.9993,46.0572,183630.0
2022-12-28 15:50:00,47.7,47.7,47.64,47.64,243305.0,46.0476,46.0476,45.9896,45.9896,243305.0
2022-12-29 09:30:00,48.01,48.11,47.89,48.11,162615.0,46.3468,46.4434,46.231,46.4434,162615.0
2022-12-29 09:40:00,48.12,48.24,48.12,48.24,136170.0,46.453,46.5689,46.453,46.5689,136170.0
2022-12-29 09:50:00,48.24,48.3,48.19,48.28,104140.0,46.5689,46.6268,46.5206,46.6075,104140.0
2022-12-29 10:00:00,48.32,48.41,48.29,48.4,119570.0,46.6461,46.733,46.6171,46.7233,119570.0
2022-12-29 10:10:00,48.4,48.49,48.39,48.49,42530.0,46.7233,46.8102,46.7137,46.8102,42530.0
2022-12-29 10:20:00,48.49,48.5,48.39,48.39,81590.0,46.8102,46.8198,46.7137,46.7137,81590.0
2022-12-29 10:30:00,48.4,48.5,48.4,48.5,57780.0,46.7233,46.8198,46.7233,46.8198,57780.0
2022-12-29 10:40:00,48.5,48.52,48.45,48.47,104350.0,46.8198,46.8392,46.7716,46.7909,104350.0
2022-12-29 10:50:00,48.48,48.5,48.45,48.45,89170.0,46.8005,46.8198,46.7716,46.7716,89170.0
2022-12-29 11:00:00,48.45,48.45,48.35,48.36,43265.0,46.7716,46.7716,46.675,46.6847,43265.0
2022-12-29 11:10:00,48.37,48.39,48.32,48.38,45520.0,46.6944,46.7137,46.6461,46.704,45520.0
2022-12-29 11:20:00,48.39,48.42,48.36,48.41,71575.0,46.7137,46.7426,46.6847,46.733,71575.0
2022-12-29 11:30:00,48.43,48.53,48.42,48.52,150235.0,46.7523,46.8488,46.7426,46.8392,150235.0
2022-12-29 11:40:00,48.52,48.6,48.52,48.6,81770.0,46.8392,46.9164,46.8392,46.9164,81770.0
2022-12-29 11:50:00,48.6,48.67,48.6,48.65,232995.0,46.9164,46.984,46.9164,46.9647,232995.0
2022-12-29 12:00:00,48.65,48.69,48.64,48.68,149080.0,46.9647,47.0033,46.955,46.9936,149080.0
2022-12-29 12:10:00,48.69,48.7,48.62,48.67,46060.0,47.0033,47.0129,46.9357,46.984,46060.0
2022-12-29 12:20:00,48.67,48.7,48.66,48.67,43720.0,46.984,47.0129,46.9743,46.984,43720.0
2022-12-29 12:30:00,48.66,48.68,48.64,48.66,42665.0,46.9743,46.9936,46.955,46.9743,42665.0
2022-12-29 12:40:00,48.68,48.71,48.67,48.7,51370.0,46.9936,47.0226,46.984,47.0129,51370.0
2022-12-29 12:50:00,48.71,48.74,48.7,48.73,81400.0,47.0226,47.0515,47.0129,47.0419,81400.0
2022-12-29 13:00:00,48.72,48.75,48.69,48.72,172300.0,47.0322,47.0612,47.0033,47.0322,172300.0
2022-12-29 13:10:00,48.71,48.76,48.71,48.73,38920.0,47.0226,47.0708,47.0226,47.0419,38920.0
2022-12-29 13:20:00,48.73,48.73,48.68,48.69,63440.0,47.0419,47.0419,46.9936,47.0033,63440.0
2022-12-29 13:30:00,48.69,48.69,48.63,48.67,73810.0,47.0033,47.0033,46.9453,46.984,73810.0
2022-12-29 13:40:00,48.68,48.69,48.66,48.66,101555.0,46.9936,47.0033,46.9743,46.9743,101555.0
2022-12-29 13:50:00,48.67,48.67,48.65,48.67,73955.0,46.984,46.984,46.9647,46.984,73955.0
2022-12-29 14:00:00,48.67,48.71,48.66,48.67,116910.0,46.984,47.0226,46.9743,46.984,116910.0
2022-12-29 14:10:00,48.67,48.69,48.65,48.67,79345.0,46.984,47.0033,46.9647,46.984,79345.0
2022-12-29 14:20:00,48.66,48.67,48.63,48.63,71505.0,46.9743,46.984,46.9453,46.9453,71505.0
2022-12-29 14:30:00,48.64,48.67,48.62,48.67,53675.0,46.955,46.984,46.9357,46.984,53675.0
2022-12-29 14:40:00,48.65,48.68,48.63,48.64,99480.0,46.9647,46.9936,46.9453,46.955,99480.0
2022-12-29 14:50:00,48.64,48.64,48.59,48.6,61830.0,46.955,46.955,46.9067,46.9164,61830.0
2022-12-29 15:00:00,48.58,48.62,48.58,48.59,97825.0,46.8971,46.9357,46.8971,46.9067,97825.0
2022-12-29 15:10:00,48.59,48.59,48.5,48.5,44960.0,46.9067,46.9067,46.8198,46.8198,44960.0
2022-12-29 15:20:00,48.51,48.54,48.5,48.51,117450.0,46.8295,46.8585,46.8198,46.8295,117450.0
2022-12-29 15:30:00,48.52,48.56,48.52,48.54,104295.0,46.8392,46.8778,46.8392,46.8585,104295.0
2022-12-29 15:40:00,48.54,48.6,48.52,48.6,126645.0,46.8585,46.9164,46.8392,46.9164,126645.0
2022-12-29 15:50:00,48.6,48.67,48.58,48.59,217565.0,46.9164,46.984,46.8971,46.9067,217565.0
2022-12-30 09:30:00,48.24,48.36,48.14,48.28,541200.0,46.5689,46.6847,46.4723,46.6075,541200.0
2022-12-30 09:40:00,48.29,48.29,48.02,48.02,109825.0,46.6171,46.6171,46.3565,46.3565,109825.0
2022-12-30 09:50:00,48.06,48.27,48.05,48.27,395620.0,46.3951,46.5978,46.3854,46.5978,395620.0
2022-12-30 10:00:00,48.27,48.29,48.18,48.2,272645.0,46.5978,46.6171,46.5109,46.5302,272645.0
2022-12-30 10:10:00,48.21,48.38,48.21,48.37,143230.0,46.5399,46.704,46.5399,46.6944,143230.0
2022-12-30 10:20:00,48.38,48.41,48.36,48.38,138740.0,46.704,46.733,46.6847,46.704,138740.0
2022-12-30 10:30:00,48.39,48.39,48.32,48.32,153915.0,46.7137,46.7137,46.6461,46.6461,153915.0
2022-12-30 10:40:00,48.33,48.4,48.28,48.4,165425.0,46.6557,46.7233,46.6075,46.7233,165425.0
2022-12-30 10:50:00,48.39,48.39,48.26,48.29,92175.0,46.7137,46.7137,46.5882,46.6171,92175.0
2022-12-30 11:00:00,48.27,48.34,48.26,48.34,67470.0,46.5978,46.6654,46.5882,46.6654,67470.0
2022-12-30 11:10:00,48.33,48.35,48.26,48.28,73735.0,46.6557,46.675,46.5882,46.6075,73735.0
2022-12-30 11:20:00,48.28,48.28,48.2,48.21,118335.0,46.6075,46.6075,46.5302,46.5399,118335.0
2022-12-30 11:30:00,48.2,48.27,48.18,48.25,177430.0,46.5302,46.5978,46.5109,46.5785,177430.0
2022-12-30 11:40:00,48.25,48.28,48.23,48.26,101885.0,46.5785,46.6075,46.5592,46.5882,101885.0
2022-12-30 11:50:00,48.26,48.33,48.26,48.33,82480.0,46.5882,46.6557,46.5882,46.6557,82480.0
2022-12-30 12:00:00,48.33,48.34,48.3,48.31,114760.0,46.6557,46.6654,46.6268,46.6364,114760.0
2022-12-30 12:10:00,48.31,48.33,48.28,48.3,90850.0,46.6364,46.6557,46.6075,46.6268,90850.0
2022-12-30 12:20:00,48.3,48.33,48.28,48.3,262495.0,46.6268,46.6557,46.6075,46.6268,262495.0
2022-12-30 12:30:00,48.3,48.35,48.29,48.31,114675.0,46.6268,46.675,46.6171,46.6364,114675.0
2022-12-30 12:40:00,48.31,48.33,48.29,48.31,174685.0,46.6364,46.6557,46.6171,46.6364,174685.0
2022-12-30 12:50:00,48.32,48.34,48.27,48.34,131170.0,46.6461,46.6654,46.5978,46.6654,131170.0
2022-12-30 13:00:00,48.34,48.35,48.3,48.3,74700.0,46.6654,46.675,46.6268,46.6268,74700.0
2022-12-30 13:10:00,48.3,48.31,48.21,48.21,112530.0,46.6268,46.6364,46.5399,46.5399,112530.0
2022-12-30 13:20:00,48.21,48.21,48.02,48.12,153100.0,46.5399,46.5399,46.3565,46.453,153100.0
2022-12-30 13:30:00,48.12,48.2,48.12,48.18,83255.0,46.453,46.5302,46.453,46.5109,83255.0
2022-12-30 13:40:00,48.18,48.19,48.14,48.15,100650.0,46.5109,46.5206,46.4723,46.482,100650.0
2022-12-30 13:50:00,48.15,48.17,48.13,48.15,88655.0,46.482,46.5013,46.4627,46.482,88655.0
2022-12-30 14:00:00,48.15,48.17,48.06,48.06,136345.0,46.482,46.5013,46.3951,46.3951,136345.0
2022-12-30 14:10:00,48.06,48.08,48.04,48.07,473680.0,46.3951,46.4144,46.3758,46.4047,473680.0
2022-12-30 14:20:00,48.07,48.1,48.04,48.09,109900.0,46.4047,46.4337,46.3758,46.4241,109900.0
2022-12-30 14:30:00,48.09,48.13,48.07,48.07,110750.0,46.4241,46.4627,46.4047,46.4047,110750.0
2022-12-30 14:40:00,48.07,48.07,47.97,47.98,179485.0,46.4047,46.4047,46.3082,46.3179,179485.0
2022-12-30 14:50:00,47.98,48.04,47.98,48.01,122280.0,46.3179,46.3758,46.3179,46.3468,122280.0
2022-12-30 15:00:00,48.01,48.1,48.0,48.1,135915.0,46.3468,46.4337,46.3372,46.4337,135915.0
2022-12-30 15:10:00,48.1,48.25,48.09,48.21,174905.0,46.4337,46.5785,46.4241,46.5399,174905.0
2022-12-30 15:20:00,48.2,48.23,48.14,48.16,168110.0,46.5302,46.5592,46.4723,46.4916,168110.0
2022-12-30 15:30:00,48.15,48.25,48.15,48.24,174580.0,46.482,46.5785,46.482,46.5689,174580.0
2022-12-30 15:40:00,48.24,48.34,48.22,48.34,183335.0,46.5689,46.6654,46.5495,46.6654,183335.0
2022-12-30 15:50:00,48.33,48.46,48.33,48.38,1007775.0,46.6557,46.7812,46.6557,46.704,1007775.0
2023-01-03 09:30:00,48.77,48.94,48.65,48.89,178530.0,47.0805,47.2446,46.9647,47.1963,178530.0
2023-01-03 09:40:00,48.93,49.02,48.52,48.61,324985.0,47.235,47.3218,46.8392,46.926,324985.0
2023-01-03 09:50:00,48.62,48.67,48.39,48.4,133905.0,46.9357,46.984,46.7137,46.7233,133905.0
2023-01-03 10:00:00,48.42,48.52,48.4,48.41,68205.0,46.7426,46.8392,46.7233,46.733,68205.0
2023-01-03 10:10:00,48.4,48.4,48.17,48.17,97065.0,46.7233,46.7233,46.5013,46.5013,97065.0
2023-01-03 10:20:00,48.19,48.28,48.19,48.28,32835.0,46.5206,46.6075,46.5206,46.6075,32835.0
2023-01-03 10:30:00,48.28,48.33,48.22,48.33,805655.0,46.6075,46.6557,46.5495,46.6557,805655.0
2023-01-03 10:40:00,48.33,48.41,48.32,48.4,192260.0,46.6557,46.733,46.6461,46.7233,192260.0
2023-01-03 10:50:00,48.37,48.54,48.36,48.54,31610.0,46.6944,46.8585,46.6847,46.8585,31610.0
2023-01-03 11:00:00,48.57,48.58,48.4,48.4,128810.0,46.8874,46.8971,46.7233,46.7233,128810.0
2023-01-03 11:10:00,48.38,48.38,48.17,48.23,129885.0,46.704,46.704,46.5013,46.5592,129885.0
2023-01-03 11:20:00,48.22,48.24,48.16,48.2,327255.0,46.5495,46.5689,46.4916,46.5302,327255.0
2023-01-03 11:30:00,48.21,48.21,48.08,48.1,140745.0,46.5399,46.5399,46.4144,46.4337,140745.0
2023-01-03 11:40:00,48.09,48.09,47.97,48.01,153085.0,46.4241,46.4241,46.3082,46.3468,153085.0
2023-01-03 11:50:00,48.01,48.07,47.98,48.03,102935.0,46.3468,46.4047,46.3179,46.3661,102935.0
2023-01-03 12:00:00,48.02,48.07,47.99,48.06,46335.0,46.3565,46.4047,46.3275,46.3951,46335.0
2023-01-03 12:10:00,48.06,48.07,48.03,48.03,23150.0,46.3951,46.4047,46.3661,46.3661,23150.0
2023-01-03 12:20:00,48.05,48.06,47.97,48.05,232845.0,46.3854,46.3951,46.3082,46.3854,232845.0
2023-01-03 12:30:00,48.07,48.19,48.06,48.12,72735.0,46.4047,46.5206,46.3951,46.453,72735.0
2023-01-03 12:40:00,48.1,48.1,47.87,47.9,195530.0,46.4337,46.4337,46.2117,46.2406,195530.0
2023-01-03 12:50:00,47.91,48.03,47.91,48.01,83680.0,46.2503,46.3661,46.2503,46.3468,83680.0
2023-01-03 13:00:00,48.02,48.03,47.97,48.01,23780.0,46.3565,46.3661,46.3082,46.3468,23780.0
2023-01-03 13:10:00,48.02,48.07,48.01,48.03,42425.0,46.3565,46.4047,46.3468,46.3661,42425.0
2023-01-03 13:20:00,48.04,48.2,48.02,48.2,78330.0,46.3758,46.5302,46.3565,46.5302,78330.0
2023-01-03 13:30:00,48.2,48.2,48.07,48.07,43240.0,46.5302,46.5302,46.4047,46.4047,43240.0
2023-01-03 13:40:00,48.11,48.14,48.06,48.09,21190.0,46.4434,46.4723,46.3951,46.4241,21190.0
2023-01-03 13:50:00,48.11,48.18,48.11,48.16,33365.0,46.4434,46.5109,46.4434,46.4916,33365.0
2023-01-03 14:00:00,48.15,48.15,48.04,48.04,42435.0,46.482,46.482,46.3758,46.3758,42435.0
2023-01-03 14:10:00,48.05,48.06,47.95,47.95,105050.0,46.3854,46.3951,46.2889,46.2889,105050.0
2023-01-03 14:20:00,47.97,47.98,47.89,47.92,404590.0,46.3082,46.3179,46.231,46.2599,404590.0
2023-01-03 14:30:00,47.87,47.88,47.81,47.84,41245.0,46.2117,46.2213,46.1538,46.1827,41245.0
2023-01-03 14:40:00,47.84,48.16,47.84,48.15,247290.0,46.1827,46.4916,46.1827,46.482,247290.0
2023-01-03 14:50:00,48.15,48.15,48.07,48.09,108975.0,46.482,46.482,46.4047,46.4241,108975.0
2023-01-03 15:00:00,48.1,48.16,48.08,48.09,95295.0,46.4337,46.4916,46.4144,46.4241,95295.0
2023-01-03 15:10:00,48.1,48.23,48.09,48.2,107450.0,46.4337,46.5592,46.4241,46.5302,107450.0
2023-01-03 15:20:00,48.14,48.15,48.06,48.12,47135.0,46.4723,46.482,46.3951,46.453,47135.0
2023-01-03 15:30:00,48.15,48.2,48.13,48.14,80675.0,46.482,46.5302,46.4627,46.4723,80675.0
2023-01-03 15:40:00,48.12,48.17,48.11,48.17,67410.0,46.453,46.5013,46.4434,46.5013,67410.0
2023-01-03 15:50:00,48.18,48.24,48.14,48.15,390145.0,46.5109,46.5689,46.4723,46.482,390145.0
2023-01-04 09:30:00,48.47,48.75,48.47,48.75,273765.0,46.7909,47.0612,46.7909,47.0612,273765.0
2023-01-04 09:40:00,48.74,48.86,48.64,48.69,140445.0,47.0515,47.1674,46.955,47.0033,140445.0
2023-01-04 09:50:00,48.7,48.81,48.66,48.8,176860.0,47.0129,47.1191,46.9743,47.1095,176860.0
2023-01-04 10:00:00,48.75,48.87,48.48,48.52,120945.0,47.0612,47.177,46.8005,46.8392,120945.0
2023-01-04 10:10:00,48.48,48.58,48.44,48.54,32185.0,46.8005,46.8971,46.7619,46.8585,32185.0
2023-01-04 10:20:00,48.57,48.58,48.51,48.58,70415.0,46.8874,46.8971,46.8295,46.8971,70415.0
2023-01-04 10:30:00,48.6,48.62,48.53,48.56,115440.0,46.9164,46.9357,46.8488,46.8778,115440.0
2023-01-04 10:40:00,48.55,48.74,48.53,48.72,87230.0,46.8681,47.0515,46.8488,47.0322,87230.0
2023-01-04 10:50:00,48.71,48.74,48.68,48.72,22625.0,47.0226,47.0515,46.9936,47.0322,22625.0
2023-01-04 11:00:00,48.72,48.76,48.68,48.74,24715.0,47.0322,47.0708,46.9936,47.0515,24715.0
2023-01-04 11:10:00,48.77,48.85,48.75,48.8,183950.0,47.0805,47.1577,47.0612,47.1095,183950.0
2023-01-04 11:20:00,48.79,48.82,48.76,48.8,37440.0,47.0998,47.1288,47.0708,47.1095,37440.0
2023-01-04 11:30:00,48.83,48.98,48.83,48.98,97545.0,47.1384,47.2832,47.1384,47.2832,97545.0
2023-01-04 11:40:00,48.98,49.04,48.96,49.03,100405.0,47.2832,47.3411,47.2639,47.3315,100405.0
2023-01-04 11:50:00,49.02,49.08,49.01,49.06,79455.0,47.3218,47.3798,47.3122,47.3604,79455.0
2023-01-04 12:00:00,49.07,49.08,49.03,49.03,38365.0,47.3701,47.3798,47.3315,47.3315,38365.0
2023-01-04 12:10:00,49.03,49.04,48.95,48.95,29270.0,47.3315,47.3411,47.2543,47.2543,29270.0
2023-01-04 12:20:00,48.95,48.99,48.94,48.95,15000.0,47.2543,47.2929,47.2446,47.2543,15000.0
2023-01-04 12:30:00,48.95,49.04,48.95,49.03,88420.0,47.2543,47.3411,47.2543,47.3315,88420.0
2023-01-04 12:40:00,49.03,49.06,49.03,49.05,85390.0,47.3315,47.3604,47.3315,47.3508,85390.0
2023-01-04 12:50:00,49.05,49.06,48.95,48.95,22240.0,47.3508,47.3604,47.2543,47.2543,22240.0
2023-01-04 13:00:00,48.94,48.97,48.87,48.97,101920.0,47.2446,47.2736,47.177,47.2736,101920.0
2023-01-04 13:10:00,48.97,49.05,48.96,49.05,23760.0,47.2736,47.3508,47.2639,47.3508,23760.0
2023-01-04 13:20:00,49.05,49.06,49.02,49.02,34640.0,47.3508,47.3604,47.3218,47.3218,34640.0
2023-01-04 13:30:00,49.03,49.11,49.03,49.11,228950.0,47.3315,47.4087,47.3315,47.4087,228950.0
2023-01-04 13:40:00,49.11,49.12,49.06,49.09,57595.0,47.4087,47.4184,47.3604,47.3894,57595.0
2023-01-04 13:50:00,49.09,49.1,48.86,48.86,67865.0,47.3894,47.3991,47.1674,47.1674,67865.0
2023-01-04 14:00:00,48.93,49.11,48.8,48.85,237965.0,47.235,47.4087,47.1095,47.1577,237965.0
2023-01-04 14:10:00,48.86,49.07,48.8,49.04,95835.0,47.1674,47.3701,47.1095,47.3411,95835.0
2023-01-04 14:20:00,49.02,49.04,48.64,48.67,232745.0,47.3218,47.3411,46.955,46.984,232745.0
2023-01-04 14:30:00,48.65,48.79,48.65,48.76,108735.0,46.9647,47.0998,46.9647,47.0708,108735.0
2023-01-04 14:40:00,48.75,48.84,48.72,48.78,176720.0,47.0612,47.1481,47.0322,47.0901,176720.0
2023-01-04 14:50:00,48.76,48.93,48.75,48.93,121980.0,47.0708,47.235,47.0612,47.235,121980.0
2023-01-04 15:00:00,48.93,49.02,48.9,48.93,85330.0,47.235,47.3218,47.206,47.235,85330.0
2023-01-04 15:10:00,48.94,48.97,48.87,48.95,231480.0,47.2446,47.2736,47.177,47.2543,231480.0
2023-01-04 15:20:00,48.94,48.95,48.82,48.85,99405.0,47.2446,47.2543,47.1288,47.1577,99405.0
2023-01-04 15:30:00,48.84,48.85,48.66,48.69,300840.0,47.1481,47.1577,46.9743,47.0033,300840.0
2023-01-04 15:40:00,48.69,48.71,48.6,48.71,257930.0,47.0033,47.0226,46.9164,47.0226,257930.0
2023-01-04 15:50:00,48.76,48.89,48.73,48.88,707570.0,47.0708,47.1963,47.0419,47.1867,707570.0
2023-01-05 09:30:00,48.58,48.6,48.24,48.24,148255.0,46.8971,46.9164,46.5689,46.5689,148255.0
2023-01-05 09:40:00,48.2,48.2,48.1,48.13,29990.0,46.5302,46.5302,46.4337,46.4627,29990.0
2023-01-05 09:50:00,48.18,48.34,48.18,48.3,162475.0,46.5109,46.6654,46.5109,46.6268,162475.0
2023-01-05 10:00:00,48.24,48.55,48.23,48.48,95245.0,46.5689,46.8681,46.5592,46.8005,95245.0
2023-01-05 10:10:00,48.49,48.54,48.43,48.48,54045.0,46.8102,46.8585,46.7523,46.8005,54045.0
2023-01-05 10:20:00,48.46,48.46,48.36,48.46,59300.0,46.7812,46.7812,46.6847,46.7812,59300.0
2023-01-05 10:30:00,48.46,48.48,48.4,48.48,20895.0,46.7812,46.8005,46.7233,46.8005,20895.0
2023-01-05 10:40:00,48.46,48.54,48.42,48.5,17750.0,46.7812,46.8585,46.7426,46.8198,17750.0
2023-01-05 10:50:00,48.46,48.46,48.33,48.34,28395.0,46.7812,46.7812,46.6557,46.6654,28395.0
2023-01-05 11:00:00,48.35,48.39,48.31,48.39,154260.0,46.675,46.7137,46.6364,46.7137,154260.0
2023-01-05 11:10:00,48.39,48.42,48.31,48.31,85415.0,46.7137,46.7426,46.6364,46.6364,85415.0
2023-01-05 11:20:00,48.3,48.32,48.22,48.25,64620.0,46.6268,46.6461,46.5495,46.5785,64620.0
2023-01-05 11:30:00,48.28,48.32,48.26,48.28,104695.0,46.6075,46.6461,46.5882,46.6075,104695.0
2023-01-05 11:40:00,48.28,48.36,48.26,48.36,23370.0,46.6075,46.6847,46.5882,46.6847,23370.0
2023-01-05 11:50:00,48.35,48.35,48.27,48.29,48620.0,46.675,46.675,46.5978,46.6171,48620.0
2023-01-05 12:00:00,48.29,48.41,48.29,48.4,43840.0,46.6171,46.733,46.6171,46.7233,43840.0
2023-01-05 12:10:00,48.38,48.39,48.27,48.28,30280.0,46.704,46.7137,46.5978,46.6075,30280.0
2023-01-05 12:20:00,48.27,48.37,48.26,48.37,41325.0,46.5978,46.6944,46.5882,46.6944,41325.0
2023-01-05 12:30:00,48.37,48.45,48.36,48.39,73805.0,46.6944,46.7716,46.6847,46.7137,73805.0
2023-01-05 12:40:00,48.4,48.4,48.34,48.36,30650.0,46.7233,46.7233,46.6654,46.6847,30650.0
2023-01-05 12:50:00,48.36,48.38,48.31,48.34,32785.0,46.6847,46.704,46.6364,46.6654,32785.0
2023-01-05 13:00:00,48.32,48.35,48.28,48.35,28925.0,46.6461,46.675,46.6075,46.675,28925.0
2023-01-05 13:10:00,48.35,48.35,48.27,48.27,23440.0,46.675,46.675,46.5978,46.5978,23440.0
2023-01-05 13:20:00,48.28,48.57,48.28,48.5,91125.0,46.6075,46.8874,46.6075,46.8198,91125.0
2023-01-05 13:30:00,48.5,48.57,48.47,48.47,44485.0,46.8198,46.8874,46.7909,46.7909,44485.0
2023-01-05 13:40:00,48.51,48.52,48.44,48.44,46970.0,46.8295,46.8392,46.7619,46.7619,46970.0
2023-01-05 13:50:00,48.45,48.49,48.42,48.43,148510.0,46.7716,46.8102,46.7426,46.7523,148510.0
2023-01-05 14:00:00,48.43,48.49,48.42,48.47,74185.0,46.7523,46.8102,46.7426,46.7909,74185.0
2023-01-05 14:10:00,48.47,48.48,48.37,48.43,91025.0,46.7909,46.8005,46.6944,46.7523,91025.0
2023-01-05 14:20:00,48.43,48.44,48.37,48.38,88625.0,46.7523,46.7619,46.6944,46.704,88625.0
2023-01-05 14:30:00,48.38,48.55,48.38,48.53,51730.0,46.704,46.8681,46.704,46.8488,51730.0
2023-01-05 14:40:00,48.53,48.6,48.52,48.59,73360.0,46.8488,46.9164,46.8392,46.9067,73360.0
2023-01-05 14:50:00,48.58,48.6,48.49,48.49,40390.0,46.8971,46.9164,46.8102,46.8102,40390.0
2023-01-05 15:00:00,48.47,48.49,48.41,48.42,91290.0,46.7909,46.8102,46.733,46.7426,91290.0
2023-01-05 15:10:00,48.41,48.44,48.39,48.39,477885.0,46.733,46.7619,46.7137,46.7137,477885.0
2023-01-05 15:20:00,48.39,48.4,48.33,48.37,137860.0,46.7137,46.7233,46.6557,46.6944,137860.0
2023-01-05 15:30:00,48.36,48.42,48.3,48.41,137275.0,46.6847,46.7426,46.6268,46.733,137275.0
2023-01-05 15:40:00,48.41,48.43,48.35,48.37,126570.0,46.733,46.7523,46.675,46.6944,126570.0
2023-01-05 15:50:00,48.36,48.41,48.35,48.39,249210.0,46.6847,46.733,46.675,46.7137,249210.0
2023-01-06 09:30:00,48.82,49.11,48.81,48.81,277890.0,47.1288,47.4087,47.1191,47.1191,277890.0
2023-01-06 09:40:00,48.8,48.89,48.67,48.71,71670.0,47.1095,47.1963,46.984,47.0226,71670.0
2023-01-06 09:50:00,48.7,48.85,48.7,48.78,42310.0,47.0129,47.1577,47.0129,47.0901,42310.0
2023-01-06 10:00:00,48.78,49.08,48.78,49.05,162705.0,47.0901,47.3798,47.0901,47.3508,162705.0
2023-01-06 10:10:00,49.06,49.17,49.01,49.16,39275.0,47.3604,47.4666,47.3122,47.457,39275.0
2023-01-06 10:20:00,49.13,49.16,49.07,49.08,28870.0,47.428,47.457,47.3701,47.3798,28870.0
2023-01-06 10:30:00,49.09,49.33,49.09,49.33,116205.0,47.3894,47.6211,47.3894,47.6211,116205.0
2023-01-06 10:40:00,49.33,49.39,49.24,49.39,187715.0,47.6211,47.679,47.5342,47.679,187715.0
2023-01-06 10:50:00,49.35,49.43,49.35,49.41,278370.0,47.6404,47.7176,47.6404,47.6983,278370.0
2023-01-06 11:00:00,49.41,49.44,49.39,49.4,66620.0,47.6983,47.7273,47.679,47.6887,66620.0
2023-01-06 11:10:00,49.4,49.41,49.33,49.35,66045.0,47.6887,47.6983,47.6211,47.6404,66045.0
2023-01-06 11:20:00,49.35,49.39,49.33,49.37,128480.0,47.6404,47.679,47.6211,47.6597,128480.0
2023-01-06 11:30:00,49.37,49.43,49.35,49.43,70445.0,47.6597,47.7176,47.6404,47.7176,70445.0
2023-01-06 11:40:00,49.43,49.46,49.38,49.45,149265.0,47.7176,47.7466,47.6694,47.7369,149265.0
2023-01-06 11:50:00,49.46,49.55,49.46,49.49,133765.0,47.7466,47.8335,47.7466,47.7756,133765.0
2023-01-06 12:00:00,49.49,49.5,49.44,49.45,63575.0,47.7756,47.7852,47.7273,47.7369,63575.0
2023-01-06 12:10:00,49.45,49.48,49.42,49.43,41175.0,47.7369,47.7659,47.708,47.7176,41175.0
2023-01-06 12:20:00,49.43,49.45,49.34,49.36,35605.0,47.7176,47.7369,47.6307,47.6501,35605.0
2023-01-06 12:30:00,49.37,49.38,49.32,49.32,32705.0,47.6597,47.6694,47.6114,47.6114,32705.0
2023-01-06 12:40:00,49.34,49.35,49.3,49.34,72360.0,47.6307,47.6404,47.5921,47.6307,72360.0
2023-01-06 12:50:00,49.33,49.34,49.28,49.31,22515.0,47.6211,47.6307,47.5728,47.6018,22515.0
2023-01-06 13:00:00,49.32,49.36,49.3,49.35,25015.0,47.6114,47.6501,47.5921,47.6404,25015.0
2023-01-06 13:10:00,49.36,49.38,49.34,49.36,173770.0,47.6501,47.6694,47.6307,47.6501,173770.0
2023-01-06 13:20:00,49.35,49.42,49.35,49.41,34435.0,47.6404,47.708,47.6404,47.6983,34435.0
2023-01-06 13:30:00,49.41,49.44,49.4,49.44,29320.0,47.6983,47.7273,47.6887,47.7273,29320.0
2023-01-06 13:40:00,49.46,49.47,49.43,49.44,44310.0,47.7466,47.7562,47.7176,47.7273,44310.0
2023-01-06 13:50:00,49.44,49.49,49.42,49.47,39290.0,47.7273,47.7756,47.708,47.7562,39290.0
2023-01-06 14:00:00,49.49,49.49,49.46,49.49,36800.0,47.7756,47.7756,47.7466,47.7756,36800.0
2023-01-06 14:10:00,49.49,49.54,49.48,49.54,140505.0,47.7756,47.8238,47.7659,47.8238,140505.0
2023-01-06 14:20:00,49.54,49.57,49.51,49.51,169890.0,47.8238,47.8528,47.7949,47.7949,169890.0
2023-01-06 14:30:00,49.52,49.57,49.52,49.57,175505.0,47.8045,47.8528,47.8045,47.8528,175505.0
2023-01-06 14:40:00,49.55,49.58,49.53,49.56,120570.0,47.8335,47.8624,47.8142,47.8431,120570.0
2023-01-06 14:50:00,49.56,49.63,49.56,49.61,224990.0,47.8431,47.9107,47.8431,47.8914,224990.0
2023-01-06 15:00:00,49.61,49.69,49.61,49.68,198825.0,47.8914,47.9686,47.8914,47.959,198825.0
2023-01-06 15:10:00,49.68,49.69,49.62,49.62,51085.0,47.959,47.9686,47.901,47.901,51085.0
2023-01-06 15:20:00,49.61,49.61,49.56,49.56,129025.0,47.8914,47.8914,47.8431,47.8431,129025.0
2023-01-06 15:30:00,49.57,49.62,49.57,49.62,85130.0,47.8528,47.901,47.8528,47.901,85130.0
2023-01-06 15:40:00,49.62,49.66,49.61,49.62,148315.0,47.901,47.9397,47.8914,47.901,148315.0
2023-01-06 15:50:00,49.59,49.6,49.54,49.6,419960.0,47.8721,47.8817,47.8238,47.8817,419960.0
2023-01-09 09:30:00,49.89,49.9,49.58,49.65,507835.0,48.1617,48.1713,47.8624,47.93,507835.0
2023-01-09 09:40:00,49.64,49.82,49.61,49.81,183530.0,47.9204,48.0941,47.8914,48.0845,183530.0
2023-01-09 09:50:00,49.81,49.88,49.76,49.86,92930.0,48.0845,48.152,48.0362,48.1327,92930.0
2023-01-09 10:00:00,49.87,49.95,49.87,49.9,73420.0,48.1424,48.2196,48.1424,48.1713,73420.0
2023-01-09 10:10:00,49.9,49.95,49.84,49.95,66145.0,48.1713,48.2196,48.1134,48.2196,66145.0
2023-01-09 10:20:00,49.95,49.95,49.85,49.9,89950.0,48.2196,48.2196,48.1231,48.1713,89950.0
2023-01-09 10:30:00,49.89,50.03,49.89,49.98,43970.0,48.1617,48.2968,48.1617,48.2486,43970.0
2023-01-09 10:40:00,49.97,50.07,49.95,50.07,36620.0,48.2389,48.3355,48.2196,48.3355,36620.0
2023-01-09 10:50:00,50.07,50.08,50.0,50.01,140750.0,48.3355,48.3451,48.2679,48.2775,140750.0
2023-01-09 11:00:00,50.03,50.11,50.03,50.09,52875.0,48.2968,48.3741,48.2968,48.3548,52875.0
2023-01-09 11:10:00,50.1,50.16,50.09,50.16,107570.0,48.3644,48.4223,48.3548,48.4223,107570.0
2023-01-09 11:20:00,50.13,50.16,50.11,50.12,88070.0,48.3934,48.4223,48.3741,48.3837,88070.0
2023-01-09 11:30:00,50.11,50.12,50.05,50.05,48520.0,48.3741,48.3837,48.3162,48.3162,48520.0
2023-01-09 11:40:00,50.06,50.14,50.06,50.13,25080.0,48.3258,48.403,48.3258,48.3934,25080.0
2023-01-09 11:50:00,50.15,50.17,50.12,50.14,89885.0,48.4127,48.432,48.3837,48.403,89885.0
2023-01-09 12:00:00,50.15,50.15,50.11,50.12,17435.0,48.4127,48.4127,48.3741,48.3837,17435.0
2023-01-09 12:10:00,50.13,50.15,50.05,50.06,57865.0,48.3934,48.4127,48.3162,48.3258,57865.0
2023-01-09 12:20:00,50.06,50.11,50.06,50.1,24935.0,48.3258,48.3741,48.3258,48.3644,24935.0
2023-01-09 12:30:00,50.12,50.13,50.03,50.03,13490.0,48.3837,48.3934,48.2968,48.2968,13490.0
2023-01-09 12:40:00,50.04,50.06,50.02,50.05,172830.0,48.3065,48.3258,48.2872,48.3162,172830.0
2023-01-09 12:50:00,50.05,50.06,50.03,50.06,86165.0,48.3162,48.3258,48.2968,48.3258,86165.0
2023-01-09 13:00:00,50.05,50.06,49.96,49.97,41180.0,48.3162,48.3258,48.2293,48.2389,41180.0
2023-01-09 13:10:00,49.97,50.02,49.96,50.02,30535.0,48.2389,48.2872,48.2293,48.2872,30535.0
2023-01-09 13:20:00,50.01,50.05,49.99,50.01,112275.0,48.2775,48.3162,48.2582,48.2775,112275.0
2023-01-09 13:30:00,50.01,50.02,49.88,49.91,100825.0,48.2775,48.2872,48.152,48.181,100825.0
2023-01-09 13:40:00,49.9,49.9,49.77,49.83,95635.0,48.1713,48.1713,48.0459,48.1038,95635.0
2023-01-09 13:50:00,49.83,49.88,49.81,49.87,77155.0,48.1038,48.152,48.0845,48.1424,77155.0
2023-01-09 14:00:00,49.89,49.94,49.8,49.88,98810.0,48.1617,48.21,48.0748,48.152,98810.0
2023-01-09 14:10:00,49.87,49.9,49.84,49.87,119715.0,48.1424,48.1713,48.1134,48.1424,119715.0
2023-01-09 14:20:00,49.89,49.92,49.86,49.9,55455.0,48.1617,48.1907,48.1327,48.1713,55455.0
2023-01-09 14:30:00,49.88,49.89,49.78,49.79,431845.0,48.152,48.1617,48.0555,48.0652,431845.0
2023-01-09 14:40:00,49.79,49.84,49.78,49.83,26480.0,48.0652,48.1134,48.0555,48.1038,26480.0
2023-01-09 14:50:00,49.82,49.84,49.68,49.7,147020.0,48.0941,48.1134,47.959,47.9783,147020.0
2023-01-09 15:00:00,49.69,49.73,49.67,49.72,170990.0,47.9686,48.0072,47.9493,47.9976,170990.0
2023-01-09 15:10:00,49.73,49.73,49.63,49.69,93480.0,48.0072,48.0072,47.9107,47.9686,93480.0
2023-01-09 15:20:00,49.71,49.75,49.65,49.66,47665.0,47.9879,48.0265,47.93,47.9397,47665.0
2023-01-09 15:30:00,49.66,49.67,49.59,49.6,54200.0,47.9397,47.9493,47.8721,47.8817,54200.0
2023-01-09 15:40:00,49.61,49.66,49.56,49.6,77440.0,47.8914,47.9397,47.8431,47.8817,77440.0
2023-01-09 15:50:00,49.61,49.66,49.59,49.61,148775.0,47.8914,47.9397,47.8721,47.8914,148775.0
2023-01-10 09:30:00,49.55,49.73,49.53,49.63,89805.0,47.8335,48.0072,47.8142,47.9107,89805.0
2023-01-10 09:40:00,49.63,49.63,49.46,49.54,68330.0,47.9107,47.9107,47.7466,47.8238,68330.0
2023-01-10 09:50:00,49.51,49.67,49.44,49.62,54505.0,47.7949,47.9493,47.7273,47.901,54505.0
2023-01-10 10:00:00,49.59,49.63,49.57,49.63,40275.0,47.8721,47.9107,47.8528,47.9107,40275.0
2023-01-10 10:10:00,49.61,49.74,49.61,49.69,42350.0,47.8914,48.0169,47.8914,47.9686,42350.0
2023-01-10 10:20:00,49.66,49.67,49.57,49.57,52580.0,47.9397,47.9493,47.8528,47.8528,52580.0
2023-01-10 10:30:00,49.6,49.6,49.43,49.46,103705.0,47.8817,47.8817,47.7176,47.7466,103705.0
2023-01-10 10:40:00,49.44,49.44,49.35,49.42,58585.0,47.7273,47.7273,47.6404,47.708,58585.0
2023-01-10 10:50:00,49.44,49.61,49.43,49.61,181910.0,47.7273,47.8914,47.7176,47.8914,181910.0
2023-01-10 11:00:00,49.62,49.64,49.59,49.63,12910.0,47.901,47.9204,47.8721,47.9107,12910.0
2023-01-10 11:10:00,49.62,49.69,49.62,49.66,45135.0,47.901,47.9686,47.901,47.9397,45135.0
2023-01-10 11:20:00,49.69,49.72,49.62,49.62,26350.0,47.9686,47.9976,47.901,47.901,26350.0
2023-01-10 11:30:00,49.64,49.68,49.61,49.64,59625.0,47.9204,47.959,47.8914,47.9204,59625.0
2023-01-10 11:40:00,49.65,49.66,49.6,49.66,68090.0,47.93,47.9397,47.8817,47.9397,68090.0
2023-01-10 11:50:00,49.65,49.71,49.64,49.7,35830.0,47.93,47.9879,47.9204,47.9783,35830.0
2023-01-10 12:00:00,49.69,49.69,49.59,49.67,92735.0,47.9686,47.9686,47.8721,47.9493,92735.0
2023-01-10 12:10:00,49.67,49.73,49.67,49.67,45965.0,47.9493,48.0072,47.9493,47.9493,45965.0
2023-01-10 12:20:00,49.67,49.74,49.66,49.72,34560.0,47.9493,48.0169,47.9397,47.9976,34560.0
2023-01-10 12:30:00,49.74,49.84,49.73,49.82,32295.0,48.0169,48.1134,48.0072,48.0941,32295.0
2023-01-10 12:40:00,49.83,49.84,49.78,49.81,18000.0,48.1038,48.1134,48.0555,48.0845,18000.0
2023-01-10 12:50:00,49.8,49.82,49.77,49.79,21730.0,48.0748,48.0941,48.0459,48.0652,21730.0
2023-01-10 13:00:00,49.79,49.86,49.77,49.86,43095.0,48.0652,48.1327,48.0459,48.1327,43095.0
2023-01-10 13:10:00,49.86,49.86,49.79,49.8,31500.0,48.1327,48.1327,48.0652,48.0748,31500.0
2023-01-10 13:20:00,49.79,49.85,49.78,49.84,26325.0,48.0652,48.1231,48.0555,48.1134,26325.0
2023-01-10 13:30:00,49.85,49.9,49.85,49.89,82775.0,48.1231,48.1713,48.1231,48.1617,82775.0
2023-01-10 13:40:00,49.9,49.91,49.84,49.84,29345.0,48.1713,48.181,48.1134,48.1134,29345.0
2023-01-10 13:50:00,49.87,49.91,49.83,49.91,42230.0,48.1424,48.181,48.1038,48.181,42230.0
2023-01-10 14:00:00,49.93,49.94,49.89,49.94,20570.0,48.2003,48.21,48.1617,48.21,20570.0
2023-01-10 14:10:00,49.94,49.98,49.94,49.98,42340.0,48.21,48.2486,48.21,48.2486,42340.0
2023-01-10 14:20:00,49.98,49.99,49.94,49.99,40775.0,48.2486,48.2582,48.21,48.2582,40775.0
2023-01-10 14:30:00,49.99,50.02,49.96,49.97,74515.0,48.2582,48.2872,48.2293,48.2389,74515.0
2023-01-10 14:40:00,49.96,49.97,49.92,49.95,29830.0,48.2293,48.2389,48.1907,48.2196,29830.0
2023-01-10 14:50:00,49.95,49.96,49.91,49.92,45590.0,48.2196,48.2293,48.181,48.1907,45590.0
2023-01-10 15:00:00,49.93,49.93,49.86,49.9,123750.0,48.2003,48.2003,48.1327,48.1713,123750.0
2023-01-10 15:10:00,49.91,49.97,49.88,49.96,104710.0,48.181,48.2389,48.152,48.2293,104710.0
2023-01-10 15:20:00,49.96,49.96,49.91,49.92,115540.0,48.2293,48.2293,48.181,48.1907,115540.0
2023-01-10 15:30:00,49.92,49.94,49.89,49.94,62070.0,48.1907,48.21,48.1617,48.21,62070.0
2023-01-10 15:40:00,49.93,49.98,49.91,49.96,87975.0,48.2003,48.2486,48.181,48.2293,87975.0
2023-01-10 15:50:00,49.97,50.09,49.97,50.09,261610.0,48.2389,48.3548,48.2389,48.3548,261610.0
2023-01-11 09:30:00,50.33,50.4,50.27,50.39,245730.0,48.5865,48.654,48.5285,48.6444,245730.0
2023-01-11 09:40:00,50.42,50.5,50.41,50.5,21105.0,48.6733,48.7506,48.6637,48.7506,21105.0
2023-01-11 09:50:00,50.47,50.53,50.45,50.49,58640.0,48.7216,48.7795,48.7023,48.7409,58640.0
2023-01-11 10:00:00,50.51,50.51,50.48,50.49,113420.0,48.7602,48.7602,48.7313,48.7409,113420.0
2023-01-11 10:10:00,50.49,50.49,50.44,50.45,64145.0,48.7409,48.7409,48.6926,48.7023,64145.0
2023-01-11 10:20:00,50.45,50.52,50.43,50.52,50925.0,48.7023,48.7699,48.683,48.7699,50925.0
2023-01-11 10:30:00,50.49,50.49,50.36,50.41,30465.0,48.7409,48.7409,48.6154,48.6637,30465.0
2023-01-11 10:40:00,50.46,50.47,50.41,50.45,18010.0,48.7119,48.7216,48.6637,48.7023,18010.0
2023-01-11 10:50:00,50.43,50.43,50.29,50.3,44875.0,48.683,48.683,48.5478,48.5575,44875.0
2023-01-11 11:00:00,50.3,50.39,50.29,50.37,27545.0,48.5575,48.6444,48.5478,48.6251,27545.0
2023-01-11 11:10:00,50.37,50.43,50.36,50.41,31790.0,48.6251,48.683,48.6154,48.6637,31790.0
2023-01-11 11:20:00,50.4,50.41,50.38,50.4,37535.0,48.654,48.6637,48.6347,48.654,37535.0
2023-01-11 11:30:00,50.41,50.44,50.4,50.41,15345.0,48.6637,48.6926,48.654,48.6637,15345.0
2023-01-11 11:40:00,50.43,50.46,50.42,50.45,43395.0,48.683,48.7119,48.6733,48.7023,43395.0
2023-01-11 11:50:00,50.44,50.49,50.44,50.48,18770.0,48.6926,48.7409,48.6926,48.7313,18770.0
2023-01-11 12:00:00,50.49,50.5,50.47,50.5,48800.0,48.7409,48.7506,48.7216,48.7506,48800.0
2023-01-11 12:10:00,50.52,50.55,50.5,50.54,34940.0,48.7699,48.7988,48.7506,48.7892,34940.0
2023-01-11 12:20:00,50.52,50.56,50.51,50.51,15935.0,48.7699,48.8085,48.7602,48.7602,15935.0
2023-01-11 12:30:00,50.5,50.5,50.46,50.48,43710.0,48.7506,48.7506,48.7119,48.7313,43710.0
2023-01-11 12:40:00,50.48,50.51,50.48,50.5,20445.0,48.7313,48.7602,48.7313,48.7506,20445.0
2023-01-11 12:50:00,50.52,50.52,50.48,50.48,16060.0,48.7699,48.7699,48.7313,48.7313,16060.0
2023-01-11 13:00:00,50.5,50.56,50.5,50.56,8040.0,48.7506,48.8085,48.7506,48.8085,8040.0
2023-01-11 13:10:00,50.57,50.63,50.48,50.57,229105.0,48.8181,48.8761,48.7313,48.8181,229105.0
2023-01-11 13:20:00,50.53,50.57,50.53,50.56,47990.0,48.7795,48.8181,48.7795,48.8085,47990.0
2023-01-11 13:30:00,50.56,50.6,50.56,50.57,37315.0,48.8085,48.8471,48.8085,48.8181,37315.0
2023-01-11 13:40:00,50.58,50.6,50.56,50.56,47500.0,48.8278,48.8471,48.8085,48.8085,47500.0
2023-01-11 13:50:00,50.56,50.56,50.51,50.53,54570.0,48.8085,48.8085,48.7602,48.7795,54570.0
2023-01-11 14:00:00,50.55,50.55,50.5,50.53,86025.0,48.7988,48.7988,48.7506,48.7795,86025.0
2023-01-11 14:10:00,50.54,50.57,50.53,50.56,36435.0,48.7892,48.8181,48.7795,48.8085,36435.0
2023-01-11 14:20:00,50.56,50.59,50.55,50.57,62545.0,48.8085,48.8374,48.7988,48.8181,62545.0
2023-01-11 14:30:00,50.57,50.62,50.57,50.6,109800.0,48.8181,48.8664,48.8181,48.8471,109800.0
2023-01-11 14:40:00,50.6,50.64,50.59,50.62,42170.0,48.8471,48.8857,48.8374,48.8664,42170.0
2023-01-11 14:50:00,50.62,50.62,50.59,50.61,64480.0,48.8664,48.8664,48.8374,48.8568,64480.0
2023-01-11 15:00:00,50.61,50.65,50.59,50.64,62530.0,48.8568,48.8954,48.8374,48.8857,62530.0
2023-01-11 15:10:00,50.63,50.69,50.63,50.68,89610.0,48.8761,48.934,48.8761,48.9243,89610.0
2023-01-11 15:20:00,50.68,50.7,50.64,50.64,125590.0,48.9243,48.9436,48.8857,48.8857,125590.0
2023-01-11 15:30:00,50.65,50.65,50.59,50.59,99560.0,48.8954,48.8954,48.8374,48.8374,99560.0
2023-01-11 15:40:00,50.58,50.67,50.58,50.67,87960.0,48.8278,48.9147,48.8278,48.9147,87960.0
2023-01-11 15:50:00,50.67,50.72,50.64,50.7,268240.0,48.9147,48.9629,48.8857,48.9436,268240.0
2023-01-12 09:30:00,50.91,50.94,50.72,50.78,100040.0,49.1464,49.1753,48.9629,49.0209,100040.0
2023-01-12 09:40:00,50.82,50.82,50.53,50.53,168575.0,49.0595,49.0595,48.7795,48.7795,168575.0
2023-01-12 09:50:00,50.52,50.65,50.51,50.65,56990.0,48.7699,48.8954,48.7602,48.8954,56990.0
2023-01-12 10:00:00,50.66,50.82,50.66,50.79,76660.0,48.905,49.0595,48.905,49.0305,76660.0
2023-01-12 10:10:00,50.91,51.05,50.91,50.99,70795.0,49.1464,49.2815,49.1464,49.2236,70795.0
2023-01-12 10:20:00,51.01,51.02,50.9,50.95,77050.0,49.2429,49.2525,49.1367,49.185,77050.0
2023-01-12 10:30:00,50.9,51.03,50.9,51.03,38890.0,49.1367,49.2622,49.1367,49.2622,38890.0
2023-01-12 10:40:00,51.04,51.04,50.76,50.83,132605.0,49.2719,49.2719,49.0016,49.0691,132605.0
2023-01-12 10:50:00,50.8,50.96,50.79,50.88,96630.0,49.0402,49.1946,49.0305,49.1174,96630.0
2023-01-12 11:00:00,50.85,50.86,50.73,50.81,92415.0,49.0884,49.0981,48.9726,49.0498,92415.0
2023-01-12 11:10:00,50.86,50.93,50.83,50.91,93515.0,49.0981,49.1657,49.0691,49.1464,93515.0
2023-01-12 11:20:00,50.89,50.92,50.84,50.9,51710.0,49.1271,49.156,49.0788,49.1367,51710.0
2023-01-12 11:30:00,50.9,50.9,50.79,50.88,94325.0,49.1367,49.1367,49.0305,49.1174,94325.0
2023-01-12 11:40:00,50.89,50.96,50.88,50.91,173960.0,49.1271,49.1946,49.1174,49.1464,173960.0
2023-01-12 11:50:00,50.88,51.01,50.88,50.99,108040.0,49.1174,49.2429,49.1174,49.2236,108040.0
2023-01-12 12:00:00,50.98,51.05,50.98,51.04,74330.0,49.2139,49.2815,49.2139,49.2719,74330.0
2023-01-12 12:10:00,51.03,51.13,51.03,51.13,148720.0,49.2622,49.3587,49.2622,49.3587,148720.0
2023-01-12 12:20:00,51.13,51.17,51.1,51.16,100420.0,49.3587,49.3974,49.3298,49.3877,100420.0
2023-01-12 12:30:00,51.15,51.18,51.13,51.15,85980.0,49.378,49.407,49.3587,49.378,85980.0
2023-01-12 12:40:00,51.14,51.19,51.12,51.16,136490.0,49.3684,49.4167,49.3491,49.3877,136490.0
2023-01-12 12:50:00,51.16,51.2,51.16,51.19,53860.0,49.3877,49.4263,49.3877,49.4167,53860.0
2023-01-12 13:00:00,51.17,51.22,51.16,51.2,75590.0,49.3974,49.4456,49.3877,49.4263,75590.0
2023-01-12 13:10:00,51.2,51.28,51.18,51.25,109650.0,49.4263,49.5035,49.407,49.4746,109650.0
2023-01-12 13:20:00,51.25,51.26,50.98,50.99,89090.0,49.4746,49.4842,49.2139,49.2236,89090.0
2023-01-12 13:30:00,50.98,51.12,50.93,51.12,86065.0,49.2139,49.3491,49.1657,49.3491,86065.0
2023-01-12 13:40:00,51.12,51.2,51.12,51.18,52935.0,49.3491,49.4263,49.3491,49.407,52935.0
2023-01-12 13:50:00,51.18,51.26,51.17,51.24,124740.0,49.407,49.4842,49.3974,49.4649,124740.0
2023-01-12 14:00:00,51.25,51.27,51.17,51.17,401305.0,49.4746,49.4939,49.3974,49.3974,401305.0
2023-01-12 14:10:00,51.2,51.23,51.18,51.21,51500.0,49.4263,49.4553,49.407,49.436,51500.0
2023-01-12 14:20:00,51.23,51.24,51.17,51.19,177175.0,49.4553,49.4649,49.3974,49.4167,177175.0
2023-01-12 14:30:00,51.18,51.22,51.14,51.21,101120.0,49.407,49.4456,49.3684,49.436,101120.0
2023-01-12 14:40:00,51.21,51.24,51.19,51.22,107040.0,49.436,49.4649,49.4167,49.4456,107040.0
2023-01-12 14:50:00,51.19,51.2,51.11,51.19,108990.0,49.4167,49.4263,49.3394,49.4167,108990.0
2023-01-12 15:00:00,51.18,51.22,51.12,51.12,67505.0,49.407,49.4456,49.3491,49.3491,67505.0
2023-01-12 15:10:00,51.13,51.14,51.07,51.08,173835.0,49.3587,49.3684,49.3008,49.3105,173835.0
2023-01-12 15:20:00,51.09,51.15,51.06,51.12,97540.0,49.3201,49.378,49.2912,49.3491,97540.0
2023-01-12 15:30:00,51.13,51.17,51.1,51.12,134195.0,49.3587,49.3974,49.3298,49.3491,134195.0
2023-01-12 15:40:00,51.13,51.15,51.05,51.06,128970.0,49.3587,49.378,49.2815,49.2912,128970.0
2023-01-12 15:50:00,51.09,51.19,51.09,51.17,359495.0,49.3201,49.4167,49.3201,49.3974,359495.0
2023-01-13 09:30:00,50.82,50.93,50.78,50.79,133085.0,49.0595,49.1657,49.0209,49.0305,133085.0
2023-01-13 09:40:00,50.85,50.98,50.76,50.88,53680.0,49.0884,49.2139,49.0016,49.1174,53680.0
2023-01-13 09:50:00,50.89,51.0,50.89,50.96,46005.0,49.1271,49.2332,49.1271,49.1946,46005.0
2023-01-13 10:00:00,50.91,51.09,50.91,50.99,72075.0,49.1464,49.3201,49.1464,49.2236,72075.0
2023-01-13 10:10:00,51.02,51.1,51.0,51.08,61235.0,49.2525,49.3298,49.2332,49.3105,61235.0
2023-01-13 10:20:00,51.09,51.17,51.06,51.14,81690.0,49.3201,49.3974,49.2912,49.3684,81690.0
2023-01-13 10:30:00,51.18,51.18,51.08,51.1,46890.0,49.407,49.407,49.3105,49.3298,46890.0
2023-01-13 10:40:00,51.12,51.19,51.1,51.19,148485.0,49.3491,49.4167,49.3298,49.4167,148485.0
2023-01-13 10:50:00,51.17,51.2,51.14,51.14,52235.0,49.3974,49.4263,49.3684,49.3684,52235.0
2023-01-13 11:00:00,51.14,51.17,51.12,51.14,27940.0,49.3684,49.3974,49.3491,49.3684,27940.0
2023-01-13 11:10:00,51.13,51.16,51.09,51.12,18225.0,49.3587,49.3877,49.3201,49.3491,18225.0
2023-01-13 11:20:00,51.14,51.22,51.14,51.17,27970.0,49.3684,49.4456,49.3684,49.3974,27970.0
2023-01-13 11:30:00,51.18,51.18,51.09,51.09,11885.0,49.407,49.407,49.3201,49.3201,11885.0
2023-01-13 11:40:00,51.11,51.13,51.06,51.12,76980.0,49.3394,49.3587,49.2912,49.3491,76980.0
2023-01-13 11:50:00,51.12,51.15,51.1,51.15,44545.0,49.3491,49.378,49.3298,49.378,44545.0
2023-01-13 12:00:00,51.16,51.18,51.13,51.18,121155.0,49.3877,49.407,49.3587,49.407,121155.0
2023-01-13 12:10:00,51.19,51.25,51.17,51.25,20265.0,49.4167,49.4746,49.3974,49.4746,20265.0
2023-01-13 12:20:00,51.25,51.27,51.22,51.27,57865.0,49.4746,49.4939,49.4456,49.4939,57865.0
2023-01-13 12:30:00,51.25,51.27,51.21,51.21,53635.0,49.4746,49.4939,49.436,49.436,53635.0
2023-01-13 12:40:00,51.21,51.26,51.2,51.25,23830.0,49.436,49.4842,49.4263,49.4746,23830.0
2023-01-13 12:50:00,51.26,51.3,51.25,51.28,105985.0,49.4842,49.5228,49.4746,49.5035,105985.0
2023-01-13 13:00:00,51.29,51.3,51.24,51.26,27960.0,49.5132,49.5228,49.4649,49.4842,27960.0
2023-01-13 13:10:00,51.26,51.27,51.21,51.22,43355.0,49.4842,49.4939,49.436,49.4456,43355.0
2023-01-13 13:20:00,51.21,51.23,51.2,51.23,12680.0,49.436,49.4553,49.4263,49.4553,12680.0
2023-01-13 13:30:00,51.23,51.27,51.23,51.25,17095.0,49.4553,49.4939,49.4553,49.4746,17095.0
2023-01-13 13:40:00,51.29,51.39,51.29,51.39,30140.0,49.5132,49.6097,49.5132,49.6097,30140.0
2023-01-13 13:50:00,51.39,51.39,51.35,51.38,39495.0,49.6097,49.6097,49.5711,49.6001,39495.0
2023-01-13 14:00:00,51.4,51.41,51.34,51.35,19670.0,49.6194,49.629,49.5615,49.5711,19670.0
2023-01-13 14:10:00,51.33,51.37,51.33,51.35,104155.0,49.5518,49.5904,49.5518,49.5711,104155.0
2023-01-13 14:20:00,51.31,51.32,51.3,51.31,28365.0,49.5325,49.5422,49.5228,49.5325,28365.0
2023-01-13 14:30:00,51.33,51.33,51.28,51.32,18490.0,49.5518,49.5518,49.5035,49.5422,18490.0
2023-01-13 14:40:00,51.31,51.35,51.3,51.34,42300.0,49.5325,49.5711,49.5228,49.5615,42300.0
2023-01-13 14:50:00,51.32,51.32,51.29,51.3,54620.0,49.5422,49.5422,49.5132,49.5228,54620.0
2023-01-13 15:00:00,51.32,51.35,51.3,51.33,32370.0,49.5422,49.5711,49.5228,49.5518,32370.0
2023-01-13 15:10:00,51.34,51.38,51.33,51.36,97430.0,49.5615,49.6001,49.5518,49.5808,97430.0
2023-01-13 15:20:00,51.37,51.4,51.36,51.4,81160.0,49.5904,49.6194,49.5808,49.6194,81160.0
2023-01-13 15:30:00,51.4,51.47,51.39,51.47,41515.0,49.6194,49.687,49.6097,49.687,41515.0
2023-01-13 15:40:00,51.48,51.48,51.4,51.43,40040.0,49.6966,49.6966,49.6194,49.6483,40040.0
2023-01-13 15:50:00,51.41,51.44,51.39,51.42,118700.0,49.629,49.658,49.6097,49.6387,118700.0
2023-01-17 09:30:00,51.43,51.51,51.34,51.36,273160.0,49.6483,49.7256,49.5615,49.5808,273160.0
2023-01-17 09:40:00,51.35,51.48,51.32,51.45,144720.0,49.5711,49.6966,49.5422,49.6677,144720.0
2023-01-17 09:50:00,51.45,51.51,51.42,51.43,61965.0,49.6677,49.7256,49.6387,49.6483,61965.0
2023-01-17 10:00:00,51.46,51.64,51.46,51.54,178395.0,49.6773,49.8511,49.6773,49.7545,178395.0
2023-01-17 10:10:00,51.55,51.57,51.51,51.53,160415.0,49.7642,49.7835,49.7256,49.7449,160415.0
2023-01-17 10:20:00,51.53,51.66,51.53,51.56,216045.0,49.7449,49.8704,49.7449,49.7738,216045.0
2023-01-17 10:30:00,51.58,51.58,51.49,51.49,35205.0,49.7931,49.7931,49.7063,49.7063,35205.0
2023-01-17 10:40:00,51.49,51.49,51.37,51.47,71510.0,49.7063,49.7063,49.5904,49.687,71510.0
2023-01-17 10:50:00,51.46,51.46,51.38,51.38,22490.0,49.6773,49.6773,49.6001,49.6001,22490.0
2023-01-17 11:00:00,51.44,51.44,51.36,51.36,23315.0,49.658,49.658,49.5808,49.5808,23315.0
2023-01-17 11:10:00,51.37,51.37,51.31,51.33,41435.0,49.5904,49.5904,49.5325,49.5518,41435.0
2023-01-17 11:20:00,51.33,51.36,51.27,51.35,65950.0,49.5518,49.5808,49.4939,49.5711,65950.0
2023-01-17 11:30:00,51.35,51.38,51.29,51.29,71140.0,49.5711,49.6001,49.5132,49.5132,71140.0
2023-01-17 11:40:00,51.32,51.33,51.29,51.31,23675.0,49.5422,49.5518,49.5132,49.5325,23675.0
2023-01-17 11:50:00,51.32,51.36,51.3,51.34,103460.0,49.5422,49.5808,49.5228,49.5615,103460.0
2023-01-17 12:00:00,51.36,51.41,51.35,51.39,24555.0,49.5808,49.629,49.5711,49.6097,24555.0
2023-01-17 12:10:00,51.37,51.38,51.31,51.32,26800.0,49.5904,49.6001,49.5325,49.5422,26800.0
2023-01-17 12:20:00,51.32,51.34,51.27,51.28,62025.0,49.5422,49.5615,49.4939,49.5035,62025.0
2023-01-17 12:30:00,51.28,51.36,51.28,51.36,38425.0,49.5035,49.5808,49.5035,49.5808,38425.0
2023-01-17 12:40:00,51.35,51.38,51.34,51.36,77655.0,49.5711,49.6001,49.5615,49.5808,77655.0
2023-01-17 12:50:00,51.35,51.38,51.35,51.36,22985.0,49.5711,49.6001,49.5711,49.5808,22985.0
2023-01-17 13:00:00,51.36,51.38,51.36,51.37,177805.0,49.5808,49.6001,49.5808,49.5904,177805.0
2023-01-17 13:10:00,51.37,51.38,51.35,51.36,23920.0,49.5904,49.6001,49.5711,49.5808,23920.0
2023-01-17 13:20:00,51.36,51.36,51.34,51.36,20895.0,49.5808,49.5808,49.5615,49.5808,20895.0
2023-01-17 13:30:00,51.35,51.41,51.35,51.41,28655.0,49.5711,49.629,49.5711,49.629,28655.0
2023-01-17 13:40:00,51.41,51.42,51.38,51.4,15290.0,49.629,49.6387,49.6001,49.6194,15290.0
2023-01-17 13:50:00,51.4,51.41,51.36,51.39,100540.0,49.6194,49.629,49.5808,49.6097,100540.0
2023-01-17 14:00:00,51.39,51.41,51.36,51.39,21575.0,49.6097,49.629,49.5808,49.6097,21575.0
2023-01-17 14:10:00,51.39,51.4,51.26,51.28,118965.0,49.6097,49.6194,49.4842,49.5035,118965.0
2023-01-17 14:20:00,51.28,51.28,51.24,51.28,65860.0,49.5035,49.5035,49.4649,49.5035,65860.0
2023-01-17 14:30:00,51.29,51.36,51.29,51.35,68795.0,49.5132,49.5808,49.5132,49.5711,68795.0
2023-01-17 14:40:00,51.35,51.36,51.33,51.36,121415.0,49.5711,49.5808,49.5518,49.5808,121415.0
2023-01-17 14:50:00,51.36,51.37,51.3,51.32,59590.0,49.5808,49.5904,49.5228,49.5422,59590.0
2023-01-17 15:00:00,51.32,51.39,51.32,51.36,41505.0,49.5422,49.6097,49.5422,49.5808,41505.0
2023-01-17 15:10:00,51.36,51.36,51.31,51.35,98365.0,49.5808,49.5808,49.5325,49.5711,98365.0
2023-01-17 15:20:00,51.33,51.37,51.32,51.34,47680.0,49.5518,49.5904,49.5422,49.5615,47680.0
2023-01-17 15:30:00,51.34,51.38,51.33,51.38,33735.0,49.5615,49.6001,49.5518,49.6001,33735.0
2023-01-17 15:40:00,51.37,51.38,51.3,51.31,304205.0,49.5904,49.6001,49.5228,49.5325,304205.0
2023-01-17 15:50:00,51.32,51.34,51.28,51.31,69755.0,49.5422,49.5615,49.5035,49.5325,69755.0
2023-01-18 09:30:00,51.48,51.57,51.39,51.45,181190.0,49.6966,49.7835,49.6097,49.6677,181190.0
2023-01-18 09:40:00,51.47,51.63,51.47,51.59,243775.0,49.687,49.8414,49.687,49.8028,243775.0
2023-01-18 09:50:00,51.58,51.69,51.58,51.68,155915.0,49.7931,49.8993,49.7931,49.8897,155915.0
2023-01-18 10:00:00,51.71,51.79,51.71,51.75,42660.0,49.9186,49.9959,49.9186,49.9573,42660.0
2023-01-18 10:10:00,51.73,51.82,51.71,51.71,48085.0,49.938,50.0248,49.9186,49.9186,48085.0
2023-01-18 10:20:00,51.73,51.83,51.73,51.81,85105.0,49.938,50.0345,49.938,50.0152,85105.0
2023-01-18 10:30:00,51.82,51.83,51.59,51.6,67505.0,50.0248,50.0345,49.8028,49.8125,67505.0
2023-01-18 10:40:00,51.63,51.63,51.55,51.56,19095.0,49.8414,49.8414,49.7642,49.7738,19095.0
2023-01-18 10:50:00,51.57,51.57,51.42,51.5,32950.0,49.7835,49.7835,49.6387,49.7159,32950.0
2023-01-18 11:00:00,51.51,51.53,51.31,51.34,58115.0,49.7256,49.7449,49.5325,49.5615,58115.0
2023-01-18 11:10:00,51.36,51.36,51.26,51.27,49135.0,49.5808,49.5808,49.4842,49.4939,49135.0
2023-01-18 11:20:00,51.25,51.26,51.17,51.2,202830.0,49.4746,49.4842,49.3974,49.4263,202830.0
2023-01-18 11:30:00,51.19,51.2,51.1,51.1,143350.0,49.4167,49.4263,49.3298,49.3298,143350.0
2023-01-18 11:40:00,51.09,51.11,51.03,51.11,54160.0,49.3201,49.3394,49.2622,49.3394,54160.0
2023-01-18 11:50:00,51.09,51.1,50.99,51.08,47645.0,49.3201,49.3298,49.2236,49.3105,47645.0
2023-01-18 12:00:00,51.09,51.11,51.02,51.04,78065.0,49.3201,49.3394,49.2525,49.2719,78065.0
2023-01-18 12:10:00,51.04,51.11,51.02,51.03,20285.0,49.2719,49.3394,49.2525,49.2622,20285.0
2023-01-18 12:20:00,51.02,51.02,50.9,50.91,52185.0,49.2525,49.2525,49.1367,49.1464,52185.0
2023-01-18 12:30:00,50.92,50.97,50.87,50.93,63060.0,49.156,49.2043,49.1077,49.1657,63060.0
2023-01-18 12:40:00,50.92,50.94,50.88,50.92,52005.0,49.156,49.1753,49.1174,49.156,52005.0
2023-01-18 12:50:00,50.93,50.95,50.84,50.86,34265.0,49.1657,49.185,49.0788,49.0981,34265.0
2023-01-18 13:00:00,50.85,50.89,50.77,50.77,190305.0,49.0884,49.1271,49.0112,49.0112,190305.0
2023-01-18 13:10:00,50.77,50.78,50.74,50.77,61130.0,49.0112,49.0209,48.9822,49.0112,61130.0
2023-01-18 13:20:00,50.78,50.96,50.77,50.96,84880.0,49.0209,49.1946,49.0112,49.1946,84880.0
2023-01-18 13:30:00,50.97,51.07,50.96,51.06,119780.0,49.2043,49.3008,49.1946,49.2912,119780.0
2023-01-18 13:40:00,51.07,51.17,51.06,51.16,284815.0,49.3008,49.3974,49.2912,49.3877,284815.0
2023-01-18 13:50:00,51.15,51.18,51.01,51.02,37215.0,49.378,49.407,49.2429,49.2525,37215.0
2023-01-18 14:00:00,51.03,51.03,50.94,50.96,55160.0,49.2622,49.2622,49.1753,49.1946,55160.0
2023-01-18 14:10:00,50.97,51.0,50.89,50.89,58210.0,49.2043,49.2332,49.1271,49.1271,58210.0
2023-01-18 14:20:00,50.89,50.97,50.89,50.96,74050.0,49.1271,49.2043,49.1271,49.1946,74050.0
2023-01-18 14:30:00,50.98,50.99,50.93,50.94,66515.0,49.2139,49.2236,49.1657,49.1753,66515.0
2023-01-18 14:40:00,50.93,50.96,50.92,50.92,108000.0,49.1657,49.1946,49.156,49.156,108000.0
2023-01-18 14:50:00,50.92,50.92,50.86,50.87,80720.0,49.156,49.156,49.0981,49.1077,80720.0
2023-01-18 15:00:00,50.86,50.88,50.81,50.87,36955.0,49.0981,49.1174,49.0498,49.1077,36955.0
2023-01-18 15:10:00,50.87,50.93,50.84,50.85,36665.0,49.1077,49.1657,49.0788,49.0884,36665.0
2023-01-18 15:20:00,50.86,50.89,50.84,50.84,88365.0,49.0981,49.1271,49.0788,49.0788,88365.0
2023-01-18 15:30:00,50.84,50.85,50.74,50.75,123060.0,49.0788,49.0884,48.9822,48.9919,123060.0
2023-01-18 15:40:00,50.74,50.75,50.68,50.7,180700.0,48.9822,48.9919,48.9243,48.9436,180700.0
2023-01-18 15:50:00,50.68,50.75,50.65,50.65,311715.0,48.9243,48.9919,48.8954,48.8954,311715.0
2023-01-19 09:30:00,50.34,50.43,50.28,50.37,107600.0,48.5961,48.683,48.5382,48.6251,107600.0
2023-01-19 09:40:00,50.34,50.44,50.21,50.23,51150.0,48.5961,48.6926,48.4706,48.4899,51150.0
2023-01-19 09:50:00,50.23,50.3,50.19,50.28,53010.0,48.4899,48.5575,48.4513,48.5382,53010.0
2023-01-19 10:00:00,50.23,50.32,50.22,50.27,70315.0,48.4899,48.5768,48.4803,48.5285,70315.0
2023-01-19 10:10:00,50.26,50.28,50.07,50.23,109370.0,48.5189,48.5382,48.3355,48.4899,109370.0
2023-01-19 10:20:00,50.23,50.23,50.1,50.13,20045.0,48.4899,48.4899,48.3644,48.3934,20045.0
2023-01-19 10:30:00,50.11,50.13,50.05,50.08,23035.0,48.3741,48.3934,48.3162,48.3451,23035.0
2023-01-19 10:40:00,50.09,50.1,49.98,49.98,19955.0,48.3548,48.3644,48.2486,48.2486,19955.0
2023-01-19 10:50:00,49.98,49.98,49.9,49.92,56475.0,48.2486,48.2486,48.1713,48.1907,56475.0
2023-01-19 11:00:00,49.95,50.06,49.94,50.04,135120.0,48.2196,48.3258,48.21,48.3065,135120.0
2023-01-19 11:10:00,50.05,50.12,49.98,49.98,86005.0,48.3162,48.3837,48.2486,48.2486,86005.0
2023-01-19 11:20:00,49.99,50.01,49.96,49.96,40965.0,48.2582,48.2775,48.2293,48.2293,40965.0
2023-01-19 11:30:00,49.97,50.01,49.96,50.0,61590.0,48.2389,48.2775,48.2293,48.2679,61590.0
2023-01-19 11:40:00,50.02,50.03,49.93,49.98,60200.0,48.2872,48.2968,48.2003,48.2486,60200.0
2023-01-19 11:50:00,49.97,50.01,49.95,50.01,61480.0,48.2389,48.2775,48.2196,48.2775,61480.0
2023-01-19 12:00:00,50.01,50.12,50.01,50.06,70790.0,48.2775,48.3837,48.2775,48.3258,70790.0
2023-01-19 12:10:00,50.07,50.2,50.07,50.17,48370.0,48.3355,48.461,48.3355,48.432,48370.0
2023-01-19 12:20:00,50.18,50.18,50.08,50.1,43125.0,48.4416,48.4416,48.3451,48.3644,43125.0
2023-01-19 12:30:00,50.1,50.11,50.07,50.07,44005.0,48.3644,48.3741,48.3355,48.3355,44005.0
2023-01-19 12:40:00,50.08,50.08,50.04,50.06,26240.0,48.3451,48.3451,48.3065,48.3258,26240.0
2023-01-19 12:50:00,50.08,50.09,50.04,50.09,22155.0,48.3451,48.3548,48.3065,48.3548,22155.0
2023-01-19 13:00:00,50.13,50.2,50.11,50.17,105465.0,48.3934,48.461,48.3741,48.432,105465.0
2023-01-19 13:10:00,50.15,50.16,50.09,50.16,27450.0,48.4127,48.4223,48.3548,48.4223,27450.0
2023-01-19 13:20:00,50.15,50.2,50.1,50.15,17765.0,48.4127,48.461,48.3644,48.4127,17765.0
2023-01-19 13:30:00,50.18,50.32,50.18,50.32,76860.0,48.4416,48.5768,48.4416,48.5768,76860.0
2023-01-19 13:40:00,50.33,50.37,50.25,50.25,226230.0,48.5865,48.6251,48.5092,48.5092,226230.0
2023-01-19 13:50:00,50.25,50.26,50.21,50.26,56000.0,48.5092,48.5189,48.4706,48.5189,56000.0
2023-01-19 14:00:00,50.24,50.26,50.18,50.22,63420.0,48.4996,48.5189,48.4416,48.4803,63420.0
2023-01-19 14:10:00,50.23,50.3,50.22,50.27,47795.0,48.4899,48.5575,48.4803,48.5285,47795.0
2023-01-19 14:20:00,50.28,50.4,50.28,50.37,47290.0,48.5382,48.654,48.5382,48.6251,47290.0
2023-01-19 14:30:00,50.33,50.41,50.33,50.38,59125.0,48.5865,48.6637,48.5865,48.6347,59125.0
2023-01-19 14:40:00,50.37,50.37,50.31,50.31,30360.0,48.6251,48.6251,48.5671,48.5671,30360.0
2023-01-19 14:50:00,50.31,50.33,50.27,50.31,64120.0,48.5671,48.5865,48.5285,48.5671,64120.0
2023-01-19 15:00:00,50.32,50.36,50.25,50.25,32855.0,48.5768,48.6154,48.5092,48.5092,32855.0
2023-01-19 15:10:00,50.27,50.33,50.25,50.3,72970.0,48.5285,48.5865,48.5092,48.5575,72970.0
2023-01-19 15:20:00,50.31,50.31,50.25,50.29,73595.0,48.5671,48.5671,48.5092,48.5478,73595.0
2023-01-19 15:30:00,50.3,50.3,50.22,50.27,49220.0,48.5575,48.5575,48.4803,48.5285,49220.0
2023-01-19 15:40:00,50.27,50.27,50.22,50.24,29860.0,48.5285,48.5285,48.4803,48.4996,29860.0
2023-01-19 15:50:00,50.24,50.24,50.12,50.13,213525.0,48.4996,48.4996,48.3837,48.3934,213525.0
2023-01-20 09:30:00,50.31,50.32,50.0,50.08,130475.0,48.5671,48.5768,48.2679,48.3451,130475.0
2023-01-20 09:40:00,50.09,50.24,50.07,50.2,86970.0,48.3548,48.4996,48.3355,48.461,86970.0
2023-01-20 09:50:00,50.21,50.4,50.21,50.36,49775.0,48.4706,48.654,48.4706,48.6154,49775.0
2023-01-20 10:00:00,50.36,50.51,50.34,50.46,36680.0,48.6154,48.7602,48.5961,48.7119,36680.0
2023-01-20 10:10:00,50.46,50.46,50.35,50.36,24095.0,48.7119,48.7119,48.6058,48.6154,24095.0
2023-01-20 10:20:00,50.36,50.52,50.35,50.51,135690.0,48.6154,48.7699,48.6058,48.7602,135690.0
2023-01-20 10:30:00,50.53,50.53,50.42,50.42,46525.0,48.7795,48.7795,48.6733,48.6733,46525.0
2023-01-20 10:40:00,50.42,50.45,50.39,50.43,73605.0,48.6733,48.7023,48.6444,48.683,73605.0
2023-01-20 10:50:00,50.43,50.45,50.38,50.39,66110.0,48.683,48.7023,48.6347,48.6444,66110.0
2023-01-20 11:00:00,50.42,50.51,50.41,50.49,42095.0,48.6733,48.7602,48.6637,48.7409,42095.0
2023-01-20 11:10:00,50.5,50.55,50.5,50.52,13405.0,48.7506,48.7988,48.7506,48.7699,13405.0
2023-01-20 11:20:00,50.53,50.58,50.48,50.58,42965.0,48.7795,48.8278,48.7313,48.8278,42965.0
2023-01-20 11:30:00,50.57,50.57,50.48,50.48,18985.0,48.8181,48.8181,48.7313,48.7313,18985.0
2023-01-20 11:40:00,50.48,50.61,50.48,50.61,15250.0,48.7313,48.8568,48.7313,48.8568,15250.0
2023-01-20 11:50:00,50.58,50.58,50.51,50.54,58575.0,48.8278,48.8278,48.7602,48.7892,58575.0
2023-01-20 12:00:00,50.54,50.57,50.53,50.53,23100.0,48.7892,48.8181,48.7795,48.7795,23100.0
2023-01-20 12:10:00,50.52,50.53,50.49,50.53,30055.0,48.7699,48.7795,48.7409,48.7795,30055.0
2023-01-20 12:20:00,50.53,50.56,50.49,50.53,70025.0,48.7795,48.8085,48.7409,48.7795,70025.0
2023-01-20 12:30:00,50.53,50.54,50.49,50.51,52045.0,48.7795,48.7892,48.7409,48.7602,52045.0
2023-01-20 12:40:00,50.52,50.53,50.49,50.51,18245.0,48.7699,48.7795,48.7409,48.7602,18245.0
2023-01-20 12:50:00,50.49,50.53,50.46,50.47,118785.0,48.7409,48.7795,48.7119,48.7216,118785.0
2023-01-20 13:00:00,50.47,50.53,50.46,50.48,97980.0,48.7216,48.7795,48.7119,48.7313,97980.0
2023-01-20 13:10:00,50.43,50.49,50.38,50.38,130555.0,48.683,48.7409,48.6347,48.6347,130555.0
2023-01-20 13:20:00,50.37,50.45,50.36,50.42,65270.0,48.6251,48.7023,48.6154,48.6733,65270.0
2023-01-20 13:30:00,50.45,50.6,50.45,50.59,98740.0,48.7023,48.8471,48.7023,48.8374,98740.0
2023-01-20 13:40:00,50.59,50.61,50.56,50.61,76980.0,48.8374,48.8568,48.8085,48.8568,76980.0
2023-01-20 13:50:00,50.64,50.66,50.61,50.63,65145.0,48.8857,48.905,48.8568,48.8761,65145.0
2023-01-20 14:00:00,50.64,50.64,50.62,50.63,51835.0,48.8857,48.8857,48.8664,48.8761,51835.0
2023-01-20 14:10:00,50.64,50.68,50.64,50.65,36785.0,48.8857,48.9243,48.8857,48.8954,36785.0
2023-01-20 14:20:00,50.65,50.7,50.65,50.7,24715.0,48.8954,48.9436,48.8954,48.9436,24715.0
2023-01-20 14:30:00,50.71,50.73,50.7,50.72,157150.0,48.9533,48.9726,48.9436,48.9629,157150.0
2023-01-20 14:40:00,50.72,50.73,50.69,50.7,62050.0,48.9629,48.9726,48.934,48.9436,62050.0
2023-01-20 14:50:00,50.7,50.78,50.68,50.78,43555.0,48.9436,49.0209,48.9243,49.0209,43555.0
2023-01-20 15:00:00,50.78,50.86,50.78,50.84,99595.0,49.0209,49.0981,49.0209,49.0788,99595.0
2023-01-20 15:10:00,50.84,50.9,50.82,50.88,80460.0,49.0788,49.1367,49.0595,49.1174,80460.0
2023-01-20 15:20:00,50.88,50.89,50.81,50.84,93200.0,49.1174,49.1271,49.0498,49.0788,93200.0
2023-01-20 15:30:00,50.84,50.85,50.79,50.82,116110.0,49.0788,49.0884,49.0305,49.0595,116110.0
2023-01-20 15:40:00,50.83,50.86,50.8,50.86,60715.0,49.0691,49.0981,49.0402,49.0981,60715.0
2023-01-20 15:50:00,50.86,50.98,50.85,50.97,224275.0,49.0981,49.2139,49.0884,49.2043,224275.0
2023-01-23 09:30:00,51.08,51.1,50.96,50.97,122785.0,49.3105,49.3298,49.1946,49.2043,122785.0
2023-01-23 09:40:00,51.04,51.22,51.02,51.17,29245.0,49.2719,49.4456,49.2525,49.3974,29245.0
2023-01-23 09:50:00,51.18,51.23,51.13,51.16,52520.0,49.407,49.4553,49.3587,49.3877,52520.0
2023-01-23 10:00:00,51.18,51.24,51.15,51.2,54910.0,49.407,49.4649,49.378,49.4263,54910.0
2023-01-23 10:10:00,51.2,51.29,51.2,51.27,47060.0,49.4263,49.5132,49.4263,49.4939,47060.0
2023-01-23 10:20:00,51.25,51.3,51.25,51.28,65055.0,49.4746,49.5228,49.4746,49.5035,65055.0
2023-01-23 10:30:00,51.29,51.32,51.27,51.3,34140.0,49.5132,49.5422,49.4939,49.5228,34140.0
2023-01-23 10:40:00,51.31,51.36,51.27,51.36,83680.0,49.5325,49.5808,49.4939,49.5808,83680.0
2023-01-23 10:50:00,51.36,51.39,51.33,51.37,211895.0,49.5808,49.6097,49.5518,49.5904,211895.0
2023-01-23 11:00:00,51.39,51.52,51.36,51.51,215310.0,49.6097,49.7352,49.5808,49.7256,215310.0
2023-01-23 11:10:00,51.52,51.54,51.46,51.54,92485.0,49.7352,49.7545,49.6773,49.7545,92485.0
2023-01-23 11:20:00,51.54,51.56,51.46,51.46,75030.0,49.7545,49.7738,49.6773,49.6773,75030.0
2023-01-23 11:30:00,51.45,51.51,51.43,51.48,183725.0,49.6677,49.7256,49.6483,49.6966,183725.0
2023-01-23 11:40:00,51.48,51.5,51.46,51.48,20620.0,49.6966,49.7159,49.6773,49.6966,20620.0
2023-01-23 11:50:00,51.5,51.54,51.48,51.53,34575.0,49.7159,49.7545,49.6966,49.7449,34575.0
2023-01-23 12:00:00,51.53,51.54,51.42,51.45,74515.0,49.7449,49.7545,49.6387,49.6677,74515.0
2023-01-23 12:10:00,51.44,51.5,51.43,51.5,54930.0,49.658,49.7159,49.6483,49.7159,54930.0
2023-01-23 12:20:00,51.49,51.53,51.47,51.53,99580.0,49.7063,49.7449,49.687,49.7449,99580.0
2023-01-23 12:30:00,51.53,51.61,51.53,51.61,58295.0,49.7449,49.8221,49.7449,49.8221,58295.0
2023-01-23 12:40:00,51.59,51.61,51.58,51.6,118195.0,49.8028,49.8221,49.7931,49.8125,118195.0
2023-01-23 12:50:00,51.59,51.67,51.58,51.67,42350.0,49.8028,49.88,49.7931,49.88,42350.0
2023-01-23 13:00:00,51.66,51.7,51.66,51.67,39480.0,49.8704,49.909,49.8704,49.88,39480.0
2023-01-23 13:10:00,51.66,51.7,51.65,51.69,79160.0,49.8704,49.909,49.8607,49.8993,79160.0
2023-01-23 13:20:00,51.69,51.72,51.68,51.69,59160.0,49.8993,49.9283,49.8897,49.8993,59160.0
2023-01-23 13:30:00,51.69,51.73,51.69,51.72,37615.0,49.8993,49.938,49.8993,49.9283,37615.0
2023-01-23 13:40:00,51.72,51.77,51.71,51.76,57745.0,49.9283,49.9766,49.9186,49.9669,57745.0
2023-01-23 13:50:00,51.75,51.76,51.68,51.7,43125.0,49.9573,49.9669,49.8897,49.909,43125.0
2023-01-23 14:00:00,51.69,51.69,51.61,51.64,96615.0,49.8993,49.8993,49.8221,49.8511,96615.0
2023-01-23 14:10:00,51.63,51.65,51.6,51.63,101010.0,49.8414,49.8607,49.8125,49.8414,101010.0
2023-01-23 14:20:00,51.62,51.62,51.49,51.51,108850.0,49.8318,49.8318,49.7063,49.7256,108850.0
2023-01-23 14:30:00,51.51,51.54,51.45,51.45,124605.0,49.7256,49.7545,49.6677,49.6677,124605.0
2023-01-23 14:40:00,51.46,51.48,51.34,51.37,58090.0,49.6773,49.6966,49.5615,49.5904,58090.0
2023-01-23 14:50:00,51.37,51.4,51.33,51.4,140690.0,49.5904,49.6194,49.5518,49.6194,140690.0
2023-01-23 15:00:00,51.4,51.43,51.38,51.43,68335.0,49.6194,49.6483,49.6001,49.6483,68335.0
2023-01-23 15:10:00,51.43,51.54,51.43,51.52,60110.0,49.6483,49.7545,49.6483,49.7352,60110.0
2023-01-23 15:20:00,51.51,51.53,51.44,51.49,66700.0,49.7256,49.7449,49.658,49.7063,66700.0
2023-01-23 15:30:00,51.5,51.51,51.45,51.51,136975.0,49.7159,49.7256,49.6677,49.7256,136975.0
2023-01-23 15:40:00,51.49,51.59,51.46,51.57,155100.0,49.7063,49.8028,49.6773,49.7835,155100.0
2023-01-23 15:50:00,51.57,51.66,51.57,51.6,309285.0,49.7835,49.8704,49.7835,49.8125,309285.0
2023-01-24 09:30:00,51.39,51.43,51.18,51.27,119280.0,49.6097,49.6483,49.407,49.4939,119280.0
2023-01-24 09:40:00,51.21,51.4,51.21,51.39,110685.0,49.436,49.6194,49.436,49.6097,110685.0
2023-01-24 09:50:00,51.37,51.43,51.17,51.18,123170.0,49.5904,49.6483,49.3974,49.407,123170.0
2023-01-24 10:00:00,51.21,51.29,51.17,51.29,21215.0,49.436,49.5132,49.3974,49.5132,21215.0
2023-01-24 10:10:00,51.33,51.54,51.33,51.41,30955.0,49.5518,49.7545,49.5518,49.629,30955.0
2023-01-24 10:20:00,51.43,51.47,51.37,51.46,30430.0,49.6483,49.687,49.5904,49.6773,30430.0
2023-01-24 10:30:00,51.47,51.51,51.42,51.46,48515.0,49.687,49.7256,49.6387,49.6773,48515.0
2023-01-24 10:40:00,51.46,51.59,51.44,51.53,23960.0,49.6773,49.8028,49.658,49.7449,23960.0
2023-01-24 10:50:00,51.54,51.65,51.52,51.63,196445.0,49.7545,49.8607,49.7352,49.8414,196445.0
2023-01-24 11:00:00,51.63,51.68,51.62,51.65,81800.0,49.8414,49.8897,49.8318,49.8607,81800.0
2023-01-24 11:10:00,51.65,51.65,51.57,51.61,17210.0,49.8607,49.8607,49.7835,49.8221,17210.0
2023-01-24 11:20:00,51.6,51.67,51.59,51.67,30685.0,49.8125,49.88,49.8028,49.88,30685.0
2023-01-24 11:30:00,51.65,51.65,51.56,51.57,41180.0,49.8607,49.8607,49.7738,49.7835,41180.0
2023-01-24 11:40:00,51.59,51.59,51.53,51.56,31690.0,49.8028,49.8028,49.7449,49.7738,31690.0
2023-01-24 11:50:00,51.59,51.6,51.54,51.55,45455.0,49.8028,49.8125,49.7545,49.7642,45455.0
2023-01-24 12:00:00,51.5,51.59,51.46,51.59,72445.0,49.7159,49.8028,49.6773,49.8028,72445.0
2023-01-24 12:10:00,51.58,51.61,51.57,51.58,42025.0,49.7931,49.8221,49.7835,49.7931,42025.0
2023-01-24 12:20:00,51.56,51.59,51.54,51.58,62470.0,49.7738,49.8028,49.7545,49.7931,62470.0
2023-01-24 12:30:00,51.58,51.58,51.55,51.57,25610.0,49.7931,49.7931,49.7642,49.7835,25610.0
2023-01-24 12:40:00,51.56,51.56,51.52,51.53,28225.0,49.7738,49.7738,49.7352,49.7449,28225.0
2023-01-24 12:50:00,51.53,51.56,51.53,51.54,66885.0,49.7449,49.7738,49.7449,49.7545,66885.0
2023-01-24 13:00:00,51.53,51.57,51.49,51.55,26875.0,49.7449,49.7835,49.7063,49.7642,26875.0
2023-01-24 13:10:00,51.56,51.59,51.53,51.55,88430.0,49.7738,49.8028,49.7449,49.7642,88430.0
2023-01-24 13:20:00,51.55,51.55,51.51,51.55,42410.0,49.7642,49.7642,49.7256,49.7642,42410.0
2023-01-24 13:30:00,51.57,51.58,51.55,51.58,92795.0,49.7835,49.7931,49.7642,49.7931,92795.0
2023-01-24 13:40:00,51.6,51.64,51.59,51.62,52300.0,49.8125,49.8511,49.8028,49.8318,52300.0
2023-01-24 13:50:00,51.61,51.63,51.59,51.6,28615.0,49.8221,49.8414,49.8028,49.8125,28615.0
2023-01-24 14:00:00,51.6,51.6,51.49,51.54,34605.0,49.8125,49.8125,49.7063,49.7545,34605.0
2023-01-24 14:10:00,51.52,51.54,51.5,51.52,50205.0,49.7352,49.7545,49.7159,49.7352,50205.0
2023-01-24 14:20:00,51.52,51.52,51.48,51.5,34845.0,49.7352,49.7352,49.6966,49.7159,34845.0
2023-01-24 14:30:00,51.5,51.55,51.49,51.54,87095.0,49.7159,49.7642,49.7063,49.7545,87095.0
2023-01-24 14:40:00,51.53,51.56,51.52,51.52,45850.0,49.7449,49.7738,49.7352,49.7352,45850.0
2023-01-24 14:50:00,51.52,51.58,51.52,51.57,99205.0,49.7352,49.7931,49.7352,49.7835,99205.0
2023-01-24 15:00:00,51.58,51.59,51.55,51.55,26225.0,49.7931,49.8028,49.7642,49.7642,26225.0
2023-01-24 15:10:00,51.55,51.56,51.5,51.53,138855.0,49.7642,49.7738,49.7159,49.7449,138855.0
2023-01-24 15:20:00,51.52,51.54,51.5,51.53,108660.0,49.7352,49.7545,49.7159,49.7449,108660.0
2023-01-24 15:30:00,51.53,51.53,51.43,51.45,90340.0,49.7449,49.7449,49.6483,49.6677,90340.0
2023-01-24 15:40:00,51.44,51.45,51.39,51.41,50025.0,49.658,49.6677,49.6097,49.629,50025.0
2023-01-24 15:50:00,51.4,51.48,51.4,51.43,207250.0,49.6194,49.6966,49.6194,49.6483,207250.0
2023-01-25 09:30:00,51.06,51.06,50.84,50.98,257650.0,49.2912,49.2912,49.0788,49.2139,257650.0
2023-01-25 09:40:00,50.97,51.06,50.97,50.97,50345.0,49.2043,49.2912,49.2043,49.2043,50345.0
2023-01-25 09:50:00,50.96,50.98,50.8,50.82,81890.0,49.1946,49.2139,49.0402,49.0595,81890.0
2023-01-25 10:00:00,50.81,51.1,50.8,51.07,125265.0,49.0498,49.3298,49.0402,49.3008,125265.0
2023-01-25 10:10:00,51.04,51.06,50.92,50.96,59925.0,49.2719,49.2912,49.156,49.1946,59925.0
2023-01-25 10:20:00,50.95,50.97,50.9,50.95,60140.0,49.185,49.2043,49.1367,49.185,60140.0
2023-01-25 10:30:00,50.96,51.01,50.83,50.84,63355.0,49.1946,49.2429,49.0691,49.0788,63355.0
2023-01-25 10:40:00,50.84,51.0,50.84,50.94,38440.0,49.0788,49.2332,49.0788,49.1753,38440.0
2023-01-25 10:50:00,50.91,50.99,50.87,50.99,57195.0,49.1464,49.2236,49.1077,49.2236,57195.0
2023-01-25 11:00:00,50.97,51.02,50.97,50.98,43220.0,49.2043,49.2525,49.2043,49.2139,43220.0
2023-01-25 11:10:00,50.96,51.1,50.96,51.08,41750.0,49.1946,49.3298,49.1946,49.3105,41750.0
2023-01-25 11:20:00,51.08,51.14,51.07,51.11,53630.0,49.3105,49.3684,49.3008,49.3394,53630.0
2023-01-25 11:30:00,51.12,51.12,51.08,51.12,15365.0,49.3491,49.3491,49.3105,49.3491,15365.0
2023-01-25 11:40:00,51.13,51.14,51.08,51.1,19770.0,49.3587,49.3684,49.3105,49.3298,19770.0
2023-01-25 11:50:00,51.12,51.25,51.11,51.18,31115.0,49.3491,49.4746,49.3394,49.407,31115.0
2023-01-25 12:00:00,51.17,51.2,51.16,51.19,53305.0,49.3974,49.4263,49.3877,49.4167,53305.0
2023-01-25 12:10:00,51.18,51.2,51.16,51.18,20825.0,49.407,49.4263,49.3877,49.407,20825.0
2023-01-25 12:20:00,51.17,51.17,51.09,51.11,51145.0,49.3974,49.3974,49.3201,49.3394,51145.0
2023-01-25 12:30:00,51.13,51.19,51.13,51.18,20760.0,49.3587,49.4167,49.3587,49.407,20760.0
2023-01-25 12:40:00,51.19,51.21,51.16,51.17,45910.0,49.4167,49.436,49.3877,49.3974,45910.0
2023-01-25 12:50:00,51.17,51.19,51.16,51.17,21590.0,49.3974,49.4167,49.3877,49.3974,21590.0
2023-01-25 13:00:00,51.16,51.27,51.16,51.24,59495.0,49.3877,49.4939,49.3877,49.4649,59495.0
2023-01-25 13:10:00,51.25,51.31,51.25,51.31,34755.0,49.4746,49.5325,49.4746,49.5325,34755.0
2023-01-25 13:20:00,51.31,51.36,51.31,51.36,66635.0,49.5325,49.5808,49.5325,49.5808,66635.0
2023-01-25 13:30:00,51.37,51.37,51.31,51.34,37230.0,49.5904,49.5904,49.5325,49.5615,37230.0
2023-01-25 13:40:00,51.36,51.41,51.33,51.41,23020.0,49.5808,49.629,49.5518,49.629,23020.0
2023-01-25 13:50:00,51.4,51.41,51.36,51.39,49630.0,49.6194,49.629,49.5808,49.6097,49630.0
2023-01-25 14:00:00,51.39,51.41,51.36,51.39,27710.0,49.6097,49.629,49.5808,49.6097,27710.0
2023-01-25 14:10:00,51.41,51.53,51.41,51.51,129125.0,49.629,49.7449,49.629,49.7256,129125.0
2023-01-25 14:20:00,51.52,51.52,51.38,51.42,54065.0,49.7352,49.7352,49.6001,49.6387,54065.0
2023-01-25 14:30:00,51.41,51.44,51.36,51.39,50045.0,49.629,49.658,49.5808,49.6097,50045.0
2023-01-25 14:40:00,51.39,51.45,51.39,51.44,35245.0,49.6097,49.6677,49.6097,49.658,35245.0
2023-01-25 14:50:00,51.44,51.49,51.43,51.49,20835.0,49.658,49.7063,49.6483,49.7063,20835.0
2023-01-25 15:00:00,51.47,51.57,51.47,51.57,60710.0,49.687,49.7835,49.687,49.7835,60710.0
2023-01-25 15:10:00,51.57,51.57,51.49,51.52,33380.0,49.7835,49.7835,49.7063,49.7352,33380.0
2023-01-25 15:20:00,51.51,51.56,51.48,51.56,143060.0,49.7256,49.7738,49.6966,49.7738,143060.0
2023-01-25 15:30:00,51.57,51.59,51.51,51.56,120750.0,49.7835,49.8028,49.7256,49.7738,120750.0
2023-01-25 15:40:00,51.56,51.57,51.51,51.55,60375.0,49.7738,49.7835,49.7256,49.7642,60375.0
2023-01-25 15:50:00,51.54,51.59,51.49,51.57,358160.0,49.7545,49.8028,49.7063,49.7835,358160.0
2023-01-26 09:30:00,51.91,52.06,51.87,51.96,59415.0,50.1117,50.2565,50.0731,50.16,59415.0
2023-01-26 09:40:00,51.93,51.93,51.73,51.74,37630.0,50.131,50.131,49.938,49.9476,37630.0
2023-01-26 09:50:00,51.66,51.66,51.5,51.55,38600.0,49.8704,49.8704,49.7159,49.7642,38600.0
2023-01-26 10:00:00,51.57,51.57,51.43,51.45,46640.0,49.7835,49.7835,49.6483,49.6677,46640.0
2023-01-26 10:10:00,51.46,51.67,51.44,51.65,78535.0,49.6773,49.88,49.658,49.8607,78535.0
2023-01-26 10:20:00,51.67,51.73,51.6,51.61,26945.0,49.88,49.938,49.8125,49.8221,26945.0
2023-01-26 10:30:00,51.64,51.71,51.56,51.56,60015.0,49.8511,49.9186,49.7738,49.7738,60015.0
2023-01-26 10:40:00,51.59,51.67,51.58,51.64,124170.0,49.8028,49.88,49.7931,49.8511,124170.0
2023-01-26 10:50:00,51.64,51.67,51.43,51.45,540160.0,49.8511,49.88,49.6483,49.6677,540160.0
2023-01-26 11:00:00,51.46,51.56,51.43,51.52,56810.0,49.6773,49.7738,49.6483,49.7352,56810.0
2023-01-26 11:10:00,51.55,51.64,51.52,51.59,30575.0,49.7642,49.8511,49.7352,49.8028,30575.0
2023-01-26 11:20:00,51.59,51.59,51.48,51.58,62380.0,49.8028,49.8028,49.6966,49.7931,62380.0
2023-01-26 11:30:00,51.58,51.62,51.53,51.53,36930.0,49.7931,49.8318,49.7449,49.7449,36930.0
2023-01-26 11:40:00,51.56,51.65,51.53,51.64,88390.0,49.7738,49.8607,49.7449,49.8511,88390.0
2023-01-26 11:50:00,51.65,51.65,51.6,51.64,47255.0,49.8607,49.8607,49.8125,49.8511,47255.0
2023-01-26 12:00:00,51.64,51.7,51.63,51.7,126880.0,49.8511,49.909,49.8414,49.909,126880.0
2023-01-26 12:10:00,51.71,51.75,51.66,51.66,82095.0,49.9186,49.9573,49.8704,49.8704,82095.0
2023-01-26 12:20:00,51.68,51.7,51.64,51.69,36755.0,49.8897,49.909,49.8511,49.8993,36755.0
2023-01-26 12:30:00,51.68,51.74,51.67,51.74,61180.0,49.8897,49.9476,49.88,49.9476,61180.0
2023-01-26 12:40:00,51.74,51.75,51.63,51.63,84735.0,49.9476,49.9573,49.8414,49.8414,84735.0
2023-01-26 12:50:00,51.67,51.74,51.66,51.66,27750.0,49.88,49.9476,49.8704,49.8704,27750.0
2023-01-26 13:00:00,51.68,51.73,51.63,51.63,32875.0,49.8897,49.938,49.8414,49.8414,32875.0
2023-01-26 13:10:00,51.67,51.7,51.66,51.66,15335.0,49.88,49.909,49.8704,49.8704,15335.0
2023-01-26 13:20:00,51.67,51.72,51.67,51.69,12935.0,49.88,49.9283,49.88,49.8993,12935.0
2023-01-26 13:30:00,51.7,51.8,51.7,51.8,47815.0,49.909,50.0055,49.909,50.0055,47815.0
2023-01-26 13:40:00,51.8,51.84,51.79,51.81,36590.0,50.0055,50.0441,49.9959,50.0152,36590.0
2023-01-26 13:50:00,51.81,51.82,51.75,51.77,33580.0,50.0152,50.0248,49.9573,49.9766,33580.0
2023-01-26 14:00:00,51.76,51.8,51.73,51.78,258825.0,49.9669,50.0055,49.938,49.9862,258825.0
2023-01-26 14:10:00,51.78,51.8,51.75,51.79,77435.0,49.9862,50.0055,49.9573,49.9959,77435.0
2023-01-26 14:20:00,51.79,51.82,51.73,51.75,192940.0,49.9959,50.0248,49.938,49.9573,192940.0
2023-01-26 14:30:00,51.75,51.82,51.74,51.8,104430.0,49.9573,50.0248,49.9476,50.0055,104430.0
2023-01-26 14:40:00,51.79,51.83,51.79,51.8,56630.0,49.9959,50.0345,49.9959,50.0055,56630.0
2023-01-26 14:50:00,51.79,51.82,51.75,51.82,41345.0,49.9959,50.0248,49.9573,50.0248,41345.0
2023-01-26 15:00:00,51.82,51.84,51.79,51.81,36780.0,50.0248,50.0441,49.9959,50.0152,36780.0
2023-01-26 15:10:00,51.81,51.87,51.8,51.87,104765.0,50.0152,50.0731,50.0055,50.0731,104765.0
2023-01-26 15:20:00,51.86,51.88,51.84,51.84,83520.0,50.0635,50.0828,50.0441,50.0441,83520.0
2023-01-26 15:30:00,51.84,51.87,51.82,51.83,63705.0,50.0441,50.0731,50.0248,50.0345,63705.0
2023-01-26 15:40:00,51.83,51.88,51.82,51.88,224830.0,50.0345,50.0828,50.0248,50.0828,224830.0
2023-01-26 15:50:00,51.88,52.02,51.88,51.99,227610.0,50.0828,50.2179,50.0828,50.1889,227610.0
2023-01-27 09:30:00,51.79,51.94,51.79,51.94,138265.0,49.9959,50.1407,49.9959,50.1407,138265.0
2023-01-27 09:40:00,51.9,52.09,51.88,52.05,39570.0,50.1021,50.2855,50.0828,50.2469,39570.0
2023-01-27 09:50:00,52.05,52.13,52.05,52.07,25575.0,50.2469,50.3241,50.2469,50.2662,25575.0
2023-01-27 10:00:00,52.09,52.28,52.01,52.25,124875.0,50.2855,50.4689,50.2083,50.4399,124875.0
2023-01-27 10:10:00,52.24,52.27,52.19,52.19,263595.0,50.4303,50.4592,50.382,50.382,263595.0
2023-01-27 10:20:00,52.19,52.2,52.07,52.09,32125.0,50.382,50.3917,50.2662,50.2855,32125.0
2023-01-27 10:30:00,52.1,52.14,52.04,52.08,36100.0,50.2951,50.3338,50.2372,50.2758,36100.0
2023-01-27 10:40:00,52.06,52.06,51.91,51.94,39415.0,50.2565,50.2565,50.1117,50.1407,39415.0
2023-01-27 10:50:00,51.94,51.94,51.85,51.9,67215.0,50.1407,50.1407,50.0538,50.1021,67215.0
2023-01-27 11:00:00,51.89,51.94,51.83,51.85,204085.0,50.0924,50.1407,50.0345,50.0538,204085.0
2023-01-27 11:10:00,51.86,51.92,51.83,51.92,32130.0,50.0635,50.1214,50.0345,50.1214,32130.0
2023-01-27 11:20:00,51.94,51.98,51.93,51.98,28135.0,50.1407,50.1793,50.131,50.1793,28135.0
2023-01-27 11:30:00,52.0,52.05,51.98,52.03,81855.0,50.1986,50.2469,50.1793,50.2276,81855.0
2023-01-27 11:40:00,52.04,52.09,52.04,52.07,39635.0,50.2372,50.2855,50.2372,50.2662,39635.0
2023-01-27 11:50:00,52.08,52.09,52.05,52.07,58240.0,50.2758,50.2855,50.2469,50.2662,58240.0
2023-01-27 12:00:00,52.06,52.08,52.02,52.05,46415.0,50.2565,50.2758,50.2179,50.2469,46415.0
2023-01-27 12:10:00,52.06,52.14,52.04,52.13,82475.0,50.2565,50.3338,50.2372,50.3241,82475.0
2023-01-27 12:20:00,52.13,52.13,52.05,52.09,68685.0,50.3241,50.3241,50.2469,50.2855,68685.0
2023-01-27 12:30:00,52.07,52.16,52.07,52.14,36750.0,50.2662,50.3531,50.2662,50.3338,36750.0
2023-01-27 12:40:00,52.15,52.15,52.11,52.15,22830.0,50.3434,50.3434,50.3048,50.3434,22830.0
2023-01-27 12:50:00,52.16,52.21,52.16,52.17,82840.0,50.3531,50.4013,50.3531,50.3627,82840.0
2023-01-27 13:00:00,52.17,52.19,52.13,52.14,30910.0,50.3627,50.382,50.3241,50.3338,30910.0
2023-01-27 13:10:00,52.13,52.16,52.13,52.15,11060.0,50.3241,50.3531,50.3241,50.3434,11060.0
2023-01-27 13:20:00,52.16,52.16,52.14,52.14,13445.0,50.3531,50.3531,50.3338,50.3338,13445.0
2023-01-27 13:30:00,52.14,52.22,52.14,52.22,20610.0,50.3338,50.411,50.3338,50.411,20610.0
2023-01-27 13:40:00,52.21,52.21,52.15,52.19,26140.0,50.4013,50.4013,50.3434,50.382,26140.0
2023-01-27 13:50:00,52.2,52.2,52.15,52.19,54740.0,50.3917,50.3917,50.3434,50.382,54740.0
2023-01-27 14:00:00,52.2,52.24,52.19,52.22,50620.0,50.3917,50.4303,50.382,50.411,50620.0
2023-01-27 14:10:00,52.21,52.28,52.21,52.27,44830.0,50.4013,50.4689,50.4013,50.4592,44830.0
2023-01-27 14:20:00,52.27,52.27,52.25,52.26,236440.0,50.4592,50.4592,50.4399,50.4496,236440.0
2023-01-27 14:30:00,52.26,52.27,52.24,52.26,52190.0,50.4496,50.4592,50.4303,50.4496,52190.0
2023-01-27 14:40:00,52.25,52.32,52.25,52.31,78040.0,50.4399,50.5075,50.4399,50.4979,78040.0
2023-01-27 14:50:00,52.31,52.31,52.28,52.29,106660.0,50.4979,50.4979,50.4689,50.4786,106660.0
2023-01-27 15:00:00,52.3,52.38,52.3,52.37,44300.0,50.4882,50.5654,50.4882,50.5558,44300.0
2023-01-27 15:10:00,52.36,52.38,52.3,52.33,66770.0,50.5461,50.5654,50.4882,50.5172,66770.0
2023-01-27 15:20:00,52.33,52.34,52.27,52.33,59970.0,50.5172,50.5268,50.4592,50.5172,59970.0
2023-01-27 15:30:00,52.35,52.36,52.32,52.32,45115.0,50.5365,50.5461,50.5075,50.5075,45115.0
2023-01-27 15:40:00,52.34,52.36,52.26,52.27,160375.0,50.5268,50.5461,50.4496,50.4592,160375.0
2023-01-27 15:50:00,52.27,52.27,52.17,52.2,189065.0,50.4592,50.4592,50.3627,50.3917,189065.0
2023-01-30 09:30:00,51.78,51.99,51.78,51.96,272485.0,49.9862,50.1889,49.9862,50.16,272485.0
2023-01-30 09:40:00,51.95,52.06,51.9,52.05,80895.0,50.1503,50.2565,50.1021,50.2469,80895.0
2023-01-30 09:50:00,52.06,52.11,51.98,52.09,43610.0,50.2565,50.3048,50.1793,50.2855,43610.0
2023-01-30 10:00:00,52.12,52.28,52.1,52.28,192650.0,50.3144,50.4689,50.2951,50.4689,192650.0
2023-01-30 10:10:00,52.29,52.32,52.2,52.21,106355.0,50.4786,50.5075,50.3917,50.4013,106355.0
2023-01-30 10:20:00,52.21,52.22,52.08,52.16,73440.0,50.4013,50.411,50.2758,50.3531,73440.0
2023-01-30 10:30:00,52.13,52.14,52.01,52.02,38150.0,50.3241,50.3338,50.2083,50.2179,38150.0
2023-01-30 10:40:00,52.02,52.02,51.9,51.97,76640.0,50.2179,50.2179,50.1021,50.1696,76640.0
2023-01-30 10:50:00,51.96,52.01,51.89,52.0,95525.0,50.16,50.2083,50.0924,50.1986,95525.0
2023-01-30 11:00:00,51.98,52.0,51.94,51.97,158555.0,50.1793,50.1986,50.1407,50.1696,158555.0
2023-01-30 11:10:00,52.01,52.09,52.0,52.08,97970.0,50.2083,50.2855,50.1986,50.2758,97970.0
2023-01-30 11:20:00,52.07,52.08,51.95,52.01,66320.0,50.2662,50.2758,50.1503,50.2083,66320.0
2023-01-30 11:30:00,52.02,52.05,51.97,51.97,26510.0,50.2179,50.2469,50.1696,50.1696,26510.0
2023-01-30 11:40:00,51.95,51.96,51.89,51.91,130075.0,50.1503,50.16,50.0924,50.1117,130075.0
2023-01-30 11:50:00,51.9,51.97,51.85,51.97,40645.0,50.1021,50.1696,50.0538,50.1696,40645.0
2023-01-30 12:00:00,51.97,51.99,51.96,51.97,60110.0,50.1696,50.1889,50.16,50.1696,60110.0
2023-01-30 12:10:00,51.97,52.01,51.94,51.95,20060.0,50.1696,50.2083,50.1407,50.1503,20060.0
2023-01-30 12:20:00,51.95,51.98,51.89,51.98,36915.0,50.1503,50.1793,50.0924,50.1793,36915.0
2023-01-30 12:30:00,51.97,51.98,51.94,51.94,91730.0,50.1696,50.1793,50.1407,50.1407,91730.0
2023-01-30 12:40:00,51.94,51.97,51.87,51.9,124340.0,50.1407,50.1696,50.0731,50.1021,124340.0
2023-01-30 12:50:00,51.9,51.91,51.86,51.88,144680.0,50.1021,50.1117,50.0635,50.0828,144680.0
2023-01-30 13:00:00,51.87,51.9,51.83,51.89,63420.0,50.0731,50.1021,50.0345,50.0924,63420.0
2023-01-30 13:10:00,51.9,52.02,51.89,52.0,25020.0,50.1021,50.2179,50.0924,50.1986,25020.0
2023-01-30 13:20:00,52.01,52.02,51.96,51.96,122805.0,50.2083,50.2179,50.16,50.16,122805.0
2023-01-30 13:30:00,51.94,51.94,51.9,51.92,22225.0,50.1407,50.1407,50.1021,50.1214,22225.0
2023-01-30 13:40:00,51.9,51.92,51.86,51.92,31360.0,50.1021,50.1214,50.0635,50.1214,31360.0
2023-01-30 13:50:00,51.91,51.92,51.87,51.92,22010.0,50.1117,50.1214,50.0731,50.1214,22010.0
2023-01-30 14:00:00,51.92,51.94,51.87,51.88,48235.0,50.1214,50.1407,50.0731,50.0828,48235.0
2023-01-30 14:10:00,51.86,51.88,51.85,51.87,31250.0,50.0635,50.0828,50.0538,50.0731,31250.0
2023-01-30 14:20:00,51.87,51.89,51.82,51.83,38785.0,50.0731,50.0924,50.0248,50.0345,38785.0
2023-01-30 14:30:00,51.82,51.86,51.81,51.85,53535.0,50.0248,50.0635,50.0152,50.0538,53535.0
2023-01-30 14:40:00,51.84,51.84,51.77,51.77,84230.0,50.0441,50.0441,49.9766,49.9766,84230.0
2023-01-30 14:50:00,51.78,51.81,51.74,51.8,65970.0,49.9862,50.0152,49.9476,50.0055,65970.0
2023-01-30 15:00:00,51.81,51.84,51.74,51.76,80905.0,50.0152,50.0441,49.9476,49.9669,80905.0
2023-01-30 15:10:00,51.76,51.8,51.71,51.74,88630.0,49.9669,50.0055,49.9186,49.9476,88630.0
2023-01-30 15:20:00,51.75,51.76,51.68,51.69,36410.0,49.9573,49.9669,49.8897,49.8993,36410.0
2023-01-30 15:30:00,51.67,51.79,51.67,51.78,81460.0,49.88,49.9959,49.88,49.9862,81460.0
2023-01-30 15:40:00,51.78,51.79,51.7,51.7,51630.0,49.9862,49.9959,49.909,49.909,51630.0
2023-01-30 15:50:00,51.68,51.74,51.6,51.63,171835.0,49.8897,49.9476,49.8125,49.8414,171835.0
2023-01-31 09:30:00,51.82,51.9,51.76,51.87,272245.0,50.0248,50.1021,49.9669,50.0731,272245.0
2023-01-31 09:40:00,51.87,51.93,51.8,51.91,107975.0,50.0731,50.131,50.0055,50.1117,107975.0
2023-01-31 09:50:00,51.94,51.99,51.86,51.86,91450.0,50.1407,50.1889,50.0635,50.0635,91450.0
2023-01-31 10:00:00,51.85,51.96,51.76,51.76,108280.0,50.0538,50.16,49.9669,49.9669,108280.0
2023-01-31 10:10:00,51.75,52.02,51.75,52.02,142815.0,49.9573,50.2179,49.9573,50.2179,142815.0
2023-01-31 10:20:00,52.02,52.05,51.95,52.05,62170.0,50.2179,50.2469,50.1503,50.2469,62170.0
2023-01-31 10:30:00,52.06,52.11,52.06,52.06,83220.0,50.2565,50.3048,50.2565,50.2565,83220.0
2023-01-31 10:40:00,52.06,52.19,52.06,52.18,89835.0,50.2565,50.382,50.2565,50.3724,89835.0
2023-01-31 10:50:00,52.19,52.22,52.15,52.2,49275.0,50.382,50.411,50.3434,50.3917,49275.0
2023-01-31 11:00:00,52.21,52.27,52.21,52.25,73670.0,50.4013,50.4592,50.4013,50.4399,73670.0
2023-01-31 11:10:00,52.24,52.25,52.19,52.19,77000.0,50.4303,50.4399,50.382,50.382,77000.0
2023-01-31 11:20:00,52.22,52.27,52.19,52.22,56045.0,50.411,50.4592,50.382,50.411,56045.0
2023-01-31 11:30:00,52.23,52.29,52.22,52.24,68780.0,50.4206,50.4786,50.411,50.4303,68780.0
2023-01-31 11:40:00,52.26,52.3,52.22,52.26,74345.0,50.4496,50.4882,50.411,50.4496,74345.0
2023-01-31 11:50:00,52.26,52.34,52.24,52.32,67605.0,50.4496,50.5268,50.4303,50.5075,67605.0
2023-01-31 12:00:00,52.31,52.32,52.26,52.3,116415.0,50.4979,50.5075,50.4496,50.4882,116415.0
2023-01-31 12:10:00,52.31,52.37,52.28,52.35,48130.0,50.4979,50.5558,50.4689,50.5365,48130.0
2023-01-31 12:20:00,52.36,52.36,52.3,52.33,39490.0,50.5461,50.5461,50.4882,50.5172,39490.0
2023-01-31 12:30:00,52.32,52.37,52.3,52.36,105805.0,50.5075,50.5558,50.4882,50.5461,105805.0
2023-01-31 12:40:00,52.37,52.4,52.37,52.39,43635.0,50.5558,50.5847,50.5558,50.5751,43635.0
2023-01-31 12:50:00,52.39,52.4,52.37,52.37,23875.0,50.5751,50.5847,50.5558,50.5558,23875.0
2023-01-31 13:00:00,52.38,52.42,52.37,52.41,39750.0,50.5654,50.6041,50.5558,50.5944,39750.0
2023-01-31 13:10:00,52.4,52.42,52.38,52.39,59025.0,50.5847,50.6041,50.5654,50.5751,59025.0
2023-01-31 13:20:00,52.39,52.41,52.36,52.41,108980.0,50.5751,50.5944,50.5461,50.5944,108980.0
2023-01-31 13:30:00,52.41,52.42,52.38,52.4,125255.0,50.5944,50.6041,50.5654,50.5847,125255.0
2023-01-31 13:40:00,52.4,52.47,52.4,52.46,74850.0,50.5847,50.6523,50.5847,50.6427,74850.0
2023-01-31 13:50:00,52.47,52.48,52.45,52.46,53985.0,50.6523,50.662,50.633,50.6427,53985.0
2023-01-31 14:00:00,52.47,52.5,52.46,52.5,98385.0,50.6523,50.6813,50.6427,50.6813,98385.0
2023-01-31 14:10:00,52.5,52.5,52.46,52.46,62070.0,50.6813,50.6813,50.6427,50.6427,62070.0
2023-01-31 14:20:00,52.49,52.51,52.48,52.5,33615.0,50.6716,50.6909,50.662,50.6813,33615.0
2023-01-31 14:30:00,52.51,52.53,52.48,52.49,78325.0,50.6909,50.7102,50.662,50.6716,78325.0
2023-01-31 14:40:00,52.5,52.54,52.49,52.54,99285.0,50.6813,50.7199,50.6716,50.7199,99285.0
2023-01-31 14:50:00,52.54,52.57,52.53,52.53,175710.0,50.7199,50.7489,50.7102,50.7102,175710.0
2023-01-31 15:00:00,52.54,52.58,52.53,52.53,87875.0,50.7199,50.7585,50.7102,50.7102,87875.0
2023-01-31 15:10:00,52.53,52.53,52.46,52.46,136395.0,50.7102,50.7102,50.6427,50.6427,136395.0
2023-01-31 15:20:00,52.47,52.51,52.45,52.48,187270.0,50.6523,50.6909,50.633,50.662,187270.0
2023-01-31 15:30:00,52.49,52.57,52.49,52.56,104815.0,50.6716,50.7489,50.6716,50.7392,104815.0
2023-01-31 15:40:00,52.57,52.67,52.57,52.63,270300.0,50.7489,50.8454,50.7489,50.8068,270300.0
2023-01-31 15:50:00,52.63,52.87,52.63,52.86,911710.0,50.8068,51.0385,50.8068,51.0288,911710.0
2023-02-01 09:30:00,52.76,52.93,52.71,52.93,171170.0,50.9323,51.0964,50.884,51.0964,171170.0
2023-02-01 09:40:00,52.89,52.91,52.73,52.89,67885.0,51.0578,51.0771,50.9033,51.0578,67885.0
2023-02-01 09:50:00,52.89,53.02,52.89,53.01,88505.0,51.0578,51.1833,51.0578,51.1736,88505.0
2023-02-01 10:00:00,53.02,53.02,52.79,52.85,82025.0,51.1833,51.1833,50.9612,51.0192,82025.0
2023-02-01 10:10:00,52.88,52.93,52.86,52.9,67275.0,51.0481,51.0964,51.0288,51.0674,67275.0
2023-02-01 10:20:00,52.93,52.96,52.84,52.96,13155.0,51.0964,51.1253,51.0095,51.1253,13155.0
2023-02-01 10:30:00,52.98,52.98,52.9,52.94,32260.0,51.1447,51.1447,51.0674,51.106,32260.0
2023-02-01 10:40:00,52.93,52.95,52.79,52.8,75705.0,51.0964,51.1157,50.9612,50.9709,75705.0
2023-02-01 10:50:00,52.81,52.81,52.74,52.76,29445.0,50.9805,50.9805,50.913,50.9323,29445.0
2023-02-01 11:00:00,52.74,52.84,52.73,52.79,161480.0,50.913,51.0095,50.9033,50.9612,161480.0
2023-02-01 11:10:00,52.81,52.82,52.78,52.82,35495.0,50.9805,50.9902,50.9516,50.9902,35495.0
2023-02-01 11:20:00,52.83,52.92,52.82,52.9,73295.0,50.9998,51.0867,50.9902,51.0674,73295.0
2023-02-01 11:30:00,52.9,52.9,52.83,52.85,66445.0,51.0674,51.0674,50.9998,51.0192,66445.0
2023-02-01 11:40:00,52.84,52.87,52.82,52.82,43895.0,51.0095,51.0385,50.9902,50.9902,43895.0
2023-02-01 11:50:00,52.81,52.81,52.73,52.74,96215.0,50.9805,50.9805,50.9033,50.913,96215.0
2023-02-01 12:00:00,52.74,52.75,52.71,52.71,67185.0,50.913,50.9226,50.884,50.884,67185.0
2023-02-01 12:10:00,52.71,52.73,52.67,52.7,111755.0,50.884,50.9033,50.8454,50.8744,111755.0
2023-02-01 12:20:00,52.66,52.74,52.65,52.72,81365.0,50.8357,50.913,50.8261,50.8937,81365.0
2023-02-01 12:30:00,52.75,52.76,52.7,52.75,515095.0,50.9226,50.9323,50.8744,50.9226,515095.0
2023-02-01 12:40:00,52.73,52.75,52.72,52.72,36215.0,50.9033,50.9226,50.8937,50.8937,36215.0
2023-02-01 12:50:00,52.71,52.75,52.71,52.72,66645.0,50.884,50.9226,50.884,50.8937,66645.0
2023-02-01 13:00:00,52.69,52.81,52.69,52.77,121070.0,50.8647,50.9805,50.8647,50.9419,121070.0
2023-02-01 13:10:00,52.76,52.76,52.7,52.72,42310.0,50.9323,50.9323,50.8744,50.8937,42310.0
2023-02-01 13:20:00,52.71,52.77,52.71,52.77,54050.0,50.884,50.9419,50.884,50.9419,54050.0
2023-02-01 13:30:00,52.77,52.84,52.77,52.81,56725.0,50.9419,51.0095,50.9419,50.9805,56725.0
2023-02-01 13:40:00,52.83,52.83,52.74,52.78,97310.0,50.9998,50.9998,50.913,50.9516,97310.0
2023-02-01 13:50:00,52.78,52.88,52.77,52.85,75665.0,50.9516,51.0481,50.9419,51.0192,75665.0
2023-02-01 14:00:00,52.8,52.9,52.58,52.86,111315.0,50.9709,51.0674,50.7585,51.0288,111315.0
2023-02-01 14:10:00,52.84,52.91,52.8,52.87,70345.0,51.0095,51.0771,50.9709,51.0385,70345.0
2023-02-01 14:20:00,52.87,52.9,52.85,52.87,42505.0,51.0385,51.0674,51.0192,51.0385,42505.0
2023-02-01 14:30:00,52.88,53.12,52.6,53.11,306050.0,51.0481,51.2798,50.7778,51.2701,306050.0
2023-02-01 14:40:00,53.15,53.45,53.08,53.38,214155.0,51.3088,51.5984,51.2412,51.5308,214155.0
2023-02-01 14:50:00,53.37,53.51,53.35,53.37,103790.0,51.5211,51.6563,51.5018,51.5211,103790.0
2023-02-01 15:00:00,53.4,53.75,53.4,53.74,198550.0,51.5501,51.888,51.5501,51.8783,198550.0
2023-02-01 15:10:00,53.74,53.74,53.51,53.68,205655.0,51.8783,51.8783,51.6563,51.8204,205655.0
2023-02-01 15:20:00,53.69,53.76,53.59,53.76,156390.0,51.8301,51.8976,51.7335,51.8976,156390.0
2023-02-01 15:30:00,53.76,54.03,53.74,53.99,236895.0,51.8976,52.1583,51.8783,52.1197,236895.0
2023-02-01 15:40:00,53.99,54.07,53.76,53.78,246165.0,52.1197,52.1969,51.8976,51.9169,246165.0
2023-02-01 15:50:00,53.75,53.75,53.58,53.73,408200.0,51.888,51.888,51.7239,51.8687,408200.0
2023-02-02 09:30:00,54.05,54.12,53.98,54.04,294375.0,52.1776,52.2452,52.11,52.1679,294375.0
2023-02-02 09:40:00,54.06,54.18,54.01,54.16,108735.0,52.1872,52.3031,52.139,52.2838,108735.0
2023-02-02 09:50:00,54.17,54.19,53.93,53.94,104235.0,52.2934,52.3127,52.0617,52.0714,104235.0
2023-02-02 10:00:00,53.94,54.04,53.88,53.96,90875.0,52.0714,52.1679,52.0135,52.0907,90875.0
2023-02-02 10:10:00,53.93,54.07,53.86,54.07,91610.0,52.0617,52.1969,51.9942,52.1969,91610.0
2023-02-02 10:20:00,54.06,54.18,53.99,54.13,107745.0,52.1872,52.3031,52.1197,52.2548,107745.0
2023-02-02 10:30:00,54.17,54.36,54.15,54.36,254105.0,52.2934,52.4768,52.2741,52.4768,254105.0
2023-02-02 10:40:00,54.36,54.41,54.34,54.41,104915.0,52.4768,52.5251,52.4575,52.5251,104915.0
2023-02-02 10:50:00,54.41,54.49,54.37,54.48,81590.0,52.5251,52.6023,52.4865,52.5927,81590.0
2023-02-02 11:00:00,54.47,54.49,54.42,54.46,131320.0,52.583,52.6023,52.5348,52.5734,131320.0
2023-02-02 11:10:00,54.46,54.48,54.37,54.38,97700.0,52.5734,52.5927,52.4865,52.4962,97700.0
2023-02-02 11:20:00,54.37,54.49,54.37,54.45,39620.0,52.4865,52.6023,52.4865,52.5637,39620.0
2023-02-02 11:30:00,54.44,54.47,54.39,54.4,28490.0,52.5541,52.583,52.5058,52.5155,28490.0
2023-02-02 11:40:00,54.4,54.43,54.36,54.41,51095.0,52.5155,52.5444,52.4768,52.5251,51095.0
2023-02-02 11:50:00,54.42,54.42,54.34,54.34,32575.0,52.5348,52.5348,52.4575,52.4575,32575.0
2023-02-02 12:00:00,54.35,54.42,54.33,54.34,51035.0,52.4672,52.5348,52.4479,52.4575,51035.0
2023-02-02 12:10:00,54.34,54.45,54.34,54.43,36270.0,52.4575,52.5637,52.4575,52.5444,36270.0
2023-02-02 12:20:00,54.4,54.47,54.38,54.41,50580.0,52.5155,52.583,52.4962,52.5251,50580.0
2023-02-02 12:30:00,54.41,54.46,54.4,54.44,51240.0,52.5251,52.5734,52.5155,52.5541,51240.0
2023-02-02 12:40:00,54.44,54.44,54.36,54.39,85035.0,52.5541,52.5541,52.4768,52.5058,85035.0
2023-02-02 12:50:00,54.38,54.43,54.37,54.42,70025.0,52.4962,52.5444,52.4865,52.5348,70025.0
2023-02-02 13:00:00,54.44,54.5,54.4,54.41,161785.0,52.5541,52.612,52.5155,52.5251,161785.0
2023-02-02 13:10:00,54.41,54.44,54.37,54.41,32090.0,52.5251,52.5541,52.4865,52.5251,32090.0
2023-02-02 13:20:00,54.39,54.44,54.38,54.4,97650.0,52.5058,52.5541,52.4962,52.5155,97650.0
2023-02-02 13:30:00,54.41,54.47,54.4,54.46,39820.0,52.5251,52.583,52.5155,52.5734,39820.0
2023-02-02 13:40:00,54.46,54.51,54.46,54.5,94750.0,52.5734,52.6216,52.5734,52.612,94750.0
2023-02-02 13:50:00,54.5,54.57,54.49,54.57,83265.0,52.612,52.6796,52.6023,52.6796,83265.0
2023-02-02 14:00:00,54.57,54.59,54.48,54.48,122410.0,52.6796,52.6989,52.5927,52.5927,122410.0
2023-02-02 14:10:00,54.47,54.47,54.28,54.32,79770.0,52.583,52.583,52.3996,52.4382,79770.0
2023-02-02 14:20:00,54.35,54.35,54.23,54.23,59675.0,52.4672,52.4672,52.3513,52.3513,59675.0
2023-02-02 14:30:00,54.23,54.24,54.08,54.12,99425.0,52.3513,52.361,52.2065,52.2452,99425.0
2023-02-02 14:40:00,54.12,54.12,54.04,54.1,40900.0,52.2452,52.2452,52.1679,52.2259,40900.0
2023-02-02 14:50:00,54.14,54.17,53.96,53.99,78785.0,52.2645,52.2934,52.0907,52.1197,78785.0
2023-02-02 15:00:00,53.97,54.11,53.94,53.99,91650.0,52.1004,52.2355,52.0714,52.1197,91650.0
2023-02-02 15:10:00,54.01,54.1,54.01,54.08,89275.0,52.139,52.2259,52.139,52.2065,89275.0
2023-02-02 15:20:00,54.06,54.16,54.06,54.12,120770.0,52.1872,52.2838,52.1872,52.2452,120770.0
2023-02-02 15:30:00,54.13,54.21,54.13,54.13,105180.0,52.2548,52.332,52.2548,52.2548,105180.0
2023-02-02 15:40:00,54.14,54.16,54.05,54.13,72235.0,52.2645,52.2838,52.1776,52.2548,72235.0
2023-02-02 15:50:00,54.15,54.35,54.15,54.35,447310.0,52.2741,52.4672,52.2741,52.4672,447310.0
2023-02-03 09:30:00,53.87,54.18,53.83,54.05,206800.0,52.0038,52.3031,51.9652,52.1776,206800.0
2023-02-03 09:40:00,54.04,54.17,54.02,54.1,82885.0,52.1679,52.2934,52.1486,52.2259,82885.0
2023-02-03 09:50:00,54.1,54.11,53.95,54.05,79880.0,52.2259,52.2355,52.081,52.1776,79880.0
2023-02-03 10:00:00,53.99,54.05,53.89,53.97,105230.0,52.1197,52.1776,52.0231,52.1004,105230.0
2023-02-03 10:10:00,53.99,54.2,53.95,54.1,134280.0,52.1197,52.3224,52.081,52.2259,134280.0
2023-02-03 10:20:00,54.1,54.25,54.09,54.19,141445.0,52.2259,52.3707,52.2162,52.3127,141445.0
2023-02-03 10:30:00,54.2,54.39,54.19,54.36,90835.0,52.3224,52.5058,52.3127,52.4768,90835.0
2023-02-03 10:40:00,54.35,54.43,54.29,54.4,228905.0,52.4672,52.5444,52.4093,52.5155,228905.0
2023-02-03 10:50:00,54.37,54.37,54.22,54.3,79470.0,52.4865,52.4865,52.3417,52.4189,79470.0
2023-02-03 11:00:00,54.3,54.33,54.26,54.26,20345.0,52.4189,52.4479,52.3803,52.3803,20345.0
2023-02-03 11:10:00,54.27,54.36,54.27,54.3,64520.0,52.39,52.4768,52.39,52.4189,64520.0
2023-02-03 11:20:00,54.29,54.34,54.26,54.33,30720.0,52.4093,52.4575,52.3803,52.4479,30720.0
2023-02-03 11:30:00,54.34,54.37,54.22,54.22,63950.0,52.4575,52.4865,52.3417,52.3417,63950.0
2023-02-03 11:40:00,54.21,54.34,54.13,54.13,73875.0,52.332,52.4575,52.2548,52.2548,73875.0
2023-02-03 11:50:00,54.11,54.26,54.1,54.1,73235.0,52.2355,52.3803,52.2259,52.2259,73235.0
2023-02-03 12:00:00,54.11,54.23,54.1,54.18,51910.0,52.2355,52.3513,52.2259,52.3031,51910.0
2023-02-03 12:10:00,54.19,54.25,54.19,54.23,134370.0,52.3127,52.3707,52.3127,52.3513,134370.0
2023-02-03 12:20:00,54.22,54.31,54.2,54.29,171315.0,52.3417,52.4286,52.3224,52.4093,171315.0
2023-02-03 12:30:00,54.28,54.38,54.27,54.35,116025.0,52.3996,52.4962,52.39,52.4672,116025.0
2023-02-03 12:40:00,54.35,54.38,54.32,54.32,43300.0,52.4672,52.4962,52.4382,52.4382,43300.0
2023-02-03 12:50:00,54.32,54.34,54.08,54.1,140690.0,52.4382,52.4575,52.2065,52.2259,140690.0
2023-02-03 13:00:00,54.1,54.1,53.96,53.96,72460.0,52.2259,52.2259,52.0907,52.0907,72460.0
2023-02-03 13:10:00,53.94,54.01,53.93,54.01,39790.0,52.0714,52.139,52.0617,52.139,39790.0
2023-02-03 13:20:00,54.0,54.03,53.93,53.94,98155.0,52.1293,52.1583,52.0617,52.0714,98155.0
2023-02-03 13:30:00,53.93,54.01,53.87,53.98,137390.0,52.0617,52.139,52.0038,52.11,137390.0
2023-02-03 13:40:00,53.98,53.99,53.82,53.92,70940.0,52.11,52.1197,51.9556,52.0521,70940.0
2023-02-03 13:50:00,53.96,54.01,53.94,53.94,104570.0,52.0907,52.139,52.0714,52.0714,104570.0
2023-02-03 14:00:00,53.95,54.0,53.93,53.97,156995.0,52.081,52.1293,52.0617,52.1004,156995.0
2023-02-03 14:10:00,53.96,53.99,53.9,53.9,90635.0,52.0907,52.1197,52.0328,52.0328,90635.0
2023-02-03 14:20:00,53.91,53.96,53.86,53.96,46670.0,52.0424,52.0907,51.9942,52.0907,46670.0
2023-02-03 14:30:00,53.95,54.03,53.87,54.03,80200.0,52.081,52.1583,52.0038,52.1583,80200.0
2023-02-03 14:40:00,54.03,54.03,53.93,53.94,55405.0,52.1583,52.1583,52.0617,52.0714,55405.0
2023-02-03 14:50:00,53.95,53.97,53.86,53.9,52595.0,52.081,52.1004,51.9942,52.0328,52595.0
2023-02-03 15:00:00,53.84,53.9,53.77,53.89,89655.0,51.9749,52.0328,51.9073,52.0231,89655.0
2023-02-03 15:10:00,53.87,54.03,53.85,54.0,56765.0,52.0038,52.1583,51.9845,52.1293,56765.0
2023-02-03 15:20:00,54.01,54.05,53.96,53.98,114490.0,52.139,52.1776,52.0907,52.11,114490.0
2023-02-03 15:30:00,53.98,54.05,53.88,53.9,105880.0,52.11,52.1776,52.0135,52.0328,105880.0
2023-02-03 15:40:00,53.9,53.95,53.84,53.87,110045.0,52.0328,52.081,51.9749,52.0038,110045.0
2023-02-03 15:50:00,53.87,53.98,53.86,53.97,642665.0,52.0038,52.11,51.9942,52.1004,642665.0
2023-02-06 09:30:00,53.61,53.91,53.53,53.71,275570.0,51.7528,52.0424,51.6756,51.8494,275570.0
2023-02-06 09:40:00,53.69,53.69,53.48,53.56,154305.0,51.8301,51.8301,51.6273,51.7046,154305.0
2023-02-06 09:50:00,53.53,53.67,53.5,53.58,48235.0,51.6756,51.8107,51.6466,51.7239,48235.0
2023-02-06 10:00:00,53.55,53.62,53.5,53.58,187455.0,51.6949,51.7625,51.6466,51.7239,187455.0
2023-02-06 10:10:00,53.55,53.55,53.3,53.3,118735.0,51.6949,51.6949,51.4536,51.4536,118735.0
2023-02-06 10:20:00,53.29,53.32,53.24,53.25,92565.0,51.4439,51.4729,51.3956,51.4053,92565.0
2023-02-06 10:30:00,53.23,53.29,53.17,53.24,47895.0,51.386,51.4439,51.3281,51.3956,47895.0
2023-02-06 10:40:00,53.26,53.33,53.23,53.31,44810.0,51.415,51.4825,51.386,51.4632,44810.0
2023-02-06 10:50:00,53.31,53.46,53.31,53.41,86720.0,51.4632,51.608,51.4632,51.5598,86720.0
2023-02-06 11:00:00,53.4,53.51,53.38,53.4,131205.0,51.5501,51.6563,51.5308,51.5501,131205.0
2023-02-06 11:10:00,53.41,53.53,53.39,53.53,50970.0,51.5598,51.6756,51.5404,51.6756,50970.0
2023-02-06 11:20:00,53.5,53.51,53.47,53.47,27955.0,51.6466,51.6563,51.6177,51.6177,27955.0
2023-02-06 11:30:00,53.5,53.52,53.44,53.44,139140.0,51.6466,51.6659,51.5887,51.5887,139140.0
2023-02-06 11:40:00,53.4,53.43,53.37,53.38,32130.0,51.5501,51.5791,51.5211,51.5308,32130.0
2023-02-06 11:50:00,53.38,53.42,53.32,53.36,63325.0,51.5308,51.5694,51.4729,51.5115,63325.0
2023-02-06 12:00:00,53.36,53.39,53.32,53.38,96090.0,51.5115,51.5404,51.4729,51.5308,96090.0
2023-02-06 12:10:00,53.38,53.39,53.29,53.3,70545.0,51.5308,51.5404,51.4439,51.4536,70545.0
2023-02-06 12:20:00,53.31,53.35,53.29,53.34,116310.0,51.4632,51.5018,51.4439,51.4922,116310.0
2023-02-06 12:30:00,53.34,53.44,53.34,53.39,52380.0,51.4922,51.5887,51.4922,51.5404,52380.0
2023-02-06 12:40:00,53.37,53.45,53.35,53.41,29615.0,51.5211,51.5984,51.5018,51.5598,29615.0
2023-02-06 12:50:00,53.41,53.41,53.33,53.33,70445.0,51.5598,51.5598,51.4825,51.4825,70445.0
2023-02-06 13:00:00,53.32,53.33,53.28,53.33,22140.0,51.4729,51.4825,51.4343,51.4825,22140.0
2023-02-06 13:10:00,53.31,53.39,53.24,53.38,72625.0,51.4632,51.5404,51.3956,51.5308,72625.0
2023-02-06 13:20:00,53.36,53.38,53.31,53.31,57755.0,51.5115,51.5308,51.4632,51.4632,57755.0
2023-02-06 13:30:00,53.32,53.35,53.32,53.33,75760.0,51.4729,51.5018,51.4729,51.4825,75760.0
2023-02-06 13:40:00,53.32,53.32,53.26,53.28,30440.0,51.4729,51.4729,51.415,51.4343,30440.0
2023-02-06 13:50:00,53.29,53.35,53.29,53.35,37880.0,51.4439,51.5018,51.4439,51.5018,37880.0
2023-02-06 14:00:00,53.35,53.41,53.35,53.38,52705.0,51.5018,51.5598,51.5018,51.5308,52705.0
2023-02-06 14:10:00,53.38,53.46,53.37,53.44,156220.0,51.5308,51.608,51.5211,51.5887,156220.0
2023-02-06 14:20:00,53.43,53.44,53.36,53.36,109930.0,51.5791,51.5887,51.5115,51.5115,109930.0
2023-02-06 14:30:00,53.38,53.38,53.31,53.32,98620.0,51.5308,51.5308,51.4632,51.4729,98620.0
2023-02-06 14:40:00,53.32,53.34,53.28,53.34,40240.0,51.4729,51.4922,51.4343,51.4922,40240.0
2023-02-06 14:50:00,53.33,53.38,53.3,53.37,126885.0,51.4825,51.5308,51.4536,51.5211,126885.0
2023-02-06 15:00:00,53.37,53.37,53.28,53.33,35495.0,51.5211,51.5211,51.4343,51.4825,35495.0
2023-02-06 15:10:00,53.32,53.34,53.25,53.32,40255.0,51.4729,51.4922,51.4053,51.4729,40255.0
2023-02-06 15:20:00,53.32,53.32,53.23,53.27,40855.0,51.4729,51.4729,51.386,51.4246,40855.0
2023-02-06 15:30:00,53.26,53.36,53.2,53.34,112315.0,51.415,51.5115,51.357,51.4922,112315.0
2023-02-06 15:40:00,53.35,53.37,53.3,53.33,80025.0,51.5018,51.5211,51.4536,51.4825,80025.0
2023-02-06 15:50:00,53.32,53.45,53.32,53.38,786880.0,51.4729,51.5984,51.4729,51.5308,786880.0
2023-02-07 09:30:00,53.22,53.23,52.99,53.07,113360.0,51.3763,51.386,51.1543,51.2315,113360.0
2023-02-07 09:40:00,53.09,53.15,53.02,53.11,70440.0,51.2508,51.3088,51.1833,51.2701,70440.0
2023-02-07 09:50:00,53.16,53.19,53.08,53.17,59475.0,51.3184,51.3474,51.2412,51.3281,59475.0
2023-02-07 10:00:00,53.16,53.16,53.04,53.04,100770.0,51.3184,51.3184,51.2026,51.2026,100770.0
2023-02-07 10:10:00,53.03,53.05,52.96,53.02,98350.0,51.1929,51.2122,51.1253,51.1833,98350.0
2023-02-07 10:20:00,53.03,53.03,52.89,52.92,39735.0,51.1929,51.1929,51.0578,51.0867,39735.0
2023-02-07 10:30:00,52.94,52.98,52.9,52.95,47575.0,51.106,51.1447,51.0674,51.1157,47575.0
2023-02-07 10:40:00,52.93,52.98,52.93,52.98,47090.0,51.0964,51.1447,51.0964,51.1447,47090.0
2023-02-07 10:50:00,52.99,53.04,52.92,52.93,33610.0,51.1543,51.2026,51.0867,51.0964,33610.0
2023-02-07 11:00:00,52.93,53.09,52.93,53.06,51915.0,51.0964,51.2508,51.0964,51.2219,51915.0
2023-02-07 11:10:00,53.06,53.08,53.01,53.02,22355.0,51.2219,51.2412,51.1736,51.1833,22355.0
2023-02-07 11:20:00,53.01,53.05,52.99,53.04,71530.0,51.1736,51.2122,51.1543,51.2026,71530.0
2023-02-07 11:30:00,53.04,53.15,53.04,53.09,74705.0,51.2026,51.3088,51.2026,51.2508,74705.0
2023-02-07 11:40:00,53.08,53.13,53.08,53.11,62425.0,51.2412,51.2895,51.2412,51.2701,62425.0
2023-02-07 11:50:00,53.13,53.15,53.08,53.1,42070.0,51.2895,51.3088,51.2412,51.2605,42070.0
2023-02-07 12:00:00,53.09,53.18,53.09,53.16,75300.0,51.2508,51.3377,51.2508,51.3184,75300.0
2023-02-07 12:10:00,53.16,53.21,53.15,53.18,56060.0,51.3184,51.3667,51.3088,51.3377,56060.0
2023-02-07 12:20:00,53.18,53.18,53.11,53.14,36015.0,51.3377,51.3377,51.2701,51.2991,36015.0
2023-02-07 12:30:00,53.13,53.16,53.11,53.15,62415.0,51.2895,51.3184,51.2701,51.3088,62415.0
2023-02-07 12:40:00,53.17,53.56,53.16,53.56,160545.0,51.3281,51.7046,51.3184,51.7046,160545.0
2023-02-07 12:50:00,53.51,53.71,53.51,53.66,115270.0,51.6563,51.8494,51.6563,51.8011,115270.0
2023-02-07 13:00:00,53.68,53.73,53.57,53.58,63480.0,51.8204,51.8687,51.7142,51.7239,63480.0
2023-02-07 13:10:00,53.58,53.62,53.3,53.42,101770.0,51.7239,51.7625,51.4536,51.5694,101770.0
2023-02-07 13:20:00,53.4,53.43,53.11,53.11,116860.0,51.5501,51.5791,51.2701,51.2701,116860.0
2023-02-07 13:30:00,53.08,53.08,52.82,52.99,264235.0,51.2412,51.2412,50.9902,51.1543,264235.0
2023-02-07 13:40:00,52.97,53.1,52.82,52.86,103230.0,51.135,51.2605,50.9902,51.0288,103230.0
2023-02-07 13:50:00,52.85,53.02,52.82,53.01,198510.0,51.0192,51.1833,50.9902,51.1736,198510.0
2023-02-07 14:00:00,53.01,53.38,53.01,53.32,164025.0,51.1736,51.5308,51.1736,51.4729,164025.0
2023-02-07 14:10:00,53.33,53.46,53.33,53.4,414085.0,51.4825,51.608,51.4825,51.5501,414085.0
2023-02-07 14:20:00,53.4,53.5,53.34,53.43,142370.0,51.5501,51.6466,51.4922,51.5791,142370.0
2023-02-07 14:30:00,53.44,53.61,53.42,53.52,115775.0,51.5887,51.7528,51.5694,51.6659,115775.0
2023-02-07 14:40:00,53.51,53.6,53.49,53.5,925370.0,51.6563,51.7432,51.637,51.6466,925370.0
2023-02-07 14:50:00,53.51,53.58,53.47,53.57,72875.0,51.6563,51.7239,51.6177,51.7142,72875.0
2023-02-07 15:00:00,53.59,53.67,53.45,53.46,238865.0,51.7335,51.8107,51.5984,51.608,238865.0
2023-02-07 15:10:00,53.49,53.58,53.49,53.58,48125.0,51.637,51.7239,51.637,51.7239,48125.0
2023-02-07 15:20:00,53.56,53.69,53.54,53.67,108700.0,51.7046,51.8301,51.6853,51.8107,108700.0
2023-02-07 15:30:00,53.66,53.68,53.58,53.66,123395.0,51.8011,51.8204,51.7239,51.8011,123395.0
2023-02-07 15:40:00,53.65,53.75,53.63,53.75,158240.0,51.7914,51.888,51.7721,51.888,158240.0
2023-02-07 15:50:00,53.75,53.89,53.74,53.76,429660.0,51.888,52.0231,51.8783,51.8976,429660.0
2023-02-08 09:30:00,53.46,53.5,53.3,53.5,129025.0,51.608,51.6466,51.4536,51.6466,129025.0
2023-02-08 09:40:00,53.47,53.58,53.47,53.5,37420.0,51.6177,51.7239,51.6177,51.6466,37420.0
2023-02-08 09:50:00,53.45,53.62,53.39,53.62,35335.0,51.5984,51.7625,51.5404,51.7625,35335.0
2023-02-08 10:00:00,53.61,53.61,53.5,53.52,81400.0,51.7528,51.7528,51.6466,51.6659,81400.0
2023-02-08 10:10:00,53.52,53.66,53.51,53.65,36600.0,51.6659,51.8011,51.6563,51.7914,36600.0
2023-02-08 10:20:00,53.65,53.65,53.48,53.49,31795.0,51.7914,51.7914,51.6273,51.637,31795.0
2023-02-08 10:30:00,53.49,53.49,53.34,53.44,74795.0,51.637,51.637,51.4922,51.5887,74795.0
2023-02-08 10:40:00,53.45,53.46,53.36,53.4,69945.0,51.5984,51.608,51.5115,51.5501,69945.0
2023-02-08 10:50:00,53.38,53.39,53.28,53.36,28050.0,51.5308,51.5404,51.4343,51.5115,28050.0
2023-02-08 11:00:00,53.35,53.37,53.29,53.34,69810.0,51.5018,51.5211,51.4439,51.4922,69810.0
2023-02-08 11:10:00,53.36,53.37,53.28,53.37,65155.0,51.5115,51.5211,51.4343,51.5211,65155.0
2023-02-08 11:20:00,53.36,53.36,53.17,53.21,41170.0,51.5115,51.5115,51.3281,51.3667,41170.0
2023-02-08 11:30:00,53.2,53.22,53.16,53.22,29320.0,51.357,51.3763,51.3184,51.3763,29320.0
2023-02-08 11:40:00,53.21,53.21,53.11,53.15,91405.0,51.3667,51.3667,51.2701,51.3088,91405.0
2023-02-08 11:50:00,53.16,53.26,53.14,53.25,43765.0,51.3184,51.415,51.2991,51.4053,43765.0
2023-02-08 12:00:00,53.26,53.27,53.16,53.21,95100.0,51.415,51.4246,51.3184,51.3667,95100.0
2023-02-08 12:10:00,53.22,53.26,53.17,53.24,36635.0,51.3763,51.415,51.3281,51.3956,36635.0
2023-02-08 12:20:00,53.24,53.3,53.24,53.27,55990.0,51.3956,51.4536,51.3956,51.4246,55990.0
2023-02-08 12:30:00,53.3,53.33,53.24,53.24,62045.0,51.4536,51.4825,51.3956,51.3956,62045.0
2023-02-08 12:40:00,53.24,53.29,53.21,53.29,61785.0,51.3956,51.4439,51.3667,51.4439,61785.0
2023-02-08 12:50:00,53.3,53.34,53.29,53.3,26890.0,51.4536,51.4922,51.4439,51.4536,26890.0
2023-02-08 13:00:00,53.35,53.42,53.33,53.37,55115.0,51.5018,51.5694,51.4825,51.5211,55115.0
2023-02-08 13:10:00,53.38,53.4,53.32,53.33,28240.0,51.5308,51.5501,51.4729,51.4825,28240.0
2023-02-08 13:20:00,53.35,53.37,53.29,53.29,52375.0,51.5018,51.5211,51.4439,51.4439,52375.0
2023-02-08 13:30:00,53.26,53.27,53.18,53.21,87385.0,51.415,51.4246,51.3377,51.3667,87385.0
2023-02-08 13:40:00,53.21,53.25,53.17,53.19,202050.0,51.3667,51.4053,51.3281,51.3474,202050.0
2023-02-08 13:50:00,53.17,53.21,53.16,53.19,37075.0,51.3281,51.3667,51.3184,51.3474,37075.0
2023-02-08 14:00:00,53.14,53.2,53.12,53.15,28385.0,51.2991,51.357,51.2798,51.3088,28385.0
2023-02-08 14:10:00,53.16,53.28,53.16,53.26,34670.0,51.3184,51.4343,51.3184,51.415,34670.0
2023-02-08 14:20:00,53.22,53.22,53.15,53.16,263710.0,51.3763,51.3763,51.3088,51.3184,263710.0
2023-02-08 14:30:00,53.15,53.19,53.14,53.18,115525.0,51.3088,51.3474,51.2991,51.3377,115525.0
2023-02-08 14:40:00,53.18,53.19,53.07,53.09,73740.0,51.3377,51.3474,51.2315,51.2508,73740.0
2023-02-08 14:50:00,53.1,53.21,53.08,53.2,169490.0,51.2605,51.3667,51.2412,51.357,169490.0
2023-02-08 15:00:00,53.18,53.19,53.03,53.09,145470.0,51.3377,51.3474,51.1929,51.2508,145470.0
2023-02-08 15:10:00,53.07,53.09,53.02,53.03,53450.0,51.2315,51.2508,51.1833,51.1929,53450.0
2023-02-08 15:20:00,53.04,53.15,53.04,53.13,113750.0,51.2026,51.3088,51.2026,51.2895,113750.0
2023-02-08 15:30:00,53.12,53.22,53.11,53.22,211680.0,51.2798,51.3763,51.2701,51.3763,211680.0
2023-02-08 15:40:00,53.21,53.25,53.13,53.14,136565.0,51.3667,51.4053,51.2895,51.2991,136565.0
2023-02-08 15:50:00,53.15,53.21,53.12,53.12,257695.0,51.3088,51.3667,51.2798,51.2798,257695.0
2023-02-09 09:30:00,53.51,53.54,53.41,53.46,136495.0,51.6563,51.6853,51.5598,51.608,136495.0
2023-02-09 09:40:00,53.52,53.63,53.48,53.62,89025.0,51.6659,51.7721,51.6273,51.7625,89025.0
2023-02-09 09:50:00,53.64,53.71,53.34,53.37,213075.0,51.7818,51.8494,51.4922,51.5211,213075.0
2023-02-09 10:00:00,53.36,53.47,53.35,53.38,334220.0,51.5115,51.6177,51.5018,51.5308,334220.0
2023-02-09 10:10:00,53.35,53.44,53.35,53.37,13570.0,51.5018,51.5887,51.5018,51.5211,13570.0
2023-02-09 10:20:00,53.4,53.45,53.2,53.24,53640.0,51.5501,51.5984,51.357,51.3956,53640.0
2023-02-09 10:30:00,53.26,53.32,53.23,53.32,11140.0,51.415,51.4729,51.386,51.4729,11140.0
2023-02-09 10:40:00,53.3,53.32,53.24,53.3,20930.0,51.4536,51.4729,51.3956,51.4536,20930.0
2023-02-09 10:50:00,53.31,53.33,53.22,53.27,47305.0,51.4632,51.4825,51.3763,51.4246,47305.0
2023-02-09 11:00:00,53.28,53.28,53.11,53.19,54075.0,51.4343,51.4343,51.2701,51.3474,54075.0
2023-02-09 11:10:00,53.18,53.19,53.11,53.16,38525.0,51.3377,51.3474,51.2701,51.3184,38525.0
2023-02-09 11:20:00,53.14,53.14,53.04,53.08,47865.0,51.2991,51.2991,51.2026,51.2412,47865.0
2023-02-09 11:30:00,53.07,53.1,53.03,53.09,70435.0,51.2315,51.2605,51.1929,51.2508,70435.0
2023-02-09 11:40:00,53.1,53.1,53.0,53.01,135545.0,51.2605,51.2605,51.164,51.1736,135545.0
2023-02-09 11:50:00,53.0,53.03,52.97,53.03,88370.0,51.164,51.1929,51.135,51.1929,88370.0
2023-02-09 12:00:00,53.03,53.07,53.01,53.07,73675.0,51.1929,51.2315,51.1736,51.2315,73675.0
2023-02-09 12:10:00,53.08,53.09,52.99,53.05,51550.0,51.2412,51.2508,51.1543,51.2122,51550.0
2023-02-09 12:20:00,53.07,53.1,52.98,52.98,65165.0,51.2315,51.2605,51.1447,51.1447,65165.0
2023-02-09 12:30:00,52.98,53.0,52.82,52.83,83785.0,51.1447,51.164,50.9902,50.9998,83785.0
2023-02-09 12:40:00,52.81,52.86,52.73,52.74,31095.0,50.9805,51.0288,50.9033,50.913,31095.0
2023-02-09 12:50:00,52.73,52.85,52.73,52.85,41245.0,50.9033,51.0192,50.9033,51.0192,41245.0
2023-02-09 13:00:00,52.83,52.84,52.74,52.82,40650.0,50.9998,51.0095,50.913,50.9902,40650.0
2023-02-09 13:10:00,52.82,52.84,52.78,52.83,10785.0,50.9902,51.0095,50.9516,50.9998,10785.0
2023-02-09 13:20:00,52.83,52.84,52.77,52.8,41515.0,50.9998,51.0095,50.9419,50.9709,41515.0
2023-02-09 13:30:00,52.77,52.85,52.75,52.76,57355.0,50.9419,51.0192,50.9226,50.9323,57355.0
2023-02-09 13:40:00,52.76,52.78,52.7,52.78,41995.0,50.9323,50.9516,50.8744,50.9516,41995.0
2023-02-09 13:50:00,52.78,52.79,52.71,52.73,35170.0,50.9516,50.9612,50.884,50.9033,35170.0
2023-02-09 14:00:00,52.73,52.77,52.7,52.74,59830.0,50.9033,50.9419,50.8744,50.913,59830.0
2023-02-09 14:10:00,52.75,52.75,52.63,52.65,87015.0,50.9226,50.9226,50.8068,50.8261,87015.0
2023-02-09 14:20:00,52.67,52.69,52.62,52.63,368755.0,50.8454,50.8647,50.7971,50.8068,368755.0
2023-02-09 14:30:00,52.63,52.69,52.61,52.64,64405.0,50.8068,50.8647,50.7875,50.8164,64405.0
2023-02-09 14:40:00,52.64,52.75,52.64,52.75,59540.0,50.8164,50.9226,50.8164,50.9226,59540.0
2023-02-09 14:50:00,52.74,52.74,52.65,52.65,136250.0,50.913,50.913,50.8261,50.8261,136250.0
2023-02-09 15:00:00,52.62,52.62,52.51,52.62,66980.0,50.7971,50.7971,50.6909,50.7971,66980.0
2023-02-09 15:10:00,52.64,52.64,52.53,52.54,53125.0,50.8164,50.8164,50.7102,50.7199,53125.0
2023-02-09 15:20:00,52.52,52.58,52.45,52.48,51185.0,50.7006,50.7585,50.633,50.662,51185.0
2023-02-09 15:30:00,52.48,52.49,52.35,52.45,66125.0,50.662,50.6716,50.5365,50.633,66125.0
2023-02-09 15:40:00,52.44,52.55,52.41,52.48,69135.0,50.6234,50.7295,50.5944,50.662,69135.0
2023-02-09 15:50:00,52.49,52.62,52.47,52.5,314610.0,50.6716,50.7971,50.6523,50.6813,314610.0
2023-02-10 09:30:00,52.28,52.4,52.26,52.28,133490.0,50.4689,50.5847,50.4496,50.4689,133490.0
2023-02-10 09:40:00,52.28,52.41,52.25,52.39,42485.0,50.4689,50.5944,50.4399,50.5751,42485.0
2023-02-10 09:50:00,52.45,52.45,52.35,52.39,31685.0,50.633,50.633,50.5365,50.5751,31685.0
2023-02-10 10:00:00,52.32,52.38,52.2,52.36,111220.0,50.5075,50.5654,50.3917,50.5461,111220.0
2023-02-10 10:10:00,52.4,52.64,52.4,52.59,104225.0,50.5847,50.8164,50.5847,50.7682,104225.0
2023-02-10 10:20:00,52.61,52.61,52.53,52.58,25950.0,50.7875,50.7875,50.7102,50.7585,25950.0
2023-02-10 10:30:00,52.61,52.64,52.54,52.58,32285.0,50.7875,50.8164,50.7199,50.7585,32285.0
2023-02-10 10:40:00,52.54,52.55,52.47,52.49,42220.0,50.7199,50.7295,50.6523,50.6716,42220.0
2023-02-10 10:50:00,52.48,52.48,52.38,52.48,45950.0,50.662,50.662,50.5654,50.662,45950.0
2023-02-10 11:00:00,52.47,52.54,52.47,52.51,57200.0,50.6523,50.7199,50.6523,50.6909,57200.0
2023-02-10 11:10:00,52.51,52.55,52.44,52.55,149035.0,50.6909,50.7295,50.6234,50.7295,149035.0
2023-02-10 11:20:00,52.54,52.55,52.46,52.47,62760.0,50.7199,50.7295,50.6427,50.6523,62760.0
2023-02-10 11:30:00,52.47,52.5,52.4,52.45,22265.0,50.6523,50.6813,50.5847,50.633,22265.0
2023-02-10 11:40:00,52.44,52.46,52.39,52.43,27745.0,50.6234,50.6427,50.5751,50.6137,27745.0
2023-02-10 11:50:00,52.41,52.42,52.36,52.38,44900.0,50.5944,50.6041,50.5461,50.5654,44900.0
2023-02-10 12:00:00,52.36,52.39,52.3,52.36,56565.0,50.5461,50.5751,50.4882,50.5461,56565.0
2023-02-10 12:10:00,52.37,52.37,52.29,52.32,16355.0,50.5558,50.5558,50.4786,50.5075,16355.0
2023-02-10 12:20:00,52.32,52.36,52.28,52.32,32690.0,50.5075,50.5461,50.4689,50.5075,32690.0
2023-02-10 12:30:00,52.32,52.43,52.32,52.37,34450.0,50.5075,50.6137,50.5075,50.5558,34450.0
2023-02-10 12:40:00,52.38,52.45,52.38,52.4,41250.0,50.5654,50.633,50.5654,50.5847,41250.0
2023-02-10 12:50:00,52.4,52.48,52.4,52.46,29990.0,50.5847,50.662,50.5847,50.6427,29990.0
2023-02-10 13:00:00,52.5,52.5,52.47,52.5,22685.0,50.6813,50.6813,50.6523,50.6813,22685.0
2023-02-10 13:10:00,52.48,52.58,52.47,52.58,32290.0,50.662,50.7585,50.6523,50.7585,32290.0
2023-02-10 13:20:00,52.58,52.64,52.57,52.58,32485.0,50.7585,50.8164,50.7489,50.7585,32485.0
2023-02-10 13:30:00,52.57,52.57,52.52,52.53,42450.0,50.7489,50.7489,50.7006,50.7102,42450.0
2023-02-10 13:40:00,52.48,52.5,52.47,52.5,9640.0,50.662,50.6813,50.6523,50.6813,9640.0
2023-02-10 13:50:00,52.48,52.51,52.43,52.45,44730.0,50.662,50.6909,50.6137,50.633,44730.0
2023-02-10 14:00:00,52.44,52.45,52.39,52.43,60395.0,50.6234,50.633,50.5751,50.6137,60395.0
2023-02-10 14:10:00,52.43,52.49,52.43,52.49,29440.0,50.6137,50.6716,50.6137,50.6716,29440.0
2023-02-10 14:20:00,52.5,52.5,52.43,52.44,24150.0,50.6813,50.6813,50.6137,50.6234,24150.0
2023-02-10 14:30:00,52.44,52.52,52.42,52.47,42540.0,50.6234,50.7006,50.6041,50.6523,42540.0
2023-02-10 14:40:00,52.49,52.49,52.45,52.49,36395.0,50.6716,50.6716,50.633,50.6716,36395.0
2023-02-10 14:50:00,52.49,52.56,52.49,52.55,65585.0,50.6716,50.7392,50.6716,50.7295,65585.0
2023-02-10 15:00:00,52.55,52.61,52.54,52.57,102920.0,50.7295,50.7875,50.7199,50.7489,102920.0
2023-02-10 15:10:00,52.57,52.59,52.51,52.53,28410.0,50.7489,50.7682,50.6909,50.7102,28410.0
2023-02-10 15:20:00,52.52,52.53,52.5,52.53,72115.0,50.7006,50.7102,50.6813,50.7102,72115.0
2023-02-10 15:30:00,52.54,52.61,52.54,52.61,70305.0,50.7199,50.7875,50.7199,50.7875,70305.0
2023-02-10 15:40:00,52.61,52.65,52.57,52.64,77970.0,50.7875,50.8261,50.7489,50.8164,77970.0
2023-02-10 15:50:00,52.63,52.67,52.58,52.62,216090.0,50.8068,50.8454,50.7585,50.7971,216090.0
2023-02-13 09:30:00,52.68,52.68,52.48,52.63,130720.0,50.855,50.855,50.662,50.8068,130720.0
2023-02-13 09:40:00,52.64,52.75,52.64,52.73,29640.0,50.8164,50.9226,50.8164,50.9033,29640.0
2023-02-13 09:50:00,52.75,52.88,52.68,52.86,45300.0,50.9226,51.0481,50.855,51.0288,45300.0
2023-02-13 10:00:00,52.87,52.9,52.83,52.83,69020.0,51.0385,51.0674,50.9998,50.9998,69020.0
2023-02-13 10:10:00,52.86,52.87,52.82,52.84,13770.0,51.0288,51.0385,50.9902,51.0095,13770.0
2023-02-13 10:20:00,52.84,52.91,52.83,52.91,28200.0,51.0095,51.0771,50.9998,51.0771,28200.0
2023-02-13 10:30:00,52.89,52.96,52.88,52.96,14430.0,51.0578,51.1253,51.0481,51.1253,14430.0
2023-02-13 10:40:00,52.95,53.02,52.94,53.02,100495.0,51.1157,51.1833,51.106,51.1833,100495.0
2023-02-13 10:50:00,53.04,53.05,52.99,52.99,43335.0,51.2026,51.2122,51.1543,51.1543,43335.0
2023-02-13 11:00:00,53.0,53.02,52.98,52.98,22845.0,51.164,51.1833,51.1447,51.1447,22845.0
2023-02-13 11:10:00,53.0,53.02,52.98,52.99,45100.0,51.164,51.1833,51.1447,51.1543,45100.0
2023-02-13 11:20:00,52.99,53.01,52.95,52.96,16745.0,51.1543,51.1736,51.1157,51.1253,16745.0
2023-02-13 11:30:00,52.97,52.97,52.91,52.94,27525.0,51.135,51.135,51.0771,51.106,27525.0
2023-02-13 11:40:00,52.95,53.06,52.95,53.05,28820.0,51.1157,51.2219,51.1157,51.2122,28820.0
2023-02-13 11:50:00,53.02,53.04,52.98,53.04,48210.0,51.1833,51.2026,51.1447,51.2026,48210.0
2023-02-13 12:00:00,53.04,53.08,53.03,53.08,60130.0,51.2026,51.2412,51.1929,51.2412,60130.0
2023-02-13 12:10:00,53.08,53.11,53.07,53.11,59645.0,51.2412,51.2701,51.2315,51.2701,59645.0
2023-02-13 12:20:00,53.1,53.12,53.08,53.1,49775.0,51.2605,51.2798,51.2412,51.2605,49775.0
2023-02-13 12:30:00,53.11,53.11,53.06,53.1,67490.0,51.2701,51.2701,51.2219,51.2605,67490.0
2023-02-13 12:40:00,53.1,53.13,53.09,53.13,15035.0,51.2605,51.2895,51.2508,51.2895,15035.0
2023-02-13 12:50:00,53.11,53.14,53.1,53.1,29990.0,51.2701,51.2991,51.2605,51.2605,29990.0
2023-02-13 13:00:00,53.11,53.12,53.07,53.07,5885.0,51.2701,51.2798,51.2315,51.2315,5885.0
2023-02-13 13:10:00,53.07,53.13,53.05,53.12,26600.0,51.2315,51.2895,51.2122,51.2798,26600.0
2023-02-13 13:20:00,53.12,53.16,53.12,53.14,13005.0,51.2798,51.3184,51.2798,51.2991,13005.0
2023-02-13 13:30:00,53.17,53.19,53.14,53.14,45615.0,51.3281,51.3474,51.2991,51.2991,45615.0
2023-02-13 13:40:00,53.15,53.18,53.12,53.18,20285.0,51.3088,51.3377,51.2798,51.3377,20285.0
2023-02-13 13:50:00,53.18,53.19,53.17,53.19,42165.0,51.3377,51.3474,51.3281,51.3474,42165.0
2023-02-13 14:00:00,53.2,53.2,53.16,53.16,10220.0,51.357,51.357,51.3184,51.3184,10220.0
2023-02-13 14:10:00,53.16,53.16,53.13,53.15,18860.0,51.3184,51.3184,51.2895,51.3088,18860.0
2023-02-13 14:20:00,53.15,53.17,53.11,53.11,38125.0,51.3088,51.3281,51.2701,51.2701,38125.0
2023-02-13 14:30:00,53.13,53.13,53.07,53.11,52865.0,51.2895,51.2895,51.2315,51.2701,52865.0
2023-02-13 14:40:00,53.11,53.11,53.05,53.07,51420.0,51.2701,51.2701,51.2122,51.2315,51420.0
2023-02-13 14:50:00,53.05,53.12,53.05,53.11,34015.0,51.2122,51.2798,51.2122,51.2701,34015.0
2023-02-13 15:00:00,53.12,53.14,53.05,53.13,19980.0,51.2798,51.2991,51.2122,51.2895,19980.0
2023-02-13 15:10:00,53.12,53.15,53.1,53.12,61835.0,51.2798,51.3088,51.2605,51.2798,61835.0
2023-02-13 15:20:00,53.14,53.16,53.13,53.13,60830.0,51.2991,51.3184,51.2895,51.2895,60830.0
2023-02-13 15:30:00,53.15,53.23,53.14,53.23,78505.0,51.3088,51.386,51.2991,51.386,78505.0
2023-02-13 15:40:00,53.22,53.23,53.19,53.22,61870.0,51.3763,51.386,51.3474,51.3763,61870.0
2023-02-13 15:50:00,53.22,53.25,53.16,53.25,149315.0,51.3763,51.4053,51.3184,51.4053,149315.0
2023-02-14 09:30:00,52.96,53.04,52.77,52.89,124385.0,51.1253,51.2026,50.9419,51.0578,124385.0
2023-02-14 09:40:00,52.88,53.17,52.88,53.08,97165.0,51.0481,51.3281,51.0481,51.2412,97165.0
2023-02-14 09:50:00,53.09,53.3,53.09,53.28,35750.0,51.2508,51.4536,51.2508,51.4343,35750.0
2023-02-14 10:00:00,53.31,53.42,53.31,53.42,24690.0,51.4632,51.5694,51.4632,51.5694,24690.0
2023-02-14 10:10:00,53.42,53.6,53.42,53.52,173395.0,51.5694,51.7432,51.5694,51.6659,173395.0
2023-02-14 10:20:00,53.51,53.54,53.33,53.33,79600.0,51.6563,51.6853,51.4825,51.4825,79600.0
2023-02-14 10:30:00,53.33,53.36,52.96,52.96,61625.0,51.4825,51.5115,51.1253,51.1253,61625.0
2023-02-14 10:40:00,52.96,52.98,52.81,52.96,60655.0,51.1253,51.1447,50.9805,51.1253,60655.0
2023-02-14 10:50:00,52.94,52.96,52.85,52.95,47435.0,51.106,51.1253,51.0192,51.1157,47435.0
2023-02-14 11:00:00,52.98,53.13,52.98,53.04,14380.0,51.1447,51.2895,51.1447,51.2026,14380.0
2023-02-14 11:10:00,53.04,53.13,53.03,53.13,16575.0,51.2026,51.2895,51.1929,51.2895,16575.0
2023-02-14 11:20:00,53.12,53.15,52.89,52.9,49730.0,51.2798,51.3088,51.0578,51.0674,49730.0
2023-02-14 11:30:00,52.88,52.88,52.73,52.8,71000.0,51.0481,51.0481,50.9033,50.9709,71000.0
2023-02-14 11:40:00,52.78,52.87,52.76,52.87,26395.0,50.9516,51.0385,50.9323,51.0385,26395.0
2023-02-14 11:50:00,52.81,52.86,52.72,52.86,46920.0,50.9805,51.0288,50.8937,51.0288,46920.0
2023-02-14 12:00:00,52.85,52.93,52.84,52.91,36445.0,51.0192,51.0964,51.0095,51.0771,36445.0
2023-02-14 12:10:00,52.93,53.01,52.93,53.0,63245.0,51.0964,51.1736,51.0964,51.164,63245.0
2023-02-14 12:20:00,52.99,53.07,52.99,53.07,14095.0,51.1543,51.2315,51.1543,51.2315,14095.0
2023-02-14 12:30:00,53.01,53.07,52.99,53.01,47955.0,51.1736,51.2315,51.1543,51.1736,47955.0
2023-02-14 12:40:00,53.01,53.08,53.01,53.05,46895.0,51.1736,51.2412,51.1736,51.2122,46895.0
2023-02-14 12:50:00,53.01,53.12,53.0,53.1,18940.0,51.1736,51.2798,51.164,51.2605,18940.0
2023-02-14 13:00:00,53.11,53.31,53.11,53.31,68435.0,51.2701,51.4632,51.2701,51.4632,68435.0
2023-02-14 13:10:00,53.26,53.36,53.21,53.31,61000.0,51.415,51.5115,51.3667,51.4632,61000.0
2023-02-14 13:20:00,53.32,53.32,53.22,53.26,71430.0,51.4729,51.4729,51.3763,51.415,71430.0
2023-02-14 13:30:00,53.26,53.31,53.24,53.28,17580.0,51.415,51.4632,51.3956,51.4343,17580.0
2023-02-14 13:40:00,53.26,53.27,53.14,53.25,103140.0,51.415,51.4246,51.2991,51.4053,103140.0
2023-02-14 13:50:00,53.24,53.25,53.18,53.22,16570.0,51.3956,51.4053,51.3377,51.3763,16570.0
2023-02-14 14:00:00,53.19,53.28,53.09,53.13,58205.0,51.3474,51.4343,51.2508,51.2895,58205.0
2023-02-14 14:10:00,53.13,53.26,53.13,53.26,25865.0,51.2895,51.415,51.2895,51.415,25865.0
2023-02-14 14:20:00,53.23,53.26,53.2,53.21,30545.0,51.386,51.415,51.357,51.3667,30545.0
2023-02-14 14:30:00,53.22,53.36,53.22,53.33,43900.0,51.3763,51.5115,51.3763,51.4825,43900.0
2023-02-14 14:40:00,53.35,53.37,53.31,53.35,35790.0,51.5018,51.5211,51.4632,51.5018,35790.0
2023-02-14 14:50:00,53.37,53.38,53.31,53.34,36195.0,51.5211,51.5308,51.4632,51.4922,36195.0
2023-02-14 15:00:00,53.36,53.38,53.3,53.31,59585.0,51.5115,51.5308,51.4536,51.4632,59585.0
2023-02-14 15:10:00,53.31,53.34,53.24,53.31,57990.0,51.4632,51.4922,51.3956,51.4632,57990.0
2023-02-14 15:20:00,53.31,53.37,53.31,53.32,31190.0,51.4632,51.5211,51.4632,51.4729,31190.0
2023-02-14 15:30:00,53.29,53.37,53.29,53.37,61865.0,51.4439,51.5211,51.4439,51.5211,61865.0
2023-02-14 15:40:00,53.35,53.39,53.33,53.38,49380.0,51.5018,51.5404,51.4825,51.5308,49380.0
2023-02-14 15:50:00,53.37,53.39,53.25,53.29,232755.0,51.5211,51.5404,51.4053,51.4439,232755.0
2023-02-15 09:30:00,52.93,52.99,52.86,52.91,199480.0,51.0964,51.1543,51.0288,51.0771,199480.0
2023-02-15 09:40:00,52.95,53.05,52.89,53.03,71000.0,51.1157,51.2122,51.0578,51.1929,71000.0
2023-02-15 09:50:00,53.04,53.06,52.8,52.91,61070.0,51.2026,51.2219,50.9709,51.0771,61070.0
2023-02-15 10:00:00,52.89,53.06,52.89,52.96,37400.0,51.0578,51.2219,51.0578,51.1253,37400.0
2023-02-15 10:10:00,52.95,53.13,52.89,53.13,12175.0,51.1157,51.2895,51.0578,51.2895,12175.0
2023-02-15 10:20:00,53.15,53.17,53.09,53.14,24345.0,51.3088,51.3281,51.2508,51.2991,24345.0
2023-02-15 10:30:00,53.15,53.25,53.13,53.25,42880.0,51.3088,51.4053,51.2895,51.4053,42880.0
2023-02-15 10:40:00,53.21,53.23,53.15,53.2,117205.0,51.3667,51.386,51.3088,51.357,117205.0
2023-02-15 10:50:00,53.19,53.25,53.18,53.21,336290.0,51.3474,51.4053,51.3377,51.3667,336290.0
2023-02-15 11:00:00,53.19,53.35,53.18,53.33,42685.0,51.3474,51.5018,51.3377,51.4825,42685.0
2023-02-15 11:10:00,53.34,53.37,53.29,53.32,35860.0,51.4922,51.5211,51.4439,51.4729,35860.0
2023-02-15 11:20:00,53.33,53.36,53.3,53.36,26770.0,51.4825,51.5115,51.4536,51.5115,26770.0
2023-02-15 11:30:00,53.37,53.37,53.28,53.35,55145.0,51.5211,51.5211,51.4343,51.5018,55145.0
2023-02-15 11:40:00,53.34,53.43,53.34,53.42,36730.0,51.4922,51.5791,51.4922,51.5694,36730.0
2023-02-15 11:50:00,53.42,53.43,53.35,53.35,23825.0,51.5694,51.5791,51.5018,51.5018,23825.0
2023-02-15 12:00:00,53.36,53.37,53.22,53.28,46265.0,51.5115,51.5211,51.3763,51.4343,46265.0
2023-02-15 12:10:00,53.27,53.31,53.24,53.25,26915.0,51.4246,51.4632,51.3956,51.4053,26915.0
2023-02-15 12:20:00,53.24,53.24,53.17,53.18,80570.0,51.3956,51.3956,51.3281,51.3377,80570.0
2023-02-15 12:30:00,53.19,53.25,53.18,53.21,46895.0,51.3474,51.4053,51.3377,51.3667,46895.0
2023-02-15 12:40:00,53.22,53.28,53.22,53.28,16930.0,51.3763,51.4343,51.3763,51.4343,16930.0
2023-02-15 12:50:00,53.28,53.32,53.27,53.29,18925.0,51.4343,51.4729,51.4246,51.4439,18925.0
2023-02-15 13:00:00,53.31,53.35,53.28,53.33,8575.0,51.4632,51.5018,51.4343,51.4825,8575.0
2023-02-15 13:10:00,53.37,53.38,53.35,53.38,39660.0,51.5211,51.5308,51.5018,51.5308,39660.0
2023-02-15 13:20:00,53.39,53.43,53.39,53.42,13040.0,51.5404,51.5791,51.5404,51.5694,13040.0
2023-02-15 13:30:00,53.44,53.45,53.41,53.44,18835.0,51.5887,51.5984,51.5598,51.5887,18835.0
2023-02-15 13:40:00,53.45,53.52,53.45,53.51,34595.0,51.5984,51.6659,51.5984,51.6563,34595.0
2023-02-15 13:50:00,53.52,53.54,53.49,53.54,31750.0,51.6659,51.6853,51.637,51.6853,31750.0
2023-02-15 14:00:00,53.53,53.56,53.52,53.56,21610.0,51.6756,51.7046,51.6659,51.7046,21610.0
2023-02-15 14:10:00,53.56,53.61,53.54,53.55,116860.0,51.7046,51.7528,51.6853,51.6949,116860.0
2023-02-15 14:20:00,53.55,53.59,53.55,53.59,54245.0,51.6949,51.7335,51.6949,51.7335,54245.0
2023-02-15 14:30:00,53.61,53.62,53.58,53.59,19315.0,51.7528,51.7625,51.7239,51.7335,19315.0
2023-02-15 14:40:00,53.58,53.63,53.58,53.59,35225.0,51.7239,51.7721,51.7239,51.7335,35225.0
2023-02-15 14:50:00,53.59,53.61,53.53,53.53,72410.0,51.7335,51.7528,51.6756,51.6756,72410.0
2023-02-15 15:00:00,53.55,53.64,53.54,53.63,26890.0,51.6949,51.7818,51.6853,51.7721,26890.0
2023-02-15 15:10:00,53.62,53.62,53.55,53.56,69525.0,51.7625,51.7625,51.6949,51.7046,69525.0
2023-02-15 15:20:00,53.57,53.61,53.55,53.6,38545.0,51.7142,51.7528,51.6949,51.7432,38545.0
2023-02-15 15:30:00,53.61,53.63,53.59,53.62,74980.0,51.7528,51.7721,51.7335,51.7625,74980.0
2023-02-15 15:40:00,53.61,53.63,53.57,53.6,47135.0,51.7528,51.7721,51.7142,51.7432,47135.0
2023-02-15 15:50:00,53.61,53.64,53.55,53.64,347765.0,51.7528,51.7818,51.6949,51.7818,347765.0
2023-02-16 09:30:00,52.97,53.11,52.94,53.11,214530.0,51.135,51.2701,51.106,51.2701,214530.0
2023-02-16 09:40:00,53.12,53.27,53.09,53.25,25140.0,51.2798,51.4246,51.2508,51.4053,25140.0
2023-02-16 09:50:00,53.23,53.26,53.08,53.08,66605.0,51.386,51.415,51.2412,51.2412,66605.0
2023-02-16 10:00:00,53.1,53.24,53.1,53.23,43980.0,51.2605,51.3956,51.2605,51.386,43980.0
2023-02-16 10:10:00,53.21,53.34,53.19,53.33,54230.0,51.3667,51.4922,51.3474,51.4825,54230.0
2023-02-16 10:20:00,53.34,53.4,53.33,53.39,56765.0,51.4922,51.5501,51.4825,51.5404,56765.0
2023-02-16 10:30:00,53.4,53.51,53.4,53.5,55350.0,51.5501,51.6563,51.5501,51.6466,55350.0
2023-02-16 10:40:00,53.46,53.56,53.46,53.54,24325.0,51.608,51.7046,51.608,51.6853,24325.0
2023-02-16 10:50:00,53.57,53.59,53.46,53.5,42660.0,51.7142,51.7335,51.608,51.6466,42660.0
2023-02-16 11:00:00,53.53,53.59,53.47,53.56,16795.0,51.6756,51.7335,51.6177,51.7046,16795.0
2023-02-16 11:10:00,53.55,53.59,53.52,53.58,74850.0,51.6949,51.7335,51.6659,51.7239,74850.0
2023-02-16 11:20:00,53.58,53.62,53.53,53.61,76020.0,51.7239,51.7625,51.6756,51.7528,76020.0
2023-02-16 11:30:00,53.61,53.64,53.56,53.59,28390.0,51.7528,51.7818,51.7046,51.7335,28390.0
2023-02-16 11:40:00,53.61,53.69,53.58,53.66,29845.0,51.7528,51.8301,51.7239,51.8011,29845.0
2023-02-16 11:50:00,53.67,53.67,53.58,53.58,44230.0,51.8107,51.8107,51.7239,51.7239,44230.0
2023-02-16 12:00:00,53.59,53.65,53.59,53.65,41005.0,51.7335,51.7914,51.7335,51.7914,41005.0
2023-02-16 12:10:00,53.66,53.68,53.59,53.59,20790.0,51.8011,51.8204,51.7335,51.7335,20790.0
2023-02-16 12:20:00,53.57,53.73,53.57,53.71,27195.0,51.7142,51.8687,51.7142,51.8494,27195.0
2023-02-16 12:30:00,53.7,53.8,53.7,53.79,14945.0,51.8397,51.9362,51.8397,51.9266,14945.0
2023-02-16 12:40:00,53.78,53.82,53.77,53.82,39035.0,51.9169,51.9556,51.9073,51.9556,39035.0
2023-02-16 12:50:00,53.79,53.81,53.7,53.72,32125.0,51.9266,51.9459,51.8397,51.859,32125.0
2023-02-16 13:00:00,53.74,53.79,53.71,53.76,77415.0,51.8783,51.9266,51.8494,51.8976,77415.0
2023-02-16 13:10:00,53.75,53.75,53.65,53.68,12145.0,51.888,51.888,51.7914,51.8204,12145.0
2023-02-16 13:20:00,53.69,53.69,53.62,53.63,32240.0,51.8301,51.8301,51.7625,51.7721,32240.0
2023-02-16 13:30:00,53.64,53.74,53.61,53.74,13475.0,51.7818,51.8783,51.7528,51.8783,13475.0
2023-02-16 13:40:00,53.71,53.73,53.67,53.71,66940.0,51.8494,51.8687,51.8107,51.8494,66940.0
2023-02-16 13:50:00,53.7,53.72,53.68,53.7,49780.0,51.8397,51.859,51.8204,51.8397,49780.0
2023-02-16 14:00:00,53.71,53.77,53.71,53.75,13550.0,51.8494,51.9073,51.8494,51.888,13550.0
2023-02-16 14:10:00,53.74,53.76,53.71,53.73,36415.0,51.8783,51.8976,51.8494,51.8687,36415.0
2023-02-16 14:20:00,53.68,53.79,53.68,53.77,35385.0,51.8204,51.9266,51.8204,51.9073,35385.0
2023-02-16 14:30:00,53.78,53.8,53.77,53.77,67315.0,51.9169,51.9362,51.9073,51.9073,67315.0
2023-02-16 14:40:00,53.77,53.78,53.7,53.71,69075.0,51.9073,51.9169,51.8397,51.8494,69075.0
2023-02-16 14:50:00,53.71,53.75,53.69,53.7,42425.0,51.8494,51.888,51.8301,51.8397,42425.0
2023-02-16 15:00:00,53.72,53.72,53.53,53.63,300820.0,51.859,51.859,51.6756,51.7721,300820.0
2023-02-16 15:10:00,53.62,53.65,53.5,53.51,54005.0,51.7625,51.7914,51.6466,51.6563,54005.0
2023-02-16 15:20:00,53.47,53.51,53.39,53.39,95125.0,51.6177,51.6563,51.5404,51.5404,95125.0
2023-02-16 15:30:00,53.39,53.43,53.31,53.38,80945.0,51.5404,51.5791,51.4632,51.5308,80945.0
2023-02-16 15:40:00,53.36,53.39,53.29,53.36,37805.0,51.5115,51.5404,51.4439,51.5115,37805.0
2023-02-16 15:50:00,53.35,53.43,53.25,53.26,232640.0,51.5018,51.5791,51.4053,51.415,232640.0
2023-02-17 09:30:00,53.07,53.18,53.04,53.09,136090.0,51.2315,51.3377,51.2026,51.2508,136090.0
2023-02-17 09:40:00,53.04,53.04,52.87,52.87,71340.0,51.2026,51.2026,51.0385,51.0385,71340.0
2023-02-17 09:50:00,52.86,52.87,52.76,52.81,41900.0,51.0288,51.0385,50.9323,50.9805,41900.0
2023-02-17 10:00:00,52.83,53.0,52.83,53.0,19000.0,50.9998,51.164,50.9998,51.164,19000.0
2023-02-17 10:10:00,52.96,53.19,52.96,53.19,72575.0,51.1253,51.3474,51.1253,51.3474,72575.0
2023-02-17 10:20:00,53.16,53.18,53.1,53.1,7785.0,51.3184,51.3377,51.2605,51.2605,7785.0
2023-02-17 10:30:00,53.08,53.24,53.08,53.11,31660.0,51.2412,51.3956,51.2412,51.2701,31660.0
2023-02-17 10:40:00,53.11,53.11,52.99,53.02,24935.0,51.2701,51.2701,51.1543,51.1833,24935.0
2023-02-17 10:50:00,53.01,53.01,52.9,52.91,19360.0,51.1736,51.1736,51.0674,51.0771,19360.0
2023-02-17 11:00:00,52.94,52.98,52.9,52.97,37655.0,51.106,51.1447,51.0674,51.135,37655.0
2023-02-17 11:10:00,52.96,52.99,52.93,52.95,51845.0,51.1253,51.1543,51.0964,51.1157,51845.0
2023-02-17 11:20:00,52.93,52.93,52.84,52.87,80075.0,51.0964,51.0964,51.0095,51.0385,80075.0
2023-02-17 11:30:00,52.87,52.93,52.83,52.93,25495.0,51.0385,51.0964,50.9998,51.0964,25495.0
2023-02-17 11:40:00,52.95,53.01,52.92,52.98,38040.0,51.1157,51.1736,51.0867,51.1447,38040.0
2023-02-17 11:50:00,52.96,52.96,52.86,52.92,24720.0,51.1253,51.1253,51.0288,51.0867,24720.0
2023-02-17 12:00:00,52.92,53.02,52.91,53.01,22990.0,51.0867,51.1833,51.0771,51.1736,22990.0
2023-02-17 12:10:00,53.03,53.07,53.01,53.02,806830.0,51.1929,51.2315,51.1736,51.1833,806830.0
2023-02-17 12:20:00,53.02,53.07,53.0,53.04,85985.0,51.1833,51.2315,51.164,51.2026,85985.0
2023-02-17 12:30:00,53.03,53.05,53.0,53.0,23855.0,51.1929,51.2122,51.164,51.164,23855.0
2023-02-17 12:40:00,53.01,53.02,52.96,52.96,33915.0,51.1736,51.1833,51.1253,51.1253,33915.0
2023-02-17 12:50:00,52.93,52.95,52.85,52.92,25365.0,51.0964,51.1157,51.0192,51.0867,25365.0
2023-02-17 13:00:00,52.92,52.95,52.88,52.95,30700.0,51.0867,51.1157,51.0481,51.1157,30700.0
2023-02-17 13:10:00,52.98,53.05,52.98,53.03,26755.0,51.1447,51.2122,51.1447,51.1929,26755.0
2023-02-17 13:20:00,53.01,53.01,52.96,52.96,12070.0,51.1736,51.1736,51.1253,51.1253,12070.0
2023-02-17 13:30:00,52.96,53.0,52.94,52.98,46155.0,51.1253,51.164,51.106,51.1447,46155.0
2023-02-17 13:40:00,52.97,53.01,52.96,53.0,27870.0,51.135,51.1736,51.1253,51.164,27870.0
2023-02-17 13:50:00,52.97,53.0,52.94,52.98,18225.0,51.135,51.164,51.106,51.1447,18225.0
2023-02-17 14:00:00,53.01,53.08,53.01,53.06,27935.0,51.1736,51.2412,51.1736,51.2219,27935.0
2023-02-17 14:10:00,53.05,53.07,52.97,52.99,41180.0,51.2122,51.2315,51.135,51.1543,41180.0
2023-02-17 14:20:00,53.0,53.11,53.0,53.08,24075.0,51.164,51.2701,51.164,51.2412,24075.0
2023-02-17 14:30:00,53.1,53.14,53.09,53.13,29910.0,51.2605,51.2991,51.2508,51.2895,29910.0
2023-02-17 14:40:00,53.12,53.12,53.06,53.11,161535.0,51.2798,51.2798,51.2219,51.2701,161535.0
2023-02-17 14:50:00,53.14,53.2,53.14,53.16,39650.0,51.2991,51.357,51.2991,51.3184,39650.0
2023-02-17 15:00:00,53.18,53.22,53.14,53.22,55175.0,51.3377,51.3763,51.2991,51.3763,55175.0
2023-02-17 15:10:00,53.22,53.22,53.14,53.16,44765.0,51.3763,51.3763,51.2991,51.3184,44765.0
2023-02-17 15:20:00,53.13,53.17,53.13,53.13,6505.0,51.2895,51.3281,51.2895,51.2895,6505.0
2023-02-17 15:30:00,53.1,53.24,53.09,53.16,21010.0,51.2605,51.3956,51.2508,51.3184,21010.0
2023-02-17 15:40:00,53.18,53.2,53.13,53.13,44965.0,51.3377,51.357,51.2895,51.2895,44965.0
2023-02-17 15:50:00,53.14,53.23,53.13,53.18,145805.0,51.2991,51.386,51.2895,51.3377,145805.0
2023-02-21 09:30:00,52.62,52.74,52.61,52.68,202415.0,50.7971,50.913,50.7875,50.855,202415.0
2023-02-21 09:40:00,52.68,52.72,52.47,52.51,30425.0,50.855,50.8937,50.6523,50.6909,30425.0
2023-02-21 09:50:00,52.48,52.61,52.44,52.44,40535.0,50.662,50.7875,50.6234,50.6234,40535.0
2023-02-21 10:00:00,52.38,52.48,52.37,52.4,28650.0,50.5654,50.662,50.5558,50.5847,28650.0
2023-02-21 10:10:00,52.39,52.4,52.3,52.39,70415.0,50.5751,50.5847,50.4882,50.5751,70415.0
2023-02-21 10:20:00,52.38,52.4,52.28,52.33,52095.0,50.5654,50.5847,50.4689,50.5172,52095.0
2023-02-21 10:30:00,52.3,52.39,52.28,52.28,44780.0,50.4882,50.5751,50.4689,50.4689,44780.0
2023-02-21 10:40:00,52.34,52.4,52.28,52.28,30215.0,50.5268,50.5847,50.4689,50.4689,30215.0
2023-02-21 10:50:00,52.28,52.3,52.24,52.24,86115.0,50.4689,50.4882,50.4303,50.4303,86115.0
2023-02-21 11:00:00,52.26,52.31,52.23,52.23,35565.0,50.4496,50.4979,50.4206,50.4206,35565.0
2023-02-21 11:10:00,52.23,52.23,52.16,52.16,6305.0,50.4206,50.4206,50.3531,50.3531,6305.0
2023-02-21 11:20:00,52.2,52.2,52.15,52.16,122405.0,50.3917,50.3917,50.3434,50.3531,122405.0
2023-02-21 11:30:00,52.15,52.18,52.11,52.11,23145.0,50.3434,50.3724,50.3048,50.3048,23145.0
2023-02-21 11:40:00,52.14,52.16,52.13,52.14,41305.0,50.3338,50.3531,50.3241,50.3338,41305.0
2023-02-21 11:50:00,52.11,52.12,52.04,52.07,31025.0,50.3048,50.3144,50.2372,50.2662,31025.0
2023-02-21 12:00:00,52.06,52.09,52.04,52.06,14480.0,50.2565,50.2855,50.2372,50.2565,14480.0
2023-02-21 12:10:00,52.06,52.06,51.99,52.02,21170.0,50.2565,50.2565,50.1889,50.2179,21170.0
2023-02-21 12:20:00,52.05,52.05,51.98,52.01,35310.0,50.2469,50.2469,50.1793,50.2083,35310.0
2023-02-21 12:30:00,52.01,52.07,51.99,52.05,124525.0,50.2083,50.2662,50.1889,50.2469,124525.0
2023-02-21 12:40:00,52.08,52.08,52.04,52.06,16630.0,50.2758,50.2758,50.2372,50.2565,16630.0
2023-02-21 12:50:00,52.1,52.13,52.09,52.12,15675.0,50.2951,50.3241,50.2855,50.3144,15675.0
2023-02-21 13:00:00,52.15,52.15,52.06,52.06,23935.0,50.3434,50.3434,50.2565,50.2565,23935.0
2023-02-21 13:10:00,52.06,52.06,52.03,52.04,19260.0,50.2565,50.2565,50.2276,50.2372,19260.0
2023-02-21 13:20:00,52.04,52.04,51.94,51.95,14280.0,50.2372,50.2372,50.1407,50.1503,14280.0
2023-02-21 13:30:00,51.96,51.96,51.92,51.94,32530.0,50.16,50.16,50.1214,50.1407,32530.0
2023-02-21 13:40:00,51.92,51.98,51.92,51.95,26425.0,50.1214,50.1793,50.1214,50.1503,26425.0
2023-02-21 13:50:00,51.93,51.95,51.92,51.95,26055.0,50.131,50.1503,50.1214,50.1503,26055.0
2023-02-21 14:00:00,51.94,51.94,51.86,51.87,367775.0,50.1407,50.1407,50.0635,50.0731,367775.0
2023-02-21 14:10:00,51.86,51.87,51.83,51.83,54935.0,50.0635,50.0731,50.0345,50.0345,54935.0
2023-02-21 14:20:00,51.82,51.91,51.82,51.9,62470.0,50.0248,50.1117,50.0248,50.1021,62470.0
2023-02-21 14:30:00,51.9,52.0,51.9,51.97,51835.0,50.1021,50.1986,50.1021,50.1696,51835.0
2023-02-21 14:40:00,51.98,52.03,51.94,52.01,70615.0,50.1793,50.2276,50.1407,50.2083,70615.0
2023-02-21 14:50:00,51.99,52.01,51.96,51.97,56955.0,50.1889,50.2083,50.16,50.1696,56955.0
2023-02-21 15:00:00,51.99,52.03,51.97,51.98,122185.0,50.1889,50.2276,50.1696,50.1793,122185.0
2023-02-21 15:10:00,51.98,52.0,51.94,51.98,67070.0,50.1793,50.1986,50.1407,50.1793,67070.0
2023-02-21 15:20:00,51.93,52.01,51.93,51.97,72120.0,50.131,50.2083,50.131,50.1696,72120.0
2023-02-21 15:30:00,51.99,52.09,51.99,52.01,90955.0,50.1889,50.2855,50.1889,50.2083,90955.0
2023-02-21 15:40:00,52.04,52.04,51.99,52.01,29795.0,50.2372,50.2372,50.1889,50.2083,29795.0
2023-02-21 15:50:00,52.02,52.03,51.88,51.9,209930.0,50.2179,50.2276,50.0828,50.1021,209930.0
2023-02-22 09:30:00,51.96,52.16,51.96,52.14,81275.0,50.16,50.3531,50.16,50.3338,81275.0
2023-02-22 09:40:00,52.14,52.32,52.14,52.32,84795.0,50.3338,50.5075,50.3338,50.5075,84795.0
2023-02-22 09:50:00,52.31,52.31,52.2,52.2,31695.0,50.4979,50.4979,50.3917,50.3917,31695.0
2023-02-22 10:00:00,52.21,52.21,52.14,52.17,31115.0,50.4013,50.4013,50.3338,50.3627,31115.0
2023-02-22 10:10:00,52.12,52.16,52.05,52.11,26220.0,50.3144,50.3531,50.2469,50.3048,26220.0
2023-02-22 10:20:00,52.11,52.2,52.11,52.15,19035.0,50.3048,50.3917,50.3048,50.3434,19035.0
2023-02-22 10:30:00,52.01,52.04,51.86,51.86,70410.0,50.2083,50.2372,50.0635,50.0635,70410.0
2023-02-22 10:40:00,51.88,52.02,51.88,52.01,76200.0,50.0828,50.2179,50.0828,50.2083,76200.0
2023-02-22 10:50:00,52.0,52.11,52.0,52.11,54510.0,50.1986,50.3048,50.1986,50.3048,54510.0
2023-02-22 11:00:00,52.11,52.15,52.1,52.15,58360.0,50.3048,50.3434,50.2951,50.3434,58360.0
2023-02-22 11:10:00,52.1,52.1,52.04,52.08,22950.0,50.2951,50.2951,50.2372,50.2758,22950.0
2023-02-22 11:20:00,52.09,52.12,52.07,52.08,66555.0,50.2855,50.3144,50.2662,50.2758,66555.0
2023-02-22 11:30:00,52.08,52.12,52.06,52.07,15585.0,50.2758,50.3144,50.2565,50.2662,15585.0
2023-02-22 11:40:00,52.07,52.11,52.06,52.07,32285.0,50.2662,50.3048,50.2565,50.2662,32285.0
2023-02-22 11:50:00,52.07,52.12,52.05,52.11,24250.0,50.2662,50.3144,50.2469,50.3048,24250.0
2023-02-22 12:00:00,52.09,52.16,52.07,52.12,17510.0,50.2855,50.3531,50.2662,50.3144,17510.0
2023-02-22 12:10:00,52.11,52.18,52.06,52.18,61900.0,50.3048,50.3724,50.2565,50.3724,61900.0
2023-02-22 12:20:00,52.19,52.22,52.17,52.19,15005.0,50.382,50.411,50.3627,50.382,15005.0
2023-02-22 12:30:00,52.17,52.22,52.15,52.22,34520.0,50.3627,50.411,50.3434,50.411,34520.0
2023-02-22 12:40:00,52.2,52.24,52.18,52.18,43320.0,50.3917,50.4303,50.3724,50.3724,43320.0
2023-02-22 12:50:00,52.22,52.22,52.18,52.19,37175.0,50.411,50.411,50.3724,50.382,37175.0
2023-02-22 13:00:00,52.19,52.22,52.16,52.22,28775.0,50.382,50.411,50.3531,50.411,28775.0
2023-02-22 13:10:00,52.19,52.24,52.17,52.23,20935.0,50.382,50.4303,50.3627,50.4206,20935.0
2023-02-22 13:20:00,52.25,52.31,52.24,52.31,155255.0,50.4399,50.4979,50.4303,50.4979,155255.0
2023-02-22 13:30:00,52.31,52.32,52.22,52.28,6565.0,50.4979,50.5075,50.411,50.4689,6565.0
2023-02-22 13:40:00,52.29,52.29,52.23,52.24,51900.0,50.4786,50.4786,50.4206,50.4303,51900.0
2023-02-22 13:50:00,52.24,52.24,52.18,52.22,39590.0,50.4303,50.4303,50.3724,50.411,39590.0
2023-02-22 14:00:00,52.24,52.31,52.08,52.21,74930.0,50.4303,50.4979,50.2758,50.4013,74930.0
2023-02-22 14:10:00,52.23,52.24,51.99,52.12,40960.0,50.4206,50.4303,50.1889,50.3144,40960.0
2023-02-22 14:20:00,52.16,52.22,52.09,52.1,37460.0,50.3531,50.411,50.2855,50.2951,37460.0
2023-02-22 14:30:00,52.09,52.09,51.97,52.0,174095.0,50.2855,50.2855,50.1696,50.1986,174095.0
2023-02-22 14:40:00,52.02,52.07,51.9,52.07,60460.0,50.2179,50.2662,50.1021,50.2662,60460.0
2023-02-22 14:50:00,52.07,52.07,51.83,51.88,77385.0,50.2662,50.2662,50.0345,50.0828,77385.0
2023-02-22 15:00:00,51.84,51.88,51.79,51.86,42540.0,50.0441,50.0828,49.9959,50.0635,42540.0
2023-02-22 15:10:00,51.89,51.92,51.86,51.89,34485.0,50.0924,50.1214,50.0635,50.0924,34485.0
2023-02-22 15:20:00,51.88,51.96,51.83,51.88,74165.0,50.0828,50.16,50.0345,50.0828,74165.0
2023-02-22 15:30:00,51.87,51.92,51.83,51.83,40255.0,50.0731,50.1214,50.0345,50.0345,40255.0
2023-02-22 15:40:00,51.83,51.91,51.82,51.89,48850.0,50.0345,50.1117,50.0248,50.0924,48850.0
2023-02-22 15:50:00,51.89,51.99,51.81,51.97,317345.0,50.0924,50.1889,50.0152,50.1696,317345.0
2023-02-23 09:30:00,52.27,52.39,52.27,52.32,218220.0,50.4592,50.5751,50.4592,50.5075,218220.0
2023-02-23 09:40:00,52.32,52.48,52.25,52.46,69160.0,50.5075,50.662,50.4399,50.6427,69160.0
2023-02-23 09:50:00,52.42,52.51,52.4,52.4,101885.0,50.6041,50.6909,50.5847,50.5847,101885.0
2023-02-23 10:00:00,52.41,52.46,52.2,52.22,58530.0,50.5944,50.6427,50.3917,50.411,58530.0
2023-02-23 10:10:00,52.26,52.31,52.23,52.24,54660.0,50.4496,50.4979,50.4206,50.4303,54660.0
2023-02-23 10:20:00,52.27,52.33,52.24,52.27,41695.0,50.4592,50.5172,50.4303,50.4592,41695.0
2023-02-23 10:30:00,52.29,52.29,52.13,52.22,17655.0,50.4786,50.4786,50.3241,50.411,17655.0
2023-02-23 10:40:00,52.18,52.18,51.97,51.98,58595.0,50.3724,50.3724,50.1696,50.1793,58595.0
2023-02-23 10:50:00,51.97,52.03,51.96,52.02,36195.0,50.1696,50.2276,50.16,50.2179,36195.0
2023-02-23 11:00:00,52.02,52.09,51.94,51.95,24115.0,50.2179,50.2855,50.1407,50.1503,24115.0
2023-02-23 11:10:00,51.96,52.02,51.95,51.95,89725.0,50.16,50.2179,50.1503,50.1503,89725.0
2023-02-23 11:20:00,51.97,51.97,51.88,51.9,50485.0,50.1696,50.1696,50.0828,50.1021,50485.0
2023-02-23 11:30:00,51.88,51.91,51.82,51.82,30570.0,50.0828,50.1117,50.0248,50.0248,30570.0
2023-02-23 11:40:00,51.83,51.83,51.73,51.77,40015.0,50.0345,50.0345,49.938,49.9766,40015.0
2023-02-23 11:50:00,51.74,51.74,51.67,51.67,62050.0,49.9476,49.9476,49.88,49.88,62050.0
2023-02-23 12:00:00,51.68,51.7,51.65,51.65,19055.0,49.8897,49.909,49.8607,49.8607,19055.0
2023-02-23 12:10:00,51.64,51.73,51.62,51.67,48065.0,49.8511,49.938,49.8318,49.88,48065.0
2023-02-23 12:20:00,51.67,51.69,51.6,51.67,52740.0,49.88,49.8993,49.8125,49.88,52740.0
2023-02-23 12:30:00,51.69,51.76,51.66,51.73,41925.0,49.8993,49.9669,49.8704,49.938,41925.0
2023-02-23 12:40:00,51.73,51.78,51.69,51.73,19985.0,49.938,49.9862,49.8993,49.938,19985.0
2023-02-23 12:50:00,51.74,51.79,51.74,51.79,42570.0,49.9476,49.9959,49.9476,49.9959,42570.0
2023-02-23 13:00:00,51.79,51.85,51.74,51.79,133710.0,49.9959,50.0538,49.9476,49.9959,133710.0
2023-02-23 13:10:00,51.76,51.79,51.73,51.77,61305.0,49.9669,49.9959,49.938,49.9766,61305.0
2023-02-23 13:20:00,51.8,51.82,51.75,51.81,33055.0,50.0055,50.0248,49.9573,50.0152,33055.0
2023-02-23 13:30:00,51.77,51.82,51.76,51.78,15710.0,49.9766,50.0248,49.9669,49.9862,15710.0
2023-02-23 13:40:00,51.82,51.89,51.81,51.88,108435.0,50.0248,50.0924,50.0152,50.0828,108435.0
2023-02-23 13:50:00,51.88,51.9,51.84,51.87,32890.0,50.0828,50.1021,50.0441,50.0731,32890.0
2023-02-23 14:00:00,51.88,51.88,51.83,51.87,23105.0,50.0828,50.0828,50.0345,50.0731,23105.0
2023-02-23 14:10:00,51.87,52.07,51.87,52.06,201900.0,50.0731,50.2662,50.0731,50.2565,201900.0
2023-02-23 14:20:00,52.06,52.09,52.03,52.07,74205.0,50.2565,50.2855,50.2276,50.2662,74205.0
2023-02-23 14:30:00,52.07,52.18,52.07,52.15,30160.0,50.2662,50.3724,50.2662,50.3434,30160.0
2023-02-23 14:40:00,52.16,52.17,52.13,52.15,38555.0,50.3531,50.3627,50.3241,50.3434,38555.0
2023-02-23 14:50:00,52.15,52.17,52.1,52.12,86000.0,50.3434,50.3627,50.2951,50.3144,86000.0
2023-02-23 15:00:00,52.12,52.24,52.12,52.22,74160.0,50.3144,50.4303,50.3144,50.411,74160.0
2023-02-23 15:10:00,52.2,52.26,52.2,52.21,66715.0,50.3917,50.4496,50.3917,50.4013,66715.0
2023-02-23 15:20:00,52.21,52.29,52.18,52.28,83660.0,50.4013,50.4786,50.3724,50.4689,83660.0
2023-02-23 15:30:00,52.28,52.32,52.26,52.29,80415.0,50.4689,50.5075,50.4496,50.4786,80415.0
2023-02-23 15:40:00,52.28,52.29,52.22,52.24,61695.0,50.4689,50.4786,50.411,50.4303,61695.0
2023-02-23 15:50:00,52.24,52.26,52.16,52.2,155095.0,50.4303,50.4496,50.3531,50.3917,155095.0
2023-02-24 09:30:00,51.56,51.62,51.45,51.6,126085.0,49.7738,49.8318,49.6677,49.8125,126085.0
2023-02-24 09:40:00,51.58,51.58,51.34,51.42,62105.0,49.7931,49.7931,49.5615,49.6387,62105.0
2023-02-24 09:50:00,51.4,51.55,51.4,51.5,112825.0,49.6194,49.7642,49.6194,49.7159,112825.0
2023-02-24 10:00:00,51.48,51.7,51.48,51.63,92235.0,49.6966,49.909,49.6966,49.8414,92235.0
2023-02-24 10:10:00,51.62,51.63,51.4,51.46,269255.0,49.8318,49.8414,49.6194,49.6773,269255.0
2023-02-24 10:20:00,51.44,51.48,51.38,51.45,98975.0,49.658,49.6966,49.6001,49.6677,98975.0
2023-02-24 10:30:00,51.45,51.48,51.4,51.43,50470.0,49.6677,49.6966,49.6194,49.6483,50470.0
2023-02-24 10:40:00,51.41,51.54,51.4,51.47,35020.0,49.629,49.7545,49.6194,49.687,35020.0
2023-02-24 10:50:00,51.48,51.5,51.44,51.49,83815.0,49.6966,49.7159,49.658,49.7063,83815.0
2023-02-24 11:00:00,51.49,51.61,51.49,51.59,46700.0,49.7063,49.8221,49.7063,49.8028,46700.0
2023-02-24 11:10:00,51.59,51.7,51.59,51.68,19760.0,49.8028,49.909,49.8028,49.8897,19760.0
2023-02-24 11:20:00,51.68,51.79,51.62,51.75,94790.0,49.8897,49.9959,49.8318,49.9573,94790.0
2023-02-24 11:30:00,51.76,51.8,51.7,51.7,29370.0,49.9669,50.0055,49.909,49.909,29370.0
2023-02-24 11:40:00,51.7,51.86,51.7,51.84,39780.0,49.909,50.0635,49.909,50.0441,39780.0
2023-02-24 11:50:00,51.84,51.91,51.79,51.81,108720.0,50.0441,50.1117,49.9959,50.0152,108720.0
2023-02-24 12:00:00,51.82,51.83,51.73,51.75,46555.0,50.0248,50.0345,49.938,49.9573,46555.0
2023-02-24 12:10:00,51.77,51.78,51.71,51.73,26710.0,49.9766,49.9862,49.9186,49.938,26710.0
2023-02-24 12:20:00,51.74,51.76,51.69,51.73,25825.0,49.9476,49.9669,49.8993,49.938,25825.0
2023-02-24 12:30:00,51.77,51.77,51.65,51.65,27305.0,49.9766,49.9766,49.8607,49.8607,27305.0
2023-02-24 12:40:00,51.66,51.66,51.6,51.61,59800.0,49.8704,49.8704,49.8125,49.8221,59800.0
2023-02-24 12:50:00,51.61,51.61,51.56,51.57,74645.0,49.8221,49.8221,49.7738,49.7835,74645.0
2023-02-24 13:00:00,51.56,51.6,51.55,51.56,76785.0,49.7738,49.8125,49.7642,49.7738,76785.0
2023-02-24 13:10:00,51.57,51.61,51.56,51.61,68050.0,49.7835,49.8221,49.7738,49.8221,68050.0
2023-02-24 13:20:00,51.61,51.67,51.6,51.64,73905.0,49.8221,49.88,49.8125,49.8511,73905.0
2023-02-24 13:30:00,51.62,51.64,51.56,51.64,67170.0,49.8318,49.8511,49.7738,49.8511,67170.0
2023-02-24 13:40:00,51.65,51.71,51.65,51.7,18675.0,49.8607,49.9186,49.8607,49.909,18675.0
2023-02-24 13:50:00,51.71,51.74,51.7,51.72,176360.0,49.9186,49.9476,49.909,49.9283,176360.0
2023-02-24 14:00:00,51.73,51.77,51.71,51.75,53155.0,49.938,49.9766,49.9186,49.9573,53155.0
2023-02-24 14:10:00,51.75,51.79,51.7,51.79,21435.0,49.9573,49.9959,49.909,49.9959,21435.0
2023-02-24 14:20:00,51.78,51.81,51.74,51.76,165815.0,49.9862,50.0152,49.9476,49.9669,165815.0
2023-02-24 14:30:00,51.77,51.78,51.72,51.75,127440.0,49.9766,49.9862,49.9283,49.9573,127440.0
2023-02-24 14:40:00,51.75,51.84,51.69,51.84,43940.0,49.9573,50.0441,49.8993,50.0441,43940.0
2023-02-24 14:50:00,51.84,51.95,51.84,51.92,252025.0,50.0441,50.1503,50.0441,50.1214,252025.0
2023-02-24 15:00:00,51.94,51.96,51.89,51.95,41465.0,50.1407,50.16,50.0924,50.1503,41465.0
2023-02-24 15:10:00,51.92,51.93,51.87,51.93,81400.0,50.1214,50.131,50.0731,50.131,81400.0
2023-02-24 15:20:00,51.93,51.98,51.89,51.89,46770.0,50.131,50.1793,50.0924,50.0924,46770.0
2023-02-24 15:30:00,51.89,51.89,51.76,51.76,77465.0,50.0924,50.0924,49.9669,49.9669,77465.0
2023-02-24 15:40:00,51.76,51.79,51.74,51.76,66380.0,49.9669,49.9959,49.9476,49.9669,66380.0
2023-02-24 15:50:00,51.78,51.91,51.72,51.88,261565.0,49.9862,50.1117,49.9283,50.0828,261565.0
2023-02-27 09:30:00,52.22,52.3,52.22,52.27,209810.0,50.411,50.4882,50.411,50.4592,209810.0
2023-02-27 09:40:00,52.23,52.27,52.17,52.24,99180.0,50.4206,50.4592,50.3627,50.4303,99180.0
2023-02-27 09:50:00,52.26,52.43,52.26,52.43,17110.0,50.4496,50.6137,50.4496,50.6137,17110.0
2023-02-27 10:00:00,52.45,52.55,52.43,52.54,109205.0,50.633,50.7295,50.6137,50.7199,109205.0
2023-02-27 10:10:00,52.52,52.56,52.49,52.55,197725.0,50.7006,50.7392,50.6716,50.7295,197725.0
2023-02-27 10:20:00,52.56,52.56,52.48,52.48,45685.0,50.7392,50.7392,50.662,50.662,45685.0
2023-02-27 10:30:00,52.45,52.49,52.27,52.33,225465.0,50.633,50.6716,50.4592,50.5172,225465.0
2023-02-27 10:40:00,52.27,52.31,52.2,52.29,138125.0,50.4592,50.4979,50.3917,50.4786,138125.0
2023-02-27 10:50:00,52.3,52.31,52.2,52.26,92230.0,50.4882,50.4979,50.3917,50.4496,92230.0
2023-02-27 11:00:00,52.32,52.36,52.31,52.35,35900.0,50.5075,50.5461,50.4979,50.5365,35900.0
2023-02-27 11:10:00,52.37,52.37,52.23,52.24,161015.0,50.5558,50.5558,50.4206,50.4303,161015.0
2023-02-27 11:20:00,52.25,52.28,52.23,52.24,74010.0,50.4399,50.4689,50.4206,50.4303,74010.0
2023-02-27 11:30:00,52.24,52.24,52.12,52.19,163010.0,50.4303,50.4303,50.3144,50.382,163010.0
2023-02-27 11:40:00,52.19,52.21,52.16,52.19,168280.0,50.382,50.4013,50.3531,50.382,168280.0
2023-02-27 11:50:00,52.2,52.21,52.18,52.19,185470.0,50.3917,50.4013,50.3724,50.382,185470.0
2023-02-27 12:00:00,52.2,52.2,52.1,52.1,124820.0,50.3917,50.3917,50.2951,50.2951,124820.0
2023-02-27 12:10:00,52.11,52.15,52.08,52.13,165215.0,50.3048,50.3434,50.2758,50.3241,165215.0
2023-02-27 12:20:00,52.12,52.13,52.05,52.11,93575.0,50.3144,50.3241,50.2469,50.3048,93575.0
2023-02-27 12:30:00,52.11,52.17,52.11,52.15,59655.0,50.3048,50.3627,50.3048,50.3434,59655.0
2023-02-27 12:40:00,52.14,52.17,52.11,52.14,431640.0,50.3338,50.3627,50.3048,50.3338,431640.0
2023-02-27 12:50:00,52.15,52.16,52.09,52.15,53685.0,50.3434,50.3531,50.2855,50.3434,53685.0
2023-02-27 13:00:00,52.15,52.16,52.13,52.16,35695.0,50.3434,50.3531,50.3241,50.3531,35695.0
2023-02-27 13:10:00,52.15,52.19,52.14,52.17,21945.0,50.3434,50.382,50.3338,50.3627,21945.0
2023-02-27 13:20:00,52.17,52.19,52.13,52.16,39525.0,50.3627,50.382,50.3241,50.3531,39525.0
2023-02-27 13:30:00,52.15,52.18,52.12,52.14,52760.0,50.3434,50.3724,50.3144,50.3338,52760.0
2023-02-27 13:40:00,52.15,52.16,52.09,52.1,33345.0,50.3434,50.3531,50.2855,50.2951,33345.0
2023-02-27 13:50:00,52.09,52.19,52.09,52.17,52565.0,50.2855,50.382,50.2855,50.3627,52565.0
2023-02-27 14:00:00,52.17,52.23,52.17,52.19,80985.0,50.3627,50.4206,50.3627,50.382,80985.0
2023-02-27 14:10:00,52.2,52.22,52.11,52.14,163800.0,50.3917,50.411,50.3048,50.3338,163800.0
2023-02-27 14:20:00,52.12,52.13,52.08,52.11,40920.0,50.3144,50.3241,50.2758,50.3048,40920.0
2023-02-27 14:30:00,52.11,52.13,52.08,52.09,63725.0,50.3048,50.3241,50.2758,50.2855,63725.0
2023-02-27 14:40:00,52.08,52.09,51.97,52.0,87655.0,50.2758,50.2855,50.1696,50.1986,87655.0
2023-02-27 14:50:00,52.0,52.03,51.99,52.0,47260.0,50.1986,50.2276,50.1889,50.1986,47260.0
2023-02-27 15:00:00,52.0,52.04,51.95,51.96,47515.0,50.1986,50.2372,50.1503,50.16,47515.0
2023-02-27 15:10:00,51.94,51.98,51.9,51.92,119345.0,50.1407,50.1793,50.1021,50.1214,119345.0
2023-02-27 15:20:00,51.91,51.96,51.89,51.96,109050.0,50.1117,50.16,50.0924,50.16,109050.0
2023-02-27 15:30:00,51.96,51.96,51.86,51.88,197140.0,50.16,50.16,50.0635,50.0828,197140.0
2023-02-27 15:40:00,51.87,51.98,51.86,51.93,249200.0,50.0731,50.1793,50.0635,50.131,249200.0
2023-02-27 15:50:00,51.93,52.01,51.92,51.98,489830.0,50.131,50.2083,50.1214,50.1793,489830.0
2023-02-28 09:30:00,51.99,52.04,51.94,52.02,120255.0,50.1889,50.2372,50.1407,50.2179,120255.0
2023-02-28 09:40:00,52.05,52.21,52.05,52.16,50735.0,50.2469,50.4013,50.2469,50.3531,50735.0
2023-02-28 09:50:00,52.15,52.25,52.13,52.16,60735.0,50.3434,50.4399,50.3241,50.3531,60735.0
2023-02-28 10:00:00,52.15,52.26,52.13,52.25,27640.0,50.3434,50.4496,50.3241,50.4399,27640.0
2023-02-28 10:10:00,52.22,52.22,52.1,52.16,23725.0,50.411,50.411,50.2951,50.3531,23725.0
2023-02-28 10:20:00,52.18,52.28,52.16,52.18,17380.0,50.3724,50.4689,50.3531,50.3724,17380.0
2023-02-28 10:30:00,52.19,52.25,52.16,52.21,34135.0,50.382,50.4399,50.3531,50.4013,34135.0
2023-02-28 10:40:00,52.21,52.26,52.12,52.17,78045.0,50.4013,50.4496,50.3144,50.3627,78045.0
2023-02-28 10:50:00,52.15,52.2,52.08,52.19,58620.0,50.3434,50.3917,50.2758,50.382,58620.0
2023-02-28 11:00:00,52.22,52.32,52.22,52.32,30535.0,50.411,50.5075,50.411,50.5075,30535.0
2023-02-28 11:10:00,52.33,52.36,52.3,52.35,15970.0,50.5172,50.5461,50.4882,50.5365,15970.0
2023-02-28 11:20:00,52.35,52.37,52.32,52.32,24775.0,50.5365,50.5558,50.5075,50.5075,24775.0
2023-02-28 11:30:00,52.32,52.33,52.23,52.24,10075.0,50.5075,50.5172,50.4206,50.4303,10075.0
2023-02-28 11:40:00,52.24,52.25,52.19,52.2,40695.0,50.4303,50.4399,50.382,50.3917,40695.0
2023-02-28 11:50:00,52.2,52.2,52.14,52.16,30045.0,50.3917,50.3917,50.3338,50.3531,30045.0
2023-02-28 12:00:00,52.19,52.2,52.16,52.18,66955.0,50.382,50.3917,50.3531,50.3724,66955.0
2023-02-28 12:10:00,52.2,52.23,52.19,52.23,25010.0,50.3917,50.4206,50.382,50.4206,25010.0
2023-02-28 12:20:00,52.24,52.27,52.24,52.26,17135.0,50.4303,50.4592,50.4303,50.4496,17135.0
2023-02-28 12:30:00,52.27,52.28,52.2,52.22,36010.0,50.4592,50.4689,50.3917,50.411,36010.0
2023-02-28 12:40:00,52.19,52.24,52.19,52.24,22200.0,50.382,50.4303,50.382,50.4303,22200.0
2023-02-28 12:50:00,52.25,52.32,52.25,52.3,30600.0,50.4399,50.5075,50.4399,50.4882,30600.0
2023-02-28 13:00:00,52.3,52.35,52.3,52.32,11650.0,50.4882,50.5365,50.4882,50.5075,11650.0
2023-02-28 13:10:00,52.29,52.31,52.29,52.3,19590.0,50.4786,50.4979,50.4786,50.4882,19590.0
2023-02-28 13:20:00,52.28,52.32,52.27,52.32,52195.0,50.4689,50.5075,50.4592,50.5075,52195.0
2023-02-28 13:30:00,52.33,52.33,52.28,52.3,37520.0,50.5172,50.5172,50.4689,50.4882,37520.0
2023-02-28 13:40:00,52.31,52.31,52.28,52.29,29560.0,50.4979,50.4979,50.4689,50.4786,29560.0
2023-02-28 13:50:00,52.27,52.3,52.26,52.27,17510.0,50.4592,50.4882,50.4496,50.4592,17510.0
2023-02-28 14:00:00,52.28,52.32,52.19,52.23,83140.0,50.4689,50.5075,50.382,50.4206,83140.0
2023-02-28 14:10:00,52.23,52.24,52.2,52.2,31335.0,50.4206,50.4303,50.3917,50.3917,31335.0
2023-02-28 14:20:00,52.2,52.23,52.19,52.19,45870.0,50.3917,50.4206,50.382,50.382,45870.0
2023-02-28 14:30:00,52.2,52.22,52.17,52.22,150455.0,50.3917,50.411,50.3627,50.411,150455.0
2023-02-28 14:40:00,52.21,52.24,52.18,52.22,23180.0,50.4013,50.4303,50.3724,50.411,23180.0
2023-02-28 14:50:00,52.21,52.23,52.14,52.14,35855.0,50.4013,50.4206,50.3338,50.3338,35855.0
2023-02-28 15:00:00,52.12,52.14,52.07,52.11,86240.0,50.3144,50.3338,50.2662,50.3048,86240.0
2023-02-28 15:10:00,52.11,52.14,52.08,52.1,122180.0,50.3048,50.3338,50.2758,50.2951,122180.0
2023-02-28 15:20:00,52.1,52.11,52.04,52.09,43180.0,50.2951,50.3048,50.2372,50.2855,43180.0
2023-02-28 15:30:00,52.05,52.07,51.97,52.01,128910.0,50.2469,50.2662,50.1696,50.2083,128910.0
2023-02-28 15:40:00,52.01,52.07,51.98,52.01,202540.0,50.2083,50.2662,50.1793,50.2083,202540.0
2023-02-28 15:50:00,52.01,52.07,51.87,51.87,1224290.0,50.2083,50.2662,50.0731,50.0731,1224290.0
2023-03-01 09:30:00,51.82,51.94,51.68,51.94,222005.0,50.0248,50.1407,49.8897,50.1407,222005.0
2023-03-01 09:40:00,51.93,52.13,51.87,52.13,205285.0,50.131,50.3241,50.0731,50.3241,205285.0
2023-03-01 09:50:00,52.13,52.15,52.05,52.06,174060.0,50.3241,50.3434,50.2469,50.2565,174060.0
2023-03-01 10:00:00,52.07,52.12,51.95,51.96,119765.0,50.2662,50.3144,50.1503,50.16,119765.0
2023-03-01 10:10:00,51.94,51.94,51.81,51.91,23385.0,50.1407,50.1407,50.0152,50.1117,23385.0
2023-03-01 10:20:00,51.92,51.98,51.91,51.97,20835.0,50.1214,50.1793,50.1117,50.1696,20835.0
2023-03-01 10:30:00,51.95,52.14,51.88,52.05,177485.0,50.1503,50.3338,50.0828,50.2469,177485.0
2023-03-01 10:40:00,52.07,52.19,52.06,52.17,1226600.0,50.2662,50.382,50.2565,50.3627,1226600.0
2023-03-01 10:50:00,52.17,52.19,52.08,52.16,417095.0,50.3627,50.382,50.2758,50.3531,417095.0
2023-03-01 11:00:00,52.15,52.15,51.86,51.89,126075.0,50.3434,50.3434,50.0635,50.0924,126075.0
2023-03-01 11:10:00,51.87,51.87,51.75,51.75,76310.0,50.0731,50.0731,49.9573,49.9573,76310.0
2023-03-01 11:20:00,51.75,51.84,51.73,51.8,73190.0,49.9573,50.0441,49.938,50.0055,73190.0
2023-03-01 11:30:00,51.8,51.88,51.8,51.83,58420.0,50.0055,50.0828,50.0055,50.0345,58420.0
2023-03-01 11:40:00,51.85,52.07,51.84,52.02,84600.0,50.0538,50.2662,50.0441,50.2179,84600.0
2023-03-01 11:50:00,52.03,52.06,52.01,52.02,95045.0,50.2276,50.2565,50.2083,50.2179,95045.0
2023-03-01 12:00:00,52.01,52.07,51.99,52.07,82260.0,50.2083,50.2662,50.1889,50.2662,82260.0
2023-03-01 12:10:00,52.06,52.12,52.01,52.07,81430.0,50.2565,50.3144,50.2083,50.2662,81430.0
2023-03-01 12:20:00,52.06,52.13,52.06,52.07,63310.0,50.2565,50.3241,50.2565,50.2662,63310.0
2023-03-01 12:30:00,52.08,52.09,52.04,52.06,32495.0,50.2758,50.2855,50.2372,50.2565,32495.0
2023-03-01 12:40:00,52.07,52.13,52.07,52.11,71050.0,50.2662,50.3241,50.2662,50.3048,71050.0
2023-03-01 12:50:00,52.1,52.12,52.03,52.05,44595.0,50.2951,50.3144,50.2276,50.2469,44595.0
2023-03-01 13:00:00,52.05,52.05,51.99,51.99,190885.0,50.2469,50.2469,50.1889,50.1889,190885.0
2023-03-01 13:10:00,51.99,52.05,51.99,52.01,47520.0,50.1889,50.2469,50.1889,50.2083,47520.0
2023-03-01 13:20:00,52.01,52.01,51.95,51.95,78655.0,50.2083,50.2083,50.1503,50.1503,78655.0
2023-03-01 13:30:00,51.95,51.95,51.89,51.92,47900.0,50.1503,50.1503,50.0924,50.1214,47900.0
2023-03-01 13:40:00,51.93,51.93,51.84,51.89,80600.0,50.131,50.131,50.0441,50.0924,80600.0
2023-03-01 13:50:00,51.89,51.92,51.87,51.92,33155.0,50.0924,50.1214,50.0731,50.1214,33155.0
2023-03-01 14:00:00,51.91,51.91,51.84,51.87,37550.0,50.1117,50.1117,50.0441,50.0731,37550.0
2023-03-01 14:10:00,51.88,51.94,51.85,51.86,71440.0,50.0828,50.1407,50.0538,50.0635,71440.0
2023-03-01 14:20:00,51.87,51.88,51.81,51.81,61625.0,50.0731,50.0828,50.0152,50.0152,61625.0
2023-03-01 14:30:00,51.81,51.84,51.8,51.84,101225.0,50.0152,50.0441,50.0055,50.0441,101225.0
2023-03-01 14:40:00,51.84,51.84,51.79,51.8,46955.0,50.0441,50.0441,49.9959,50.0055,46955.0
2023-03-01 14:50:00,51.8,51.84,51.76,51.81,117780.0,50.0055,50.0441,49.9669,50.0152,117780.0
2023-03-01 15:00:00,51.81,51.91,51.8,51.91,99735.0,50.0152,50.1117,50.0055,50.1117,99735.0
2023-03-01 15:10:00,51.91,51.98,51.89,51.97,61620.0,50.1117,50.1793,50.0924,50.1696,61620.0
2023-03-01 15:20:00,51.96,51.98,51.89,51.9,224340.0,50.16,50.1793,50.0924,50.1021,224340.0
2023-03-01 15:30:00,51.9,52.0,51.9,51.97,86690.0,50.1021,50.1986,50.1021,50.1696,86690.0
2023-03-01 15:40:00,51.97,52.04,51.97,52.03,66590.0,50.1696,50.2372,50.1696,50.2276,66590.0
2023-03-01 15:50:00,52.03,52.05,52.0,52.03,528015.0,50.2276,50.2469,50.1986,50.2276,528015.0
2023-03-02 09:30:00,51.66,51.67,51.52,51.59,194210.0,49.8704,49.88,49.7352,49.8028,194210.0
2023-03-02 09:40:00,51.62,51.62,51.51,51.59,39185.0,49.8318,49.8318,49.7256,49.8028,39185.0
2023-03-02 09:50:00,51.56,51.74,51.55,51.69,146130.0,49.7738,49.9476,49.7642,49.8993,146130.0
2023-03-02 10:00:00,51.7,51.83,51.7,51.79,53315.0,49.909,50.0345,49.909,49.9959,53315.0
2023-03-02 10:10:00,51.79,51.82,51.69,51.69,22820.0,49.9959,50.0248,49.8993,49.8993,22820.0
2023-03-02 10:20:00,51.68,51.79,51.58,51.76,1024220.0,49.8897,49.9959,49.7931,49.9669,1024220.0
2023-03-02 10:30:00,51.77,51.85,51.74,51.85,20530.0,49.9766,50.0538,49.9476,50.0538,20530.0
2023-03-02 10:40:00,51.76,51.8,51.75,51.79,28580.0,49.9669,50.0055,49.9573,49.9959,28580.0
2023-03-02 10:50:00,51.76,51.86,51.76,51.83,20335.0,49.9669,50.0635,49.9669,50.0345,20335.0
2023-03-02 11:00:00,51.85,51.88,51.82,51.87,15710.0,50.0538,50.0828,50.0248,50.0731,15710.0
2023-03-02 11:10:00,51.87,51.91,51.85,51.86,38890.0,50.0731,50.1117,50.0538,50.0635,38890.0
2023-03-02 11:20:00,51.87,51.87,51.8,51.82,46800.0,50.0731,50.0731,50.0055,50.0248,46800.0
2023-03-02 11:30:00,51.84,51.86,51.8,51.8,29270.0,50.0441,50.0635,50.0055,50.0055,29270.0
2023-03-02 11:40:00,51.82,51.85,51.82,51.84,27135.0,50.0248,50.0538,50.0248,50.0441,27135.0
2023-03-02 11:50:00,51.85,51.87,51.8,51.86,120940.0,50.0538,50.0731,50.0055,50.0635,120940.0
2023-03-02 12:00:00,51.86,51.88,51.84,51.86,61715.0,50.0635,50.0828,50.0441,50.0635,61715.0
2023-03-02 12:10:00,51.86,51.86,51.81,51.81,28120.0,50.0635,50.0635,50.0152,50.0152,28120.0
2023-03-02 12:20:00,51.81,51.9,51.81,51.89,26070.0,50.0152,50.1021,50.0152,50.0924,26070.0
2023-03-02 12:30:00,51.89,51.97,51.88,51.89,46865.0,50.0924,50.1696,50.0828,50.0924,46865.0
2023-03-02 12:40:00,51.89,51.9,51.87,51.88,24650.0,50.0924,50.1021,50.0731,50.0828,24650.0
2023-03-02 12:50:00,51.87,51.94,51.87,51.93,47345.0,50.0731,50.1407,50.0731,50.131,47345.0
2023-03-02 13:00:00,51.92,51.95,51.89,51.89,19615.0,50.1214,50.1503,50.0924,50.0924,19615.0
2023-03-02 13:10:00,51.9,51.91,51.86,51.9,44125.0,50.1021,50.1117,50.0635,50.1021,44125.0
2023-03-02 13:20:00,51.9,51.9,51.84,51.85,37150.0,50.1021,50.1021,50.0441,50.0538,37150.0
2023-03-02 13:30:00,51.85,52.07,51.84,51.99,246295.0,50.0538,50.2662,50.0441,50.1889,246295.0
2023-03-02 13:40:00,51.99,52.02,51.94,51.98,40010.0,50.1889,50.2179,50.1407,50.1793,40010.0
2023-03-02 13:50:00,51.97,52.09,51.97,52.09,111170.0,50.1696,50.2855,50.1696,50.2855,111170.0
2023-03-02 14:00:00,52.1,52.2,52.1,52.14,37625.0,50.2951,50.3917,50.2951,50.3338,37625.0
2023-03-02 14:10:00,52.15,52.16,52.08,52.11,26935.0,50.3434,50.3531,50.2758,50.3048,26935.0
2023-03-02 14:20:00,52.11,52.21,52.11,52.19,52045.0,50.3048,50.4013,50.3048,50.382,52045.0
2023-03-02 14:30:00,52.2,52.22,52.11,52.15,21085.0,50.3917,50.411,50.3048,50.3434,21085.0
2023-03-02 14:40:00,52.15,52.17,52.14,52.16,22740.0,50.3434,50.3627,50.3338,50.3531,22740.0
2023-03-02 14:50:00,52.14,52.17,52.13,52.17,141755.0,50.3338,50.3627,50.3241,50.3627,141755.0
2023-03-02 15:00:00,52.18,52.2,52.11,52.11,94190.0,50.3724,50.3917,50.3048,50.3048,94190.0
2023-03-02 15:10:00,52.14,52.23,52.14,52.15,93880.0,50.3338,50.4206,50.3338,50.3434,93880.0
2023-03-02 15:20:00,52.17,52.23,52.16,52.2,90015.0,50.3627,50.4206,50.3531,50.3917,90015.0
2023-03-02 15:30:00,52.22,52.35,52.21,52.32,121720.0,50.411,50.5365,50.4013,50.5075,121720.0
2023-03-02 15:40:00,52.32,52.34,52.25,52.28,111880.0,50.5075,50.5268,50.4399,50.4689,111880.0
2023-03-02 15:50:00,52.25,52.29,52.19,52.29,535065.0,50.4399,50.4786,50.382,50.4786,535065.0
2023-03-03 09:30:00,52.5,52.52,52.35,52.36,174455.0,50.6813,50.7006,50.5365,50.5461,174455.0
2023-03-03 09:40:00,52.35,52.43,52.32,52.41,155000.0,50.5365,50.6137,50.5075,50.5944,155000.0
2023-03-03 09:50:00,52.42,52.48,52.37,52.42,50740.0,50.6041,50.662,50.5558,50.6041,50740.0
2023-03-03 10:00:00,52.42,52.46,52.21,52.24,137795.0,50.6041,50.6427,50.4013,50.4303,137795.0
2023-03-03 10:10:00,52.21,52.36,52.21,52.36,36210.0,50.4013,50.5461,50.4013,50.5461,36210.0
2023-03-03 10:20:00,52.37,52.51,52.37,52.46,86150.0,50.5558,50.6909,50.5558,50.6427,86150.0
2023-03-03 10:30:00,52.44,52.48,52.42,52.43,71880.0,50.6234,50.662,50.6041,50.6137,71880.0
2023-03-03 10:40:00,52.42,52.48,52.4,52.46,193360.0,50.6041,50.662,50.5847,50.6427,193360.0
2023-03-03 10:50:00,52.45,52.45,52.38,52.38,14520.0,50.633,50.633,50.5654,50.5654,14520.0
2023-03-03 11:00:00,52.4,52.46,52.4,52.46,80365.0,50.5847,50.6427,50.5847,50.6427,80365.0
2023-03-03 11:10:00,52.46,52.54,52.41,52.52,99070.0,50.6427,50.7199,50.5944,50.7006,99070.0
2023-03-03 11:20:00,52.51,52.53,52.49,52.53,85850.0,50.6909,50.7102,50.6716,50.7102,85850.0
2023-03-03 11:30:00,52.53,52.57,52.51,52.52,77020.0,50.7102,50.7489,50.6909,50.7006,77020.0
2023-03-03 11:40:00,52.51,52.56,52.49,52.55,77585.0,50.6909,50.7392,50.6716,50.7295,77585.0
2023-03-03 11:50:00,52.55,52.68,52.55,52.66,60895.0,50.7295,50.855,50.7295,50.8357,60895.0
2023-03-03 12:00:00,52.66,52.68,52.64,52.67,41805.0,50.8357,50.855,50.8164,50.8454,41805.0
2023-03-03 12:10:00,52.67,52.7,52.67,52.69,66020.0,50.8454,50.8744,50.8454,50.8647,66020.0
2023-03-03 12:20:00,52.69,52.72,52.69,52.71,41175.0,50.8647,50.8937,50.8647,50.884,41175.0
2023-03-03 12:30:00,52.71,52.72,52.68,52.69,30550.0,50.884,50.8937,50.855,50.8647,30550.0
2023-03-03 12:40:00,52.69,52.71,52.68,52.7,54470.0,50.8647,50.884,50.855,50.8744,54470.0
2023-03-03 12:50:00,52.71,52.75,52.7,52.75,52145.0,50.884,50.9226,50.8744,50.9226,52145.0
2023-03-03 13:00:00,52.74,52.79,52.73,52.77,91830.0,50.913,50.9612,50.9033,50.9419,91830.0
2023-03-03 13:10:00,52.78,52.79,52.76,52.76,57725.0,50.9516,50.9612,50.9323,50.9323,57725.0
2023-03-03 13:20:00,52.76,52.78,52.74,52.77,29520.0,50.9323,50.9516,50.913,50.9419,29520.0
2023-03-03 13:30:00,52.79,52.8,52.75,52.77,34480.0,50.9612,50.9709,50.9226,50.9419,34480.0
2023-03-03 13:40:00,52.76,52.79,52.75,52.79,29580.0,50.9323,50.9612,50.9226,50.9612,29580.0
2023-03-03 13:50:00,52.78,52.78,52.76,52.78,86435.0,50.9516,50.9516,50.9323,50.9516,86435.0
2023-03-03 14:00:00,52.78,52.8,52.75,52.79,87080.0,50.9516,50.9709,50.9226,50.9612,87080.0
2023-03-03 14:10:00,52.79,52.85,52.79,52.84,130165.0,50.9612,51.0192,50.9612,51.0095,130165.0
2023-03-03 14:20:00,52.84,52.87,52.84,52.86,118400.0,51.0095,51.0385,51.0095,51.0288,118400.0
2023-03-03 14:30:00,52.86,52.87,52.84,52.84,176900.0,51.0288,51.0385,51.0095,51.0095,176900.0
2023-03-03 14:40:00,52.84,52.87,52.84,52.87,44150.0,51.0095,51.0385,51.0095,51.0385,44150.0
2023-03-03 14:50:00,52.87,52.89,52.86,52.88,85085.0,51.0385,51.0578,51.0288,51.0481,85085.0
2023-03-03 15:00:00,52.88,52.94,52.86,52.93,81315.0,51.0481,51.106,51.0288,51.0964,81315.0
2023-03-03 15:10:00,52.93,52.93,52.87,52.87,190245.0,51.0964,51.0964,51.0385,51.0385,190245.0
2023-03-03 15:20:00,52.89,52.9,52.84,52.88,261180.0,51.0578,51.0674,51.0095,51.0481,261180.0
2023-03-03 15:30:00,52.88,52.89,52.82,52.83,223270.0,51.0481,51.0578,50.9902,50.9998,223270.0
2023-03-03 15:40:00,52.83,52.84,52.78,52.82,235515.0,50.9998,51.0095,50.9516,50.9902,235515.0
2023-03-03 15:50:00,52.82,52.88,52.79,52.87,1159425.0,50.9902,51.0481,50.9612,51.0385,1159425.0
2023-03-06 09:30:00,52.81,52.88,52.74,52.76,250895.0,50.9805,51.0481,50.913,50.9323,250895.0
2023-03-06 09:40:00,52.77,52.81,52.72,52.77,147765.0,50.9419,50.9805,50.8937,50.9419,147765.0
2023-03-06 09:50:00,52.77,52.82,52.73,52.77,86850.0,50.9419,50.9902,50.9033,50.9419,86850.0
2023-03-06 10:00:00,52.76,52.87,52.69,52.83,162300.0,50.9323,51.0385,50.8647,50.9998,162300.0
2023-03-06 10:10:00,52.84,52.92,52.82,52.89,148940.0,51.0095,51.0867,50.9902,51.0578,148940.0
2023-03-06 10:20:00,52.91,52.91,52.82,52.84,157885.0,51.0771,51.0771,50.9902,51.0095,157885.0
2023-03-06 10:30:00,52.85,52.88,52.78,52.79,120865.0,51.0192,51.0481,50.9516,50.9612,120865.0
2023-03-06 10:40:00,52.79,52.84,52.73,52.74,262370.0,50.9612,51.0095,50.9033,50.913,262370.0
2023-03-06 10:50:00,52.73,52.78,52.73,52.75,220090.0,50.9033,50.9516,50.9033,50.9226,220090.0
2023-03-06 11:00:00,52.74,52.81,52.74,52.77,40900.0,50.913,50.9805,50.913,50.9419,40900.0
2023-03-06 11:10:00,52.76,52.79,52.73,52.77,166850.0,50.9323,50.9612,50.9033,50.9419,166850.0
2023-03-06 11:20:00,52.77,52.77,52.67,52.69,136100.0,50.9419,50.9419,50.8454,50.8647,136100.0
2023-03-06 11:30:00,52.69,52.7,52.65,52.68,66995.0,50.8647,50.8744,50.8261,50.855,66995.0
2023-03-06 11:40:00,52.69,52.69,52.62,52.63,80170.0,50.8647,50.8647,50.7971,50.8068,80170.0
2023-03-06 11:50:00,52.63,52.65,52.6,52.64,108985.0,50.8068,50.8261,50.7778,50.8164,108985.0
2023-03-06 12:00:00,52.64,52.66,52.59,52.62,80975.0,50.8164,50.8357,50.7682,50.7971,80975.0
2023-03-06 12:10:00,52.63,52.67,52.63,52.67,90660.0,50.8068,50.8454,50.8068,50.8454,90660.0
2023-03-06 12:20:00,52.67,52.68,52.59,52.62,61415.0,50.8454,50.855,50.7682,50.7971,61415.0
2023-03-06 12:30:00,52.61,52.61,52.53,52.54,36185.0,50.7875,50.7875,50.7102,50.7199,36185.0
2023-03-06 12:40:00,52.54,52.54,52.43,52.43,30920.0,50.7199,50.7199,50.6137,50.6137,30920.0
2023-03-06 12:50:00,52.43,52.45,52.4,52.43,41260.0,50.6137,50.633,50.5847,50.6137,41260.0
2023-03-06 13:00:00,52.42,52.43,52.35,52.37,43475.0,50.6041,50.6137,50.5365,50.5558,43475.0
2023-03-06 13:10:00,52.37,52.39,52.35,52.37,30150.0,50.5558,50.5751,50.5365,50.5558,30150.0
2023-03-06 13:20:00,52.37,52.38,52.32,52.35,31965.0,50.5558,50.5654,50.5075,50.5365,31965.0
2023-03-06 13:30:00,52.34,52.36,52.28,52.3,41740.0,50.5268,50.5461,50.4689,50.4882,41740.0
2023-03-06 13:40:00,52.29,52.32,52.24,52.26,27795.0,50.4786,50.5075,50.4303,50.4496,27795.0
2023-03-06 13:50:00,52.25,52.26,52.21,52.24,78020.0,50.4399,50.4496,50.4013,50.4303,78020.0
2023-03-06 14:00:00,52.24,52.28,52.23,52.28,52345.0,50.4303,50.4689,50.4206,50.4689,52345.0
2023-03-06 14:10:00,52.27,52.3,52.21,52.22,70875.0,50.4592,50.4882,50.4013,50.411,70875.0
2023-03-06 14:20:00,52.22,52.24,52.18,52.24,46300.0,50.411,50.4303,50.3724,50.4303,46300.0
2023-03-06 14:30:00,52.24,52.28,52.23,52.26,93630.0,50.4303,50.4689,50.4206,50.4496,93630.0
2023-03-06 14:40:00,52.25,52.27,52.2,52.22,34270.0,50.4399,50.4592,50.3917,50.411,34270.0
2023-03-06 14:50:00,52.2,52.27,52.2,52.22,116420.0,50.3917,50.4592,50.3917,50.411,116420.0
2023-03-06 15:00:00,52.22,52.26,52.2,52.26,119035.0,50.411,50.4496,50.3917,50.4496,119035.0
2023-03-06 15:10:00,52.25,52.27,52.16,52.17,989840.0,50.4399,50.4592,50.3531,50.3627,989840.0
2023-03-06 15:20:00,52.16,52.19,52.11,52.12,131255.0,50.3531,50.382,50.3048,50.3144,131255.0
2023-03-06 15:30:00,52.11,52.2,52.1,52.19,67500.0,50.3048,50.3917,50.2951,50.382,67500.0
2023-03-06 15:40:00,52.19,52.26,52.18,52.26,95670.0,50.382,50.4496,50.3724,50.4496,95670.0
2023-03-06 15:50:00,52.23,52.25,52.2,52.23,544720.0,50.4206,50.4399,50.3917,50.4206,544720.0
2023-03-07 09:30:00,52.21,52.32,52.12,52.28,182160.0,50.4013,50.5075,50.3144,50.4689,182160.0
2023-03-07 09:40:00,52.29,52.33,52.21,52.32,29000.0,50.4786,50.5172,50.4013,50.5075,29000.0
2023-03-07 09:50:00,52.33,52.4,52.3,52.4,70635.0,50.5172,50.5847,50.4882,50.5847,70635.0
2023-03-07 10:00:00,52.33,52.33,51.97,51.97,111475.0,50.5172,50.5172,50.1696,50.1696,111475.0
2023-03-07 10:10:00,51.98,52.1,51.94,52.05,71565.0,50.1793,50.2951,50.1407,50.2469,71565.0
2023-03-07 10:20:00,52.07,52.22,52.02,52.06,36015.0,50.2662,50.411,50.2179,50.2565,36015.0
2023-03-07 10:30:00,52.06,52.25,52.06,52.14,98175.0,50.2565,50.4399,50.2565,50.3338,98175.0
2023-03-07 10:40:00,52.12,52.12,51.95,52.05,62750.0,50.3144,50.3144,50.1503,50.2469,62750.0
2023-03-07 10:50:00,52.04,52.04,51.84,51.84,40850.0,50.2372,50.2372,50.0441,50.0441,40850.0
2023-03-07 11:00:00,51.82,51.96,51.82,51.92,34470.0,50.0248,50.16,50.0248,50.1214,34470.0
2023-03-07 11:10:00,51.97,51.97,51.87,51.88,24700.0,50.1696,50.1696,50.0731,50.0828,24700.0
2023-03-07 11:20:00,51.88,51.88,51.81,51.81,124105.0,50.0828,50.0828,50.0152,50.0152,124105.0
2023-03-07 11:30:00,51.83,51.91,51.82,51.9,41290.0,50.0345,50.1117,50.0248,50.1021,41290.0
2023-03-07 11:40:00,51.91,51.99,51.84,51.98,84470.0,50.1117,50.1889,50.0441,50.1793,84470.0
2023-03-07 11:50:00,51.99,51.99,51.86,51.86,44615.0,50.1889,50.1889,50.0635,50.0635,44615.0
2023-03-07 12:00:00,51.85,51.89,51.82,51.83,35210.0,50.0538,50.0924,50.0248,50.0345,35210.0
2023-03-07 12:10:00,51.84,51.93,51.82,51.93,60430.0,50.0441,50.131,50.0248,50.131,60430.0
2023-03-07 12:20:00,51.96,52.1,51.95,51.98,95340.0,50.16,50.2951,50.1503,50.1793,95340.0
2023-03-07 12:30:00,51.96,52.0,51.95,51.95,62430.0,50.16,50.1986,50.1503,50.1503,62430.0
2023-03-07 12:40:00,51.96,51.98,51.9,51.97,31745.0,50.16,50.1793,50.1021,50.1696,31745.0
2023-03-07 12:50:00,51.97,51.99,51.86,51.88,39050.0,50.1696,50.1889,50.0635,50.0828,39050.0
2023-03-07 13:00:00,51.86,51.87,51.76,51.78,57585.0,50.0635,50.0731,49.9669,49.9862,57585.0
2023-03-07 13:10:00,51.78,51.79,51.74,51.74,88355.0,49.9862,49.9959,49.9476,49.9476,88355.0
2023-03-07 13:20:00,51.75,51.75,51.7,51.73,69685.0,49.9573,49.9573,49.909,49.938,69685.0
2023-03-07 13:30:00,51.73,51.78,51.68,51.68,35100.0,49.938,49.9862,49.8897,49.8897,35100.0
2023-03-07 13:40:00,51.65,51.65,51.56,51.58,39240.0,49.8607,49.8607,49.7738,49.7931,39240.0
2023-03-07 13:50:00,51.58,51.61,51.56,51.59,36675.0,49.7931,49.8221,49.7738,49.8028,36675.0
2023-03-07 14:00:00,51.61,51.63,51.58,51.61,20050.0,49.8221,49.8414,49.7931,49.8221,20050.0
2023-03-07 14:10:00,51.63,51.66,51.6,51.64,23580.0,49.8414,49.8704,49.8125,49.8511,23580.0
2023-03-07 14:20:00,51.63,51.63,51.57,51.6,22015.0,49.8414,49.8414,49.7835,49.8125,22015.0
2023-03-07 14:30:00,51.61,51.64,51.58,51.58,42920.0,49.8221,49.8511,49.7931,49.7931,42920.0
2023-03-07 14:40:00,51.58,51.61,51.55,51.56,49945.0,49.7931,49.8221,49.7642,49.7738,49945.0
2023-03-07 14:50:00,51.55,51.56,51.52,51.53,44755.0,49.7642,49.7738,49.7352,49.7449,44755.0
2023-03-07 15:00:00,51.56,51.6,51.55,51.6,49910.0,49.7738,49.8125,49.7642,49.8125,49910.0
2023-03-07 15:10:00,51.61,51.68,51.6,51.68,84335.0,49.8221,49.8897,49.8125,49.8897,84335.0
2023-03-07 15:20:00,51.67,51.67,51.61,51.62,48055.0,49.88,49.88,49.8221,49.8318,48055.0
2023-03-07 15:30:00,51.62,51.76,51.62,51.73,62000.0,49.8318,49.9669,49.8318,49.938,62000.0
2023-03-07 15:40:00,51.73,51.75,51.63,51.64,79440.0,49.938,49.9573,49.8414,49.8511,79440.0
2023-03-07 15:50:00,51.64,51.66,51.59,51.6,417890.0,49.8511,49.8704,49.8028,49.8125,417890.0
2023-03-08 09:30:00,51.71,51.71,51.48,51.52,146620.0,49.9186,49.9186,49.6966,49.7352,146620.0
2023-03-08 09:40:00,51.51,51.66,51.51,51.64,114475.0,49.7256,49.8704,49.7256,49.8511,114475.0
2023-03-08 09:50:00,51.66,51.76,51.66,51.73,70965.0,49.8704,49.9669,49.8704,49.938,70965.0
2023-03-08 10:00:00,51.73,51.76,51.49,51.74,385660.0,49.938,49.9669,49.7063,49.9476,385660.0
2023-03-08 10:10:00,51.73,51.82,51.66,51.66,68050.0,49.938,50.0248,49.8704,49.8704,68050.0
2023-03-08 10:20:00,51.67,51.87,51.62,51.78,77765.0,49.88,50.0731,49.8318,49.9862,77765.0
2023-03-08 10:30:00,51.79,51.88,51.79,51.84,169350.0,49.9959,50.0828,49.9959,50.0441,169350.0
2023-03-08 10:40:00,51.84,51.84,51.7,51.71,52820.0,50.0441,50.0441,49.909,49.9186,52820.0
2023-03-08 10:50:00,51.69,51.76,51.64,51.68,46495.0,49.8993,49.9669,49.8511,49.8897,46495.0
2023-03-08 11:00:00,51.7,51.77,51.68,51.72,45770.0,49.909,49.9766,49.8897,49.9283,45770.0
2023-03-08 11:10:00,51.73,51.74,51.65,51.66,62880.0,49.938,49.9476,49.8607,49.8704,62880.0
2023-03-08 11:20:00,51.65,51.71,51.64,51.66,35225.0,49.8607,49.9186,49.8511,49.8704,35225.0
2023-03-08 11:30:00,51.67,51.67,51.54,51.6,50635.0,49.88,49.88,49.7545,49.8125,50635.0
2023-03-08 11:40:00,51.61,51.77,51.61,51.77,182905.0,49.8221,49.9766,49.8221,49.9766,182905.0
2023-03-08 11:50:00,51.77,51.78,51.69,51.7,566530.0,49.9766,49.9862,49.8993,49.909,566530.0
2023-03-08 12:00:00,51.71,51.73,51.6,51.6,150500.0,49.9186,49.938,49.8125,49.8125,150500.0
2023-03-08 12:10:00,51.6,51.61,51.53,51.58,83365.0,49.8125,49.8221,49.7449,49.7931,83365.0
2023-03-08 12:20:00,51.59,51.59,51.5,51.51,106575.0,49.8028,49.8028,49.7159,49.7256,106575.0
2023-03-08 12:30:00,51.5,51.53,51.42,51.53,86525.0,49.7159,49.7449,49.6387,49.7449,86525.0
2023-03-08 12:40:00,51.53,51.56,51.51,51.52,41370.0,49.7449,49.7738,49.7256,49.7352,41370.0
2023-03-08 12:50:00,51.53,51.53,51.48,51.5,15770.0,49.7449,49.7449,49.6966,49.7159,15770.0
2023-03-08 13:00:00,51.5,51.52,51.44,51.44,33980.0,49.7159,49.7352,49.658,49.658,33980.0
2023-03-08 13:10:00,51.45,51.47,51.38,51.4,69225.0,49.6677,49.687,49.6001,49.6194,69225.0
2023-03-08 13:20:00,51.4,51.43,51.35,51.35,37435.0,49.6194,49.6483,49.5711,49.5711,37435.0
2023-03-08 13:30:00,51.36,51.39,51.34,51.35,29665.0,49.5808,49.6097,49.5615,49.5711,29665.0
2023-03-08 13:40:00,51.34,51.36,51.33,51.34,533250.0,49.5615,49.5808,49.5518,49.5615,533250.0
2023-03-08 13:50:00,51.33,51.39,51.31,51.35,110960.0,49.5518,49.6097,49.5325,49.5711,110960.0
2023-03-08 14:00:00,51.37,51.42,51.37,51.42,66055.0,49.5904,49.6387,49.5904,49.6387,66055.0
2023-03-08 14:10:00,51.43,51.46,51.39,51.4,85335.0,49.6483,49.6773,49.6097,49.6194,85335.0
2023-03-08 14:20:00,51.39,51.45,51.39,51.45,73460.0,49.6097,49.6677,49.6097,49.6677,73460.0
2023-03-08 14:30:00,51.45,51.46,51.41,51.43,99505.0,49.6677,49.6773,49.629,49.6483,99505.0
2023-03-08 14:40:00,51.43,51.44,51.4,51.41,41805.0,49.6483,49.658,49.6194,49.629,41805.0
2023-03-08 14:50:00,51.4,51.4,51.37,51.37,58615.0,49.6194,49.6194,49.5904,49.5904,58615.0
2023-03-08 15:00:00,51.38,51.4,51.36,51.4,113555.0,49.6001,49.6194,49.5808,49.6194,113555.0
2023-03-08 15:10:00,51.39,51.4,51.38,51.4,55835.0,49.6097,49.6194,49.6001,49.6194,55835.0
2023-03-08 15:20:00,51.39,51.43,51.39,51.43,88275.0,49.6097,49.6483,49.6097,49.6483,88275.0
2023-03-08 15:30:00,51.44,51.57,51.44,51.55,143365.0,49.658,49.7835,49.658,49.7642,143365.0
2023-03-08 15:40:00,51.55,51.66,51.55,51.64,197510.0,49.7642,49.8704,49.7642,49.8511,197510.0
2023-03-08 15:50:00,51.64,51.67,51.62,51.64,934040.0,49.8511,49.88,49.8318,49.8511,934040.0
2023-03-09 09:30:00,51.64,51.71,51.58,51.69,184095.0,49.8511,49.9186,49.7931,49.8993,184095.0
2023-03-09 09:40:00,51.7,51.77,51.63,51.77,51480.0,49.909,49.9766,49.8414,49.9766,51480.0
2023-03-09 09:50:00,51.8,51.81,51.56,51.57,139880.0,50.0055,50.0152,49.7738,49.7835,139880.0
2023-03-09 10:00:00,51.6,51.71,51.58,51.63,88950.0,49.8125,49.9186,49.7931,49.8414,88950.0
2023-03-09 10:10:00,51.64,51.65,51.41,51.48,39510.0,49.8511,49.8607,49.629,49.6966,39510.0
2023-03-09 10:20:00,51.46,51.51,51.45,51.49,41505.0,49.6773,49.7256,49.6677,49.7063,41505.0
2023-03-09 10:30:00,51.5,51.63,51.49,51.57,76185.0,49.7159,49.8414,49.7063,49.7835,76185.0
2023-03-09 10:40:00,51.59,51.61,51.53,51.57,72480.0,49.8028,49.8221,49.7449,49.7835,72480.0
2023-03-09 10:50:00,51.58,51.58,51.41,51.41,86260.0,49.7931,49.7931,49.629,49.629,86260.0
2023-03-09 11:00:00,51.41,51.42,51.32,51.37,79885.0,49.629,49.6387,49.5422,49.5904,79885.0
2023-03-09 11:10:00,51.36,51.38,51.33,51.36,58705.0,49.5808,49.6001,49.5518,49.5808,58705.0
2023-03-09 11:20:00,51.36,51.4,51.31,51.32,109040.0,49.5808,49.6194,49.5325,49.5422,109040.0
2023-03-09 11:30:00,51.32,51.35,51.29,51.29,83545.0,49.5422,49.5711,49.5132,49.5132,83545.0
2023-03-09 11:40:00,51.28,51.33,51.26,51.32,64590.0,49.5035,49.5518,49.4842,49.5422,64590.0
2023-03-09 11:50:00,51.31,51.32,51.24,51.25,296670.0,49.5325,49.5422,49.4649,49.4746,296670.0
2023-03-09 12:00:00,51.24,51.25,51.12,51.17,527700.0,49.4649,49.4746,49.3491,49.3974,527700.0
2023-03-09 12:10:00,51.18,51.24,51.18,51.24,65760.0,49.407,49.4649,49.407,49.4649,65760.0
2023-03-09 12:20:00,51.24,51.29,51.22,51.28,59010.0,49.4649,49.5132,49.4456,49.5035,59010.0
2023-03-09 12:30:00,51.28,51.3,51.19,51.21,73670.0,49.5035,49.5228,49.4167,49.436,73670.0
2023-03-09 12:40:00,51.21,51.27,51.12,51.14,271795.0,49.436,49.4939,49.3491,49.3684,271795.0
2023-03-09 12:50:00,51.14,51.18,51.12,51.15,277090.0,49.3684,49.407,49.3491,49.378,277090.0
2023-03-09 13:00:00,51.14,51.19,51.11,51.15,92915.0,49.3684,49.4167,49.3394,49.378,92915.0
2023-03-09 13:10:00,51.15,51.15,51.05,51.07,81485.0,49.378,49.378,49.2815,49.3008,81485.0
2023-03-09 13:20:00,51.07,51.11,50.97,51.01,57190.0,49.3008,49.3394,49.2043,49.2429,57190.0
2023-03-09 13:30:00,50.99,51.01,50.92,50.92,278165.0,49.2236,49.2429,49.156,49.156,278165.0
2023-03-09 13:40:00,50.93,51.0,50.85,50.85,190365.0,49.1657,49.2332,49.0884,49.0884,190365.0
2023-03-09 13:50:00,50.83,50.93,50.82,50.91,1002680.0,49.0691,49.1657,49.0595,49.1464,1002680.0
2023-03-09 14:00:00,50.91,50.92,50.83,50.85,345790.0,49.1464,49.156,49.0691,49.0884,345790.0
2023-03-09 14:10:00,50.84,50.92,50.82,50.89,352365.0,49.0788,49.156,49.0595,49.1271,352365.0
2023-03-09 14:20:00,50.88,50.97,50.87,50.9,310685.0,49.1174,49.2043,49.1077,49.1367,310685.0
2023-03-09 14:30:00,50.89,50.89,50.81,50.86,154605.0,49.1271,49.1271,49.0498,49.0981,154605.0
2023-03-09 14:40:00,50.87,50.91,50.8,50.83,114860.0,49.1077,49.1464,49.0402,49.0691,114860.0
2023-03-09 14:50:00,50.81,50.81,50.72,50.73,193970.0,49.0498,49.0498,48.9629,48.9726,193970.0
2023-03-09 15:00:00,50.74,50.76,50.65,50.66,302200.0,48.9822,49.0016,48.8954,48.905,302200.0
2023-03-09 15:10:00,50.65,50.68,50.5,50.5,258005.0,48.8954,48.9243,48.7506,48.7506,258005.0
2023-03-09 15:20:00,50.5,50.59,50.42,50.52,235365.0,48.7506,48.8374,48.6733,48.7699,235365.0
2023-03-09 15:30:00,50.49,50.64,50.48,50.6,377030.0,48.7409,48.8857,48.7313,48.8471,377030.0
2023-03-09 15:40:00,50.58,50.6,50.42,50.44,291495.0,48.8278,48.8471,48.6733,48.6926,291495.0
2023-03-09 15:50:00,50.46,50.56,50.37,50.39,760815.0,48.7119,48.8085,48.6251,48.6444,760815.0
2023-03-10 09:30:00,50.17,50.24,49.74,49.74,375380.0,48.432,48.4996,48.0169,48.0169,375380.0
2023-03-10 09:40:00,49.73,49.74,49.35,49.48,704590.0,48.0072,48.0169,47.6404,47.7659,704590.0
2023-03-10 09:50:00,49.45,49.68,49.41,49.62,429230.0,47.7369,47.959,47.6983,47.901,429230.0
2023-03-10 10:00:00,49.67,49.84,49.64,49.77,177305.0,47.9493,48.1134,47.9204,48.0459,177305.0
2023-03-10 10:10:00,49.72,49.78,49.54,49.54,187245.0,47.9976,48.0555,47.8238,47.8238,187245.0
2023-03-10 10:20:00,49.54,49.68,49.49,49.59,207925.0,47.8238,47.959,47.7756,47.8721,207925.0
2023-03-10 10:30:00,49.62,49.77,49.58,49.65,208455.0,47.901,48.0459,47.8624,47.93,208455.0
2023-03-10 10:40:00,49.64,49.7,49.43,49.48,161305.0,47.9204,47.9783,47.7176,47.7659,161305.0
2023-03-10 10:50:00,49.5,49.86,49.41,49.84,298250.0,47.7852,48.1327,47.6983,48.1134,298250.0
2023-03-10 11:00:00,49.84,49.9,49.77,49.89,64015.0,48.1134,48.1713,48.0459,48.1617,64015.0
2023-03-10 11:10:00,49.9,49.92,49.75,49.85,88575.0,48.1713,48.1907,48.0265,48.1231,88575.0
2023-03-10 11:20:00,49.84,50.04,49.84,50.04,183440.0,48.1134,48.3065,48.1134,48.3065,183440.0
2023-03-10 11:30:00,50.09,50.16,50.04,50.05,100790.0,48.3548,48.4223,48.3065,48.3162,100790.0
2023-03-10 11:40:00,50.1,50.14,49.8,49.8,175775.0,48.3644,48.403,48.0748,48.0748,175775.0
2023-03-10 11:50:00,49.75,49.75,49.65,49.66,66645.0,48.0265,48.0265,47.93,47.9397,66645.0
2023-03-10 12:00:00,49.63,49.67,49.39,49.39,102020.0,47.9107,47.9493,47.679,47.679,102020.0
2023-03-10 12:10:00,49.39,49.46,49.38,49.4,37420.0,47.679,47.7466,47.6694,47.6887,37420.0
2023-03-10 12:20:00,49.39,49.41,49.29,49.36,49315.0,47.679,47.6983,47.5825,47.6501,49315.0
2023-03-10 12:30:00,49.37,49.55,49.35,49.47,168460.0,47.6597,47.8335,47.6404,47.7562,168460.0
2023-03-10 12:40:00,49.41,49.41,49.32,49.32,65665.0,47.6983,47.6983,47.6114,47.6114,65665.0
2023-03-10 12:50:00,49.31,49.32,49.14,49.14,58465.0,47.6018,47.6114,47.4377,47.4377,58465.0
2023-03-10 13:00:00,49.18,49.23,49.11,49.14,72180.0,47.4763,47.5246,47.4087,47.4377,72180.0
2023-03-10 13:10:00,49.11,49.12,48.99,49.0,126390.0,47.4087,47.4184,47.2929,47.3025,126390.0
2023-03-10 13:20:00,48.99,49.01,48.81,48.86,133730.0,47.2929,47.3122,47.1191,47.1674,133730.0
2023-03-10 13:30:00,48.85,48.88,48.72,48.73,116750.0,47.1577,47.1867,47.0322,47.0419,116750.0
2023-03-10 13:40:00,48.72,48.74,48.64,48.65,164900.0,47.0322,47.0515,46.955,46.9647,164900.0
2023-03-10 13:50:00,48.65,48.71,48.6,48.67,162470.0,46.9647,47.0226,46.9164,46.984,162470.0
2023-03-10 14:00:00,48.72,49.0,48.71,49.0,369905.0,47.0322,47.3025,47.0226,47.3025,369905.0
2023-03-10 14:10:00,49.02,49.08,48.85,48.94,144375.0,47.3218,47.3798,47.1577,47.2446,144375.0
2023-03-10 14:20:00,48.93,48.97,48.82,48.84,85895.0,47.235,47.2736,47.1288,47.1481,85895.0
2023-03-10 14:30:00,48.86,49.08,48.86,49.04,110690.0,47.1674,47.3798,47.1674,47.3411,110690.0
2023-03-10 14:40:00,49.05,49.23,48.99,49.23,92450.0,47.3508,47.5246,47.2929,47.5246,92450.0
2023-03-10 14:50:00,49.21,49.27,49.08,49.14,102330.0,47.5053,47.5632,47.3798,47.4377,102330.0
2023-03-10 15:00:00,49.12,49.17,48.99,49.14,123765.0,47.4184,47.4666,47.2929,47.4377,123765.0
2023-03-10 15:10:00,49.11,49.21,48.93,48.93,181170.0,47.4087,47.5053,47.235,47.235,181170.0
2023-03-10 15:20:00,48.96,49.06,48.91,49.03,97300.0,47.2639,47.3604,47.2156,47.3315,97300.0
2023-03-10 15:30:00,49.02,49.03,48.87,48.88,381010.0,47.3218,47.3315,47.177,47.1867,381010.0
2023-03-10 15:40:00,48.88,48.88,48.81,48.86,705255.0,47.1867,47.1867,47.1191,47.1674,705255.0
2023-03-10 15:50:00,48.85,48.98,48.84,48.96,457055.0,47.1577,47.2832,47.1481,47.2639,457055.0
2023-03-13 09:30:00,48.01,48.04,47.57,47.64,436785.0,46.3468,46.3758,45.9221,45.9896,436785.0
2023-03-13 09:40:00,47.68,48.01,47.53,47.99,258480.0,46.0283,46.3468,45.8835,46.3275,258480.0
2023-03-13 09:50:00,47.96,48.18,47.86,48.07,298465.0,46.2986,46.5109,46.202,46.4047,298465.0
2023-03-13 10:00:00,48.06,48.19,47.84,48.1,216030.0,46.3951,46.5206,46.1827,46.4337,216030.0
2023-03-13 10:10:00,48.12,48.19,47.76,47.76,148370.0,46.453,46.5206,46.1055,46.1055,148370.0
2023-03-13 10:20:00,47.73,47.88,47.65,47.72,415075.0,46.0765,46.2213,45.9993,46.0669,415075.0
2023-03-13 10:30:00,47.72,48.13,47.7,48.08,243985.0,46.0669,46.4627,46.0476,46.4144,243985.0
2023-03-13 10:40:00,48.11,48.23,47.91,48.1,178290.0,46.4434,46.5592,46.2503,46.4337,178290.0
2023-03-13 10:50:00,48.16,48.36,47.84,48.35,307970.0,46.4916,46.6847,46.1827,46.675,307970.0
2023-03-13 11:00:00,48.34,48.51,48.29,48.43,89085.0,46.6654,46.8295,46.6171,46.7523,89085.0
2023-03-13 11:10:00,48.45,48.68,48.45,48.57,145990.0,46.7716,46.9936,46.7716,46.8874,145990.0
2023-03-13 11:20:00,48.65,48.82,48.51,48.82,190655.0,46.9647,47.1288,46.8295,47.1288,190655.0
2023-03-13 11:30:00,48.79,48.82,48.41,48.45,234240.0,47.0998,47.1288,46.733,46.7716,234240.0
2023-03-13 11:40:00,48.47,48.76,48.47,48.76,152985.0,46.7909,47.0708,46.7909,47.0708,152985.0
2023-03-13 11:50:00,48.68,48.68,48.38,48.59,254010.0,46.9936,46.9936,46.704,46.9067,254010.0
2023-03-13 12:00:00,48.65,48.8,48.47,48.65,224845.0,46.9647,47.1095,46.7909,46.9647,224845.0
2023-03-13 12:10:00,48.64,48.66,48.43,48.48,183460.0,46.955,46.9743,46.7523,46.8005,183460.0
2023-03-13 12:20:00,48.46,48.49,48.26,48.37,290500.0,46.7812,46.8102,46.5882,46.6944,290500.0
2023-03-13 12:30:00,48.36,48.36,48.21,48.32,84165.0,46.6847,46.6847,46.5399,46.6461,84165.0
2023-03-13 12:40:00,48.37,48.47,48.12,48.15,165570.0,46.6944,46.7909,46.453,46.482,165570.0
2023-03-13 12:50:00,48.14,48.24,48.07,48.13,288580.0,46.4723,46.5689,46.4047,46.4627,288580.0
2023-03-13 13:00:00,48.15,48.21,47.99,48.21,64365.0,46.482,46.5399,46.3275,46.5399,64365.0
2023-03-13 13:10:00,48.23,48.33,48.2,48.26,98375.0,46.5592,46.6557,46.5302,46.5882,98375.0
2023-03-13 13:20:00,48.23,48.26,48.09,48.13,185225.0,46.5592,46.5882,46.4241,46.4627,185225.0
2023-03-13 13:30:00,48.16,48.34,48.04,48.28,58800.0,46.4916,46.6654,46.3758,46.6075,58800.0
2023-03-13 13:40:00,48.31,48.36,48.23,48.25,144115.0,46.6364,46.6847,46.5592,46.5785,144115.0
2023-03-13 13:50:00,48.27,48.38,48.25,48.36,229055.0,46.5978,46.704,46.5785,46.6847,229055.0
2023-03-13 14:00:00,48.37,48.48,48.36,48.4,226085.0,46.6944,46.8005,46.6847,46.7233,226085.0
2023-03-13 14:10:00,48.43,48.54,48.34,48.47,80340.0,46.7523,46.8585,46.6654,46.7909,80340.0
2023-03-13 14:20:00,48.46,48.54,48.37,48.46,88905.0,46.7812,46.8585,46.6944,46.7812,88905.0
2023-03-13 14:30:00,48.47,48.62,48.34,48.34,127165.0,46.7909,46.9357,46.6654,46.6654,127165.0
2023-03-13 14:40:00,48.39,48.53,48.34,48.41,155455.0,46.7137,46.8488,46.6654,46.733,155455.0
2023-03-13 14:50:00,48.41,48.47,48.38,48.46,44880.0,46.733,46.7909,46.704,46.7812,44880.0
2023-03-13 15:00:00,48.45,48.5,48.28,48.32,121090.0,46.7716,46.8198,46.6075,46.6461,121090.0
2023-03-13 15:10:00,48.32,48.44,48.3,48.31,121735.0,46.6461,46.7619,46.6268,46.6364,121735.0
2023-03-13 15:20:00,48.31,48.31,48.07,48.11,204895.0,46.6364,46.6364,46.4047,46.4434,204895.0
2023-03-13 15:30:00,48.15,48.28,48.12,48.25,198060.0,46.482,46.6075,46.453,46.5785,198060.0
2023-03-13 15:40:00,48.26,48.34,48.16,48.19,131930.0,46.5882,46.6654,46.4916,46.5206,131930.0
2023-03-13 15:50:00,48.18,48.19,48.03,48.05,326260.0,46.5109,46.5206,46.3661,46.3854,326260.0
2023-03-14 09:30:00,49.25,49.42,49.21,49.21,184545.0,47.5439,47.708,47.5053,47.5053,184545.0
2023-03-14 09:40:00,49.23,49.39,49.16,49.28,160585.0,47.5246,47.679,47.457,47.5728,160585.0
2023-03-14 09:50:00,49.31,49.33,49.04,49.16,186880.0,47.6018,47.6211,47.3411,47.457,186880.0
2023-03-14 10:00:00,49.17,49.31,49.04,49.14,180665.0,47.4666,47.6018,47.3411,47.4377,180665.0
2023-03-14 10:10:00,49.11,49.3,49.02,49.25,50080.0,47.4087,47.5921,47.3218,47.5439,50080.0
2023-03-14 10:20:00,49.22,49.39,49.22,49.36,130200.0,47.5149,47.679,47.5149,47.6501,130200.0
2023-03-14 10:30:00,49.34,49.41,49.29,49.33,89540.0,47.6307,47.6983,47.5825,47.6211,89540.0
2023-03-14 10:40:00,49.34,49.47,49.3,49.44,68020.0,47.6307,47.7562,47.5921,47.7273,68020.0
2023-03-14 10:50:00,49.45,49.46,49.25,49.26,86970.0,47.7369,47.7466,47.5439,47.5535,86970.0
2023-03-14 11:00:00,49.29,49.36,49.22,49.36,114690.0,47.5825,47.6501,47.5149,47.6501,114690.0
2023-03-14 11:10:00,49.36,49.5,49.32,49.49,118400.0,47.6501,47.7852,47.6114,47.7756,118400.0
2023-03-14 11:20:00,49.48,49.55,49.47,49.5,50350.0,47.7659,47.8335,47.7562,47.7852,50350.0
2023-03-14 11:30:00,49.52,49.53,49.45,49.52,55445.0,47.8045,47.8142,47.7369,47.8045,55445.0
2023-03-14 11:40:00,49.53,49.53,49.35,49.36,121150.0,47.8142,47.8142,47.6404,47.6501,121150.0
2023-03-14 11:50:00,49.37,49.48,49.37,49.44,29275.0,47.6597,47.7659,47.6597,47.7273,29275.0
2023-03-14 12:00:00,49.44,49.48,49.33,49.38,90380.0,47.7273,47.7659,47.6211,47.6694,90380.0
2023-03-14 12:10:00,49.38,49.46,49.38,49.46,54540.0,47.6694,47.7466,47.6694,47.7466,54540.0
2023-03-14 12:20:00,49.43,49.44,49.3,49.31,98455.0,47.7176,47.7273,47.5921,47.6018,98455.0
2023-03-14 12:30:00,49.28,49.4,49.28,49.37,18030.0,47.5728,47.6887,47.5728,47.6597,18030.0
2023-03-14 12:40:00,49.32,49.35,49.27,49.35,48565.0,47.6114,47.6404,47.5632,47.6404,48565.0
2023-03-14 12:50:00,49.34,49.34,49.15,49.21,73195.0,47.6307,47.6307,47.4473,47.5053,73195.0
2023-03-14 13:00:00,49.22,49.23,48.99,49.02,25000.0,47.5149,47.5246,47.2929,47.3218,25000.0
2023-03-14 13:10:00,48.96,48.97,48.71,48.85,58950.0,47.2639,47.2736,47.0226,47.1577,58950.0
2023-03-14 13:20:00,48.82,48.91,48.71,48.86,75935.0,47.1288,47.2156,47.0226,47.1674,75935.0
2023-03-14 13:30:00,48.86,48.91,48.77,48.91,299050.0,47.1674,47.2156,47.0805,47.2156,299050.0
2023-03-14 13:40:00,48.9,48.96,48.74,48.82,54175.0,47.206,47.2639,47.0515,47.1288,54175.0
2023-03-14 13:50:00,48.81,48.83,48.75,48.79,24750.0,47.1191,47.1384,47.0612,47.0998,24750.0
2023-03-14 14:00:00,48.81,48.83,48.59,48.7,125060.0,47.1191,47.1384,46.9067,47.0129,125060.0
2023-03-14 14:10:00,48.72,48.77,48.63,48.72,51845.0,47.0322,47.0805,46.9453,47.0322,51845.0
2023-03-14 14:20:00,48.7,48.84,48.67,48.82,106860.0,47.0129,47.1481,46.984,47.1288,106860.0
2023-03-14 14:30:00,48.83,48.89,48.79,48.8,157970.0,47.1384,47.1963,47.0998,47.1095,157970.0
2023-03-14 14:40:00,48.82,48.88,48.75,48.82,62980.0,47.1288,47.1867,47.0612,47.1288,62980.0
2023-03-14 14:50:00,48.78,48.87,48.69,48.7,70365.0,47.0901,47.177,47.0033,47.0129,70365.0
2023-03-14 15:00:00,48.68,48.74,48.52,48.56,91160.0,46.9936,47.0515,46.8392,46.8778,91160.0
2023-03-14 15:10:00,48.55,48.63,48.45,48.62,273975.0,46.8681,46.9453,46.7716,46.9357,273975.0
2023-03-14 15:20:00,48.63,48.64,48.5,48.59,131630.0,46.9453,46.955,46.8198,46.9067,131630.0
2023-03-14 15:30:00,48.58,48.8,48.56,48.73,284770.0,46.8971,47.1095,46.8778,47.0419,284770.0
2023-03-14 15:40:00,48.7,48.79,48.68,48.79,163250.0,47.0129,47.0998,46.9936,47.0998,163250.0
2023-03-14 15:50:00,48.8,49.0,48.77,48.99,309680.0,47.1095,47.3025,47.0805,47.2929,309680.0
2023-03-15 09:30:00,47.81,47.9,47.68,47.9,258740.0,46.1538,46.2406,46.0283,46.2406,258740.0
2023-03-15 09:40:00,47.9,48.1,47.85,48.04,63475.0,46.2406,46.4337,46.1924,46.3758,63475.0
2023-03-15 09:50:00,47.99,47.99,47.56,47.67,61870.0,46.3275,46.3275,45.9124,46.0186,61870.0
2023-03-15 10:00:00,47.65,47.86,47.58,47.75,94500.0,45.9993,46.202,45.9317,46.0958,94500.0
2023-03-15 10:10:00,47.77,47.87,47.64,47.77,69465.0,46.1151,46.2117,45.9896,46.1151,69465.0
2023-03-15 10:20:00,47.86,47.93,47.62,47.73,97225.0,46.202,46.2696,45.9703,46.0765,97225.0
2023-03-15 10:30:00,47.71,47.86,47.63,47.7,142585.0,46.0572,46.202,45.98,46.0476,142585.0
2023-03-15 10:40:00,47.68,47.7,47.54,47.54,153275.0,46.0283,46.0476,45.8931,45.8931,153275.0
2023-03-15 10:50:00,47.55,47.77,47.5,47.77,122000.0,45.9028,46.1151,45.8545,46.1151,122000.0
2023-03-15 11:00:00,47.78,47.92,47.72,47.87,244890.0,46.1248,46.2599,46.0669,46.2117,244890.0
2023-03-15 11:10:00,47.87,47.95,47.84,47.94,62225.0,46.2117,46.2889,46.1827,46.2792,62225.0
2023-03-15 11:20:00,47.92,47.92,47.74,47.79,110025.0,46.2599,46.2599,46.0862,46.1344,110025.0
2023-03-15 11:30:00,47.79,47.82,47.65,47.66,55200.0,46.1344,46.1634,45.9993,46.0089,55200.0
2023-03-15 11:40:00,47.64,47.83,47.64,47.73,116530.0,45.9896,46.1731,45.9896,46.0765,116530.0
2023-03-15 11:50:00,47.71,47.71,47.55,47.56,99140.0,46.0572,46.0572,45.9028,45.9124,99140.0
2023-03-15 12:00:00,47.58,47.62,47.42,47.42,42035.0,45.9317,45.9703,45.7773,45.7773,42035.0
2023-03-15 12:10:00,47.41,47.46,47.35,47.36,279445.0,45.7676,45.8159,45.7097,45.7193,279445.0
2023-03-15 12:20:00,47.34,47.41,47.27,47.35,233815.0,45.7,45.7676,45.6325,45.7097,233815.0
2023-03-15 12:30:00,47.41,47.43,47.29,47.31,36865.0,45.7676,45.7869,45.6518,45.6711,36865.0
2023-03-15 12:40:00,47.32,47.33,47.26,47.3,35530.0,45.6807,45.6904,45.6228,45.6614,35530.0
2023-03-15 12:50:00,47.33,47.33,47.16,47.22,106340.0,45.6904,45.6904,45.5263,45.5842,106340.0
2023-03-15 13:00:00,47.24,47.36,47.17,47.3,58075.0,45.6035,45.7193,45.5359,45.6614,58075.0
2023-03-15 13:10:00,47.31,47.5,47.31,47.45,62370.0,45.6711,45.8545,45.6711,45.8062,62370.0
2023-03-15 13:20:00,47.45,47.53,47.39,47.53,100855.0,45.8062,45.8835,45.7483,45.8835,100855.0
2023-03-15 13:30:00,47.46,47.5,47.39,47.39,48515.0,45.8159,45.8545,45.7483,45.7483,48515.0
2023-03-15 13:40:00,47.38,47.38,47.3,47.34,63090.0,45.7386,45.7386,45.6614,45.7,63090.0
2023-03-15 13:50:00,47.33,47.56,47.33,47.48,68290.0,45.6904,45.9124,45.6904,45.8352,68290.0
2023-03-15 14:00:00,47.48,47.48,47.36,47.36,23450.0,45.8352,45.8352,45.7193,45.7193,23450.0
2023-03-15 14:10:00,47.38,47.45,47.31,47.44,54990.0,45.7386,45.8062,45.6711,45.7966,54990.0
2023-03-15 14:20:00,47.43,47.92,47.43,47.79,380680.0,45.7869,46.2599,45.7869,46.1344,380680.0
2023-03-15 14:30:00,47.79,47.92,47.74,47.83,145260.0,46.1344,46.2599,46.0862,46.1731,145260.0
2023-03-15 14:40:00,47.83,47.9,47.72,47.72,64750.0,46.1731,46.2406,46.0669,46.0669,64750.0
2023-03-15 14:50:00,47.74,47.89,47.65,47.82,64880.0,46.0862,46.231,45.9993,46.1634,64880.0
2023-03-15 15:00:00,47.86,47.9,47.69,47.69,96555.0,46.202,46.2406,46.0379,46.0379,96555.0
2023-03-15 15:10:00,47.64,47.81,47.64,47.76,99100.0,45.9896,46.1538,45.9896,46.1055,99100.0
2023-03-15 15:20:00,47.74,47.92,47.69,47.87,154970.0,46.0862,46.2599,46.0379,46.2117,154970.0
2023-03-15 15:30:00,47.86,47.91,47.72,47.74,74175.0,46.202,46.2503,46.0669,46.0862,74175.0
2023-03-15 15:40:00,47.75,47.8,47.66,47.76,189230.0,46.0958,46.1441,46.0089,46.1055,189230.0
2023-03-15 15:50:00,47.75,47.92,47.66,47.92,408715.0,46.0958,46.2599,46.0089,46.2599,408715.0
2023-03-16 09:30:00,47.4,47.59,47.26,47.59,184170.0,45.758,45.9414,45.6228,45.9414,184170.0
2023-03-16 09:40:00,47.58,47.69,47.46,47.47,118060.0,45.9317,46.0379,45.8159,45.8255,118060.0
2023-03-16 09:50:00,47.52,47.73,47.47,47.72,50200.0,45.8738,46.0765,45.8255,46.0669,50200.0
2023-03-16 10:00:00,47.68,47.71,47.33,47.34,88270.0,46.0283,46.0572,45.6904,45.7,88270.0
2023-03-16 10:10:00,47.35,47.4,47.23,47.26,96565.0,45.7097,45.758,45.5938,45.6228,96565.0
2023-03-16 10:20:00,47.24,47.41,47.21,47.4,94110.0,45.6035,45.7676,45.5745,45.758,94110.0
2023-03-16 10:30:00,47.4,47.56,47.39,47.55,103865.0,45.758,45.9124,45.7483,45.9028,103865.0
2023-03-16 10:40:00,47.55,47.85,47.53,47.81,310390.0,45.9028,46.1924,45.8835,46.1538,310390.0
2023-03-16 10:50:00,47.81,48.21,47.81,48.12,425260.0,46.1538,46.5399,46.1538,46.453,425260.0
2023-03-16 11:00:00,48.11,48.19,47.99,48.13,302310.0,46.4434,46.5206,46.3275,46.4627,302310.0
2023-03-16 11:10:00,48.13,48.18,48.07,48.11,101940.0,46.4627,46.5109,46.4047,46.4434,101940.0
2023-03-16 11:20:00,48.13,48.3,48.09,48.23,457595.0,46.4627,46.6268,46.4241,46.5592,457595.0
2023-03-16 11:30:00,48.24,48.26,48.16,48.17,159225.0,46.5689,46.5882,46.4916,46.5013,159225.0
2023-03-16 11:40:00,48.17,48.3,48.17,48.3,98555.0,46.5013,46.6268,46.5013,46.6268,98555.0
2023-03-16 11:50:00,48.29,48.45,48.29,48.33,71860.0,46.6171,46.7716,46.6171,46.6557,71860.0
2023-03-16 12:00:00,48.34,48.37,48.22,48.28,163020.0,46.6654,46.6944,46.5495,46.6075,163020.0
2023-03-16 12:10:00,48.23,48.24,48.12,48.24,202310.0,46.5592,46.5689,46.453,46.5689,202310.0
2023-03-16 12:20:00,48.23,48.3,48.2,48.3,151875.0,46.5592,46.6268,46.5302,46.6268,151875.0
2023-03-16 12:30:00,48.3,48.3,48.19,48.24,170710.0,46.6268,46.6268,46.5206,46.5689,170710.0
2023-03-16 12:40:00,48.24,48.32,48.19,48.32,170495.0,46.5689,46.6461,46.5206,46.6461,170495.0
2023-03-16 12:50:00,48.33,48.58,48.33,48.56,224665.0,46.6557,46.8971,46.6557,46.8778,224665.0
2023-03-16 13:00:00,48.59,48.79,48.58,48.69,149200.0,46.9067,47.0998,46.8971,47.0033,149200.0
2023-03-16 13:10:00,48.69,48.72,48.51,48.53,189095.0,47.0033,47.0322,46.8295,46.8488,189095.0
2023-03-16 13:20:00,48.54,48.64,48.5,48.59,90830.0,46.8585,46.955,46.8198,46.9067,90830.0
2023-03-16 13:30:00,48.6,48.62,48.48,48.54,57865.0,46.9164,46.9357,46.8005,46.8585,57865.0
2023-03-16 13:40:00,48.53,48.61,48.52,48.56,133425.0,46.8488,46.926,46.8392,46.8778,133425.0
2023-03-16 13:50:00,48.54,48.56,48.46,48.53,120705.0,46.8585,46.8778,46.7812,46.8488,120705.0
2023-03-16 14:00:00,48.51,48.51,48.33,48.42,18720.0,46.8295,46.8295,46.6557,46.7426,18720.0
2023-03-16 14:10:00,48.44,48.45,48.35,48.4,28985.0,46.7619,46.7716,46.675,46.7233,28985.0
2023-03-16 14:20:00,48.38,48.41,48.35,48.4,18960.0,46.704,46.733,46.675,46.7233,18960.0
2023-03-16 14:30:00,48.4,48.42,48.26,48.4,100220.0,46.7233,46.7426,46.5882,46.7233,100220.0
2023-03-16 14:40:00,48.43,48.46,48.4,48.42,24560.0,46.7523,46.7812,46.7233,46.7426,24560.0
2023-03-16 14:50:00,48.41,48.49,48.4,48.49,30640.0,46.733,46.8102,46.7233,46.8102,30640.0
2023-03-16 15:00:00,48.51,48.55,48.47,48.5,53775.0,46.8295,46.8681,46.7909,46.8198,53775.0
2023-03-16 15:10:00,48.5,48.55,48.46,48.5,80835.0,46.8198,46.8681,46.7812,46.8198,80835.0
2023-03-16 15:20:00,48.51,48.63,48.49,48.61,106820.0,46.8295,46.9453,46.8102,46.926,106820.0
2023-03-16 15:30:00,48.63,48.63,48.53,48.54,42370.0,46.9453,46.9453,46.8488,46.8585,42370.0
2023-03-16 15:40:00,48.59,48.66,48.5,48.55,346035.0,46.9067,46.9743,46.8198,46.8681,346035.0
2023-03-16 15:50:00,48.56,48.59,48.45,48.58,613905.0,46.8778,46.9067,46.7716,46.8971,613905.0
2023-03-17 09:30:00,48.04,48.32,47.97,48.05,497145.0,46.3758,46.6461,46.3082,46.3854,497145.0
2023-03-17 09:40:00,48.07,48.08,47.85,47.85,221715.0,46.4047,46.4144,46.1924,46.1924,221715.0
2023-03-17 09:50:00,47.92,47.98,47.86,47.92,119295.0,46.2599,46.3179,46.202,46.2599,119295.0
2023-03-17 10:00:00,47.98,48.15,47.88,47.88,142530.0,46.3179,46.482,46.2213,46.2213,142530.0
2023-03-17 10:10:00,47.86,47.9,47.69,47.72,232970.0,46.202,46.2406,46.0379,46.0669,232970.0
2023-03-17 10:20:00,47.73,47.76,47.6,47.68,221350.0,46.0765,46.1055,45.951,46.0283,221350.0
2023-03-17 10:30:00,47.68,47.71,47.53,47.61,77200.0,46.0283,46.0572,45.8835,45.9607,77200.0
2023-03-17 10:40:00,47.55,47.59,47.45,47.55,80125.0,45.9028,45.9414,45.8062,45.9028,80125.0
2023-03-17 10:50:00,47.56,47.56,47.45,47.49,117035.0,45.9124,45.9124,45.8062,45.8448,117035.0
2023-03-17 11:00:00,47.5,47.54,47.35,47.52,84570.0,45.8545,45.8931,45.7097,45.8738,84570.0
2023-03-17 11:10:00,47.5,47.62,47.47,47.56,109815.0,45.8545,45.9703,45.8255,45.9124,109815.0
2023-03-17 11:20:00,47.57,47.59,47.37,47.44,47995.0,45.9221,45.9414,45.729,45.7966,47995.0
2023-03-17 11:30:00,47.43,47.53,47.4,47.41,82065.0,45.7869,45.8835,45.758,45.7676,82065.0
2023-03-17 11:40:00,47.42,47.47,47.33,47.47,106265.0,45.7773,45.8255,45.6904,45.8255,106265.0
2023-03-17 11:50:00,47.47,47.53,47.44,47.5,59860.0,45.8255,45.8835,45.7966,45.8545,59860.0
2023-03-17 12:00:00,47.51,47.61,47.48,47.59,149935.0,45.8641,45.9607,45.8352,45.9414,149935.0
2023-03-17 12:10:00,47.61,47.64,47.54,47.56,81340.0,45.9607,45.9896,45.8931,45.9124,81340.0
2023-03-17 12:20:00,47.56,47.61,47.49,47.61,67080.0,45.9124,45.9607,45.8448,45.9607,67080.0
2023-03-17 12:30:00,47.64,47.76,47.58,47.58,62585.0,45.9896,46.1055,45.9317,45.9317,62585.0
2023-03-17 12:40:00,47.59,47.59,47.5,47.5,38165.0,45.9414,45.9414,45.8545,45.8545,38165.0
2023-03-17 12:50:00,47.55,47.57,47.45,47.49,25890.0,45.9028,45.9221,45.8062,45.8448,25890.0
2023-03-17 13:00:00,47.48,47.57,47.47,47.56,46990.0,45.8352,45.9221,45.8255,45.9124,46990.0
2023-03-17 13:10:00,47.56,47.57,47.51,47.53,57575.0,45.9124,45.9221,45.8641,45.8835,57575.0
2023-03-17 13:20:00,47.57,47.65,47.52,47.55,33195.0,45.9221,45.9993,45.8738,45.9028,33195.0
2023-03-17 13:30:00,47.55,47.63,47.48,47.52,27965.0,45.9028,45.98,45.8352,45.8738,27965.0
2023-03-17 13:40:00,47.52,47.55,47.43,47.5,62830.0,45.8738,45.9028,45.7869,45.8545,62830.0
2023-03-17 13:50:00,47.5,47.53,47.45,47.52,29140.0,45.8545,45.8835,45.8062,45.8738,29140.0
2023-03-17 14:00:00,47.54,47.6,47.43,47.48,64420.0,45.8931,45.951,45.7869,45.8352,64420.0
2023-03-17 14:10:00,47.48,47.48,47.4,47.43,98070.0,45.8352,45.8352,45.758,45.7869,98070.0
2023-03-17 14:20:00,47.43,47.45,47.31,47.32,87165.0,45.7869,45.8062,45.6711,45.6807,87165.0
2023-03-17 14:30:00,47.31,47.41,47.31,47.35,89605.0,45.6711,45.7676,45.6711,45.7097,89605.0
2023-03-17 14:40:00,47.34,47.39,47.34,47.37,94950.0,45.7,45.7483,45.7,45.729,94950.0
2023-03-17 14:50:00,47.36,47.47,47.28,47.42,78230.0,45.7193,45.8255,45.6421,45.7773,78230.0
2023-03-17 15:00:00,47.43,47.44,47.35,47.38,249940.0,45.7869,45.7966,45.7097,45.7386,249940.0
2023-03-17 15:10:00,47.38,47.5,47.37,47.47,246320.0,45.7386,45.8545,45.729,45.8255,246320.0
2023-03-17 15:20:00,47.47,47.57,47.43,47.54,213510.0,45.8255,45.9221,45.7869,45.8931,213510.0
2023-03-17 15:30:00,47.54,47.54,47.38,47.43,223045.0,45.8931,45.8931,45.7386,45.7869,223045.0
2023-03-17 15:40:00,47.42,47.49,47.34,47.36,208740.0,45.7773,45.8448,45.7,45.7193,208740.0
2023-03-17 15:50:00,47.35,47.51,47.35,47.45,1089155.0,45.7097,45.8641,45.7097,45.8062,1089155.0
2023-03-20 09:30:00,47.87,48.12,47.87,47.94,277375.0,46.2117,46.453,46.2117,46.2792,277375.0
2023-03-20 09:40:00,47.95,48.2,47.95,48.2,122130.0,46.2889,46.5302,46.2889,46.5302,122130.0
2023-03-20 09:50:00,48.23,48.36,48.2,48.33,208530.0,46.5592,46.6847,46.5302,46.6557,208530.0
2023-03-20 10:00:00,48.34,48.41,48.23,48.25,120350.0,46.6654,46.733,46.5592,46.5785,120350.0
2023-03-20 10:10:00,48.24,48.36,48.16,48.17,202230.0,46.5689,46.6847,46.4916,46.5013,202230.0
2023-03-20 10:20:00,48.18,48.45,48.18,48.45,200770.0,46.5109,46.7716,46.5109,46.7716,200770.0
2023-03-20 10:30:00,48.45,48.57,48.4,48.45,156470.0,46.7716,46.8874,46.7233,46.7716,156470.0
2023-03-20 10:40:00,48.43,48.51,48.38,48.51,319055.0,46.7523,46.8295,46.704,46.8295,319055.0
2023-03-20 10:50:00,48.5,48.54,48.42,48.52,119590.0,46.8198,46.8585,46.7426,46.8392,119590.0
2023-03-20 11:00:00,48.53,48.64,48.52,48.53,122485.0,46.8488,46.955,46.8392,46.8488,122485.0
2023-03-20 11:10:00,48.52,48.52,48.39,48.43,962105.0,46.8392,46.8392,46.7137,46.7523,962105.0
2023-03-20 11:20:00,48.45,48.59,48.44,48.56,44125.0,46.7716,46.9067,46.7619,46.8778,44125.0
2023-03-20 11:30:00,48.55,48.55,48.48,48.49,55910.0,46.8681,46.8681,46.8005,46.8102,55910.0
2023-03-20 11:40:00,48.47,48.49,48.4,48.4,115890.0,46.7909,46.8102,46.7233,46.7233,115890.0
2023-03-20 11:50:00,48.4,48.44,48.29,48.29,52155.0,46.7233,46.7619,46.6171,46.6171,52155.0
2023-03-20 12:00:00,48.27,48.3,48.12,48.12,74480.0,46.5978,46.6268,46.453,46.453,74480.0
2023-03-20 12:10:00,48.09,48.09,47.96,48.03,85325.0,46.4241,46.4241,46.2986,46.3661,85325.0
2023-03-20 12:20:00,48.06,48.12,48.03,48.1,57335.0,46.3951,46.453,46.3661,46.4337,57335.0
2023-03-20 12:30:00,48.12,48.16,48.09,48.14,126815.0,46.453,46.4916,46.4241,46.4723,126815.0
2023-03-20 12:40:00,48.14,48.19,48.1,48.17,238775.0,46.4723,46.5206,46.4337,46.5013,238775.0
2023-03-20 12:50:00,48.19,48.33,48.19,48.3,44445.0,46.5206,46.6557,46.5206,46.6268,44445.0
2023-03-20 13:00:00,48.31,48.44,48.29,48.39,132020.0,46.6364,46.7619,46.6171,46.7137,132020.0
2023-03-20 13:10:00,48.41,48.48,48.41,48.43,55285.0,46.733,46.8005,46.733,46.7523,55285.0
2023-03-20 13:20:00,48.44,48.47,48.42,48.43,44390.0,46.7619,46.7909,46.7426,46.7523,44390.0
2023-03-20 13:30:00,48.39,48.45,48.31,48.31,39915.0,46.7137,46.7716,46.6364,46.6364,39915.0
2023-03-20 13:40:00,48.32,48.37,48.29,48.31,58295.0,46.6461,46.6944,46.6171,46.6364,58295.0
2023-03-20 13:50:00,48.3,48.3,48.2,48.24,91245.0,46.6268,46.6268,46.5302,46.5689,91245.0
2023-03-20 14:00:00,48.25,48.26,48.14,48.15,40620.0,46.5785,46.5882,46.4723,46.482,40620.0
2023-03-20 14:10:00,48.15,48.22,48.15,48.21,114415.0,46.482,46.5495,46.482,46.5399,114415.0
2023-03-20 14:20:00,48.22,48.26,48.2,48.2,39580.0,46.5495,46.5882,46.5302,46.5302,39580.0
2023-03-20 14:30:00,48.21,48.23,48.1,48.13,136950.0,46.5399,46.5592,46.4337,46.4627,136950.0
2023-03-20 14:40:00,48.1,48.16,48.07,48.15,140765.0,46.4337,46.4916,46.4047,46.482,140765.0
2023-03-20 14:50:00,48.16,48.24,48.13,48.15,198585.0,46.4916,46.5689,46.4627,46.482,198585.0
2023-03-20 15:00:00,48.13,48.19,48.12,48.14,100765.0,46.4627,46.5206,46.453,46.4723,100765.0
2023-03-20 15:10:00,48.13,48.18,48.11,48.18,79565.0,46.4627,46.5109,46.4434,46.5109,79565.0
2023-03-20 15:20:00,48.2,48.26,48.12,48.25,53805.0,46.5302,46.5882,46.453,46.5785,53805.0
2023-03-20 15:30:00,48.24,48.33,48.22,48.28,92370.0,46.5689,46.6557,46.5495,46.6075,92370.0
2023-03-20 15:40:00,48.26,48.28,48.21,48.25,170995.0,46.5882,46.6075,46.5399,46.5785,170995.0
2023-03-20 15:50:00,48.26,48.33,48.23,48.26,466385.0,46.5882,46.6557,46.5592,46.5882,466385.0
2023-03-21 09:30:00,49.01,49.23,49.01,49.19,203090.0,47.3122,47.5246,47.3122,47.4859,203090.0
2023-03-21 09:40:00,49.2,49.28,49.14,49.19,336500.0,47.4956,47.5728,47.4377,47.4859,336500.0
2023-03-21 09:50:00,49.18,49.22,49.11,49.2,109715.0,47.4763,47.5149,47.4087,47.4956,109715.0
2023-03-21 10:00:00,49.26,49.3,49.18,49.18,158290.0,47.5535,47.5921,47.4763,47.4763,158290.0
2023-03-21 10:10:00,49.22,49.36,49.1,49.12,126240.0,47.5149,47.6501,47.3991,47.4184,126240.0
2023-03-21 10:20:00,49.11,49.13,49.0,49.09,81930.0,47.4087,47.428,47.3025,47.3894,81930.0
2023-03-21 10:30:00,49.1,49.12,48.99,49.11,71835.0,47.3991,47.4184,47.2929,47.4087,71835.0
2023-03-21 10:40:00,49.11,49.2,49.04,49.19,64030.0,47.4087,47.4956,47.3411,47.4859,64030.0
2023-03-21 10:50:00,49.15,49.15,48.98,49.03,38280.0,47.4473,47.4473,47.2832,47.3315,38280.0
2023-03-21 11:00:00,49.02,49.1,49.02,49.1,18770.0,47.3218,47.3991,47.3218,47.3991,18770.0
2023-03-21 11:10:00,49.1,49.2,49.1,49.2,48685.0,47.3991,47.4956,47.3991,47.4956,48685.0
2023-03-21 11:20:00,49.2,49.24,49.17,49.21,29705.0,47.4956,47.5342,47.4666,47.5053,29705.0
2023-03-21 11:30:00,49.22,49.24,49.08,49.1,50505.0,47.5149,47.5342,47.3798,47.3991,50505.0
2023-03-21 11:40:00,49.09,49.1,48.98,49.03,88345.0,47.3894,47.3991,47.2832,47.3315,88345.0
2023-03-21 11:50:00,49.04,49.05,49.0,49.02,52330.0,47.3411,47.3508,47.3025,47.3218,52330.0
2023-03-21 12:00:00,49.03,49.04,48.97,49.0,158965.0,47.3315,47.3411,47.2736,47.3025,158965.0
2023-03-21 12:10:00,49.06,49.06,49.0,49.02,37055.0,47.3604,47.3604,47.3025,47.3218,37055.0
2023-03-21 12:20:00,49.02,49.08,49.01,49.05,91320.0,47.3218,47.3798,47.3122,47.3508,91320.0
2023-03-21 12:30:00,49.07,49.1,48.99,48.99,54585.0,47.3701,47.3991,47.2929,47.2929,54585.0
2023-03-21 12:40:00,48.98,49.02,48.93,48.95,31210.0,47.2832,47.3218,47.235,47.2543,31210.0
2023-03-21 12:50:00,49.0,49.01,48.97,48.99,78820.0,47.3025,47.3122,47.2736,47.2929,78820.0
2023-03-21 13:00:00,48.98,48.98,48.94,48.97,94020.0,47.2832,47.2832,47.2446,47.2736,94020.0
2023-03-21 13:10:00,49.01,49.05,49.01,49.04,45370.0,47.3122,47.3508,47.3122,47.3411,45370.0
2023-03-21 13:20:00,49.04,49.07,49.03,49.07,33725.0,47.3411,47.3701,47.3315,47.3701,33725.0
2023-03-21 13:30:00,49.08,49.1,49.07,49.07,40070.0,47.3798,47.3991,47.3701,47.3701,40070.0
2023-03-21 13:40:00,49.06,49.07,49.02,49.02,49945.0,47.3604,47.3701,47.3218,47.3218,49945.0
2023-03-21 13:50:00,49.02,49.02,48.91,48.91,96265.0,47.3218,47.3218,47.2156,47.2156,96265.0
2023-03-21 14:00:00,48.9,48.93,48.89,48.9,34315.0,47.206,47.235,47.1963,47.206,34315.0
2023-03-21 14:10:00,48.92,48.96,48.91,48.94,33295.0,47.2253,47.2639,47.2156,47.2446,33295.0
2023-03-21 14:20:00,48.94,48.97,48.94,48.95,70210.0,47.2446,47.2736,47.2446,47.2543,70210.0
2023-03-21 14:30:00,48.97,48.99,48.95,48.95,53155.0,47.2736,47.2929,47.2543,47.2543,53155.0
2023-03-21 14:40:00,48.96,49.02,48.95,49.02,34485.0,47.2639,47.3218,47.2543,47.3218,34485.0
2023-03-21 14:50:00,49.01,49.05,48.96,49.0,95210.0,47.3122,47.3508,47.2639,47.3025,95210.0
2023-03-21 15:00:00,49.01,49.08,49.01,49.06,73055.0,47.3122,47.3798,47.3122,47.3604,73055.0
2023-03-21 15:10:00,49.07,49.12,49.05,49.11,55415.0,47.3701,47.4184,47.3508,47.4087,55415.0
2023-03-21 15:20:00,49.11,49.13,49.05,49.08,190965.0,47.4087,47.428,47.3508,47.3798,190965.0
2023-03-21 15:30:00,49.08,49.15,49.05,49.15,73395.0,47.3798,47.4473,47.3508,47.4473,73395.0
2023-03-21 15:40:00,49.16,49.22,49.15,49.19,64820.0,47.457,47.5149,47.4473,47.4859,64820.0
2023-03-21 15:50:00,49.18,49.19,49.09,49.14,273855.0,47.4763,47.4859,47.3894,47.4377,273855.0
2023-03-22 09:30:00,49.13,49.13,48.92,48.99,369195.0,47.428,47.428,47.2253,47.2929,369195.0
2023-03-22 09:40:00,48.94,48.94,48.83,48.87,17955.0,47.2446,47.2446,47.1384,47.177,17955.0
2023-03-22 09:50:00,48.94,49.02,48.89,49.01,37685.0,47.2446,47.3218,47.1963,47.3122,37685.0
2023-03-22 10:00:00,49.01,49.14,49.0,49.14,107890.0,47.3122,47.4377,47.3025,47.4377,107890.0
2023-03-22 10:10:00,49.15,49.16,49.03,49.14,130445.0,47.4473,47.457,47.3315,47.4377,130445.0
2023-03-22 10:20:00,49.14,49.19,49.08,49.19,58500.0,47.4377,47.4859,47.3798,47.4859,58500.0
2023-03-22 10:30:00,49.2,49.2,49.12,49.14,27100.0,47.4956,47.4956,47.4184,47.4377,27100.0
2023-03-22 10:40:00,49.16,49.16,49.09,49.09,140400.0,47.457,47.457,47.3894,47.3894,140400.0
2023-03-22 10:50:00,49.09,49.1,49.06,49.07,302125.0,47.3894,47.3991,47.3604,47.3701,302125.0
2023-03-22 11:00:00,49.09,49.11,48.99,49.0,30250.0,47.3894,47.4087,47.2929,47.3025,30250.0
2023-03-22 11:10:00,49.0,49.01,48.95,48.95,66805.0,47.3025,47.3122,47.2543,47.2543,66805.0
2023-03-22 11:20:00,48.94,48.96,48.91,48.91,15880.0,47.2446,47.2639,47.2156,47.2156,15880.0
2023-03-22 11:30:00,48.92,48.95,48.88,48.92,263280.0,47.2253,47.2543,47.1867,47.2253,263280.0
2023-03-22 11:40:00,48.9,48.9,48.83,48.86,38335.0,47.206,47.206,47.1384,47.1674,38335.0
2023-03-22 11:50:00,48.86,48.88,48.85,48.86,11395.0,47.1674,47.1867,47.1577,47.1674,11395.0
2023-03-22 12:00:00,48.87,48.87,48.81,48.83,39930.0,47.177,47.177,47.1191,47.1384,39930.0
2023-03-22 12:10:00,48.83,48.83,48.79,48.81,51930.0,47.1384,47.1384,47.0998,47.1191,51930.0
2023-03-22 12:20:00,48.81,48.9,48.81,48.9,45135.0,47.1191,47.206,47.1191,47.206,45135.0
2023-03-22 12:30:00,48.88,48.89,48.82,48.84,64740.0,47.1867,47.1963,47.1288,47.1481,64740.0
2023-03-22 12:40:00,48.84,48.88,48.83,48.85,28275.0,47.1481,47.1867,47.1384,47.1577,28275.0
2023-03-22 12:50:00,48.85,48.86,48.8,48.83,43030.0,47.1577,47.1674,47.1095,47.1384,43030.0
2023-03-22 13:00:00,48.82,48.82,48.74,48.75,42830.0,47.1288,47.1288,47.0515,47.0612,42830.0
2023-03-22 13:10:00,48.76,48.8,48.76,48.8,18875.0,47.0708,47.1095,47.0708,47.1095,18875.0
2023-03-22 13:20:00,48.81,48.83,48.79,48.81,27995.0,47.1191,47.1384,47.0998,47.1191,27995.0
2023-03-22 13:30:00,48.82,48.85,48.8,48.8,70160.0,47.1288,47.1577,47.1095,47.1095,70160.0
2023-03-22 13:40:00,48.8,48.84,48.79,48.81,24385.0,47.1095,47.1481,47.0998,47.1191,24385.0
2023-03-22 13:50:00,48.83,48.88,48.83,48.88,53425.0,47.1384,47.1867,47.1384,47.1867,53425.0
2023-03-22 14:00:00,48.87,49.29,48.85,49.09,75830.0,47.177,47.5825,47.1577,47.3894,75830.0
2023-03-22 14:10:00,49.09,49.09,48.87,49.02,22010.0,47.3894,47.3894,47.177,47.3218,22010.0
2023-03-22 14:20:00,48.98,48.98,48.88,48.96,38295.0,47.2832,47.2832,47.1867,47.2639,38295.0
2023-03-22 14:30:00,48.96,49.09,48.64,48.89,72120.0,47.2639,47.3894,46.955,47.1963,72120.0
2023-03-22 14:40:00,49.02,49.31,48.93,49.24,46050.0,47.3218,47.6018,47.235,47.5342,46050.0
2023-03-22 14:50:00,49.2,49.25,48.75,48.75,268870.0,47.4956,47.5439,47.0612,47.0612,268870.0
2023-03-22 15:00:00,48.72,48.8,48.37,48.46,367080.0,47.0322,47.1095,46.6944,46.7812,367080.0
2023-03-22 15:10:00,48.47,48.72,48.38,48.65,129285.0,46.7909,47.0322,46.704,46.9647,129285.0
2023-03-22 15:20:00,48.64,48.9,48.63,48.75,187235.0,46.955,47.206,46.9453,47.0612,187235.0
2023-03-22 15:30:00,48.79,48.8,48.41,48.45,211885.0,47.0998,47.1095,46.733,46.7716,211885.0
2023-03-22 15:40:00,48.49,48.53,48.22,48.27,149195.0,46.8102,46.8488,46.5495,46.5978,149195.0
2023-03-22 15:50:00,48.24,48.26,47.86,47.86,640290.0,46.5689,46.5882,46.202,46.202,640290.0
2023-03-23 09:30:00,48.0,48.09,48.0,48.07,130825.0,46.5214,46.6086,46.5214,46.5892,130825.0
2023-03-23 09:40:00,48.04,48.22,48.0,48.17,199400.0,46.5602,46.7346,46.5214,46.6862,199400.0
2023-03-23 09:50:00,48.2,48.22,48.07,48.15,77335.0,46.7152,46.7346,46.5892,46.6668,77335.0
2023-03-23 10:00:00,48.16,48.25,48.14,48.23,256265.0,46.6765,46.7637,46.6571,46.7443,256265.0
2023-03-23 10:10:00,48.24,48.33,48.22,48.29,267890.0,46.754,46.8412,46.7346,46.8025,267890.0
2023-03-23 10:20:00,48.27,48.31,48.2,48.22,134460.0,46.7831,46.8219,46.7152,46.7346,134460.0
2023-03-23 10:30:00,48.24,48.28,48.16,48.26,97840.0,46.754,46.7928,46.6765,46.7734,97840.0
2023-03-23 10:40:00,48.27,48.41,48.26,48.38,61210.0,46.7831,46.9188,46.7734,46.8897,61210.0
2023-03-23 10:50:00,48.4,48.52,48.38,48.46,306850.0,46.9091,47.0254,46.8897,46.9672,306850.0
2023-03-23 11:00:00,48.48,48.58,48.48,48.53,85210.0,46.9866,47.0835,46.9866,47.0351,85210.0
2023-03-23 11:10:00,48.53,48.56,48.48,48.48,65200.0,47.0351,47.0642,46.9866,46.9866,65200.0
2023-03-23 11:20:00,48.49,48.51,48.37,48.38,167060.0,46.9963,47.0157,46.88,46.8897,167060.0
2023-03-23 11:30:00,48.39,48.47,48.39,48.43,43055.0,46.8994,46.9769,46.8994,46.9382,43055.0
2023-03-23 11:40:00,48.43,48.45,48.33,48.37,146530.0,46.9382,46.9575,46.8412,46.88,146530.0
2023-03-23 11:50:00,48.38,48.4,48.29,48.31,49625.0,46.8897,46.9091,46.8025,46.8219,49625.0
2023-03-23 12:00:00,48.26,48.3,48.26,48.27,16180.0,46.7734,46.8122,46.7734,46.7831,16180.0
2023-03-23 12:10:00,48.23,48.23,48.1,48.1,19905.0,46.7443,46.7443,46.6183,46.6183,19905.0
2023-03-23 12:20:00,48.13,48.17,48.12,48.12,17280.0,46.6474,46.6862,46.6377,46.6377,17280.0
2023-03-23 12:30:00,48.18,48.18,48.07,48.08,27405.0,46.6959,46.6959,46.5892,46.5989,27405.0
2023-03-23 12:40:00,48.07,48.07,47.97,47.98,23490.0,46.5892,46.5892,46.4923,46.502,23490.0
2023-03-23 12:50:00,47.99,47.99,47.91,47.93,29025.0,46.5117,46.5117,46.4342,46.4536,29025.0
2023-03-23 13:00:00,47.94,48.01,47.9,47.92,15590.0,46.4633,46.5311,46.4245,46.4439,15590.0
2023-03-23 13:10:00,47.94,47.94,47.82,47.82,43625.0,46.4633,46.4633,46.3469,46.3469,43625.0
2023-03-23 13:20:00,47.82,47.88,47.69,47.75,96025.0,46.3469,46.4051,46.221,46.2791,96025.0
2023-03-23 13:30:00,47.74,47.81,47.74,47.81,15530.0,46.2694,46.3373,46.2694,46.3373,15530.0
2023-03-23 13:40:00,47.8,47.86,47.75,47.78,68295.0,46.3276,46.3857,46.2791,46.3082,68295.0
2023-03-23 13:50:00,47.76,47.76,47.69,47.7,66080.0,46.2888,46.2888,46.221,46.2306,66080.0
2023-03-23 14:00:00,47.72,47.78,47.68,47.7,85410.0,46.25,46.3082,46.2113,46.2306,85410.0
2023-03-23 14:10:00,47.7,47.71,47.64,47.66,62960.0,46.2306,46.2403,46.1725,46.1919,62960.0
2023-03-23 14:20:00,47.63,47.64,47.41,47.41,70135.0,46.1628,46.1725,45.9496,45.9496,70135.0
2023-03-23 14:30:00,47.39,47.45,47.32,47.33,97825.0,45.9302,45.9883,45.8624,45.872,97825.0
2023-03-23 14:40:00,47.33,47.33,47.16,47.26,85580.0,45.872,45.872,45.7073,45.8042,85580.0
2023-03-23 14:50:00,47.25,47.33,47.15,47.33,66735.0,45.7945,45.872,45.6976,45.872,66735.0
2023-03-23 15:00:00,47.35,47.75,47.35,47.44,306240.0,45.8914,46.2791,45.8914,45.9787,306240.0
2023-03-23 15:10:00,47.51,47.51,47.23,47.23,138835.0,46.0465,46.0465,45.7751,45.7751,138835.0
2023-03-23 15:20:00,47.24,47.36,47.11,47.29,65075.0,45.7848,45.9011,45.6588,45.8333,65075.0
2023-03-23 15:30:00,47.27,47.44,47.21,47.42,87900.0,45.8139,45.9787,45.7557,45.9593,87900.0
2023-03-23 15:40:00,47.41,47.59,47.38,47.53,36570.0,45.9496,46.124,45.9205,46.0659,36570.0
2023-03-23 15:50:00,47.56,47.72,47.47,47.47,575285.0,46.095,46.25,46.0077,46.0077,575285.0
2023-03-24 09:30:00,47.11,47.11,46.95,47.0,97365.0,45.6588,45.6588,45.5037,45.5522,97365.0
2023-03-24 09:40:00,47.0,47.07,46.75,46.84,184390.0,45.5522,45.6201,45.3099,45.3971,184390.0
2023-03-24 09:50:00,46.83,47.08,46.82,47.07,71295.0,45.3874,45.6297,45.3778,45.6201,71295.0
2023-03-24 10:00:00,47.09,47.19,47.04,47.09,122590.0,45.6394,45.7364,45.591,45.6394,122590.0
2023-03-24 10:10:00,47.09,47.27,47.0,47.03,94565.0,45.6394,45.8139,45.5522,45.5813,94565.0
2023-03-24 10:20:00,47.04,47.35,46.92,47.34,121740.0,45.591,45.8914,45.4747,45.8817,121740.0
2023-03-24 10:30:00,47.32,47.4,47.19,47.19,133785.0,45.8624,45.9399,45.7364,45.7364,133785.0
2023-03-24 10:40:00,47.18,47.18,47.01,47.09,124605.0,45.7267,45.7267,45.5619,45.6394,124605.0
2023-03-24 10:50:00,47.03,47.09,47.02,47.08,20155.0,45.5813,45.6394,45.5716,45.6297,20155.0
2023-03-24 11:00:00,47.09,47.14,47.01,47.01,362980.0,45.6394,45.6879,45.5619,45.5619,362980.0
2023-03-24 11:10:00,47.0,47.01,46.91,46.96,36595.0,45.5522,45.5619,45.465,45.5134,36595.0
2023-03-24 11:20:00,46.99,47.11,46.99,47.08,71540.0,45.5425,45.6588,45.5425,45.6297,71540.0
2023-03-24 11:30:00,47.06,47.14,47.04,47.11,67035.0,45.6104,45.6879,45.591,45.6588,67035.0
2023-03-24 11:40:00,47.14,47.41,47.14,47.33,86665.0,45.6879,45.9496,45.6879,45.872,86665.0
2023-03-24 11:50:00,47.31,47.45,47.31,47.44,108230.0,45.8527,45.9883,45.8527,45.9787,108230.0
2023-03-24 12:00:00,47.45,47.56,47.35,47.35,182565.0,45.9883,46.095,45.8914,45.8914,182565.0
2023-03-24 12:10:00,47.37,47.41,47.31,47.31,31305.0,45.9108,45.9496,45.8527,45.8527,31305.0
2023-03-24 12:20:00,47.35,47.38,47.33,47.38,50075.0,45.8914,45.9205,45.872,45.9205,50075.0
2023-03-24 12:30:00,47.4,47.45,47.35,47.41,37995.0,45.9399,45.9883,45.8914,45.9496,37995.0
2023-03-24 12:40:00,47.41,47.58,47.41,47.56,124575.0,45.9496,46.1143,45.9496,46.095,124575.0
2023-03-24 12:50:00,47.58,47.59,47.51,47.52,37090.0,46.1143,46.124,46.0465,46.0562,37090.0
2023-03-24 13:00:00,47.56,47.57,47.5,47.51,79025.0,46.095,46.1046,46.0368,46.0465,79025.0
2023-03-24 13:10:00,47.51,47.53,47.44,47.46,23945.0,46.0465,46.0659,45.9787,45.998,23945.0
2023-03-24 13:20:00,47.48,47.62,47.48,47.53,212485.0,46.0174,46.1531,46.0174,46.0659,212485.0
2023-03-24 13:30:00,47.58,47.65,47.54,47.61,47945.0,46.1143,46.1822,46.0756,46.1434,47945.0
2023-03-24 13:40:00,47.64,47.64,47.5,47.5,67345.0,46.1725,46.1725,46.0368,46.0368,67345.0
2023-03-24 13:50:00,47.51,47.57,47.48,47.56,51605.0,46.0465,46.1046,46.0174,46.095,51605.0
2023-03-24 14:00:00,47.59,47.63,47.57,47.63,52585.0,46.124,46.1628,46.1046,46.1628,52585.0
2023-03-24 14:10:00,47.63,47.71,47.63,47.66,97980.0,46.1628,46.2403,46.1628,46.1919,97980.0
2023-03-24 14:20:00,47.67,47.68,47.6,47.62,64040.0,46.2016,46.2113,46.1337,46.1531,64040.0
2023-03-24 14:30:00,47.64,47.74,47.62,47.73,121380.0,46.1725,46.2694,46.1531,46.2597,121380.0
2023-03-24 14:40:00,47.71,47.77,47.69,47.73,75215.0,46.2403,46.2985,46.221,46.2597,75215.0
2023-03-24 14:50:00,47.71,47.75,47.67,47.71,124125.0,46.2403,46.2791,46.2016,46.2403,124125.0
2023-03-24 15:00:00,47.7,47.71,47.65,47.67,55825.0,46.2306,46.2403,46.1822,46.2016,55825.0
2023-03-24 15:10:00,47.68,47.79,47.67,47.78,56775.0,46.2113,46.3179,46.2016,46.3082,56775.0
2023-03-24 15:20:00,47.78,47.88,47.78,47.86,104520.0,46.3082,46.4051,46.3082,46.3857,104520.0
2023-03-24 15:30:00,47.87,47.89,47.8,47.82,91645.0,46.3954,46.4148,46.3276,46.3469,91645.0
2023-03-24 15:40:00,47.82,47.87,47.75,47.78,48825.0,46.3469,46.3954,46.2791,46.3082,48825.0
2023-03-24 15:50:00,47.76,47.87,47.7,47.86,261280.0,46.2888,46.3954,46.2306,46.3857,261280.0
2023-03-27 09:30:00,48.41,48.48,48.17,48.18,420925.0,46.9188,46.9866,46.6862,46.6959,420925.0
2023-03-27 09:40:00,48.23,48.42,48.2,48.38,242950.0,46.7443,46.9285,46.7152,46.8897,242950.0
2023-03-27 09:50:00,48.37,48.4,48.18,48.24,277575.0,46.88,46.9091,46.6959,46.754,277575.0
2023-03-27 10:00:00,48.25,48.27,48.15,48.19,336970.0,46.7637,46.7831,46.6668,46.7056,336970.0
2023-03-27 10:10:00,48.19,48.33,48.17,48.21,176030.0,46.7056,46.8412,46.6862,46.7249,176030.0
2023-03-27 10:20:00,48.23,48.26,48.12,48.15,62230.0,46.7443,46.7734,46.6377,46.6668,62230.0
2023-03-27 10:30:00,48.13,48.14,48.05,48.12,107305.0,46.6474,46.6571,46.5699,46.6377,107305.0
2023-03-27 10:40:00,48.13,48.16,48.03,48.11,234430.0,46.6474,46.6765,46.5505,46.628,234430.0
2023-03-27 10:50:00,48.12,48.17,48.03,48.06,110750.0,46.6377,46.6862,46.5505,46.5796,110750.0
2023-03-27 11:00:00,48.05,48.08,48.02,48.04,51430.0,46.5699,46.5989,46.5408,46.5602,51430.0
2023-03-27 11:10:00,48.02,48.07,47.97,48.0,135715.0,46.5408,46.5892,46.4923,46.5214,135715.0
2023-03-27 11:20:00,47.98,48.1,47.98,48.1,253640.0,46.502,46.6183,46.502,46.6183,253640.0
2023-03-27 11:30:00,48.1,48.16,48.09,48.16,82835.0,46.6183,46.6765,46.6086,46.6765,82835.0
2023-03-27 11:40:00,48.15,48.15,48.09,48.15,111395.0,46.6668,46.6668,46.6086,46.6668,111395.0
2023-03-27 11:50:00,48.14,48.16,48.06,48.11,74135.0,46.6571,46.6765,46.5796,46.628,74135.0
2023-03-27 12:00:00,48.12,48.21,48.08,48.12,168970.0,46.6377,46.7249,46.5989,46.6377,168970.0
2023-03-27 12:10:00,48.14,48.29,48.12,48.28,121655.0,46.6571,46.8025,46.6377,46.7928,121655.0
2023-03-27 12:20:00,48.28,48.31,48.24,48.27,172670.0,46.7928,46.8219,46.754,46.7831,172670.0
2023-03-27 12:30:00,48.3,48.32,48.25,48.27,57525.0,46.8122,46.8315,46.7637,46.7831,57525.0
2023-03-27 12:40:00,48.27,48.32,48.25,48.31,34770.0,46.7831,46.8315,46.7637,46.8219,34770.0
2023-03-27 12:50:00,48.3,48.35,48.3,48.34,34730.0,46.8122,46.8606,46.8122,46.8509,34730.0
2023-03-27 13:00:00,48.36,48.42,48.34,48.36,105180.0,46.8703,46.9285,46.8509,46.8703,105180.0
2023-03-27 13:10:00,48.34,48.36,48.3,48.34,43340.0,46.8509,46.8703,46.8122,46.8509,43340.0
2023-03-27 13:20:00,48.33,48.43,48.33,48.41,77870.0,46.8412,46.9382,46.8412,46.9188,77870.0
2023-03-27 13:30:00,48.41,48.45,48.39,48.44,170000.0,46.9188,46.9575,46.8994,46.9479,170000.0
2023-03-27 13:40:00,48.45,48.51,48.44,48.49,75710.0,46.9575,47.0157,46.9479,46.9963,75710.0
2023-03-27 13:50:00,48.48,48.49,48.41,48.43,74850.0,46.9866,46.9963,46.9188,46.9382,74850.0
2023-03-27 14:00:00,48.42,48.43,48.37,48.39,50475.0,46.9285,46.9382,46.88,46.8994,50475.0
2023-03-27 14:10:00,48.38,48.41,48.38,48.4,55130.0,46.8897,46.9188,46.8897,46.9091,55130.0
2023-03-27 14:20:00,48.41,48.48,48.4,48.46,52555.0,46.9188,46.9866,46.9091,46.9672,52555.0
2023-03-27 14:30:00,48.46,48.55,48.46,48.53,50275.0,46.9672,47.0545,46.9672,47.0351,50275.0
2023-03-27 14:40:00,48.52,48.55,48.5,48.53,65955.0,47.0254,47.0545,47.006,47.0351,65955.0
2023-03-27 14:50:00,48.53,48.54,48.5,48.53,74665.0,47.0351,47.0448,47.006,47.0351,74665.0
2023-03-27 15:00:00,48.53,48.58,48.46,48.47,130340.0,47.0351,47.0835,46.9672,46.9769,130340.0
2023-03-27 15:10:00,48.5,48.51,48.46,48.47,51155.0,47.006,47.0157,46.9672,46.9769,51155.0
2023-03-27 15:20:00,48.47,48.54,48.43,48.5,59990.0,46.9769,47.0448,46.9382,47.006,59990.0
2023-03-27 15:30:00,48.51,48.54,48.39,48.43,127990.0,47.0157,47.0448,46.8994,46.9382,127990.0
2023-03-27 15:40:00,48.41,48.45,48.34,48.36,60680.0,46.9188,46.9575,46.8509,46.8703,60680.0
2023-03-27 15:50:00,48.35,48.41,48.26,48.33,152115.0,46.8606,46.9188,46.7734,46.8412,152115.0
2023-03-28 09:30:00,48.21,48.46,48.18,48.45,198020.0,46.7249,46.9672,46.6959,46.9575,198020.0
2023-03-28 09:40:00,48.48,48.53,48.43,48.49,126250.0,46.9866,47.0351,46.9382,46.9963,126250.0
2023-03-28 09:50:00,48.51,48.56,48.46,48.49,127300.0,47.0157,47.0642,46.9672,46.9963,127300.0
2023-03-28 10:00:00,48.46,48.58,48.42,48.57,34055.0,46.9672,47.0835,46.9285,47.0738,34055.0
2023-03-28 10:10:00,48.59,48.63,48.59,48.6,26935.0,47.0932,47.132,47.0932,47.1029,26935.0
2023-03-28 10:20:00,48.61,48.61,48.49,48.52,157265.0,47.1126,47.1126,46.9963,47.0254,157265.0
2023-03-28 10:30:00,48.54,48.55,48.32,48.42,185070.0,47.0448,47.0545,46.8315,46.9285,185070.0
2023-03-28 10:40:00,48.43,48.48,48.39,48.46,97035.0,46.9382,46.9866,46.8994,46.9672,97035.0
2023-03-28 10:50:00,48.47,48.47,48.38,48.39,46910.0,46.9769,46.9769,46.8897,46.8994,46910.0
2023-03-28 11:00:00,48.39,48.47,48.39,48.42,36115.0,46.8994,46.9769,46.8994,46.9285,36115.0
2023-03-28 11:10:00,48.42,48.48,48.4,48.44,103510.0,46.9285,46.9866,46.9091,46.9479,103510.0
2023-03-28 11:20:00,48.45,48.48,48.43,48.48,57305.0,46.9575,46.9866,46.9382,46.9866,57305.0
2023-03-28 11:30:00,48.47,48.55,48.46,48.54,79610.0,46.9769,47.0545,46.9672,47.0448,79610.0
2023-03-28 11:40:00,48.55,48.55,48.47,48.48,45265.0,47.0545,47.0545,46.9769,46.9866,45265.0
2023-03-28 11:50:00,48.46,48.52,48.46,48.51,43800.0,46.9672,47.0254,46.9672,47.0157,43800.0
2023-03-28 12:00:00,48.51,48.52,48.47,48.49,41080.0,47.0157,47.0254,46.9769,46.9963,41080.0
2023-03-28 12:10:00,48.49,48.5,48.43,48.43,53225.0,46.9963,47.006,46.9382,46.9382,53225.0
2023-03-28 12:20:00,48.46,48.49,48.44,48.45,75255.0,46.9672,46.9963,46.9479,46.9575,75255.0
2023-03-28 12:30:00,48.43,48.47,48.4,48.47,18640.0,46.9382,46.9769,46.9091,46.9769,18640.0
2023-03-28 12:40:00,48.48,48.51,48.46,48.49,136445.0,46.9866,47.0157,46.9672,46.9963,136445.0
2023-03-28 12:50:00,48.48,48.49,48.44,48.44,89185.0,46.9866,46.9963,46.9479,46.9479,89185.0
2023-03-28 13:00:00,48.45,48.45,48.36,48.37,45070.0,46.9575,46.9575,46.8703,46.88,45070.0
2023-03-28 13:10:00,48.38,48.4,48.33,48.36,39960.0,46.8897,46.9091,46.8412,46.8703,39960.0
2023-03-28 13:20:00,48.36,48.36,48.31,48.33,21365.0,46.8703,46.8703,46.8219,46.8412,21365.0
2023-03-28 13:30:00,48.32,48.33,48.25,48.25,133500.0,46.8315,46.8412,46.7637,46.7637,133500.0
2023-03-28 13:40:00,48.27,48.27,48.21,48.23,40320.0,46.7831,46.7831,46.7249,46.7443,40320.0
2023-03-28 13:50:00,48.22,48.23,48.17,48.2,38725.0,46.7346,46.7443,46.6862,46.7152,38725.0
2023-03-28 14:00:00,48.19,48.27,48.19,48.25,64700.0,46.7056,46.7831,46.7056,46.7637,64700.0
2023-03-28 14:10:00,48.26,48.28,48.22,48.24,35240.0,46.7734,46.7928,46.7346,46.754,35240.0
2023-03-28 14:20:00,48.24,48.27,48.24,48.26,31430.0,46.754,46.7831,46.754,46.7734,31430.0
2023-03-28 14:30:00,48.26,48.27,48.22,48.26,109200.0,46.7734,46.7831,46.7346,46.7734,109200.0
2023-03-28 14:40:00,48.25,48.35,48.25,48.33,45405.0,46.7637,46.8606,46.7637,46.8412,45405.0
2023-03-28 14:50:00,48.34,48.37,48.34,48.36,36480.0,46.8509,46.88,46.8509,46.8703,36480.0
2023-03-28 15:00:00,48.37,48.42,48.37,48.41,83160.0,46.88,46.9285,46.88,46.9188,83160.0
2023-03-28 15:10:00,48.41,48.41,48.35,48.35,88445.0,46.9188,46.9188,46.8606,46.8606,88445.0
2023-03-28 15:20:00,48.35,48.36,48.3,48.32,57560.0,46.8606,46.8703,46.8122,46.8315,57560.0
2023-03-28 15:30:00,48.31,48.4,48.29,48.36,186065.0,46.8219,46.9091,46.8025,46.8703,186065.0
2023-03-28 15:40:00,48.37,48.39,48.33,48.39,82995.0,46.88,46.8994,46.8412,46.8994,82995.0
2023-03-28 15:50:00,48.38,48.48,48.38,48.43,652150.0,46.8897,46.9866,46.8897,46.9382,652150.0
2023-03-29 09:30:00,48.93,48.93,48.76,48.87,712365.0,47.4228,47.4228,47.258,47.3646,712365.0
2023-03-29 09:40:00,48.88,48.96,48.84,48.84,130165.0,47.3743,47.4518,47.3355,47.3355,130165.0
2023-03-29 09:50:00,48.84,48.95,48.83,48.87,141565.0,47.3355,47.4421,47.3258,47.3646,141565.0
2023-03-29 10:00:00,48.87,48.94,48.84,48.9,228620.0,47.3646,47.4324,47.3355,47.3937,228620.0
2023-03-29 10:10:00,48.86,48.9,48.8,48.87,81305.0,47.3549,47.3937,47.2968,47.3646,81305.0
2023-03-29 10:20:00,48.87,48.89,48.8,48.84,391635.0,47.3646,47.384,47.2968,47.3355,391635.0
2023-03-29 10:30:00,48.84,48.89,48.82,48.82,51445.0,47.3355,47.384,47.3161,47.3161,51445.0
2023-03-29 10:40:00,48.79,48.8,48.68,48.71,62935.0,47.2871,47.2968,47.1805,47.2095,62935.0
2023-03-29 10:50:00,48.71,48.74,48.63,48.63,28305.0,47.2095,47.2386,47.132,47.132,28305.0
2023-03-29 11:00:00,48.64,48.72,48.63,48.71,36735.0,47.1417,47.2192,47.132,47.2095,36735.0
2023-03-29 11:10:00,48.7,48.76,48.7,48.71,66115.0,47.1998,47.258,47.1998,47.2095,66115.0
2023-03-29 11:20:00,48.72,48.77,48.72,48.74,78505.0,47.2192,47.2677,47.2192,47.2386,78505.0
2023-03-29 11:30:00,48.75,48.8,48.73,48.78,114955.0,47.2483,47.2968,47.2289,47.2774,114955.0
2023-03-29 11:40:00,48.76,48.79,48.75,48.78,14635.0,47.258,47.2871,47.2483,47.2774,14635.0
2023-03-29 11:50:00,48.77,48.82,48.76,48.81,61860.0,47.2677,47.3161,47.258,47.3065,61860.0
2023-03-29 12:00:00,48.83,48.84,48.78,48.79,91995.0,47.3258,47.3355,47.2774,47.2871,91995.0
2023-03-29 12:10:00,48.8,48.88,48.8,48.87,45130.0,47.2968,47.3743,47.2968,47.3646,45130.0
2023-03-29 12:20:00,48.88,48.88,48.83,48.84,98890.0,47.3743,47.3743,47.3258,47.3355,98890.0
2023-03-29 12:30:00,48.85,48.89,48.83,48.85,58800.0,47.3452,47.384,47.3258,47.3452,58800.0
2023-03-29 12:40:00,48.84,48.84,48.78,48.79,391845.0,47.3355,47.3355,47.2774,47.2871,391845.0
2023-03-29 12:50:00,48.79,48.8,48.71,48.74,35825.0,47.2871,47.2968,47.2095,47.2386,35825.0
2023-03-29 13:00:00,48.74,48.81,48.71,48.81,28335.0,47.2386,47.3065,47.2095,47.3065,28335.0
2023-03-29 13:10:00,48.81,48.84,48.81,48.84,29025.0,47.3065,47.3355,47.3065,47.3355,29025.0
2023-03-29 13:20:00,48.83,48.85,48.81,48.84,49110.0,47.3258,47.3452,47.3065,47.3355,49110.0
2023-03-29 13:30:00,48.83,48.84,48.75,48.76,160725.0,47.3258,47.3355,47.2483,47.258,160725.0
2023-03-29 13:40:00,48.77,48.79,48.76,48.77,47820.0,47.2677,47.2871,47.258,47.2677,47820.0
2023-03-29 13:50:00,48.78,48.81,48.77,48.78,103970.0,47.2774,47.3065,47.2677,47.2774,103970.0
2023-03-29 14:00:00,48.79,48.83,48.75,48.83,71050.0,47.2871,47.3258,47.2483,47.3258,71050.0
2023-03-29 14:10:00,48.82,48.84,48.79,48.79,35220.0,47.3161,47.3355,47.2871,47.2871,35220.0
2023-03-29 14:20:00,48.8,48.83,48.77,48.83,59995.0,47.2968,47.3258,47.2677,47.3258,59995.0
2023-03-29 14:30:00,48.84,48.86,48.82,48.85,85780.0,47.3355,47.3549,47.3161,47.3452,85780.0
2023-03-29 14:40:00,48.86,48.92,48.84,48.92,69530.0,47.3549,47.4131,47.3355,47.4131,69530.0
2023-03-29 14:50:00,48.92,48.95,48.87,48.92,217715.0,47.4131,47.4421,47.3646,47.4131,217715.0
2023-03-29 15:00:00,48.93,48.95,48.84,48.9,367900.0,47.4228,47.4421,47.3355,47.3937,367900.0
2023-03-29 15:10:00,48.91,49.01,48.89,49.0,123965.0,47.4034,47.5003,47.384,47.4906,123965.0
2023-03-29 15:20:00,49.0,49.03,48.98,49.02,129250.0,47.4906,47.5197,47.4712,47.51,129250.0
2023-03-29 15:30:00,49.0,49.01,48.95,48.98,57385.0,47.4906,47.5003,47.4421,47.4712,57385.0
2023-03-29 15:40:00,48.97,49.05,48.96,49.05,152115.0,47.4615,47.5391,47.4518,47.5391,152115.0
2023-03-29 15:50:00,49.05,49.06,49.0,49.02,322255.0,47.5391,47.5488,47.4906,47.51,322255.0
2023-03-30 09:30:00,49.44,49.46,49.32,49.42,163145.0,47.917,47.9364,47.8007,47.8977,163145.0
2023-03-30 09:40:00,49.43,49.55,49.43,49.55,50470.0,47.9074,48.0237,47.9074,48.0237,50470.0
2023-03-30 09:50:00,49.56,49.57,49.48,49.55,46655.0,48.0333,48.043,47.9558,48.0237,46655.0
2023-03-30 10:00:00,49.57,49.58,49.42,49.44,92735.0,48.043,48.0527,47.8977,47.917,92735.0
2023-03-30 10:10:00,49.43,49.43,49.33,49.4,304455.0,47.9074,47.9074,47.8104,47.8783,304455.0
2023-03-30 10:20:00,49.39,49.49,49.39,49.46,58510.0,47.8686,47.9655,47.8686,47.9364,58510.0
2023-03-30 10:30:00,49.48,49.53,49.38,49.48,228095.0,47.9558,48.0043,47.8589,47.9558,228095.0
2023-03-30 10:40:00,49.49,49.53,49.47,49.48,118190.0,47.9655,48.0043,47.9461,47.9558,118190.0
2023-03-30 10:50:00,49.48,49.5,49.38,49.4,116730.0,47.9558,47.9752,47.8589,47.8783,116730.0
2023-03-30 11:00:00,49.4,49.41,49.38,49.4,29805.0,47.8783,47.888,47.8589,47.8783,29805.0
2023-03-30 11:10:00,49.42,49.45,49.31,49.35,343265.0,47.8977,47.9267,47.7911,47.8298,343265.0
2023-03-30 11:20:00,49.36,49.4,49.35,49.38,48180.0,47.8395,47.8783,47.8298,47.8589,48180.0
2023-03-30 11:30:00,49.37,49.37,49.3,49.33,125205.0,47.8492,47.8492,47.7814,47.8104,125205.0
2023-03-30 11:40:00,49.33,49.36,49.21,49.21,112130.0,47.8104,47.8395,47.6941,47.6941,112130.0
2023-03-30 11:50:00,49.22,49.28,49.22,49.27,162555.0,47.7038,47.762,47.7038,47.7523,162555.0
2023-03-30 12:00:00,49.24,49.27,49.2,49.25,91100.0,47.7232,47.7523,47.6844,47.7329,91100.0
2023-03-30 12:10:00,49.25,49.26,49.19,49.2,52845.0,47.7329,47.7426,47.6747,47.6844,52845.0
2023-03-30 12:20:00,49.21,49.23,49.19,49.22,32490.0,47.6941,47.7135,47.6747,47.7038,32490.0
2023-03-30 12:30:00,49.2,49.2,49.12,49.12,72650.0,47.6844,47.6844,47.6069,47.6069,72650.0
2023-03-30 12:40:00,49.12,49.15,49.08,49.13,55230.0,47.6069,47.636,47.5681,47.6166,55230.0
2023-03-30 12:50:00,49.11,49.2,49.11,49.14,76085.0,47.5972,47.6844,47.5972,47.6263,76085.0
2023-03-30 13:00:00,49.13,49.21,49.13,49.16,61305.0,47.6166,47.6941,47.6166,47.6457,61305.0
2023-03-30 13:10:00,49.16,49.18,49.14,49.15,64910.0,47.6457,47.6651,47.6263,47.636,64910.0
2023-03-30 13:20:00,49.15,49.19,49.11,49.12,154380.0,47.636,47.6747,47.5972,47.6069,154380.0
2023-03-30 13:30:00,49.12,49.12,49.04,49.04,66165.0,47.6069,47.6069,47.5294,47.5294,66165.0
2023-03-30 13:40:00,49.03,49.05,49.02,49.05,16955.0,47.5197,47.5391,47.51,47.5391,16955.0
2023-03-30 13:50:00,49.08,49.11,49.07,49.1,69690.0,47.5681,47.5972,47.5584,47.5875,69690.0
2023-03-30 14:00:00,49.11,49.14,49.1,49.14,150275.0,47.5972,47.6263,47.5875,47.6263,150275.0
2023-03-30 14:10:00,49.13,49.16,49.11,49.14,62720.0,47.6166,47.6457,47.5972,47.6263,62720.0
2023-03-30 14:20:00,49.15,49.19,49.14,49.18,64105.0,47.636,47.6747,47.6263,47.6651,64105.0
2023-03-30 14:30:00,49.18,49.21,49.13,49.15,171325.0,47.6651,47.6941,47.6166,47.636,171325.0
2023-03-30 14:40:00,49.15,49.15,49.12,49.15,34415.0,47.636,47.636,47.6069,47.636,34415.0
2023-03-30 14:50:00,49.16,49.17,49.13,49.16,44750.0,47.6457,47.6554,47.6166,47.6457,44750.0
2023-03-30 15:00:00,49.16,49.19,49.1,49.11,77675.0,47.6457,47.6747,47.5875,47.5972,77675.0
2023-03-30 15:10:00,49.09,49.14,49.09,49.12,48300.0,47.5778,47.6263,47.5778,47.6069,48300.0
2023-03-30 15:20:00,49.12,49.15,49.11,49.13,67195.0,47.6069,47.636,47.5972,47.6166,67195.0
2023-03-30 15:30:00,49.13,49.2,49.12,49.2,71960.0,47.6166,47.6844,47.6069,47.6844,71960.0
2023-03-30 15:40:00,49.19,49.2,49.12,49.14,56435.0,47.6747,47.6844,47.6069,47.6263,56435.0
2023-03-30 15:50:00,49.14,49.19,49.14,49.17,357550.0,47.6263,47.6747,47.6263,47.6554,357550.0
2023-03-31 09:30:00,49.48,49.67,49.45,49.67,155570.0,47.9558,48.14,47.9267,48.14,155570.0
2023-03-31 09:40:00,49.64,49.67,49.57,49.57,118900.0,48.1109,48.14,48.043,48.043,118900.0
2023-03-31 09:50:00,49.59,49.61,49.52,49.52,187600.0,48.0624,48.0818,47.9946,47.9946,187600.0
2023-03-31 10:00:00,49.54,49.65,49.54,49.62,40330.0,48.014,48.1206,48.014,48.0915,40330.0
2023-03-31 10:10:00,49.62,49.64,49.57,49.62,135440.0,48.0915,48.1109,48.043,48.0915,135440.0
2023-03-31 10:20:00,49.6,49.73,49.59,49.69,141990.0,48.0721,48.1981,48.0624,48.1593,141990.0
2023-03-31 10:30:00,49.72,49.72,49.62,49.64,74805.0,48.1884,48.1884,48.0915,48.1109,74805.0
2023-03-31 10:40:00,49.64,49.69,49.64,49.69,28165.0,48.1109,48.1593,48.1109,48.1593,28165.0
2023-03-31 10:50:00,49.69,49.77,49.67,49.76,23690.0,48.1593,48.2369,48.14,48.2272,23690.0
2023-03-31 11:00:00,49.75,49.81,49.75,49.8,45740.0,48.2175,48.2756,48.2175,48.266,45740.0
2023-03-31 11:10:00,49.81,49.91,49.81,49.89,57750.0,48.2756,48.3726,48.2756,48.3532,57750.0
2023-03-31 11:20:00,49.9,49.96,49.89,49.94,102290.0,48.3629,48.421,48.3532,48.4016,102290.0
2023-03-31 11:30:00,49.94,49.95,49.9,49.91,50840.0,48.4016,48.4113,48.3629,48.3726,50840.0
2023-03-31 11:40:00,49.89,49.93,49.87,49.89,26555.0,48.3532,48.392,48.3338,48.3532,26555.0
2023-03-31 11:50:00,49.9,49.92,49.88,49.88,66050.0,48.3629,48.3823,48.3435,48.3435,66050.0
2023-03-31 12:00:00,49.9,49.95,49.9,49.93,82080.0,48.3629,48.4113,48.3629,48.392,82080.0
2023-03-31 12:10:00,49.93,49.98,49.93,49.97,103695.0,48.392,48.4404,48.392,48.4307,103695.0
2023-03-31 12:20:00,49.98,50.0,49.93,49.94,117385.0,48.4404,48.4598,48.392,48.4016,117385.0
2023-03-31 12:30:00,49.94,49.96,49.85,49.89,100695.0,48.4016,48.421,48.3144,48.3532,100695.0
2023-03-31 12:40:00,49.88,49.92,49.86,49.88,131125.0,48.3435,48.3823,48.3241,48.3435,131125.0
2023-03-31 12:50:00,49.88,49.88,49.85,49.88,77325.0,48.3435,48.3435,48.3144,48.3435,77325.0
2023-03-31 13:00:00,49.89,49.89,49.83,49.86,54515.0,48.3532,48.3532,48.295,48.3241,54515.0
2023-03-31 13:10:00,49.85,49.86,49.81,49.82,94275.0,48.3144,48.3241,48.2756,48.2853,94275.0
2023-03-31 13:20:00,49.82,49.84,49.8,49.81,46050.0,48.2853,48.3047,48.266,48.2756,46050.0
2023-03-31 13:30:00,49.8,49.8,49.73,49.77,46955.0,48.266,48.266,48.1981,48.2369,46955.0
2023-03-31 13:40:00,49.78,49.81,49.74,49.74,102960.0,48.2466,48.2756,48.2078,48.2078,102960.0
2023-03-31 13:50:00,49.75,49.78,49.71,49.78,1311895.0,48.2175,48.2466,48.1787,48.2466,1311895.0
2023-03-31 14:00:00,49.78,49.85,49.78,49.84,48510.0,48.2466,48.3144,48.2466,48.3047,48510.0
2023-03-31 14:10:00,49.84,49.85,49.81,49.82,49490.0,48.3047,48.3144,48.2756,48.2853,49490.0
2023-03-31 14:20:00,49.82,49.83,49.74,49.78,84220.0,48.2853,48.295,48.2078,48.2466,84220.0
2023-03-31 14:30:00,49.77,49.78,49.75,49.76,59300.0,48.2369,48.2466,48.2175,48.2272,59300.0
2023-03-31 14:40:00,49.76,49.79,49.76,49.78,43780.0,48.2272,48.2563,48.2272,48.2466,43780.0
2023-03-31 14:50:00,49.78,49.8,49.75,49.78,50315.0,48.2466,48.266,48.2175,48.2466,50315.0
2023-03-31 15:00:00,49.79,49.89,49.79,49.82,83850.0,48.2563,48.3532,48.2563,48.2853,83850.0
2023-03-31 15:10:00,49.83,49.87,49.79,49.87,106990.0,48.295,48.3338,48.2563,48.3338,106990.0
2023-03-31 15:20:00,49.87,49.95,49.87,49.94,103895.0,48.3338,48.4113,48.3338,48.4016,103895.0
2023-03-31 15:30:00,49.93,49.97,49.84,49.85,126405.0,48.392,48.4307,48.3047,48.3144,126405.0
2023-03-31 15:40:00,49.84,49.89,49.83,49.87,101575.0,48.3047,48.3532,48.295,48.3338,101575.0
2023-03-31 15:50:00,49.88,50.06,49.88,50.03,946055.0,48.3435,48.5179,48.3435,48.4889,946055.0
2023-04-03 09:30:00,50.08,50.24,50.05,50.21,274105.0,48.5373,48.6924,48.5083,48.6633,274105.0
2023-04-03 09:40:00,50.21,50.22,50.12,50.2,56575.0,48.6633,48.673,48.5761,48.6536,56575.0
2023-04-03 09:50:00,50.2,50.24,50.12,50.14,71400.0,48.6536,48.6924,48.5761,48.5955,71400.0
2023-04-03 10:00:00,50.16,50.23,50.14,50.22,177580.0,48.6149,48.6827,48.5955,48.673,177580.0
2023-04-03 10:10:00,50.21,50.25,50.16,50.25,268475.0,48.6633,48.7021,48.6149,48.7021,268475.0
2023-04-03 10:20:00,50.25,50.31,50.23,50.3,340005.0,48.7021,48.7602,48.6827,48.7506,340005.0
2023-04-03 10:30:00,50.3,50.32,50.05,50.06,222035.0,48.7506,48.7699,48.5083,48.5179,222035.0
2023-04-03 10:40:00,50.07,50.07,49.9,49.91,92650.0,48.5276,48.5276,48.3629,48.3726,92650.0
2023-04-03 10:50:00,49.9,49.9,49.72,49.73,109525.0,48.3629,48.3629,48.1884,48.1981,109525.0
2023-04-03 11:00:00,49.78,49.79,49.67,49.68,47315.0,48.2466,48.2563,48.14,48.1497,47315.0
2023-04-03 11:10:00,49.68,49.7,49.63,49.7,83090.0,48.1497,48.169,48.1012,48.169,83090.0
2023-04-03 11:20:00,49.71,49.73,49.67,49.69,135985.0,48.1787,48.1981,48.14,48.1593,135985.0
2023-04-03 11:30:00,49.7,49.81,49.69,49.78,56410.0,48.169,48.2756,48.1593,48.2466,56410.0
2023-04-03 11:40:00,49.79,49.82,49.75,49.8,104745.0,48.2563,48.2853,48.2175,48.266,104745.0
2023-04-03 11:50:00,49.81,49.85,49.77,49.85,79090.0,48.2756,48.3144,48.2369,48.3144,79090.0
2023-04-03 12:00:00,49.86,49.89,49.82,49.86,22460.0,48.3241,48.3532,48.2853,48.3241,22460.0
2023-04-03 12:10:00,49.86,49.9,49.85,49.9,63370.0,48.3241,48.3629,48.3144,48.3629,63370.0
2023-04-03 12:20:00,49.91,49.91,49.84,49.91,96675.0,48.3726,48.3726,48.3047,48.3726,96675.0
2023-04-03 12:30:00,49.9,49.91,49.88,49.9,41195.0,48.3629,48.3726,48.3435,48.3629,41195.0
2023-04-03 12:40:00,49.9,49.9,49.85,49.87,17615.0,48.3629,48.3629,48.3144,48.3338,17615.0
2023-04-03 12:50:00,49.87,49.89,49.82,49.84,17655.0,48.3338,48.3532,48.2853,48.3047,17655.0
2023-04-03 13:00:00,49.83,49.87,49.8,49.87,13190.0,48.295,48.3338,48.266,48.3338,13190.0
2023-04-03 13:10:00,49.87,49.91,49.87,49.89,40325.0,48.3338,48.3726,48.3338,48.3532,40325.0
2023-04-03 13:20:00,49.89,49.9,49.81,49.81,37050.0,48.3532,48.3629,48.2756,48.2756,37050.0
2023-04-03 13:30:00,49.81,49.82,49.77,49.8,37365.0,48.2756,48.2853,48.2369,48.266,37365.0
2023-04-03 13:40:00,49.78,49.78,49.73,49.75,30240.0,48.2466,48.2466,48.1981,48.2175,30240.0
2023-04-03 13:50:00,49.75,49.79,49.73,49.77,18395.0,48.2175,48.2563,48.1981,48.2369,18395.0
2023-04-03 14:00:00,49.76,49.8,49.75,49.79,811685.0,48.2272,48.266,48.2175,48.2563,811685.0
2023-04-03 14:10:00,49.78,49.8,49.73,49.75,129075.0,48.2466,48.266,48.1981,48.2175,129075.0
2023-04-03 14:20:00,49.75,49.79,49.73,49.79,90130.0,48.2175,48.2563,48.1981,48.2563,90130.0
2023-04-03 14:30:00,49.78,49.84,49.78,49.81,39210.0,48.2466,48.3047,48.2466,48.2756,39210.0
2023-04-03 14:40:00,49.83,49.86,49.81,49.86,29435.0,48.295,48.3241,48.2756,48.3241,29435.0
2023-04-03 14:50:00,49.86,49.89,49.84,49.86,87550.0,48.3241,48.3532,48.3047,48.3241,87550.0
2023-04-03 15:00:00,49.86,49.92,49.85,49.88,149900.0,48.3241,48.3823,48.3144,48.3435,149900.0
2023-04-03 15:10:00,49.89,49.92,49.89,49.9,130610.0,48.3532,48.3823,48.3532,48.3629,130610.0
2023-04-03 15:20:00,49.9,49.98,49.88,49.97,92310.0,48.3629,48.4404,48.3435,48.4307,92310.0
2023-04-03 15:30:00,49.95,50.03,49.95,49.97,56730.0,48.4113,48.4889,48.4113,48.4307,56730.0
2023-04-03 15:40:00,49.96,50.02,49.94,50.0,185330.0,48.421,48.4792,48.4016,48.4598,185330.0
2023-04-03 15:50:00,49.99,50.04,49.96,50.03,260565.0,48.4501,48.4986,48.421,48.4889,260565.0
2023-04-04 09:30:00,50.11,50.16,49.88,49.89,139970.0,48.5664,48.6149,48.3435,48.3532,139970.0
2023-04-04 09:40:00,49.9,49.9,49.78,49.83,135150.0,48.3629,48.3629,48.2466,48.295,135150.0
2023-04-04 09:50:00,49.82,49.83,49.71,49.73,48865.0,48.2853,48.295,48.1787,48.1981,48865.0
2023-04-04 10:00:00,49.74,49.86,49.71,49.74,190760.0,48.2078,48.3241,48.1787,48.2078,190760.0
2023-04-04 10:10:00,49.72,49.74,49.57,49.58,92195.0,48.1884,48.2078,48.043,48.0527,92195.0
2023-04-04 10:20:00,49.57,49.58,49.44,49.47,210930.0,48.043,48.0527,47.917,47.9461,210930.0
2023-04-04 10:30:00,49.47,49.54,49.42,49.42,77905.0,47.9461,48.014,47.8977,47.8977,77905.0
2023-04-04 10:40:00,49.41,49.41,49.27,49.31,104515.0,47.888,47.888,47.7523,47.7911,104515.0
2023-04-04 10:50:00,49.26,49.3,49.2,49.2,110805.0,47.7426,47.7814,47.6844,47.6844,110805.0
2023-04-04 11:00:00,49.2,49.22,49.11,49.11,61740.0,47.6844,47.7038,47.5972,47.5972,61740.0
2023-04-04 11:10:00,49.12,49.13,48.98,49.06,209730.0,47.6069,47.6166,47.4712,47.5488,209730.0
2023-04-04 11:20:00,49.07,49.14,49.07,49.12,173920.0,47.5584,47.6263,47.5584,47.6069,173920.0
2023-04-04 11:30:00,49.12,49.14,49.05,49.06,179230.0,47.6069,47.6263,47.5391,47.5488,179230.0
2023-04-04 11:40:00,49.06,49.09,49.04,49.06,43955.0,47.5488,47.5778,47.5294,47.5488,43955.0
2023-04-04 11:50:00,49.05,49.05,48.95,48.97,172030.0,47.5391,47.5391,47.4421,47.4615,172030.0
2023-04-04 12:00:00,48.97,49.03,48.88,48.9,138935.0,47.4615,47.5197,47.3743,47.3937,138935.0
2023-04-04 12:10:00,48.91,48.95,48.9,48.92,53890.0,47.4034,47.4421,47.3937,47.4131,53890.0
2023-04-04 12:20:00,48.91,49.06,48.89,49.06,41355.0,47.4034,47.5488,47.384,47.5488,41355.0
2023-04-04 12:30:00,49.07,49.09,49.03,49.03,69950.0,47.5584,47.5778,47.5197,47.5197,69950.0
2023-04-04 12:40:00,49.05,49.11,49.05,49.09,80875.0,47.5391,47.5972,47.5391,47.5778,80875.0
2023-04-04 12:50:00,49.09,49.1,49.03,49.08,60740.0,47.5778,47.5875,47.5197,47.5681,60740.0
2023-04-04 13:00:00,49.08,49.15,49.06,49.13,106755.0,47.5681,47.636,47.5488,47.6166,106755.0
2023-04-04 13:10:00,49.12,49.17,49.09,49.16,72305.0,47.6069,47.6554,47.5778,47.6457,72305.0
2023-04-04 13:20:00,49.17,49.19,49.16,49.18,114530.0,47.6554,47.6747,47.6457,47.6651,114530.0
2023-04-04 13:30:00,49.18,49.23,49.16,49.18,147820.0,47.6651,47.7135,47.6457,47.6651,147820.0
2023-04-04 13:40:00,49.18,49.2,49.09,49.14,74965.0,47.6651,47.6844,47.5778,47.6263,74965.0
2023-04-04 13:50:00,49.14,49.15,49.1,49.1,47695.0,47.6263,47.636,47.5875,47.5875,47695.0
2023-04-04 14:00:00,49.1,49.14,49.08,49.11,72140.0,47.5875,47.6263,47.5681,47.5972,72140.0
2023-04-04 14:10:00,49.12,49.16,49.09,49.1,43800.0,47.6069,47.6457,47.5778,47.5875,43800.0
2023-04-04 14:20:00,49.09,49.12,49.01,49.02,56320.0,47.5778,47.6069,47.5003,47.51,56320.0
2023-04-04 14:30:00,49.01,49.07,48.98,49.06,147870.0,47.5003,47.5584,47.4712,47.5488,147870.0
2023-04-04 14:40:00,49.06,49.08,49.05,49.06,75280.0,47.5488,47.5681,47.5391,47.5488,75280.0
2023-04-04 14:50:00,49.06,49.08,49.01,49.04,91465.0,47.5488,47.5681,47.5003,47.5294,91465.0
2023-04-04 15:00:00,49.02,49.08,48.99,49.07,53735.0,47.51,47.5681,47.4809,47.5584,53735.0
2023-04-04 15:10:00,49.06,49.11,49.03,49.11,128660.0,47.5488,47.5972,47.5197,47.5972,128660.0
2023-04-04 15:20:00,49.1,49.11,49.0,49.0,82795.0,47.5875,47.5972,47.4906,47.4906,82795.0
2023-04-04 15:30:00,49.0,49.02,48.95,49.02,471590.0,47.4906,47.51,47.4421,47.51,471590.0
2023-04-04 15:40:00,49.02,49.04,48.96,49.03,128460.0,47.51,47.5294,47.4518,47.5197,128460.0
2023-04-04 15:50:00,49.05,49.17,49.05,49.15,690830.0,47.5391,47.6554,47.5391,47.636,690830.0
2023-04-05 09:30:00,48.92,48.95,48.86,48.89,227045.0,47.4131,47.4421,47.3549,47.384,227045.0
2023-04-05 09:40:00,48.87,49.0,48.82,48.99,184150.0,47.3646,47.4906,47.3161,47.4809,184150.0
2023-04-05 09:50:00,49.0,49.07,48.98,48.98,55560.0,47.4906,47.5584,47.4712,47.4712,55560.0
2023-04-05 10:00:00,48.98,49.0,48.74,48.76,124305.0,47.4712,47.4906,47.2386,47.258,124305.0
2023-04-05 10:10:00,48.76,48.78,48.71,48.75,27770.0,47.258,47.2774,47.2095,47.2483,27770.0
2023-04-05 10:20:00,48.74,48.91,48.74,48.75,46650.0,47.2386,47.4034,47.2386,47.2483,46650.0
2023-04-05 10:30:00,48.76,48.91,48.76,48.83,112110.0,47.258,47.4034,47.258,47.3258,112110.0
2023-04-05 10:40:00,48.77,48.79,48.6,48.63,92060.0,47.2677,47.2871,47.1029,47.132,92060.0
2023-04-05 10:50:00,48.63,48.65,48.6,48.62,84550.0,47.132,47.1514,47.1029,47.1223,84550.0
2023-04-05 11:00:00,48.62,48.65,48.58,48.63,48970.0,47.1223,47.1514,47.0835,47.132,48970.0
2023-04-05 11:10:00,48.62,48.69,48.61,48.64,124555.0,47.1223,47.1901,47.1126,47.1417,124555.0
2023-04-05 11:20:00,48.65,48.65,48.57,48.6,86970.0,47.1514,47.1514,47.0738,47.1029,86970.0
2023-04-05 11:30:00,48.6,48.72,48.6,48.66,51825.0,47.1029,47.2192,47.1029,47.1611,51825.0
2023-04-05 11:40:00,48.69,48.71,48.63,48.65,108130.0,47.1901,47.2095,47.132,47.1514,108130.0
2023-04-05 11:50:00,48.66,48.68,48.6,48.67,23725.0,47.1611,47.1805,47.1029,47.1708,23725.0
2023-04-05 12:00:00,48.69,48.69,48.61,48.62,75725.0,47.1901,47.1901,47.1126,47.1223,75725.0
2023-04-05 12:10:00,48.64,48.67,48.59,48.65,93160.0,47.1417,47.1708,47.0932,47.1514,93160.0
2023-04-05 12:20:00,48.66,48.67,48.54,48.6,112260.0,47.1611,47.1708,47.0448,47.1029,112260.0
2023-04-05 12:30:00,48.59,48.62,48.52,48.57,118115.0,47.0932,47.1223,47.0254,47.0738,118115.0
2023-04-05 12:40:00,48.56,48.59,48.54,48.54,74210.0,47.0642,47.0932,47.0448,47.0448,74210.0
2023-04-05 12:50:00,48.54,48.57,48.51,48.56,23225.0,47.0448,47.0738,47.0157,47.0642,23225.0
2023-04-05 13:00:00,48.56,48.65,48.55,48.6,35630.0,47.0642,47.1514,47.0545,47.1029,35630.0
2023-04-05 13:10:00,48.6,48.72,48.6,48.72,58385.0,47.1029,47.2192,47.1029,47.2192,58385.0
2023-04-05 13:20:00,48.72,48.74,48.69,48.69,40110.0,47.2192,47.2386,47.1901,47.1901,40110.0
2023-04-05 13:30:00,48.69,48.7,48.64,48.65,15660.0,47.1901,47.1998,47.1417,47.1514,15660.0
2023-04-05 13:40:00,48.65,48.66,48.56,48.56,32040.0,47.1514,47.1611,47.0642,47.0642,32040.0
2023-04-05 13:50:00,48.57,48.65,48.57,48.64,24290.0,47.0738,47.1514,47.0738,47.1417,24290.0
2023-04-05 14:00:00,48.63,48.75,48.63,48.7,60700.0,47.132,47.2483,47.132,47.1998,60700.0
2023-04-05 14:10:00,48.69,48.73,48.66,48.73,91375.0,47.1901,47.2289,47.1611,47.2289,91375.0
2023-04-05 14:20:00,48.72,48.72,48.66,48.66,65655.0,47.2192,47.2192,47.1611,47.1611,65655.0
2023-04-05 14:30:00,48.67,48.75,48.67,48.71,35630.0,47.1708,47.2483,47.1708,47.2095,35630.0
2023-04-05 14:40:00,48.72,48.73,48.67,48.71,57485.0,47.2192,47.2289,47.1708,47.2095,57485.0
2023-04-05 14:50:00,48.7,48.71,48.67,48.7,137760.0,47.1998,47.2095,47.1708,47.1998,137760.0
2023-04-05 15:00:00,48.69,48.7,48.63,48.65,43135.0,47.1901,47.1998,47.132,47.1514,43135.0
2023-04-05 15:10:00,48.65,48.67,48.63,48.65,122450.0,47.1514,47.1708,47.132,47.1514,122450.0
2023-04-05 15:20:00,48.65,48.74,48.64,48.72,123865.0,47.1514,47.2386,47.1417,47.2192,123865.0
2023-04-05 15:30:00,48.74,48.79,48.73,48.75,181945.0,47.2386,47.2871,47.2289,47.2483,181945.0
2023-04-05 15:40:00,48.75,48.8,48.73,48.77,82175.0,47.2483,47.2968,47.2289,47.2677,82175.0
2023-04-05 15:50:00,48.78,48.85,48.78,48.82,685930.0,47.2774,47.3452,47.2774,47.3161,685930.0
2023-04-06 09:30:00,48.77,48.8,48.57,48.63,265025.0,47.2677,47.2968,47.0738,47.132,265025.0
2023-04-06 09:40:00,48.6,48.63,48.5,48.6,84605.0,47.1029,47.132,47.006,47.1029,84605.0
2023-04-06 09:50:00,48.59,48.66,48.56,48.61,78240.0,47.0932,47.1611,47.0642,47.1126,78240.0
2023-04-06 10:00:00,48.64,48.74,48.63,48.71,36435.0,47.1417,47.2386,47.132,47.2095,36435.0
2023-04-06 10:10:00,48.71,48.82,48.71,48.8,67725.0,47.2095,47.3161,47.2095,47.2968,67725.0
2023-04-06 10:20:00,48.76,48.76,48.66,48.68,96365.0,47.258,47.258,47.1611,47.1805,96365.0
2023-04-06 10:30:00,48.66,48.72,48.6,48.6,93755.0,47.1611,47.2192,47.1029,47.1029,93755.0
2023-04-06 10:40:00,48.6,48.67,48.53,48.62,129030.0,47.1029,47.1708,47.0351,47.1223,129030.0
2023-04-06 10:50:00,48.62,48.64,48.57,48.61,123750.0,47.1223,47.1417,47.0738,47.1126,123750.0
2023-04-06 11:00:00,48.61,48.72,48.59,48.67,87110.0,47.1126,47.2192,47.0932,47.1708,87110.0
2023-04-06 11:10:00,48.67,48.72,48.66,48.68,37370.0,47.1708,47.2192,47.1611,47.1805,37370.0
2023-04-06 11:20:00,48.69,48.69,48.59,48.62,29815.0,47.1901,47.1901,47.0932,47.1223,29815.0
2023-04-06 11:30:00,48.63,48.65,48.6,48.62,24930.0,47.132,47.1514,47.1029,47.1223,24930.0
2023-04-06 11:40:00,48.62,48.72,48.61,48.69,41525.0,47.1223,47.2192,47.1126,47.1901,41525.0
2023-04-06 11:50:00,48.69,48.74,48.67,48.73,31770.0,47.1901,47.2386,47.1708,47.2289,31770.0
2023-04-06 12:00:00,48.74,48.79,48.74,48.77,115620.0,47.2386,47.2871,47.2386,47.2677,115620.0
2023-04-06 12:10:00,48.78,48.8,48.77,48.78,90715.0,47.2774,47.2968,47.2677,47.2774,90715.0
2023-04-06 12:20:00,48.76,48.77,48.74,48.76,24120.0,47.258,47.2677,47.2386,47.258,24120.0
2023-04-06 12:30:00,48.76,48.89,48.76,48.89,169140.0,47.258,47.384,47.258,47.384,169140.0
2023-04-06 12:40:00,48.87,48.9,48.83,48.84,107035.0,47.3646,47.3937,47.3258,47.3355,107035.0
2023-04-06 12:50:00,48.82,48.87,48.8,48.8,19540.0,47.3161,47.3646,47.2968,47.2968,19540.0
2023-04-06 13:00:00,48.8,48.82,48.77,48.81,14080.0,47.2968,47.3161,47.2677,47.3065,14080.0
2023-04-06 13:10:00,48.79,48.82,48.78,48.81,65145.0,47.2871,47.3161,47.2774,47.3065,65145.0
2023-04-06 13:20:00,48.81,48.85,48.81,48.81,33110.0,47.3065,47.3452,47.3065,47.3065,33110.0
2023-04-06 13:30:00,48.83,48.86,48.78,48.8,37065.0,47.3258,47.3549,47.2774,47.2968,37065.0
2023-04-06 13:40:00,48.79,48.8,48.73,48.73,16225.0,47.2871,47.2968,47.2289,47.2289,16225.0
2023-04-06 13:50:00,48.73,48.73,48.69,48.69,34805.0,47.2289,47.2289,47.1901,47.1901,34805.0
2023-04-06 14:00:00,48.7,48.76,48.69,48.76,22615.0,47.1998,47.258,47.1901,47.258,22615.0
2023-04-06 14:10:00,48.76,48.77,48.73,48.75,103530.0,47.258,47.2677,47.2289,47.2483,103530.0
2023-04-06 14:20:00,48.75,48.78,48.74,48.78,24205.0,47.2483,47.2774,47.2386,47.2774,24205.0
2023-04-06 14:30:00,48.78,48.82,48.77,48.8,57050.0,47.2774,47.3161,47.2677,47.2968,57050.0
2023-04-06 14:40:00,48.79,48.81,48.77,48.78,42845.0,47.2871,47.3065,47.2677,47.2774,42845.0
2023-04-06 14:50:00,48.79,48.79,48.74,48.75,58370.0,47.2871,47.2871,47.2386,47.2483,58370.0
2023-04-06 15:00:00,48.75,48.77,48.72,48.74,48025.0,47.2483,47.2677,47.2192,47.2386,48025.0
2023-04-06 15:10:00,48.71,48.73,48.67,48.68,29385.0,47.2095,47.2289,47.1708,47.1805,29385.0
2023-04-06 15:20:00,48.68,48.7,48.65,48.7,31585.0,47.1805,47.1998,47.1514,47.1998,31585.0
2023-04-06 15:30:00,48.72,48.73,48.7,48.7,58745.0,47.2192,47.2289,47.1998,47.1998,58745.0
2023-04-06 15:40:00,48.69,48.74,48.68,48.74,70975.0,47.1901,47.2386,47.1805,47.2386,70975.0
2023-04-06 15:50:00,48.74,48.76,48.69,48.75,144780.0,47.2386,47.258,47.1901,47.2483,144780.0
2023-04-10 09:30:00,48.6,48.84,48.51,48.84,153365.0,47.1029,47.3355,47.0157,47.3355,153365.0
2023-04-10 09:40:00,48.84,49.13,48.84,49.09,152750.0,47.3355,47.6166,47.3355,47.5778,152750.0
2023-04-10 09:50:00,49.09,49.13,48.97,48.97,59175.0,47.5778,47.6166,47.4615,47.4615,59175.0
2023-04-10 10:00:00,49.0,49.2,49.0,49.19,41285.0,47.4906,47.6844,47.4906,47.6747,41285.0
2023-04-10 10:10:00,49.14,49.22,49.13,49.17,23495.0,47.6263,47.7038,47.6166,47.6554,23495.0
2023-04-10 10:20:00,49.13,49.14,49.08,49.13,23260.0,47.6166,47.6263,47.5681,47.6166,23260.0
2023-04-10 10:30:00,49.14,49.25,49.14,49.23,140745.0,47.6263,47.7329,47.6263,47.7135,140745.0
2023-04-10 10:40:00,49.22,49.22,49.13,49.17,46885.0,47.7038,47.7038,47.6166,47.6554,46885.0
2023-04-10 10:50:00,49.15,49.16,49.09,49.09,25155.0,47.636,47.6457,47.5778,47.5778,25155.0
2023-04-10 11:00:00,49.1,49.14,49.07,49.07,95000.0,47.5875,47.6263,47.5584,47.5584,95000.0
2023-04-10 11:10:00,49.1,49.15,49.1,49.13,49400.0,47.5875,47.636,47.5875,47.6166,49400.0
2023-04-10 11:20:00,49.12,49.13,49.06,49.1,37110.0,47.6069,47.6166,47.5488,47.5875,37110.0
2023-04-10 11:30:00,49.14,49.14,49.08,49.08,58110.0,47.6263,47.6263,47.5681,47.5681,58110.0
2023-04-10 11:40:00,49.09,49.11,49.04,49.06,46190.0,47.5778,47.5972,47.5294,47.5488,46190.0
2023-04-10 11:50:00,49.05,49.05,48.94,48.94,97620.0,47.5391,47.5391,47.4324,47.4324,97620.0
2023-04-10 12:00:00,48.95,48.97,48.9,48.91,24385.0,47.4421,47.4615,47.3937,47.4034,24385.0
2023-04-10 12:10:00,48.91,48.94,48.9,48.92,18745.0,47.4034,47.4324,47.3937,47.4131,18745.0
2023-04-10 12:20:00,48.93,48.96,48.93,48.95,21125.0,47.4228,47.4518,47.4228,47.4421,21125.0
2023-04-10 12:30:00,48.97,49.09,48.96,49.07,68390.0,47.4615,47.5778,47.4518,47.5584,68390.0
2023-04-10 12:40:00,49.05,49.09,49.05,49.08,29945.0,47.5391,47.5778,47.5391,47.5681,29945.0
2023-04-10 12:50:00,49.1,49.13,49.1,49.13,14105.0,47.5875,47.6166,47.5875,47.6166,14105.0
2023-04-10 13:00:00,49.14,49.2,49.14,49.2,33675.0,47.6263,47.6844,47.6263,47.6844,33675.0
2023-04-10 13:10:00,49.21,49.24,49.2,49.22,101030.0,47.6941,47.7232,47.6844,47.7038,101030.0
2023-04-10 13:20:00,49.21,49.21,49.18,49.19,21860.0,47.6941,47.6941,47.6651,47.6747,21860.0
2023-04-10 13:30:00,49.2,49.22,49.18,49.18,46130.0,47.6844,47.7038,47.6651,47.6651,46130.0
2023-04-10 13:40:00,49.18,49.24,49.15,49.24,38440.0,47.6651,47.7232,47.636,47.7232,38440.0
2023-04-10 13:50:00,49.24,49.24,49.16,49.17,33655.0,47.7232,47.7232,47.6457,47.6554,33655.0
2023-04-10 14:00:00,49.18,49.2,49.14,49.16,24380.0,47.6651,47.6844,47.6263,47.6457,24380.0
2023-04-10 14:10:00,49.15,49.24,49.15,49.22,46755.0,47.636,47.7232,47.636,47.7038,46755.0
2023-04-10 14:20:00,49.22,49.26,49.2,49.22,44030.0,47.7038,47.7426,47.6844,47.7038,44030.0
2023-04-10 14:30:00,49.24,49.26,49.23,49.23,41410.0,47.7232,47.7426,47.7135,47.7135,41410.0
2023-04-10 14:40:00,49.23,49.23,49.2,49.2,82710.0,47.7135,47.7135,47.6844,47.6844,82710.0
2023-04-10 14:50:00,49.2,49.28,49.2,49.26,175755.0,47.6844,47.762,47.6844,47.7426,175755.0
2023-04-10 15:00:00,49.27,49.31,49.27,49.3,158045.0,47.7523,47.7911,47.7523,47.7814,158045.0
2023-04-10 15:10:00,49.3,49.31,49.26,49.28,51275.0,47.7814,47.7911,47.7426,47.762,51275.0
2023-04-10 15:20:00,49.28,49.29,49.23,49.27,116500.0,47.762,47.7717,47.7135,47.7523,116500.0
2023-04-10 15:30:00,49.28,49.31,49.27,49.29,103060.0,47.762,47.7911,47.7523,47.7717,103060.0
2023-04-10 15:40:00,49.29,49.33,49.28,49.32,130920.0,47.7717,47.8104,47.762,47.8007,130920.0
2023-04-10 15:50:00,49.32,49.36,49.27,49.36,143915.0,47.8007,47.8395,47.7523,47.8395,143915.0
2023-04-11 09:30:00,49.6,49.68,49.51,49.67,410950.0,48.0721,48.1497,47.9849,48.14,410950.0
2023-04-11 09:40:00,49.68,49.75,49.6,49.69,58640.0,48.1497,48.2175,48.0721,48.1593,58640.0
2023-04-11 09:50:00,49.69,49.73,49.6,49.6,94005.0,48.1593,48.1981,48.0721,48.0721,94005.0
2023-04-11 10:00:00,49.63,49.73,49.58,49.71,118060.0,48.1012,48.1981,48.0527,48.1787,118060.0
2023-04-11 10:10:00,49.74,49.74,49.66,49.7,49290.0,48.2078,48.2078,48.1303,48.169,49290.0
2023-04-11 10:20:00,49.71,49.75,49.68,49.7,48820.0,48.1787,48.2175,48.1497,48.169,48820.0
2023-04-11 10:30:00,49.71,49.74,49.57,49.59,87940.0,48.1787,48.2078,48.043,48.0624,87940.0
2023-04-11 10:40:00,49.57,49.62,49.49,49.59,161210.0,48.043,48.0915,47.9655,48.0624,161210.0
2023-04-11 10:50:00,49.6,49.64,49.57,49.64,20000.0,48.0721,48.1109,48.043,48.1109,20000.0
2023-04-11 11:00:00,49.67,49.72,49.66,49.67,74210.0,48.14,48.1884,48.1303,48.14,74210.0
2023-04-11 11:10:00,49.66,49.69,49.65,49.69,92250.0,48.1303,48.1593,48.1206,48.1593,92250.0
2023-04-11 11:20:00,49.71,49.75,49.71,49.72,24125.0,48.1787,48.2175,48.1787,48.1884,24125.0
2023-04-11 11:30:00,49.71,49.73,49.67,49.71,63000.0,48.1787,48.1981,48.14,48.1787,63000.0
2023-04-11 11:40:00,49.72,49.8,49.69,49.8,15540.0,48.1884,48.266,48.1593,48.266,15540.0
2023-04-11 11:50:00,49.8,49.83,49.77,49.82,98200.0,48.266,48.295,48.2369,48.2853,98200.0
2023-04-11 12:00:00,49.82,49.84,49.81,49.81,77040.0,48.2853,48.3047,48.2756,48.2756,77040.0
2023-04-11 12:10:00,49.82,49.87,49.82,49.87,43655.0,48.2853,48.3338,48.2853,48.3338,43655.0
2023-04-11 12:20:00,49.88,49.9,49.84,49.86,50045.0,48.3435,48.3629,48.3047,48.3241,50045.0
2023-04-11 12:30:00,49.86,49.89,49.81,49.81,74505.0,48.3241,48.3532,48.2756,48.2756,74505.0
2023-04-11 12:40:00,49.81,49.82,49.79,49.82,57870.0,48.2756,48.2853,48.2563,48.2853,57870.0
2023-04-11 12:50:00,49.82,49.86,49.82,49.84,26935.0,48.2853,48.3241,48.2853,48.3047,26935.0
2023-04-11 13:00:00,49.86,49.89,49.82,49.88,42815.0,48.3241,48.3532,48.2853,48.3435,42815.0
2023-04-11 13:10:00,49.87,49.87,49.8,49.83,49760.0,48.3338,48.3338,48.266,48.295,49760.0
2023-04-11 13:20:00,49.83,49.84,49.78,49.81,31385.0,48.295,48.3047,48.2466,48.2756,31385.0
2023-04-11 13:30:00,49.82,49.83,49.8,49.83,37320.0,48.2853,48.295,48.266,48.295,37320.0
2023-04-11 13:40:00,49.84,49.88,49.83,49.88,89290.0,48.3047,48.3435,48.295,48.3435,89290.0
2023-04-11 13:50:00,49.89,49.91,49.86,49.91,52440.0,48.3532,48.3726,48.3241,48.3726,52440.0
2023-04-11 14:00:00,49.9,49.92,49.89,49.91,96490.0,48.3629,48.3823,48.3532,48.3726,96490.0
2023-04-11 14:10:00,49.9,49.92,49.87,49.92,63125.0,48.3629,48.3823,48.3338,48.3823,63125.0
2023-04-11 14:20:00,49.92,49.93,49.9,49.93,142460.0,48.3823,48.392,48.3629,48.392,142460.0
2023-04-11 14:30:00,49.93,49.96,49.93,49.96,41720.0,48.392,48.421,48.392,48.421,41720.0
2023-04-11 14:40:00,49.97,50.0,49.96,49.97,25740.0,48.4307,48.4598,48.421,48.4307,25740.0
2023-04-11 14:50:00,49.97,49.98,49.96,49.97,30775.0,48.4307,48.4404,48.421,48.4307,30775.0
2023-04-11 15:00:00,49.98,49.98,49.91,49.92,100850.0,48.4404,48.4404,48.3726,48.3823,100850.0
2023-04-11 15:10:00,49.92,49.99,49.92,49.97,51025.0,48.3823,48.4501,48.3823,48.4307,51025.0
2023-04-11 15:20:00,49.97,50.0,49.97,49.99,52540.0,48.4307,48.4598,48.4307,48.4501,52540.0
2023-04-11 15:30:00,50.0,50.01,49.93,49.93,96715.0,48.4598,48.4695,48.392,48.392,96715.0
2023-04-11 15:40:00,49.93,49.94,49.82,49.83,138085.0,48.392,48.4016,48.2853,48.295,138085.0
2023-04-11 15:50:00,49.83,49.83,49.76,49.8,220875.0,48.295,48.295,48.2272,48.266,220875.0
2023-04-12 09:30:00,50.22,50.23,50.09,50.15,183350.0,48.673,48.6827,48.547,48.6052,183350.0
2023-04-12 09:40:00,50.16,50.17,49.97,50.02,210530.0,48.6149,48.6246,48.4307,48.4792,210530.0
2023-04-12 09:50:00,50.01,50.04,49.9,49.96,106240.0,48.4695,48.4986,48.3629,48.421,106240.0
2023-04-12 10:00:00,49.93,50.05,49.9,50.05,56625.0,48.392,48.5083,48.3629,48.5083,56625.0
2023-04-12 10:10:00,50.05,50.08,49.98,49.98,25370.0,48.5083,48.5373,48.4404,48.4404,25370.0
2023-04-12 10:20:00,49.95,50.04,49.87,50.02,140225.0,48.4113,48.4986,48.3338,48.4792,140225.0
2023-04-12 10:30:00,50.03,50.03,49.76,49.83,88015.0,48.4889,48.4889,48.2272,48.295,88015.0
2023-04-12 10:40:00,49.83,49.88,49.76,49.83,78455.0,48.295,48.3435,48.2272,48.295,78455.0
2023-04-12 10:50:00,49.82,49.86,49.74,49.74,55435.0,48.2853,48.3241,48.2078,48.2078,55435.0
2023-04-12 11:00:00,49.73,49.8,49.63,49.65,95745.0,48.1981,48.266,48.1012,48.1206,95745.0
2023-04-12 11:10:00,49.65,49.7,49.58,49.67,123705.0,48.1206,48.169,48.0527,48.14,123705.0
2023-04-12 11:20:00,49.7,49.77,49.7,49.77,83350.0,48.169,48.2369,48.169,48.2369,83350.0
2023-04-12 11:30:00,49.78,49.79,49.72,49.74,57435.0,48.2466,48.2563,48.1884,48.2078,57435.0
2023-04-12 11:40:00,49.74,49.85,49.74,49.82,82745.0,48.2078,48.3144,48.2078,48.2853,82745.0
2023-04-12 11:50:00,49.82,49.86,49.79,49.86,91155.0,48.2853,48.3241,48.2563,48.3241,91155.0
2023-04-12 12:00:00,49.86,49.9,49.85,49.86,99820.0,48.3241,48.3629,48.3144,48.3241,99820.0
2023-04-12 12:10:00,49.87,49.87,49.82,49.84,56855.0,48.3338,48.3338,48.2853,48.3047,56855.0
2023-04-12 12:20:00,49.81,49.88,49.8,49.85,67880.0,48.2756,48.3435,48.266,48.3144,67880.0
2023-04-12 12:30:00,49.86,49.88,49.86,49.86,12765.0,48.3241,48.3435,48.3241,48.3241,12765.0
2023-04-12 12:40:00,49.83,49.86,49.8,49.83,56240.0,48.295,48.3241,48.266,48.295,56240.0
2023-04-12 12:50:00,49.84,49.88,49.81,49.87,27610.0,48.3047,48.3435,48.2756,48.3338,27610.0
2023-04-12 13:00:00,49.88,49.92,49.83,49.92,32480.0,48.3435,48.3823,48.295,48.3823,32480.0
2023-04-12 13:10:00,49.93,49.99,49.93,49.94,43145.0,48.392,48.4501,48.392,48.4016,43145.0
2023-04-12 13:20:00,49.95,50.0,49.93,49.98,25265.0,48.4113,48.4598,48.392,48.4404,25265.0
2023-04-12 13:30:00,49.99,49.99,49.91,49.91,82725.0,48.4501,48.4501,48.3726,48.3726,82725.0
2023-04-12 13:40:00,49.92,49.93,49.88,49.91,67750.0,48.3823,48.392,48.3435,48.3726,67750.0
2023-04-12 13:50:00,49.89,49.92,49.88,49.91,53885.0,48.3532,48.3823,48.3435,48.3726,53885.0
2023-04-12 14:00:00,49.91,49.94,49.84,49.84,72855.0,48.3726,48.4016,48.3047,48.3047,72855.0
2023-04-12 14:10:00,49.85,49.97,49.84,49.97,65615.0,48.3144,48.4307,48.3047,48.4307,65615.0
2023-04-12 14:20:00,49.98,49.98,49.72,49.74,161105.0,48.4404,48.4404,48.1884,48.2078,161105.0
2023-04-12 14:30:00,49.73,49.73,49.65,49.65,69715.0,48.1981,48.1981,48.1206,48.1206,69715.0
2023-04-12 14:40:00,49.64,49.72,49.62,49.62,133740.0,48.1109,48.1884,48.0915,48.0915,133740.0
2023-04-12 14:50:00,49.62,49.7,49.6,49.67,66600.0,48.0915,48.169,48.0721,48.14,66600.0
2023-04-12 15:00:00,49.67,49.71,49.6,49.65,136460.0,48.14,48.1787,48.0721,48.1206,136460.0
2023-04-12 15:10:00,49.59,49.59,49.52,49.54,48935.0,48.0624,48.0624,47.9946,48.014,48935.0
2023-04-12 15:20:00,49.53,49.57,49.49,49.51,91655.0,48.0043,48.043,47.9655,47.9849,91655.0
2023-04-12 15:30:00,49.5,49.58,49.5,49.58,36735.0,47.9752,48.0527,47.9752,48.0527,36735.0
2023-04-12 15:40:00,49.58,49.65,49.54,49.54,70865.0,48.0527,48.1206,48.014,48.014,70865.0
2023-04-12 15:50:00,49.54,49.57,49.48,49.53,181480.0,48.014,48.043,47.9558,48.0043,181480.0
2023-04-13 09:30:00,49.67,49.67,49.48,49.55,156905.0,48.14,48.14,47.9558,48.0237,156905.0
2023-04-13 09:40:00,49.5,49.65,49.49,49.57,266435.0,47.9752,48.1206,47.9655,48.043,266435.0
2023-04-13 09:50:00,49.58,49.59,49.39,49.42,155950.0,48.0527,48.0624,47.8686,47.8977,155950.0
2023-04-13 10:00:00,49.45,49.47,49.37,49.47,102955.0,47.9267,47.9461,47.8492,47.9461,102955.0
2023-04-13 10:10:00,49.45,49.6,49.45,49.57,135740.0,47.9267,48.0721,47.9267,48.043,135740.0
2023-04-13 10:20:00,49.57,49.61,49.51,49.57,77355.0,48.043,48.0818,47.9849,48.043,77355.0
2023-04-13 10:30:00,49.59,49.62,49.5,49.54,102115.0,48.0624,48.0915,47.9752,48.014,102115.0
2023-04-13 10:40:00,49.53,49.55,49.49,49.51,80695.0,48.0043,48.0237,47.9655,47.9849,80695.0
2023-04-13 10:50:00,49.49,49.57,49.47,49.47,63800.0,47.9655,48.043,47.9461,47.9461,63800.0
2023-04-13 11:00:00,49.49,49.55,49.49,49.51,108375.0,47.9655,48.0237,47.9655,47.9849,108375.0
2023-04-13 11:10:00,49.52,49.52,49.46,49.49,33275.0,47.9946,47.9946,47.9364,47.9655,33275.0
2023-04-13 11:20:00,49.51,49.54,49.48,49.53,18265.0,47.9849,48.014,47.9558,48.0043,18265.0
2023-04-13 11:30:00,49.52,49.59,49.52,49.59,15785.0,47.9946,48.0624,47.9946,48.0624,15785.0
2023-04-13 11:40:00,49.59,49.59,49.54,49.54,57410.0,48.0624,48.0624,48.014,48.014,57410.0
2023-04-13 11:50:00,49.53,49.58,49.49,49.58,110085.0,48.0043,48.0527,47.9655,48.0527,110085.0
2023-04-13 12:00:00,49.6,49.69,49.6,49.65,69375.0,48.0721,48.1593,48.0721,48.1206,69375.0
2023-04-13 12:10:00,49.63,49.69,49.62,49.68,32510.0,48.1012,48.1593,48.0915,48.1497,32510.0
2023-04-13 12:20:00,49.68,49.73,49.67,49.7,36465.0,48.1497,48.1981,48.14,48.169,36465.0
2023-04-13 12:30:00,49.69,49.73,49.69,49.71,17510.0,48.1593,48.1981,48.1593,48.1787,17510.0
2023-04-13 12:40:00,49.72,49.72,49.68,49.71,57950.0,48.1884,48.1884,48.1497,48.1787,57950.0
2023-04-13 12:50:00,49.73,49.75,49.72,49.75,13485.0,48.1981,48.2175,48.1884,48.2175,13485.0
2023-04-13 13:00:00,49.75,49.76,49.71,49.76,41360.0,48.2175,48.2272,48.1787,48.2272,41360.0
2023-04-13 13:10:00,49.76,49.83,49.76,49.83,18995.0,48.2272,48.295,48.2272,48.295,18995.0
2023-04-13 13:20:00,49.84,49.84,49.79,49.8,23390.0,48.3047,48.3047,48.2563,48.266,23390.0
2023-04-13 13:30:00,49.8,49.83,49.78,49.81,44385.0,48.266,48.295,48.2466,48.2756,44385.0
2023-04-13 13:40:00,49.82,49.89,49.82,49.88,35670.0,48.2853,48.3532,48.2853,48.3435,35670.0
2023-04-13 13:50:00,49.88,49.9,49.87,49.88,17550.0,48.3435,48.3629,48.3338,48.3435,17550.0
2023-04-13 14:00:00,49.89,49.9,49.86,49.88,55905.0,48.3532,48.3629,48.3241,48.3435,55905.0
2023-04-13 14:10:00,49.9,49.96,49.88,49.94,28270.0,48.3629,48.421,48.3435,48.4016,28270.0
2023-04-13 14:20:00,49.93,49.94,49.91,49.93,42400.0,48.392,48.4016,48.3726,48.392,42400.0
2023-04-13 14:30:00,49.93,49.94,49.89,49.91,42505.0,48.392,48.4016,48.3532,48.3726,42505.0
2023-04-13 14:40:00,49.88,49.96,49.88,49.93,36305.0,48.3435,48.421,48.3435,48.392,36305.0
2023-04-13 14:50:00,49.94,49.96,49.91,49.96,63135.0,48.4016,48.421,48.3726,48.421,63135.0
2023-04-13 15:00:00,49.96,49.98,49.93,49.94,49820.0,48.421,48.4404,48.392,48.4016,49820.0
2023-04-13 15:10:00,49.94,49.95,49.9,49.93,55085.0,48.4016,48.4113,48.3629,48.392,55085.0
2023-04-13 15:20:00,49.92,49.95,49.89,49.91,42595.0,48.3823,48.4113,48.3532,48.3726,42595.0
2023-04-13 15:30:00,49.91,49.91,49.86,49.86,38580.0,48.3726,48.3726,48.3241,48.3241,38580.0
2023-04-13 15:40:00,49.88,49.89,49.83,49.84,49830.0,48.3435,48.3532,48.295,48.3047,49830.0
2023-04-13 15:50:00,49.84,49.88,49.83,49.88,441620.0,48.3047,48.3435,48.295,48.3435,441620.0
2023-04-14 09:30:00,49.9,50.07,49.9,50.03,117280.0,48.3629,48.5276,48.3629,48.4889,117280.0
2023-04-14 09:40:00,49.97,50.19,49.96,50.18,114230.0,48.4307,48.6439,48.421,48.6343,114230.0
2023-04-14 09:50:00,50.19,50.21,50.13,50.19,141205.0,48.6439,48.6633,48.5858,48.6439,141205.0
2023-04-14 10:00:00,50.17,50.2,49.91,49.98,235970.0,48.6246,48.6536,48.3726,48.4404,235970.0
2023-04-14 10:10:00,49.99,50.06,49.92,49.92,110190.0,48.4501,48.5179,48.3823,48.3823,110190.0
2023-04-14 10:20:00,49.93,49.94,49.8,49.81,57670.0,48.392,48.4016,48.266,48.2756,57670.0
2023-04-14 10:30:00,49.83,49.89,49.75,49.89,38215.0,48.295,48.3532,48.2175,48.3532,38215.0
2023-04-14 10:40:00,49.88,49.89,49.71,49.8,64075.0,48.3435,48.3532,48.1787,48.266,64075.0
2023-04-14 10:50:00,49.78,49.81,49.74,49.77,28100.0,48.2466,48.2756,48.2078,48.2369,28100.0
2023-04-14 11:00:00,49.75,49.75,49.66,49.7,64625.0,48.2175,48.2175,48.1303,48.169,64625.0
2023-04-14 11:10:00,49.72,49.74,49.61,49.61,71380.0,48.1884,48.2078,48.0818,48.0818,71380.0
2023-04-14 11:20:00,49.66,49.66,49.57,49.6,22610.0,48.1303,48.1303,48.043,48.0721,22610.0
2023-04-14 11:30:00,49.61,49.63,49.56,49.56,29335.0,48.0818,48.1012,48.0333,48.0333,29335.0
2023-04-14 11:40:00,49.58,49.58,49.52,49.54,53315.0,48.0527,48.0527,47.9946,48.014,53315.0
2023-04-14 11:50:00,49.53,49.58,49.51,49.57,34055.0,48.0043,48.0527,47.9849,48.043,34055.0
2023-04-14 12:00:00,49.58,49.61,49.51,49.56,100115.0,48.0527,48.0818,47.9849,48.0333,100115.0
2023-04-14 12:10:00,49.56,49.57,49.51,49.53,91035.0,48.0333,48.043,47.9849,48.0043,91035.0
2023-04-14 12:20:00,49.51,49.55,49.5,49.53,31450.0,47.9849,48.0237,47.9752,48.0043,31450.0
2023-04-14 12:30:00,49.51,49.53,49.5,49.51,13695.0,47.9849,48.0043,47.9752,47.9849,13695.0
2023-04-14 12:40:00,49.5,49.51,49.41,49.46,72305.0,47.9752,47.9849,47.888,47.9364,72305.0
2023-04-14 12:50:00,49.46,49.46,49.41,49.44,130515.0,47.9364,47.9364,47.888,47.917,130515.0
2023-04-14 13:00:00,49.45,49.54,49.45,49.48,93615.0,47.9267,48.014,47.9267,47.9558,93615.0
2023-04-14 13:10:00,49.5,49.55,49.5,49.55,15115.0,47.9752,48.0237,47.9752,48.0237,15115.0
2023-04-14 13:20:00,49.51,49.51,49.43,49.43,44790.0,47.9849,47.9849,47.9074,47.9074,44790.0
2023-04-14 13:30:00,49.42,49.42,49.32,49.34,36865.0,47.8977,47.8977,47.8007,47.8201,36865.0
2023-04-14 13:40:00,49.34,49.4,49.34,49.38,28585.0,47.8201,47.8783,47.8201,47.8589,28585.0
2023-04-14 13:50:00,49.42,49.44,49.39,49.43,81980.0,47.8977,47.917,47.8686,47.9074,81980.0
2023-04-14 14:00:00,49.43,49.46,49.39,49.46,19270.0,47.9074,47.9364,47.8686,47.9364,19270.0
2023-04-14 14:10:00,49.47,49.49,49.44,49.47,22455.0,47.9461,47.9655,47.917,47.9461,22455.0
2023-04-14 14:20:00,49.47,49.52,49.46,49.52,50135.0,47.9461,47.9946,47.9364,47.9946,50135.0
2023-04-14 14:30:00,49.53,49.55,49.52,49.53,80850.0,48.0043,48.0237,47.9946,48.0043,80850.0
2023-04-14 14:40:00,49.5,49.54,49.49,49.53,13995.0,47.9752,48.014,47.9655,48.0043,13995.0
2023-04-14 14:50:00,49.52,49.53,49.48,49.51,41415.0,47.9946,48.0043,47.9558,47.9849,41415.0
2023-04-14 15:00:00,49.5,49.51,49.44,49.46,54705.0,47.9752,47.9849,47.917,47.9364,54705.0
2023-04-14 15:10:00,49.45,49.45,49.34,49.41,199675.0,47.9267,47.9267,47.8201,47.888,199675.0
2023-04-14 15:20:00,49.41,49.5,49.37,49.49,129345.0,47.888,47.9752,47.8492,47.9655,129345.0
2023-04-14 15:30:00,49.48,49.58,49.48,49.58,54810.0,47.9558,48.0527,47.9558,48.0527,54810.0
2023-04-14 15:40:00,49.59,49.6,49.54,49.6,65285.0,48.0624,48.0721,48.014,48.0721,65285.0
2023-04-14 15:50:00,49.58,49.63,49.54,49.59,395120.0,48.0527,48.1012,48.014,48.0624,395120.0
2023-04-17 09:30:00,49.65,49.69,49.6,49.64,101180.0,48.1206,48.1593,48.0721,48.1109,101180.0
2023-04-17 09:40:00,49.64,49.82,49.63,49.72,80000.0,48.1109,48.2853,48.1012,48.1884,80000.0
2023-04-17 09:50:00,49.72,49.85,49.72,49.75,252625.0,48.1884,48.3144,48.1884,48.2175,252625.0
2023-04-17 10:00:00,49.77,49.81,49.7,49.73,41940.0,48.2369,48.2756,48.169,48.1981,41940.0
2023-04-17 10:10:00,49.75,49.78,49.72,49.77,19030.0,48.2175,48.2466,48.1884,48.2369,19030.0
2023-04-17 10:20:00,49.76,49.82,49.74,49.78,105695.0,48.2272,48.2853,48.2078,48.2466,105695.0
2023-04-17 10:30:00,49.78,49.85,49.71,49.72,68625.0,48.2466,48.3144,48.1787,48.1884,68625.0
2023-04-17 10:40:00,49.7,49.73,49.66,49.72,99480.0,48.169,48.1981,48.1303,48.1884,99480.0
2023-04-17 10:50:00,49.74,49.78,49.7,49.73,33415.0,48.2078,48.2466,48.169,48.1981,33415.0
2023-04-17 11:00:00,49.74,49.74,49.68,49.69,37280.0,48.2078,48.2078,48.1497,48.1593,37280.0
2023-04-17 11:10:00,49.71,49.74,49.65,49.7,58075.0,48.1787,48.2078,48.1206,48.169,58075.0
2023-04-17 11:20:00,49.71,49.77,49.69,49.69,122080.0,48.1787,48.2369,48.1593,48.1593,122080.0
2023-04-17 11:30:00,49.7,49.71,49.58,49.6,225630.0,48.169,48.1787,48.0527,48.0721,225630.0
2023-04-17 11:40:00,49.62,49.66,49.59,49.66,129280.0,48.0915,48.1303,48.0624,48.1303,129280.0
2023-04-17 11:50:00,49.66,49.71,49.66,49.66,50555.0,48.1303,48.1787,48.1303,48.1303,50555.0
2023-04-17 12:00:00,49.67,49.7,49.66,49.68,49020.0,48.14,48.169,48.1303,48.1497,49020.0
2023-04-17 12:10:00,49.72,49.72,49.64,49.67,94405.0,48.1884,48.1884,48.1109,48.14,94405.0
2023-04-17 12:20:00,49.66,49.68,49.64,49.66,51250.0,48.1303,48.1497,48.1109,48.1303,51250.0
2023-04-17 12:30:00,49.68,49.73,49.66,49.69,39850.0,48.1497,48.1981,48.1303,48.1593,39850.0
2023-04-17 12:40:00,49.7,49.72,49.65,49.66,27470.0,48.169,48.1884,48.1206,48.1303,27470.0
2023-04-17 12:50:00,49.64,49.68,49.64,49.65,56085.0,48.1109,48.1497,48.1109,48.1206,56085.0
2023-04-17 13:00:00,49.66,49.67,49.62,49.63,33445.0,48.1303,48.14,48.0915,48.1012,33445.0
2023-04-17 13:10:00,49.63,49.72,49.62,49.71,46125.0,48.1012,48.1884,48.0915,48.1787,46125.0
2023-04-17 13:20:00,49.7,49.71,49.67,49.67,66390.0,48.169,48.1787,48.14,48.14,66390.0
2023-04-17 13:30:00,49.68,49.71,49.68,49.69,24175.0,48.1497,48.1787,48.1497,48.1593,24175.0
2023-04-17 13:40:00,49.7,49.7,49.66,49.67,57655.0,48.169,48.169,48.1303,48.14,57655.0
2023-04-17 13:50:00,49.66,49.66,49.57,49.59,109590.0,48.1303,48.1303,48.043,48.0624,109590.0
2023-04-17 14:00:00,49.59,49.59,49.56,49.58,64990.0,48.0624,48.0624,48.0333,48.0527,64990.0
2023-04-17 14:10:00,49.57,49.64,49.57,49.64,17435.0,48.043,48.1109,48.043,48.1109,17435.0
2023-04-17 14:20:00,49.64,49.67,49.64,49.67,30645.0,48.1109,48.14,48.1109,48.14,30645.0
2023-04-17 14:30:00,49.68,49.71,49.67,49.71,92090.0,48.1497,48.1787,48.14,48.1787,92090.0
2023-04-17 14:40:00,49.71,49.81,49.71,49.81,127365.0,48.1787,48.2756,48.1787,48.2756,127365.0
2023-04-17 14:50:00,49.81,49.86,49.81,49.85,95485.0,48.2756,48.3241,48.2756,48.3144,95485.0
2023-04-17 15:00:00,49.87,49.94,49.87,49.94,66800.0,48.3338,48.4016,48.3338,48.4016,66800.0
2023-04-17 15:10:00,49.95,49.96,49.91,49.96,62515.0,48.4113,48.421,48.3726,48.421,62515.0
2023-04-17 15:20:00,49.95,49.98,49.93,49.98,85470.0,48.4113,48.4404,48.392,48.4404,85470.0
2023-04-17 15:30:00,49.97,49.97,49.89,49.89,162305.0,48.4307,48.4307,48.3532,48.3532,162305.0
2023-04-17 15:40:00,49.89,49.91,49.86,49.89,40550.0,48.3532,48.3726,48.3241,48.3532,40550.0
2023-04-17 15:50:00,49.9,50.0,49.89,49.99,196760.0,48.3629,48.4598,48.3532,48.4501,196760.0
2023-04-18 09:30:00,50.17,50.18,50.06,50.18,249905.0,48.6246,48.6343,48.5179,48.6343,249905.0
2023-04-18 09:40:00,50.18,50.26,50.13,50.14,70295.0,48.6343,48.7118,48.5858,48.5955,70295.0
2023-04-18 09:50:00,50.12,50.13,49.92,49.93,53555.0,48.5761,48.5858,48.3823,48.392,53555.0
2023-04-18 10:00:00,49.93,49.99,49.89,49.99,73995.0,48.392,48.4501,48.3532,48.4501,73995.0
2023-04-18 10:10:00,49.94,50.01,49.92,50.01,47370.0,48.4016,48.4695,48.3823,48.4695,47370.0
2023-04-18 10:20:00,50.03,50.07,49.94,49.94,70625.0,48.4889,48.5276,48.4016,48.4016,70625.0
2023-04-18 10:30:00,49.87,49.91,49.84,49.88,55040.0,48.3338,48.3726,48.3047,48.3435,55040.0
2023-04-18 10:40:00,49.89,49.93,49.89,49.9,30905.0,48.3532,48.392,48.3532,48.3629,30905.0
2023-04-18 10:50:00,49.88,49.89,49.81,49.85,63160.0,48.3435,48.3532,48.2756,48.3144,63160.0
2023-04-18 11:00:00,49.88,49.89,49.82,49.82,34825.0,48.3435,48.3532,48.2853,48.2853,34825.0
2023-04-18 11:10:00,49.81,49.85,49.76,49.81,52900.0,48.2756,48.3144,48.2272,48.2756,52900.0
2023-04-18 11:20:00,49.81,49.85,49.76,49.85,39070.0,48.2756,48.3144,48.2272,48.3144,39070.0
2023-04-18 11:30:00,49.83,49.88,49.76,49.76,42450.0,48.295,48.3435,48.2272,48.2272,42450.0
2023-04-18 11:40:00,49.75,49.84,49.74,49.82,72040.0,48.2175,48.3047,48.2078,48.2853,72040.0
2023-04-18 11:50:00,49.8,49.8,49.75,49.76,61160.0,48.266,48.266,48.2175,48.2272,61160.0
2023-04-18 12:00:00,49.77,49.82,49.76,49.82,56045.0,48.2369,48.2853,48.2272,48.2853,56045.0
2023-04-18 12:10:00,49.82,49.85,49.8,49.82,39810.0,48.2853,48.3144,48.266,48.2853,39810.0
2023-04-18 12:20:00,49.82,49.86,49.81,49.86,16595.0,48.2853,48.3241,48.2756,48.3241,16595.0
2023-04-18 12:30:00,49.87,49.87,49.84,49.84,11355.0,48.3338,48.3338,48.3047,48.3047,11355.0
2023-04-18 12:40:00,49.85,49.86,49.83,49.84,24725.0,48.3144,48.3241,48.295,48.3047,24725.0
2023-04-18 12:50:00,49.86,49.86,49.76,49.78,123780.0,48.3241,48.3241,48.2272,48.2466,123780.0
2023-04-18 13:00:00,49.77,49.84,49.75,49.82,28290.0,48.2369,48.3047,48.2175,48.2853,28290.0
2023-04-18 13:10:00,49.82,49.82,49.74,49.76,27680.0,48.2853,48.2853,48.2078,48.2272,27680.0
2023-04-18 13:20:00,49.76,49.76,49.73,49.74,32575.0,48.2272,48.2272,48.1981,48.2078,32575.0
2023-04-18 13:30:00,49.72,49.78,49.72,49.78,21180.0,48.1884,48.2466,48.1884,48.2466,21180.0
2023-04-18 13:40:00,49.77,49.82,49.77,49.82,49645.0,48.2369,48.2853,48.2369,48.2853,49645.0
2023-04-18 13:50:00,49.82,49.82,49.74,49.75,56970.0,48.2853,48.2853,48.2078,48.2175,56970.0
2023-04-18 14:00:00,49.76,49.77,49.72,49.77,44325.0,48.2272,48.2369,48.1884,48.2369,44325.0
2023-04-18 14:10:00,49.76,49.8,49.74,49.76,73440.0,48.2272,48.266,48.2078,48.2272,73440.0
2023-04-18 14:20:00,49.77,49.84,49.77,49.83,23825.0,48.2369,48.3047,48.2369,48.295,23825.0
2023-04-18 14:30:00,49.82,49.84,49.82,49.82,19985.0,48.2853,48.3047,48.2853,48.2853,19985.0
2023-04-18 14:40:00,49.81,49.82,49.68,49.73,231690.0,48.2756,48.2853,48.1497,48.1981,231690.0
2023-04-18 14:50:00,49.71,49.79,49.7,49.78,63460.0,48.1787,48.2563,48.169,48.2466,63460.0
2023-04-18 15:00:00,49.8,49.85,49.78,49.85,45535.0,48.266,48.3144,48.2466,48.3144,45535.0
2023-04-18 15:10:00,49.84,49.87,49.84,49.86,52995.0,48.3047,48.3338,48.3047,48.3241,52995.0
2023-04-18 15:20:00,49.86,49.86,49.8,49.84,53570.0,48.3241,48.3241,48.266,48.3047,53570.0
2023-04-18 15:30:00,49.83,49.87,49.83,49.85,75665.0,48.295,48.3338,48.295,48.3144,75665.0
2023-04-18 15:40:00,49.85,49.9,49.84,49.89,75980.0,48.3144,48.3629,48.3047,48.3532,75980.0
2023-04-18 15:50:00,49.89,49.95,49.87,49.91,224100.0,48.3532,48.4113,48.3338,48.3726,224100.0
2023-04-19 09:30:00,49.69,49.74,49.61,49.67,195125.0,48.1593,48.2078,48.0818,48.14,195125.0
2023-04-19 09:40:00,49.68,49.69,49.61,49.63,164260.0,48.1497,48.1593,48.0818,48.1012,164260.0
2023-04-19 09:50:00,49.66,49.72,49.63,49.63,53720.0,48.1303,48.1884,48.1012,48.1012,53720.0
2023-04-19 10:00:00,49.67,49.69,49.63,49.69,110215.0,48.14,48.1593,48.1012,48.1593,110215.0
2023-04-19 10:10:00,49.71,49.78,49.7,49.75,62610.0,48.1787,48.2466,48.169,48.2175,62610.0
2023-04-19 10:20:00,49.76,49.78,49.71,49.73,116560.0,48.2272,48.2466,48.1787,48.1981,116560.0
2023-04-19 10:30:00,49.74,49.79,49.73,49.79,17500.0,48.2078,48.2563,48.1981,48.2563,17500.0
2023-04-19 10:40:00,49.78,49.83,49.76,49.77,80620.0,48.2466,48.295,48.2272,48.2369,80620.0
2023-04-19 10:50:00,49.79,49.83,49.79,49.8,16860.0,48.2563,48.295,48.2563,48.266,16860.0
2023-04-19 11:00:00,49.81,49.82,49.72,49.73,94370.0,48.2756,48.2853,48.1884,48.1981,94370.0
2023-04-19 11:10:00,49.74,49.76,49.72,49.75,17585.0,48.2078,48.2272,48.1884,48.2175,17585.0
2023-04-19 11:20:00,49.75,49.76,49.7,49.72,59710.0,48.2175,48.2272,48.169,48.1884,59710.0
2023-04-19 11:30:00,49.68,49.7,49.66,49.7,13900.0,48.1497,48.169,48.1303,48.169,13900.0
2023-04-19 11:40:00,49.71,49.71,49.66,49.66,57835.0,48.1787,48.1787,48.1303,48.1303,57835.0
2023-04-19 11:50:00,49.68,49.72,49.67,49.69,17035.0,48.1497,48.1884,48.14,48.1593,17035.0
2023-04-19 12:00:00,49.74,49.75,49.69,49.7,62150.0,48.2078,48.2175,48.1593,48.169,62150.0
2023-04-19 12:10:00,49.7,49.75,49.7,49.75,56030.0,48.169,48.2175,48.169,48.2175,56030.0
2023-04-19 12:20:00,49.75,49.78,49.74,49.76,23480.0,48.2175,48.2466,48.2078,48.2272,23480.0
2023-04-19 12:30:00,49.78,49.81,49.77,49.8,21175.0,48.2466,48.2756,48.2369,48.266,21175.0
2023-04-19 12:40:00,49.8,49.84,49.8,49.81,46010.0,48.266,48.3047,48.266,48.2756,46010.0
2023-04-19 12:50:00,49.8,49.86,49.8,49.85,8500.0,48.266,48.3241,48.266,48.3144,8500.0
2023-04-19 13:00:00,49.86,49.92,49.86,49.92,9250.0,48.3241,48.3823,48.3241,48.3823,9250.0
2023-04-19 13:10:00,49.92,49.95,49.86,49.86,128145.0,48.3823,48.4113,48.3241,48.3241,128145.0
2023-04-19 13:20:00,49.85,49.91,49.85,49.91,23485.0,48.3144,48.3726,48.3144,48.3726,23485.0
2023-04-19 13:30:00,49.92,49.93,49.89,49.91,35865.0,48.3823,48.392,48.3532,48.3726,35865.0
2023-04-19 13:40:00,49.91,49.93,49.9,49.91,59360.0,48.3726,48.392,48.3629,48.3726,59360.0
2023-04-19 13:50:00,49.94,49.98,49.93,49.98,46290.0,48.4016,48.4404,48.392,48.4404,46290.0
2023-04-19 14:00:00,50.0,50.04,49.96,49.98,54510.0,48.4598,48.4986,48.421,48.4404,54510.0
2023-04-19 14:10:00,50.0,50.0,49.98,49.99,31840.0,48.4598,48.4598,48.4404,48.4501,31840.0
2023-04-19 14:20:00,50.0,50.05,49.99,50.04,22295.0,48.4598,48.5083,48.4501,48.4986,22295.0
2023-04-19 14:30:00,50.06,50.06,50.0,50.0,27530.0,48.5179,48.5179,48.4598,48.4598,27530.0
2023-04-19 14:40:00,50.02,50.02,49.97,50.01,75970.0,48.4792,48.4792,48.4307,48.4695,75970.0
2023-04-19 14:50:00,50.01,50.03,50.01,50.03,25440.0,48.4695,48.4889,48.4695,48.4889,25440.0
2023-04-19 15:00:00,50.02,50.03,50.0,50.03,36625.0,48.4792,48.4889,48.4598,48.4889,36625.0
2023-04-19 15:10:00,50.03,50.08,50.03,50.05,55665.0,48.4889,48.5373,48.4889,48.5083,55665.0
2023-04-19 15:20:00,50.04,50.07,50.03,50.05,29355.0,48.4986,48.5276,48.4889,48.5083,29355.0
2023-04-19 15:30:00,50.04,50.06,49.99,50.0,38950.0,48.4986,48.5179,48.4501,48.4598,38950.0
2023-04-19 15:40:00,49.99,50.04,49.92,49.94,54510.0,48.4501,48.4986,48.3823,48.4016,54510.0
2023-04-19 15:50:00,49.95,50.02,49.94,50.0,259540.0,48.4113,48.4792,48.4016,48.4598,259540.0
2023-04-20 09:30:00,49.64,49.79,49.64,49.74,158460.0,48.1109,48.2563,48.1109,48.2078,158460.0
2023-04-20 09:40:00,49.75,49.83,49.71,49.79,160020.0,48.2175,48.295,48.1787,48.2563,160020.0
2023-04-20 09:50:00,49.79,49.8,49.7,49.76,126775.0,48.2563,48.266,48.169,48.2272,126775.0
2023-04-20 10:00:00,49.79,49.82,49.75,49.76,84375.0,48.2563,48.2853,48.2175,48.2272,84375.0
2023-04-20 10:10:00,49.79,49.92,49.79,49.9,56615.0,48.2563,48.3823,48.2563,48.3629,56615.0
2023-04-20 10:20:00,49.93,49.98,49.9,49.97,79170.0,48.392,48.4404,48.3629,48.4307,79170.0
2023-04-20 10:30:00,49.99,50.04,49.97,49.97,40685.0,48.4501,48.4986,48.4307,48.4307,40685.0
2023-04-20 10:40:00,49.97,50.01,49.97,50.01,24830.0,48.4307,48.4695,48.4307,48.4695,24830.0
2023-04-20 10:50:00,50.02,50.02,49.97,50.02,64460.0,48.4792,48.4792,48.4307,48.4792,64460.0
2023-04-20 11:00:00,50.02,50.04,49.92,49.97,27800.0,48.4792,48.4986,48.3823,48.4307,27800.0
2023-04-20 11:10:00,49.98,49.99,49.88,49.89,204385.0,48.4404,48.4501,48.3435,48.3532,204385.0
2023-04-20 11:20:00,49.87,49.87,49.83,49.84,30455.0,48.3338,48.3338,48.295,48.3047,30455.0
2023-04-20 11:30:00,49.83,49.85,49.79,49.81,20050.0,48.295,48.3144,48.2563,48.2756,20050.0
2023-04-20 11:40:00,49.81,49.88,49.8,49.85,26710.0,48.2756,48.3435,48.266,48.3144,26710.0
2023-04-20 11:50:00,49.87,49.87,49.83,49.83,21255.0,48.3338,48.3338,48.295,48.295,21255.0
2023-04-20 12:00:00,49.84,49.84,49.77,49.83,49430.0,48.3047,48.3047,48.2369,48.295,49430.0
2023-04-20 12:10:00,49.83,49.87,49.83,49.85,59875.0,48.295,48.3338,48.295,48.3144,59875.0
2023-04-20 12:20:00,49.85,49.9,49.85,49.89,78920.0,48.3144,48.3629,48.3144,48.3532,78920.0
2023-04-20 12:30:00,49.89,49.92,49.87,49.88,54445.0,48.3532,48.3823,48.3338,48.3435,54445.0
2023-04-20 12:40:00,49.88,49.94,49.88,49.91,33065.0,48.3435,48.4016,48.3435,48.3726,33065.0
2023-04-20 12:50:00,49.91,49.97,49.91,49.96,25855.0,48.3726,48.4307,48.3726,48.421,25855.0
2023-04-20 13:00:00,49.97,50.0,49.95,49.99,27035.0,48.4307,48.4598,48.4113,48.4501,27035.0
2023-04-20 13:10:00,50.0,50.02,49.97,49.99,47765.0,48.4598,48.4792,48.4307,48.4501,47765.0
2023-04-20 13:20:00,49.98,50.01,49.96,50.0,24595.0,48.4404,48.4695,48.421,48.4598,24595.0
2023-04-20 13:30:00,50.0,50.01,49.97,49.98,15815.0,48.4598,48.4695,48.4307,48.4404,15815.0
2023-04-20 13:40:00,49.98,49.99,49.96,49.98,18410.0,48.4404,48.4501,48.421,48.4404,18410.0
2023-04-20 13:50:00,49.97,50.01,49.95,49.97,51385.0,48.4307,48.4695,48.4113,48.4307,51385.0
2023-04-20 14:00:00,49.97,49.97,49.9,49.94,72590.0,48.4307,48.4307,48.3629,48.4016,72590.0
2023-04-20 14:10:00,49.93,49.96,49.91,49.93,48110.0,48.392,48.421,48.3726,48.392,48110.0
2023-04-20 14:20:00,49.92,49.94,49.9,49.9,36435.0,48.3823,48.4016,48.3629,48.3629,36435.0
2023-04-20 14:30:00,49.9,49.9,49.79,49.82,117190.0,48.3629,48.3629,48.2563,48.2853,117190.0
2023-04-20 14:40:00,49.8,49.82,49.75,49.78,167820.0,48.266,48.2853,48.2175,48.2466,167820.0
2023-04-20 14:50:00,49.79,49.82,49.78,49.81,51215.0,48.2563,48.2853,48.2466,48.2756,51215.0
2023-04-20 15:00:00,49.82,49.84,49.75,49.78,77465.0,48.2853,48.3047,48.2175,48.2466,77465.0
2023-04-20 15:10:00,49.77,49.77,49.67,49.7,94475.0,48.2369,48.2369,48.14,48.169,94475.0
2023-04-20 15:20:00,49.68,49.74,49.67,49.68,74050.0,48.1497,48.2078,48.14,48.1497,74050.0
2023-04-20 15:30:00,49.68,49.76,49.68,49.75,98440.0,48.1497,48.2272,48.1497,48.2175,98440.0
2023-04-20 15:40:00,49.75,49.76,49.7,49.74,54555.0,48.2175,48.2272,48.169,48.2078,54555.0
2023-04-20 15:50:00,49.73,49.86,49.71,49.81,422265.0,48.1981,48.3241,48.1787,48.2756,422265.0
2023-04-21 09:30:00,49.89,49.93,49.68,49.68,117335.0,48.3532,48.392,48.1497,48.1497,117335.0
2023-04-21 09:40:00,49.69,49.79,49.68,49.79,171355.0,48.1593,48.2563,48.1497,48.2563,171355.0
2023-04-21 09:50:00,49.77,49.77,49.65,49.69,125255.0,48.2369,48.2369,48.1206,48.1593,125255.0
2023-04-21 10:00:00,49.69,49.71,49.55,49.64,167460.0,48.1593,48.1787,48.0237,48.1109,167460.0
2023-04-21 10:10:00,49.66,49.76,49.63,49.75,61290.0,48.1303,48.2272,48.1012,48.2175,61290.0
2023-04-21 10:20:00,49.76,49.81,49.72,49.76,75335.0,48.2272,48.2756,48.1884,48.2272,75335.0
2023-04-21 10:30:00,49.76,49.8,49.64,49.64,65375.0,48.2272,48.266,48.1109,48.1109,65375.0
2023-04-21 10:40:00,49.65,49.65,49.4,49.51,212915.0,48.1206,48.1206,47.8783,47.9849,212915.0
2023-04-21 10:50:00,49.51,49.52,49.45,49.47,53050.0,47.9849,47.9946,47.9267,47.9461,53050.0
2023-04-21 11:00:00,49.48,49.65,49.47,49.62,121115.0,47.9558,48.1206,47.9461,48.0915,121115.0
2023-04-21 11:10:00,49.63,49.65,49.58,49.64,95970.0,48.1012,48.1206,48.0527,48.1109,95970.0
2023-04-21 11:20:00,49.64,49.64,49.59,49.64,50685.0,48.1109,48.1109,48.0624,48.1109,50685.0
2023-04-21 11:30:00,49.65,49.68,49.62,49.63,52500.0,48.1206,48.1497,48.0915,48.1012,52500.0
2023-04-21 11:40:00,49.63,49.71,49.58,49.58,216800.0,48.1012,48.1787,48.0527,48.0527,216800.0
2023-04-21 11:50:00,49.57,49.67,49.57,49.67,55325.0,48.043,48.14,48.043,48.14,55325.0
2023-04-21 12:00:00,49.67,49.75,49.67,49.69,76410.0,48.14,48.2175,48.14,48.1593,76410.0
2023-04-21 12:10:00,49.7,49.73,49.67,49.72,103835.0,48.169,48.1981,48.14,48.1884,103835.0
2023-04-21 12:20:00,49.72,49.72,49.63,49.64,112735.0,48.1884,48.1884,48.1012,48.1109,112735.0
2023-04-21 12:30:00,49.64,49.65,49.59,49.61,24390.0,48.1109,48.1206,48.0624,48.0818,24390.0
2023-04-21 12:40:00,49.6,49.64,49.6,49.63,13450.0,48.0721,48.1109,48.0721,48.1012,13450.0
2023-04-21 12:50:00,49.62,49.67,49.62,49.67,49365.0,48.0915,48.14,48.0915,48.14,49365.0
2023-04-21 13:00:00,49.69,49.7,49.65,49.69,19310.0,48.1593,48.169,48.1206,48.1593,19310.0
2023-04-21 13:10:00,49.7,49.7,49.64,49.64,84305.0,48.169,48.169,48.1109,48.1109,84305.0
2023-04-21 13:20:00,49.64,49.64,49.61,49.63,45780.0,48.1109,48.1109,48.0818,48.1012,45780.0
2023-04-21 13:30:00,49.63,49.72,49.63,49.71,23090.0,48.1012,48.1884,48.1012,48.1787,23090.0
2023-04-21 13:40:00,49.74,49.79,49.74,49.79,94400.0,48.2078,48.2563,48.2078,48.2563,94400.0
2023-04-21 13:50:00,49.8,49.81,49.78,49.8,87655.0,48.266,48.2756,48.2466,48.266,87655.0
2023-04-21 14:00:00,49.81,49.86,49.81,49.85,57290.0,48.2756,48.3241,48.2756,48.3144,57290.0
2023-04-21 14:10:00,49.86,49.87,49.83,49.85,35745.0,48.3241,48.3338,48.295,48.3144,35745.0
2023-04-21 14:20:00,49.85,49.87,49.83,49.85,43685.0,48.3144,48.3338,48.295,48.3144,43685.0
2023-04-21 14:30:00,49.86,49.87,49.8,49.81,68065.0,48.3241,48.3338,48.266,48.2756,68065.0
2023-04-21 14:40:00,49.82,49.82,49.77,49.78,26875.0,48.2853,48.2853,48.2369,48.2466,26875.0
2023-04-21 14:50:00,49.79,49.83,49.78,49.82,37015.0,48.2563,48.295,48.2466,48.2853,37015.0
2023-04-21 15:00:00,49.81,49.84,49.75,49.78,35475.0,48.2756,48.3047,48.2175,48.2466,35475.0
2023-04-21 15:10:00,49.79,49.79,49.73,49.75,93725.0,48.2563,48.2563,48.1981,48.2175,93725.0
2023-04-21 15:20:00,49.75,49.76,49.72,49.73,104060.0,48.2175,48.2272,48.1884,48.1981,104060.0
2023-04-21 15:30:00,49.74,49.77,49.73,49.74,122635.0,48.2078,48.2369,48.1981,48.2078,122635.0
2023-04-21 15:40:00,49.75,49.77,49.72,49.75,441710.0,48.2175,48.2369,48.1884,48.2175,441710.0
2023-04-21 15:50:00,49.75,49.81,49.75,49.8,301500.0,48.2175,48.2756,48.2175,48.266,301500.0
2023-04-24 09:30:00,49.73,49.91,49.73,49.82,173330.0,48.1981,48.3726,48.1981,48.2853,173330.0
2023-04-24 09:40:00,49.84,49.94,49.84,49.94,35045.0,48.3047,48.4016,48.3047,48.4016,35045.0
2023-04-24 09:50:00,49.93,49.97,49.9,49.92,45140.0,48.392,48.4307,48.3629,48.3823,45140.0
2023-04-24 10:00:00,49.96,49.96,49.85,49.9,29560.0,48.421,48.421,48.3144,48.3629,29560.0
2023-04-24 10:10:00,49.92,50.01,49.9,50.0,85970.0,48.3823,48.4695,48.3629,48.4598,85970.0
2023-04-24 10:20:00,49.99,50.01,49.97,50.0,94730.0,48.4501,48.4695,48.4307,48.4598,94730.0
2023-04-24 10:30:00,50.02,50.04,49.87,49.89,75735.0,48.4792,48.4986,48.3338,48.3532,75735.0
2023-04-24 10:40:00,49.89,49.91,49.73,49.76,71950.0,48.3532,48.3726,48.1981,48.2272,71950.0
2023-04-24 10:50:00,49.77,49.78,49.69,49.69,18750.0,48.2369,48.2466,48.1593,48.1593,18750.0
2023-04-24 11:00:00,49.69,49.71,49.67,49.67,94055.0,48.1593,48.1787,48.14,48.14,94055.0
2023-04-24 11:10:00,49.65,49.67,49.59,49.62,35395.0,48.1206,48.14,48.0624,48.0915,35395.0
2023-04-24 11:20:00,49.62,49.65,49.61,49.63,31095.0,48.0915,48.1206,48.0818,48.1012,31095.0
2023-04-24 11:30:00,49.63,49.69,49.63,49.65,58300.0,48.1012,48.1593,48.1012,48.1206,58300.0
2023-04-24 11:40:00,49.65,49.67,49.61,49.67,97370.0,48.1206,48.14,48.0818,48.14,97370.0
2023-04-24 11:50:00,49.66,49.67,49.62,49.64,110920.0,48.1303,48.14,48.0915,48.1109,110920.0
2023-04-24 12:00:00,49.62,49.67,49.62,49.65,45430.0,48.0915,48.14,48.0915,48.1206,45430.0
2023-04-24 12:10:00,49.63,49.65,49.61,49.64,51320.0,48.1012,48.1206,48.0818,48.1109,51320.0
2023-04-24 12:20:00,49.64,49.71,49.64,49.71,26980.0,48.1109,48.1787,48.1109,48.1787,26980.0
2023-04-24 12:30:00,49.7,49.75,49.7,49.75,29760.0,48.169,48.2175,48.169,48.2175,29760.0
2023-04-24 12:40:00,49.75,49.76,49.71,49.72,64435.0,48.2175,48.2272,48.1787,48.1884,64435.0
2023-04-24 12:50:00,49.74,49.74,49.72,49.73,144045.0,48.2078,48.2078,48.1884,48.1981,144045.0
2023-04-24 13:00:00,49.73,49.73,49.69,49.69,23045.0,48.1981,48.1981,48.1593,48.1593,23045.0
2023-04-24 13:10:00,49.69,49.73,49.69,49.71,26060.0,48.1593,48.1981,48.1593,48.1787,26060.0
2023-04-24 13:20:00,49.71,49.75,49.71,49.75,66300.0,48.1787,48.2175,48.1787,48.2175,66300.0
2023-04-24 13:30:00,49.75,49.8,49.75,49.79,40240.0,48.2175,48.266,48.2175,48.2563,40240.0
2023-04-24 13:40:00,49.79,49.8,49.76,49.78,28460.0,48.2563,48.266,48.2272,48.2466,28460.0
2023-04-24 13:50:00,49.79,49.81,49.79,49.8,38735.0,48.2563,48.2756,48.2563,48.266,38735.0
2023-04-24 14:00:00,49.8,49.81,49.74,49.74,98690.0,48.266,48.2756,48.2078,48.2078,98690.0
2023-04-24 14:10:00,49.73,49.74,49.69,49.7,50120.0,48.1981,48.2078,48.1593,48.169,50120.0
2023-04-24 14:20:00,49.69,49.71,49.67,49.7,20505.0,48.1593,48.1787,48.14,48.169,20505.0
2023-04-24 14:30:00,49.7,49.71,49.67,49.67,77070.0,48.169,48.1787,48.14,48.14,77070.0
2023-04-24 14:40:00,49.67,49.7,49.67,49.7,32610.0,48.14,48.169,48.14,48.169,32610.0
2023-04-24 14:50:00,49.71,49.72,49.7,49.71,45805.0,48.1787,48.1884,48.169,48.1787,45805.0
2023-04-24 15:00:00,49.72,49.76,49.72,49.76,67820.0,48.1884,48.2272,48.1884,48.2272,67820.0
2023-04-24 15:10:00,49.75,49.81,49.74,49.76,47670.0,48.2175,48.2756,48.2078,48.2272,47670.0
2023-04-24 15:20:00,49.77,49.79,49.75,49.77,89425.0,48.2369,48.2563,48.2175,48.2369,89425.0
2023-04-24 15:30:00,49.77,49.79,49.74,49.74,53360.0,48.2369,48.2563,48.2078,48.2078,53360.0
2023-04-24 15:40:00,49.75,49.81,49.75,49.8,74970.0,48.2175,48.2756,48.2175,48.266,74970.0
2023-04-24 15:50:00,49.8,49.82,49.75,49.81,240945.0,48.266,48.2853,48.2175,48.2756,240945.0
2023-04-25 09:30:00,49.42,49.56,49.42,49.45,219760.0,47.8977,48.0333,47.8977,47.9267,219760.0
2023-04-25 09:40:00,49.47,49.5,49.28,49.31,143420.0,47.9461,47.9752,47.762,47.7911,143420.0
2023-04-25 09:50:00,49.31,49.42,49.3,49.41,80585.0,47.7911,47.8977,47.7814,47.888,80585.0
2023-04-25 10:00:00,49.41,49.5,49.4,49.4,42850.0,47.888,47.9752,47.8783,47.8783,42850.0
2023-04-25 10:10:00,49.37,49.37,49.28,49.36,65510.0,47.8492,47.8492,47.762,47.8395,65510.0
2023-04-25 10:20:00,49.35,49.35,49.28,49.3,83220.0,47.8298,47.8298,47.762,47.7814,83220.0
2023-04-25 10:30:00,49.32,49.33,49.23,49.24,67420.0,47.8007,47.8104,47.7135,47.7232,67420.0
2023-04-25 10:40:00,49.23,49.3,49.2,49.3,119105.0,47.7135,47.7814,47.6844,47.7814,119105.0
2023-04-25 10:50:00,49.31,49.35,49.3,49.35,31490.0,47.7911,47.8298,47.7814,47.8298,31490.0
2023-04-25 11:00:00,49.35,49.37,49.32,49.36,63730.0,47.8298,47.8492,47.8007,47.8395,63730.0
2023-04-25 11:10:00,49.36,49.41,49.36,49.4,25995.0,47.8395,47.888,47.8395,47.8783,25995.0
2023-04-25 11:20:00,49.4,49.42,49.33,49.35,139175.0,47.8783,47.8977,47.8104,47.8298,139175.0
2023-04-25 11:30:00,49.33,49.33,49.26,49.27,105305.0,47.8104,47.8104,47.7426,47.7523,105305.0
2023-04-25 11:40:00,49.27,49.28,49.24,49.28,73755.0,47.7523,47.762,47.7232,47.762,73755.0
2023-04-25 11:50:00,49.28,49.28,49.22,49.23,86250.0,47.762,47.762,47.7038,47.7135,86250.0
2023-04-25 12:00:00,49.23,49.25,49.2,49.22,89355.0,47.7135,47.7329,47.6844,47.7038,89355.0
2023-04-25 12:10:00,49.21,49.25,49.19,49.25,117090.0,47.6941,47.7329,47.6747,47.7329,117090.0
2023-04-25 12:20:00,49.26,49.28,49.21,49.22,65880.0,47.7426,47.762,47.6941,47.7038,65880.0
2023-04-25 12:30:00,49.21,49.22,49.19,49.2,107265.0,47.6941,47.7038,47.6747,47.6844,107265.0
2023-04-25 12:40:00,49.2,49.25,49.19,49.19,31530.0,47.6844,47.7329,47.6747,47.6747,31530.0
2023-04-25 12:50:00,49.19,49.19,49.14,49.14,54580.0,47.6747,47.6747,47.6263,47.6263,54580.0
2023-04-25 13:00:00,49.15,49.18,49.09,49.09,64845.0,47.636,47.6651,47.5778,47.5778,64845.0
2023-04-25 13:10:00,49.1,49.11,48.9,48.96,131710.0,47.5875,47.5972,47.3937,47.4518,131710.0
2023-04-25 13:20:00,48.95,48.98,48.9,48.97,302885.0,47.4421,47.4712,47.3937,47.4615,302885.0
2023-04-25 13:30:00,48.96,49.02,48.92,48.99,76850.0,47.4518,47.51,47.4131,47.4809,76850.0
2023-04-25 13:40:00,48.99,49.01,48.94,48.96,63880.0,47.4809,47.5003,47.4324,47.4518,63880.0
2023-04-25 13:50:00,48.96,48.99,48.94,48.98,52500.0,47.4518,47.4809,47.4324,47.4712,52500.0
2023-04-25 14:00:00,48.97,49.0,48.93,48.95,58525.0,47.4615,47.4906,47.4228,47.4421,58525.0
2023-04-25 14:10:00,48.95,49.02,48.95,48.98,81890.0,47.4421,47.51,47.4421,47.4712,81890.0
2023-04-25 14:20:00,48.97,49.06,48.96,49.06,32000.0,47.4615,47.5488,47.4518,47.5488,32000.0
2023-04-25 14:30:00,49.05,49.08,49.05,49.06,78175.0,47.5391,47.5681,47.5391,47.5488,78175.0
2023-04-25 14:40:00,49.05,49.05,48.95,48.99,65875.0,47.5391,47.5391,47.4421,47.4809,65875.0
2023-04-25 14:50:00,49.0,49.02,48.93,48.95,85560.0,47.4906,47.51,47.4228,47.4421,85560.0
2023-04-25 15:00:00,48.94,49.0,48.93,48.98,35870.0,47.4324,47.4906,47.4228,47.4712,35870.0
2023-04-25 15:10:00,48.98,49.02,48.96,49.01,91610.0,47.4712,47.51,47.4518,47.5003,91610.0
2023-04-25 15:20:00,49.0,49.05,48.97,48.99,52865.0,47.4906,47.5391,47.4615,47.4809,52865.0
2023-04-25 15:30:00,48.99,49.01,48.94,48.94,60810.0,47.4809,47.5003,47.4324,47.4324,60810.0
2023-04-25 15:40:00,48.95,48.96,48.88,48.9,117085.0,47.4421,47.4518,47.3743,47.3937,117085.0
2023-04-25 15:50:00,48.9,48.93,48.84,48.84,186840.0,47.3937,47.4228,47.3355,47.3355,186840.0
2023-04-26 09:30:00,48.63,48.92,48.63,48.89,260410.0,47.132,47.4131,47.132,47.384,260410.0
2023-04-26 09:40:00,48.89,48.94,48.81,48.85,248495.0,47.384,47.4324,47.3065,47.3452,248495.0
2023-04-26 09:50:00,48.86,48.93,48.73,48.79,97205.0,47.3549,47.4228,47.2289,47.2871,97205.0
2023-04-26 10:00:00,48.76,48.91,48.76,48.82,60165.0,47.258,47.4034,47.258,47.3161,60165.0
2023-04-26 10:10:00,48.83,48.83,48.61,48.62,122410.0,47.3258,47.3258,47.1126,47.1223,122410.0
2023-04-26 10:20:00,48.6,48.67,48.59,48.66,86100.0,47.1029,47.1708,47.0932,47.1611,86100.0
2023-04-26 10:30:00,48.7,48.74,48.66,48.69,82175.0,47.1998,47.2386,47.1611,47.1901,82175.0
2023-04-26 10:40:00,48.7,48.72,48.67,48.7,43250.0,47.1998,47.2192,47.1708,47.1998,43250.0
2023-04-26 10:50:00,48.69,48.81,48.69,48.8,51955.0,47.1901,47.3065,47.1901,47.2968,51955.0
2023-04-26 11:00:00,48.83,48.9,48.8,48.88,144220.0,47.3258,47.3937,47.2968,47.3743,144220.0
2023-04-26 11:10:00,48.89,48.91,48.88,48.89,62160.0,47.384,47.4034,47.3743,47.384,62160.0
2023-04-26 11:20:00,48.9,48.92,48.81,48.83,105820.0,47.3937,47.4131,47.3065,47.3258,105820.0
2023-04-26 11:30:00,48.83,48.86,48.75,48.77,133280.0,47.3258,47.3549,47.2483,47.2677,133280.0
2023-04-26 11:40:00,48.78,48.87,48.78,48.82,162275.0,47.2774,47.3646,47.2774,47.3161,162275.0
2023-04-26 11:50:00,48.83,48.85,48.8,48.83,59145.0,47.3258,47.3452,47.2968,47.3258,59145.0
2023-04-26 12:00:00,48.85,48.9,48.83,48.87,278710.0,47.3452,47.3937,47.3258,47.3646,278710.0
2023-04-26 12:10:00,48.87,48.88,48.79,48.79,142760.0,47.3646,47.3743,47.2871,47.2871,142760.0
2023-04-26 12:20:00,48.79,48.81,48.77,48.79,76830.0,47.2871,47.3065,47.2677,47.2871,76830.0
2023-04-26 12:30:00,48.79,48.81,48.71,48.8,90365.0,47.2871,47.3065,47.2095,47.2968,90365.0
2023-04-26 12:40:00,48.8,48.82,48.77,48.81,33630.0,47.2968,47.3161,47.2677,47.3065,33630.0
2023-04-26 12:50:00,48.79,48.81,48.77,48.77,26530.0,47.2871,47.3065,47.2677,47.2677,26530.0
2023-04-26 13:00:00,48.79,48.85,48.79,48.82,82290.0,47.2871,47.3452,47.2871,47.3161,82290.0
2023-04-26 13:10:00,48.81,48.84,48.78,48.8,55855.0,47.3065,47.3355,47.2774,47.2968,55855.0
2023-04-26 13:20:00,48.8,48.8,48.72,48.75,67125.0,47.2968,47.2968,47.2192,47.2483,67125.0
2023-04-26 13:30:00,48.76,48.77,48.73,48.73,52390.0,47.258,47.2677,47.2289,47.2289,52390.0
2023-04-26 13:40:00,48.75,48.77,48.67,48.68,112145.0,47.2483,47.2677,47.1708,47.1805,112145.0
2023-04-26 13:50:00,48.68,48.68,48.59,48.6,53620.0,47.1805,47.1805,47.0932,47.1029,53620.0
2023-04-26 14:00:00,48.6,48.61,48.52,48.52,60325.0,47.1029,47.1126,47.0254,47.0254,60325.0
2023-04-26 14:10:00,48.52,48.56,48.51,48.53,31055.0,47.0254,47.0642,47.0157,47.0351,31055.0
2023-04-26 14:20:00,48.52,48.62,48.5,48.62,53145.0,47.0254,47.1223,47.006,47.1223,53145.0
2023-04-26 14:30:00,48.61,48.62,48.51,48.54,188510.0,47.1126,47.1223,47.0157,47.0448,188510.0
2023-04-26 14:40:00,48.5,48.5,48.39,48.43,64870.0,47.006,47.006,46.8994,46.9382,64870.0
2023-04-26 14:50:00,48.4,48.44,48.37,48.43,79635.0,46.9091,46.9479,46.88,46.9382,79635.0
2023-04-26 15:00:00,48.42,48.42,48.38,48.41,32595.0,46.9285,46.9285,46.8897,46.9188,32595.0
2023-04-26 15:10:00,48.41,48.49,48.41,48.42,36945.0,46.9188,46.9963,46.9188,46.9285,36945.0
2023-04-26 15:20:00,48.41,48.43,48.38,48.42,60580.0,46.9188,46.9382,46.8897,46.9285,60580.0
2023-04-26 15:30:00,48.43,48.44,48.35,48.36,81625.0,46.9382,46.9479,46.8606,46.8703,81625.0
2023-04-26 15:40:00,48.37,48.4,48.34,48.37,110705.0,46.88,46.9091,46.8509,46.88,110705.0
2023-04-26 15:50:00,48.35,48.5,48.33,48.41,439165.0,46.8606,47.006,46.8412,46.9188,439165.0
2023-04-27 09:30:00,48.53,48.65,48.48,48.52,292530.0,47.0351,47.1514,46.9866,47.0254,292530.0
2023-04-27 09:40:00,48.48,48.54,48.43,48.52,178095.0,46.9866,47.0448,46.9382,47.0254,178095.0
2023-04-27 09:50:00,48.54,48.71,48.54,48.71,96585.0,47.0448,47.2095,47.0448,47.2095,96585.0
2023-04-27 10:00:00,48.68,48.71,48.59,48.61,86600.0,47.1805,47.2095,47.0932,47.1126,86600.0
2023-04-27 10:10:00,48.61,48.73,48.58,48.66,154950.0,47.1126,47.2289,47.0835,47.1611,154950.0
2023-04-27 10:20:00,48.65,48.65,48.57,48.63,92890.0,47.1514,47.1514,47.0738,47.132,92890.0
2023-04-27 10:30:00,48.64,48.66,48.61,48.63,118680.0,47.1417,47.1611,47.1126,47.132,118680.0
2023-04-27 10:40:00,48.6,48.6,48.51,48.58,164535.0,47.1029,47.1029,47.0157,47.0835,164535.0
2023-04-27 10:50:00,48.59,48.59,48.46,48.5,100050.0,47.0932,47.0932,46.9672,47.006,100050.0
2023-04-27 11:00:00,48.52,48.52,48.4,48.44,56885.0,47.0254,47.0254,46.9091,46.9479,56885.0
2023-04-27 11:10:00,48.45,48.46,48.37,48.39,90030.0,46.9575,46.9672,46.88,46.8994,90030.0
2023-04-27 11:20:00,48.4,48.65,48.4,48.64,54225.0,46.9091,47.1514,46.9091,47.1417,54225.0
2023-04-27 11:30:00,48.62,48.69,48.6,48.6,131230.0,47.1223,47.1901,47.1029,47.1029,131230.0
2023-04-27 11:40:00,48.6,48.66,48.6,48.66,20815.0,47.1029,47.1611,47.1029,47.1611,20815.0
2023-04-27 11:50:00,48.67,48.75,48.66,48.75,121545.0,47.1708,47.2483,47.1611,47.2483,121545.0
2023-04-27 12:00:00,48.77,48.84,48.76,48.82,199040.0,47.2677,47.3355,47.258,47.3161,199040.0
2023-04-27 12:10:00,48.81,48.87,48.81,48.86,67545.0,47.3065,47.3646,47.3065,47.3549,67545.0
2023-04-27 12:20:00,48.85,48.87,48.84,48.86,50175.0,47.3452,47.3646,47.3355,47.3549,50175.0
2023-04-27 12:30:00,48.86,48.88,48.83,48.83,51465.0,47.3549,47.3743,47.3258,47.3258,51465.0
2023-04-27 12:40:00,48.81,48.84,48.81,48.81,26250.0,47.3065,47.3355,47.3065,47.3065,26250.0
2023-04-27 12:50:00,48.83,48.86,48.81,48.82,36495.0,47.3258,47.3549,47.3065,47.3161,36495.0
2023-04-27 13:00:00,48.84,48.86,48.81,48.82,70200.0,47.3355,47.3549,47.3065,47.3161,70200.0
2023-04-27 13:10:00,48.82,48.87,48.82,48.85,41105.0,47.3161,47.3646,47.3161,47.3452,41105.0
2023-04-27 13:20:00,48.85,48.91,48.85,48.91,18140.0,47.3452,47.4034,47.3452,47.4034,18140.0
2023-04-27 13:30:00,48.92,48.96,48.91,48.94,57670.0,47.4131,47.4518,47.4034,47.4324,57670.0
2023-04-27 13:40:00,48.96,49.07,48.96,49.04,51235.0,47.4518,47.5584,47.4518,47.5294,51235.0
2023-04-27 13:50:00,49.03,49.06,49.0,49.02,54750.0,47.5197,47.5488,47.4906,47.51,54750.0
2023-04-27 14:00:00,49.01,49.03,48.99,49.0,16390.0,47.5003,47.5197,47.4809,47.4906,16390.0
2023-04-27 14:10:00,49.0,49.09,49.0,49.09,66850.0,47.4906,47.5778,47.4906,47.5778,66850.0
2023-04-27 14:20:00,49.08,49.12,49.05,49.12,64385.0,47.5681,47.6069,47.5391,47.6069,64385.0
2023-04-27 14:30:00,49.12,49.15,49.07,49.12,106975.0,47.6069,47.636,47.5584,47.6069,106975.0
2023-04-27 14:40:00,49.12,49.15,49.1,49.12,62970.0,47.6069,47.636,47.5875,47.6069,62970.0
2023-04-27 14:50:00,49.13,49.2,49.13,49.19,33535.0,47.6166,47.6844,47.6166,47.6747,33535.0
2023-04-27 15:00:00,49.19,49.23,49.18,49.18,60500.0,47.6747,47.7135,47.6651,47.6651,60500.0
2023-04-27 15:10:00,49.18,49.19,49.14,49.17,58445.0,47.6651,47.6747,47.6263,47.6554,58445.0
2023-04-27 15:20:00,49.17,49.19,49.14,49.15,92580.0,47.6554,47.6747,47.6263,47.636,92580.0
2023-04-27 15:30:00,49.15,49.17,49.11,49.11,74175.0,47.636,47.6554,47.5972,47.5972,74175.0
2023-04-27 15:40:00,49.11,49.17,49.11,49.16,72215.0,47.5972,47.6554,47.5972,47.6457,72215.0
2023-04-27 15:50:00,49.14,49.19,49.12,49.18,100080.0,47.6263,47.6747,47.6069,47.6651,100080.0
2023-04-28 09:30:00,49.09,49.32,49.08,49.32,312670.0,47.5778,47.8007,47.5681,47.8007,312670.0
2023-04-28 09:40:00,49.29,49.39,49.25,49.35,136055.0,47.7717,47.8686,47.7329,47.8298,136055.0
2023-04-28 09:50:00,49.37,49.41,49.3,49.3,129625.0,47.8492,47.888,47.7814,47.7814,129625.0
2023-04-28 10:00:00,49.31,49.56,49.31,49.54,58060.0,47.7911,48.0333,47.7911,48.014,58060.0
2023-04-28 10:10:00,49.54,49.65,49.54,49.63,134995.0,48.014,48.1206,48.014,48.1012,134995.0
2023-04-28 10:20:00,49.62,49.65,49.57,49.61,148145.0,48.0915,48.1206,48.043,48.0818,148145.0
2023-04-28 10:30:00,49.62,49.65,49.39,49.46,181525.0,48.0915,48.1206,47.8686,47.9364,181525.0
2023-04-28 10:40:00,49.48,49.66,49.44,49.66,85355.0,47.9558,48.1303,47.917,48.1303,85355.0
2023-04-28 10:50:00,49.66,49.68,49.42,49.44,129460.0,48.1303,48.1497,47.8977,47.917,129460.0
2023-04-28 11:00:00,49.46,49.47,49.29,49.47,102070.0,47.9364,47.9461,47.7717,47.9461,102070.0
2023-04-28 11:10:00,49.48,49.6,49.47,49.6,85440.0,47.9558,48.0721,47.9461,48.0721,85440.0
2023-04-28 11:20:00,49.6,49.63,49.57,49.6,26695.0,48.0721,48.1012,48.043,48.0721,26695.0
2023-04-28 11:30:00,49.59,49.62,49.56,49.6,16560.0,48.0624,48.0915,48.0333,48.0721,16560.0
2023-04-28 11:40:00,49.58,49.65,49.57,49.65,60685.0,48.0527,48.1206,48.043,48.1206,60685.0
2023-04-28 11:50:00,49.63,49.64,49.61,49.62,61015.0,48.1012,48.1109,48.0818,48.0915,61015.0
2023-04-28 12:00:00,49.64,49.65,49.61,49.62,28720.0,48.1109,48.1206,48.0818,48.0915,28720.0
2023-04-28 12:10:00,49.64,49.65,49.59,49.6,67410.0,48.1109,48.1206,48.0624,48.0721,67410.0
2023-04-28 12:20:00,49.58,49.65,49.58,49.61,71380.0,48.0527,48.1206,48.0527,48.0818,71380.0
2023-04-28 12:30:00,49.63,49.65,49.62,49.63,44245.0,48.1012,48.1206,48.0915,48.1012,44245.0
2023-04-28 12:40:00,49.62,49.67,49.62,49.66,24790.0,48.0915,48.14,48.0915,48.1303,24790.0
2023-04-28 12:50:00,49.65,49.69,49.63,49.68,15740.0,48.1206,48.1593,48.1012,48.1497,15740.0
2023-04-28 13:00:00,49.69,49.69,49.62,49.64,71540.0,48.1593,48.1593,48.0915,48.1109,71540.0
2023-04-28 13:10:00,49.64,49.67,49.63,49.63,31535.0,48.1109,48.14,48.1012,48.1012,31535.0
2023-04-28 13:20:00,49.64,49.68,49.64,49.68,22000.0,48.1109,48.1497,48.1109,48.1497,22000.0
2023-04-28 13:30:00,49.69,49.7,49.62,49.66,156990.0,48.1593,48.169,48.0915,48.1303,156990.0
2023-04-28 13:40:00,49.67,49.69,49.64,49.64,72905.0,48.14,48.1593,48.1109,48.1109,72905.0
2023-04-28 13:50:00,49.62,49.65,49.58,49.61,95130.0,48.0915,48.1206,48.0527,48.0818,95130.0
2023-04-28 14:00:00,49.61,49.69,49.6,49.65,35700.0,48.0818,48.1593,48.0721,48.1206,35700.0
2023-04-28 14:10:00,49.64,49.64,49.58,49.63,84780.0,48.1109,48.1109,48.0527,48.1012,84780.0
2023-04-28 14:20:00,49.63,49.64,49.53,49.55,31210.0,48.1012,48.1109,48.0043,48.0237,31210.0
2023-04-28 14:30:00,49.57,49.59,49.5,49.51,96635.0,48.043,48.0624,47.9752,47.9849,96635.0
2023-04-28 14:40:00,49.52,49.6,49.5,49.52,138480.0,47.9946,48.0721,47.9752,47.9946,138480.0
2023-04-28 14:50:00,49.52,49.58,49.51,49.57,35370.0,47.9946,48.0527,47.9849,48.043,35370.0
2023-04-28 15:00:00,49.58,49.63,49.58,49.59,49085.0,48.0527,48.1012,48.0527,48.0624,49085.0
2023-04-28 15:10:00,49.59,49.67,49.59,49.67,52975.0,48.0624,48.14,48.0624,48.14,52975.0
2023-04-28 15:20:00,49.64,49.65,49.58,49.59,98215.0,48.1109,48.1206,48.0527,48.0624,98215.0
2023-04-28 15:30:00,49.59,49.62,49.55,49.59,49300.0,48.0624,48.0915,48.0237,48.0624,49300.0
2023-04-28 15:40:00,49.58,49.64,49.57,49.62,269530.0,48.0527,48.1109,48.043,48.0915,269530.0
2023-04-28 15:50:00,49.6,49.66,49.58,49.64,322805.0,48.0721,48.1303,48.0527,48.1109,322805.0
2023-05-01 09:30:00,49.55,49.87,49.55,49.87,185375.0,48.0237,48.3338,48.0237,48.3338,185375.0
2023-05-01 09:40:00,49.89,49.92,49.8,49.86,97600.0,48.3532,48.3823,48.266,48.3241,97600.0
2023-05-01 09:50:00,49.85,49.89,49.81,49.81,97575.0,48.3144,48.3532,48.2756,48.2756,97575.0
2023-05-01 10:00:00,49.8,49.85,49.71,49.84,257245.0,48.266,48.3144,48.1787,48.3047,257245.0
2023-05-01 10:10:00,49.85,49.98,49.83,49.92,45435.0,48.3144,48.4404,48.295,48.3823,45435.0
2023-05-01 10:20:00,49.89,49.89,49.73,49.79,170900.0,48.3532,48.3532,48.1981,48.2563,170900.0
2023-05-01 10:30:00,49.79,49.93,49.79,49.93,115365.0,48.2563,48.392,48.2563,48.392,115365.0
2023-05-01 10:40:00,49.93,50.04,49.88,50.04,150955.0,48.392,48.4986,48.3435,48.4986,150955.0
2023-05-01 10:50:00,50.04,50.04,49.93,49.93,130095.0,48.4986,48.4986,48.392,48.392,130095.0
2023-05-01 11:00:00,49.94,49.95,49.78,49.79,75430.0,48.4016,48.4113,48.2466,48.2563,75430.0
2023-05-01 11:10:00,49.79,49.8,49.65,49.71,129670.0,48.2563,48.266,48.1206,48.1787,129670.0
2023-05-01 11:20:00,49.7,49.72,49.63,49.69,57980.0,48.169,48.1884,48.1012,48.1593,57980.0
2023-05-01 11:30:00,49.67,49.72,49.64,49.7,54165.0,48.14,48.1884,48.1109,48.169,54165.0
2023-05-01 11:40:00,49.69,49.74,49.64,49.69,29690.0,48.1593,48.2078,48.1109,48.1593,29690.0
2023-05-01 11:50:00,49.7,49.74,49.68,49.74,37245.0,48.169,48.2078,48.1497,48.2078,37245.0
2023-05-01 12:00:00,49.76,49.81,49.74,49.81,20615.0,48.2272,48.2756,48.2078,48.2756,20615.0
2023-05-01 12:10:00,49.81,49.81,49.76,49.79,22060.0,48.2756,48.2756,48.2272,48.2563,22060.0
2023-05-01 12:20:00,49.79,49.84,49.78,49.83,121745.0,48.2563,48.3047,48.2466,48.295,121745.0
2023-05-01 12:30:00,49.83,49.9,49.83,49.9,209095.0,48.295,48.3629,48.295,48.3629,209095.0
2023-05-01 12:40:00,49.88,49.88,49.81,49.81,45285.0,48.3435,48.3435,48.2756,48.2756,45285.0
2023-05-01 12:50:00,49.82,49.83,49.78,49.79,41045.0,48.2853,48.295,48.2466,48.2563,41045.0
2023-05-01 13:00:00,49.79,49.81,49.77,49.79,98255.0,48.2563,48.2756,48.2369,48.2563,98255.0
2023-05-01 13:10:00,49.78,49.8,49.75,49.76,28775.0,48.2466,48.266,48.2175,48.2272,28775.0
2023-05-01 13:20:00,49.75,49.78,49.68,49.68,55685.0,48.2175,48.2466,48.1497,48.1497,55685.0
2023-05-01 13:30:00,49.68,49.7,49.64,49.66,42880.0,48.1497,48.169,48.1109,48.1303,42880.0
2023-05-01 13:40:00,49.67,49.73,49.66,49.72,25025.0,48.14,48.1981,48.1303,48.1884,25025.0
2023-05-01 13:50:00,49.71,49.74,49.69,49.74,148685.0,48.1787,48.2078,48.1593,48.2078,148685.0
2023-05-01 14:00:00,49.74,49.77,49.69,49.7,63085.0,48.2078,48.2369,48.1593,48.169,63085.0
2023-05-01 14:10:00,49.72,49.72,49.66,49.68,51245.0,48.1884,48.1884,48.1303,48.1497,51245.0
2023-05-01 14:20:00,49.65,49.68,49.65,49.67,36470.0,48.1206,48.1497,48.1206,48.14,36470.0
2023-05-01 14:30:00,49.68,49.68,49.55,49.58,55365.0,48.1497,48.1497,48.0237,48.0527,55365.0
2023-05-01 14:40:00,49.59,49.63,49.57,49.58,38275.0,48.0624,48.1012,48.043,48.0527,38275.0
2023-05-01 14:50:00,49.6,49.63,49.57,49.62,79115.0,48.0721,48.1012,48.043,48.0915,79115.0
2023-05-01 15:00:00,49.64,49.66,49.57,49.59,46430.0,48.1109,48.1303,48.043,48.0624,46430.0
2023-05-01 15:10:00,49.59,49.61,49.56,49.57,38565.0,48.0624,48.0818,48.0333,48.043,38565.0
2023-05-01 15:20:00,49.58,49.6,49.56,49.59,93055.0,48.0527,48.0721,48.0333,48.0624,93055.0
2023-05-01 15:30:00,49.59,49.61,49.55,49.57,71770.0,48.0624,48.0818,48.0237,48.043,71770.0
2023-05-01 15:40:00,49.55,49.69,49.54,49.69,148625.0,48.0237,48.1593,48.014,48.1593,148625.0
2023-05-01 15:50:00,49.7,49.72,49.62,49.62,196800.0,48.169,48.1884,48.0915,48.0915,196800.0
2023-05-02 09:30:00,49.41,49.43,49.13,49.26,408860.0,47.888,47.9074,47.6166,47.7426,408860.0
2023-05-02 09:40:00,49.29,49.31,49.14,49.15,181490.0,47.7717,47.7911,47.6263,47.636,181490.0
2023-05-02 09:50:00,49.15,49.19,49.1,49.16,177590.0,47.636,47.6747,47.5875,47.6457,177590.0
2023-05-02 10:00:00,49.18,49.18,48.92,48.97,222510.0,47.6651,47.6651,47.4131,47.4615,222510.0
2023-05-02 10:10:00,48.97,49.0,48.78,48.82,269615.0,47.4615,47.4906,47.2774,47.3161,269615.0
2023-05-02 10:20:00,48.81,48.82,48.62,48.65,391625.0,47.3065,47.3161,47.1223,47.1514,391625.0
2023-05-02 10:30:00,48.65,48.66,48.46,48.48,372055.0,47.1514,47.1611,46.9672,46.9866,372055.0
2023-05-02 10:40:00,48.5,48.57,48.42,48.47,206025.0,47.006,47.0738,46.9285,46.9769,206025.0
2023-05-02 10:50:00,48.49,48.52,48.4,48.41,154860.0,46.9963,47.0254,46.9091,46.9188,154860.0
2023-05-02 11:00:00,48.43,48.45,48.29,48.36,208250.0,46.9382,46.9575,46.8025,46.8703,208250.0
2023-05-02 11:10:00,48.36,48.45,48.35,48.39,221765.0,46.8703,46.9575,46.8606,46.8994,221765.0
2023-05-02 11:20:00,48.38,48.4,48.31,48.4,137270.0,46.8897,46.9091,46.8219,46.9091,137270.0
2023-05-02 11:30:00,48.42,48.45,48.28,48.43,247615.0,46.9285,46.9575,46.7928,46.9382,247615.0
2023-05-02 11:40:00,48.44,48.58,48.43,48.56,268630.0,46.9479,47.0835,46.9382,47.0642,268630.0
2023-05-02 11:50:00,48.55,48.58,48.45,48.49,129730.0,47.0545,47.0835,46.9575,46.9963,129730.0
2023-05-02 12:00:00,48.5,48.54,48.39,48.45,141280.0,47.006,47.0448,46.8994,46.9575,141280.0
2023-05-02 12:10:00,48.46,48.54,48.43,48.54,44055.0,46.9672,47.0448,46.9382,47.0448,44055.0
2023-05-02 12:20:00,48.53,48.57,48.47,48.56,58390.0,47.0351,47.0738,46.9769,47.0642,58390.0
2023-05-02 12:30:00,48.56,48.62,48.51,48.56,209875.0,47.0642,47.1223,47.0157,47.0642,209875.0
2023-05-02 12:40:00,48.57,48.58,48.54,48.54,24625.0,47.0738,47.0835,47.0448,47.0448,24625.0
2023-05-02 12:50:00,48.58,48.66,48.57,48.66,38060.0,47.0835,47.1611,47.0738,47.1611,38060.0
2023-05-02 13:00:00,48.66,48.73,48.63,48.71,23980.0,47.1611,47.2289,47.132,47.2095,23980.0
2023-05-02 13:10:00,48.7,48.73,48.67,48.7,79475.0,47.1998,47.2289,47.1708,47.1998,79475.0
2023-05-02 13:20:00,48.69,48.75,48.67,48.73,59755.0,47.1901,47.2483,47.1708,47.2289,59755.0
2023-05-02 13:30:00,48.74,48.76,48.7,48.76,48285.0,47.2386,47.258,47.1998,47.258,48285.0
2023-05-02 13:40:00,48.76,48.86,48.75,48.85,51420.0,47.258,47.3549,47.2483,47.3452,51420.0
2023-05-02 13:50:00,48.86,48.89,48.82,48.82,52925.0,47.3549,47.384,47.3161,47.3161,52925.0
2023-05-02 14:00:00,48.84,48.84,48.73,48.74,84515.0,47.3355,47.3355,47.2289,47.2386,84515.0
2023-05-02 14:10:00,48.77,48.77,48.67,48.74,23625.0,47.2677,47.2677,47.1708,47.2386,23625.0
2023-05-02 14:20:00,48.74,48.74,48.7,48.74,56105.0,47.2386,47.2386,47.1998,47.2386,56105.0
2023-05-02 14:30:00,48.75,48.79,48.7,48.79,50000.0,47.2483,47.2871,47.1998,47.2871,50000.0
2023-05-02 14:40:00,48.78,48.87,48.72,48.86,142115.0,47.2774,47.3646,47.2192,47.3549,142115.0
2023-05-02 14:50:00,48.86,48.9,48.83,48.89,113550.0,47.3549,47.3937,47.3258,47.384,113550.0
2023-05-02 15:00:00,48.89,48.91,48.81,48.86,180130.0,47.384,47.4034,47.3065,47.3549,180130.0
2023-05-02 15:10:00,48.87,48.94,48.82,48.9,323210.0,47.3646,47.4324,47.3161,47.3937,323210.0
2023-05-02 15:20:00,48.91,48.97,48.88,48.96,130680.0,47.4034,47.4615,47.3743,47.4518,130680.0
2023-05-02 15:30:00,48.96,48.97,48.88,48.93,136625.0,47.4518,47.4615,47.3743,47.4228,136625.0
2023-05-02 15:40:00,48.94,48.96,48.89,48.9,97315.0,47.4324,47.4518,47.384,47.3937,97315.0
2023-05-02 15:50:00,48.88,49.0,48.88,48.91,698905.0,47.3743,47.4906,47.3743,47.4034,698905.0
2023-05-03 09:30:00,49.05,49.29,49.03,49.24,172725.0,47.5391,47.7717,47.5197,47.7232,172725.0
2023-05-03 09:40:00,49.26,49.42,49.2,49.42,206660.0,47.7426,47.8977,47.6844,47.8977,206660.0
2023-05-03 09:50:00,49.42,49.51,49.39,49.4,224750.0,47.8977,47.9849,47.8686,47.8783,224750.0
2023-05-03 10:00:00,49.38,49.43,49.33,49.37,136335.0,47.8589,47.9074,47.8104,47.8492,136335.0
2023-05-03 10:10:00,49.38,49.43,49.27,49.37,110340.0,47.8589,47.9074,47.7523,47.8492,110340.0
2023-05-03 10:20:00,49.38,49.44,49.34,49.34,39995.0,47.8589,47.917,47.8201,47.8201,39995.0
2023-05-03 10:30:00,49.38,49.41,49.31,49.31,42545.0,47.8589,47.888,47.7911,47.7911,42545.0
2023-05-03 10:40:00,49.31,49.32,49.18,49.24,91680.0,47.7911,47.8007,47.6651,47.7232,91680.0
2023-05-03 10:50:00,49.28,49.31,49.22,49.29,56180.0,47.762,47.7911,47.7038,47.7717,56180.0
2023-05-03 11:00:00,49.3,49.3,49.2,49.2,37315.0,47.7814,47.7814,47.6844,47.6844,37315.0
2023-05-03 11:10:00,49.2,49.25,49.18,49.25,20420.0,47.6844,47.7329,47.6651,47.7329,20420.0
2023-05-03 11:20:00,49.24,49.27,49.21,49.22,23695.0,47.7232,47.7523,47.6941,47.7038,23695.0
2023-05-03 11:30:00,49.22,49.29,49.21,49.27,67905.0,47.7038,47.7717,47.6941,47.7523,67905.0
2023-05-03 11:40:00,49.25,49.25,49.2,49.22,31985.0,47.7329,47.7329,47.6844,47.7038,31985.0
2023-05-03 11:50:00,49.23,49.31,49.2,49.3,71150.0,47.7135,47.7911,47.6844,47.7814,71150.0
2023-05-03 12:00:00,49.29,49.4,49.29,49.37,78545.0,47.7717,47.8783,47.7717,47.8492,78545.0
2023-05-03 12:10:00,49.37,49.37,49.3,49.3,21050.0,47.8492,47.8492,47.7814,47.7814,21050.0
2023-05-03 12:20:00,49.27,49.37,49.27,49.37,32030.0,47.7523,47.8492,47.7523,47.8492,32030.0
2023-05-03 12:30:00,49.36,49.37,49.33,49.35,18080.0,47.8395,47.8492,47.8104,47.8298,18080.0
2023-05-03 12:40:00,49.35,49.35,49.32,49.32,61595.0,47.8298,47.8298,47.8007,47.8007,61595.0
2023-05-03 12:50:00,49.34,49.4,49.34,49.4,31120.0,47.8201,47.8783,47.8201,47.8783,31120.0
2023-05-03 13:00:00,49.41,49.45,49.41,49.42,16940.0,47.888,47.9267,47.888,47.8977,16940.0
2023-05-03 13:10:00,49.44,49.45,49.41,49.42,24140.0,47.917,47.9267,47.888,47.8977,24140.0
2023-05-03 13:20:00,49.43,49.54,49.41,49.53,82885.0,47.9074,48.014,47.888,48.0043,82885.0
2023-05-03 13:30:00,49.53,49.54,49.48,49.49,61555.0,48.0043,48.014,47.9558,47.9655,61555.0
2023-05-03 13:40:00,49.5,49.52,49.47,49.48,69115.0,47.9752,47.9946,47.9461,47.9558,69115.0
2023-05-03 13:50:00,49.48,49.52,49.46,49.5,71550.0,47.9558,47.9946,47.9364,47.9752,71550.0
2023-05-03 14:00:00,49.48,49.59,49.34,49.45,206180.0,47.9558,48.0624,47.8201,47.9267,206180.0
2023-05-03 14:10:00,49.45,49.55,49.34,49.53,64080.0,47.9267,48.0237,47.8201,48.0043,64080.0
2023-05-03 14:20:00,49.52,49.63,49.49,49.55,45440.0,47.9946,48.1012,47.9655,48.0237,45440.0
2023-05-03 14:30:00,49.56,49.61,49.27,49.61,230935.0,48.0333,48.0818,47.7523,48.0818,230935.0
2023-05-03 14:40:00,49.61,49.78,49.46,49.55,150505.0,48.0818,48.2466,47.9364,48.0237,150505.0
2023-05-03 14:50:00,49.55,49.71,49.35,49.58,320710.0,48.0237,48.1787,47.8298,48.0527,320710.0
2023-05-03 15:00:00,49.62,49.67,49.31,49.36,130395.0,48.0915,48.14,47.7911,47.8395,130395.0
2023-05-03 15:10:00,49.34,49.34,49.12,49.2,373080.0,47.8201,47.8201,47.6069,47.6844,373080.0
2023-05-03 15:20:00,49.17,49.3,49.0,49.02,233430.0,47.6554,47.7814,47.4906,47.51,233430.0
2023-05-03 15:30:00,49.01,49.07,48.95,48.99,124715.0,47.5003,47.5584,47.4421,47.4809,124715.0
2023-05-03 15:40:00,48.95,48.97,48.88,48.94,132400.0,47.4421,47.4615,47.3743,47.4324,132400.0
2023-05-03 15:50:00,48.91,48.98,48.83,48.87,494445.0,47.4034,47.4712,47.3258,47.3646,494445.0
2023-05-04 09:30:00,48.53,48.61,48.35,48.35,284445.0,47.0351,47.1126,46.8606,46.8606,284445.0
2023-05-04 09:40:00,48.34,48.36,48.08,48.14,119790.0,46.8509,46.8703,46.5989,46.6571,119790.0
2023-05-04 09:50:00,48.16,48.39,48.09,48.29,249040.0,46.6765,46.8994,46.6086,46.8025,249040.0
2023-05-04 10:00:00,48.28,48.32,48.22,48.27,44985.0,46.7928,46.8315,46.7346,46.7831,44985.0
2023-05-04 10:10:00,48.27,48.3,48.04,48.19,257750.0,46.7831,46.8122,46.5602,46.7056,257750.0
2023-05-04 10:20:00,48.2,48.2,47.98,47.98,121425.0,46.7152,46.7152,46.502,46.502,121425.0
2023-05-04 10:30:00,47.98,48.06,47.9,47.93,141430.0,46.502,46.5796,46.4245,46.4536,141430.0
2023-05-04 10:40:00,47.95,48.22,47.94,48.15,271180.0,46.4729,46.7346,46.4633,46.6668,271180.0
2023-05-04 10:50:00,48.12,48.19,47.96,48.02,58400.0,46.6377,46.7056,46.4826,46.5408,58400.0
2023-05-04 11:00:00,47.99,48.24,47.99,48.22,69965.0,46.5117,46.754,46.5117,46.7346,69965.0
2023-05-04 11:10:00,48.2,48.25,48.05,48.08,69530.0,46.7152,46.7637,46.5699,46.5989,69530.0
2023-05-04 11:20:00,48.09,48.12,48.0,48.01,553250.0,46.6086,46.6377,46.5214,46.5311,553250.0
2023-05-04 11:30:00,48.02,48.04,47.91,47.97,86510.0,46.5408,46.5602,46.4342,46.4923,86510.0
2023-05-04 11:40:00,48.0,48.03,47.94,47.94,31400.0,46.5214,46.5505,46.4633,46.4633,31400.0
2023-05-04 11:50:00,47.96,47.96,47.88,47.9,46815.0,46.4826,46.4826,46.4051,46.4245,46815.0
2023-05-04 12:00:00,47.91,47.91,47.81,47.84,71445.0,46.4342,46.4342,46.3373,46.3663,71445.0
2023-05-04 12:10:00,47.8,47.97,47.79,47.94,55975.0,46.3276,46.4923,46.3179,46.4633,55975.0
2023-05-04 12:20:00,47.95,48.07,47.94,48.07,110925.0,46.4729,46.5892,46.4633,46.5892,110925.0
2023-05-04 12:30:00,48.06,48.06,47.96,48.01,46545.0,46.5796,46.5796,46.4826,46.5311,46545.0
2023-05-04 12:40:00,48.05,48.05,47.97,48.04,24200.0,46.5699,46.5699,46.4923,46.5602,24200.0
2023-05-04 12:50:00,48.04,48.12,47.97,48.12,44815.0,46.5602,46.6377,46.4923,46.6377,44815.0
2023-05-04 13:00:00,48.13,48.18,48.07,48.17,33195.0,46.6474,46.6959,46.5892,46.6862,33195.0
2023-05-04 13:10:00,48.18,48.25,48.12,48.22,85315.0,46.6959,46.7637,46.6377,46.7346,85315.0
2023-05-04 13:20:00,48.23,48.33,48.21,48.25,110795.0,46.7443,46.8412,46.7249,46.7637,110795.0
2023-05-04 13:30:00,48.25,48.32,48.25,48.3,52420.0,46.7637,46.8315,46.7637,46.8122,52420.0
2023-05-04 13:40:00,48.3,48.3,48.16,48.18,114895.0,46.8122,46.8122,46.6765,46.6959,114895.0
2023-05-04 13:50:00,48.18,48.25,48.14,48.21,60380.0,46.6959,46.7637,46.6571,46.7249,60380.0
2023-05-04 14:00:00,48.22,48.22,48.14,48.21,74170.0,46.7346,46.7346,46.6571,46.7249,74170.0
2023-05-04 14:10:00,48.21,48.23,48.17,48.19,54260.0,46.7249,46.7443,46.6862,46.7056,54260.0
2023-05-04 14:20:00,48.2,48.22,48.05,48.05,72415.0,46.7152,46.7346,46.5699,46.5699,72415.0
2023-05-04 14:30:00,48.04,48.1,47.97,48.04,117550.0,46.5602,46.6183,46.4923,46.5602,117550.0
2023-05-04 14:40:00,48.03,48.05,47.99,48.0,53890.0,46.5505,46.5699,46.5117,46.5214,53890.0
2023-05-04 14:50:00,47.99,48.08,47.98,48.08,45925.0,46.5117,46.5989,46.502,46.5989,45925.0
2023-05-04 15:00:00,48.09,48.21,48.09,48.15,91485.0,46.6086,46.7249,46.6086,46.6668,91485.0
2023-05-04 15:10:00,48.16,48.16,47.99,48.01,100325.0,46.6765,46.6765,46.5117,46.5311,100325.0
2023-05-04 15:20:00,48.02,48.09,47.98,48.08,143265.0,46.5408,46.6086,46.502,46.5989,143265.0
2023-05-04 15:30:00,48.09,48.18,48.09,48.15,54965.0,46.6086,46.6959,46.6086,46.6668,54965.0
2023-05-04 15:40:00,48.13,48.16,47.98,48.09,128695.0,46.6474,46.6765,46.502,46.6086,128695.0
2023-05-04 15:50:00,48.06,48.1,48.0,48.03,177690.0,46.5796,46.6183,46.5214,46.5505,177690.0
2023-05-05 09:30:00,48.74,48.87,48.72,48.78,272210.0,47.2386,47.3646,47.2192,47.2774,272210.0
2023-05-05 09:40:00,48.78,48.97,48.78,48.92,187060.0,47.2774,47.4615,47.2774,47.4131,187060.0
2023-05-05 09:50:00,48.91,48.91,48.72,48.79,180475.0,47.4034,47.4034,47.2192,47.2871,180475.0
2023-05-05 10:00:00,48.8,48.87,48.75,48.87,149240.0,47.2968,47.3646,47.2483,47.3646,149240.0
2023-05-05 10:10:00,48.87,48.89,48.81,48.87,49255.0,47.3646,47.384,47.3065,47.3646,49255.0
2023-05-05 10:20:00,48.89,48.91,48.77,48.79,170220.0,47.384,47.4034,47.2677,47.2871,170220.0
2023-05-05 10:30:00,48.81,48.83,48.75,48.79,49060.0,47.3065,47.3258,47.2483,47.2871,49060.0
2023-05-05 10:40:00,48.78,48.79,48.74,48.77,20060.0,47.2774,47.2871,47.2386,47.2677,20060.0
2023-05-05 10:50:00,48.78,48.82,48.71,48.71,25810.0,47.2774,47.3161,47.2095,47.2095,25810.0
2023-05-05 11:00:00,48.75,48.86,48.74,48.74,58270.0,47.2483,47.3549,47.2386,47.2386,58270.0
2023-05-05 11:10:00,48.75,48.81,48.72,48.72,17555.0,47.2483,47.3065,47.2192,47.2192,17555.0
2023-05-05 11:20:00,48.76,48.82,48.71,48.82,25655.0,47.258,47.3161,47.2095,47.3161,25655.0
2023-05-05 11:30:00,48.81,48.84,48.79,48.82,45930.0,47.3065,47.3355,47.2871,47.3161,45930.0
2023-05-05 11:40:00,48.82,48.85,48.78,48.84,12055.0,47.3161,47.3452,47.2774,47.3355,12055.0
2023-05-05 11:50:00,48.85,48.9,48.81,48.85,199580.0,47.3452,47.3937,47.3065,47.3452,199580.0
2023-05-05 12:00:00,48.86,48.89,48.82,48.83,28970.0,47.3549,47.384,47.3161,47.3258,28970.0
2023-05-05 12:10:00,48.83,48.86,48.83,48.85,132215.0,47.3258,47.3549,47.3258,47.3452,132215.0
2023-05-05 12:20:00,48.84,48.94,48.83,48.88,124140.0,47.3355,47.4324,47.3258,47.3743,124140.0
2023-05-05 12:30:00,48.88,48.92,48.83,48.85,103715.0,47.3743,47.4131,47.3258,47.3452,103715.0
2023-05-05 12:40:00,48.84,48.85,48.72,48.72,25710.0,47.3355,47.3452,47.2192,47.2192,25710.0
2023-05-05 12:50:00,48.74,48.85,48.73,48.85,56435.0,47.2386,47.3452,47.2289,47.3452,56435.0
2023-05-05 13:00:00,48.88,48.89,48.86,48.86,39950.0,47.3743,47.384,47.3549,47.3549,39950.0
2023-05-05 13:10:00,48.88,48.88,48.85,48.88,20930.0,47.3743,47.3743,47.3452,47.3743,20930.0
2023-05-05 13:20:00,48.88,48.92,48.87,48.91,27665.0,47.3743,47.4131,47.3646,47.4034,27665.0
2023-05-05 13:30:00,48.92,48.95,48.92,48.94,77755.0,47.4131,47.4421,47.4131,47.4324,77755.0
2023-05-05 13:40:00,48.94,48.97,48.93,48.96,60930.0,47.4324,47.4615,47.4228,47.4518,60930.0
2023-05-05 13:50:00,48.97,48.97,48.91,48.94,52485.0,47.4615,47.4615,47.4034,47.4324,52485.0
2023-05-05 14:00:00,48.93,48.99,48.93,48.98,35845.0,47.4228,47.4809,47.4228,47.4712,35845.0
2023-05-05 14:10:00,48.98,49.01,48.94,48.94,52625.0,47.4712,47.5003,47.4324,47.4324,52625.0
2023-05-05 14:20:00,48.94,49.03,48.93,49.03,96895.0,47.4324,47.5197,47.4228,47.5197,96895.0
2023-05-05 14:30:00,49.01,49.07,49.01,49.06,61285.0,47.5003,47.5584,47.5003,47.5488,61285.0
2023-05-05 14:40:00,49.08,49.15,49.07,49.15,68160.0,47.5681,47.636,47.5584,47.636,68160.0
2023-05-05 14:50:00,49.15,49.21,49.15,49.16,153165.0,47.636,47.6941,47.636,47.6457,153165.0
2023-05-05 15:00:00,49.14,49.19,49.14,49.18,103160.0,47.6263,47.6747,47.6263,47.6651,103160.0
2023-05-05 15:10:00,49.17,49.17,49.1,49.11,96220.0,47.6554,47.6554,47.5875,47.5972,96220.0
2023-05-05 15:20:00,49.11,49.13,49.07,49.12,59375.0,47.5972,47.6166,47.5584,47.6069,59375.0
2023-05-05 15:30:00,49.11,49.13,49.09,49.09,48080.0,47.5972,47.6166,47.5778,47.5778,48080.0
2023-05-05 15:40:00,49.12,49.13,49.08,49.09,48215.0,47.6069,47.6166,47.5681,47.5778,48215.0
2023-05-05 15:50:00,49.08,49.09,49.03,49.07,153705.0,47.5681,47.5778,47.5197,47.5584,153705.0
2023-05-08 09:30:00,49.31,49.35,49.18,49.28,190335.0,47.7911,47.8298,47.6651,47.762,190335.0
2023-05-08 09:40:00,49.22,49.23,48.97,48.97,107505.0,47.7038,47.7135,47.4615,47.4615,107505.0
2023-05-08 09:50:00,48.96,49.02,48.92,48.98,82615.0,47.4518,47.51,47.4131,47.4712,82615.0
2023-05-08 10:00:00,49.02,49.04,48.93,48.93,190245.0,47.51,47.5294,47.4228,47.4228,190245.0
2023-05-08 10:10:00,48.92,48.96,48.88,48.95,295995.0,47.4131,47.4518,47.3743,47.4421,295995.0
2023-05-08 10:20:00,48.93,48.95,48.83,48.86,118565.0,47.4228,47.4421,47.3258,47.3549,118565.0
2023-05-08 10:30:00,48.87,48.94,48.87,48.91,98490.0,47.3646,47.4324,47.3646,47.4034,98490.0
2023-05-08 10:40:00,48.91,48.96,48.9,48.95,63660.0,47.4034,47.4518,47.3937,47.4421,63660.0
2023-05-08 10:50:00,48.95,48.99,48.93,48.98,51410.0,47.4421,47.4809,47.4228,47.4712,51410.0
2023-05-08 11:00:00,48.99,49.02,48.99,48.99,56330.0,47.4809,47.51,47.4809,47.4809,56330.0
2023-05-08 11:10:00,49.0,49.02,48.92,48.93,65760.0,47.4906,47.51,47.4131,47.4228,65760.0
2023-05-08 11:20:00,48.92,48.93,48.84,48.84,28870.0,47.4131,47.4228,47.3355,47.3355,28870.0
2023-05-08 11:30:00,48.83,48.86,48.8,48.81,80595.0,47.3258,47.3549,47.2968,47.3065,80595.0
2023-05-08 11:40:00,48.79,48.89,48.79,48.89,26515.0,47.2871,47.384,47.2871,47.384,26515.0
2023-05-08 11:50:00,48.88,48.93,48.88,48.92,166690.0,47.3743,47.4228,47.3743,47.4131,166690.0
2023-05-08 12:00:00,48.92,48.92,48.86,48.88,54705.0,47.4131,47.4131,47.3549,47.3743,54705.0
2023-05-08 12:10:00,48.85,48.88,48.82,48.88,31975.0,47.3452,47.3743,47.3161,47.3743,31975.0
2023-05-08 12:20:00,48.87,48.89,48.84,48.85,54755.0,47.3646,47.384,47.3355,47.3452,54755.0
2023-05-08 12:30:00,48.88,48.89,48.85,48.86,10425.0,47.3743,47.384,47.3452,47.3549,10425.0
2023-05-08 12:40:00,48.86,48.86,48.77,48.78,50305.0,47.3549,47.3549,47.2677,47.2774,50305.0
2023-05-08 12:50:00,48.8,48.83,48.79,48.83,34635.0,47.2968,47.3258,47.2871,47.3258,34635.0
2023-05-08 13:00:00,48.82,48.84,48.79,48.84,28945.0,47.3161,47.3355,47.2871,47.3355,28945.0
2023-05-08 13:10:00,48.84,48.88,48.84,48.86,46710.0,47.3355,47.3743,47.3355,47.3549,46710.0
2023-05-08 13:20:00,48.86,48.89,48.86,48.86,23525.0,47.3549,47.384,47.3549,47.3549,23525.0
2023-05-08 13:30:00,48.88,48.91,48.88,48.9,25930.0,47.3743,47.4034,47.3743,47.3937,25930.0
2023-05-08 13:40:00,48.92,48.95,48.89,48.93,23435.0,47.4131,47.4421,47.384,47.4228,23435.0
2023-05-08 13:50:00,48.93,48.95,48.91,48.95,129015.0,47.4228,47.4421,47.4034,47.4421,129015.0
2023-05-08 14:00:00,48.96,48.98,48.74,48.81,131895.0,47.4518,47.4712,47.2386,47.3065,131895.0
2023-05-08 14:10:00,48.8,48.91,48.79,48.89,109905.0,47.2968,47.4034,47.2871,47.384,109905.0
2023-05-08 14:20:00,48.93,48.99,48.91,48.98,82815.0,47.4228,47.4809,47.4034,47.4712,82815.0
2023-05-08 14:30:00,48.98,49.02,48.98,48.99,67245.0,47.4712,47.51,47.4712,47.4809,67245.0
2023-05-08 14:40:00,48.99,49.01,48.96,48.99,31280.0,47.4809,47.5003,47.4518,47.4809,31280.0
2023-05-08 14:50:00,48.99,48.99,48.97,48.97,70800.0,47.4809,47.4809,47.4615,47.4615,70800.0
2023-05-08 15:00:00,48.96,48.97,48.94,48.95,149050.0,47.4518,47.4615,47.4324,47.4421,149050.0
2023-05-08 15:10:00,48.94,48.96,48.89,48.93,145540.0,47.4324,47.4518,47.384,47.4228,145540.0
2023-05-08 15:20:00,48.92,48.93,48.87,48.89,96295.0,47.4131,47.4228,47.3646,47.384,96295.0
2023-05-08 15:30:00,48.89,48.94,48.88,48.94,114140.0,47.384,47.4324,47.3743,47.4324,114140.0
2023-05-08 15:40:00,48.94,49.0,48.94,48.98,161410.0,47.4324,47.4906,47.4324,47.4712,161410.0
2023-05-08 15:50:00,48.98,48.98,48.91,48.93,184270.0,47.4712,47.4712,47.4034,47.4228,184270.0
2023-05-09 09:30:00,48.66,48.71,48.52,48.56,268990.0,47.1611,47.2095,47.0254,47.0642,268990.0
2023-05-09 09:40:00,48.59,48.67,48.57,48.57,25990.0,47.0932,47.1708,47.0738,47.0738,25990.0
2023-05-09 09:50:00,48.56,48.66,48.54,48.65,26940.0,47.0642,47.1611,47.0448,47.1514,26940.0
2023-05-09 10:00:00,48.66,48.66,48.51,48.55,111200.0,47.1611,47.1611,47.0157,47.0545,111200.0
2023-05-09 10:10:00,48.54,48.66,48.51,48.63,63360.0,47.0448,47.1611,47.0157,47.132,63360.0
2023-05-09 10:20:00,48.65,48.69,48.63,48.67,33540.0,47.1514,47.1901,47.132,47.1708,33540.0
2023-05-09 10:30:00,48.68,48.68,48.62,48.67,40030.0,47.1805,47.1805,47.1223,47.1708,40030.0
2023-05-09 10:40:00,48.72,48.76,48.67,48.68,30895.0,47.2192,47.258,47.1708,47.1805,30895.0
2023-05-09 10:50:00,48.65,48.74,48.65,48.7,61145.0,47.1514,47.2386,47.1514,47.1998,61145.0
2023-05-09 11:00:00,48.72,48.75,48.71,48.74,35910.0,47.2192,47.2483,47.2095,47.2386,35910.0
2023-05-09 11:10:00,48.73,48.79,48.69,48.79,107340.0,47.2289,47.2871,47.1901,47.2871,107340.0
2023-05-09 11:20:00,48.79,48.79,48.67,48.68,58000.0,47.2871,47.2871,47.1708,47.1805,58000.0
2023-05-09 11:30:00,48.7,48.78,48.7,48.73,26700.0,47.1998,47.2774,47.1998,47.2289,26700.0
2023-05-09 11:40:00,48.74,48.74,48.69,48.71,24535.0,47.2386,47.2386,47.1901,47.2095,24535.0
2023-05-09 11:50:00,48.72,48.72,48.66,48.67,36570.0,47.2192,47.2192,47.1611,47.1708,36570.0
2023-05-09 12:00:00,48.67,48.74,48.67,48.71,53215.0,47.1708,47.2386,47.1708,47.2095,53215.0
2023-05-09 12:10:00,48.71,48.71,48.65,48.68,42470.0,47.2095,47.2095,47.1514,47.1805,42470.0
2023-05-09 12:20:00,48.67,48.7,48.65,48.67,15085.0,47.1708,47.1998,47.1514,47.1708,15085.0
2023-05-09 12:30:00,48.69,48.73,48.67,48.68,45950.0,47.1901,47.2289,47.1708,47.1805,45950.0
2023-05-09 12:40:00,48.69,48.69,48.67,48.67,15620.0,47.1901,47.1901,47.1708,47.1708,15620.0
2023-05-09 12:50:00,48.68,48.76,48.68,48.75,15350.0,47.1805,47.258,47.1805,47.2483,15350.0
2023-05-09 13:00:00,48.76,48.76,48.72,48.73,57065.0,47.258,47.258,47.2192,47.2289,57065.0
2023-05-09 13:10:00,48.7,48.73,48.7,48.73,24745.0,47.1998,47.2289,47.1998,47.2289,24745.0
2023-05-09 13:20:00,48.74,48.78,48.74,48.77,18480.0,47.2386,47.2774,47.2386,47.2677,18480.0
2023-05-09 13:30:00,48.79,48.82,48.77,48.78,18875.0,47.2871,47.3161,47.2677,47.2774,18875.0
2023-05-09 13:40:00,48.78,48.83,48.77,48.83,18395.0,47.2774,47.3258,47.2677,47.3258,18395.0
2023-05-09 13:50:00,48.83,48.91,48.8,48.91,46010.0,47.3258,47.4034,47.2968,47.4034,46010.0
2023-05-09 14:00:00,48.91,48.93,48.89,48.92,18685.0,47.4034,47.4228,47.384,47.4131,18685.0
2023-05-09 14:10:00,48.91,48.94,48.88,48.92,43270.0,47.4034,47.4324,47.3743,47.4131,43270.0
2023-05-09 14:20:00,48.93,48.94,48.88,48.9,45935.0,47.4228,47.4324,47.3743,47.3937,45935.0
2023-05-09 14:30:00,48.9,48.92,48.88,48.89,124455.0,47.3937,47.4131,47.3743,47.384,124455.0
2023-05-09 14:40:00,48.89,48.91,48.88,48.91,110010.0,47.384,47.4034,47.3743,47.4034,110010.0
2023-05-09 14:50:00,48.91,48.91,48.8,48.84,25535.0,47.4034,47.4034,47.2968,47.3355,25535.0
2023-05-09 15:00:00,48.86,48.92,48.85,48.9,45930.0,47.3549,47.4131,47.3452,47.3937,45930.0
2023-05-09 15:10:00,48.89,48.91,48.85,48.85,49330.0,47.384,47.4034,47.3452,47.3452,49330.0
2023-05-09 15:20:00,48.86,48.89,48.85,48.88,181985.0,47.3549,47.384,47.3452,47.3743,181985.0
2023-05-09 15:30:00,48.86,48.91,48.85,48.85,114065.0,47.3549,47.4034,47.3452,47.3452,114065.0
2023-05-09 15:40:00,48.86,48.86,48.8,48.84,169895.0,47.3549,47.3549,47.2968,47.3355,169895.0
2023-05-09 15:50:00,48.81,48.82,48.74,48.74,223145.0,47.3065,47.3161,47.2386,47.2386,223145.0
2023-05-10 09:30:00,49.34,49.34,49.0,49.0,231215.0,47.8201,47.8201,47.4906,47.4906,231215.0
2023-05-10 09:40:00,49.0,49.0,48.78,48.82,81575.0,47.4906,47.4906,47.2774,47.3161,81575.0
2023-05-10 09:50:00,48.83,48.85,48.76,48.85,48935.0,47.3258,47.3452,47.258,47.3452,48935.0
2023-05-10 10:00:00,48.84,48.95,48.84,48.89,69260.0,47.3355,47.4421,47.3355,47.384,69260.0
2023-05-10 10:10:00,48.85,48.9,48.66,48.67,198160.0,47.3452,47.3937,47.1611,47.1708,198160.0
2023-05-10 10:20:00,48.67,48.82,48.67,48.73,55720.0,47.1708,47.3161,47.1708,47.2289,55720.0
2023-05-10 10:30:00,48.78,48.8,48.64,48.67,51900.0,47.2774,47.2968,47.1417,47.1708,51900.0
2023-05-10 10:40:00,48.68,48.72,48.54,48.71,51100.0,47.1805,47.2192,47.0448,47.2095,51100.0
2023-05-10 10:50:00,48.66,48.73,48.66,48.7,66695.0,47.1611,47.2289,47.1611,47.1998,66695.0
2023-05-10 11:00:00,48.74,48.78,48.72,48.78,13875.0,47.2386,47.2774,47.2192,47.2774,13875.0
2023-05-10 11:10:00,48.78,48.86,48.75,48.86,33845.0,47.2774,47.3549,47.2483,47.3549,33845.0
2023-05-10 11:20:00,48.86,48.87,48.83,48.83,39145.0,47.3549,47.3646,47.3258,47.3258,39145.0
2023-05-10 11:30:00,48.83,48.89,48.8,48.81,329800.0,47.3258,47.384,47.2968,47.3065,329800.0
2023-05-10 11:40:00,48.81,48.87,48.79,48.79,32845.0,47.3065,47.3646,47.2871,47.2871,32845.0
2023-05-10 11:50:00,48.79,48.82,48.73,48.75,97845.0,47.2871,47.3161,47.2289,47.2483,97845.0
2023-05-10 12:00:00,48.77,48.77,48.65,48.67,1464080.0,47.2677,47.2677,47.1514,47.1708,1464080.0
2023-05-10 12:10:00,48.71,48.73,48.68,48.73,47460.0,47.2095,47.2289,47.1805,47.2289,47460.0
2023-05-10 12:20:00,48.72,48.79,48.72,48.75,13485.0,47.2192,47.2871,47.2192,47.2483,13485.0
2023-05-10 12:30:00,48.76,48.76,48.64,48.68,22135.0,47.258,47.258,47.1417,47.1805,22135.0
2023-05-10 12:40:00,48.7,48.71,48.63,48.63,30550.0,47.1998,47.2095,47.132,47.132,30550.0
2023-05-10 12:50:00,48.64,48.66,48.56,48.61,52460.0,47.1417,47.1611,47.0642,47.1126,52460.0
2023-05-10 13:00:00,48.58,48.59,48.51,48.52,51720.0,47.0835,47.0932,47.0157,47.0254,51720.0
2023-05-10 13:10:00,48.51,48.51,48.45,48.48,34165.0,47.0157,47.0157,46.9575,46.9866,34165.0
2023-05-10 13:20:00,48.47,48.47,48.34,48.38,41225.0,46.9769,46.9769,46.8509,46.8897,41225.0
2023-05-10 13:30:00,48.37,48.44,48.34,48.34,53670.0,46.88,46.9479,46.8509,46.8509,53670.0
2023-05-10 13:40:00,48.33,48.46,48.33,48.45,26350.0,46.8412,46.9672,46.8412,46.9575,26350.0
2023-05-10 13:50:00,48.46,48.52,48.45,48.51,32715.0,46.9672,47.0254,46.9575,47.0157,32715.0
2023-05-10 14:00:00,48.55,48.59,48.54,48.59,64030.0,47.0545,47.0932,47.0448,47.0932,64030.0
2023-05-10 14:10:00,48.6,48.63,48.6,48.62,67260.0,47.1029,47.132,47.1029,47.1223,67260.0
2023-05-10 14:20:00,48.61,48.66,48.56,48.64,34200.0,47.1126,47.1611,47.0642,47.1417,34200.0
2023-05-10 14:30:00,48.66,48.71,48.65,48.68,121110.0,47.1611,47.2095,47.1514,47.1805,121110.0
2023-05-10 14:40:00,48.69,48.77,48.68,48.68,35285.0,47.1901,47.2677,47.1805,47.1805,35285.0
2023-05-10 14:50:00,48.69,48.71,48.66,48.7,46220.0,47.1901,47.2095,47.1611,47.1998,46220.0
2023-05-10 15:00:00,48.69,48.77,48.68,48.75,72440.0,47.1901,47.2677,47.1805,47.2483,72440.0
2023-05-10 15:10:00,48.76,48.76,48.68,48.75,130055.0,47.258,47.258,47.1805,47.2483,130055.0
2023-05-10 15:20:00,48.78,48.92,48.77,48.86,96515.0,47.2774,47.4131,47.2677,47.3549,96515.0
2023-05-10 15:30:00,48.85,48.96,48.85,48.92,75175.0,47.3452,47.4518,47.3452,47.4131,75175.0
2023-05-10 15:40:00,48.93,48.96,48.89,48.92,81115.0,47.4228,47.4518,47.384,47.4131,81115.0
2023-05-10 15:50:00,48.91,48.91,48.81,48.83,260580.0,47.4034,47.4034,47.3065,47.3258,260580.0
2023-05-11 09:30:00,48.56,48.64,48.48,48.6,326265.0,47.0642,47.1417,46.9866,47.1029,326265.0
2023-05-11 09:40:00,48.6,48.7,48.55,48.56,170115.0,47.1029,47.1998,47.0545,47.0642,170115.0
2023-05-11 09:50:00,48.55,48.6,48.49,48.56,233225.0,47.0545,47.1029,46.9963,47.0642,233225.0
2023-05-11 10:00:00,48.56,48.57,48.43,48.46,75700.0,47.0642,47.0738,46.9382,46.9672,75700.0
2023-05-11 10:10:00,48.47,48.5,48.36,48.36,218340.0,46.9769,47.006,46.8703,46.8703,218340.0
2023-05-11 10:20:00,48.36,48.49,48.31,48.47,75595.0,46.8703,46.9963,46.8219,46.9769,75595.0
2023-05-11 10:30:00,48.47,48.5,48.38,48.38,40780.0,46.9769,47.006,46.8897,46.8897,40780.0
2023-05-11 10:40:00,48.39,48.54,48.35,48.48,60230.0,46.8994,47.0448,46.8606,46.9866,60230.0
2023-05-11 10:50:00,48.49,48.51,48.43,48.46,46210.0,46.9963,47.0157,46.9382,46.9672,46210.0
2023-05-11 11:00:00,48.45,48.49,48.4,48.41,55325.0,46.9575,46.9963,46.9091,46.9188,55325.0
2023-05-11 11:10:00,48.41,48.42,48.34,48.36,57940.0,46.9188,46.9285,46.8509,46.8703,57940.0
2023-05-11 11:20:00,48.35,48.4,48.32,48.38,36280.0,46.8606,46.9091,46.8315,46.8897,36280.0
2023-05-11 11:30:00,48.39,48.45,48.39,48.41,61395.0,46.8994,46.9575,46.8994,46.9188,61395.0
2023-05-11 11:40:00,48.42,48.53,48.42,48.45,83450.0,46.9285,47.0351,46.9285,46.9575,83450.0
2023-05-11 11:50:00,48.44,48.51,48.44,48.48,80970.0,46.9479,47.0157,46.9479,46.9866,80970.0
2023-05-11 12:00:00,48.52,48.52,48.41,48.51,97750.0,47.0254,47.0254,46.9188,47.0157,97750.0
2023-05-11 12:10:00,48.45,48.46,48.42,48.45,120815.0,46.9575,46.9672,46.9285,46.9575,120815.0
2023-05-11 12:20:00,48.47,48.55,48.45,48.48,102150.0,46.9769,47.0545,46.9575,46.9866,102150.0
2023-05-11 12:30:00,48.5,48.51,48.47,48.47,28105.0,47.006,47.0157,46.9769,46.9769,28105.0
2023-05-11 12:40:00,48.46,48.5,48.45,48.49,35585.0,46.9672,47.006,46.9575,46.9963,35585.0
2023-05-11 12:50:00,48.48,48.5,48.43,48.46,482580.0,46.9866,47.006,46.9382,46.9672,482580.0
2023-05-11 13:00:00,48.47,48.5,48.43,48.45,325940.0,46.9769,47.006,46.9382,46.9575,325940.0
2023-05-11 13:10:00,48.46,48.48,48.41,48.48,90680.0,46.9672,46.9866,46.9188,46.9866,90680.0
2023-05-11 13:20:00,48.48,48.48,48.39,48.42,163845.0,46.9866,46.9866,46.8994,46.9285,163845.0
2023-05-11 13:30:00,48.42,48.47,48.4,48.47,139425.0,46.9285,46.9769,46.9091,46.9769,139425.0
2023-05-11 13:40:00,48.47,48.47,48.29,48.3,207855.0,46.9769,46.9769,46.8025,46.8122,207855.0
2023-05-11 13:50:00,48.28,48.43,48.28,48.42,70330.0,46.7928,46.9382,46.7928,46.9285,70330.0
2023-05-11 14:00:00,48.43,48.43,48.38,48.42,27825.0,46.9382,46.9382,46.8897,46.9285,27825.0
2023-05-11 14:10:00,48.43,48.43,48.37,48.37,24755.0,46.9382,46.9382,46.88,46.88,24755.0
2023-05-11 14:20:00,48.35,48.43,48.35,48.42,78625.0,46.8606,46.9382,46.8606,46.9285,78625.0
2023-05-11 14:30:00,48.43,48.46,48.42,48.45,46100.0,46.9382,46.9672,46.9285,46.9575,46100.0
2023-05-11 14:40:00,48.46,48.53,48.46,48.51,153265.0,46.9672,47.0351,46.9672,47.0157,153265.0
2023-05-11 14:50:00,48.5,48.51,48.45,48.51,54165.0,47.006,47.0157,46.9575,47.0157,54165.0
2023-05-11 15:00:00,48.51,48.54,48.46,48.52,78765.0,47.0157,47.0448,46.9672,47.0254,78765.0
2023-05-11 15:10:00,48.52,48.52,48.46,48.47,54780.0,47.0254,47.0254,46.9672,46.9769,54780.0
2023-05-11 15:20:00,48.46,48.51,48.45,48.49,55930.0,46.9672,47.0157,46.9575,46.9963,55930.0
2023-05-11 15:30:00,48.48,48.5,48.46,48.46,54635.0,46.9866,47.006,46.9672,46.9672,54635.0
2023-05-11 15:40:00,48.47,48.51,48.44,48.5,88480.0,46.9769,47.0157,46.9479,47.006,88480.0
2023-05-11 15:50:00,48.5,48.54,48.47,48.52,168805.0,47.006,47.0448,46.9769,47.0254,168805.0
2023-05-12 09:30:00,48.71,48.77,48.71,48.73,152800.0,47.2095,47.2677,47.2095,47.2289,152800.0
2023-05-12 09:40:00,48.77,48.83,48.7,48.71,119510.0,47.2677,47.3258,47.1998,47.2095,119510.0
2023-05-12 09:50:00,48.69,48.83,48.69,48.72,33775.0,47.1901,47.3258,47.1901,47.2192,33775.0
2023-05-12 10:00:00,48.68,48.69,48.51,48.55,36975.0,47.1805,47.1901,47.0157,47.0545,36975.0
2023-05-12 10:10:00,48.57,48.63,48.54,48.6,48105.0,47.0738,47.132,47.0448,47.1029,48105.0
2023-05-12 10:20:00,48.59,48.6,48.57,48.57,15990.0,47.0932,47.1029,47.0738,47.0738,15990.0
2023-05-12 10:30:00,48.54,48.55,48.45,48.49,71230.0,47.0448,47.0545,46.9575,46.9963,71230.0
2023-05-12 10:40:00,48.49,48.52,48.44,48.47,30640.0,46.9963,47.0254,46.9479,46.9769,30640.0
2023-05-12 10:50:00,48.44,48.49,48.4,48.49,56430.0,46.9479,46.9963,46.9091,46.9963,56430.0
2023-05-12 11:00:00,48.51,48.56,48.47,48.52,32445.0,47.0157,47.0642,46.9769,47.0254,32445.0
2023-05-12 11:10:00,48.52,48.53,48.42,48.44,35260.0,47.0254,47.0351,46.9285,46.9479,35260.0
2023-05-12 11:20:00,48.43,48.46,48.41,48.42,39525.0,46.9382,46.9672,46.9188,46.9285,39525.0
2023-05-12 11:30:00,48.41,48.44,48.36,48.36,107175.0,46.9188,46.9479,46.8703,46.8703,107175.0
2023-05-12 11:40:00,48.35,48.42,48.35,48.4,54565.0,46.8606,46.9285,46.8606,46.9091,54565.0
2023-05-12 11:50:00,48.41,48.46,48.38,48.45,114290.0,46.9188,46.9672,46.8897,46.9575,114290.0
2023-05-12 12:00:00,48.46,48.48,48.36,48.37,126850.0,46.9672,46.9866,46.8703,46.88,126850.0
2023-05-12 12:10:00,48.36,48.36,48.3,48.33,42710.0,46.8703,46.8703,46.8122,46.8412,42710.0
2023-05-12 12:20:00,48.32,48.32,48.24,48.27,59035.0,46.8315,46.8315,46.754,46.7831,59035.0
2023-05-12 12:30:00,48.26,48.32,48.25,48.3,136380.0,46.7734,46.8315,46.7637,46.8122,136380.0
2023-05-12 12:40:00,48.31,48.31,48.22,48.22,65990.0,46.8219,46.8219,46.7346,46.7346,65990.0
2023-05-12 12:50:00,48.22,48.24,48.2,48.24,76055.0,46.7346,46.754,46.7152,46.754,76055.0
2023-05-12 13:00:00,48.23,48.26,48.2,48.26,193885.0,46.7443,46.7734,46.7152,46.7734,193885.0
2023-05-12 13:10:00,48.25,48.28,48.24,48.27,44760.0,46.7637,46.7928,46.754,46.7831,44760.0
2023-05-12 13:20:00,48.27,48.41,48.27,48.38,17215.0,46.7831,46.9188,46.7831,46.8897,17215.0
2023-05-12 13:30:00,48.38,48.41,48.32,48.33,95675.0,46.8897,46.9188,46.8315,46.8412,95675.0
2023-05-12 13:40:00,48.33,48.34,48.28,48.29,16975.0,46.8412,46.8509,46.7928,46.8025,16975.0
2023-05-12 13:50:00,48.3,48.3,48.23,48.23,41040.0,46.8122,46.8122,46.7443,46.7443,41040.0
2023-05-12 14:00:00,48.22,48.28,48.22,48.24,62280.0,46.7346,46.7928,46.7346,46.754,62280.0
2023-05-12 14:10:00,48.27,48.27,48.2,48.21,89225.0,46.7831,46.7831,46.7152,46.7249,89225.0
2023-05-12 14:20:00,48.22,48.3,48.2,48.27,101390.0,46.7346,46.8122,46.7152,46.7831,101390.0
2023-05-12 14:30:00,48.27,48.28,48.22,48.22,114855.0,46.7831,46.7928,46.7346,46.7346,114855.0
2023-05-12 14:40:00,48.23,48.27,48.2,48.26,49470.0,46.7443,46.7831,46.7152,46.7734,49470.0
2023-05-12 14:50:00,48.26,48.32,48.26,48.29,45250.0,46.7734,46.8315,46.7734,46.8025,45250.0
2023-05-12 15:00:00,48.31,48.33,48.27,48.32,42240.0,46.8219,46.8412,46.7831,46.8315,42240.0
2023-05-12 15:10:00,48.32,48.35,48.3,48.35,36900.0,46.8315,46.8606,46.8122,46.8606,36900.0
2023-05-12 15:20:00,48.36,48.37,48.34,48.37,53930.0,46.8703,46.88,46.8509,46.88,53930.0
2023-05-12 15:30:00,48.38,48.45,48.38,48.4,140845.0,46.8897,46.9575,46.8897,46.9091,140845.0
2023-05-12 15:40:00,48.41,48.43,48.39,48.42,24560.0,46.9188,46.9382,46.8994,46.9285,24560.0
2023-05-12 15:50:00,48.41,48.53,48.4,48.52,221695.0,46.9188,47.0351,46.9091,47.0254,221695.0
2023-05-15 09:30:00,48.66,48.71,48.5,48.61,109730.0,47.1611,47.2095,47.006,47.1126,109730.0
2023-05-15 09:40:00,48.63,48.67,48.57,48.57,77415.0,47.132,47.1708,47.0738,47.0738,77415.0
2023-05-15 09:50:00,48.62,48.65,48.59,48.62,54270.0,47.1223,47.1514,47.0932,47.1223,54270.0
2023-05-15 10:00:00,48.64,48.68,48.58,48.58,123015.0,47.1417,47.1805,47.0835,47.0835,123015.0
2023-05-15 10:10:00,48.62,48.62,48.57,48.59,47040.0,47.1223,47.1223,47.0738,47.0932,47040.0
2023-05-15 10:20:00,48.59,48.71,48.58,48.71,35380.0,47.0932,47.2095,47.0835,47.2095,35380.0
2023-05-15 10:30:00,48.69,48.74,48.68,48.68,67390.0,47.1901,47.2386,47.1805,47.1805,67390.0
2023-05-15 10:40:00,48.69,48.73,48.69,48.73,26150.0,47.1901,47.2289,47.1901,47.2289,26150.0
2023-05-15 10:50:00,48.72,48.79,48.72,48.73,123430.0,47.2192,47.2871,47.2192,47.2289,123430.0
2023-05-15 11:00:00,48.73,48.8,48.72,48.78,41690.0,47.2289,47.2968,47.2192,47.2774,41690.0
2023-05-15 11:10:00,48.8,48.8,48.77,48.8,51185.0,47.2968,47.2968,47.2677,47.2968,51185.0
2023-05-15 11:20:00,48.79,48.81,48.76,48.79,71440.0,47.2871,47.3065,47.258,47.2871,71440.0
2023-05-15 11:30:00,48.79,48.8,48.75,48.75,40085.0,47.2871,47.2968,47.2483,47.2483,40085.0
2023-05-15 11:40:00,48.73,48.76,48.69,48.76,124840.0,47.2289,47.258,47.1901,47.258,124840.0
2023-05-15 11:50:00,48.76,48.77,48.72,48.75,102595.0,47.258,47.2677,47.2192,47.2483,102595.0
2023-05-15 12:00:00,48.71,48.73,48.69,48.7,74630.0,47.2095,47.2289,47.1901,47.1998,74630.0
2023-05-15 12:10:00,48.72,48.75,48.69,48.75,36430.0,47.2192,47.2483,47.1901,47.2483,36430.0
2023-05-15 12:20:00,48.74,48.8,48.74,48.78,12570.0,47.2386,47.2968,47.2386,47.2774,12570.0
2023-05-15 12:30:00,48.79,48.82,48.78,48.8,43185.0,47.2871,47.3161,47.2774,47.2968,43185.0
2023-05-15 12:40:00,48.81,48.91,48.8,48.91,34590.0,47.3065,47.4034,47.2968,47.4034,34590.0
2023-05-15 12:50:00,48.91,48.98,48.91,48.97,34020.0,47.4034,47.4712,47.4034,47.4615,34020.0
2023-05-15 13:00:00,48.97,49.03,48.97,49.03,41125.0,47.4615,47.5197,47.4615,47.5197,41125.0
2023-05-15 13:10:00,49.05,49.09,49.03,49.05,64330.0,47.5391,47.5778,47.5197,47.5391,64330.0
2023-05-15 13:20:00,49.05,49.06,48.94,48.94,75505.0,47.5391,47.5488,47.4324,47.4324,75505.0
2023-05-15 13:30:00,48.94,48.95,48.88,48.88,13180.0,47.4324,47.4421,47.3743,47.3743,13180.0
2023-05-15 13:40:00,48.88,48.88,48.8,48.82,31760.0,47.3743,47.3743,47.2968,47.3161,31760.0
2023-05-15 13:50:00,48.82,48.88,48.82,48.88,31200.0,47.3161,47.3743,47.3161,47.3743,31200.0
2023-05-15 14:00:00,48.89,48.91,48.87,48.9,31715.0,47.384,47.4034,47.3646,47.3937,31715.0
2023-05-15 14:10:00,48.89,48.91,48.85,48.87,52810.0,47.384,47.4034,47.3452,47.3646,52810.0
2023-05-15 14:20:00,48.87,48.88,48.83,48.85,50890.0,47.3646,47.3743,47.3258,47.3452,50890.0
2023-05-15 14:30:00,48.85,48.87,48.83,48.87,51730.0,47.3452,47.3646,47.3258,47.3646,51730.0
2023-05-15 14:40:00,48.86,48.91,48.86,48.88,32265.0,47.3549,47.4034,47.3549,47.3743,32265.0
2023-05-15 14:50:00,48.89,48.9,48.83,48.85,55645.0,47.384,47.3937,47.3258,47.3452,55645.0
2023-05-15 15:00:00,48.85,48.89,48.85,48.89,29640.0,47.3452,47.384,47.3452,47.384,29640.0
2023-05-15 15:10:00,48.89,48.9,48.87,48.89,34000.0,47.384,47.3937,47.3646,47.384,34000.0
2023-05-15 15:20:00,48.89,48.9,48.86,48.9,40780.0,47.384,47.3937,47.3549,47.3937,40780.0
2023-05-15 15:30:00,48.9,48.92,48.88,48.9,85455.0,47.3937,47.4131,47.3743,47.3937,85455.0
2023-05-15 15:40:00,48.9,48.91,48.85,48.89,35470.0,47.3937,47.4034,47.3452,47.384,35470.0
2023-05-15 15:50:00,48.89,48.92,48.87,48.92,161360.0,47.384,47.4131,47.3646,47.4131,161360.0
2023-05-16 09:30:00,48.66,48.67,48.46,48.46,248155.0,47.1611,47.1708,46.9672,46.9672,248155.0
2023-05-16 09:40:00,48.5,48.63,48.47,48.5,33390.0,47.006,47.132,46.9769,47.006,33390.0
2023-05-16 09:50:00,48.51,48.51,48.35,48.39,177820.0,47.0157,47.0157,46.8606,46.8994,177820.0
2023-05-16 10:00:00,48.41,48.43,48.34,48.34,111430.0,46.9188,46.9382,46.8509,46.8509,111430.0
2023-05-16 10:10:00,48.33,48.34,48.26,48.29,122425.0,46.8412,46.8509,46.7734,46.8025,122425.0
2023-05-16 10:20:00,48.29,48.36,48.24,48.36,50000.0,46.8025,46.8703,46.754,46.8703,50000.0
2023-05-16 10:30:00,48.39,48.39,48.31,48.33,52055.0,46.8994,46.8994,46.8219,46.8412,52055.0
2023-05-16 10:40:00,48.32,48.41,48.3,48.41,377230.0,46.8315,46.9188,46.8122,46.9188,377230.0
2023-05-16 10:50:00,48.41,48.43,48.38,48.38,56335.0,46.9188,46.9382,46.8897,46.8897,56335.0
2023-05-16 11:00:00,48.4,48.42,48.38,48.38,52660.0,46.9091,46.9285,46.8897,46.8897,52660.0
2023-05-16 11:10:00,48.4,48.42,48.36,48.39,63310.0,46.9091,46.9285,46.8703,46.8994,63310.0
2023-05-16 11:20:00,48.4,48.44,48.36,48.44,41810.0,46.9091,46.9479,46.8703,46.9479,41810.0
2023-05-16 11:30:00,48.45,48.45,48.33,48.37,32315.0,46.9575,46.9575,46.8412,46.88,32315.0
2023-05-16 11:40:00,48.38,48.46,48.36,48.46,78630.0,46.8897,46.9672,46.8703,46.9672,78630.0
2023-05-16 11:50:00,48.45,48.53,48.45,48.49,41475.0,46.9575,47.0351,46.9575,46.9963,41475.0
2023-05-16 12:00:00,48.47,48.48,48.44,48.46,46630.0,46.9769,46.9866,46.9479,46.9672,46630.0
2023-05-16 12:10:00,48.47,48.49,48.47,48.48,9780.0,46.9769,46.9963,46.9769,46.9866,9780.0
2023-05-16 12:20:00,48.46,48.47,48.44,48.45,29880.0,46.9672,46.9769,46.9479,46.9575,29880.0
2023-05-16 12:30:00,48.46,48.51,48.44,48.51,17985.0,46.9672,47.0157,46.9479,47.0157,17985.0
2023-05-16 12:40:00,48.52,48.54,48.45,48.45,54485.0,47.0254,47.0448,46.9575,46.9575,54485.0
2023-05-16 12:50:00,48.48,48.53,48.47,48.5,48265.0,46.9866,47.0351,46.9769,47.006,48265.0
2023-05-16 13:00:00,48.51,48.53,48.47,48.51,11605.0,47.0157,47.0351,46.9769,47.0157,11605.0
2023-05-16 13:10:00,48.52,48.52,48.46,48.47,18895.0,47.0254,47.0254,46.9672,46.9769,18895.0
2023-05-16 13:20:00,48.46,48.47,48.41,48.41,48125.0,46.9672,46.9769,46.9188,46.9188,48125.0
2023-05-16 13:30:00,48.41,48.41,48.38,48.38,20800.0,46.9188,46.9188,46.8897,46.8897,20800.0
2023-05-16 13:40:00,48.36,48.37,48.33,48.36,29635.0,46.8703,46.88,46.8412,46.8703,29635.0
2023-05-16 13:50:00,48.37,48.4,48.36,48.4,25415.0,46.88,46.9091,46.8703,46.9091,25415.0
2023-05-16 14:00:00,48.4,48.4,48.3,48.33,72750.0,46.9091,46.9091,46.8122,46.8412,72750.0
2023-05-16 14:10:00,48.33,48.36,48.32,48.36,58590.0,46.8412,46.8703,46.8315,46.8703,58590.0
2023-05-16 14:20:00,48.38,48.38,48.33,48.35,61700.0,46.8897,46.8897,46.8412,46.8606,61700.0
2023-05-16 14:30:00,48.35,48.37,48.32,48.36,49280.0,46.8606,46.88,46.8315,46.8703,49280.0
2023-05-16 14:40:00,48.37,48.38,48.35,48.38,67125.0,46.88,46.8897,46.8606,46.8897,67125.0
2023-05-16 14:50:00,48.38,48.42,48.38,48.4,269345.0,46.8897,46.9285,46.8897,46.9091,269345.0
2023-05-16 15:00:00,48.39,48.42,48.37,48.37,105055.0,46.8994,46.9285,46.88,46.88,105055.0
2023-05-16 15:10:00,48.37,48.4,48.36,48.36,118660.0,46.88,46.9091,46.8703,46.8703,118660.0
2023-05-16 15:20:00,48.36,48.4,48.36,48.4,165370.0,46.8703,46.9091,46.8703,46.9091,165370.0
2023-05-16 15:30:00,48.4,48.41,48.37,48.38,45915.0,46.9091,46.9188,46.88,46.8897,45915.0
2023-05-16 15:40:00,48.37,48.38,48.31,48.31,90105.0,46.88,46.8897,46.8219,46.8219,90105.0
2023-05-16 15:50:00,48.31,48.31,48.21,48.21,194615.0,46.8219,46.8219,46.7249,46.7249,194615.0
2023-05-17 09:30:00,48.42,48.53,48.42,48.52,139965.0,46.9285,47.0351,46.9285,47.0254,139965.0
2023-05-17 09:40:00,48.51,48.51,48.38,48.38,136655.0,47.0157,47.0157,46.8897,46.8897,136655.0
2023-05-17 09:50:00,48.36,48.36,48.26,48.26,105505.0,46.8703,46.8703,46.7734,46.7734,105505.0
2023-05-17 10:00:00,48.27,48.41,48.24,48.41,111345.0,46.7831,46.9188,46.754,46.9188,111345.0
2023-05-17 10:10:00,48.41,48.44,48.38,48.41,154910.0,46.9188,46.9479,46.8897,46.9188,154910.0
2023-05-17 10:20:00,48.44,48.54,48.42,48.54,60345.0,46.9479,47.0448,46.9285,47.0448,60345.0
2023-05-17 10:30:00,48.54,48.57,48.51,48.53,47415.0,47.0448,47.0738,47.0157,47.0351,47415.0
2023-05-17 10:40:00,48.51,48.53,48.48,48.49,60495.0,47.0157,47.0351,46.9866,46.9963,60495.0
2023-05-17 10:50:00,48.49,48.56,48.49,48.54,53590.0,46.9963,47.0642,46.9963,47.0448,53590.0
2023-05-17 11:00:00,48.54,48.58,48.54,48.55,36070.0,47.0448,47.0835,47.0448,47.0545,36070.0
2023-05-17 11:10:00,48.55,48.71,48.54,48.63,132140.0,47.0545,47.2095,47.0448,47.132,132140.0
2023-05-17 11:20:00,48.65,48.7,48.55,48.67,59310.0,47.1514,47.1998,47.0545,47.1708,59310.0
2023-05-17 11:30:00,48.69,48.71,48.66,48.7,49205.0,47.1901,47.2095,47.1611,47.1998,49205.0
2023-05-17 11:40:00,48.74,48.79,48.73,48.76,52820.0,47.2386,47.2871,47.2289,47.258,52820.0
2023-05-17 11:50:00,48.77,48.77,48.72,48.73,69390.0,47.2677,47.2677,47.2192,47.2289,69390.0
2023-05-17 12:00:00,48.75,48.75,48.71,48.71,24030.0,47.2483,47.2483,47.2095,47.2095,24030.0
2023-05-17 12:10:00,48.72,48.75,48.71,48.75,102485.0,47.2192,47.2483,47.2095,47.2483,102485.0
2023-05-17 12:20:00,48.74,48.76,48.7,48.76,58590.0,47.2386,47.258,47.1998,47.258,58590.0
2023-05-17 12:30:00,48.77,48.83,48.77,48.82,45770.0,47.2677,47.3258,47.2677,47.3161,45770.0
2023-05-17 12:40:00,48.88,49.0,48.87,48.97,203950.0,47.3743,47.4906,47.3646,47.4615,203950.0
2023-05-17 12:50:00,48.98,49.02,48.97,49.02,34715.0,47.4712,47.51,47.4615,47.51,34715.0
2023-05-17 13:00:00,49.03,49.12,49.03,49.08,32130.0,47.5197,47.6069,47.5197,47.5681,32130.0
2023-05-17 13:10:00,49.08,49.08,49.01,49.03,55350.0,47.5681,47.5681,47.5003,47.5197,55350.0
2023-05-17 13:20:00,49.06,49.09,49.06,49.08,56165.0,47.5488,47.5778,47.5488,47.5681,56165.0
2023-05-17 13:30:00,49.09,49.13,49.08,49.09,18190.0,47.5778,47.6166,47.5681,47.5778,18190.0
2023-05-17 13:40:00,49.09,49.12,49.07,49.11,48900.0,47.5778,47.6069,47.5584,47.5972,48900.0
2023-05-17 13:50:00,49.12,49.12,49.07,49.1,142905.0,47.6069,47.6069,47.5584,47.5875,142905.0
2023-05-17 14:00:00,49.11,49.11,49.01,49.02,60775.0,47.5972,47.5972,47.5003,47.51,60775.0
2023-05-17 14:10:00,49.04,49.08,49.02,49.06,120715.0,47.5294,47.5681,47.51,47.5488,120715.0
2023-05-17 14:20:00,49.06,49.06,48.99,49.0,41535.0,47.5488,47.5488,47.4809,47.4906,41535.0
2023-05-17 14:30:00,49.01,49.02,48.96,49.0,222775.0,47.5003,47.51,47.4518,47.4906,222775.0
2023-05-17 14:40:00,49.01,49.02,48.98,49.01,85560.0,47.5003,47.51,47.4712,47.5003,85560.0
2023-05-17 14:50:00,49.02,49.02,48.94,48.96,124085.0,47.51,47.51,47.4324,47.4518,124085.0
2023-05-17 15:00:00,48.96,49.05,48.95,49.03,120145.0,47.4518,47.5391,47.4421,47.5197,120145.0
2023-05-17 15:10:00,49.04,49.09,49.03,49.04,74480.0,47.5294,47.5778,47.5197,47.5294,74480.0
2023-05-17 15:20:00,49.05,49.05,48.94,48.94,76290.0,47.5391,47.5391,47.4324,47.4324,76290.0
2023-05-17 15:30:00,48.98,49.01,48.95,49.0,100480.0,47.4712,47.5003,47.4421,47.4906,100480.0
2023-05-17 15:40:00,48.99,49.09,48.98,49.08,91335.0,47.4809,47.5778,47.4712,47.5681,91335.0
2023-05-17 15:50:00,49.09,49.1,49.01,49.05,293290.0,47.5778,47.5875,47.5003,47.5391,293290.0
2023-05-18 09:30:00,48.94,48.96,48.8,48.95,213310.0,47.4324,47.4518,47.2968,47.4421,213310.0
2023-05-18 09:40:00,48.92,48.99,48.9,48.91,76290.0,47.4131,47.4809,47.3937,47.4034,76290.0
2023-05-18 09:50:00,48.88,48.9,48.81,48.87,91935.0,47.3743,47.3937,47.3065,47.3646,91935.0
2023-05-18 10:00:00,48.9,49.0,48.89,48.99,156140.0,47.3937,47.4906,47.384,47.4809,156140.0
2023-05-18 10:10:00,49.02,49.13,49.02,49.12,43405.0,47.51,47.6166,47.51,47.6069,43405.0
2023-05-18 10:20:00,49.15,49.2,49.14,49.16,194745.0,47.636,47.6844,47.6263,47.6457,194745.0
2023-05-18 10:30:00,49.19,49.25,49.18,49.23,54400.0,47.6747,47.7329,47.6651,47.7135,54400.0
2023-05-18 10:40:00,49.25,49.26,49.18,49.26,64865.0,47.7329,47.7426,47.6651,47.7426,64865.0
2023-05-18 10:50:00,49.25,49.28,49.22,49.28,9790.0,47.7329,47.762,47.7038,47.762,9790.0
2023-05-18 11:00:00,49.3,49.32,49.26,49.3,74115.0,47.7814,47.8007,47.7426,47.7814,74115.0
2023-05-18 11:10:00,49.28,49.28,49.23,49.28,32990.0,47.762,47.762,47.7135,47.762,32990.0
2023-05-18 11:20:00,49.28,49.29,49.21,49.25,24655.0,47.762,47.7717,47.6941,47.7329,24655.0
2023-05-18 11:30:00,49.26,49.26,49.2,49.22,47205.0,47.7426,47.7426,47.6844,47.7038,47205.0
2023-05-18 11:40:00,49.2,49.32,49.2,49.27,183035.0,47.6844,47.8007,47.6844,47.7523,183035.0
2023-05-18 11:50:00,49.29,49.33,49.16,49.18,182600.0,47.7717,47.8104,47.6457,47.6651,182600.0
2023-05-18 12:00:00,49.18,49.19,49.06,49.09,109670.0,47.6651,47.6747,47.5488,47.5778,109670.0
2023-05-18 12:10:00,49.08,49.13,48.99,49.05,265200.0,47.5681,47.6166,47.4809,47.5391,265200.0
2023-05-18 12:20:00,49.06,49.07,48.96,48.98,131040.0,47.5488,47.5584,47.4518,47.4712,131040.0
2023-05-18 12:30:00,49.01,49.02,48.98,48.98,53615.0,47.5003,47.51,47.4712,47.4712,53615.0
2023-05-18 12:40:00,48.99,49.04,48.98,49.02,111425.0,47.4809,47.5294,47.4712,47.51,111425.0
2023-05-18 12:50:00,48.99,49.03,48.96,49.0,80035.0,47.4809,47.5197,47.4518,47.4906,80035.0
2023-05-18 13:00:00,49.06,49.08,49.04,49.08,20510.0,47.5488,47.5681,47.5294,47.5681,20510.0
2023-05-18 13:10:00,49.07,49.08,49.02,49.08,28010.0,47.5584,47.5681,47.51,47.5681,28010.0
2023-05-18 13:20:00,49.08,49.14,49.0,49.0,231935.0,47.5681,47.6263,47.4906,47.4906,231935.0
2023-05-18 13:30:00,49.0,49.08,48.98,49.04,93605.0,47.4906,47.5681,47.4712,47.5294,93605.0
2023-05-18 13:40:00,49.02,49.04,48.96,49.02,30395.0,47.51,47.5294,47.4518,47.51,30395.0
2023-05-18 13:50:00,49.01,49.01,48.94,48.98,33740.0,47.5003,47.5003,47.4324,47.4712,33740.0
2023-05-18 14:00:00,48.98,49.01,48.96,48.99,20805.0,47.4712,47.5003,47.4518,47.4809,20805.0
2023-05-18 14:10:00,49.0,49.06,48.97,49.06,38490.0,47.4906,47.5488,47.4615,47.5488,38490.0
2023-05-18 14:20:00,49.07,49.15,49.05,49.12,74510.0,47.5584,47.636,47.5391,47.6069,74510.0
2023-05-18 14:30:00,49.13,49.17,49.13,49.16,50930.0,47.6166,47.6554,47.6166,47.6457,50930.0
2023-05-18 14:40:00,49.16,49.19,49.14,49.18,89525.0,47.6457,47.6747,47.6263,47.6651,89525.0
2023-05-18 14:50:00,49.19,49.21,49.16,49.2,65355.0,47.6747,47.6941,47.6457,47.6844,65355.0
2023-05-18 15:00:00,49.21,49.25,49.17,49.22,170440.0,47.6941,47.7329,47.6554,47.7038,170440.0
2023-05-18 15:10:00,49.24,49.33,49.24,49.32,111960.0,47.7232,47.8104,47.7232,47.8007,111960.0
2023-05-18 15:20:00,49.32,49.35,49.25,49.27,69040.0,47.8007,47.8298,47.7329,47.7523,69040.0
2023-05-18 15:30:00,49.29,49.38,49.28,49.38,74515.0,47.7717,47.8589,47.762,47.8589,74515.0
2023-05-18 15:40:00,49.37,49.47,49.36,49.43,150825.0,47.8492,47.9461,47.8395,47.9074,150825.0
2023-05-18 15:50:00,49.47,49.52,49.45,49.46,317035.0,47.9461,47.9946,47.9267,47.9364,317035.0
2023-05-19 09:30:00,49.73,49.73,49.55,49.57,113560.0,48.1981,48.1981,48.0237,48.043,113560.0
2023-05-19 09:40:00,49.52,49.52,49.39,49.41,67730.0,47.9946,47.9946,47.8686,47.888,67730.0
2023-05-19 09:50:00,49.41,49.51,49.4,49.45,42370.0,47.888,47.9849,47.8783,47.9267,42370.0
2023-05-19 10:00:00,49.42,49.45,49.38,49.43,40165.0,47.8977,47.9267,47.8589,47.9074,40165.0
2023-05-19 10:10:00,49.41,49.43,49.36,49.39,57065.0,47.888,47.9074,47.8395,47.8686,57065.0
2023-05-19 10:20:00,49.4,49.41,49.34,49.37,20470.0,47.8783,47.888,47.8201,47.8492,20470.0
2023-05-19 10:30:00,49.39,49.41,49.27,49.29,30050.0,47.8686,47.888,47.7523,47.7717,30050.0
2023-05-19 10:40:00,49.29,49.33,49.25,49.25,27205.0,47.7717,47.8104,47.7329,47.7329,27205.0
2023-05-19 10:50:00,49.26,49.35,49.26,49.34,39040.0,47.7426,47.8298,47.7426,47.8201,39040.0
2023-05-19 11:00:00,49.37,49.41,49.3,49.3,21315.0,47.8492,47.888,47.7814,47.7814,21315.0
2023-05-19 11:10:00,49.29,49.29,49.06,49.09,93260.0,47.7717,47.7717,47.5488,47.5778,93260.0
2023-05-19 11:20:00,49.12,49.17,49.04,49.04,65820.0,47.6069,47.6554,47.5294,47.5294,65820.0
2023-05-19 11:30:00,49.04,49.05,48.84,48.86,97130.0,47.5294,47.5391,47.3355,47.3549,97130.0
2023-05-19 11:40:00,48.87,49.0,48.83,48.96,174810.0,47.3646,47.4906,47.3258,47.4518,174810.0
2023-05-19 11:50:00,48.98,49.05,48.95,48.96,249455.0,47.4712,47.5391,47.4421,47.4518,249455.0
2023-05-19 12:00:00,48.96,49.0,48.93,48.97,169595.0,47.4518,47.4906,47.4228,47.4615,169595.0
2023-05-19 12:10:00,48.98,49.03,48.94,49.01,121800.0,47.4712,47.5197,47.4324,47.5003,121800.0
2023-05-19 12:20:00,49.0,49.01,48.95,48.96,44890.0,47.4906,47.5003,47.4421,47.4518,44890.0
2023-05-19 12:30:00,48.95,48.97,48.86,48.96,133505.0,47.4421,47.4615,47.3549,47.4518,133505.0
2023-05-19 12:40:00,48.96,49.03,48.95,49.03,39605.0,47.4518,47.5197,47.4421,47.5197,39605.0
2023-05-19 12:50:00,49.03,49.07,49.03,49.05,25260.0,47.5197,47.5584,47.5197,47.5391,25260.0
2023-05-19 13:00:00,49.04,49.1,49.04,49.05,74185.0,47.5294,47.5875,47.5294,47.5391,74185.0
2023-05-19 13:10:00,49.05,49.05,49.02,49.05,42305.0,47.5391,47.5391,47.51,47.5391,42305.0
2023-05-19 13:20:00,49.04,49.04,48.96,48.99,28330.0,47.5294,47.5294,47.4518,47.4809,28330.0
2023-05-19 13:30:00,48.99,49.01,48.97,49.0,68250.0,47.4809,47.5003,47.4615,47.4906,68250.0
2023-05-19 13:40:00,49.0,49.0,48.95,48.96,145945.0,47.4906,47.4906,47.4421,47.4518,145945.0
2023-05-19 13:50:00,48.96,48.97,48.91,48.91,115765.0,47.4518,47.4615,47.4034,47.4034,115765.0
2023-05-19 14:00:00,48.92,48.95,48.89,48.93,63125.0,47.4131,47.4421,47.384,47.4228,63125.0
2023-05-19 14:10:00,48.91,48.95,48.86,48.95,56575.0,47.4034,47.4421,47.3549,47.4421,56575.0
2023-05-19 14:20:00,48.94,48.98,48.89,48.89,50235.0,47.4324,47.4712,47.384,47.384,50235.0
2023-05-19 14:30:00,48.89,48.95,48.88,48.93,20705.0,47.384,47.4421,47.3743,47.4228,20705.0
2023-05-19 14:40:00,48.94,48.95,48.9,48.92,31940.0,47.4324,47.4421,47.3937,47.4131,31940.0
2023-05-19 14:50:00,48.92,49.02,48.92,49.02,34570.0,47.4131,47.51,47.4131,47.51,34570.0
2023-05-19 15:00:00,49.02,49.03,48.97,48.99,35925.0,47.51,47.5197,47.4615,47.4809,35925.0
2023-05-19 15:10:00,49.0,49.04,48.99,49.01,36665.0,47.4906,47.5294,47.4809,47.5003,36665.0
2023-05-19 15:20:00,49.01,49.01,48.96,48.97,36700.0,47.5003,47.5003,47.4518,47.4615,36700.0
2023-05-19 15:30:00,48.98,49.04,48.95,49.03,68805.0,47.4712,47.5294,47.4421,47.5197,68805.0
2023-05-19 15:40:00,49.02,49.06,49.01,49.04,44595.0,47.51,47.5488,47.5003,47.5294,44595.0
2023-05-19 15:50:00,49.03,49.05,49.0,49.01,130905.0,47.5197,47.5391,47.4906,47.5003,130905.0
2023-05-22 09:30:00,49.13,49.34,49.12,49.31,155240.0,47.6166,47.8201,47.6069,47.7911,155240.0
2023-05-22 09:40:00,49.33,49.36,49.08,49.1,119095.0,47.8104,47.8395,47.5681,47.5875,119095.0
2023-05-22 09:50:00,49.11,49.15,49.05,49.1,56040.0,47.5972,47.636,47.5391,47.5875,56040.0
2023-05-22 10:00:00,49.07,49.09,48.88,48.89,41510.0,47.5584,47.5778,47.3743,47.384,41510.0
2023-05-22 10:10:00,48.9,49.2,48.9,49.19,116160.0,47.3937,47.6844,47.3937,47.6747,116160.0
2023-05-22 10:20:00,49.19,49.2,49.11,49.17,152875.0,47.6747,47.6844,47.5972,47.6554,152875.0
2023-05-22 10:30:00,49.18,49.21,49.14,49.16,101265.0,47.6651,47.6941,47.6263,47.6457,101265.0
2023-05-22 10:40:00,49.13,49.15,49.06,49.06,23695.0,47.6166,47.636,47.5488,47.5488,23695.0
2023-05-22 10:50:00,49.03,49.09,48.96,49.07,55840.0,47.5197,47.5778,47.4518,47.5584,55840.0
2023-05-22 11:00:00,49.09,49.21,49.07,49.18,81805.0,47.5778,47.6941,47.5584,47.6651,81805.0
2023-05-22 11:10:00,49.18,49.18,49.13,49.14,198450.0,47.6651,47.6651,47.6166,47.6263,198450.0
2023-05-22 11:20:00,49.15,49.25,49.15,49.23,179005.0,47.636,47.7329,47.636,47.7135,179005.0
2023-05-22 11:30:00,49.23,49.27,49.22,49.22,156845.0,47.7135,47.7523,47.7038,47.7038,156845.0
2023-05-22 11:40:00,49.22,49.25,49.2,49.24,65420.0,47.7038,47.7329,47.6844,47.7232,65420.0
2023-05-22 11:50:00,49.24,49.34,49.24,49.33,165030.0,47.7232,47.8201,47.7232,47.8104,165030.0
2023-05-22 12:00:00,49.34,49.39,49.32,49.32,98860.0,47.8201,47.8686,47.8007,47.8007,98860.0
2023-05-22 12:10:00,49.31,49.33,49.3,49.33,38670.0,47.7911,47.8104,47.7814,47.8104,38670.0
2023-05-22 12:20:00,49.32,49.33,49.26,49.3,37925.0,47.8007,47.8104,47.7426,47.7814,37925.0
2023-05-22 12:30:00,49.3,49.32,49.28,49.28,24035.0,47.7814,47.8007,47.762,47.762,24035.0
2023-05-22 12:40:00,49.29,49.29,49.25,49.26,29735.0,47.7717,47.7717,47.7329,47.7426,29735.0
2023-05-22 12:50:00,49.26,49.31,49.25,49.3,37275.0,47.7426,47.7911,47.7329,47.7814,37275.0
2023-05-22 13:00:00,49.3,49.35,49.3,49.32,76265.0,47.7814,47.8298,47.7814,47.8007,76265.0
2023-05-22 13:10:00,49.32,49.32,49.19,49.27,267490.0,47.8007,47.8007,47.6747,47.7523,267490.0
2023-05-22 13:20:00,49.29,49.3,49.27,49.29,17960.0,47.7717,47.7814,47.7523,47.7717,17960.0
2023-05-22 13:30:00,49.28,49.32,49.28,49.31,28520.0,47.762,47.8007,47.762,47.7911,28520.0
2023-05-22 13:40:00,49.32,49.35,49.32,49.34,46735.0,47.8007,47.8298,47.8007,47.8201,46735.0
2023-05-22 13:50:00,49.34,49.34,49.29,49.29,64320.0,47.8201,47.8201,47.7717,47.7717,64320.0
2023-05-22 14:00:00,49.29,49.31,49.29,49.31,40460.0,47.7717,47.7911,47.7717,47.7911,40460.0
2023-05-22 14:10:00,49.3,49.32,49.27,49.32,28810.0,47.7814,47.8007,47.7523,47.8007,28810.0
2023-05-22 14:20:00,49.32,49.37,49.31,49.37,48135.0,47.8007,47.8492,47.7911,47.8492,48135.0
2023-05-22 14:30:00,49.37,49.39,49.36,49.36,114635.0,47.8492,47.8686,47.8395,47.8395,114635.0
2023-05-22 14:40:00,49.36,49.42,49.35,49.42,117975.0,47.8395,47.8977,47.8298,47.8977,117975.0
2023-05-22 14:50:00,49.42,49.47,49.38,49.42,88820.0,47.8977,47.9461,47.8589,47.8977,88820.0
2023-05-22 15:00:00,49.44,49.45,49.41,49.41,71030.0,47.917,47.9267,47.888,47.888,71030.0
2023-05-22 15:10:00,49.41,49.44,49.38,49.41,86480.0,47.888,47.917,47.8589,47.888,86480.0
2023-05-22 15:20:00,49.4,49.4,49.3,49.32,67280.0,47.8783,47.8783,47.7814,47.8007,67280.0
2023-05-22 15:30:00,49.33,49.33,49.27,49.29,34280.0,47.8104,47.8104,47.7523,47.7717,34280.0
2023-05-22 15:40:00,49.28,49.3,49.25,49.25,49520.0,47.762,47.7814,47.7329,47.7329,49520.0
2023-05-22 15:50:00,49.27,49.28,49.22,49.27,299520.0,47.7523,47.762,47.7038,47.7523,299520.0
2023-05-23 09:30:00,49.09,49.18,48.97,48.97,201585.0,47.5778,47.6651,47.4615,47.4615,201585.0
2023-05-23 09:40:00,49.0,49.21,48.99,49.21,88575.0,47.4906,47.6941,47.4809,47.6941,88575.0
2023-05-23 09:50:00,49.2,49.29,49.17,49.24,232980.0,47.6844,47.7717,47.6554,47.7232,232980.0
2023-05-23 10:00:00,49.25,49.33,49.25,49.32,193390.0,47.7329,47.8104,47.7329,47.8007,193390.0
2023-05-23 10:10:00,49.32,49.37,49.23,49.29,97000.0,47.8007,47.8492,47.7135,47.7717,97000.0
2023-05-23 10:20:00,49.29,49.38,49.25,49.38,52975.0,47.7717,47.8589,47.7329,47.8589,52975.0
2023-05-23 10:30:00,49.38,49.48,49.38,49.48,67815.0,47.8589,47.9558,47.8589,47.9558,67815.0
2023-05-23 10:40:00,49.48,49.49,49.36,49.38,105480.0,47.9558,47.9655,47.8395,47.8589,105480.0
2023-05-23 10:50:00,49.37,49.37,49.3,49.32,19605.0,47.8492,47.8492,47.7814,47.8007,19605.0
2023-05-23 11:00:00,49.34,49.39,49.34,49.39,39035.0,47.8201,47.8686,47.8201,47.8686,39035.0
2023-05-23 11:10:00,49.37,49.39,49.35,49.35,34280.0,47.8492,47.8686,47.8298,47.8298,34280.0
2023-05-23 11:20:00,49.35,49.42,49.34,49.41,19300.0,47.8298,47.8977,47.8201,47.888,19300.0
2023-05-23 11:30:00,49.41,49.41,49.34,49.39,64315.0,47.888,47.888,47.8201,47.8686,64315.0
2023-05-23 11:40:00,49.42,49.42,49.38,49.42,99915.0,47.8977,47.8977,47.8589,47.8977,99915.0
2023-05-23 11:50:00,49.41,49.42,49.35,49.36,80370.0,47.888,47.8977,47.8298,47.8395,80370.0
2023-05-23 12:00:00,49.37,49.37,49.27,49.27,39425.0,47.8492,47.8492,47.7523,47.7523,39425.0
2023-05-23 12:10:00,49.26,49.26,49.15,49.16,73590.0,47.7426,47.7426,47.636,47.6457,73590.0
2023-05-23 12:20:00,49.16,49.18,49.14,49.14,26150.0,47.6457,47.6651,47.6263,47.6263,26150.0
2023-05-23 12:30:00,49.14,49.18,49.01,49.03,108760.0,47.6263,47.6651,47.5003,47.5197,108760.0
2023-05-23 12:40:00,49.04,49.04,48.96,48.99,122755.0,47.5294,47.5294,47.4518,47.4809,122755.0
2023-05-23 12:50:00,49.0,49.05,48.98,49.0,89180.0,47.4906,47.5391,47.4712,47.4906,89180.0
2023-05-23 13:00:00,49.02,49.1,48.99,49.09,118040.0,47.51,47.5875,47.4809,47.5778,118040.0
2023-05-23 13:10:00,49.1,49.15,49.09,49.15,23640.0,47.5875,47.636,47.5778,47.636,23640.0
2023-05-23 13:20:00,49.14,49.14,48.98,48.98,83490.0,47.6263,47.6263,47.4712,47.4712,83490.0
2023-05-23 13:30:00,48.98,48.98,48.91,48.96,73620.0,47.4712,47.4712,47.4034,47.4518,73620.0
2023-05-23 13:40:00,48.97,49.07,48.96,49.01,62485.0,47.4615,47.5584,47.4518,47.5003,62485.0
2023-05-23 13:50:00,49.0,49.03,48.98,49.02,57490.0,47.4906,47.5197,47.4712,47.51,57490.0
2023-05-23 14:00:00,49.01,49.11,49.01,49.04,85350.0,47.5003,47.5972,47.5003,47.5294,85350.0
2023-05-23 14:10:00,49.04,49.05,48.92,48.92,75080.0,47.5294,47.5391,47.4131,47.4131,75080.0
2023-05-23 14:20:00,48.91,48.91,48.75,48.81,212140.0,47.4034,47.4034,47.2483,47.3065,212140.0
2023-05-23 14:30:00,48.81,48.9,48.8,48.82,41695.0,47.3065,47.3937,47.2968,47.3161,41695.0
2023-05-23 14:40:00,48.8,48.86,48.77,48.85,64690.0,47.2968,47.3549,47.2677,47.3452,64690.0
2023-05-23 14:50:00,48.87,48.93,48.87,48.93,42525.0,47.3646,47.4228,47.3646,47.4228,42525.0
2023-05-23 15:00:00,48.92,48.93,48.84,48.86,65380.0,47.4131,47.4228,47.3355,47.3549,65380.0
2023-05-23 15:10:00,48.85,48.91,48.81,48.82,125995.0,47.3452,47.4034,47.3065,47.3161,125995.0
2023-05-23 15:20:00,48.79,48.9,48.79,48.9,117620.0,47.2871,47.3937,47.2871,47.3937,117620.0
2023-05-23 15:30:00,48.92,48.94,48.89,48.91,67000.0,47.4131,47.4324,47.384,47.4034,67000.0
2023-05-23 15:40:00,48.91,48.93,48.86,48.89,73240.0,47.4034,47.4228,47.3549,47.384,73240.0
2023-05-23 15:50:00,48.88,48.91,48.78,48.78,194405.0,47.3743,47.4034,47.2774,47.2774,194405.0
2023-05-24 09:30:00,48.57,48.61,48.47,48.52,252740.0,47.0738,47.1126,46.9769,47.0254,252740.0
2023-05-24 09:40:00,48.49,48.49,48.32,48.33,20870.0,46.9963,46.9963,46.8315,46.8412,20870.0
2023-05-24 09:50:00,48.33,48.35,48.21,48.23,74555.0,46.8412,46.8606,46.7249,46.7443,74555.0
2023-05-24 10:00:00,48.23,48.29,48.2,48.21,24245.0,46.7443,46.8025,46.7152,46.7249,24245.0
2023-05-24 10:10:00,48.23,48.3,48.21,48.28,128215.0,46.7443,46.8122,46.7249,46.7928,128215.0
2023-05-24 10:20:00,48.27,48.29,48.18,48.23,98955.0,46.7831,46.8025,46.6959,46.7443,98955.0
2023-05-24 10:30:00,48.25,48.38,48.24,48.37,73995.0,46.7637,46.8897,46.754,46.88,73995.0
2023-05-24 10:40:00,48.37,48.41,48.27,48.29,79755.0,46.88,46.9188,46.7831,46.8025,79755.0
2023-05-24 10:50:00,48.28,48.33,48.27,48.28,77310.0,46.7928,46.8412,46.7831,46.7928,77310.0
2023-05-24 11:00:00,48.28,48.3,48.2,48.21,201745.0,46.7928,46.8122,46.7152,46.7249,201745.0
2023-05-24 11:10:00,48.22,48.26,48.19,48.25,71335.0,46.7346,46.7734,46.7056,46.7637,71335.0
2023-05-24 11:20:00,48.28,48.44,48.28,48.34,76465.0,46.7928,46.9479,46.7928,46.8509,76465.0
2023-05-24 11:30:00,48.34,48.35,48.26,48.28,52435.0,46.8509,46.8606,46.7734,46.7928,52435.0
2023-05-24 11:40:00,48.29,48.3,48.21,48.27,104135.0,46.8025,46.8122,46.7249,46.7831,104135.0
2023-05-24 11:50:00,48.28,48.31,48.25,48.25,125965.0,46.7928,46.8219,46.7637,46.7637,125965.0
2023-05-24 12:00:00,48.28,48.32,48.27,48.29,21850.0,46.7928,46.8315,46.7831,46.8025,21850.0
2023-05-24 12:10:00,48.28,48.28,48.19,48.2,100970.0,46.7928,46.7928,46.7056,46.7152,100970.0
2023-05-24 12:20:00,48.18,48.23,48.17,48.22,46925.0,46.6959,46.7443,46.6862,46.7346,46925.0
2023-05-24 12:30:00,48.22,48.26,48.21,48.26,63855.0,46.7346,46.7734,46.7249,46.7734,63855.0
2023-05-24 12:40:00,48.29,48.31,48.26,48.26,40040.0,46.8025,46.8219,46.7734,46.7734,40040.0
2023-05-24 12:50:00,48.25,48.28,48.24,48.25,33515.0,46.7637,46.7928,46.754,46.7637,33515.0
2023-05-24 13:00:00,48.25,48.25,48.18,48.18,49495.0,46.7637,46.7637,46.6959,46.6959,49495.0
2023-05-24 13:10:00,48.19,48.2,48.13,48.2,25900.0,46.7056,46.7152,46.6474,46.7152,25900.0
2023-05-24 13:20:00,48.26,48.27,48.18,48.21,172090.0,46.7734,46.7831,46.6959,46.7249,172090.0
2023-05-24 13:30:00,48.2,48.29,48.2,48.29,27875.0,46.7152,46.8025,46.7152,46.8025,27875.0
2023-05-24 13:40:00,48.29,48.34,48.27,48.27,124755.0,46.8025,46.8509,46.7831,46.7831,124755.0
2023-05-24 13:50:00,48.26,48.3,48.25,48.25,65850.0,46.7734,46.8122,46.7637,46.7637,65850.0
2023-05-24 14:00:00,48.29,48.32,48.26,48.26,110935.0,46.8025,46.8315,46.7734,46.7734,110935.0
2023-05-24 14:10:00,48.27,48.27,48.21,48.22,52790.0,46.7831,46.7831,46.7249,46.7346,52790.0
2023-05-24 14:20:00,48.22,48.25,48.17,48.19,69030.0,46.7346,46.7637,46.6862,46.7056,69030.0
2023-05-24 14:30:00,48.17,48.28,48.16,48.28,28680.0,46.6862,46.7928,46.6765,46.7928,28680.0
2023-05-24 14:40:00,48.31,48.31,48.25,48.26,51355.0,46.8219,46.8219,46.7637,46.7734,51355.0
2023-05-24 14:50:00,48.26,48.28,48.18,48.2,68010.0,46.7734,46.7928,46.6959,46.7152,68010.0
2023-05-24 15:00:00,48.22,48.25,48.17,48.23,38360.0,46.7346,46.7637,46.6862,46.7443,38360.0
2023-05-24 15:10:00,48.23,48.4,48.22,48.38,87115.0,46.7443,46.9091,46.7346,46.8897,87115.0
2023-05-24 15:20:00,48.39,48.45,48.37,48.4,96335.0,46.8994,46.9575,46.88,46.9091,96335.0
2023-05-24 15:30:00,48.4,48.51,48.36,48.4,153605.0,46.9091,47.0157,46.8703,46.9091,153605.0
2023-05-24 15:40:00,48.41,48.42,48.34,48.37,65165.0,46.9188,46.9285,46.8509,46.88,65165.0
2023-05-24 15:50:00,48.35,48.36,48.25,48.3,124925.0,46.8606,46.8703,46.7637,46.8122,124925.0
2023-05-25 09:30:00,48.25,48.42,48.2,48.28,385380.0,46.7637,46.9285,46.7152,46.7928,385380.0
2023-05-25 09:40:00,48.25,48.42,48.21,48.28,238395.0,46.7637,46.9285,46.7249,46.7928,238395.0
2023-05-25 09:50:00,48.29,48.38,48.25,48.33,87125.0,46.8025,46.8897,46.7637,46.8412,87125.0
2023-05-25 10:00:00,48.33,48.4,48.22,48.22,181080.0,46.8412,46.9091,46.7346,46.7346,181080.0
2023-05-25 10:10:00,48.19,48.23,48.13,48.18,138480.0,46.7056,46.7443,46.6474,46.6959,138480.0
2023-05-25 10:20:00,48.15,48.24,48.09,48.24,49825.0,46.6668,46.754,46.6086,46.754,49825.0
2023-05-25 10:30:00,48.19,48.19,48.08,48.11,31980.0,46.7056,46.7056,46.5989,46.628,31980.0
2023-05-25 10:40:00,48.16,48.21,48.1,48.12,37005.0,46.6765,46.7249,46.6183,46.6377,37005.0
2023-05-25 10:50:00,48.13,48.14,48.1,48.12,41805.0,46.6474,46.6571,46.6183,46.6377,41805.0
2023-05-25 11:00:00,48.12,48.2,48.11,48.16,28915.0,46.6377,46.7152,46.628,46.6765,28915.0
2023-05-25 11:10:00,48.16,48.17,48.03,48.05,101450.0,46.6765,46.6862,46.5505,46.5699,101450.0
2023-05-25 11:20:00,48.03,48.06,47.98,48.0,49680.0,46.5505,46.5796,46.502,46.5214,49680.0
2023-05-25 11:30:00,47.99,48.0,47.91,47.91,58795.0,46.5117,46.5214,46.4342,46.4342,58795.0
2023-05-25 11:40:00,47.91,47.95,47.88,47.94,121020.0,46.4342,46.4729,46.4051,46.4633,121020.0
2023-05-25 11:50:00,47.95,48.07,47.95,48.07,130985.0,46.4729,46.5892,46.4729,46.5892,130985.0
2023-05-25 12:00:00,48.08,48.12,48.06,48.1,181885.0,46.5989,46.6377,46.5796,46.6183,181885.0
2023-05-25 12:10:00,48.11,48.21,48.11,48.2,111920.0,46.628,46.7249,46.628,46.7152,111920.0
2023-05-25 12:20:00,48.21,48.22,48.1,48.11,233000.0,46.7249,46.7346,46.6183,46.628,233000.0
2023-05-25 12:30:00,48.13,48.16,48.08,48.16,173575.0,46.6474,46.6765,46.5989,46.6765,173575.0
2023-05-25 12:40:00,48.17,48.18,48.14,48.15,58200.0,46.6862,46.6959,46.6571,46.6668,58200.0
2023-05-25 12:50:00,48.15,48.18,48.1,48.11,45360.0,46.6668,46.6959,46.6183,46.628,45360.0
2023-05-25 13:00:00,48.12,48.12,48.07,48.12,20010.0,46.6377,46.6377,46.5892,46.6377,20010.0
2023-05-25 13:10:00,48.12,48.24,48.12,48.24,38685.0,46.6377,46.754,46.6377,46.754,38685.0
2023-05-25 13:20:00,48.23,48.34,48.23,48.31,31895.0,46.7443,46.8509,46.7443,46.8219,31895.0
2023-05-25 13:30:00,48.31,48.36,48.3,48.34,72640.0,46.8219,46.8703,46.8122,46.8509,72640.0
2023-05-25 13:40:00,48.33,48.34,48.29,48.3,21685.0,46.8412,46.8509,46.8025,46.8122,21685.0
2023-05-25 13:50:00,48.3,48.31,48.24,48.27,92615.0,46.8122,46.8219,46.754,46.7831,92615.0
2023-05-25 14:00:00,48.31,48.44,48.28,48.28,111490.0,46.8219,46.9479,46.7928,46.7928,111490.0
2023-05-25 14:10:00,48.29,48.37,48.27,48.35,33635.0,46.8025,46.88,46.7831,46.8606,33635.0
2023-05-25 14:20:00,48.36,48.37,48.31,48.34,60185.0,46.8703,46.88,46.8219,46.8509,60185.0
2023-05-25 14:30:00,48.34,48.34,48.21,48.22,71875.0,46.8509,46.8509,46.7249,46.7346,71875.0
2023-05-25 14:40:00,48.21,48.25,48.17,48.2,63910.0,46.7249,46.7637,46.6862,46.7152,63910.0
2023-05-25 14:50:00,48.21,48.25,48.2,48.25,107645.0,46.7249,46.7637,46.7152,46.7637,107645.0
2023-05-25 15:00:00,48.26,48.31,48.23,48.3,39775.0,46.7734,46.8219,46.7443,46.8122,39775.0
2023-05-25 15:10:00,48.32,48.36,48.29,48.32,34040.0,46.8315,46.8703,46.8025,46.8315,34040.0
2023-05-25 15:20:00,48.3,48.41,48.29,48.37,62115.0,46.8122,46.9188,46.8025,46.88,62115.0
2023-05-25 15:30:00,48.38,48.43,48.34,48.36,116335.0,46.8897,46.9382,46.8509,46.8703,116335.0
2023-05-25 15:40:00,48.39,48.42,48.36,48.36,66020.0,46.8994,46.9285,46.8703,46.8703,66020.0
2023-05-25 15:50:00,48.34,48.34,48.27,48.31,169610.0,46.8509,46.8509,46.7831,46.8219,169610.0
2023-05-26 09:30:00,48.37,48.43,48.28,48.39,152645.0,46.88,46.9382,46.7928,46.8994,152645.0
2023-05-26 09:40:00,48.39,48.57,48.39,48.42,90910.0,46.8994,47.0738,46.8994,46.9285,90910.0
2023-05-26 09:50:00,48.43,48.43,48.36,48.39,132240.0,46.9382,46.9382,46.8703,46.8994,132240.0
2023-05-26 10:00:00,48.39,48.51,48.34,48.51,122160.0,46.8994,47.0157,46.8509,47.0157,122160.0
2023-05-26 10:10:00,48.52,48.57,48.41,48.57,65450.0,47.0254,47.0738,46.9188,47.0738,65450.0
2023-05-26 10:20:00,48.58,48.7,48.55,48.7,58140.0,47.0835,47.1998,47.0545,47.1998,58140.0
2023-05-26 10:30:00,48.72,48.73,48.67,48.71,79205.0,47.2192,47.2289,47.1708,47.2095,79205.0
2023-05-26 10:40:00,48.7,48.76,48.64,48.69,117635.0,47.1998,47.258,47.1417,47.1901,117635.0
2023-05-26 10:50:00,48.68,48.68,48.58,48.59,66775.0,47.1805,47.1805,47.0835,47.0932,66775.0
2023-05-26 11:00:00,48.61,48.65,48.58,48.61,140460.0,47.1126,47.1514,47.0835,47.1126,140460.0
2023-05-26 11:10:00,48.59,48.59,48.5,48.5,132405.0,47.0932,47.0932,47.006,47.006,132405.0
2023-05-26 11:20:00,48.54,48.54,48.45,48.45,138445.0,47.0448,47.0448,46.9575,46.9575,138445.0
2023-05-26 11:30:00,48.45,48.51,48.44,48.51,60455.0,46.9575,47.0157,46.9479,47.0157,60455.0
2023-05-26 11:40:00,48.5,48.57,48.5,48.56,61605.0,47.006,47.0738,47.006,47.0642,61605.0
2023-05-26 11:50:00,48.56,48.56,48.48,48.49,86220.0,47.0642,47.0642,46.9866,46.9963,86220.0
2023-05-26 12:00:00,48.48,48.71,48.48,48.71,55320.0,46.9866,47.2095,46.9866,47.2095,55320.0
2023-05-26 12:10:00,48.71,48.72,48.65,48.68,91325.0,47.2095,47.2192,47.1514,47.1805,91325.0
2023-05-26 12:20:00,48.69,48.8,48.68,48.79,54155.0,47.1901,47.2968,47.1805,47.2871,54155.0
2023-05-26 12:30:00,48.79,48.83,48.78,48.79,64585.0,47.2871,47.3258,47.2774,47.2871,64585.0
2023-05-26 12:40:00,48.78,48.81,48.73,48.73,36600.0,47.2774,47.3065,47.2289,47.2289,36600.0
2023-05-26 12:50:00,48.77,48.77,48.73,48.74,72260.0,47.2677,47.2677,47.2289,47.2386,72260.0
2023-05-26 13:00:00,48.77,48.79,48.76,48.77,26020.0,47.2677,47.2871,47.258,47.2677,26020.0
2023-05-26 13:10:00,48.77,48.78,48.68,48.71,30655.0,47.2677,47.2774,47.1805,47.2095,30655.0
2023-05-26 13:20:00,48.7,48.73,48.69,48.7,64310.0,47.1998,47.2289,47.1901,47.1998,64310.0
2023-05-26 13:30:00,48.7,48.76,48.7,48.7,59240.0,47.1998,47.258,47.1998,47.1998,59240.0
2023-05-26 13:40:00,48.7,48.71,48.62,48.66,25830.0,47.1998,47.2095,47.1223,47.1611,25830.0
2023-05-26 13:50:00,48.65,48.69,48.65,48.69,26000.0,47.1514,47.1901,47.1514,47.1901,26000.0
2023-05-26 14:00:00,48.7,48.72,48.64,48.64,101360.0,47.1998,47.2192,47.1417,47.1417,101360.0
2023-05-26 14:10:00,48.68,48.72,48.67,48.72,98610.0,47.1805,47.2192,47.1708,47.2192,98610.0
2023-05-26 14:20:00,48.71,48.74,48.71,48.74,34955.0,47.2095,47.2386,47.2095,47.2386,34955.0
2023-05-26 14:30:00,48.75,48.8,48.74,48.77,59595.0,47.2483,47.2968,47.2386,47.2677,59595.0
2023-05-26 14:40:00,48.79,48.82,48.78,48.8,35315.0,47.2871,47.3161,47.2774,47.2968,35315.0
2023-05-26 14:50:00,48.8,48.82,48.77,48.77,78610.0,47.2968,47.3161,47.2677,47.2677,78610.0
2023-05-26 15:00:00,48.79,48.85,48.78,48.83,150105.0,47.2871,47.3452,47.2774,47.3258,150105.0
2023-05-26 15:10:00,48.83,48.83,48.78,48.81,108585.0,47.3258,47.3258,47.2774,47.3065,108585.0
2023-05-26 15:20:00,48.8,48.82,48.75,48.77,54205.0,47.2968,47.3161,47.2483,47.2677,54205.0
2023-05-26 15:30:00,48.76,48.81,48.76,48.78,61880.0,47.258,47.3065,47.258,47.2774,61880.0
2023-05-26 15:40:00,48.77,48.83,48.76,48.82,83870.0,47.2677,47.3258,47.258,47.3161,83870.0
2023-05-26 15:50:00,48.82,48.82,48.75,48.77,299465.0,47.3161,47.3161,47.2483,47.2677,299465.0
2023-05-30 09:30:00,48.94,49.12,48.85,48.85,333185.0,47.4324,47.6069,47.3452,47.3452,333185.0
2023-05-30 09:40:00,48.85,48.88,48.71,48.85,546945.0,47.3452,47.3743,47.2095,47.3452,546945.0
2023-05-30 09:50:00,48.87,48.95,48.79,48.85,112925.0,47.3646,47.4421,47.2871,47.3452,112925.0
2023-05-30 10:00:00,48.9,48.9,48.7,48.77,263010.0,47.3937,47.3937,47.1998,47.2677,263010.0
2023-05-30 10:10:00,48.79,48.93,48.72,48.93,138310.0,47.2871,47.4228,47.2192,47.4228,138310.0
2023-05-30 10:20:00,48.99,49.0,48.62,48.65,213970.0,47.4809,47.4906,47.1223,47.1514,213970.0
2023-05-30 10:30:00,48.65,48.75,48.63,48.7,187865.0,47.1514,47.2483,47.132,47.1998,187865.0
2023-05-30 10:40:00,48.7,48.76,48.64,48.69,131895.0,47.1998,47.258,47.1417,47.1901,131895.0
2023-05-30 10:50:00,48.69,48.74,48.65,48.7,134975.0,47.1901,47.2386,47.1514,47.1998,134975.0
2023-05-30 11:00:00,48.69,48.76,48.68,48.72,37065.0,47.1901,47.258,47.1805,47.2192,37065.0
2023-05-30 11:10:00,48.69,48.71,48.6,48.61,847425.0,47.1901,47.2095,47.1029,47.1126,847425.0
2023-05-30 11:20:00,48.62,48.66,48.55,48.66,133305.0,47.1223,47.1611,47.0545,47.1611,133305.0
2023-05-30 11:30:00,48.66,48.72,48.64,48.72,32065.0,47.1611,47.2192,47.1417,47.2192,32065.0
2023-05-30 11:40:00,48.72,48.74,48.67,48.67,57740.0,47.2192,47.2386,47.1708,47.1708,57740.0
2023-05-30 11:50:00,48.68,48.76,48.65,48.74,95765.0,47.1805,47.258,47.1514,47.2386,95765.0
2023-05-30 12:00:00,48.75,48.76,48.66,48.7,34270.0,47.2483,47.258,47.1611,47.1998,34270.0
2023-05-30 12:10:00,48.72,48.75,48.68,48.75,80080.0,47.2192,47.2483,47.1805,47.2483,80080.0
2023-05-30 12:20:00,48.74,48.79,48.72,48.74,62545.0,47.2386,47.2871,47.2192,47.2386,62545.0
2023-05-30 12:30:00,48.73,48.77,48.66,48.66,179745.0,47.2289,47.2677,47.1611,47.1611,179745.0
2023-05-30 12:40:00,48.66,48.66,48.61,48.66,62635.0,47.1611,47.1611,47.1126,47.1611,62635.0
2023-05-30 12:50:00,48.67,48.72,48.65,48.72,21270.0,47.1708,47.2192,47.1514,47.2192,21270.0
2023-05-30 13:00:00,48.72,48.73,48.64,48.66,64635.0,47.2192,47.2289,47.1417,47.1611,64635.0
2023-05-30 13:10:00,48.66,48.69,48.63,48.67,48610.0,47.1611,47.1901,47.132,47.1708,48610.0
2023-05-30 13:20:00,48.69,48.71,48.57,48.59,179895.0,47.1901,47.2095,47.0738,47.0932,179895.0
2023-05-30 13:30:00,48.58,48.63,48.52,48.61,62225.0,47.0835,47.132,47.0254,47.1126,62225.0
2023-05-30 13:40:00,48.59,48.62,48.59,48.62,38905.0,47.0932,47.1223,47.0932,47.1223,38905.0
2023-05-30 13:50:00,48.62,48.63,48.55,48.57,32090.0,47.1223,47.132,47.0545,47.0738,32090.0
2023-05-30 14:00:00,48.57,48.58,48.54,48.55,31980.0,47.0738,47.0835,47.0448,47.0545,31980.0
2023-05-30 14:10:00,48.55,48.62,48.54,48.62,30060.0,47.0545,47.1223,47.0448,47.1223,30060.0
2023-05-30 14:20:00,48.63,48.71,48.63,48.7,89845.0,47.132,47.2095,47.132,47.1998,89845.0
2023-05-30 14:30:00,48.7,48.77,48.7,48.77,112275.0,47.1998,47.2677,47.1998,47.2677,112275.0
2023-05-30 14:40:00,48.77,48.83,48.75,48.76,179955.0,47.2677,47.3258,47.2483,47.258,179955.0
2023-05-30 14:50:00,48.75,48.77,48.7,48.71,155060.0,47.2483,47.2677,47.1998,47.2095,155060.0
2023-05-30 15:00:00,48.69,48.73,48.67,48.7,103825.0,47.1901,47.2289,47.1708,47.1998,103825.0
2023-05-30 15:10:00,48.7,48.74,48.69,48.72,80085.0,47.1998,47.2386,47.1901,47.2192,80085.0
2023-05-30 15:20:00,48.72,48.78,48.72,48.77,38385.0,47.2192,47.2774,47.2192,47.2677,38385.0
2023-05-30 15:30:00,48.77,48.8,48.76,48.78,86835.0,47.2677,47.2968,47.258,47.2774,86835.0
2023-05-30 15:40:00,48.76,48.82,48.76,48.8,233035.0,47.258,47.3161,47.258,47.2968,233035.0
2023-05-30 15:50:00,48.79,48.8,48.68,48.72,187415.0,47.2871,47.2968,47.1805,47.2192,187415.0
2023-05-31 09:30:00,48.47,48.68,48.43,48.49,213350.0,46.9769,47.1805,46.9382,46.9963,213350.0
2023-05-31 09:40:00,48.53,48.53,48.22,48.23,131380.0,47.0351,47.0351,46.7346,46.7443,131380.0
2023-05-31 09:50:00,48.22,48.3,48.17,48.27,276705.0,46.7346,46.8122,46.6862,46.7831,276705.0
2023-05-31 10:00:00,48.27,48.27,48.1,48.1,126980.0,46.7831,46.7831,46.6183,46.6183,126980.0
2023-05-31 10:10:00,48.1,48.12,48.06,48.09,46230.0,46.6183,46.6377,46.5796,46.6086,46230.0
2023-05-31 10:20:00,48.07,48.1,47.96,47.99,119850.0,46.5892,46.6183,46.4826,46.5117,119850.0
2023-05-31 10:30:00,48.0,48.0,47.87,47.91,124815.0,46.5214,46.5214,46.3954,46.4342,124815.0
2023-05-31 10:40:00,47.9,47.99,47.89,47.92,171605.0,46.4245,46.5117,46.4148,46.4439,171605.0
2023-05-31 10:50:00,47.92,47.96,47.87,47.92,150335.0,46.4439,46.4826,46.3954,46.4439,150335.0
2023-05-31 11:00:00,47.92,47.97,47.86,47.86,97230.0,46.4439,46.4923,46.3857,46.3857,97230.0
2023-05-31 11:10:00,47.84,47.85,47.8,47.82,114625.0,46.3663,46.376,46.3276,46.3469,114625.0
2023-05-31 11:20:00,47.84,47.87,47.78,47.78,39835.0,46.3663,46.3954,46.3082,46.3082,39835.0
2023-05-31 11:30:00,47.79,47.82,47.77,47.78,70040.0,46.3179,46.3469,46.2985,46.3082,70040.0
2023-05-31 11:40:00,47.78,47.84,47.77,47.8,57305.0,46.3082,46.3663,46.2985,46.3276,57305.0
2023-05-31 11:50:00,47.81,47.87,47.76,47.84,90090.0,46.3373,46.3954,46.2888,46.3663,90090.0
2023-05-31 12:00:00,47.84,47.93,47.83,47.83,43260.0,46.3663,46.4536,46.3566,46.3566,43260.0
2023-05-31 12:10:00,47.89,47.93,47.84,47.9,65970.0,46.4148,46.4536,46.3663,46.4245,65970.0
2023-05-31 12:20:00,47.92,47.94,47.9,47.91,24575.0,46.4439,46.4633,46.4245,46.4342,24575.0
2023-05-31 12:30:00,47.93,47.94,47.91,47.93,27775.0,46.4536,46.4633,46.4342,46.4536,27775.0
2023-05-31 12:40:00,47.95,48.05,47.95,48.03,41290.0,46.4729,46.5699,46.4729,46.5505,41290.0
2023-05-31 12:50:00,48.02,48.02,47.91,47.97,59465.0,46.5408,46.5408,46.4342,46.4923,59465.0
2023-05-31 13:00:00,47.96,48.0,47.95,48.0,12835.0,46.4826,46.5214,46.4729,46.5214,12835.0
2023-05-31 13:10:00,48.03,48.03,47.98,47.99,33230.0,46.5505,46.5505,46.502,46.5117,33230.0
2023-05-31 13:20:00,47.98,48.03,47.96,48.03,24790.0,46.502,46.5505,46.4826,46.5505,24790.0
2023-05-31 13:30:00,48.06,48.11,48.03,48.1,77600.0,46.5796,46.628,46.5505,46.6183,77600.0
2023-05-31 13:40:00,48.11,48.16,48.06,48.08,125510.0,46.628,46.6765,46.5796,46.5989,125510.0
2023-05-31 13:50:00,48.08,48.14,48.07,48.12,60545.0,46.5989,46.6571,46.5892,46.6377,60545.0
2023-05-31 14:00:00,48.13,48.15,48.11,48.15,82715.0,46.6474,46.6668,46.628,46.6668,82715.0
2023-05-31 14:10:00,48.15,48.2,48.12,48.15,125940.0,46.6668,46.7152,46.6377,46.6668,125940.0
2023-05-31 14:20:00,48.13,48.19,48.13,48.18,21630.0,46.6474,46.7056,46.6474,46.6959,21630.0
2023-05-31 14:30:00,48.19,48.19,48.14,48.18,107140.0,46.7056,46.7056,46.6571,46.6959,107140.0
2023-05-31 14:40:00,48.19,48.19,48.15,48.16,120945.0,46.7056,46.7056,46.6668,46.6765,120945.0
2023-05-31 14:50:00,48.12,48.12,48.04,48.09,53375.0,46.6377,46.6377,46.5602,46.6086,53375.0
2023-05-31 15:00:00,48.08,48.09,48.03,48.06,49025.0,46.5989,46.6086,46.5505,46.5796,49025.0
2023-05-31 15:10:00,48.04,48.1,48.04,48.05,90375.0,46.5602,46.6183,46.5602,46.5699,90375.0
2023-05-31 15:20:00,48.05,48.08,48.04,48.06,61465.0,46.5699,46.5989,46.5602,46.5796,61465.0
2023-05-31 15:30:00,48.03,48.09,48.03,48.09,34365.0,46.5505,46.6086,46.5505,46.6086,34365.0
2023-05-31 15:40:00,48.08,48.15,48.06,48.12,160190.0,46.5989,46.6668,46.5796,46.6377,160190.0
2023-05-31 15:50:00,48.12,48.16,48.04,48.05,250350.0,46.6377,46.6765,46.5602,46.5699,250350.0
2023-06-01 09:30:00,48.12,48.17,47.89,48.12,942100.0,46.6377,46.6862,46.4148,46.6377,942100.0
2023-06-01 09:40:00,48.13,48.13,47.86,47.88,704645.0,46.6474,46.6474,46.3857,46.4051,704645.0
2023-06-01 09:50:00,47.89,47.94,47.86,47.93,130435.0,46.4148,46.4633,46.3857,46.4536,130435.0
2023-06-01 10:00:00,47.96,48.11,47.91,48.08,58430.0,46.4826,46.628,46.4342,46.5989,58430.0
2023-06-01 10:10:00,48.07,48.14,48.03,48.08,87175.0,46.5892,46.6571,46.5505,46.5989,87175.0
2023-06-01 10:20:00,48.07,48.1,47.97,48.08,63955.0,46.5892,46.6183,46.4923,46.5989,63955.0
2023-06-01 10:30:00,48.06,48.18,48.03,48.16,62980.0,46.5796,46.6959,46.5505,46.6765,62980.0
2023-06-01 10:40:00,48.16,48.34,48.16,48.29,78935.0,46.6765,46.8509,46.6765,46.8025,78935.0
2023-06-01 10:50:00,48.29,48.32,48.25,48.27,30540.0,46.8025,46.8315,46.7637,46.7831,30540.0
2023-06-01 11:00:00,48.29,48.3,48.25,48.27,30615.0,46.8025,46.8122,46.7637,46.7831,30615.0
2023-06-01 11:10:00,48.25,48.37,48.24,48.32,50665.0,46.7637,46.88,46.754,46.8315,50665.0
2023-06-01 11:20:00,48.32,48.43,48.32,48.41,31450.0,46.8315,46.9382,46.8315,46.9188,31450.0
2023-06-01 11:30:00,48.41,48.48,48.4,48.45,48475.0,46.9188,46.9866,46.9091,46.9575,48475.0
2023-06-01 11:40:00,48.45,48.52,48.44,48.52,50900.0,46.9575,47.0254,46.9479,47.0254,50900.0
2023-06-01 11:50:00,48.52,48.53,48.47,48.49,30815.0,47.0254,47.0351,46.9769,46.9963,30815.0
2023-06-01 12:00:00,48.46,48.48,48.44,48.45,418345.0,46.9672,46.9866,46.9479,46.9575,418345.0
2023-06-01 12:10:00,48.45,48.47,48.4,48.46,76895.0,46.9575,46.9769,46.9091,46.9672,76895.0
2023-06-01 12:20:00,48.48,48.51,48.47,48.51,44535.0,46.9866,47.0157,46.9769,47.0157,44535.0
2023-06-01 12:30:00,48.5,48.52,48.46,48.48,27960.0,47.006,47.0254,46.9672,46.9866,27960.0
2023-06-01 12:40:00,48.47,48.47,48.41,48.42,26380.0,46.9769,46.9769,46.9188,46.9285,26380.0
2023-06-01 12:50:00,48.45,48.47,48.43,48.44,30970.0,46.9575,46.9769,46.9382,46.9479,30970.0
2023-06-01 13:00:00,48.45,48.46,48.4,48.41,50845.0,46.9575,46.9672,46.9091,46.9188,50845.0
2023-06-01 13:10:00,48.39,48.44,48.39,48.44,214490.0,46.8994,46.9479,46.8994,46.9479,214490.0
2023-06-01 13:20:00,48.43,48.47,48.41,48.42,97940.0,46.9382,46.9769,46.9188,46.9285,97940.0
2023-06-01 13:30:00,48.44,48.44,48.39,48.41,29790.0,46.9479,46.9479,46.8994,46.9188,29790.0
2023-06-01 13:40:00,48.41,48.49,48.41,48.48,31145.0,46.9188,46.9963,46.9188,46.9866,31145.0
2023-06-01 13:50:00,48.48,48.52,48.48,48.52,38255.0,46.9866,47.0254,46.9866,47.0254,38255.0
2023-06-01 14:00:00,48.53,48.54,48.48,48.53,67160.0,47.0351,47.0448,46.9866,47.0351,67160.0
2023-06-01 14:10:00,48.52,48.55,48.51,48.51,31195.0,47.0254,47.0545,47.0157,47.0157,31195.0
2023-06-01 14:20:00,48.51,48.55,48.5,48.52,46880.0,47.0157,47.0545,47.006,47.0254,46880.0
2023-06-01 14:30:00,48.52,48.53,48.47,48.48,64055.0,47.0254,47.0351,46.9769,46.9866,64055.0
2023-06-01 14:40:00,48.47,48.51,48.47,48.49,37680.0,46.9769,47.0157,46.9769,46.9963,37680.0
2023-06-01 14:50:00,48.48,48.52,48.46,48.52,44350.0,46.9866,47.0254,46.9672,47.0254,44350.0
2023-06-01 15:00:00,48.54,48.56,48.51,48.52,125140.0,47.0448,47.0642,47.0157,47.0254,125140.0
2023-06-01 15:10:00,48.52,48.57,48.51,48.54,101520.0,47.0254,47.0738,47.0157,47.0448,101520.0
2023-06-01 15:20:00,48.54,48.56,48.48,48.49,90260.0,47.0448,47.0642,46.9866,46.9963,90260.0
2023-06-01 15:30:00,48.49,48.5,48.38,48.41,127980.0,46.9963,47.006,46.8897,46.9188,127980.0
2023-06-01 15:40:00,48.39,48.47,48.39,48.47,95370.0,46.8994,46.9769,46.8994,46.9769,95370.0
2023-06-01 15:50:00,48.46,48.47,48.38,48.46,465865.0,46.9672,46.9769,46.8897,46.9672,465865.0
2023-06-02 09:30:00,49.09,49.39,49.06,49.28,592545.0,47.5778,47.8686,47.5488,47.762,592545.0
2023-06-02 09:40:00,49.28,49.35,49.2,49.25,226170.0,47.762,47.8298,47.6844,47.7329,226170.0
2023-06-02 09:50:00,49.31,49.34,49.11,49.13,288810.0,47.7911,47.8201,47.5972,47.6166,288810.0
2023-06-02 10:00:00,49.12,49.26,49.06,49.22,274120.0,47.6069,47.7426,47.5488,47.7038,274120.0
2023-06-02 10:10:00,49.23,49.35,49.2,49.26,297385.0,47.7135,47.8298,47.6844,47.7426,297385.0
2023-06-02 10:20:00,49.31,49.42,49.27,49.41,135860.0,47.7911,47.8977,47.7523,47.888,135860.0
2023-06-02 10:30:00,49.41,49.49,49.36,49.48,103935.0,47.888,47.9655,47.8395,47.9558,103935.0
2023-06-02 10:40:00,49.47,49.56,49.44,49.53,72610.0,47.9461,48.0333,47.917,48.0043,72610.0
2023-06-02 10:50:00,49.53,49.58,49.52,49.57,104030.0,48.0043,48.0527,47.9946,48.043,104030.0
2023-06-02 11:00:00,49.58,49.69,49.58,49.68,117635.0,48.0527,48.1593,48.0527,48.1497,117635.0
2023-06-02 11:10:00,49.69,49.71,49.66,49.71,59360.0,48.1593,48.1787,48.1303,48.1787,59360.0
2023-06-02 11:20:00,49.73,49.76,49.67,49.75,104950.0,48.1981,48.2272,48.14,48.2175,104950.0
2023-06-02 11:30:00,49.76,49.76,49.69,49.69,86675.0,48.2272,48.2272,48.1593,48.1593,86675.0
2023-06-02 11:40:00,49.69,49.71,49.64,49.65,117820.0,48.1593,48.1787,48.1109,48.1206,117820.0
2023-06-02 11:50:00,49.64,49.73,49.62,49.72,143255.0,48.1109,48.1981,48.0915,48.1884,143255.0
2023-06-02 12:00:00,49.73,49.78,49.7,49.76,165005.0,48.1981,48.2466,48.169,48.2272,165005.0
2023-06-02 12:10:00,49.76,49.79,49.75,49.76,108650.0,48.2272,48.2563,48.2175,48.2272,108650.0
2023-06-02 12:20:00,49.76,49.83,49.75,49.82,74765.0,48.2272,48.295,48.2175,48.2853,74765.0
2023-06-02 12:30:00,49.82,49.85,49.8,49.85,97720.0,48.2853,48.3144,48.266,48.3144,97720.0
2023-06-02 12:40:00,49.85,49.89,49.8,49.85,46025.0,48.3144,48.3532,48.266,48.3144,46025.0
2023-06-02 12:50:00,49.85,49.88,49.85,49.87,83470.0,48.3144,48.3435,48.3144,48.3338,83470.0
2023-06-02 13:00:00,49.89,49.89,49.85,49.87,51860.0,48.3532,48.3532,48.3144,48.3338,51860.0
2023-06-02 13:10:00,49.86,49.94,49.86,49.92,51975.0,48.3241,48.4016,48.3241,48.3823,51975.0
2023-06-02 13:20:00,49.94,49.99,49.94,49.99,73915.0,48.4016,48.4501,48.4016,48.4501,73915.0
2023-06-02 13:30:00,49.99,50.01,49.94,49.97,132730.0,48.4501,48.4695,48.4016,48.4307,132730.0
2023-06-02 13:40:00,49.96,50.0,49.93,49.99,99025.0,48.421,48.4598,48.392,48.4501,99025.0
2023-06-02 13:50:00,49.98,50.0,49.97,49.99,36960.0,48.4404,48.4598,48.4307,48.4501,36960.0
2023-06-02 14:00:00,49.98,50.01,49.89,49.94,101225.0,48.4404,48.4695,48.3532,48.4016,101225.0
2023-06-02 14:10:00,49.93,49.95,49.9,49.9,80120.0,48.392,48.4113,48.3629,48.3629,80120.0
2023-06-02 14:20:00,49.91,49.95,49.91,49.93,43235.0,48.3726,48.4113,48.3726,48.392,43235.0
2023-06-02 14:30:00,49.93,49.97,49.93,49.96,64420.0,48.392,48.4307,48.392,48.421,64420.0
2023-06-02 14:40:00,49.96,49.98,49.94,49.97,42320.0,48.421,48.4404,48.4016,48.4307,42320.0
2023-06-02 14:50:00,49.95,50.0,49.94,50.0,63755.0,48.4113,48.4598,48.4016,48.4598,63755.0
2023-06-02 15:00:00,50.01,50.06,50.0,50.02,101640.0,48.4695,48.5179,48.4598,48.4792,101640.0
2023-06-02 15:10:00,50.01,50.07,50.01,50.05,64710.0,48.4695,48.5276,48.4695,48.5083,64710.0
2023-06-02 15:20:00,50.04,50.04,50.0,50.02,86655.0,48.4986,48.4986,48.4598,48.4792,86655.0
2023-06-02 15:30:00,50.01,50.06,50.01,50.04,100320.0,48.4695,48.5179,48.4695,48.4986,100320.0
2023-06-02 15:40:00,50.04,50.07,49.99,50.03,57010.0,48.4986,48.5276,48.4501,48.4889,57010.0
2023-06-02 15:50:00,50.01,50.05,49.98,50.05,291010.0,48.4695,48.5083,48.4404,48.5083,291010.0
2023-06-05 09:30:00,49.84,49.88,49.71,49.77,250400.0,48.3047,48.3435,48.1787,48.2369,250400.0
2023-06-05 09:40:00,49.76,49.77,49.67,49.72,328140.0,48.2272,48.2369,48.14,48.1884,328140.0
2023-06-05 09:50:00,49.71,49.71,49.49,49.5,104925.0,48.1787,48.1787,47.9655,47.9752,104925.0
2023-06-05 10:00:00,49.5,49.71,49.38,49.4,98035.0,47.9752,48.1787,47.8589,47.8783,98035.0
2023-06-05 10:10:00,49.37,49.37,49.25,49.31,537360.0,47.8492,47.8492,47.7329,47.7911,537360.0
2023-06-05 10:20:00,49.32,49.36,49.25,49.27,276725.0,47.8007,47.8395,47.7329,47.7523,276725.0
2023-06-05 10:30:00,49.27,49.42,49.26,49.38,253055.0,47.7523,47.8977,47.7426,47.8589,253055.0
2023-06-05 10:40:00,49.38,49.48,49.35,49.48,64270.0,47.8589,47.9558,47.8298,47.9558,64270.0
2023-06-05 10:50:00,49.49,49.49,49.39,49.43,127685.0,47.9655,47.9655,47.8686,47.9074,127685.0
2023-06-05 11:00:00,49.45,49.55,49.45,49.55,59315.0,47.9267,48.0237,47.9267,48.0237,59315.0
2023-06-05 11:10:00,49.55,49.58,49.53,49.58,44215.0,48.0237,48.0527,48.0043,48.0527,44215.0
2023-06-05 11:20:00,49.58,49.62,49.53,49.62,58145.0,48.0527,48.0915,48.0043,48.0915,58145.0
2023-06-05 11:30:00,49.61,49.65,49.57,49.61,177320.0,48.0818,48.1206,48.043,48.0818,177320.0
2023-06-05 11:40:00,49.61,49.68,49.61,49.67,150295.0,48.0818,48.1497,48.0818,48.14,150295.0
2023-06-05 11:50:00,49.67,49.68,49.61,49.62,72390.0,48.14,48.1497,48.0818,48.0915,72390.0
2023-06-05 12:00:00,49.66,49.67,49.6,49.67,43260.0,48.1303,48.14,48.0721,48.14,43260.0
2023-06-05 12:10:00,49.67,49.72,49.65,49.7,21755.0,48.14,48.1884,48.1206,48.169,21755.0
2023-06-05 12:20:00,49.68,49.74,49.67,49.74,74955.0,48.1497,48.2078,48.14,48.2078,74955.0
2023-06-05 12:30:00,49.74,49.75,49.7,49.72,40125.0,48.2078,48.2175,48.169,48.1884,40125.0
2023-06-05 12:40:00,49.7,49.74,49.69,49.72,40410.0,48.169,48.2078,48.1593,48.1884,40410.0
2023-06-05 12:50:00,49.75,49.76,49.72,49.75,12015.0,48.2175,48.2272,48.1884,48.2175,12015.0
2023-06-05 13:00:00,49.76,49.76,49.69,49.72,50240.0,48.2272,48.2272,48.1593,48.1884,50240.0
2023-06-05 13:10:00,49.73,49.73,49.63,49.68,82980.0,48.1981,48.1981,48.1012,48.1497,82980.0
2023-06-05 13:20:00,49.7,49.7,49.59,49.63,82745.0,48.169,48.169,48.0624,48.1012,82745.0
2023-06-05 13:30:00,49.61,49.61,49.54,49.57,42115.0,48.0818,48.0818,48.014,48.043,42115.0
2023-06-05 13:40:00,49.56,49.65,49.56,49.64,65755.0,48.0333,48.1206,48.0333,48.1109,65755.0
2023-06-05 13:50:00,49.65,49.71,49.63,49.69,85130.0,48.1206,48.1787,48.1012,48.1593,85130.0
2023-06-05 14:00:00,49.68,49.69,49.57,49.59,108505.0,48.1497,48.1593,48.043,48.0624,108505.0
2023-06-05 14:10:00,49.59,49.64,49.56,49.64,96690.0,48.0624,48.1109,48.0333,48.1109,96690.0
2023-06-05 14:20:00,49.63,49.64,49.54,49.61,225875.0,48.1012,48.1109,48.014,48.0818,225875.0
2023-06-05 14:30:00,49.61,49.62,49.43,49.48,242405.0,48.0818,48.0915,47.9074,47.9558,242405.0
2023-06-05 14:40:00,49.47,49.51,49.44,49.46,92980.0,47.9461,47.9849,47.917,47.9364,92980.0
2023-06-05 14:50:00,49.46,49.55,49.41,49.55,186080.0,47.9364,48.0237,47.888,48.0237,186080.0
2023-06-05 15:00:00,49.55,49.56,49.44,49.47,216705.0,48.0237,48.0333,47.917,47.9461,216705.0
2023-06-05 15:10:00,49.45,49.55,49.45,49.51,125105.0,47.9267,48.0237,47.9267,47.9849,125105.0
2023-06-05 15:20:00,49.51,49.54,49.49,49.51,69010.0,47.9849,48.014,47.9655,47.9849,69010.0
2023-06-05 15:30:00,49.49,49.55,49.48,49.55,105060.0,47.9655,48.0237,47.9558,48.0237,105060.0
2023-06-05 15:40:00,49.56,49.59,49.53,49.59,95255.0,48.0333,48.0624,48.0043,48.0624,95255.0
2023-06-05 15:50:00,49.59,49.61,49.5,49.52,303405.0,48.0624,48.0818,47.9752,47.9946,303405.0
2023-06-06 09:30:00,49.41,49.76,49.4,49.68,207700.0,47.888,48.2272,47.8783,48.1497,207700.0
2023-06-06 09:40:00,49.68,49.91,49.68,49.86,576790.0,48.1497,48.3726,48.1497,48.3241,576790.0
2023-06-06 09:50:00,49.88,49.91,49.82,49.89,63365.0,48.3435,48.3726,48.2853,48.3532,63365.0
2023-06-06 10:00:00,49.91,50.16,49.91,50.16,166095.0,48.3726,48.6149,48.3726,48.6149,166095.0
2023-06-06 10:10:00,50.18,50.23,50.12,50.18,145290.0,48.6343,48.6827,48.5761,48.6343,145290.0
2023-06-06 10:20:00,50.19,50.23,50.14,50.23,96190.0,48.6439,48.6827,48.5955,48.6827,96190.0
2023-06-06 10:30:00,50.23,50.33,50.2,50.23,92770.0,48.6827,48.7796,48.6536,48.6827,92770.0
2023-06-06 10:40:00,50.23,50.38,50.23,50.38,100175.0,48.6827,48.8281,48.6827,48.8281,100175.0
2023-06-06 10:50:00,50.39,50.43,50.36,50.42,96685.0,48.8378,48.8765,48.8087,48.8669,96685.0
2023-06-06 11:00:00,50.44,50.53,50.41,50.5,122365.0,48.8862,48.9735,48.8572,48.9444,122365.0
2023-06-06 11:10:00,50.49,50.55,50.47,50.54,261990.0,48.9347,48.9929,48.9153,48.9832,261990.0
2023-06-06 11:20:00,50.54,50.56,50.37,50.47,77890.0,48.9832,49.0025,48.8184,48.9153,77890.0
2023-06-06 11:30:00,50.47,50.58,50.45,50.56,77780.0,48.9153,49.0219,48.8959,49.0025,77780.0
2023-06-06 11:40:00,50.56,50.63,50.51,50.61,166590.0,49.0025,49.0704,48.9541,49.051,166590.0
2023-06-06 11:50:00,50.6,50.6,50.54,50.56,91160.0,49.0413,49.0413,48.9832,49.0025,91160.0
2023-06-06 12:00:00,50.54,50.6,50.45,50.5,99415.0,48.9832,49.0413,48.8959,48.9444,99415.0
2023-06-06 12:10:00,50.51,50.53,50.47,50.53,90560.0,48.9541,48.9735,48.9153,48.9735,90560.0
2023-06-06 12:20:00,50.53,50.54,50.47,50.47,71745.0,48.9735,48.9832,48.9153,48.9153,71745.0
2023-06-06 12:30:00,50.47,50.5,50.42,50.44,55310.0,48.9153,48.9444,48.8669,48.8862,55310.0
2023-06-06 12:40:00,50.42,50.46,50.39,50.39,42360.0,48.8669,48.9056,48.8378,48.8378,42360.0
2023-06-06 12:50:00,50.43,50.43,50.36,50.39,27225.0,48.8765,48.8765,48.8087,48.8378,27225.0
2023-06-06 13:00:00,50.38,50.4,50.35,50.38,33900.0,48.8281,48.8475,48.799,48.8281,33900.0
2023-06-06 13:10:00,50.41,50.46,50.38,50.38,52770.0,48.8572,48.9056,48.8281,48.8281,52770.0
2023-06-06 13:20:00,50.37,50.37,50.27,50.33,207550.0,48.8184,48.8184,48.7215,48.7796,207550.0
2023-06-06 13:30:00,50.34,50.37,50.29,50.34,67040.0,48.7893,48.8184,48.7409,48.7893,67040.0
2023-06-06 13:40:00,50.35,50.35,50.31,50.34,44970.0,48.799,48.799,48.7602,48.7893,44970.0
2023-06-06 13:50:00,50.34,50.36,50.29,50.32,52445.0,48.7893,48.8087,48.7409,48.7699,52445.0
2023-06-06 14:00:00,50.3,50.3,50.24,50.29,66480.0,48.7506,48.7506,48.6924,48.7409,66480.0
2023-06-06 14:10:00,50.3,50.36,50.29,50.35,62235.0,48.7506,48.8087,48.7409,48.799,62235.0
2023-06-06 14:20:00,50.35,50.43,50.34,50.42,55425.0,48.799,48.8765,48.7893,48.8669,55425.0
2023-06-06 14:30:00,50.42,50.42,50.38,50.42,42885.0,48.8669,48.8669,48.8281,48.8669,42885.0
2023-06-06 14:40:00,50.43,50.46,50.42,50.45,40315.0,48.8765,48.9056,48.8669,48.8959,40315.0
2023-06-06 14:50:00,50.45,50.48,50.44,50.47,64710.0,48.8959,48.925,48.8862,48.9153,64710.0
2023-06-06 15:00:00,50.48,50.51,50.46,50.48,64155.0,48.925,48.9541,48.9056,48.925,64155.0
2023-06-06 15:10:00,50.47,50.48,50.45,50.46,65465.0,48.9153,48.925,48.8959,48.9056,65465.0
2023-06-06 15:20:00,50.46,50.52,50.46,50.51,42460.0,48.9056,48.9638,48.9056,48.9541,42460.0
2023-06-06 15:30:00,50.51,50.55,50.46,50.47,126740.0,48.9541,48.9929,48.9056,48.9153,126740.0
2023-06-06 15:40:00,50.47,50.54,50.43,50.5,146065.0,48.9153,48.9832,48.8765,48.9444,146065.0
2023-06-06 15:50:00,50.52,50.58,50.52,50.53,267585.0,48.9638,49.0219,48.9638,48.9735,267585.0
2023-06-07 09:30:00,50.63,50.79,50.52,50.73,317755.0,49.2155,49.371,49.1086,49.3127,317755.0
2023-06-07 09:40:00,50.74,50.83,50.63,50.81,177470.0,49.3224,49.4099,49.2155,49.3905,177470.0
2023-06-07 09:50:00,50.81,51.01,50.81,51.0,162775.0,49.3905,49.5849,49.3905,49.5752,162775.0
2023-06-07 10:00:00,51.02,51.04,50.94,51.04,269915.0,49.5946,49.614,49.5168,49.614,269915.0
2023-06-07 10:10:00,51.05,51.13,50.97,51.02,148890.0,49.6238,49.7015,49.546,49.5946,148890.0
2023-06-07 10:20:00,50.99,51.06,50.93,51.0,85600.0,49.5654,49.6335,49.5071,49.5752,85600.0
2023-06-07 10:30:00,51.0,51.07,50.9,50.92,156400.0,49.5752,49.6432,49.478,49.4974,156400.0
2023-06-07 10:40:00,50.9,50.98,50.83,50.93,788610.0,49.478,49.5557,49.4099,49.5071,788610.0
2023-06-07 10:50:00,50.93,51.02,50.86,51.01,73550.0,49.5071,49.5946,49.4391,49.5849,73550.0
2023-06-07 11:00:00,51.01,51.06,51.01,51.04,55140.0,49.5849,49.6335,49.5849,49.614,55140.0
2023-06-07 11:10:00,51.03,51.1,51.03,51.04,291435.0,49.6043,49.6724,49.6043,49.614,291435.0
2023-06-07 11:20:00,51.05,51.13,51.02,51.13,47235.0,49.6238,49.7015,49.5946,49.7015,47235.0
2023-06-07 11:30:00,51.14,51.21,51.13,51.15,81635.0,49.7112,49.7793,49.7015,49.721,81635.0
2023-06-07 11:40:00,51.14,51.14,51.08,51.13,35315.0,49.7112,49.7112,49.6529,49.7015,35315.0
2023-06-07 11:50:00,51.11,51.12,50.97,50.99,35440.0,49.6821,49.6918,49.546,49.5654,35440.0
2023-06-07 12:00:00,50.98,51.05,50.98,51.04,56840.0,49.5557,49.6238,49.5557,49.614,56840.0
2023-06-07 12:10:00,51.02,51.07,51.01,51.05,737800.0,49.5946,49.6432,49.5849,49.6238,737800.0
2023-06-07 12:20:00,51.05,51.05,50.99,51.02,168310.0,49.6238,49.6238,49.5654,49.5946,168310.0
2023-06-07 12:30:00,51.03,51.07,51.02,51.05,106370.0,49.6043,49.6432,49.5946,49.6238,106370.0
2023-06-07 12:40:00,51.04,51.13,51.04,51.05,99795.0,49.614,49.7015,49.614,49.6238,99795.0
2023-06-07 12:50:00,51.05,51.08,51.01,51.06,139905.0,49.6238,49.6529,49.5849,49.6335,139905.0
2023-06-07 13:00:00,51.06,51.07,50.98,51.07,115935.0,49.6335,49.6432,49.5557,49.6432,115935.0
2023-06-07 13:10:00,51.1,51.1,51.01,51.01,57165.0,49.6724,49.6724,49.5849,49.5849,57165.0
2023-06-07 13:20:00,51.02,51.07,50.97,51.01,186990.0,49.5946,49.6432,49.546,49.5849,186990.0
2023-06-07 13:30:00,51.01,51.03,50.94,50.94,145345.0,49.5849,49.6043,49.5168,49.5168,145345.0
2023-06-07 13:40:00,50.95,51.02,50.94,51.0,980920.0,49.5266,49.5946,49.5168,49.5752,980920.0
2023-06-07 13:50:00,51.0,51.04,50.96,51.03,169140.0,49.5752,49.614,49.5363,49.6043,169140.0
2023-06-07 14:00:00,51.04,51.12,51.04,51.1,74970.0,49.614,49.6918,49.614,49.6724,74970.0
2023-06-07 14:10:00,51.12,51.14,51.06,51.14,115070.0,49.6918,49.7112,49.6335,49.7112,115070.0
2023-06-07 14:20:00,51.14,51.16,51.1,51.12,46060.0,49.7112,49.7307,49.6724,49.6918,46060.0
2023-06-07 14:30:00,51.13,51.14,51.05,51.1,66995.0,49.7015,49.7112,49.6238,49.6724,66995.0
2023-06-07 14:40:00,51.11,51.12,51.08,51.1,84995.0,49.6821,49.6918,49.6529,49.6724,84995.0
2023-06-07 14:50:00,51.09,51.15,51.08,51.12,146440.0,49.6626,49.721,49.6529,49.6918,146440.0
2023-06-07 15:00:00,51.13,51.19,51.12,51.16,149570.0,49.7015,49.7599,49.6918,49.7307,149570.0
2023-06-07 15:10:00,51.15,51.2,51.13,51.18,100070.0,49.721,49.7696,49.7015,49.7501,100070.0
2023-06-07 15:20:00,51.19,51.23,51.17,51.21,79095.0,49.7599,49.7987,49.7404,49.7793,79095.0
2023-06-07 15:30:00,51.2,51.24,51.16,51.17,138595.0,49.7696,49.8085,49.7307,49.7404,138595.0
2023-06-07 15:40:00,51.16,51.21,51.15,51.2,484360.0,49.7307,49.7793,49.721,49.7696,484360.0
2023-06-07 15:50:00,51.2,51.25,51.15,51.17,708420.0,49.7696,49.8182,49.721,49.7404,708420.0
2023-06-08 09:30:00,51.09,51.22,50.97,51.0,256555.0,49.6626,49.789,49.546,49.5752,256555.0
2023-06-08 09:40:00,50.96,51.05,50.74,50.76,229450.0,49.5363,49.6238,49.3224,49.3419,229450.0
2023-06-08 09:50:00,50.76,50.8,50.64,50.78,141085.0,49.3419,49.3807,49.2252,49.3613,141085.0
2023-06-08 10:00:00,50.81,50.87,50.79,50.82,133450.0,49.3905,49.4488,49.371,49.4002,133450.0
2023-06-08 10:10:00,50.81,50.85,50.76,50.81,154250.0,49.3905,49.4293,49.3419,49.3905,154250.0
2023-06-08 10:20:00,50.81,50.89,50.77,50.81,37860.0,49.3905,49.4682,49.3516,49.3905,37860.0
2023-06-08 10:30:00,50.82,50.86,50.76,50.79,82055.0,49.4002,49.4391,49.3419,49.371,82055.0
2023-06-08 10:40:00,50.79,50.82,50.78,50.78,70955.0,49.371,49.4002,49.3613,49.3613,70955.0
2023-06-08 10:50:00,50.79,50.82,50.73,50.78,105765.0,49.371,49.4002,49.3127,49.3613,105765.0
2023-06-08 11:00:00,50.79,50.79,50.69,50.69,48975.0,49.371,49.371,49.2738,49.2738,48975.0
2023-06-08 11:10:00,50.69,50.73,50.64,50.67,60865.0,49.2738,49.3127,49.2252,49.2544,60865.0
2023-06-08 11:20:00,50.67,50.84,50.67,50.84,32660.0,49.2544,49.4196,49.2544,49.4196,32660.0
2023-06-08 11:30:00,50.84,50.87,50.79,50.83,46890.0,49.4196,49.4488,49.371,49.4099,46890.0
2023-06-08 11:40:00,50.84,50.86,50.77,50.78,60370.0,49.4196,49.4391,49.3516,49.3613,60370.0
2023-06-08 11:50:00,50.77,50.79,50.75,50.76,151920.0,49.3516,49.371,49.3321,49.3419,151920.0
2023-06-08 12:00:00,50.75,50.85,50.74,50.81,115850.0,49.3321,49.4293,49.3224,49.3905,115850.0
2023-06-08 12:10:00,50.82,50.84,50.79,50.79,31375.0,49.4002,49.4196,49.371,49.371,31375.0
2023-06-08 12:20:00,50.8,50.9,50.79,50.89,132275.0,49.3807,49.478,49.371,49.4682,132275.0
2023-06-08 12:30:00,50.89,50.89,50.84,50.85,52550.0,49.4682,49.4682,49.4196,49.4293,52550.0
2023-06-08 12:40:00,50.84,50.9,50.83,50.85,40270.0,49.4196,49.478,49.4099,49.4293,40270.0
2023-06-08 12:50:00,50.84,50.89,50.84,50.88,19430.0,49.4196,49.4682,49.4196,49.4585,19430.0
2023-06-08 13:00:00,50.87,50.91,50.86,50.91,118480.0,49.4488,49.4877,49.4391,49.4877,118480.0
2023-06-08 13:10:00,50.91,50.94,50.85,50.94,69045.0,49.4877,49.5168,49.4293,49.5168,69045.0
2023-06-08 13:20:00,50.93,50.96,50.89,50.94,80100.0,49.5071,49.5363,49.4682,49.5168,80100.0
2023-06-08 13:30:00,50.96,50.96,50.9,50.9,58355.0,49.5363,49.5363,49.478,49.478,58355.0
2023-06-08 13:40:00,50.89,50.9,50.83,50.84,36060.0,49.4682,49.478,49.4099,49.4196,36060.0
2023-06-08 13:50:00,50.85,50.9,50.84,50.89,44830.0,49.4293,49.478,49.4196,49.4682,44830.0
2023-06-08 14:00:00,50.89,50.9,50.87,50.87,37200.0,49.4682,49.478,49.4488,49.4488,37200.0
2023-06-08 14:10:00,50.87,50.9,50.84,50.89,55375.0,49.4488,49.478,49.4196,49.4682,55375.0
2023-06-08 14:20:00,50.91,50.96,50.89,50.95,45910.0,49.4877,49.5363,49.4682,49.5266,45910.0
2023-06-08 14:30:00,50.97,51.03,50.96,51.02,145330.0,49.546,49.6043,49.5363,49.5946,145330.0
2023-06-08 14:40:00,51.03,51.03,50.97,50.98,108945.0,49.6043,49.6043,49.546,49.5557,108945.0
2023-06-08 14:50:00,50.98,51.01,50.98,50.99,103140.0,49.5557,49.5849,49.5557,49.5654,103140.0
2023-06-08 15:00:00,51.0,51.02,50.97,51.0,121845.0,49.5752,49.5946,49.546,49.5752,121845.0
2023-06-08 15:10:00,51.0,51.0,50.92,50.93,59435.0,49.5752,49.5752,49.4974,49.5071,59435.0
2023-06-08 15:20:00,50.94,50.98,50.93,50.97,108835.0,49.5168,49.5557,49.5071,49.546,108835.0
2023-06-08 15:30:00,50.96,50.96,50.91,50.94,172665.0,49.5363,49.5363,49.4877,49.5168,172665.0
2023-06-08 15:40:00,50.92,51.0,50.92,50.98,80090.0,49.4974,49.5752,49.4974,49.5557,80090.0
2023-06-08 15:50:00,50.98,51.01,50.92,50.94,210855.0,49.5557,49.5849,49.4974,49.5168,210855.0
2023-06-09 09:30:00,50.96,51.03,50.77,50.83,273045.0,49.5363,49.6043,49.3516,49.4099,273045.0
2023-06-09 09:40:00,50.86,50.92,50.74,50.78,226875.0,49.4391,49.4974,49.3224,49.3613,226875.0
2023-06-09 09:50:00,50.81,50.84,50.77,50.81,23650.0,49.3905,49.4196,49.3516,49.3905,23650.0
2023-06-09 10:00:00,50.79,50.92,50.79,50.89,41365.0,49.371,49.4974,49.371,49.4682,41365.0
2023-06-09 10:10:00,50.9,50.93,50.85,50.93,51470.0,49.478,49.5071,49.4293,49.5071,51470.0
2023-06-09 10:20:00,50.92,50.94,50.86,50.94,49455.0,49.4974,49.5168,49.4391,49.5168,49455.0
2023-06-09 10:30:00,50.95,50.95,50.84,50.89,88920.0,49.5266,49.5266,49.4196,49.4682,88920.0
2023-06-09 10:40:00,50.87,50.96,50.81,50.89,86760.0,49.4488,49.5363,49.3905,49.4682,86760.0
2023-06-09 10:50:00,50.88,50.91,50.82,50.85,110255.0,49.4585,49.4877,49.4002,49.4293,110255.0
2023-06-09 11:00:00,50.88,50.9,50.8,50.8,48305.0,49.4585,49.478,49.3807,49.3807,48305.0
2023-06-09 11:10:00,50.79,50.8,50.69,50.73,170220.0,49.371,49.3807,49.2738,49.3127,170220.0
2023-06-09 11:20:00,50.71,50.71,50.58,50.61,1008840.0,49.2933,49.2933,49.1669,49.1961,1008840.0
2023-06-09 11:30:00,50.59,50.61,50.5,50.57,981255.0,49.1766,49.1961,49.0891,49.1572,981255.0
2023-06-09 11:40:00,50.59,50.7,50.59,50.65,59830.0,49.1766,49.2835,49.1766,49.2349,59830.0
2023-06-09 11:50:00,50.66,50.66,50.6,50.61,48655.0,49.2447,49.2447,49.1863,49.1961,48655.0
2023-06-09 12:00:00,50.61,50.65,50.56,50.59,53930.0,49.1961,49.2349,49.1475,49.1766,53930.0
2023-06-09 12:10:00,50.59,50.67,50.59,50.62,653605.0,49.1766,49.2544,49.1766,49.2058,653605.0
2023-06-09 12:20:00,50.64,50.64,50.56,50.59,57580.0,49.2252,49.2252,49.1475,49.1766,57580.0
2023-06-09 12:30:00,50.59,50.63,50.55,50.56,23270.0,49.1766,49.2155,49.1377,49.1475,23270.0
2023-06-09 12:40:00,50.54,50.58,50.53,50.57,51955.0,49.128,49.1669,49.1183,49.1572,51955.0
2023-06-09 12:50:00,50.59,50.62,50.57,50.62,38455.0,49.1766,49.2058,49.1572,49.2058,38455.0
2023-06-09 13:00:00,50.62,50.67,50.6,50.66,66460.0,49.2058,49.2544,49.1863,49.2447,66460.0
2023-06-09 13:10:00,50.66,50.67,50.62,50.64,56865.0,49.2447,49.2544,49.2058,49.2252,56865.0
2023-06-09 13:20:00,50.61,50.63,50.61,50.63,26905.0,49.1961,49.2155,49.1961,49.2155,26905.0
2023-06-09 13:30:00,50.62,50.64,50.61,50.63,115500.0,49.2058,49.2252,49.1961,49.2155,115500.0
2023-06-09 13:40:00,50.63,50.66,50.61,50.61,43210.0,49.2155,49.2447,49.1961,49.1961,43210.0
2023-06-09 13:50:00,50.61,50.63,50.59,50.63,20400.0,49.1961,49.2155,49.1766,49.2155,20400.0
2023-06-09 14:00:00,50.62,50.62,50.59,50.61,54735.0,49.2058,49.2058,49.1766,49.1961,54735.0
2023-06-09 14:10:00,50.61,50.65,50.6,50.64,56375.0,49.1961,49.2349,49.1863,49.2252,56375.0
2023-06-09 14:20:00,50.64,50.69,50.61,50.63,57510.0,49.2252,49.2738,49.1961,49.2155,57510.0
2023-06-09 14:30:00,50.63,50.64,50.57,50.57,73665.0,49.2155,49.2252,49.1572,49.1572,73665.0
2023-06-09 14:40:00,50.55,50.61,50.55,50.58,81150.0,49.1377,49.1961,49.1377,49.1669,81150.0
2023-06-09 14:50:00,50.58,50.61,50.56,50.61,103525.0,49.1669,49.1961,49.1475,49.1961,103525.0
2023-06-09 15:00:00,50.61,50.69,50.59,50.6,87225.0,49.1961,49.2738,49.1766,49.1863,87225.0
2023-06-09 15:10:00,50.59,50.65,50.58,50.65,36230.0,49.1766,49.2349,49.1669,49.2349,36230.0
2023-06-09 15:20:00,50.65,50.65,50.55,50.58,63360.0,49.2349,49.2349,49.1377,49.1669,63360.0
2023-06-09 15:30:00,50.58,50.59,50.5,50.56,115640.0,49.1669,49.1766,49.0891,49.1475,115640.0
2023-06-09 15:40:00,50.56,50.61,50.56,50.61,42140.0,49.1475,49.1961,49.1475,49.1961,42140.0
2023-06-09 15:50:00,50.59,50.66,50.57,50.64,142580.0,49.1766,49.2447,49.1572,49.2252,142580.0
2023-06-12 09:30:00,50.65,50.74,50.46,50.67,287105.0,49.2349,49.3224,49.0502,49.2544,287105.0
2023-06-12 09:40:00,50.69,50.84,50.59,50.7,146270.0,49.2738,49.4196,49.1766,49.2835,146270.0
2023-06-12 09:50:00,50.7,50.89,50.7,50.88,84540.0,49.2835,49.4682,49.2835,49.4585,84540.0
2023-06-12 10:00:00,50.9,50.9,50.84,50.88,237460.0,49.478,49.478,49.4196,49.4585,237460.0
2023-06-12 10:10:00,50.91,50.99,50.88,50.95,104415.0,49.4877,49.5654,49.4585,49.5266,104415.0
2023-06-12 10:20:00,50.94,50.94,50.71,50.79,143715.0,49.5168,49.5168,49.2933,49.371,143715.0
2023-06-12 10:30:00,50.8,50.8,50.61,50.61,141790.0,49.3807,49.3807,49.1961,49.1961,141790.0
2023-06-12 10:40:00,50.61,50.7,50.61,50.64,92130.0,49.1961,49.2835,49.1961,49.2252,92130.0
2023-06-12 10:50:00,50.65,50.79,50.63,50.76,99360.0,49.2349,49.371,49.2155,49.3419,99360.0
2023-06-12 11:00:00,50.79,50.88,50.79,50.83,207660.0,49.371,49.4585,49.371,49.4099,207660.0
2023-06-12 11:10:00,50.84,50.94,50.82,50.88,93335.0,49.4196,49.5168,49.4002,49.4585,93335.0
2023-06-12 11:20:00,50.87,50.87,50.78,50.82,69875.0,49.4488,49.4488,49.3613,49.4002,69875.0
2023-06-12 11:30:00,50.8,50.81,50.74,50.75,44030.0,49.3807,49.3905,49.3224,49.3321,44030.0
2023-06-12 11:40:00,50.77,50.77,50.73,50.76,40830.0,49.3516,49.3516,49.3127,49.3419,40830.0
2023-06-12 11:50:00,50.78,50.8,50.73,50.8,94140.0,49.3613,49.3807,49.3127,49.3807,94140.0
2023-06-12 12:00:00,50.8,50.88,50.8,50.84,59030.0,49.3807,49.4585,49.3807,49.4196,59030.0
2023-06-12 12:10:00,50.84,50.89,50.82,50.86,119165.0,49.4196,49.4682,49.4002,49.4391,119165.0
2023-06-12 12:20:00,50.87,50.89,50.84,50.87,36300.0,49.4488,49.4682,49.4196,49.4488,36300.0
2023-06-12 12:30:00,50.87,50.93,50.86,50.92,80640.0,49.4488,49.5071,49.4391,49.4974,80640.0
2023-06-12 12:40:00,50.91,50.91,50.86,50.88,72195.0,49.4877,49.4877,49.4391,49.4585,72195.0
2023-06-12 12:50:00,50.88,50.89,50.85,50.89,29300.0,49.4585,49.4682,49.4293,49.4682,29300.0
2023-06-12 13:00:00,50.89,50.9,50.82,50.83,36055.0,49.4682,49.478,49.4002,49.4099,36055.0
2023-06-12 13:10:00,50.82,50.85,50.79,50.81,22350.0,49.4002,49.4293,49.371,49.3905,22350.0
2023-06-12 13:20:00,50.8,50.82,50.77,50.77,52200.0,49.3807,49.4002,49.3516,49.3516,52200.0
2023-06-12 13:30:00,50.76,50.77,50.72,50.74,25615.0,49.3419,49.3516,49.303,49.3224,25615.0
2023-06-12 13:40:00,50.77,50.81,50.76,50.81,118400.0,49.3516,49.3905,49.3419,49.3905,118400.0
2023-06-12 13:50:00,50.79,50.82,50.78,50.82,27330.0,49.371,49.4002,49.3613,49.4002,27330.0
2023-06-12 14:00:00,50.82,50.82,50.78,50.82,32145.0,49.4002,49.4002,49.3613,49.4002,32145.0
2023-06-12 14:10:00,50.82,50.83,50.78,50.79,32300.0,49.4002,49.4099,49.3613,49.371,32300.0
2023-06-12 14:20:00,50.79,50.82,50.77,50.79,62900.0,49.371,49.4002,49.3516,49.371,62900.0
2023-06-12 14:30:00,50.78,50.85,50.78,50.79,58080.0,49.3613,49.4293,49.3613,49.371,58080.0
2023-06-12 14:40:00,50.79,50.86,50.78,50.84,32185.0,49.371,49.4391,49.3613,49.4196,32185.0
2023-06-12 14:50:00,50.86,50.86,50.82,50.84,37480.0,49.4391,49.4391,49.4002,49.4196,37480.0
2023-06-12 15:00:00,50.85,50.9,50.85,50.9,74865.0,49.4293,49.478,49.4293,49.478,74865.0
2023-06-12 15:10:00,50.91,51.01,50.9,50.97,74445.0,49.4877,49.5849,49.478,49.546,74445.0
2023-06-12 15:20:00,50.97,50.98,50.91,50.96,72110.0,49.546,49.5557,49.4877,49.5363,72110.0
2023-06-12 15:30:00,50.97,50.99,50.93,50.95,64175.0,49.546,49.5654,49.5071,49.5266,64175.0
2023-06-12 15:40:00,50.97,50.99,50.88,50.9,80930.0,49.546,49.5654,49.4585,49.478,80930.0
2023-06-12 15:50:00,50.91,50.93,50.85,50.91,250075.0,49.4877,49.5071,49.4293,49.4877,250075.0
2023-06-13 09:30:00,51.14,51.33,51.03,51.33,156840.0,49.7112,49.8959,49.6043,49.8959,156840.0
2023-06-13 09:40:00,51.37,51.55,51.3,51.47,205700.0,49.9348,50.1098,49.8668,50.032,205700.0
2023-06-13 09:50:00,51.49,51.49,51.35,51.35,81535.0,50.0515,50.0515,49.9154,49.9154,81535.0
2023-06-13 10:00:00,51.38,51.57,51.34,51.54,81710.0,49.9445,50.1292,49.9057,50.1001,81710.0
2023-06-13 10:10:00,51.51,51.57,51.42,51.45,44840.0,50.0709,50.1292,49.9834,50.0126,44840.0
2023-06-13 10:20:00,51.46,51.62,51.45,51.62,41570.0,50.0223,50.1778,50.0126,50.1778,41570.0
2023-06-13 10:30:00,51.63,51.64,51.51,51.54,77220.0,50.1876,50.1973,50.0709,50.1001,77220.0
2023-06-13 10:40:00,51.55,51.56,51.5,51.54,58565.0,50.1098,50.1195,50.0612,50.1001,58565.0
2023-06-13 10:50:00,51.55,51.55,51.45,51.45,55880.0,50.1098,50.1098,50.0126,50.0126,55880.0
2023-06-13 11:00:00,51.46,51.46,51.38,51.39,29645.0,50.0223,50.0223,49.9445,49.9543,29645.0
2023-06-13 11:10:00,51.41,51.49,51.4,51.47,70060.0,49.9737,50.0515,49.964,50.032,70060.0
2023-06-13 11:20:00,51.45,51.52,51.45,51.48,70655.0,50.0126,50.0806,50.0126,50.0417,70655.0
2023-06-13 11:30:00,51.5,51.52,51.39,51.39,121445.0,50.0612,50.0806,49.9543,49.9543,121445.0
2023-06-13 11:40:00,51.37,51.47,51.37,51.44,30635.0,49.9348,50.032,49.9348,50.0029,30635.0
2023-06-13 11:50:00,51.44,51.48,51.4,51.4,73620.0,50.0029,50.0417,49.964,49.964,73620.0
2023-06-13 12:00:00,51.37,51.43,51.35,51.42,108785.0,49.9348,49.9931,49.9154,49.9834,108785.0
2023-06-13 12:10:00,51.43,51.5,51.41,51.49,43100.0,49.9931,50.0612,49.9737,50.0515,43100.0
2023-06-13 12:20:00,51.5,51.51,51.46,51.51,88040.0,50.0612,50.0709,50.0223,50.0709,88040.0
2023-06-13 12:30:00,51.49,51.54,51.49,51.51,165980.0,50.0515,50.1001,50.0515,50.0709,165980.0
2023-06-13 12:40:00,51.53,51.53,51.51,51.51,52285.0,50.0904,50.0904,50.0709,50.0709,52285.0
2023-06-13 12:50:00,51.51,51.53,51.5,51.51,66180.0,50.0709,50.0904,50.0612,50.0709,66180.0
2023-06-13 13:00:00,51.51,51.53,51.47,51.47,75005.0,50.0709,50.0904,50.032,50.032,75005.0
2023-06-13 13:10:00,51.47,51.49,51.46,51.49,32335.0,50.032,50.0515,50.0223,50.0515,32335.0
2023-06-13 13:20:00,51.48,51.53,51.48,51.52,42100.0,50.0417,50.0904,50.0417,50.0806,42100.0
2023-06-13 13:30:00,51.53,51.53,51.48,51.49,56505.0,50.0904,50.0904,50.0417,50.0515,56505.0
2023-06-13 13:40:00,51.49,51.53,51.49,51.53,107135.0,50.0515,50.0904,50.0515,50.0904,107135.0
2023-06-13 13:50:00,51.52,51.52,51.49,51.52,21685.0,50.0806,50.0806,50.0515,50.0806,21685.0
2023-06-13 14:00:00,51.51,51.54,51.47,51.47,70130.0,50.0709,50.1001,50.032,50.032,70130.0
2023-06-13 14:10:00,51.46,51.46,51.41,51.45,55215.0,50.0223,50.0223,49.9737,50.0126,55215.0
2023-06-13 14:20:00,51.45,51.49,51.38,51.4,54650.0,50.0126,50.0515,49.9445,49.964,54650.0
2023-06-13 14:30:00,51.38,51.39,51.34,51.39,27205.0,49.9445,49.9543,49.9057,49.9543,27205.0
2023-06-13 14:40:00,51.4,51.43,51.34,51.39,91920.0,49.964,49.9931,49.9057,49.9543,91920.0
2023-06-13 14:50:00,51.4,51.47,51.39,51.46,38800.0,49.964,50.032,49.9543,50.0223,38800.0
2023-06-13 15:00:00,51.47,51.53,51.46,51.5,68060.0,50.032,50.0904,50.0223,50.0612,68060.0
2023-06-13 15:10:00,51.5,51.53,51.48,51.48,164100.0,50.0612,50.0904,50.0417,50.0417,164100.0
2023-06-13 15:20:00,51.49,51.54,51.47,51.49,68230.0,50.0515,50.1001,50.032,50.0515,68230.0
2023-06-13 15:30:00,51.5,51.5,51.46,51.48,53070.0,50.0612,50.0612,50.0223,50.0417,53070.0
2023-06-13 15:40:00,51.48,51.5,51.42,51.43,162910.0,50.0417,50.0612,49.9834,49.9931,162910.0
2023-06-13 15:50:00,51.44,51.47,51.39,51.46,162320.0,50.0029,50.032,49.9543,50.0223,162320.0
2023-06-14 09:30:00,51.55,51.88,51.55,51.81,181220.0,50.1098,50.4306,50.1098,50.3625,181220.0
2023-06-14 09:40:00,51.79,51.84,51.69,51.72,81155.0,50.3431,50.3917,50.2459,50.275,81155.0
2023-06-14 09:50:00,51.72,51.77,51.55,51.6,49095.0,50.275,50.3236,50.1098,50.1584,49095.0
2023-06-14 10:00:00,51.62,51.72,51.59,51.72,51660.0,50.1778,50.275,50.1487,50.275,51660.0
2023-06-14 10:10:00,51.71,51.72,51.65,51.65,142925.0,50.2653,50.275,50.207,50.207,142925.0
2023-06-14 10:20:00,51.65,51.66,51.56,51.59,60430.0,50.207,50.2167,50.1195,50.1487,60430.0
2023-06-14 10:30:00,51.58,51.65,51.56,51.62,72930.0,50.139,50.207,50.1195,50.1778,72930.0
2023-06-14 10:40:00,51.63,51.66,51.55,51.59,66805.0,50.1876,50.2167,50.1098,50.1487,66805.0
2023-06-14 10:50:00,51.57,51.61,51.54,51.6,59105.0,50.1292,50.1681,50.1001,50.1584,59105.0
2023-06-14 11:00:00,51.6,51.67,51.56,51.56,63185.0,50.1584,50.2264,50.1195,50.1195,63185.0
2023-06-14 11:10:00,51.58,51.67,51.57,51.67,48500.0,50.139,50.2264,50.1292,50.2264,48500.0
2023-06-14 11:20:00,51.67,51.73,51.66,51.67,120500.0,50.2264,50.2848,50.2167,50.2264,120500.0
2023-06-14 11:30:00,51.67,51.68,51.63,51.64,52525.0,50.2264,50.2362,50.1876,50.1973,52525.0
2023-06-14 11:40:00,51.64,51.68,51.61,51.67,32765.0,50.1973,50.2362,50.1681,50.2264,32765.0
2023-06-14 11:50:00,51.66,51.66,51.57,51.59,67280.0,50.2167,50.2167,50.1292,50.1487,67280.0
2023-06-14 12:00:00,51.59,51.59,51.49,51.5,56060.0,50.1487,50.1487,50.0515,50.0612,56060.0
2023-06-14 12:10:00,51.49,51.6,51.48,51.6,54360.0,50.0515,50.1584,50.0417,50.1584,54360.0
2023-06-14 12:20:00,51.6,51.61,51.52,51.55,45345.0,50.1584,50.1681,50.0806,50.1098,45345.0
2023-06-14 12:30:00,51.55,51.55,51.5,51.52,68730.0,50.1098,50.1098,50.0612,50.0806,68730.0
2023-06-14 12:40:00,51.53,51.54,51.5,51.53,27815.0,50.0904,50.1001,50.0612,50.0904,27815.0
2023-06-14 12:50:00,51.52,51.53,51.49,51.51,23280.0,50.0806,50.0904,50.0515,50.0709,23280.0
2023-06-14 13:00:00,51.51,51.51,51.45,51.47,95585.0,50.0709,50.0709,50.0126,50.032,95585.0
2023-06-14 13:10:00,51.46,51.47,51.38,51.38,56100.0,50.0223,50.032,49.9445,49.9445,56100.0
2023-06-14 13:20:00,51.37,51.39,51.34,51.39,77445.0,49.9348,49.9543,49.9057,49.9543,77445.0
2023-06-14 13:30:00,51.38,51.4,51.34,51.37,66815.0,49.9445,49.964,49.9057,49.9348,66815.0
2023-06-14 13:40:00,51.37,51.39,51.36,51.39,53320.0,49.9348,49.9543,49.9251,49.9543,53320.0
2023-06-14 13:50:00,51.39,51.39,51.32,51.33,54990.0,49.9543,49.9543,49.8862,49.8959,54990.0
2023-06-14 14:00:00,51.27,51.27,50.89,50.92,123740.0,49.8376,49.8376,49.4682,49.4974,123740.0
2023-06-14 14:10:00,51.07,51.09,50.91,50.91,151170.0,49.6432,49.6626,49.4877,49.4877,151170.0
2023-06-14 14:20:00,50.94,50.98,50.81,50.9,127260.0,49.5168,49.5557,49.3905,49.478,127260.0
2023-06-14 14:30:00,50.89,51.04,50.84,50.98,187900.0,49.4682,49.614,49.4196,49.5557,187900.0
2023-06-14 14:40:00,50.96,51.18,50.96,51.18,157165.0,49.5363,49.7501,49.5363,49.7501,157165.0
2023-06-14 14:50:00,51.19,51.22,51.07,51.16,211280.0,49.7599,49.789,49.6432,49.7307,211280.0
2023-06-14 15:00:00,51.16,51.37,51.15,51.35,221680.0,49.7307,49.9348,49.721,49.9154,221680.0
2023-06-14 15:10:00,51.35,51.36,51.03,51.1,316370.0,49.9154,49.9251,49.6043,49.6724,316370.0
2023-06-14 15:20:00,51.09,51.28,51.07,51.18,158480.0,49.6626,49.8473,49.6432,49.7501,158480.0
2023-06-14 15:30:00,51.17,51.22,51.11,51.18,192870.0,49.7404,49.789,49.6821,49.7501,192870.0
2023-06-14 15:40:00,51.2,51.21,51.01,51.01,261555.0,49.7696,49.7793,49.5849,49.5849,261555.0
2023-06-14 15:50:00,51.0,51.16,50.91,51.14,618305.0,49.5752,49.7307,49.4877,49.7112,618305.0
2023-06-15 09:30:00,50.98,51.18,50.95,51.17,226300.0,49.5557,49.7501,49.5266,49.7404,226300.0
2023-06-15 09:40:00,51.17,51.19,51.02,51.15,158125.0,49.7404,49.7599,49.5946,49.721,158125.0
2023-06-15 09:50:00,51.2,51.29,51.17,51.25,73505.0,49.7696,49.8571,49.7404,49.8182,73505.0
2023-06-15 10:00:00,51.28,51.36,51.26,51.29,170820.0,49.8473,49.9251,49.8279,49.8571,170820.0
2023-06-15 10:10:00,51.29,51.32,51.17,51.23,71975.0,49.8571,49.8862,49.7404,49.7987,71975.0
2023-06-15 10:20:00,51.23,51.29,51.2,51.27,75185.0,49.7987,49.8571,49.7696,49.8376,75185.0
2023-06-15 10:30:00,51.29,51.29,51.08,51.11,123895.0,49.8571,49.8571,49.6529,49.6821,123895.0
2023-06-15 10:40:00,51.11,51.24,51.1,51.2,99360.0,49.6821,49.8085,49.6724,49.7696,99360.0
2023-06-15 10:50:00,51.22,51.22,51.06,51.11,83090.0,49.789,49.789,49.6335,49.6821,83090.0
2023-06-15 11:00:00,51.12,51.14,51.08,51.12,123240.0,49.6918,49.7112,49.6529,49.6918,123240.0
2023-06-15 11:10:00,51.13,51.24,51.11,51.21,139390.0,49.7015,49.8085,49.6821,49.7793,139390.0
2023-06-15 11:20:00,51.22,51.36,51.22,51.36,80110.0,49.789,49.9251,49.789,49.9251,80110.0
2023-06-15 11:30:00,51.35,51.38,51.31,51.37,105180.0,49.9154,49.9445,49.8765,49.9348,105180.0
2023-06-15 11:40:00,51.37,51.39,51.27,51.28,117645.0,49.9348,49.9543,49.8376,49.8473,117645.0
2023-06-15 11:50:00,51.27,51.34,51.27,51.3,73900.0,49.8376,49.9057,49.8376,49.8668,73900.0
2023-06-15 12:00:00,51.3,51.33,51.29,51.31,133515.0,49.8668,49.8959,49.8571,49.8765,133515.0
2023-06-15 12:10:00,51.31,51.32,51.25,51.29,85445.0,49.8765,49.8862,49.8182,49.8571,85445.0
2023-06-15 12:20:00,51.29,51.31,51.28,51.3,113490.0,49.8571,49.8765,49.8473,49.8668,113490.0
2023-06-15 12:30:00,51.3,51.34,51.28,51.31,232660.0,49.8668,49.9057,49.8473,49.8765,232660.0
2023-06-15 12:40:00,51.32,51.35,51.29,51.33,73730.0,49.8862,49.9154,49.8571,49.8959,73730.0
2023-06-15 12:50:00,51.32,51.33,51.27,51.31,65645.0,49.8862,49.8959,49.8376,49.8765,65645.0
2023-06-15 13:00:00,51.32,51.32,51.21,51.24,98275.0,49.8862,49.8862,49.7793,49.8085,98275.0
2023-06-15 13:10:00,51.23,51.27,51.21,51.22,75000.0,49.7987,49.8376,49.7793,49.789,75000.0
2023-06-15 13:20:00,51.23,51.27,51.22,51.26,90265.0,49.7987,49.8376,49.789,49.8279,90265.0
2023-06-15 13:30:00,51.29,51.31,51.28,51.31,73090.0,49.8571,49.8765,49.8473,49.8765,73090.0
2023-06-15 13:40:00,51.31,51.41,51.31,51.41,126635.0,49.8765,49.9737,49.8765,49.9737,126635.0
2023-06-15 13:50:00,51.41,51.46,51.4,51.44,73520.0,49.9737,50.0223,49.964,50.0029,73520.0
2023-06-15 14:00:00,51.44,51.47,51.39,51.39,85235.0,50.0029,50.032,49.9543,49.9543,85235.0
2023-06-15 14:10:00,51.39,51.43,51.33,51.34,102735.0,49.9543,49.9931,49.8959,49.9057,102735.0
2023-06-15 14:20:00,51.33,51.39,51.32,51.38,90310.0,49.8959,49.9543,49.8862,49.9445,90310.0
2023-06-15 14:30:00,51.38,51.49,51.38,51.46,155420.0,49.9445,50.0515,49.9445,50.0223,155420.0
2023-06-15 14:40:00,51.47,51.5,51.45,51.48,178240.0,50.032,50.0612,50.0126,50.0417,178240.0
2023-06-15 14:50:00,51.48,51.61,51.48,51.59,157225.0,50.0417,50.1681,50.0417,50.1487,157225.0
2023-06-15 15:00:00,51.61,51.61,51.53,51.57,201555.0,50.1681,50.1681,50.0904,50.1292,201555.0
2023-06-15 15:10:00,51.55,51.62,51.53,51.54,128845.0,50.1098,50.1778,50.0904,50.1001,128845.0
2023-06-15 15:20:00,51.53,51.56,51.5,51.55,93700.0,50.0904,50.1195,50.0612,50.1098,93700.0
2023-06-15 15:30:00,51.55,51.58,51.52,51.55,104655.0,50.1098,50.139,50.0806,50.1098,104655.0
2023-06-15 15:40:00,51.55,51.64,51.55,51.62,124705.0,50.1098,50.1973,50.1098,50.1778,124705.0
2023-06-15 15:50:00,51.65,51.68,51.56,51.65,298415.0,50.207,50.2362,50.1195,50.207,298415.0
2023-06-16 09:30:00,51.8,51.9,51.65,51.71,445580.0,50.3528,50.45,50.207,50.2653,445580.0
2023-06-16 09:40:00,51.73,51.78,51.5,51.61,456350.0,50.2848,50.3334,50.0612,50.1681,456350.0
2023-06-16 09:50:00,51.62,51.65,51.47,51.51,111120.0,50.1778,50.207,50.032,50.0709,111120.0
2023-06-16 10:00:00,51.51,51.67,51.51,51.67,189830.0,50.0709,50.2264,50.0709,50.2264,189830.0
2023-06-16 10:10:00,51.68,51.73,51.53,51.53,199630.0,50.2362,50.2848,50.0904,50.0904,199630.0
2023-06-16 10:20:00,51.53,51.65,51.52,51.63,168325.0,50.0904,50.207,50.0806,50.1876,168325.0
2023-06-16 10:30:00,51.64,51.66,51.53,51.53,124010.0,50.1973,50.2167,50.0904,50.0904,124010.0
2023-06-16 10:40:00,51.56,51.56,51.43,51.43,51045.0,50.1195,50.1195,49.9931,49.9931,51045.0
2023-06-16 10:50:00,51.43,51.49,51.42,51.46,36285.0,49.9931,50.0515,49.9834,50.0223,36285.0
2023-06-16 11:00:00,51.45,51.45,51.33,51.4,159690.0,50.0126,50.0126,49.8959,49.964,159690.0
2023-06-16 11:10:00,51.41,51.47,51.38,51.38,137305.0,49.9737,50.032,49.9445,49.9445,137305.0
2023-06-16 11:20:00,51.38,51.4,51.28,51.35,133615.0,49.9445,49.964,49.8473,49.9154,133615.0
2023-06-16 11:30:00,51.35,51.4,51.25,51.25,197135.0,49.9154,49.964,49.8182,49.8182,197135.0
2023-06-16 11:40:00,51.25,51.32,51.24,51.27,171320.0,49.8182,49.8862,49.8085,49.8376,171320.0
2023-06-16 11:50:00,51.27,51.35,51.23,51.35,138185.0,49.8376,49.9154,49.7987,49.9154,138185.0
2023-06-16 12:00:00,51.35,51.36,51.3,51.33,137100.0,49.9154,49.9251,49.8668,49.8959,137100.0
2023-06-16 12:10:00,51.34,51.41,51.32,51.4,173300.0,49.9057,49.9737,49.8862,49.964,173300.0
2023-06-16 12:20:00,51.41,51.44,51.39,51.43,187430.0,49.9737,50.0029,49.9543,49.9931,187430.0
2023-06-16 12:30:00,51.44,51.48,51.43,51.45,165580.0,50.0029,50.0417,49.9931,50.0126,165580.0
2023-06-16 12:40:00,51.45,51.48,51.43,51.47,184120.0,50.0126,50.0417,49.9931,50.032,184120.0
2023-06-16 12:50:00,51.47,51.53,51.47,51.51,154930.0,50.032,50.0904,50.032,50.0709,154930.0
2023-06-16 13:00:00,51.52,51.52,51.44,51.44,192590.0,50.0806,50.0806,50.0029,50.0029,192590.0
2023-06-16 13:10:00,51.44,51.45,51.42,51.43,136025.0,50.0029,50.0126,49.9834,49.9931,136025.0
2023-06-16 13:20:00,51.43,51.44,51.38,51.39,122565.0,49.9931,50.0029,49.9445,49.9543,122565.0
2023-06-16 13:30:00,51.39,51.4,51.32,51.34,133185.0,49.9543,49.964,49.8862,49.9057,133185.0
2023-06-16 13:40:00,51.34,51.37,51.33,51.34,136525.0,49.9057,49.9348,49.8959,49.9057,136525.0
2023-06-16 13:50:00,51.35,51.41,51.35,51.41,118745.0,49.9154,49.9737,49.9154,49.9737,118745.0
2023-06-16 14:00:00,51.41,51.41,51.36,51.4,57205.0,49.9737,49.9737,49.9251,49.964,57205.0
2023-06-16 14:10:00,51.4,51.41,51.36,51.39,58880.0,49.964,49.9737,49.9251,49.9543,58880.0
2023-06-16 14:20:00,51.4,51.4,51.37,51.38,64495.0,49.964,49.964,49.9348,49.9445,64495.0
2023-06-16 14:30:00,51.39,51.39,51.32,51.35,134125.0,49.9543,49.9543,49.8862,49.9154,134125.0
2023-06-16 14:40:00,51.35,51.35,51.3,51.31,95315.0,49.9154,49.9154,49.8668,49.8765,95315.0
2023-06-16 14:50:00,51.31,51.34,51.29,51.32,115335.0,49.8765,49.9057,49.8571,49.8862,115335.0
2023-06-16 15:00:00,51.33,51.36,51.27,51.3,119235.0,49.8959,49.9251,49.8376,49.8668,119235.0
2023-06-16 15:10:00,51.3,51.31,51.25,51.29,66490.0,49.8668,49.8765,49.8182,49.8571,66490.0
2023-06-16 15:20:00,51.29,51.32,51.27,51.29,108520.0,49.8571,49.8862,49.8376,49.8571,108520.0
2023-06-16 15:30:00,51.3,51.37,51.29,51.36,113880.0,49.8668,49.9348,49.8571,49.9251,113880.0
2023-06-16 15:40:00,51.36,51.44,51.33,51.43,250160.0,49.9251,50.0029,49.8959,49.9931,250160.0
2023-06-16 15:50:00,51.44,51.49,51.4,51.41,1296700.0,50.0029,50.0515,49.964,49.9737,1296700.0
2023-06-20 09:30:00,51.14,51.17,51.04,51.08,285065.0,49.7112,49.7404,49.614,49.6529,285065.0
2023-06-20 09:40:00,51.08,51.15,50.94,51.02,96905.0,49.6529,49.721,49.5168,49.5946,96905.0
2023-06-20 09:50:00,51.0,51.11,51.0,51.07,89735.0,49.5752,49.6821,49.5752,49.6432,89735.0
2023-06-20 10:00:00,51.03,51.06,50.98,51.05,92720.0,49.6043,49.6335,49.5557,49.6238,92720.0
2023-06-20 10:10:00,51.05,51.09,50.91,50.93,126900.0,49.6238,49.6626,49.4877,49.5071,126900.0
2023-06-20 10:20:00,50.9,50.93,50.79,50.83,98600.0,49.478,49.5071,49.371,49.4099,98600.0
2023-06-20 10:30:00,50.82,50.91,50.8,50.84,234420.0,49.4002,49.4877,49.3807,49.4196,234420.0
2023-06-20 10:40:00,50.84,50.9,50.84,50.9,121315.0,49.4196,49.478,49.4196,49.478,121315.0
2023-06-20 10:50:00,50.87,50.91,50.84,50.91,79570.0,49.4488,49.4877,49.4196,49.4877,79570.0
2023-06-20 11:00:00,50.93,50.98,50.9,50.91,121800.0,49.5071,49.5557,49.478,49.4877,121800.0
2023-06-20 11:10:00,50.91,50.92,50.87,50.89,88650.0,49.4877,49.4974,49.4488,49.4682,88650.0
2023-06-20 11:20:00,50.89,50.9,50.84,50.85,92735.0,49.4682,49.478,49.4196,49.4293,92735.0
2023-06-20 11:30:00,50.85,50.95,50.84,50.94,74175.0,49.4293,49.5266,49.4196,49.5168,74175.0
2023-06-20 11:40:00,50.95,50.97,50.9,50.95,142210.0,49.5266,49.546,49.478,49.5266,142210.0
2023-06-20 11:50:00,50.96,51.02,50.95,50.96,169110.0,49.5363,49.5946,49.5266,49.5363,169110.0
2023-06-20 12:00:00,50.96,50.97,50.91,50.92,108265.0,49.5363,49.546,49.4877,49.4974,108265.0
2023-06-20 12:10:00,50.92,50.98,50.91,50.93,104170.0,49.4974,49.5557,49.4877,49.5071,104170.0
2023-06-20 12:20:00,50.93,51.04,50.93,51.0,142885.0,49.5071,49.614,49.5071,49.5752,142885.0
2023-06-20 12:30:00,51.0,51.07,50.95,51.05,154990.0,49.5752,49.6432,49.5266,49.6238,154990.0
2023-06-20 12:40:00,51.05,51.08,51.05,51.07,113420.0,49.6238,49.6529,49.6238,49.6432,113420.0
2023-06-20 12:50:00,51.06,51.08,51.03,51.08,102560.0,49.6335,49.6529,49.6043,49.6529,102560.0
2023-06-20 13:00:00,51.09,51.11,51.04,51.05,65390.0,49.6626,49.6821,49.614,49.6238,65390.0
2023-06-20 13:10:00,51.03,51.07,51.03,51.04,96185.0,49.6043,49.6432,49.6043,49.614,96185.0
2023-06-20 13:20:00,51.06,51.1,51.03,51.04,89800.0,49.6335,49.6724,49.6043,49.614,89800.0
2023-06-20 13:30:00,51.04,51.05,51.01,51.01,42685.0,49.614,49.6238,49.5849,49.5849,42685.0
2023-06-20 13:40:00,51.02,51.08,51.02,51.07,61125.0,49.5946,49.6529,49.5946,49.6432,61125.0
2023-06-20 13:50:00,51.08,51.08,51.03,51.04,79640.0,49.6529,49.6529,49.6043,49.614,79640.0
2023-06-20 14:00:00,51.04,51.07,51.01,51.02,28805.0,49.614,49.6432,49.5849,49.5946,28805.0
2023-06-20 14:10:00,51.01,51.06,51.01,51.03,48705.0,49.5849,49.6335,49.5849,49.6043,48705.0
2023-06-20 14:20:00,51.05,51.06,51.01,51.05,52030.0,49.6238,49.6335,49.5849,49.6238,52030.0
2023-06-20 14:30:00,51.05,51.06,51.01,51.02,184285.0,49.6238,49.6335,49.5849,49.5946,184285.0
2023-06-20 14:40:00,51.02,51.03,50.98,51.03,96605.0,49.5946,49.6043,49.5557,49.6043,96605.0
2023-06-20 14:50:00,51.03,51.07,51.03,51.05,81730.0,49.6043,49.6432,49.6043,49.6238,81730.0
2023-06-20 15:00:00,51.07,51.08,51.04,51.06,105860.0,49.6432,49.6529,49.614,49.6335,105860.0
2023-06-20 15:10:00,51.07,51.1,51.06,51.07,104960.0,49.6432,49.6724,49.6335,49.6432,104960.0
2023-06-20 15:20:00,51.07,51.12,51.05,51.12,116980.0,49.6432,49.6918,49.6238,49.6918,116980.0
2023-06-20 15:30:00,51.12,51.13,51.06,51.07,192180.0,49.6918,49.7015,49.6335,49.6432,192180.0
2023-06-20 15:40:00,51.07,51.12,51.05,51.11,331705.0,49.6432,49.6918,49.6238,49.6821,331705.0
2023-06-20 15:50:00,51.11,51.14,51.05,51.05,495140.0,49.6821,49.7112,49.6238,49.6238,495140.0
2023-06-21 09:30:00,50.85,50.86,50.72,50.74,316665.0,49.4293,49.4391,49.303,49.3224,316665.0
2023-06-21 09:40:00,50.76,50.93,50.7,50.93,249010.0,49.3419,49.5071,49.2835,49.5071,249010.0
2023-06-21 09:50:00,50.93,51.03,50.91,50.96,135890.0,49.5071,49.6043,49.4877,49.5363,135890.0
2023-06-21 10:00:00,50.98,51.0,50.89,50.94,246200.0,49.5557,49.5752,49.4682,49.5168,246200.0
2023-06-21 10:10:00,50.95,51.09,50.91,51.03,150125.0,49.5266,49.6626,49.4877,49.6043,150125.0
2023-06-21 10:20:00,51.03,51.08,51.01,51.08,132015.0,49.6043,49.6529,49.5849,49.6529,132015.0
2023-06-21 10:30:00,51.09,51.11,51.03,51.1,149140.0,49.6626,49.6821,49.6043,49.6724,149140.0
2023-06-21 10:40:00,51.09,51.11,50.9,50.91,122540.0,49.6626,49.6821,49.478,49.4877,122540.0
2023-06-21 10:50:00,50.9,51.06,50.87,51.06,167915.0,49.478,49.6335,49.4488,49.6335,167915.0
2023-06-21 11:00:00,51.06,51.11,50.93,50.96,97985.0,49.6335,49.6821,49.5071,49.5363,97985.0
2023-06-21 11:10:00,50.95,51.0,50.91,50.92,185220.0,49.5266,49.5752,49.4877,49.4974,185220.0
2023-06-21 11:20:00,50.9,51.03,50.9,51.03,109940.0,49.478,49.6043,49.478,49.6043,109940.0
2023-06-21 11:30:00,51.02,51.05,50.94,51.02,116240.0,49.5946,49.6238,49.5168,49.5946,116240.0
2023-06-21 11:40:00,51.02,51.07,50.99,51.0,113190.0,49.5946,49.6432,49.5654,49.5752,113190.0
2023-06-21 11:50:00,51.0,51.02,50.97,50.99,128810.0,49.5752,49.5946,49.546,49.5654,128810.0
2023-06-21 12:00:00,50.99,51.04,50.98,51.03,124680.0,49.5654,49.614,49.5557,49.6043,124680.0
2023-06-21 12:10:00,51.04,51.04,50.96,51.02,213485.0,49.614,49.614,49.5363,49.5946,213485.0
2023-06-21 12:20:00,51.0,51.01,50.97,51.01,85715.0,49.5752,49.5849,49.546,49.5849,85715.0
2023-06-21 12:30:00,51.03,51.05,50.98,50.99,107845.0,49.6043,49.6238,49.5557,49.5654,107845.0
2023-06-21 12:40:00,51.0,51.01,50.92,50.92,103445.0,49.5752,49.5849,49.4974,49.4974,103445.0
2023-06-21 12:50:00,50.92,50.97,50.88,50.9,187065.0,49.4974,49.546,49.4585,49.478,187065.0
2023-06-21 13:00:00,50.9,50.94,50.84,50.94,89795.0,49.478,49.5168,49.4196,49.5168,89795.0
2023-06-21 13:10:00,50.94,50.95,50.9,50.91,151325.0,49.5168,49.5266,49.478,49.4877,151325.0
2023-06-21 13:20:00,50.9,50.93,50.88,50.91,182955.0,49.478,49.5071,49.4585,49.4877,182955.0
2023-06-21 13:30:00,50.92,51.0,50.91,51.0,77060.0,49.4974,49.5752,49.4877,49.5752,77060.0
2023-06-21 13:40:00,51.0,51.03,50.98,51.03,105215.0,49.5752,49.6043,49.5557,49.6043,105215.0
2023-06-21 13:50:00,51.04,51.06,51.02,51.06,122955.0,49.614,49.6335,49.5946,49.6335,122955.0
2023-06-21 14:00:00,51.06,51.09,51.04,51.07,86945.0,49.6335,49.6626,49.614,49.6432,86945.0
2023-06-21 14:10:00,51.07,51.15,51.06,51.15,79320.0,49.6432,49.721,49.6335,49.721,79320.0
2023-06-21 14:20:00,51.16,51.2,51.15,51.19,99080.0,49.7307,49.7696,49.721,49.7599,99080.0
2023-06-21 14:30:00,51.19,51.21,51.17,51.19,89550.0,49.7599,49.7793,49.7404,49.7599,89550.0
2023-06-21 14:40:00,51.19,51.21,51.14,51.15,132925.0,49.7599,49.7793,49.7112,49.721,132925.0
2023-06-21 14:50:00,51.15,51.17,51.13,51.14,129775.0,49.721,49.7404,49.7015,49.7112,129775.0
2023-06-21 15:00:00,51.13,51.14,51.06,51.07,211455.0,49.7015,49.7112,49.6335,49.6432,211455.0
2023-06-21 15:10:00,51.08,51.13,51.07,51.11,117470.0,49.6529,49.7015,49.6432,49.6821,117470.0
2023-06-21 15:20:00,51.12,51.12,51.05,51.06,109460.0,49.6918,49.6918,49.6238,49.6335,109460.0
2023-06-21 15:30:00,51.06,51.07,50.96,50.99,205375.0,49.6335,49.6432,49.5363,49.5654,205375.0
2023-06-21 15:40:00,51.0,51.07,51.0,51.06,89670.0,49.5752,49.6432,49.5752,49.6335,89670.0
2023-06-21 15:50:00,51.07,51.08,50.96,50.99,280520.0,49.6432,49.6529,49.5363,49.5654,280520.0
2023-06-22 09:30:00,50.88,50.88,50.55,50.6,269590.0,49.4585,49.4585,49.1377,49.1863,269590.0
2023-06-22 09:40:00,50.57,50.59,50.45,50.5,314610.0,49.1572,49.1766,49.0405,49.0891,314610.0
2023-06-22 09:50:00,50.49,50.65,50.49,50.62,113660.0,49.0794,49.2349,49.0794,49.2058,113660.0
2023-06-22 10:00:00,50.62,50.63,50.57,50.62,38720.0,49.2058,49.2155,49.1572,49.2058,38720.0
2023-06-22 10:10:00,50.63,50.79,50.63,50.78,95550.0,49.2155,49.371,49.2155,49.3613,95550.0
2023-06-22 10:20:00,50.78,50.81,50.74,50.81,125265.0,49.3613,49.3905,49.3224,49.3905,125265.0
2023-06-22 10:30:00,50.81,50.83,50.74,50.75,80890.0,49.3905,49.4099,49.3224,49.3321,80890.0
2023-06-22 10:40:00,50.75,50.75,50.61,50.67,68005.0,49.3321,49.3321,49.1961,49.2544,68005.0
2023-06-22 10:50:00,50.67,50.74,50.64,50.67,73505.0,49.2544,49.3224,49.2252,49.2544,73505.0
2023-06-22 11:00:00,50.68,50.7,50.63,50.63,247390.0,49.2641,49.2835,49.2155,49.2155,247390.0
2023-06-22 11:10:00,50.63,50.64,50.55,50.6,90355.0,49.2155,49.2252,49.1377,49.1863,90355.0
2023-06-22 11:20:00,50.61,50.65,50.58,50.65,57600.0,49.1961,49.2349,49.1669,49.2349,57600.0
2023-06-22 11:30:00,50.65,50.74,50.64,50.7,62105.0,49.2349,49.3224,49.2252,49.2835,62105.0
2023-06-22 11:40:00,50.69,50.75,50.69,50.71,64910.0,49.2738,49.3321,49.2738,49.2933,64910.0
2023-06-22 11:50:00,50.72,50.75,50.72,50.74,50215.0,49.303,49.3321,49.303,49.3224,50215.0
2023-06-22 12:00:00,50.75,50.75,50.69,50.72,92760.0,49.3321,49.3321,49.2738,49.303,92760.0
2023-06-22 12:10:00,50.72,50.73,50.66,50.66,69595.0,49.303,49.3127,49.2447,49.2447,69595.0
2023-06-22 12:20:00,50.66,50.74,50.66,50.72,28180.0,49.2447,49.3224,49.2447,49.303,28180.0
2023-06-22 12:30:00,50.72,50.77,50.72,50.74,39115.0,49.303,49.3516,49.303,49.3224,39115.0
2023-06-22 12:40:00,50.73,50.75,50.69,50.69,50195.0,49.3127,49.3321,49.2738,49.2738,50195.0
2023-06-22 12:50:00,50.69,50.71,50.67,50.71,37505.0,49.2738,49.2933,49.2544,49.2933,37505.0
2023-06-22 13:00:00,50.71,50.71,50.62,50.64,150070.0,49.2933,49.2933,49.2058,49.2252,150070.0
2023-06-22 13:10:00,50.64,50.66,50.63,50.65,31995.0,49.2252,49.2447,49.2155,49.2349,31995.0
2023-06-22 13:20:00,50.65,50.7,50.65,50.68,43730.0,49.2349,49.2835,49.2349,49.2641,43730.0
2023-06-22 13:30:00,50.68,50.7,50.67,50.69,42265.0,49.2641,49.2835,49.2544,49.2738,42265.0
2023-06-22 13:40:00,50.69,50.73,50.69,50.71,38775.0,49.2738,49.3127,49.2738,49.2933,38775.0
2023-06-22 13:50:00,50.71,50.73,50.69,50.72,57620.0,49.2933,49.3127,49.2738,49.303,57620.0
2023-06-22 14:00:00,50.73,50.76,50.72,50.72,144165.0,49.3127,49.3419,49.303,49.303,144165.0
2023-06-22 14:10:00,50.71,50.73,50.69,50.7,81165.0,49.2933,49.3127,49.2738,49.2835,81165.0
2023-06-22 14:20:00,50.71,50.79,50.7,50.79,47865.0,49.2933,49.371,49.2835,49.371,47865.0
2023-06-22 14:30:00,50.79,50.83,50.78,50.81,40820.0,49.371,49.4099,49.3613,49.3905,40820.0
2023-06-22 14:40:00,50.8,50.81,50.75,50.75,43525.0,49.3807,49.3905,49.3321,49.3321,43525.0
2023-06-22 14:50:00,50.77,50.8,50.75,50.79,70340.0,49.3516,49.3807,49.3321,49.371,70340.0
2023-06-22 15:00:00,50.79,50.81,50.75,50.75,34585.0,49.371,49.3905,49.3321,49.3321,34585.0
2023-06-22 15:10:00,50.75,50.77,50.71,50.73,181425.0,49.3321,49.3516,49.2933,49.3127,181425.0
2023-06-22 15:20:00,50.73,50.73,50.64,50.64,47740.0,49.3127,49.3127,49.2252,49.2252,47740.0
2023-06-22 15:30:00,50.64,50.68,50.62,50.67,100450.0,49.2252,49.2641,49.2058,49.2544,100450.0
2023-06-22 15:40:00,50.69,50.7,50.67,50.7,59255.0,49.2738,49.2835,49.2544,49.2835,59255.0
2023-06-22 15:50:00,50.7,50.72,50.65,50.71,748650.0,49.2835,49.303,49.2349,49.2933,748650.0
2023-06-23 09:30:00,50.12,50.3,50.12,50.25,529950.0,48.7197,48.8947,48.7197,48.8461,529950.0
2023-06-23 09:40:00,50.25,50.4,50.24,50.36,343790.0,48.8461,48.9919,48.8364,48.953,343790.0
2023-06-23 09:50:00,50.36,50.45,50.36,50.44,79790.0,48.953,49.0405,48.953,49.0308,79790.0
2023-06-23 10:00:00,50.45,50.49,50.42,50.44,88130.0,49.0405,49.0794,49.0114,49.0308,88130.0
2023-06-23 10:10:00,50.42,50.45,50.37,50.41,114195.0,49.0114,49.0405,48.9628,49.0016,114195.0
2023-06-23 10:20:00,50.4,50.45,50.35,50.4,161320.0,48.9919,49.0405,48.9433,48.9919,161320.0
2023-06-23 10:30:00,50.42,50.5,50.4,50.5,56810.0,49.0114,49.0891,48.9919,49.0891,56810.0
2023-06-23 10:40:00,50.49,50.49,50.4,50.41,97835.0,49.0794,49.0794,48.9919,49.0016,97835.0
2023-06-23 10:50:00,50.4,50.43,50.31,50.41,112175.0,48.9919,49.0211,48.9044,49.0016,112175.0
2023-06-23 11:00:00,50.42,50.46,50.35,50.35,82450.0,49.0114,49.0502,48.9433,48.9433,82450.0
2023-06-23 11:10:00,50.35,50.37,50.31,50.31,42330.0,48.9433,48.9628,48.9044,48.9044,42330.0
2023-06-23 11:20:00,50.31,50.32,50.25,50.29,48340.0,48.9044,48.9142,48.8461,48.885,48340.0
2023-06-23 11:30:00,50.28,50.35,50.28,50.33,29980.0,48.8753,48.9433,48.8753,48.9239,29980.0
2023-06-23 11:40:00,50.32,50.37,50.32,50.33,83440.0,48.9142,48.9628,48.9142,48.9239,83440.0
2023-06-23 11:50:00,50.33,50.33,50.27,50.3,77670.0,48.9239,48.9239,48.8656,48.8947,77670.0
2023-06-23 12:00:00,50.32,50.34,50.31,50.31,134385.0,48.9142,48.9336,48.9044,48.9044,134385.0
2023-06-23 12:10:00,50.32,50.38,50.3,50.37,110415.0,48.9142,48.9725,48.8947,48.9628,110415.0
2023-06-23 12:20:00,50.37,50.41,50.37,50.41,35455.0,48.9628,49.0016,48.9628,49.0016,35455.0
2023-06-23 12:30:00,50.41,50.46,50.39,50.39,67035.0,49.0016,49.0502,48.9822,48.9822,67035.0
2023-06-23 12:40:00,50.39,50.42,50.38,50.4,52370.0,48.9822,49.0114,48.9725,48.9919,52370.0
2023-06-23 12:50:00,50.39,50.4,50.34,50.39,61140.0,48.9822,48.9919,48.9336,48.9822,61140.0
2023-06-23 13:00:00,50.39,50.39,50.34,50.37,45390.0,48.9822,48.9822,48.9336,48.9628,45390.0
2023-06-23 13:10:00,50.36,50.38,50.35,50.38,31985.0,48.953,48.9725,48.9433,48.9725,31985.0
2023-06-23 13:20:00,50.38,50.43,50.38,50.43,64605.0,48.9725,49.0211,48.9725,49.0211,64605.0
2023-06-23 13:30:00,50.43,50.47,50.42,50.47,121760.0,49.0211,49.06,49.0114,49.06,121760.0
2023-06-23 13:40:00,50.46,50.47,50.43,50.44,88025.0,49.0502,49.06,49.0211,49.0308,88025.0
2023-06-23 13:50:00,50.44,50.46,50.43,50.44,88440.0,49.0308,49.0502,49.0211,49.0308,88440.0
2023-06-23 14:00:00,50.44,50.44,50.36,50.36,81840.0,49.0308,49.0308,48.953,48.953,81840.0
2023-06-23 14:10:00,50.35,50.36,50.3,50.32,48830.0,48.9433,48.953,48.8947,48.9142,48830.0
2023-06-23 14:20:00,50.32,50.34,50.29,50.3,77200.0,48.9142,48.9336,48.885,48.8947,77200.0
2023-06-23 14:30:00,50.29,50.3,50.24,50.25,67880.0,48.885,48.8947,48.8364,48.8461,67880.0
2023-06-23 14:40:00,50.23,50.24,50.15,50.19,128980.0,48.8267,48.8364,48.7489,48.7878,128980.0
2023-06-23 14:50:00,50.18,50.19,50.14,50.15,66330.0,48.7781,48.7878,48.7392,48.7489,66330.0
2023-06-23 15:00:00,50.13,50.14,50.07,50.13,154020.0,48.7295,48.7392,48.6711,48.7295,154020.0
2023-06-23 15:10:00,50.13,50.15,50.1,50.14,121445.0,48.7295,48.7489,48.7003,48.7392,121445.0
2023-06-23 15:20:00,50.14,50.14,50.11,50.11,67725.0,48.7392,48.7392,48.71,48.71,67725.0
2023-06-23 15:30:00,50.11,50.16,50.11,50.13,145170.0,48.71,48.7586,48.71,48.7295,145170.0
2023-06-23 15:40:00,50.13,50.17,50.09,50.14,525525.0,48.7295,48.7683,48.6906,48.7392,525525.0
2023-06-23 15:50:00,50.14,50.18,50.09,50.12,511325.0,48.7392,48.7781,48.6906,48.7197,511325.0
2023-06-26 09:30:00,50.19,50.53,50.15,50.52,286965.0,48.7878,49.1183,48.7489,49.1086,286965.0
2023-06-26 09:40:00,50.54,50.73,50.54,50.67,150060.0,49.128,49.3127,49.128,49.2544,150060.0
2023-06-26 09:50:00,50.68,50.79,50.67,50.71,245525.0,49.2641,49.371,49.2544,49.2933,245525.0
2023-06-26 10:00:00,50.7,50.71,50.62,50.65,58050.0,49.2835,49.2933,49.2058,49.2349,58050.0
2023-06-26 10:10:00,50.59,50.69,50.56,50.64,80115.0,49.1766,49.2738,49.1475,49.2252,80115.0
2023-06-26 10:20:00,50.62,50.64,50.56,50.58,78555.0,49.2058,49.2252,49.1475,49.1669,78555.0
2023-06-26 10:30:00,50.58,50.58,50.45,50.46,153720.0,49.1669,49.1669,49.0405,49.0502,153720.0
2023-06-26 10:40:00,50.45,50.53,50.39,50.53,107745.0,49.0405,49.1183,48.9822,49.1183,107745.0
2023-06-26 10:50:00,50.55,50.58,50.54,50.58,30330.0,49.1377,49.1669,49.128,49.1669,30330.0
2023-06-26 11:00:00,50.58,50.6,50.49,50.52,52725.0,49.1669,49.1863,49.0794,49.1086,52725.0
2023-06-26 11:10:00,50.52,50.59,50.52,50.56,64760.0,49.1086,49.1766,49.1086,49.1475,64760.0
2023-06-26 11:20:00,50.56,50.57,50.48,50.53,48415.0,49.1475,49.1572,49.0697,49.1183,48415.0
2023-06-26 11:30:00,50.52,50.57,50.51,50.52,94720.0,49.1086,49.1572,49.0988,49.1086,94720.0
2023-06-26 11:40:00,50.54,50.63,50.53,50.62,99675.0,49.128,49.2155,49.1183,49.2058,99675.0
2023-06-26 11:50:00,50.61,50.69,50.61,50.69,40980.0,49.1961,49.2738,49.1961,49.2738,40980.0
2023-06-26 12:00:00,50.69,50.69,50.58,50.58,37100.0,49.2738,49.2738,49.1669,49.1669,37100.0
2023-06-26 12:10:00,50.54,50.63,50.53,50.57,138340.0,49.128,49.2155,49.1183,49.1572,138340.0
2023-06-26 12:20:00,50.57,50.62,50.54,50.56,69505.0,49.1572,49.2058,49.128,49.1475,69505.0
2023-06-26 12:30:00,50.55,50.57,50.46,50.47,85555.0,49.1377,49.1572,49.0502,49.06,85555.0
2023-06-26 12:40:00,50.46,50.49,50.43,50.48,63550.0,49.0502,49.0794,49.0211,49.0697,63550.0
2023-06-26 12:50:00,50.49,50.59,50.49,50.59,107810.0,49.0794,49.1766,49.0794,49.1766,107810.0
2023-06-26 13:00:00,50.59,50.63,50.59,50.6,70400.0,49.1766,49.2155,49.1766,49.1863,70400.0
2023-06-26 13:10:00,50.59,50.63,50.58,50.62,185725.0,49.1766,49.2155,49.1669,49.2058,185725.0
2023-06-26 13:20:00,50.64,50.66,50.58,50.66,27080.0,49.2252,49.2447,49.1669,49.2447,27080.0
2023-06-26 13:30:00,50.66,50.66,50.62,50.64,57555.0,49.2447,49.2447,49.2058,49.2252,57555.0
2023-06-26 13:40:00,50.66,50.72,50.65,50.7,30000.0,49.2447,49.303,49.2349,49.2835,30000.0
2023-06-26 13:50:00,50.7,50.71,50.64,50.65,11350.0,49.2835,49.2933,49.2252,49.2349,11350.0
2023-06-26 14:00:00,50.64,50.69,50.64,50.64,96430.0,49.2252,49.2738,49.2252,49.2252,96430.0
2023-06-26 14:10:00,50.63,50.65,50.61,50.61,42995.0,49.2155,49.2349,49.1961,49.1961,42995.0
2023-06-26 14:20:00,50.61,50.66,50.6,50.66,30890.0,49.1961,49.2447,49.1863,49.2447,30890.0
2023-06-26 14:30:00,50.65,50.72,50.64,50.72,150545.0,49.2349,49.303,49.2252,49.303,150545.0
2023-06-26 14:40:00,50.73,50.74,50.7,50.74,64840.0,49.3127,49.3224,49.2835,49.3224,64840.0
2023-06-26 14:50:00,50.74,50.75,50.7,50.74,119980.0,49.3224,49.3321,49.2835,49.3224,119980.0
2023-06-26 15:00:00,50.74,50.77,50.74,50.76,61160.0,49.3224,49.3516,49.3224,49.3419,61160.0
2023-06-26 15:10:00,50.76,50.77,50.75,50.76,90795.0,49.3419,49.3516,49.3321,49.3419,90795.0
2023-06-26 15:20:00,50.75,50.77,50.72,50.74,118880.0,49.3321,49.3516,49.303,49.3224,118880.0
2023-06-26 15:30:00,50.74,50.78,50.73,50.75,87705.0,49.3224,49.3613,49.3127,49.3321,87705.0
2023-06-26 15:40:00,50.75,50.76,50.62,50.65,164525.0,49.3321,49.3419,49.2058,49.2349,164525.0
2023-06-26 15:50:00,50.63,50.64,50.51,50.53,225380.0,49.2155,49.2252,49.0988,49.1183,225380.0
2023-06-27 09:30:00,50.61,50.68,50.5,50.63,414080.0,49.1961,49.2641,49.0891,49.2155,414080.0
2023-06-27 09:40:00,50.64,50.73,50.5,50.53,256080.0,49.2252,49.3127,49.0891,49.1183,256080.0
2023-06-27 09:50:00,50.52,50.65,50.5,50.65,50425.0,49.1086,49.2349,49.0891,49.2349,50425.0
2023-06-27 10:00:00,50.65,50.73,50.61,50.69,112725.0,49.2349,49.3127,49.1961,49.2738,112725.0
2023-06-27 10:10:00,50.67,50.85,50.63,50.83,57530.0,49.2544,49.4293,49.2155,49.4099,57530.0
2023-06-27 10:20:00,50.82,50.9,50.81,50.86,120155.0,49.4002,49.478,49.3905,49.4391,120155.0
2023-06-27 10:30:00,50.86,50.99,50.86,50.99,160175.0,49.4391,49.5654,49.4391,49.5654,160175.0
2023-06-27 10:40:00,51.0,51.09,50.94,51.05,214160.0,49.5752,49.6626,49.5168,49.6238,214160.0
2023-06-27 10:50:00,51.05,51.12,51.04,51.1,171995.0,49.6238,49.6918,49.614,49.6724,171995.0
2023-06-27 11:00:00,51.11,51.14,51.07,51.1,72350.0,49.6821,49.7112,49.6432,49.6724,72350.0
2023-06-27 11:10:00,51.09,51.13,51.03,51.09,53820.0,49.6626,49.7015,49.6043,49.6626,53820.0
2023-06-27 11:20:00,51.08,51.12,51.07,51.12,27160.0,49.6529,49.6918,49.6432,49.6918,27160.0
2023-06-27 11:30:00,51.12,51.16,51.11,51.14,113030.0,49.6918,49.7307,49.6821,49.7112,113030.0
2023-06-27 11:40:00,51.15,51.16,51.09,51.11,45315.0,49.721,49.7307,49.6626,49.6821,45315.0
2023-06-27 11:50:00,51.12,51.16,51.12,51.15,54665.0,49.6918,49.7307,49.6918,49.721,54665.0
2023-06-27 12:00:00,51.14,51.18,51.14,51.17,107370.0,49.7112,49.7501,49.7112,49.7404,107370.0
2023-06-27 12:10:00,51.17,51.22,51.16,51.19,41285.0,49.7404,49.789,49.7307,49.7599,41285.0
2023-06-27 12:20:00,51.19,51.26,51.18,51.23,42590.0,49.7599,49.8279,49.7501,49.7987,42590.0
2023-06-27 12:30:00,51.22,51.31,51.22,51.3,39495.0,49.789,49.8765,49.789,49.8668,39495.0
2023-06-27 12:40:00,51.3,51.3,51.27,51.3,58770.0,49.8668,49.8668,49.8376,49.8668,58770.0
2023-06-27 12:50:00,51.32,51.33,51.25,51.26,35570.0,49.8862,49.8959,49.8182,49.8279,35570.0
2023-06-27 13:00:00,51.27,51.27,51.21,51.23,45555.0,49.8376,49.8376,49.7793,49.7987,45555.0
2023-06-27 13:10:00,51.22,51.28,51.22,51.27,48295.0,49.789,49.8473,49.789,49.8376,48295.0
2023-06-27 13:20:00,51.27,51.37,51.27,51.34,81025.0,49.8376,49.9348,49.8376,49.9057,81025.0
2023-06-27 13:30:00,51.34,51.38,51.34,51.35,41475.0,49.9057,49.9445,49.9057,49.9154,41475.0
2023-06-27 13:40:00,51.36,51.38,51.34,51.36,51055.0,49.9251,49.9445,49.9057,49.9251,51055.0
2023-06-27 13:50:00,51.36,51.39,51.33,51.33,53935.0,49.9251,49.9543,49.8959,49.8959,53935.0
2023-06-27 14:00:00,51.32,51.35,51.31,51.32,70170.0,49.8862,49.9154,49.8765,49.8862,70170.0
2023-06-27 14:10:00,51.33,51.34,51.32,51.33,46445.0,49.8959,49.9057,49.8862,49.8959,46445.0
2023-06-27 14:20:00,51.33,51.35,51.32,51.35,164240.0,49.8959,49.9154,49.8862,49.9154,164240.0
2023-06-27 14:30:00,51.35,51.37,51.34,51.35,63440.0,49.9154,49.9348,49.9057,49.9154,63440.0
2023-06-27 14:40:00,51.34,51.35,51.31,51.34,55385.0,49.9057,49.9154,49.8765,49.9057,55385.0
2023-06-27 14:50:00,51.35,51.35,51.29,51.3,60840.0,49.9154,49.9154,49.8571,49.8668,60840.0
2023-06-27 15:00:00,51.3,51.35,51.3,51.34,100085.0,49.8668,49.9154,49.8668,49.9057,100085.0
2023-06-27 15:10:00,51.33,51.34,51.29,51.32,101970.0,49.8959,49.9057,49.8571,49.8862,101970.0
2023-06-27 15:20:00,51.32,51.4,51.3,51.4,109380.0,49.8862,49.964,49.8668,49.964,109380.0
2023-06-27 15:30:00,51.39,51.4,51.33,51.35,186890.0,49.9543,49.964,49.8959,49.9154,186890.0
2023-06-27 15:40:00,51.35,51.42,51.35,51.41,98470.0,49.9154,49.9834,49.9154,49.9737,98470.0
2023-06-27 15:50:00,51.41,51.41,51.32,51.34,577305.0,49.9737,49.9737,49.8862,49.9057,577305.0
2023-06-28 09:30:00,51.24,51.24,50.97,51.1,355320.0,49.8085,49.8085,49.546,49.6724,355320.0
2023-06-28 09:40:00,51.11,51.19,51.04,51.07,244005.0,49.6821,49.7599,49.614,49.6432,244005.0
2023-06-28 09:50:00,51.05,51.25,50.99,51.23,271105.0,49.6238,49.8182,49.5654,49.7987,271105.0
2023-06-28 10:00:00,51.26,51.28,51.2,51.22,103870.0,49.8279,49.8473,49.7696,49.789,103870.0
2023-06-28 10:10:00,51.24,51.24,51.14,51.21,152370.0,49.8085,49.8085,49.7112,49.7793,152370.0
2023-06-28 10:20:00,51.23,51.25,51.07,51.11,153715.0,49.7987,49.8182,49.6432,49.6821,153715.0
2023-06-28 10:30:00,51.13,51.23,51.13,51.22,66150.0,49.7015,49.7987,49.7015,49.789,66150.0
2023-06-28 10:40:00,51.21,51.28,51.15,51.18,84580.0,49.7793,49.8473,49.721,49.7501,84580.0
2023-06-28 10:50:00,51.19,51.19,51.1,51.12,40425.0,49.7599,49.7599,49.6724,49.6918,40425.0
2023-06-28 11:00:00,51.12,51.18,51.1,51.17,26990.0,49.6918,49.7501,49.6724,49.7404,26990.0
2023-06-28 11:10:00,51.19,51.21,51.11,51.2,87630.0,49.7599,49.7793,49.6821,49.7696,87630.0
2023-06-28 11:20:00,51.21,51.21,51.14,51.2,30540.0,49.7793,49.7793,49.7112,49.7696,30540.0
2023-06-28 11:30:00,51.2,51.29,51.2,51.28,21065.0,49.7696,49.8571,49.7696,49.8473,21065.0
2023-06-28 11:40:00,51.29,51.3,51.27,51.27,87880.0,49.8571,49.8668,49.8376,49.8376,87880.0
2023-06-28 11:50:00,51.26,51.26,51.21,51.23,38880.0,49.8279,49.8279,49.7793,49.7987,38880.0
2023-06-28 12:00:00,51.23,51.26,51.2,51.25,83715.0,49.7987,49.8279,49.7696,49.8182,83715.0
2023-06-28 12:10:00,51.25,51.36,51.25,51.35,97625.0,49.8182,49.9251,49.8182,49.9154,97625.0
2023-06-28 12:20:00,51.34,51.36,51.26,51.28,150850.0,49.9057,49.9251,49.8279,49.8473,150850.0
2023-06-28 12:30:00,51.28,51.33,51.27,51.3,107345.0,49.8473,49.8959,49.8376,49.8668,107345.0
2023-06-28 12:40:00,51.29,51.31,51.16,51.16,130720.0,49.8571,49.8765,49.7307,49.7307,130720.0
2023-06-28 12:50:00,51.16,51.16,51.09,51.15,180975.0,49.7307,49.7307,49.6626,49.721,180975.0
2023-06-28 13:00:00,51.16,51.18,51.11,51.16,104690.0,49.7307,49.7501,49.6821,49.7307,104690.0
2023-06-28 13:10:00,51.14,51.2,51.12,51.2,39465.0,49.7112,49.7696,49.6918,49.7696,39465.0
2023-06-28 13:20:00,51.2,51.26,51.19,51.26,28805.0,49.7696,49.8279,49.7599,49.8279,28805.0
2023-06-28 13:30:00,51.26,51.27,51.2,51.23,237570.0,49.8279,49.8376,49.7696,49.7987,237570.0
2023-06-28 13:40:00,51.23,51.25,51.21,51.21,38700.0,49.7987,49.8182,49.7793,49.7793,38700.0
2023-06-28 13:50:00,51.21,51.23,51.19,51.22,24875.0,49.7793,49.7987,49.7599,49.789,24875.0
2023-06-28 14:00:00,51.23,51.26,51.22,51.25,32055.0,49.7987,49.8279,49.789,49.8182,32055.0
2023-06-28 14:10:00,51.27,51.28,51.25,51.27,94090.0,49.8376,49.8473,49.8182,49.8376,94090.0
2023-06-28 14:20:00,51.27,51.28,51.25,51.28,38630.0,49.8376,49.8473,49.8182,49.8473,38630.0
2023-06-28 14:30:00,51.27,51.29,51.25,51.25,71930.0,49.8376,49.8571,49.8182,49.8182,71930.0
2023-06-28 14:40:00,51.26,51.28,51.23,51.24,29735.0,49.8279,49.8473,49.7987,49.8085,29735.0
2023-06-28 14:50:00,51.24,51.25,51.22,51.22,98700.0,49.8085,49.8182,49.789,49.789,98700.0
2023-06-28 15:00:00,51.24,51.26,51.17,51.21,25955.0,49.8085,49.8279,49.7404,49.7793,25955.0
2023-06-28 15:10:00,51.21,51.28,51.21,51.28,92515.0,49.7793,49.8473,49.7793,49.8473,92515.0
2023-06-28 15:20:00,51.29,51.31,51.26,51.26,52080.0,49.8571,49.8765,49.8279,49.8279,52080.0
2023-06-28 15:30:00,51.26,51.28,51.24,51.26,57270.0,49.8279,49.8473,49.8085,49.8279,57270.0
2023-06-28 15:40:00,51.26,51.3,51.25,51.29,58095.0,49.8279,49.8668,49.8182,49.8571,58095.0
2023-06-28 15:50:00,51.29,51.36,51.26,51.36,410415.0,49.8571,49.9251,49.8279,49.9251,410415.0
2023-06-29 09:30:00,51.39,51.58,51.29,51.58,245185.0,49.9543,50.139,49.8571,50.139,245185.0
2023-06-29 09:40:00,51.59,51.62,51.54,51.6,57030.0,50.1487,50.1778,50.1001,50.1584,57030.0
2023-06-29 09:50:00,51.61,51.75,51.61,51.71,32240.0,50.1681,50.3042,50.1681,50.2653,32240.0
2023-06-29 10:00:00,51.73,51.83,51.72,51.77,174355.0,50.2848,50.382,50.275,50.3236,174355.0
2023-06-29 10:10:00,51.76,51.82,51.72,51.81,48490.0,50.3139,50.3722,50.275,50.3625,48490.0
2023-06-29 10:20:00,51.81,51.83,51.69,51.72,64850.0,50.3625,50.382,50.2459,50.275,64850.0
2023-06-29 10:30:00,51.79,51.79,51.71,51.71,52585.0,50.3431,50.3431,50.2653,50.2653,52585.0
2023-06-29 10:40:00,51.7,51.76,51.65,51.71,101235.0,50.2556,50.3139,50.207,50.2653,101235.0
2023-06-29 10:50:00,51.72,51.72,51.64,51.69,148900.0,50.275,50.275,50.1973,50.2459,148900.0
2023-06-29 11:00:00,51.68,51.74,51.66,51.71,68250.0,50.2362,50.2945,50.2167,50.2653,68250.0
2023-06-29 11:10:00,51.71,51.78,51.7,51.7,54645.0,50.2653,50.3334,50.2556,50.2556,54645.0
2023-06-29 11:20:00,51.68,51.69,51.63,51.68,27925.0,50.2362,50.2459,50.1876,50.2362,27925.0
2023-06-29 11:30:00,51.67,51.72,51.65,51.68,39555.0,50.2264,50.275,50.207,50.2362,39555.0
2023-06-29 11:40:00,51.71,51.74,51.69,51.73,142780.0,50.2653,50.2945,50.2459,50.2848,142780.0
2023-06-29 11:50:00,51.73,51.78,51.69,51.72,87795.0,50.2848,50.3334,50.2459,50.275,87795.0
2023-06-29 12:00:00,51.73,51.75,51.72,51.74,37160.0,50.2848,50.3042,50.275,50.2945,37160.0
2023-06-29 12:10:00,51.76,51.81,51.74,51.81,36300.0,50.3139,50.3625,50.2945,50.3625,36300.0
2023-06-29 12:20:00,51.83,51.88,51.83,51.86,74605.0,50.382,50.4306,50.382,50.4111,74605.0
2023-06-29 12:30:00,51.85,51.92,51.85,51.92,52860.0,50.4014,50.4695,50.4014,50.4695,52860.0
2023-06-29 12:40:00,51.9,51.93,51.88,51.91,18110.0,50.45,50.4792,50.4306,50.4597,18110.0
2023-06-29 12:50:00,51.91,51.92,51.86,51.86,15720.0,50.4597,50.4695,50.4111,50.4111,15720.0
2023-06-29 13:00:00,51.88,51.88,51.77,51.82,73745.0,50.4306,50.4306,50.3236,50.3722,73745.0
2023-06-29 13:10:00,51.83,51.87,51.79,51.87,70265.0,50.382,50.4209,50.3431,50.4209,70265.0
2023-06-29 13:20:00,51.87,51.88,51.85,51.88,32495.0,50.4209,50.4306,50.4014,50.4306,32495.0
2023-06-29 13:30:00,51.89,51.91,51.87,51.91,30345.0,50.4403,50.4597,50.4209,50.4597,30345.0
2023-06-29 13:40:00,51.91,51.91,51.87,51.89,39890.0,50.4597,50.4597,50.4209,50.4403,39890.0
2023-06-29 13:50:00,51.88,51.88,51.8,51.82,53630.0,50.4306,50.4306,50.3528,50.3722,53630.0
2023-06-29 14:00:00,51.82,51.82,51.71,51.75,154670.0,50.3722,50.3722,50.2653,50.3042,154670.0
2023-06-29 14:10:00,51.75,51.81,51.73,51.81,72355.0,50.3042,50.3625,50.2848,50.3625,72355.0
2023-06-29 14:20:00,51.82,51.85,51.82,51.85,32560.0,50.3722,50.4014,50.3722,50.4014,32560.0
2023-06-29 14:30:00,51.85,51.86,51.83,51.85,155415.0,50.4014,50.4111,50.382,50.4014,155415.0
2023-06-29 14:40:00,51.84,51.86,51.79,51.84,57810.0,50.3917,50.4111,50.3431,50.3917,57810.0
2023-06-29 14:50:00,51.83,51.85,51.82,51.85,74910.0,50.382,50.4014,50.3722,50.4014,74910.0
2023-06-29 15:00:00,51.86,51.9,51.86,51.9,45175.0,50.4111,50.45,50.4111,50.45,45175.0
2023-06-29 15:10:00,51.9,51.93,51.89,51.89,81425.0,50.45,50.4792,50.4403,50.4403,81425.0
2023-06-29 15:20:00,51.89,51.94,51.89,51.93,36060.0,50.4403,50.4889,50.4403,50.4792,36060.0
2023-06-29 15:30:00,51.93,51.95,51.89,51.9,89695.0,50.4792,50.4986,50.4403,50.45,89695.0
2023-06-29 15:40:00,51.89,51.94,51.89,51.93,405400.0,50.4403,50.4889,50.4403,50.4792,405400.0
2023-06-29 15:50:00,51.93,51.99,51.91,51.98,412740.0,50.4792,50.5375,50.4597,50.5278,412740.0
2023-06-30 09:30:00,52.33,52.35,52.18,52.25,158095.0,50.868,50.8874,50.7222,50.7902,158095.0
2023-06-30 09:40:00,52.26,52.28,52.13,52.22,74800.0,50.8,50.8194,50.6736,50.7611,74800.0
2023-06-30 09:50:00,52.25,52.32,52.25,52.26,80465.0,50.7902,50.8583,50.7902,50.8,80465.0
2023-06-30 10:00:00,52.28,52.37,52.28,52.33,65730.0,50.8194,50.9069,50.8194,50.868,65730.0
2023-06-30 10:10:00,52.35,52.36,52.22,52.22,48485.0,50.8874,50.8972,50.7611,50.7611,48485.0
2023-06-30 10:20:00,52.22,52.29,52.2,52.29,60455.0,50.7611,50.8291,50.7416,50.8291,60455.0
2023-06-30 10:30:00,52.3,52.33,52.18,52.2,248570.0,50.8388,50.868,50.7222,50.7416,248570.0
2023-06-30 10:40:00,52.21,52.23,52.08,52.08,167285.0,50.7514,50.7708,50.625,50.625,167285.0
2023-06-30 10:50:00,52.07,52.21,52.07,52.21,64845.0,50.6153,50.7514,50.6153,50.7514,64845.0
2023-06-30 11:00:00,52.23,52.25,52.19,52.25,175955.0,50.7708,50.7902,50.7319,50.7902,175955.0
2023-06-30 11:10:00,52.27,52.28,52.23,52.24,45900.0,50.8097,50.8194,50.7708,50.7805,45900.0
2023-06-30 11:20:00,52.24,52.26,52.2,52.23,93930.0,50.7805,50.8,50.7416,50.7708,93930.0
2023-06-30 11:30:00,52.23,52.25,52.19,52.23,174160.0,50.7708,50.7902,50.7319,50.7708,174160.0
2023-06-30 11:40:00,52.23,52.29,52.23,52.28,113145.0,50.7708,50.8291,50.7708,50.8194,113145.0
2023-06-30 11:50:00,52.28,52.28,52.23,52.28,218945.0,50.8194,50.8194,50.7708,50.8194,218945.0
2023-06-30 12:00:00,52.28,52.3,52.26,52.27,110975.0,50.8194,50.8388,50.8,50.8097,110975.0
2023-06-30 12:10:00,52.27,52.31,52.27,52.3,96185.0,50.8097,50.8486,50.8097,50.8388,96185.0
2023-06-30 12:20:00,52.3,52.37,52.3,52.37,72605.0,50.8388,50.9069,50.8388,50.9069,72605.0
2023-06-30 12:30:00,52.38,52.43,52.37,52.41,52930.0,50.9166,50.9652,50.9069,50.9458,52930.0
2023-06-30 12:40:00,52.4,52.43,52.38,52.38,51175.0,50.936,50.9652,50.9166,50.9166,51175.0
2023-06-30 12:50:00,52.38,52.41,52.38,52.4,317430.0,50.9166,50.9458,50.9166,50.936,317430.0
2023-06-30 13:00:00,52.4,52.42,52.38,52.41,127830.0,50.936,50.9555,50.9166,50.9458,127830.0
2023-06-30 13:10:00,52.41,52.44,52.4,52.44,84510.0,50.9458,50.9749,50.936,50.9749,84510.0
2023-06-30 13:20:00,52.43,52.43,52.4,52.41,75720.0,50.9652,50.9652,50.936,50.9458,75720.0
2023-06-30 13:30:00,52.41,52.45,52.4,52.4,153015.0,50.9458,50.9846,50.936,50.936,153015.0
2023-06-30 13:40:00,52.4,52.42,52.38,52.42,134905.0,50.936,50.9555,50.9166,50.9555,134905.0
2023-06-30 13:50:00,52.42,52.42,52.39,52.4,134975.0,50.9555,50.9555,50.9263,50.936,134975.0
2023-06-30 14:00:00,52.41,52.43,52.39,52.43,87630.0,50.9458,50.9652,50.9263,50.9652,87630.0
2023-06-30 14:10:00,52.43,52.44,52.41,52.43,80080.0,50.9652,50.9749,50.9458,50.9652,80080.0
2023-06-30 14:20:00,52.43,52.46,52.41,52.45,68675.0,50.9652,50.9944,50.9458,50.9846,68675.0
2023-06-30 14:30:00,52.46,52.49,52.45,52.49,127445.0,50.9944,51.0235,50.9846,51.0235,127445.0
2023-06-30 14:40:00,52.49,52.51,52.48,52.5,153755.0,51.0235,51.043,51.0138,51.0333,153755.0
2023-06-30 14:50:00,52.5,52.51,52.45,52.47,146850.0,51.0333,51.043,50.9846,51.0041,146850.0
2023-06-30 15:00:00,52.47,52.48,52.41,52.42,129775.0,51.0041,51.0138,50.9458,50.9555,129775.0
2023-06-30 15:10:00,52.42,52.48,52.42,52.47,123720.0,50.9555,51.0138,50.9555,51.0041,123720.0
2023-06-30 15:20:00,52.46,52.47,52.4,52.45,278400.0,50.9944,51.0041,50.936,50.9846,278400.0
2023-06-30 15:30:00,52.45,52.45,52.38,52.39,156285.0,50.9846,50.9846,50.9166,50.9263,156285.0
2023-06-30 15:40:00,52.4,52.41,52.36,52.38,123375.0,50.936,50.9458,50.8972,50.9166,123375.0
2023-06-30 15:50:00,52.38,52.41,52.29,52.3,423825.0,50.9166,50.9458,50.8291,50.8388,423825.0
2023-07-03 09:30:00,52.24,52.49,52.2,52.44,253975.0,50.7805,51.0235,50.7416,50.9749,253975.0
2023-07-03 09:40:00,52.44,52.6,52.37,52.45,253255.0,50.9749,51.1305,50.9069,50.9846,253255.0
2023-07-03 09:50:00,52.45,52.45,52.33,52.41,109935.0,50.9846,50.9846,50.868,50.9458,109935.0
2023-07-03 10:00:00,52.45,52.51,52.42,52.47,78235.0,50.9846,51.043,50.9555,51.0041,78235.0
2023-07-03 10:10:00,52.46,52.55,52.43,52.51,93710.0,50.9944,51.0819,50.9652,51.043,93710.0
2023-07-03 10:20:00,52.53,52.56,52.48,52.52,128215.0,51.0624,51.0916,51.0138,51.0527,128215.0
2023-07-03 10:30:00,52.56,52.59,52.47,52.58,200030.0,51.0916,51.1207,51.0041,51.111,200030.0
2023-07-03 10:40:00,52.58,52.6,52.5,52.52,356510.0,51.111,51.1305,51.0333,51.0527,356510.0
2023-07-03 10:50:00,52.51,52.53,52.44,52.47,209205.0,51.043,51.0624,50.9749,51.0041,209205.0
2023-07-03 11:00:00,52.48,52.59,52.47,52.59,86000.0,51.0138,51.1207,51.0041,51.1207,86000.0
2023-07-03 11:10:00,52.59,52.6,52.47,52.47,94075.0,51.1207,51.1305,51.0041,51.0041,94075.0
2023-07-03 11:20:00,52.47,52.52,52.45,52.51,148455.0,51.0041,51.0527,50.9846,51.043,148455.0
2023-07-03 11:30:00,52.51,52.54,52.51,52.54,117415.0,51.043,51.0721,51.043,51.0721,117415.0
2023-07-03 11:40:00,52.53,52.54,52.46,52.48,137990.0,51.0624,51.0721,50.9944,51.0138,137990.0
2023-07-03 11:50:00,52.47,52.49,52.46,52.47,86765.0,51.0041,51.0235,50.9944,51.0041,86765.0
2023-07-03 12:00:00,52.47,52.51,52.46,52.51,76555.0,51.0041,51.043,50.9944,51.043,76555.0
2023-07-03 12:10:00,52.51,52.51,52.43,52.46,93040.0,51.043,51.043,50.9652,50.9944,93040.0
2023-07-03 12:20:00,52.45,52.48,52.45,52.47,454505.0,50.9846,51.0138,50.9846,51.0041,454505.0
2023-07-03 12:30:00,52.47,52.5,52.42,52.48,197515.0,51.0041,51.0333,50.9555,51.0138,197515.0
2023-07-03 12:40:00,52.48,52.49,52.45,52.47,241605.0,51.0138,51.0235,50.9846,51.0041,241605.0
2023-07-03 12:50:00,52.47,52.51,52.47,52.48,407895.0,51.0041,51.043,51.0041,51.0138,407895.0
2023-07-05 09:30:00,52.28,52.3,51.92,52.1,606695.0,50.8194,50.8388,50.4695,50.6444,606695.0
2023-07-05 09:40:00,52.08,52.08,51.93,52.03,233040.0,50.625,50.625,50.4792,50.5764,233040.0
2023-07-05 09:50:00,52.03,52.12,52.03,52.12,190715.0,50.5764,50.6639,50.5764,50.6639,190715.0
2023-07-05 10:00:00,52.13,52.21,52.11,52.21,205860.0,50.6736,50.7514,50.6541,50.7514,205860.0
2023-07-05 10:10:00,52.18,52.19,52.11,52.16,277650.0,50.7222,50.7319,50.6541,50.7028,277650.0
2023-07-05 10:20:00,52.17,52.23,52.05,52.07,345540.0,50.7125,50.7708,50.5958,50.6153,345540.0
2023-07-05 10:30:00,52.09,52.15,52.08,52.13,278800.0,50.6347,50.693,50.625,50.6736,278800.0
2023-07-05 10:40:00,52.13,52.16,52.02,52.05,150550.0,50.6736,50.7028,50.5667,50.5958,150550.0
2023-07-05 10:50:00,52.04,52.19,52.04,52.18,367995.0,50.5861,50.7319,50.5861,50.7222,367995.0
2023-07-05 11:00:00,52.19,52.21,52.11,52.12,181000.0,50.7319,50.7514,50.6541,50.6639,181000.0
2023-07-05 11:10:00,52.1,52.17,52.1,52.11,212225.0,50.6444,50.7125,50.6444,50.6541,212225.0
2023-07-05 11:20:00,52.12,52.24,52.12,52.22,153200.0,50.6639,50.7805,50.6639,50.7611,153200.0
2023-07-05 11:30:00,52.24,52.29,52.23,52.23,96280.0,50.7805,50.8291,50.7708,50.7708,96280.0
2023-07-05 11:40:00,52.23,52.25,52.19,52.2,114300.0,50.7708,50.7902,50.7319,50.7416,114300.0
2023-07-05 11:50:00,52.19,52.2,52.13,52.17,100760.0,50.7319,50.7416,50.6736,50.7125,100760.0
2023-07-05 12:00:00,52.17,52.21,52.16,52.2,100320.0,50.7125,50.7514,50.7028,50.7416,100320.0
2023-07-05 12:10:00,52.2,52.2,52.14,52.15,90100.0,50.7416,50.7416,50.6833,50.693,90100.0
2023-07-05 12:20:00,52.15,52.16,52.12,52.13,45325.0,50.693,50.7028,50.6639,50.6736,45325.0
2023-07-05 12:30:00,52.12,52.14,52.04,52.09,145220.0,50.6639,50.6833,50.5861,50.6347,145220.0
2023-07-05 12:40:00,52.08,52.09,52.06,52.08,33515.0,50.625,50.6347,50.6055,50.625,33515.0
2023-07-05 12:50:00,52.1,52.11,52.06,52.1,44395.0,50.6444,50.6541,50.6055,50.6444,44395.0
2023-07-05 13:00:00,52.09,52.09,52.07,52.07,60160.0,50.6347,50.6347,50.6153,50.6153,60160.0
2023-07-05 13:10:00,52.06,52.09,52.04,52.09,84230.0,50.6055,50.6347,50.5861,50.6347,84230.0
2023-07-05 13:20:00,52.09,52.13,52.08,52.11,114865.0,50.6347,50.6736,50.625,50.6541,114865.0
2023-07-05 13:30:00,52.1,52.12,52.08,52.11,212745.0,50.6444,50.6639,50.625,50.6541,212745.0
2023-07-05 13:40:00,52.11,52.15,52.11,52.15,52175.0,50.6541,50.693,50.6541,50.693,52175.0
2023-07-05 13:50:00,52.13,52.16,52.13,52.16,42535.0,50.6736,50.7028,50.6736,50.7028,42535.0
2023-07-05 14:00:00,52.16,52.17,52.11,52.14,65820.0,50.7028,50.7125,50.6541,50.6833,65820.0
2023-07-05 14:10:00,52.14,52.14,52.01,52.02,237595.0,50.6833,50.6833,50.5569,50.5667,237595.0
2023-07-05 14:20:00,52.02,52.05,51.99,52.03,84745.0,50.5667,50.5958,50.5375,50.5764,84745.0
2023-07-05 14:30:00,52.02,52.08,52.02,52.07,121565.0,50.5667,50.625,50.5667,50.6153,121565.0
2023-07-05 14:40:00,52.08,52.1,52.06,52.1,135970.0,50.625,50.6444,50.6055,50.6444,135970.0
2023-07-05 14:50:00,52.09,52.13,52.08,52.12,101710.0,50.6347,50.6736,50.625,50.6639,101710.0
2023-07-05 15:00:00,52.12,52.14,52.12,52.13,62165.0,50.6639,50.6833,50.6639,50.6736,62165.0
2023-07-05 15:10:00,52.12,52.15,52.12,52.14,79950.0,50.6639,50.693,50.6639,50.6833,79950.0
2023-07-05 15:20:00,52.14,52.17,52.12,52.17,91395.0,50.6833,50.7125,50.6639,50.7125,91395.0
2023-07-05 15:30:00,52.16,52.17,52.11,52.11,137230.0,50.7028,50.7125,50.6541,50.6541,137230.0
2023-07-05 15:40:00,52.11,52.13,52.07,52.08,141620.0,50.6541,50.6736,50.6153,50.625,141620.0
2023-07-05 15:50:00,52.08,52.08,52.01,52.01,255200.0,50.625,50.625,50.5569,50.5569,255200.0
2023-07-06 09:30:00,51.5,51.56,51.33,51.5,196085.0,50.0612,50.1195,49.8959,50.0612,196085.0
2023-07-06 09:40:00,51.51,51.51,51.32,51.46,136435.0,50.0709,50.0709,49.8862,50.0223,136435.0
2023-07-06 09:50:00,51.44,51.48,51.34,51.38,113305.0,50.0029,50.0417,49.9057,49.9445,113305.0
2023-07-06 10:00:00,51.38,51.41,51.22,51.22,258430.0,49.9445,49.9737,49.789,49.789,258430.0
2023-07-06 10:10:00,51.23,51.28,51.16,51.17,241915.0,49.7987,49.8473,49.7307,49.7404,241915.0
2023-07-06 10:20:00,51.18,51.23,51.09,51.09,63870.0,49.7501,49.7987,49.6626,49.6626,63870.0
2023-07-06 10:30:00,51.08,51.15,51.06,51.06,45395.0,49.6529,49.721,49.6335,49.6335,45395.0
2023-07-06 10:40:00,51.05,51.1,51.05,51.06,31880.0,49.6238,49.6724,49.6238,49.6335,31880.0
2023-07-06 10:50:00,51.05,51.07,51.01,51.03,64210.0,49.6238,49.6432,49.5849,49.6043,64210.0
2023-07-06 11:00:00,51.04,51.07,51.01,51.03,94275.0,49.614,49.6432,49.5849,49.6043,94275.0
2023-07-06 11:10:00,51.04,51.05,50.99,51.0,105790.0,49.614,49.6238,49.5654,49.5752,105790.0
2023-07-06 11:20:00,50.99,51.01,50.96,50.99,61965.0,49.5654,49.5849,49.5363,49.5654,61965.0
2023-07-06 11:30:00,51.0,51.08,50.99,51.05,43785.0,49.5752,49.6529,49.5654,49.6238,43785.0
2023-07-06 11:40:00,51.04,51.1,51.03,51.08,128395.0,49.614,49.6724,49.6043,49.6529,128395.0
2023-07-06 11:50:00,51.07,51.13,51.05,51.13,86640.0,49.6432,49.7015,49.6238,49.7015,86640.0
2023-07-06 12:00:00,51.13,51.15,51.1,51.12,96190.0,49.7015,49.721,49.6724,49.6918,96190.0
2023-07-06 12:10:00,51.12,51.14,51.09,51.13,45385.0,49.6918,49.7112,49.6626,49.7015,45385.0
2023-07-06 12:20:00,51.14,51.15,51.12,51.12,19620.0,49.7112,49.721,49.6918,49.6918,19620.0
2023-07-06 12:30:00,51.13,51.18,51.11,51.13,25695.0,49.7015,49.7501,49.6821,49.7015,25695.0
2023-07-06 12:40:00,51.13,51.21,51.13,51.21,42810.0,49.7015,49.7793,49.7015,49.7793,42810.0
2023-07-06 12:50:00,51.23,51.25,51.21,51.25,41185.0,49.7987,49.8182,49.7793,49.8182,41185.0
2023-07-06 13:00:00,51.26,51.3,51.24,51.25,58390.0,49.8279,49.8668,49.8085,49.8182,58390.0
2023-07-06 13:10:00,51.28,51.29,51.25,51.26,34025.0,49.8473,49.8571,49.8182,49.8279,34025.0
2023-07-06 13:20:00,51.28,51.34,51.27,51.27,763790.0,49.8473,49.9057,49.8376,49.8376,763790.0
2023-07-06 13:30:00,51.29,51.35,51.28,51.34,26465.0,49.8571,49.9154,49.8473,49.9057,26465.0
2023-07-06 13:40:00,51.36,51.37,51.31,51.35,25350.0,49.9251,49.9348,49.8765,49.9154,25350.0
2023-07-06 13:50:00,51.36,51.36,51.31,51.34,425585.0,49.9251,49.9251,49.8765,49.9057,425585.0
2023-07-06 14:00:00,51.35,51.35,51.31,51.33,22905.0,49.9154,49.9154,49.8765,49.8959,22905.0
2023-07-06 14:10:00,51.31,51.32,51.29,51.32,100575.0,49.8765,49.8862,49.8571,49.8862,100575.0
2023-07-06 14:20:00,51.33,51.33,51.28,51.32,27850.0,49.8959,49.8959,49.8473,49.8862,27850.0
2023-07-06 14:30:00,51.32,51.36,51.32,51.36,79590.0,49.8862,49.9251,49.8862,49.9251,79590.0
2023-07-06 14:40:00,51.36,51.43,51.35,51.42,37735.0,49.9251,49.9931,49.9154,49.9834,37735.0
2023-07-06 14:50:00,51.43,51.45,51.4,51.44,62010.0,49.9931,50.0126,49.964,50.0029,62010.0
2023-07-06 15:00:00,51.44,51.45,51.42,51.43,51365.0,50.0029,50.0126,49.9834,49.9931,51365.0
2023-07-06 15:10:00,51.43,51.44,51.38,51.42,53285.0,49.9931,50.0029,49.9445,49.9834,53285.0
2023-07-06 15:20:00,51.41,51.44,51.4,51.41,44425.0,49.9737,50.0029,49.964,49.9737,44425.0
2023-07-06 15:30:00,51.41,51.44,51.39,51.42,65125.0,49.9737,50.0029,49.9543,49.9834,65125.0
2023-07-06 15:40:00,51.42,51.42,51.34,51.41,114425.0,49.9834,49.9834,49.9057,49.9737,114425.0
2023-07-06 15:50:00,51.41,51.48,51.4,51.45,434560.0,49.9737,50.0417,49.964,50.0126,434560.0
2023-07-07 09:30:00,51.48,51.8,51.48,51.75,220660.0,50.0417,50.3528,50.0417,50.3042,220660.0
2023-07-07 09:40:00,51.69,51.79,51.67,51.79,88790.0,50.2459,50.3431,50.2264,50.3431,88790.0
2023-07-07 09:50:00,51.82,51.87,51.78,51.83,52990.0,50.3722,50.4209,50.3334,50.382,52990.0
2023-07-07 10:00:00,51.83,51.84,51.71,51.78,185865.0,50.382,50.3917,50.2653,50.3334,185865.0
2023-07-07 10:10:00,51.79,51.84,51.72,51.81,75845.0,50.3431,50.3917,50.275,50.3625,75845.0
2023-07-07 10:20:00,51.81,51.86,51.78,51.86,41965.0,50.3625,50.4111,50.3334,50.4111,41965.0
2023-07-07 10:30:00,51.83,51.91,51.77,51.89,45440.0,50.382,50.4597,50.3236,50.4403,45440.0
2023-07-07 10:40:00,51.88,51.94,51.87,51.88,228100.0,50.4306,50.4889,50.4209,50.4306,228100.0
2023-07-07 10:50:00,51.9,51.97,51.86,51.94,152830.0,50.45,50.5181,50.4111,50.4889,152830.0
2023-07-07 11:00:00,51.95,52.02,51.95,51.96,82970.0,50.4986,50.5667,50.4986,50.5083,82970.0
2023-07-07 11:10:00,51.97,52.01,51.95,51.99,71900.0,50.5181,50.5569,50.4986,50.5375,71900.0
2023-07-07 11:20:00,51.98,52.07,51.98,52.06,49715.0,50.5278,50.6153,50.5278,50.6055,49715.0
2023-07-07 11:30:00,52.07,52.12,52.06,52.08,85895.0,50.6153,50.6639,50.6055,50.625,85895.0
2023-07-07 11:40:00,52.07,52.08,52.03,52.05,106190.0,50.6153,50.625,50.5764,50.5958,106190.0
2023-07-07 11:50:00,52.04,52.06,51.99,52.03,151520.0,50.5861,50.6055,50.5375,50.5764,151520.0
2023-07-07 12:00:00,52.03,52.03,52.01,52.01,107565.0,50.5764,50.5764,50.5569,50.5569,107565.0
2023-07-07 12:10:00,52.02,52.09,52.0,52.09,90065.0,50.5667,50.6347,50.5472,50.6347,90065.0
2023-07-07 12:20:00,52.09,52.13,52.08,52.13,62860.0,50.6347,50.6736,50.625,50.6736,62860.0
2023-07-07 12:30:00,52.13,52.28,52.12,52.27,189405.0,50.6736,50.8194,50.6639,50.8097,189405.0
2023-07-07 12:40:00,52.27,52.35,52.27,52.29,291980.0,50.8097,50.8874,50.8097,50.8291,291980.0
2023-07-07 12:50:00,52.27,52.35,52.27,52.34,77910.0,50.8097,50.8874,50.8097,50.8777,77910.0
2023-07-07 13:00:00,52.34,52.38,52.33,52.35,107760.0,50.8777,50.9166,50.868,50.8874,107760.0
2023-07-07 13:10:00,52.35,52.35,52.3,52.34,68775.0,50.8874,50.8874,50.8388,50.8777,68775.0
2023-07-07 13:20:00,52.34,52.34,52.31,52.32,118435.0,50.8777,50.8777,50.8486,50.8583,118435.0
2023-07-07 13:30:00,52.32,52.33,52.2,52.22,177110.0,50.8583,50.868,50.7416,50.7611,177110.0
2023-07-07 13:40:00,52.22,52.26,52.22,52.24,84785.0,50.7611,50.8,50.7611,50.7805,84785.0
2023-07-07 13:50:00,52.23,52.25,52.16,52.19,236330.0,50.7708,50.7902,50.7028,50.7319,236330.0
2023-07-07 14:00:00,52.2,52.23,52.18,52.2,58890.0,50.7416,50.7708,50.7222,50.7416,58890.0
2023-07-07 14:10:00,52.21,52.22,52.19,52.2,122895.0,50.7514,50.7611,50.7319,50.7416,122895.0
2023-07-07 14:20:00,52.2,52.26,52.19,52.26,63205.0,50.7416,50.8,50.7319,50.8,63205.0
2023-07-07 14:30:00,52.26,52.26,52.2,52.2,89210.0,50.8,50.8,50.7416,50.7416,89210.0
2023-07-07 14:40:00,52.2,52.21,52.16,52.18,109305.0,50.7416,50.7514,50.7028,50.7222,109305.0
2023-07-07 14:50:00,52.19,52.2,52.14,52.17,103285.0,50.7319,50.7416,50.6833,50.7125,103285.0
2023-07-07 15:00:00,52.17,52.2,52.17,52.18,103395.0,50.7125,50.7416,50.7125,50.7222,103395.0
2023-07-07 15:10:00,52.18,52.2,52.12,52.15,203655.0,50.7222,50.7416,50.6639,50.693,203655.0
2023-07-07 15:20:00,52.15,52.16,52.13,52.14,136130.0,50.693,50.7028,50.6736,50.6833,136130.0
2023-07-07 15:30:00,52.14,52.17,52.06,52.06,151520.0,50.6833,50.7125,50.6055,50.6055,151520.0
2023-07-07 15:40:00,52.06,52.06,51.94,51.94,164725.0,50.6055,50.6055,50.4889,50.4889,164725.0
2023-07-07 15:50:00,51.96,51.99,51.88,51.94,229470.0,50.5083,50.5375,50.4306,50.4889,229470.0
2023-07-10 09:30:00,51.85,52.18,51.8,52.12,318775.0,50.4014,50.7222,50.3528,50.6639,318775.0
2023-07-10 09:40:00,52.19,52.36,52.18,52.36,79945.0,50.7319,50.8972,50.7222,50.8972,79945.0
2023-07-10 09:50:00,52.38,52.49,52.35,52.48,76785.0,50.9166,51.0235,50.8874,51.0138,76785.0
2023-07-10 10:00:00,52.49,52.61,52.49,52.59,52665.0,51.0235,51.1402,51.0235,51.1207,52665.0
2023-07-10 10:10:00,52.6,52.6,52.44,52.46,48780.0,51.1305,51.1305,50.9749,50.9944,48780.0
2023-07-10 10:20:00,52.46,52.5,52.43,52.43,23675.0,50.9944,51.0333,50.9652,50.9652,23675.0
2023-07-10 10:30:00,52.43,52.45,52.31,52.4,286355.0,50.9652,50.9846,50.8486,50.936,286355.0
2023-07-10 10:40:00,52.42,52.53,52.4,52.53,27940.0,50.9555,51.0624,50.936,51.0624,27940.0
2023-07-10 10:50:00,52.51,52.51,52.4,52.42,48070.0,51.043,51.043,50.936,50.9555,48070.0
2023-07-10 11:00:00,52.43,52.43,52.35,52.35,32415.0,50.9652,50.9652,50.8874,50.8874,32415.0
2023-07-10 11:10:00,52.36,52.39,52.33,52.34,38870.0,50.8972,50.9263,50.868,50.8777,38870.0
2023-07-10 11:20:00,52.33,52.44,52.33,52.41,16000.0,50.868,50.9749,50.868,50.9458,16000.0
2023-07-10 11:30:00,52.4,52.43,52.39,52.41,31320.0,50.936,50.9652,50.9263,50.9458,31320.0
2023-07-10 11:40:00,52.42,52.43,52.38,52.43,22985.0,50.9555,50.9652,50.9166,50.9652,22985.0
2023-07-10 11:50:00,52.43,52.49,52.43,52.48,100615.0,50.9652,51.0235,50.9652,51.0138,100615.0
2023-07-10 12:00:00,52.49,52.49,52.37,52.39,68865.0,51.0235,51.0235,50.9069,50.9263,68865.0
2023-07-10 12:10:00,52.4,52.45,52.39,52.45,94445.0,50.936,50.9846,50.9263,50.9846,94445.0
2023-07-10 12:20:00,52.45,52.5,52.45,52.49,34010.0,50.9846,51.0333,50.9846,51.0235,34010.0
2023-07-10 12:30:00,52.49,52.5,52.43,52.43,41700.0,51.0235,51.0333,50.9652,50.9652,41700.0
2023-07-10 12:40:00,52.41,52.51,52.41,52.51,67680.0,50.9458,51.043,50.9458,51.043,67680.0
2023-07-10 12:50:00,52.49,52.49,52.45,52.45,25180.0,51.0235,51.0235,50.9846,50.9846,25180.0
2023-07-10 13:00:00,52.46,52.46,52.43,52.45,22680.0,50.9944,50.9944,50.9652,50.9846,22680.0
2023-07-10 13:10:00,52.46,52.49,52.45,52.49,16440.0,50.9944,51.0235,50.9846,51.0235,16440.0
2023-07-10 13:20:00,52.49,52.49,52.45,52.46,20585.0,51.0235,51.0235,50.9846,50.9944,20585.0
2023-07-10 13:30:00,52.47,52.49,52.45,52.47,23865.0,51.0041,51.0235,50.9846,51.0041,23865.0
2023-07-10 13:40:00,52.47,52.5,52.46,52.47,65525.0,51.0041,51.0333,50.9944,51.0041,65525.0
2023-07-10 13:50:00,52.46,52.49,52.46,52.48,16350.0,50.9944,51.0235,50.9944,51.0138,16350.0
2023-07-10 14:00:00,52.5,52.5,52.45,52.46,39840.0,51.0333,51.0333,50.9846,50.9944,39840.0
2023-07-10 14:10:00,52.45,52.5,52.45,52.5,46625.0,50.9846,51.0333,50.9846,51.0333,46625.0
2023-07-10 14:20:00,52.49,52.54,52.48,52.53,33665.0,51.0235,51.0721,51.0138,51.0624,33665.0
2023-07-10 14:30:00,52.52,52.54,52.5,52.5,59340.0,51.0527,51.0721,51.0333,51.0333,59340.0
2023-07-10 14:40:00,52.49,52.5,52.45,52.47,38205.0,51.0235,51.0333,50.9846,51.0041,38205.0
2023-07-10 14:50:00,52.47,52.53,52.47,52.53,51410.0,51.0041,51.0624,51.0041,51.0624,51410.0
2023-07-10 15:00:00,52.54,52.54,52.5,52.5,61885.0,51.0721,51.0721,51.0333,51.0333,61885.0
2023-07-10 15:10:00,52.49,52.52,52.48,52.49,62420.0,51.0235,51.0527,51.0138,51.0235,62420.0
2023-07-10 15:20:00,52.5,52.52,52.48,52.5,57455.0,51.0333,51.0527,51.0138,51.0333,57455.0
2023-07-10 15:30:00,52.5,52.51,52.46,52.5,134770.0,51.0333,51.043,50.9944,51.0333,134770.0
2023-07-10 15:40:00,52.51,52.53,52.5,52.51,24405.0,51.043,51.0624,51.0333,51.043,24405.0
2023-07-10 15:50:00,52.51,52.6,52.47,52.6,814535.0,51.043,51.1305,51.0041,51.1305,814535.0
2023-07-11 09:30:00,52.79,52.89,52.7,52.75,318400.0,51.3152,51.4124,51.2277,51.2763,318400.0
2023-07-11 09:40:00,52.74,52.88,52.65,52.88,223490.0,51.2665,51.4026,51.1791,51.4026,223490.0
2023-07-11 09:50:00,52.87,52.92,52.8,52.92,233685.0,51.3929,51.4415,51.3249,51.4415,233685.0
2023-07-11 10:00:00,52.94,52.98,52.9,52.94,83210.0,51.461,51.4998,51.4221,51.461,83210.0
2023-07-11 10:10:00,52.94,52.99,52.89,52.99,116880.0,51.461,51.5096,51.4124,51.5096,116880.0
2023-07-11 10:20:00,52.99,53.03,52.95,53.01,42300.0,51.5096,51.5484,51.4707,51.529,42300.0
2023-07-11 10:30:00,52.99,52.99,52.86,52.91,113105.0,51.5096,51.5096,51.3832,51.4318,113105.0
2023-07-11 10:40:00,52.91,53.02,52.91,52.99,51310.0,51.4318,51.5387,51.4318,51.5096,51310.0
2023-07-11 10:50:00,52.99,53.02,52.95,52.97,163550.0,51.5096,51.5387,51.4707,51.4901,163550.0
2023-07-11 11:00:00,52.99,53.01,52.94,52.95,73570.0,51.5096,51.529,51.461,51.4707,73570.0
2023-07-11 11:10:00,52.96,53.01,52.92,52.93,67375.0,51.4804,51.529,51.4415,51.4512,67375.0
2023-07-11 11:20:00,52.95,52.97,52.87,52.9,55075.0,51.4707,51.4901,51.3929,51.4221,55075.0
2023-07-11 11:30:00,52.88,52.93,52.86,52.93,48665.0,51.4026,51.4512,51.3832,51.4512,48665.0
2023-07-11 11:40:00,52.96,52.96,52.91,52.91,28410.0,51.4804,51.4804,51.4318,51.4318,28410.0
2023-07-11 11:50:00,52.91,52.93,52.88,52.9,25080.0,51.4318,51.4512,51.4026,51.4221,25080.0
2023-07-11 12:00:00,52.91,52.97,52.89,52.96,58825.0,51.4318,51.4901,51.4124,51.4804,58825.0
2023-07-11 12:10:00,52.96,53.03,52.95,53.01,36200.0,51.4804,51.5484,51.4707,51.529,36200.0
2023-07-11 12:20:00,53.01,53.01,52.9,52.95,73295.0,51.529,51.529,51.4221,51.4707,73295.0
2023-07-11 12:30:00,52.94,52.98,52.94,52.96,19310.0,51.461,51.4998,51.461,51.4804,19310.0
2023-07-11 12:40:00,52.96,52.98,52.95,52.96,14785.0,51.4804,51.4998,51.4707,51.4804,14785.0
2023-07-11 12:50:00,52.98,53.01,52.96,52.98,51660.0,51.4998,51.529,51.4804,51.4998,51660.0
2023-07-11 13:00:00,52.98,53.03,52.96,53.0,167545.0,51.4998,51.5484,51.4804,51.5193,167545.0
2023-07-11 13:10:00,52.98,52.98,52.94,52.96,49815.0,51.4998,51.4998,51.461,51.4804,49815.0
2023-07-11 13:20:00,52.97,52.99,52.95,52.99,29800.0,51.4901,51.5096,51.4707,51.5096,29800.0
2023-07-11 13:30:00,52.98,52.99,52.96,52.98,53480.0,51.4998,51.5096,51.4804,51.4998,53480.0
2023-07-11 13:40:00,52.98,53.01,52.96,53.0,65085.0,51.4998,51.529,51.4804,51.5193,65085.0
2023-07-11 13:50:00,52.99,53.0,52.97,52.99,39495.0,51.5096,51.5193,51.4901,51.5096,39495.0
2023-07-11 14:00:00,53.0,53.02,52.99,53.0,69750.0,51.5193,51.5387,51.5096,51.5193,69750.0
2023-07-11 14:10:00,52.99,52.99,52.94,52.96,73355.0,51.5096,51.5096,51.461,51.4804,73355.0
2023-07-11 14:20:00,52.96,53.02,52.93,53.02,31605.0,51.4804,51.5387,51.4512,51.5387,31605.0
2023-07-11 14:30:00,53.03,53.03,52.99,53.0,73955.0,51.5484,51.5484,51.5096,51.5193,73955.0
2023-07-11 14:40:00,53.01,53.06,53.01,53.06,76015.0,51.529,51.5776,51.529,51.5776,76015.0
2023-07-11 14:50:00,53.06,53.09,53.02,53.09,120315.0,51.5776,51.6068,51.5387,51.6068,120315.0
2023-07-11 15:00:00,53.09,53.11,53.07,53.09,85720.0,51.6068,51.6262,51.5873,51.6068,85720.0
2023-07-11 15:10:00,53.09,53.11,53.06,53.11,64725.0,51.6068,51.6262,51.5776,51.6262,64725.0
2023-07-11 15:20:00,53.12,53.13,53.1,53.12,116750.0,51.6359,51.6457,51.6165,51.6359,116750.0
2023-07-11 15:30:00,53.12,53.13,53.07,53.1,115260.0,51.6359,51.6457,51.5873,51.6165,115260.0
2023-07-11 15:40:00,53.1,53.22,53.09,53.22,210695.0,51.6165,51.7331,51.6068,51.7331,210695.0
2023-07-11 15:50:00,53.23,53.24,53.17,53.17,367745.0,51.7429,51.7526,51.6845,51.6845,367745.0
2023-07-12 09:30:00,53.84,53.89,53.66,53.67,450195.0,52.3358,52.3844,52.1608,52.1706,450195.0
2023-07-12 09:40:00,53.64,53.69,53.56,53.61,281075.0,52.1414,52.19,52.0636,52.1122,281075.0
2023-07-12 09:50:00,53.62,53.74,53.58,53.62,304395.0,52.122,52.2386,52.0831,52.122,304395.0
2023-07-12 10:00:00,53.63,53.65,53.52,53.58,71800.0,52.1317,52.1511,52.0248,52.0831,71800.0
2023-07-12 10:10:00,53.56,53.64,53.55,53.56,83815.0,52.0636,52.1414,52.0539,52.0636,83815.0
2023-07-12 10:20:00,53.54,53.61,53.47,53.6,70865.0,52.0442,52.1122,51.9762,52.1025,70865.0
2023-07-12 10:30:00,53.62,53.72,53.6,53.68,163475.0,52.122,52.2192,52.1025,52.1803,163475.0
2023-07-12 10:40:00,53.66,53.69,53.62,53.65,119190.0,52.1608,52.19,52.122,52.1511,119190.0
2023-07-12 10:50:00,53.67,53.71,53.64,53.7,54080.0,52.1706,52.2094,52.1414,52.1997,54080.0
2023-07-12 11:00:00,53.71,53.75,53.67,53.67,81260.0,52.2094,52.2483,52.1706,52.1706,81260.0
2023-07-12 11:10:00,53.67,53.73,53.67,53.72,39720.0,52.1706,52.2289,52.1706,52.2192,39720.0
2023-07-12 11:20:00,53.7,53.71,53.65,53.69,44130.0,52.1997,52.2094,52.1511,52.19,44130.0
2023-07-12 11:30:00,53.68,53.72,53.63,53.63,69790.0,52.1803,52.2192,52.1317,52.1317,69790.0
2023-07-12 11:40:00,53.62,53.64,53.5,53.64,74805.0,52.122,52.1414,52.0053,52.1414,74805.0
2023-07-12 11:50:00,53.64,53.65,53.53,53.56,53880.0,52.1414,52.1511,52.0345,52.0636,53880.0
2023-07-12 12:00:00,53.54,53.57,53.51,53.52,78240.0,52.0442,52.0734,52.015,52.0248,78240.0
2023-07-12 12:10:00,53.51,53.59,53.5,53.5,157165.0,52.015,52.0928,52.0053,52.0053,157165.0
2023-07-12 12:20:00,53.52,53.58,53.51,53.53,127420.0,52.0248,52.0831,52.015,52.0345,127420.0
2023-07-12 12:30:00,53.54,53.61,53.53,53.6,128900.0,52.0442,52.1122,52.0345,52.1025,128900.0
2023-07-12 12:40:00,53.62,53.63,53.6,53.63,57050.0,52.122,52.1317,52.1025,52.1317,57050.0
2023-07-12 12:50:00,53.62,53.7,53.61,53.65,460355.0,52.122,52.1997,52.1122,52.1511,460355.0
2023-07-12 13:00:00,53.66,53.69,53.64,53.67,17035.0,52.1608,52.19,52.1414,52.1706,17035.0
2023-07-12 13:10:00,53.66,53.74,53.66,53.74,53195.0,52.1608,52.2386,52.1608,52.2386,53195.0
2023-07-12 13:20:00,53.72,53.73,53.71,53.72,35385.0,52.2192,52.2289,52.2094,52.2192,35385.0
2023-07-12 13:30:00,53.7,53.76,53.7,53.72,91305.0,52.1997,52.2581,52.1997,52.2192,91305.0
2023-07-12 13:40:00,53.73,53.74,53.72,53.72,18245.0,52.2289,52.2386,52.2192,52.2192,18245.0
2023-07-12 13:50:00,53.72,53.74,53.69,53.73,47025.0,52.2192,52.2386,52.19,52.2289,47025.0
2023-07-12 14:00:00,53.74,53.77,53.7,53.74,43330.0,52.2386,52.2678,52.1997,52.2386,43330.0
2023-07-12 14:10:00,53.74,53.77,53.73,53.74,44515.0,52.2386,52.2678,52.2289,52.2386,44515.0
2023-07-12 14:20:00,53.75,53.77,53.74,53.74,38795.0,52.2483,52.2678,52.2386,52.2386,38795.0
2023-07-12 14:30:00,53.74,53.76,53.73,53.74,131140.0,52.2386,52.2581,52.2289,52.2386,131140.0
2023-07-12 14:40:00,53.74,53.74,53.7,53.71,151005.0,52.2386,52.2386,52.1997,52.2094,151005.0
2023-07-12 14:50:00,53.69,53.74,53.69,53.73,97030.0,52.19,52.2386,52.19,52.2289,97030.0
2023-07-12 15:00:00,53.74,53.74,53.68,53.69,40710.0,52.2386,52.2386,52.1803,52.19,40710.0
2023-07-12 15:10:00,53.69,53.72,53.67,53.69,63650.0,52.19,52.2192,52.1706,52.19,63650.0
2023-07-12 15:20:00,53.66,53.67,53.54,53.59,140615.0,52.1608,52.1706,52.0442,52.0928,140615.0
2023-07-12 15:30:00,53.6,53.64,53.59,53.63,74455.0,52.1025,52.1414,52.0928,52.1317,74455.0
2023-07-12 15:40:00,53.63,53.68,53.62,53.62,65225.0,52.1317,52.1803,52.122,52.122,65225.0
2023-07-12 15:50:00,53.61,53.61,53.53,53.57,506615.0,52.1122,52.1122,52.0345,52.0734,506615.0
2023-07-13 09:30:00,53.73,53.75,53.54,53.61,223455.0,52.2289,52.2483,52.0442,52.1122,223455.0
2023-07-13 09:40:00,53.62,53.76,53.6,53.75,76845.0,52.122,52.2581,52.1025,52.2483,76845.0
2023-07-13 09:50:00,53.73,53.87,53.72,53.86,73205.0,52.2289,52.365,52.2192,52.3553,73205.0
2023-07-13 10:00:00,53.87,53.87,53.79,53.82,92835.0,52.365,52.365,52.2872,52.3164,92835.0
2023-07-13 10:10:00,53.8,53.84,53.73,53.75,97750.0,52.2969,52.3358,52.2289,52.2483,97750.0
2023-07-13 10:20:00,53.73,53.82,53.69,53.79,127025.0,52.2289,52.3164,52.19,52.2872,127025.0
2023-07-13 10:30:00,53.79,53.89,53.78,53.82,42345.0,52.2872,52.3844,52.2775,52.3164,42345.0
2023-07-13 10:40:00,53.79,53.84,53.76,53.76,60705.0,52.2872,52.3358,52.2581,52.2581,60705.0
2023-07-13 10:50:00,53.76,53.78,53.73,53.78,778595.0,52.2581,52.2775,52.2289,52.2775,778595.0
2023-07-13 11:00:00,53.79,53.8,53.75,53.76,71505.0,52.2872,52.2969,52.2483,52.2581,71505.0
2023-07-13 11:10:00,53.76,53.79,53.72,53.77,69575.0,52.2581,52.2872,52.2192,52.2678,69575.0
2023-07-13 11:20:00,53.77,53.8,53.76,53.77,38520.0,52.2678,52.2969,52.2581,52.2678,38520.0
2023-07-13 11:30:00,53.77,53.78,53.74,53.78,62435.0,52.2678,52.2775,52.2386,52.2775,62435.0
2023-07-13 11:40:00,53.77,53.82,53.76,53.78,28205.0,52.2678,52.3164,52.2581,52.2775,28205.0
2023-07-13 11:50:00,53.78,53.84,53.78,53.84,29195.0,52.2775,52.3358,52.2775,52.3358,29195.0
2023-07-13 12:00:00,53.84,53.84,53.78,53.79,44580.0,52.3358,52.3358,52.2775,52.2872,44580.0
2023-07-13 12:10:00,53.79,53.86,53.76,53.86,39940.0,52.2872,52.3553,52.2581,52.3553,39940.0
2023-07-13 12:20:00,53.86,53.87,53.84,53.86,50770.0,52.3553,52.365,52.3358,52.3553,50770.0
2023-07-13 12:30:00,53.86,53.89,53.84,53.87,69665.0,52.3553,52.3844,52.3358,52.365,69665.0
2023-07-13 12:40:00,53.87,53.88,53.84,53.84,167010.0,52.365,52.3747,52.3358,52.3358,167010.0
2023-07-13 12:50:00,53.85,53.86,53.8,53.85,116835.0,52.3455,52.3553,52.2969,52.3455,116835.0
2023-07-13 13:00:00,53.86,53.86,53.78,53.79,139800.0,52.3553,52.3553,52.2775,52.2872,139800.0
2023-07-13 13:10:00,53.78,53.85,53.78,53.84,51730.0,52.2775,52.3455,52.2775,52.3358,51730.0
2023-07-13 13:20:00,53.84,53.84,53.82,53.84,42135.0,52.3358,52.3358,52.3164,52.3358,42135.0
2023-07-13 13:30:00,53.85,53.85,53.78,53.8,42370.0,52.3455,52.3455,52.2775,52.2969,42370.0
2023-07-13 13:40:00,53.8,53.83,53.8,53.82,39050.0,52.2969,52.3261,52.2969,52.3164,39050.0
2023-07-13 13:50:00,53.82,53.86,53.81,53.84,79130.0,52.3164,52.3553,52.3067,52.3358,79130.0
2023-07-13 14:00:00,53.85,53.88,53.84,53.86,65865.0,52.3455,52.3747,52.3358,52.3553,65865.0
2023-07-13 14:10:00,53.86,53.86,53.84,53.85,96945.0,52.3553,52.3553,52.3358,52.3455,96945.0
2023-07-13 14:20:00,53.86,53.88,53.82,53.84,105560.0,52.3553,52.3747,52.3164,52.3358,105560.0
2023-07-13 14:30:00,53.84,53.86,53.81,53.81,68010.0,52.3358,52.3553,52.3067,52.3067,68010.0
2023-07-13 14:40:00,53.81,53.84,53.8,53.84,106010.0,52.3067,52.3358,52.2969,52.3358,106010.0
2023-07-13 14:50:00,53.85,53.86,53.83,53.86,77340.0,52.3455,52.3553,52.3261,52.3553,77340.0
2023-07-13 15:00:00,53.87,53.87,53.83,53.84,239785.0,52.365,52.365,52.3261,52.3358,239785.0
2023-07-13 15:10:00,53.84,53.89,53.81,53.83,95280.0,52.3358,52.3844,52.3067,52.3261,95280.0
2023-07-13 15:20:00,53.84,53.86,53.84,53.86,74090.0,52.3358,52.3553,52.3358,52.3553,74090.0
2023-07-13 15:30:00,53.86,53.88,53.84,53.86,202470.0,52.3553,52.3747,52.3358,52.3553,202470.0
2023-07-13 15:40:00,53.86,53.92,53.85,53.88,68255.0,52.3553,52.4136,52.3455,52.3747,68255.0
2023-07-13 15:50:00,53.87,53.89,53.85,53.86,294800.0,52.365,52.3844,52.3455,52.3553,294800.0
2023-07-14 09:30:00,53.85,53.85,53.53,53.6,271050.0,52.3455,52.3455,52.0345,52.1025,271050.0
2023-07-14 09:40:00,53.62,53.63,53.52,53.55,181150.0,52.122,52.1317,52.0248,52.0539,181150.0
2023-07-14 09:50:00,53.55,53.56,53.48,53.53,192450.0,52.0539,52.0636,51.9859,52.0345,192450.0
2023-07-14 10:00:00,53.52,53.53,53.42,53.46,201895.0,52.0248,52.0345,51.9275,51.9664,201895.0
2023-07-14 10:10:00,53.47,53.5,53.38,53.39,114650.0,51.9762,52.0053,51.8887,51.8984,114650.0
2023-07-14 10:20:00,53.39,53.43,53.27,53.27,173910.0,51.8984,51.9373,51.7817,51.7817,173910.0
2023-07-14 10:30:00,53.26,53.29,53.16,53.19,215565.0,51.772,51.8012,51.6748,51.704,215565.0
2023-07-14 10:40:00,53.2,53.24,53.12,53.14,93190.0,51.7137,51.7526,51.6359,51.6554,93190.0
2023-07-14 10:50:00,53.13,53.28,53.13,53.25,91385.0,51.6457,51.7915,51.6457,51.7623,91385.0
2023-07-14 11:00:00,53.27,53.3,53.21,53.27,67920.0,51.7817,51.8109,51.7234,51.7817,67920.0
2023-07-14 11:10:00,53.28,53.31,53.28,53.3,23925.0,51.7915,51.8206,51.7915,51.8109,23925.0
2023-07-14 11:20:00,53.3,53.33,53.27,53.29,115860.0,51.8109,51.8401,51.7817,51.8012,115860.0
2023-07-14 11:30:00,53.31,53.35,53.28,53.33,72495.0,51.8206,51.8595,51.7915,51.8401,72495.0
2023-07-14 11:40:00,53.33,53.33,53.23,53.23,32460.0,51.8401,51.8401,51.7429,51.7429,32460.0
2023-07-14 11:50:00,53.23,53.31,53.19,53.31,35200.0,51.7429,51.8206,51.704,51.8206,35200.0
2023-07-14 12:00:00,53.33,53.33,53.24,53.24,45630.0,51.8401,51.8401,51.7526,51.7526,45630.0
2023-07-14 12:10:00,53.22,53.28,53.22,53.28,35735.0,51.7331,51.7915,51.7331,51.7915,35735.0
2023-07-14 12:20:00,53.28,53.3,53.25,53.28,87840.0,51.7915,51.8109,51.7623,51.7915,87840.0
2023-07-14 12:30:00,53.28,53.35,53.27,53.31,34175.0,51.7915,51.8595,51.7817,51.8206,34175.0
2023-07-14 12:40:00,53.3,53.35,53.3,53.34,27675.0,51.8109,51.8595,51.8109,51.8498,27675.0
2023-07-14 12:50:00,53.34,53.34,53.31,53.33,18605.0,51.8498,51.8498,51.8206,51.8401,18605.0
2023-07-14 13:00:00,53.35,53.36,53.28,53.29,37495.0,51.8595,51.8692,51.7915,51.8012,37495.0
2023-07-14 13:10:00,53.31,53.37,53.31,53.37,130485.0,51.8206,51.8789,51.8206,51.8789,130485.0
2023-07-14 13:20:00,53.37,53.39,53.31,53.35,42195.0,51.8789,51.8984,51.8206,51.8595,42195.0
2023-07-14 13:30:00,53.36,53.39,53.35,53.39,65155.0,51.8692,51.8984,51.8595,51.8984,65155.0
2023-07-14 13:40:00,53.38,53.4,53.37,53.4,217040.0,51.8887,51.9081,51.8789,51.9081,217040.0
2023-07-14 13:50:00,53.4,53.41,53.37,53.38,75215.0,51.9081,51.9178,51.8789,51.8887,75215.0
2023-07-14 14:00:00,53.38,53.4,53.37,53.38,36040.0,51.8887,51.9081,51.8789,51.8887,36040.0
2023-07-14 14:10:00,53.38,53.42,53.38,53.4,29940.0,51.8887,51.9275,51.8887,51.9081,29940.0
2023-07-14 14:20:00,53.41,53.41,53.35,53.36,70090.0,51.9178,51.9178,51.8595,51.8692,70090.0
2023-07-14 14:30:00,53.36,53.38,53.33,53.35,55135.0,51.8692,51.8887,51.8401,51.8595,55135.0
2023-07-14 14:40:00,53.35,53.37,53.33,53.34,41025.0,51.8595,51.8789,51.8401,51.8498,41025.0
2023-07-14 14:50:00,53.34,53.39,53.34,53.35,57115.0,51.8498,51.8984,51.8498,51.8595,57115.0
2023-07-14 15:00:00,53.34,53.34,53.28,53.33,90010.0,51.8498,51.8498,51.7915,51.8401,90010.0
2023-07-14 15:10:00,53.33,53.42,53.32,53.4,67250.0,51.8401,51.9275,51.8303,51.9081,67250.0
2023-07-14 15:20:00,53.4,53.4,53.35,53.36,62310.0,51.9081,51.9081,51.8595,51.8692,62310.0
2023-07-14 15:30:00,53.37,53.39,53.35,53.37,76770.0,51.8789,51.8984,51.8595,51.8789,76770.0
2023-07-14 15:40:00,53.38,53.39,53.32,53.34,211810.0,51.8887,51.8984,51.8303,51.8498,211810.0
2023-07-14 15:50:00,53.32,53.37,53.3,53.37,359580.0,51.8303,51.8789,51.8109,51.8789,359580.0
2023-07-17 09:30:00,53.24,53.32,53.17,53.21,587285.0,51.7526,51.8303,51.6845,51.7234,587285.0
2023-07-17 09:40:00,53.19,53.4,53.17,53.38,290280.0,51.704,51.9081,51.6845,51.8887,290280.0
2023-07-17 09:50:00,53.39,53.5,53.39,53.46,204610.0,51.8984,52.0053,51.8984,51.9664,204610.0
2023-07-17 10:00:00,53.46,53.54,53.46,53.49,152175.0,51.9664,52.0442,51.9664,51.9956,152175.0
2023-07-17 10:10:00,53.44,53.53,53.44,53.49,76250.0,51.947,52.0345,51.947,51.9956,76250.0
2023-07-17 10:20:00,53.5,53.52,53.45,53.47,72180.0,52.0053,52.0248,51.9567,51.9762,72180.0
2023-07-17 10:30:00,53.49,53.52,53.41,53.49,120360.0,51.9956,52.0248,51.9178,51.9956,120360.0
2023-07-17 10:40:00,53.49,53.61,53.49,53.6,139190.0,51.9956,52.1122,51.9956,52.1025,139190.0
2023-07-17 10:50:00,53.59,53.59,53.51,53.53,167185.0,52.0928,52.0928,52.015,52.0345,167185.0
2023-07-17 11:00:00,53.52,53.56,53.5,53.52,80540.0,52.0248,52.0636,52.0053,52.0248,80540.0
2023-07-17 11:10:00,53.52,53.59,53.5,53.58,43990.0,52.0248,52.0928,52.0053,52.0831,43990.0
2023-07-17 11:20:00,53.6,53.63,53.57,53.61,59605.0,52.1025,52.1317,52.0734,52.1122,59605.0
2023-07-17 11:30:00,53.61,53.68,53.59,53.64,77370.0,52.1122,52.1803,52.0928,52.1414,77370.0
2023-07-17 11:40:00,53.65,53.72,53.64,53.7,69485.0,52.1511,52.2192,52.1414,52.1997,69485.0
2023-07-17 11:50:00,53.7,53.74,53.69,53.71,108450.0,52.1997,52.2386,52.19,52.2094,108450.0
2023-07-17 12:00:00,53.7,53.75,53.7,53.75,147825.0,52.1997,52.2483,52.1997,52.2483,147825.0
2023-07-17 12:10:00,53.77,53.8,53.71,53.73,69590.0,52.2678,52.2969,52.2094,52.2289,69590.0
2023-07-17 12:20:00,53.72,53.75,53.71,53.73,44145.0,52.2192,52.2483,52.2094,52.2289,44145.0
2023-07-17 12:30:00,53.73,53.76,53.72,53.73,50155.0,52.2289,52.2581,52.2192,52.2289,50155.0
2023-07-17 12:40:00,53.73,53.77,53.72,53.73,62545.0,52.2289,52.2678,52.2192,52.2289,62545.0
2023-07-17 12:50:00,53.73,53.75,53.72,53.74,47385.0,52.2289,52.2483,52.2192,52.2386,47385.0
2023-07-17 13:00:00,53.74,53.75,53.69,53.7,96035.0,52.2386,52.2483,52.19,52.1997,96035.0
2023-07-17 13:10:00,53.71,53.74,53.71,53.74,80230.0,52.2094,52.2386,52.2094,52.2386,80230.0
2023-07-17 13:20:00,53.73,53.75,53.72,53.74,36775.0,52.2289,52.2483,52.2192,52.2386,36775.0
2023-07-17 13:30:00,53.74,53.77,53.73,53.77,57515.0,52.2386,52.2678,52.2289,52.2678,57515.0
2023-07-17 13:40:00,53.75,53.75,53.72,53.75,38385.0,52.2483,52.2483,52.2192,52.2483,38385.0
2023-07-17 13:50:00,53.75,53.75,53.71,53.73,56260.0,52.2483,52.2483,52.2094,52.2289,56260.0
2023-07-17 14:00:00,53.73,53.74,53.71,53.73,38785.0,52.2289,52.2386,52.2094,52.2289,38785.0
2023-07-17 14:10:00,53.73,53.77,53.72,53.74,79920.0,52.2289,52.2678,52.2192,52.2386,79920.0
2023-07-17 14:20:00,53.74,53.79,53.74,53.77,40975.0,52.2386,52.2872,52.2386,52.2678,40975.0
2023-07-17 14:30:00,53.76,53.77,53.7,53.7,302410.0,52.2581,52.2678,52.1997,52.1997,302410.0
2023-07-17 14:40:00,53.71,53.74,53.7,53.74,57125.0,52.2094,52.2386,52.1997,52.2386,57125.0
2023-07-17 14:50:00,53.74,53.76,53.74,53.75,123080.0,52.2386,52.2581,52.2386,52.2483,123080.0
2023-07-17 15:00:00,53.75,53.77,53.74,53.74,57370.0,52.2483,52.2678,52.2386,52.2386,57370.0
2023-07-17 15:10:00,53.74,53.82,53.74,53.81,109630.0,52.2386,52.3164,52.2386,52.3067,109630.0
2023-07-17 15:20:00,53.82,53.82,53.76,53.78,208275.0,52.3164,52.3164,52.2581,52.2775,208275.0
2023-07-17 15:30:00,53.78,53.78,53.72,53.76,132755.0,52.2775,52.2775,52.2192,52.2581,132755.0
2023-07-17 15:40:00,53.77,53.78,53.72,53.72,125005.0,52.2678,52.2775,52.2192,52.2192,125005.0
2023-07-17 15:50:00,53.72,53.74,53.67,53.69,351450.0,52.2192,52.2386,52.1706,52.19,351450.0
2023-07-18 09:30:00,53.68,53.93,53.63,53.9,405540.0,52.1803,52.4233,52.1317,52.3941,405540.0
2023-07-18 09:40:00,53.91,54.06,53.89,54.05,297005.0,52.4039,52.5497,52.3844,52.5399,297005.0
2023-07-18 09:50:00,54.06,54.18,54.05,54.16,217235.0,52.5497,52.6663,52.5399,52.6469,217235.0
2023-07-18 10:00:00,54.16,54.27,54.14,54.25,218005.0,52.6469,52.7538,52.6274,52.7344,218005.0
2023-07-18 10:10:00,54.25,54.27,54.15,54.2,314310.0,52.7344,52.7538,52.6372,52.6858,314310.0
2023-07-18 10:20:00,54.2,54.27,54.18,54.23,305925.0,52.6858,52.7538,52.6663,52.7149,305925.0
2023-07-18 10:30:00,54.23,54.24,54.08,54.12,252070.0,52.7149,52.7246,52.5691,52.608,252070.0
2023-07-18 10:40:00,54.12,54.16,54.1,54.16,147495.0,52.608,52.6469,52.5886,52.6469,147495.0
2023-07-18 10:50:00,54.15,54.18,54.1,54.13,123520.0,52.6372,52.6663,52.5886,52.6177,123520.0
2023-07-18 11:00:00,54.13,54.15,54.1,54.13,117250.0,52.6177,52.6372,52.5886,52.6177,117250.0
2023-07-18 11:10:00,54.13,54.2,54.13,54.2,81065.0,52.6177,52.6858,52.6177,52.6858,81065.0
2023-07-18 11:20:00,54.2,54.23,54.18,54.22,75830.0,52.6858,52.7149,52.6663,52.7052,75830.0
2023-07-18 11:30:00,54.21,54.21,54.11,54.14,129640.0,52.6955,52.6955,52.5983,52.6274,129640.0
2023-07-18 11:40:00,54.15,54.15,54.03,54.06,228815.0,52.6372,52.6372,52.5205,52.5497,228815.0
2023-07-18 11:50:00,54.07,54.13,54.02,54.12,236630.0,52.5594,52.6177,52.5108,52.608,236630.0
2023-07-18 12:00:00,54.12,54.14,54.01,54.01,182885.0,52.608,52.6274,52.5011,52.5011,182885.0
2023-07-18 12:10:00,54.01,54.05,53.99,54.04,106510.0,52.5011,52.5399,52.4816,52.5302,106510.0
2023-07-18 12:20:00,54.05,54.06,53.96,54.0,108615.0,52.5399,52.5497,52.4525,52.4913,108615.0
2023-07-18 12:30:00,54.0,54.02,53.96,54.01,66380.0,52.4913,52.5108,52.4525,52.5011,66380.0
2023-07-18 12:40:00,54.01,54.03,53.99,54.02,73150.0,52.5011,52.5205,52.4816,52.5108,73150.0
2023-07-18 12:50:00,54.02,54.06,54.02,54.05,63550.0,52.5108,52.5497,52.5108,52.5399,63550.0
2023-07-18 13:00:00,54.06,54.1,54.06,54.08,76345.0,52.5497,52.5886,52.5497,52.5691,76345.0
2023-07-18 13:10:00,54.09,54.1,54.05,54.08,123485.0,52.5788,52.5886,52.5399,52.5691,123485.0
2023-07-18 13:20:00,54.08,54.1,54.06,54.07,66550.0,52.5691,52.5886,52.5497,52.5594,66550.0
2023-07-18 13:30:00,54.07,54.07,54.02,54.05,67150.0,52.5594,52.5594,52.5108,52.5399,67150.0
2023-07-18 13:40:00,54.04,54.08,54.04,54.07,103235.0,52.5302,52.5691,52.5302,52.5594,103235.0
2023-07-18 13:50:00,54.08,54.1,54.06,54.06,62050.0,52.5691,52.5886,52.5497,52.5497,62050.0
2023-07-18 14:00:00,54.06,54.11,54.06,54.1,101350.0,52.5497,52.5983,52.5497,52.5886,101350.0
2023-07-18 14:10:00,54.1,54.12,54.09,54.1,96795.0,52.5886,52.608,52.5788,52.5886,96795.0
2023-07-18 14:20:00,54.1,54.17,54.09,54.16,161365.0,52.5886,52.6566,52.5788,52.6469,161365.0
2023-07-18 14:30:00,54.16,54.18,54.1,54.11,77040.0,52.6469,52.6663,52.5886,52.5983,77040.0
2023-07-18 14:40:00,54.11,54.16,54.09,54.15,56050.0,52.5983,52.6469,52.5788,52.6372,56050.0
2023-07-18 14:50:00,54.15,54.15,54.1,54.13,119260.0,52.6372,52.6372,52.5886,52.6177,119260.0
2023-07-18 15:00:00,54.14,54.18,54.1,54.18,144910.0,52.6274,52.6663,52.5886,52.6663,144910.0
2023-07-18 15:10:00,54.18,54.25,54.18,54.23,119645.0,52.6663,52.7344,52.6663,52.7149,119645.0
2023-07-18 15:20:00,54.23,54.24,54.2,54.21,81740.0,52.7149,52.7246,52.6858,52.6955,81740.0
2023-07-18 15:30:00,54.21,54.22,54.15,54.17,119950.0,52.6955,52.7052,52.6372,52.6566,119950.0
2023-07-18 15:40:00,54.18,54.23,54.18,54.21,162505.0,52.6663,52.7149,52.6663,52.6955,162505.0
2023-07-18 15:50:00,54.22,54.25,54.18,54.21,369180.0,52.7052,52.7344,52.6663,52.6955,369180.0
2023-07-19 09:30:00,54.38,54.54,54.3,54.32,475725.0,52.8607,53.0163,52.783,52.8024,475725.0
2023-07-19 09:40:00,54.34,54.34,54.23,54.29,383900.0,52.8218,52.8218,52.7149,52.7732,383900.0
2023-07-19 09:50:00,54.32,54.44,54.31,54.43,272675.0,52.8024,52.9191,52.7927,52.9093,272675.0
2023-07-19 10:00:00,54.43,54.44,54.35,54.43,221855.0,52.9093,52.9191,52.8316,52.9093,221855.0
2023-07-19 10:10:00,54.43,54.48,54.38,54.47,281060.0,52.9093,52.9579,52.8607,52.9482,281060.0
2023-07-19 10:20:00,54.46,54.48,54.38,54.4,253640.0,52.9385,52.9579,52.8607,52.8802,253640.0
2023-07-19 10:30:00,54.4,54.42,54.26,54.28,248380.0,52.8802,52.8996,52.7441,52.7635,248380.0
2023-07-19 10:40:00,54.27,54.35,54.24,54.25,184850.0,52.7538,52.8316,52.7246,52.7344,184850.0
2023-07-19 10:50:00,54.26,54.31,54.14,54.24,281650.0,52.7441,52.7927,52.6274,52.7246,281650.0
2023-07-19 11:00:00,54.24,54.28,54.21,54.24,97340.0,52.7246,52.7635,52.6955,52.7246,97340.0
2023-07-19 11:10:00,54.26,54.27,54.2,54.26,73415.0,52.7441,52.7538,52.6858,52.7441,73415.0
2023-07-19 11:20:00,54.27,54.31,54.24,54.3,113640.0,52.7538,52.7927,52.7246,52.783,113640.0
2023-07-19 11:30:00,54.31,54.35,54.29,54.32,284895.0,52.7927,52.8316,52.7732,52.8024,284895.0
2023-07-19 11:40:00,54.32,54.36,54.31,54.33,85645.0,52.8024,52.8413,52.7927,52.8121,85645.0
2023-07-19 11:50:00,54.32,54.34,54.27,54.34,147910.0,52.8024,52.8218,52.7538,52.8218,147910.0
2023-07-19 12:00:00,54.34,54.36,54.28,54.33,213540.0,52.8218,52.8413,52.7635,52.8121,213540.0
2023-07-19 12:10:00,54.33,54.38,54.31,54.38,162620.0,52.8121,52.8607,52.7927,52.8607,162620.0
2023-07-19 12:20:00,54.38,54.38,54.29,54.29,98615.0,52.8607,52.8607,52.7732,52.7732,98615.0
2023-07-19 12:30:00,54.29,54.29,54.17,54.19,129435.0,52.7732,52.7732,52.6566,52.676,129435.0
2023-07-19 12:40:00,54.2,54.27,54.19,54.27,53515.0,52.6858,52.7538,52.676,52.7538,53515.0
2023-07-19 12:50:00,54.27,54.35,54.26,54.34,65820.0,52.7538,52.8316,52.7441,52.8218,65820.0
2023-07-19 13:00:00,54.35,54.35,54.24,54.26,270595.0,52.8316,52.8316,52.7246,52.7441,270595.0
2023-07-19 13:10:00,54.26,54.32,54.26,54.3,78840.0,52.7441,52.8024,52.7441,52.783,78840.0
2023-07-19 13:20:00,54.3,54.3,54.27,54.3,101780.0,52.783,52.783,52.7538,52.783,101780.0
2023-07-19 13:30:00,54.3,54.31,54.24,54.25,100710.0,52.783,52.7927,52.7246,52.7344,100710.0
2023-07-19 13:40:00,54.24,54.29,54.24,54.27,88955.0,52.7246,52.7732,52.7246,52.7538,88955.0
2023-07-19 13:50:00,54.27,54.27,54.24,54.27,82530.0,52.7538,52.7538,52.7246,52.7538,82530.0
2023-07-19 14:00:00,54.29,54.31,54.22,54.23,161745.0,52.7732,52.7927,52.7052,52.7149,161745.0
2023-07-19 14:10:00,54.23,54.26,54.2,54.23,107410.0,52.7149,52.7441,52.6858,52.7149,107410.0
2023-07-19 14:20:00,54.22,54.27,54.22,54.27,44710.0,52.7052,52.7538,52.7052,52.7538,44710.0
2023-07-19 14:30:00,54.26,54.32,54.26,54.3,70970.0,52.7441,52.8024,52.7441,52.783,70970.0
2023-07-19 14:40:00,54.3,54.35,54.28,54.29,127100.0,52.783,52.8316,52.7635,52.7732,127100.0
2023-07-19 14:50:00,54.27,54.3,54.26,54.29,71885.0,52.7538,52.783,52.7441,52.7732,71885.0
2023-07-19 15:00:00,54.29,54.31,54.27,54.29,125570.0,52.7732,52.7927,52.7538,52.7732,125570.0
2023-07-19 15:10:00,54.29,54.35,54.29,54.34,86800.0,52.7732,52.8316,52.7732,52.8218,86800.0
2023-07-19 15:20:00,54.34,54.39,54.34,54.36,99960.0,52.8218,52.8704,52.8218,52.8413,99960.0
2023-07-19 15:30:00,54.36,54.37,54.3,54.34,653700.0,52.8413,52.851,52.783,52.8218,653700.0
2023-07-19 15:40:00,54.34,54.39,54.34,54.37,207510.0,52.8218,52.8704,52.8218,52.851,207510.0
2023-07-19 15:50:00,54.37,54.41,54.36,54.4,671330.0,52.851,52.8899,52.8413,52.8802,671330.0
2023-07-20 09:30:00,54.46,54.48,54.27,54.28,691760.0,52.9385,52.9579,52.7538,52.7635,691760.0
2023-07-20 09:40:00,54.26,54.26,54.09,54.21,318395.0,52.7441,52.7441,52.5788,52.6955,318395.0
2023-07-20 09:50:00,54.22,54.32,54.2,54.27,477595.0,52.7052,52.8024,52.6858,52.7538,477595.0
2023-07-20 10:00:00,54.26,54.29,54.09,54.09,481335.0,52.7441,52.7732,52.5788,52.5788,481335.0
2023-07-20 10:10:00,54.06,54.08,53.95,54.0,283345.0,52.5497,52.5691,52.4427,52.4913,283345.0
2023-07-20 10:20:00,54.0,54.01,53.91,53.97,190075.0,52.4913,52.5011,52.4039,52.4622,190075.0
2023-07-20 10:30:00,53.98,54.04,53.92,53.92,175130.0,52.4719,52.5302,52.4136,52.4136,175130.0
2023-07-20 10:40:00,53.91,54.01,53.91,53.99,243945.0,52.4039,52.5011,52.4039,52.4816,243945.0
2023-07-20 10:50:00,54.01,54.1,54.01,54.06,313360.0,52.5011,52.5886,52.5011,52.5497,313360.0
2023-07-20 11:00:00,54.06,54.1,54.03,54.07,177615.0,52.5497,52.5886,52.5205,52.5594,177615.0
2023-07-20 11:10:00,54.07,54.11,54.05,54.08,330170.0,52.5594,52.5983,52.5399,52.5691,330170.0
2023-07-20 11:20:00,54.08,54.09,53.99,54.05,1066345.0,52.5691,52.5788,52.4816,52.5399,1066345.0
2023-07-20 11:30:00,54.04,54.1,54.01,54.08,585525.0,52.5302,52.5886,52.5011,52.5691,585525.0
2023-07-20 11:40:00,54.08,54.11,54.01,54.03,252705.0,52.5691,52.5983,52.5011,52.5205,252705.0
2023-07-20 11:50:00,54.03,54.12,54.02,54.1,179710.0,52.5205,52.608,52.5108,52.5886,179710.0
2023-07-20 12:00:00,54.11,54.19,54.1,54.19,559670.0,52.5983,52.676,52.5886,52.676,559670.0
2023-07-20 12:10:00,54.19,54.24,54.17,54.19,1643410.0,52.676,52.7246,52.6566,52.676,1643410.0
2023-07-20 12:20:00,54.2,54.2,54.1,54.13,234250.0,52.6858,52.6858,52.5886,52.6177,234250.0
2023-07-20 12:30:00,54.13,54.13,54.03,54.04,377975.0,52.6177,52.6177,52.5205,52.5302,377975.0
2023-07-20 12:40:00,54.04,54.13,54.03,54.13,108500.0,52.5302,52.6177,52.5205,52.6177,108500.0
2023-07-20 12:50:00,54.13,54.15,54.08,54.09,402620.0,52.6177,52.6372,52.5691,52.5788,402620.0
2023-07-20 13:00:00,54.1,54.1,54.06,54.06,181255.0,52.5886,52.5886,52.5497,52.5497,181255.0
2023-07-20 13:10:00,54.06,54.11,54.03,54.03,235155.0,52.5497,52.5983,52.5205,52.5205,235155.0
2023-07-20 13:20:00,54.02,54.1,54.02,54.09,193500.0,52.5108,52.5886,52.5108,52.5788,193500.0
2023-07-20 13:30:00,54.09,54.13,54.04,54.04,265185.0,52.5788,52.6177,52.5302,52.5302,265185.0
2023-07-20 13:40:00,54.03,54.08,54.03,54.08,142860.0,52.5205,52.5691,52.5205,52.5691,142860.0
2023-07-20 13:50:00,54.08,54.1,54.06,54.07,256605.0,52.5691,52.5886,52.5497,52.5594,256605.0
2023-07-20 14:00:00,54.07,54.12,54.05,54.11,614605.0,52.5594,52.608,52.5399,52.5983,614605.0
2023-07-20 14:10:00,54.11,54.12,54.04,54.04,454395.0,52.5983,52.608,52.5302,52.5302,454395.0
2023-07-20 14:20:00,54.04,54.11,54.0,54.0,825030.0,52.5302,52.5983,52.4913,52.4913,825030.0
2023-07-20 14:30:00,54.0,54.15,54.0,54.14,286000.0,52.4913,52.6372,52.4913,52.6274,286000.0
2023-07-20 14:40:00,54.14,54.17,54.09,54.16,785285.0,52.6274,52.6566,52.5788,52.6469,785285.0
2023-07-20 14:50:00,54.16,54.18,54.14,54.15,858475.0,52.6469,52.6663,52.6274,52.6372,858475.0
2023-07-20 15:00:00,54.15,54.18,54.11,54.14,1345145.0,52.6372,52.6663,52.5983,52.6274,1345145.0
2023-07-20 15:10:00,54.14,54.2,54.11,54.12,1833210.0,52.6274,52.6858,52.5983,52.608,1833210.0
2023-07-20 15:20:00,54.11,54.15,54.07,54.09,1363685.0,52.5983,52.6372,52.5594,52.5788,1363685.0
2023-07-20 15:30:00,54.09,54.15,54.07,54.1,1106230.0,52.5788,52.6372,52.5594,52.5886,1106230.0
2023-07-20 15:40:00,54.1,54.12,54.07,54.09,471595.0,52.5886,52.608,52.5594,52.5788,471595.0
2023-07-20 15:50:00,54.09,54.15,54.08,54.12,1693175.0,52.5788,52.6372,52.5691,52.608,1693175.0
2023-07-21 09:30:00,54.39,54.41,54.17,54.26,539700.0,52.8704,52.8899,52.6566,52.7441,539700.0
2023-07-21 09:40:00,54.27,54.28,54.02,54.05,315045.0,52.7538,52.7635,52.5108,52.5399,315045.0
2023-07-21 09:50:00,54.06,54.07,53.94,54.05,162385.0,52.5497,52.5594,52.433,52.5399,162385.0
2023-07-21 10:00:00,54.06,54.09,53.98,54.09,129450.0,52.5497,52.5788,52.4719,52.5788,129450.0
2023-07-21 10:10:00,54.1,54.2,54.09,54.2,52800.0,52.5886,52.6858,52.5788,52.6858,52800.0
2023-07-21 10:20:00,54.2,54.22,54.06,54.06,183675.0,52.6858,52.7052,52.5497,52.5497,183675.0
2023-07-21 10:30:00,54.06,54.19,54.05,54.16,120750.0,52.5497,52.676,52.5399,52.6469,120750.0
2023-07-21 10:40:00,54.17,54.24,54.1,54.13,150090.0,52.6566,52.7246,52.5886,52.6177,150090.0
2023-07-21 10:50:00,54.13,54.17,54.1,54.16,88630.0,52.6177,52.6566,52.5886,52.6469,88630.0
2023-07-21 11:00:00,54.17,54.22,54.14,54.18,293945.0,52.6566,52.7052,52.6274,52.6663,293945.0
2023-07-21 11:10:00,54.21,54.23,54.15,54.23,83790.0,52.6955,52.7149,52.6372,52.7149,83790.0
2023-07-21 11:20:00,54.22,54.22,54.16,54.2,85805.0,52.7052,52.7052,52.6469,52.6858,85805.0
2023-07-21 11:30:00,54.2,54.23,54.15,54.18,43650.0,52.6858,52.7149,52.6372,52.6663,43650.0
2023-07-21 11:40:00,54.2,54.26,54.18,54.26,378935.0,52.6858,52.7441,52.6663,52.7441,378935.0
2023-07-21 11:50:00,54.26,54.26,54.18,54.23,139360.0,52.7441,52.7441,52.6663,52.7149,139360.0
2023-07-21 12:00:00,54.22,54.22,54.15,54.17,86060.0,52.7052,52.7052,52.6372,52.6566,86060.0
2023-07-21 12:10:00,54.17,54.2,54.14,54.17,42230.0,52.6566,52.6858,52.6274,52.6566,42230.0
2023-07-21 12:20:00,54.17,54.2,54.13,54.14,53270.0,52.6566,52.6858,52.6177,52.6274,53270.0
2023-07-21 12:30:00,54.14,54.16,54.08,54.08,134275.0,52.6274,52.6469,52.5691,52.5691,134275.0
2023-07-21 12:40:00,54.07,54.09,54.01,54.02,158255.0,52.5594,52.5788,52.5011,52.5108,158255.0
2023-07-21 12:50:00,54.01,54.08,54.01,54.08,409460.0,52.5011,52.5691,52.5011,52.5691,409460.0
2023-07-21 13:00:00,54.08,54.17,54.07,54.15,1115785.0,52.5691,52.6566,52.5594,52.6372,1115785.0
2023-07-21 13:10:00,54.17,54.17,54.14,54.15,28145.0,52.6566,52.6566,52.6274,52.6372,28145.0
2023-07-21 13:20:00,54.15,54.15,54.12,54.13,29650.0,52.6372,52.6372,52.608,52.6177,29650.0
2023-07-21 13:30:00,54.13,54.17,54.12,54.15,49720.0,52.6177,52.6566,52.608,52.6372,49720.0
2023-07-21 13:40:00,54.14,54.15,54.13,54.15,76920.0,52.6274,52.6372,52.6177,52.6372,76920.0
2023-07-21 13:50:00,54.15,54.17,54.13,54.15,68385.0,52.6372,52.6566,52.6177,52.6372,68385.0
2023-07-21 14:00:00,54.16,54.17,54.08,54.12,152325.0,52.6469,52.6566,52.5691,52.608,152325.0
2023-07-21 14:10:00,54.12,54.13,54.06,54.08,245080.0,52.608,52.6177,52.5497,52.5691,245080.0
2023-07-21 14:20:00,54.08,54.09,54.06,54.06,202580.0,52.5691,52.5788,52.5497,52.5497,202580.0
2023-07-21 14:30:00,54.07,54.1,54.04,54.09,90845.0,52.5594,52.5886,52.5302,52.5788,90845.0
2023-07-21 14:40:00,54.09,54.14,54.09,54.13,170395.0,52.5788,52.6274,52.5788,52.6177,170395.0
2023-07-21 14:50:00,54.12,54.14,54.08,54.09,79470.0,52.608,52.6274,52.5691,52.5788,79470.0
2023-07-21 15:00:00,54.09,54.1,53.99,54.0,152640.0,52.5788,52.5886,52.4816,52.4913,152640.0
2023-07-21 15:10:00,53.99,54.07,53.98,54.07,144705.0,52.4816,52.5594,52.4719,52.5594,144705.0
2023-07-21 15:20:00,54.07,54.07,54.03,54.07,145165.0,52.5594,52.5594,52.5205,52.5594,145165.0
2023-07-21 15:30:00,54.07,54.1,54.05,54.07,463790.0,52.5594,52.5886,52.5399,52.5594,463790.0
2023-07-21 15:40:00,54.08,54.08,54.03,54.03,261300.0,52.5691,52.5691,52.5205,52.5205,261300.0
2023-07-21 15:50:00,54.02,54.07,53.98,53.99,683000.0,52.5108,52.5594,52.4719,52.4816,683000.0
2023-07-24 09:30:00,53.99,54.31,53.99,54.27,233150.0,52.4816,52.7927,52.4816,52.7538,233150.0
2023-07-24 09:40:00,54.29,54.37,54.24,54.25,138190.0,52.7732,52.851,52.7246,52.7344,138190.0
2023-07-24 09:50:00,54.24,54.26,54.0,54.06,294255.0,52.7246,52.7441,52.4913,52.5497,294255.0
2023-07-24 10:00:00,54.05,54.09,53.96,54.09,187085.0,52.5399,52.5788,52.4525,52.5788,187085.0
2023-07-24 10:10:00,54.09,54.09,53.98,54.0,204555.0,52.5788,52.5788,52.4719,52.4913,204555.0
2023-07-24 10:20:00,53.99,54.02,53.94,53.97,177530.0,52.4816,52.5108,52.433,52.4622,177530.0
2023-07-24 10:30:00,53.98,54.03,53.89,53.99,62785.0,52.4719,52.5205,52.3844,52.4816,62785.0
2023-07-24 10:40:00,54.0,54.02,53.95,54.02,113760.0,52.4913,52.5108,52.4427,52.5108,113760.0
2023-07-24 10:50:00,54.03,54.05,53.94,53.95,102295.0,52.5205,52.5399,52.433,52.4427,102295.0
2023-07-24 11:00:00,53.97,53.98,53.92,53.94,178740.0,52.4622,52.4719,52.4136,52.433,178740.0
2023-07-24 11:10:00,53.94,53.99,53.93,53.96,69850.0,52.433,52.4816,52.4233,52.4525,69850.0
2023-07-24 11:20:00,53.97,54.05,53.97,54.05,84905.0,52.4622,52.5399,52.4622,52.5399,84905.0
2023-07-24 11:30:00,54.05,54.1,54.02,54.05,83525.0,52.5399,52.5886,52.5108,52.5399,83525.0
2023-07-24 11:40:00,54.05,54.06,54.03,54.04,55650.0,52.5399,52.5497,52.5205,52.5302,55650.0
2023-07-24 11:50:00,54.04,54.14,54.02,54.14,107360.0,52.5302,52.6274,52.5108,52.6274,107360.0
2023-07-24 12:00:00,54.14,54.19,54.13,54.13,122450.0,52.6274,52.676,52.6177,52.6177,122450.0
2023-07-24 12:10:00,54.13,54.13,54.08,54.09,96175.0,52.6177,52.6177,52.5691,52.5788,96175.0
2023-07-24 12:20:00,54.08,54.14,54.07,54.14,66790.0,52.5691,52.6274,52.5594,52.6274,66790.0
2023-07-24 12:30:00,54.15,54.15,54.09,54.12,48230.0,52.6372,52.6372,52.5788,52.608,48230.0
2023-07-24 12:40:00,54.12,54.12,54.07,54.08,89040.0,52.608,52.608,52.5594,52.5691,89040.0
2023-07-24 12:50:00,54.07,54.14,54.05,54.12,190640.0,52.5594,52.6274,52.5399,52.608,190640.0
2023-07-24 13:00:00,54.12,54.12,54.06,54.1,31430.0,52.608,52.608,52.5497,52.5886,31430.0
2023-07-24 13:10:00,54.1,54.16,54.1,54.14,100650.0,52.5886,52.6469,52.5886,52.6274,100650.0
2023-07-24 13:20:00,54.14,54.16,54.1,54.16,113775.0,52.6274,52.6469,52.5886,52.6469,113775.0
2023-07-24 13:30:00,54.16,54.17,54.12,54.15,52525.0,52.6469,52.6566,52.608,52.6372,52525.0
2023-07-24 13:40:00,54.14,54.16,54.12,54.13,23715.0,52.6274,52.6469,52.608,52.6177,23715.0
2023-07-24 13:50:00,54.13,54.13,54.09,54.12,43420.0,52.6177,52.6177,52.5788,52.608,43420.0
2023-07-24 14:00:00,54.12,54.17,54.12,54.16,61940.0,52.608,52.6566,52.608,52.6469,61940.0
2023-07-24 14:10:00,54.17,54.17,54.14,54.14,35570.0,52.6566,52.6566,52.6274,52.6274,35570.0
2023-07-24 14:20:00,54.13,54.15,54.12,54.13,120215.0,52.6177,52.6372,52.608,52.6177,120215.0
2023-07-24 14:30:00,54.12,54.12,54.07,54.08,147540.0,52.608,52.608,52.5594,52.5691,147540.0
2023-07-24 14:40:00,54.07,54.08,54.03,54.07,165980.0,52.5594,52.5691,52.5205,52.5594,165980.0
2023-07-24 14:50:00,54.07,54.1,54.07,54.08,65835.0,52.5594,52.5886,52.5594,52.5691,65835.0
2023-07-24 15:00:00,54.07,54.08,54.03,54.06,93395.0,52.5594,52.5691,52.5205,52.5497,93395.0
2023-07-24 15:10:00,54.06,54.06,54.03,54.06,86290.0,52.5497,52.5497,52.5205,52.5497,86290.0
2023-07-24 15:20:00,54.05,54.06,53.98,53.98,86155.0,52.5399,52.5497,52.4719,52.4719,86155.0
2023-07-24 15:30:00,53.97,54.04,53.97,54.01,248910.0,52.4622,52.5302,52.4622,52.5011,248910.0
2023-07-24 15:40:00,54.01,54.09,54.01,54.06,97805.0,52.5011,52.5788,52.5011,52.5497,97805.0
2023-07-24 15:50:00,54.06,54.07,54.01,54.06,369745.0,52.5497,52.5594,52.5011,52.5497,369745.0
2023-07-25 09:30:00,53.93,54.15,53.9,54.14,218250.0,52.4233,52.6372,52.3941,52.6274,218250.0
2023-07-25 09:40:00,54.15,54.18,53.99,54.04,108430.0,52.6372,52.6663,52.4816,52.5302,108430.0
2023-07-25 09:50:00,54.04,54.12,54.03,54.06,57140.0,52.5302,52.608,52.5205,52.5497,57140.0
2023-07-25 10:00:00,54.06,54.19,54.06,54.19,54140.0,52.5497,52.676,52.5497,52.676,54140.0
2023-07-25 10:10:00,54.19,54.29,54.19,54.25,55970.0,52.676,52.7732,52.676,52.7344,55970.0
2023-07-25 10:20:00,54.26,54.31,54.25,54.26,40265.0,52.7441,52.7927,52.7344,52.7441,40265.0
2023-07-25 10:30:00,54.26,54.26,54.2,54.2,71015.0,52.7441,52.7441,52.6858,52.6858,71015.0
2023-07-25 10:40:00,54.19,54.29,54.19,54.29,49445.0,52.676,52.7732,52.676,52.7732,49445.0
2023-07-25 10:50:00,54.3,54.3,54.22,54.26,13510.0,52.783,52.783,52.7052,52.7441,13510.0
2023-07-25 11:00:00,54.26,54.26,54.16,54.16,34465.0,52.7441,52.7441,52.6469,52.6469,34465.0
2023-07-25 11:10:00,54.15,54.16,54.09,54.12,35025.0,52.6372,52.6469,52.5788,52.608,35025.0
2023-07-25 11:20:00,54.12,54.21,54.12,54.2,29305.0,52.608,52.6955,52.608,52.6858,29305.0
2023-07-25 11:30:00,54.23,54.24,54.21,54.23,63170.0,52.7149,52.7246,52.6955,52.7149,63170.0
2023-07-25 11:40:00,54.23,54.24,54.19,54.19,44545.0,52.7149,52.7246,52.676,52.676,44545.0
2023-07-25 11:50:00,54.19,54.19,54.14,54.19,35965.0,52.676,52.676,52.6274,52.676,35965.0
2023-07-25 12:00:00,54.2,54.23,54.17,54.22,88485.0,52.6858,52.7149,52.6566,52.7052,88485.0
2023-07-25 12:10:00,54.23,54.24,54.2,54.22,34810.0,52.7149,52.7246,52.6858,52.7052,34810.0
2023-07-25 12:20:00,54.22,54.23,54.18,54.18,52565.0,52.7052,52.7149,52.6663,52.6663,52565.0
2023-07-25 12:30:00,54.18,54.21,54.18,54.21,98565.0,52.6663,52.6955,52.6663,52.6955,98565.0
2023-07-25 12:40:00,54.22,54.22,54.19,54.2,52435.0,52.7052,52.7052,52.676,52.6858,52435.0
2023-07-25 12:50:00,54.21,54.24,54.2,54.24,42285.0,52.6955,52.7246,52.6858,52.7246,42285.0
2023-07-25 13:00:00,54.24,54.25,54.2,54.22,149425.0,52.7246,52.7344,52.6858,52.7052,149425.0
2023-07-25 13:10:00,54.22,54.24,54.2,54.24,36820.0,52.7052,52.7246,52.6858,52.7246,36820.0
2023-07-25 13:20:00,54.25,54.28,54.25,54.26,63200.0,52.7344,52.7635,52.7344,52.7441,63200.0
2023-07-25 13:30:00,54.26,54.3,54.25,54.26,57830.0,52.7441,52.783,52.7344,52.7441,57830.0
2023-07-25 13:40:00,54.25,54.31,54.25,54.29,33645.0,52.7344,52.7927,52.7344,52.7732,33645.0
2023-07-25 13:50:00,54.29,54.31,54.28,54.31,43650.0,52.7732,52.7927,52.7635,52.7927,43650.0
2023-07-25 14:00:00,54.31,54.32,54.28,54.31,93135.0,52.7927,52.8024,52.7635,52.7927,93135.0
2023-07-25 14:10:00,54.31,54.35,54.3,54.34,39000.0,52.7927,52.8316,52.783,52.8218,39000.0
2023-07-25 14:20:00,54.34,54.39,54.33,54.38,75695.0,52.8218,52.8704,52.8121,52.8607,75695.0
2023-07-25 14:30:00,54.38,54.42,54.37,54.37,73940.0,52.8607,52.8996,52.851,52.851,73940.0
2023-07-25 14:40:00,54.36,54.36,54.25,54.27,62370.0,52.8413,52.8413,52.7344,52.7538,62370.0
2023-07-25 14:50:00,54.26,54.28,54.23,54.23,54510.0,52.7441,52.7635,52.7149,52.7149,54510.0
2023-07-25 15:00:00,54.25,54.28,54.22,54.23,73910.0,52.7344,52.7635,52.7052,52.7149,73910.0
2023-07-25 15:10:00,54.23,54.25,54.22,54.22,224015.0,52.7149,52.7344,52.7052,52.7052,224015.0
2023-07-25 15:20:00,54.22,54.25,54.21,54.24,118440.0,52.7052,52.7344,52.6955,52.7246,118440.0
2023-07-25 15:30:00,54.23,54.24,54.18,54.23,256085.0,52.7149,52.7246,52.6663,52.7149,256085.0
2023-07-25 15:40:00,54.25,54.25,54.2,54.22,832725.0,52.7344,52.7344,52.6858,52.7052,832725.0
2023-07-25 15:50:00,54.22,54.22,54.16,54.17,807755.0,52.7052,52.7052,52.6469,52.6566,807755.0
2023-07-26 09:30:00,54.09,54.41,54.07,54.34,772815.0,52.5788,52.8899,52.5594,52.8218,772815.0
2023-07-26 09:40:00,54.36,54.48,54.29,54.32,129600.0,52.8413,52.9579,52.7732,52.8024,129600.0
2023-07-26 09:50:00,54.3,54.38,54.27,54.27,47345.0,52.783,52.8607,52.7538,52.7538,47345.0
2023-07-26 10:00:00,54.29,54.36,54.24,54.31,106400.0,52.7732,52.8413,52.7246,52.7927,106400.0
2023-07-26 10:10:00,54.32,54.33,54.25,54.28,36115.0,52.8024,52.8121,52.7344,52.7635,36115.0
2023-07-26 10:20:00,54.29,54.35,54.26,54.34,56000.0,52.7732,52.8316,52.7441,52.8218,56000.0
2023-07-26 10:30:00,54.35,54.35,54.22,54.27,89420.0,52.8316,52.8316,52.7052,52.7538,89420.0
2023-07-26 10:40:00,54.28,54.28,54.2,54.26,55500.0,52.7635,52.7635,52.6858,52.7441,55500.0
2023-07-26 10:50:00,54.23,54.28,54.23,54.24,102200.0,52.7149,52.7635,52.7149,52.7246,102200.0
2023-07-26 11:00:00,54.23,54.3,54.2,54.3,103165.0,52.7149,52.783,52.6858,52.783,103165.0
2023-07-26 11:10:00,54.3,54.34,54.27,54.28,60850.0,52.783,52.8218,52.7538,52.7635,60850.0
2023-07-26 11:20:00,54.26,54.29,54.24,54.27,91265.0,52.7441,52.7732,52.7246,52.7538,91265.0
2023-07-26 11:30:00,54.26,54.28,54.24,54.28,111610.0,52.7441,52.7635,52.7246,52.7635,111610.0
2023-07-26 11:40:00,54.27,54.29,54.24,54.27,232450.0,52.7538,52.7732,52.7246,52.7538,232450.0
2023-07-26 11:50:00,54.27,54.35,54.26,54.35,5219185.0,52.7538,52.8316,52.7441,52.8316,5219185.0
2023-07-26 12:00:00,54.34,54.34,54.28,54.3,116600.0,52.8218,52.8218,52.7635,52.783,116600.0
2023-07-26 12:10:00,54.29,54.36,54.29,54.35,275260.0,52.7732,52.8413,52.7732,52.8316,275260.0
2023-07-26 12:20:00,54.36,54.38,54.35,54.36,65110.0,52.8413,52.8607,52.8316,52.8413,65110.0
2023-07-26 12:30:00,54.36,54.38,54.34,54.35,26940.0,52.8413,52.8607,52.8218,52.8316,26940.0
2023-07-26 12:40:00,54.33,54.36,54.32,54.32,44775.0,52.8121,52.8413,52.8024,52.8024,44775.0
2023-07-26 12:50:00,54.32,54.32,54.29,54.32,32455.0,52.8024,52.8024,52.7732,52.8024,32455.0
2023-07-26 13:00:00,54.32,54.36,54.31,54.36,37350.0,52.8024,52.8413,52.7927,52.8413,37350.0
2023-07-26 13:10:00,54.36,54.37,54.35,54.36,42260.0,52.8413,52.851,52.8316,52.8413,42260.0
2023-07-26 13:20:00,54.36,54.37,54.33,54.33,44250.0,52.8413,52.851,52.8121,52.8121,44250.0
2023-07-26 13:30:00,54.31,54.32,54.29,54.32,100355.0,52.7927,52.8024,52.7732,52.8024,100355.0
2023-07-26 13:40:00,54.32,54.33,54.29,54.29,91180.0,52.8024,52.8121,52.7732,52.7732,91180.0
2023-07-26 13:50:00,54.29,54.31,54.28,54.29,93430.0,52.7732,52.7927,52.7635,52.7732,93430.0
2023-07-26 14:00:00,54.26,54.34,54.25,54.32,200265.0,52.7441,52.8218,52.7344,52.8024,200265.0
2023-07-26 14:10:00,54.32,54.33,54.28,54.31,117650.0,52.8024,52.8121,52.7635,52.7927,117650.0
2023-07-26 14:20:00,54.3,54.31,54.24,54.3,142965.0,52.783,52.7927,52.7246,52.783,142965.0
2023-07-26 14:30:00,54.3,54.53,54.27,54.53,485305.0,52.783,53.0065,52.7538,53.0065,485305.0
2023-07-26 14:40:00,54.53,54.6,54.46,54.49,520480.0,53.0065,53.0746,52.9385,52.9677,520480.0
2023-07-26 14:50:00,54.48,54.56,54.47,54.5,142745.0,52.9579,53.0357,52.9482,52.9774,142745.0
2023-07-26 15:00:00,54.53,54.54,54.29,54.32,217720.0,53.0065,53.0163,52.7732,52.8024,217720.0
2023-07-26 15:10:00,54.28,54.37,54.23,54.29,311115.0,52.7635,52.851,52.7149,52.7732,311115.0
2023-07-26 15:20:00,54.29,54.39,54.29,54.38,214185.0,52.7732,52.8704,52.7732,52.8607,214185.0
2023-07-26 15:30:00,54.37,54.4,54.33,54.38,126050.0,52.851,52.8802,52.8121,52.8607,126050.0
2023-07-26 15:40:00,54.38,54.48,54.38,54.43,147540.0,52.8607,52.9579,52.8607,52.9093,147540.0
2023-07-26 15:50:00,54.41,54.46,54.37,54.45,567050.0,52.8899,52.9385,52.851,52.9288,567050.0
2023-07-27 09:30:00,54.75,54.75,54.51,54.59,383915.0,53.2204,53.2204,52.9871,53.0649,383915.0
2023-07-27 09:40:00,54.58,54.58,54.44,54.47,146600.0,53.0551,53.0551,52.9191,52.9482,146600.0
2023-07-27 09:50:00,54.48,54.54,54.39,54.5,300815.0,52.9579,53.0163,52.8704,52.9774,300815.0
2023-07-27 10:00:00,54.5,54.51,54.33,54.36,128770.0,52.9774,52.9871,52.8121,52.8413,128770.0
2023-07-27 10:10:00,54.37,54.43,54.32,54.4,5029605.0,52.851,52.9093,52.8024,52.8802,5029605.0
2023-07-27 10:20:00,54.4,54.45,54.36,54.38,72065.0,52.8802,52.9288,52.8413,52.8607,72065.0
2023-07-27 10:30:00,54.38,54.51,54.38,54.51,110545.0,52.8607,52.9871,52.8607,52.9871,110545.0
2023-07-27 10:40:00,54.5,54.52,54.4,54.43,71025.0,52.9774,52.9968,52.8802,52.9093,71025.0
2023-07-27 10:50:00,54.43,54.44,54.35,54.37,79680.0,52.9093,52.9191,52.8316,52.851,79680.0
2023-07-27 11:00:00,54.37,54.4,54.28,54.29,116345.0,52.851,52.8802,52.7635,52.7732,116345.0
2023-07-27 11:10:00,54.29,54.32,54.24,54.32,122900.0,52.7732,52.8024,52.7246,52.8024,122900.0
2023-07-27 11:20:00,54.33,54.34,54.28,54.29,77265.0,52.8121,52.8218,52.7635,52.7732,77265.0
2023-07-27 11:30:00,54.29,54.31,54.25,54.29,113345.0,52.7732,52.7927,52.7344,52.7732,113345.0
2023-07-27 11:40:00,54.27,54.27,54.18,54.2,132100.0,52.7538,52.7538,52.6663,52.6858,132100.0
2023-07-27 11:50:00,54.2,54.27,54.2,54.27,189415.0,52.6858,52.7538,52.6858,52.7538,189415.0
2023-07-27 12:00:00,54.27,54.36,54.25,54.36,116305.0,52.7538,52.8413,52.7344,52.8413,116305.0
2023-07-27 12:10:00,54.37,54.38,54.34,54.36,246240.0,52.851,52.8607,52.8218,52.8413,246240.0
2023-07-27 12:20:00,54.36,54.42,54.36,54.41,173000.0,52.8413,52.8996,52.8413,52.8899,173000.0
2023-07-27 12:30:00,54.42,54.47,54.42,54.47,268945.0,52.8996,52.9482,52.8996,52.9482,268945.0
2023-07-27 12:40:00,54.47,54.47,54.43,54.46,135295.0,52.9482,52.9482,52.9093,52.9385,135295.0
2023-07-27 12:50:00,54.46,54.46,54.42,54.44,346195.0,52.9385,52.9385,52.8996,52.9191,346195.0
2023-07-27 13:00:00,54.44,54.46,54.31,54.37,212215.0,52.9191,52.9385,52.7927,52.851,212215.0
2023-07-27 13:10:00,54.38,54.39,54.26,54.28,228860.0,52.8607,52.8704,52.7441,52.7635,228860.0
2023-07-27 13:20:00,54.24,54.25,54.18,54.19,72185.0,52.7246,52.7344,52.6663,52.676,72185.0
2023-07-27 13:30:00,54.19,54.21,54.14,54.14,79275.0,52.676,52.6955,52.6274,52.6274,79275.0
2023-07-27 13:40:00,54.14,54.17,54.12,54.14,208575.0,52.6274,52.6566,52.608,52.6274,208575.0
2023-07-27 13:50:00,54.13,54.16,54.09,54.16,45845.0,52.6177,52.6469,52.5788,52.6469,45845.0
2023-07-27 14:00:00,54.16,54.16,54.08,54.09,48395.0,52.6469,52.6469,52.5691,52.5788,48395.0
2023-07-27 14:10:00,54.08,54.08,53.96,54.01,109345.0,52.5691,52.5691,52.4525,52.5011,109345.0
2023-07-27 14:20:00,54.03,54.06,53.9,53.91,115955.0,52.5205,52.5497,52.3941,52.4039,115955.0
2023-07-27 14:30:00,53.9,53.94,53.78,53.82,132980.0,52.3941,52.433,52.2775,52.3164,132980.0
2023-07-27 14:40:00,53.82,53.88,53.82,53.87,62840.0,52.3164,52.3747,52.3164,52.365,62840.0
2023-07-27 14:50:00,53.84,53.85,53.76,53.76,117290.0,52.3358,52.3455,52.2581,52.2581,117290.0
2023-07-27 15:00:00,53.77,53.77,53.7,53.76,111675.0,52.2678,52.2678,52.1997,52.2581,111675.0
2023-07-27 15:10:00,53.77,53.87,53.77,53.85,183215.0,52.2678,52.365,52.2678,52.3455,183215.0
2023-07-27 15:20:00,53.85,53.85,53.75,53.76,115000.0,52.3455,52.3455,52.2483,52.2581,115000.0
2023-07-27 15:30:00,53.75,53.83,53.74,53.75,272470.0,52.2483,52.3261,52.2386,52.2483,272470.0
2023-07-27 15:40:00,53.75,53.76,53.66,53.68,345440.0,52.2483,52.2581,52.1608,52.1803,345440.0
2023-07-27 15:50:00,53.68,53.81,53.67,53.8,1808415.0,52.1803,52.3067,52.1706,52.2969,1808415.0
2023-07-28 09:30:00,54.23,54.39,54.11,54.23,271420.0,52.7149,52.8704,52.5983,52.7149,271420.0
2023-07-28 09:40:00,54.27,54.36,54.25,54.32,287310.0,52.7538,52.8413,52.7344,52.8024,287310.0
2023-07-28 09:50:00,54.31,54.35,54.27,54.28,339775.0,52.7927,52.8316,52.7538,52.7635,339775.0
2023-07-28 10:00:00,54.3,54.37,54.24,54.29,82575.0,52.783,52.851,52.7246,52.7732,82575.0
2023-07-28 10:10:00,54.29,54.4,54.28,54.37,100245.0,52.7732,52.8802,52.7635,52.851,100245.0
2023-07-28 10:20:00,54.38,54.41,54.19,54.23,328670.0,52.8607,52.8899,52.676,52.7149,328670.0
2023-07-28 10:30:00,54.26,54.26,54.17,54.19,141925.0,52.7441,52.7441,52.6566,52.676,141925.0
2023-07-28 10:40:00,54.18,54.25,54.17,54.25,154085.0,52.6663,52.7344,52.6566,52.7344,154085.0
2023-07-28 10:50:00,54.26,54.28,54.2,54.26,173470.0,52.7441,52.7635,52.6858,52.7441,173470.0
2023-07-28 11:00:00,54.27,54.27,54.18,54.21,128830.0,52.7538,52.7538,52.6663,52.6955,128830.0
2023-07-28 11:10:00,54.2,54.24,54.19,54.19,113415.0,52.6858,52.7246,52.676,52.676,113415.0
2023-07-28 11:20:00,54.2,54.36,54.2,54.27,6148475.0,52.6858,52.8413,52.6858,52.7538,6148475.0
2023-07-28 11:30:00,54.26,54.28,54.22,54.25,169745.0,52.7441,52.7635,52.7052,52.7344,169745.0
2023-07-28 11:40:00,54.25,54.29,54.23,54.24,101770.0,52.7344,52.7732,52.7149,52.7246,101770.0
2023-07-28 11:50:00,54.25,54.26,54.2,54.23,95475.0,52.7344,52.7441,52.6858,52.7149,95475.0
2023-07-28 12:00:00,54.21,54.21,54.14,54.17,182050.0,52.6955,52.6955,52.6274,52.6566,182050.0
2023-07-28 12:10:00,54.16,54.25,54.15,54.22,117965.0,52.6469,52.7344,52.6372,52.7052,117965.0
2023-07-28 12:20:00,54.22,54.25,54.21,54.25,91595.0,52.7052,52.7344,52.6955,52.7344,91595.0
2023-07-28 12:30:00,54.25,54.28,54.23,54.26,116890.0,52.7344,52.7635,52.7149,52.7441,116890.0
2023-07-28 12:40:00,54.26,54.27,54.24,54.26,48190.0,52.7441,52.7538,52.7246,52.7441,48190.0
2023-07-28 12:50:00,54.28,54.3,54.23,54.25,45675.0,52.7635,52.783,52.7149,52.7344,45675.0
2023-07-28 13:00:00,54.24,54.24,54.15,54.17,121710.0,52.7246,52.7246,52.6372,52.6566,121710.0
2023-07-28 13:10:00,54.16,54.21,54.16,54.19,15750.0,52.6469,52.6955,52.6469,52.676,15750.0
2023-07-28 13:20:00,54.18,54.18,54.1,54.12,61585.0,52.6663,52.6663,52.5886,52.608,61585.0
2023-07-28 13:30:00,54.12,54.13,54.04,54.08,169645.0,52.608,52.6177,52.5302,52.5691,169645.0
2023-07-28 13:40:00,54.07,54.07,53.99,54.0,95345.0,52.5594,52.5594,52.4816,52.4913,95345.0
2023-07-28 13:50:00,54.0,54.17,54.0,54.15,84640.0,52.4913,52.6566,52.4913,52.6372,84640.0
2023-07-28 14:00:00,54.17,54.2,54.16,54.2,66175.0,52.6566,52.6858,52.6469,52.6858,66175.0
2023-07-28 14:10:00,54.2,54.21,54.16,54.19,54790.0,52.6858,52.6955,52.6469,52.676,54790.0
2023-07-28 14:20:00,54.19,54.22,54.18,54.21,54515.0,52.676,52.7052,52.6663,52.6955,54515.0
2023-07-28 14:30:00,54.21,54.22,54.16,54.17,46770.0,52.6955,52.7052,52.6469,52.6566,46770.0
2023-07-28 14:40:00,54.16,54.21,54.15,54.2,34115.0,52.6469,52.6955,52.6372,52.6858,34115.0
2023-07-28 14:50:00,54.2,54.23,54.18,54.19,82620.0,52.6858,52.7149,52.6663,52.676,82620.0
2023-07-28 15:00:00,54.19,54.21,54.18,54.21,52845.0,52.676,52.6955,52.6663,52.6955,52845.0
2023-07-28 15:10:00,54.2,54.24,54.2,54.24,64110.0,52.6858,52.7246,52.6858,52.7246,64110.0
2023-07-28 15:20:00,54.23,54.24,54.17,54.18,191495.0,52.7149,52.7246,52.6566,52.6663,191495.0
2023-07-28 15:30:00,54.17,54.22,54.17,54.21,155830.0,52.6566,52.7052,52.6566,52.6955,155830.0
2023-07-28 15:40:00,54.2,54.21,54.17,54.2,204275.0,52.6858,52.6955,52.6566,52.6858,204275.0
2023-07-28 15:50:00,54.19,54.27,54.18,54.24,1016435.0,52.676,52.7538,52.6663,52.7246,1016435.0
2023-07-31 09:30:00,54.4,54.49,54.27,54.32,244680.0,52.8802,52.9677,52.7538,52.8024,244680.0
2023-07-31 09:40:00,54.32,54.55,54.32,54.53,159805.0,52.8024,53.026,52.8024,53.0065,159805.0
2023-07-31 09:50:00,54.55,54.59,54.38,54.46,224030.0,53.026,53.0649,52.8607,52.9385,224030.0
2023-07-31 10:00:00,54.47,54.5,54.42,54.47,99785.0,52.9482,52.9774,52.8996,52.9482,99785.0
2023-07-31 10:10:00,54.47,54.55,54.45,54.53,72295.0,52.9482,53.026,52.9288,53.0065,72295.0
2023-07-31 10:20:00,54.51,54.54,54.49,54.51,404940.0,52.9871,53.0163,52.9677,52.9871,404940.0
2023-07-31 10:30:00,54.51,54.55,54.43,54.45,4134225.0,52.9871,53.026,52.9093,52.9288,4134225.0
2023-07-31 10:40:00,54.44,54.5,54.4,54.41,231470.0,52.9191,52.9774,52.8802,52.8899,231470.0
2023-07-31 10:50:00,54.41,54.41,54.32,54.35,123565.0,52.8899,52.8899,52.8024,52.8316,123565.0
2023-07-31 11:00:00,54.35,54.42,54.32,54.41,60545.0,52.8316,52.8996,52.8024,52.8899,60545.0
2023-07-31 11:10:00,54.42,54.44,54.37,54.43,58470.0,52.8996,52.9191,52.851,52.9093,58470.0
2023-07-31 11:20:00,54.44,54.44,54.39,54.42,54075.0,52.9191,52.9191,52.8704,52.8996,54075.0
2023-07-31 11:30:00,54.43,54.43,54.35,54.39,105305.0,52.9093,52.9093,52.8316,52.8704,105305.0
2023-07-31 11:40:00,54.39,54.43,54.36,54.42,191200.0,52.8704,52.9093,52.8413,52.8996,191200.0
2023-07-31 11:50:00,54.43,54.43,54.34,54.38,85680.0,52.9093,52.9093,52.8218,52.8607,85680.0
2023-07-31 12:00:00,54.38,54.39,54.33,54.34,54920.0,52.8607,52.8704,52.8121,52.8218,54920.0
2023-07-31 12:10:00,54.34,54.38,54.34,54.36,34245.0,52.8218,52.8607,52.8218,52.8413,34245.0
2023-07-31 12:20:00,54.37,54.4,54.35,54.37,50385.0,52.851,52.8802,52.8316,52.851,50385.0
2023-07-31 12:30:00,54.37,54.37,54.33,54.33,31905.0,52.851,52.851,52.8121,52.8121,31905.0
2023-07-31 12:40:00,54.33,54.33,54.28,54.31,91785.0,52.8121,52.8121,52.7635,52.7927,91785.0
2023-07-31 12:50:00,54.31,54.31,54.26,54.29,65385.0,52.7927,52.7927,52.7441,52.7732,65385.0
2023-07-31 13:00:00,54.29,54.3,54.24,54.3,36705.0,52.7732,52.783,52.7246,52.783,36705.0
2023-07-31 13:10:00,54.31,54.32,54.23,54.25,53010.0,52.7927,52.8024,52.7149,52.7344,53010.0
2023-07-31 13:20:00,54.25,54.31,54.25,54.3,74710.0,52.7344,52.7927,52.7344,52.783,74710.0
2023-07-31 13:30:00,54.31,54.36,54.31,54.36,73090.0,52.7927,52.8413,52.7927,52.8413,73090.0
2023-07-31 13:40:00,54.36,54.37,54.34,54.35,44865.0,52.8413,52.851,52.8218,52.8316,44865.0
2023-07-31 13:50:00,54.36,54.36,54.32,54.36,67430.0,52.8413,52.8413,52.8024,52.8413,67430.0
2023-07-31 14:00:00,54.37,54.4,54.35,54.38,150135.0,52.851,52.8802,52.8316,52.8607,150135.0
2023-07-31 14:10:00,54.37,54.38,54.35,54.35,172200.0,52.851,52.8607,52.8316,52.8316,172200.0
2023-07-31 14:20:00,54.35,54.36,54.32,54.35,200220.0,52.8316,52.8413,52.8024,52.8316,200220.0
2023-07-31 14:30:00,54.36,54.38,54.34,54.37,163990.0,52.8413,52.8607,52.8218,52.851,163990.0
2023-07-31 14:40:00,54.37,54.38,54.35,54.37,221020.0,52.851,52.8607,52.8316,52.851,221020.0
2023-07-31 14:50:00,54.37,54.4,54.36,54.4,316315.0,52.851,52.8802,52.8413,52.8802,316315.0
2023-07-31 15:00:00,54.4,54.41,54.35,54.35,118220.0,52.8802,52.8899,52.8316,52.8316,118220.0
2023-07-31 15:10:00,54.35,54.37,54.33,54.36,137105.0,52.8316,52.851,52.8121,52.8413,137105.0
2023-07-31 15:20:00,54.37,54.38,54.35,54.37,153025.0,52.851,52.8607,52.8316,52.851,153025.0
2023-07-31 15:30:00,54.38,54.38,54.31,54.31,98715.0,52.8607,52.8607,52.7927,52.7927,98715.0
2023-07-31 15:40:00,54.31,54.36,54.3,54.33,166555.0,52.7927,52.8413,52.783,52.8121,166555.0
2023-07-31 15:50:00,54.33,54.48,54.32,54.48,1343920.0,52.8121,52.9579,52.8024,52.9579,1343920.0
2023-08-01 09:30:00,54.18,54.36,54.0,54.27,711680.0,52.6663,52.8413,52.4913,52.7538,711680.0
2023-08-01 09:40:00,54.25,54.29,54.17,54.29,38255.0,52.7344,52.7732,52.6566,52.7732,38255.0
2023-08-01 09:50:00,54.28,54.4,54.27,54.4,120120.0,52.7635,52.8802,52.7538,52.8802,120120.0
2023-08-01 10:00:00,54.37,54.42,54.3,54.32,211250.0,52.851,52.8996,52.783,52.8024,211250.0
2023-08-01 10:10:00,54.31,54.34,54.13,54.15,243455.0,52.7927,52.8218,52.6177,52.6372,243455.0
2023-08-01 10:20:00,54.14,54.14,54.01,54.05,114425.0,52.6274,52.6274,52.5011,52.5399,114425.0
2023-08-01 10:30:00,54.03,54.09,54.0,54.07,137275.0,52.5205,52.5788,52.4913,52.5594,137275.0
2023-08-01 10:40:00,54.08,54.13,54.05,54.13,81950.0,52.5691,52.6177,52.5399,52.6177,81950.0
2023-08-01 10:50:00,54.12,54.17,54.09,54.13,86885.0,52.608,52.6566,52.5788,52.6177,86885.0
2023-08-01 11:00:00,54.13,54.14,54.09,54.14,94300.0,52.6177,52.6274,52.5788,52.6274,94300.0
2023-08-01 11:10:00,54.14,54.15,54.06,54.1,59790.0,52.6274,52.6372,52.5497,52.5886,59790.0
2023-08-01 11:20:00,54.09,54.16,54.07,54.16,100180.0,52.5788,52.6469,52.5594,52.6469,100180.0
2023-08-01 11:30:00,54.16,54.2,54.14,54.19,53945.0,52.6469,52.6858,52.6274,52.676,53945.0
2023-08-01 11:40:00,54.19,54.2,54.15,54.17,108665.0,52.676,52.6858,52.6372,52.6566,108665.0
2023-08-01 11:50:00,54.18,54.19,54.16,54.19,184585.0,52.6663,52.676,52.6469,52.676,184585.0
2023-08-01 12:00:00,54.2,54.2,54.13,54.16,95655.0,52.6858,52.6858,52.6177,52.6469,95655.0
2023-08-01 12:10:00,54.16,54.17,54.13,54.13,128470.0,52.6469,52.6566,52.6177,52.6177,128470.0
2023-08-01 12:20:00,54.14,54.16,54.12,54.16,116890.0,52.6274,52.6469,52.608,52.6469,116890.0
2023-08-01 12:30:00,54.16,54.19,54.13,54.19,198590.0,52.6469,52.676,52.6177,52.676,198590.0
2023-08-01 12:40:00,54.19,54.23,54.16,54.16,46405.0,52.676,52.7149,52.6469,52.6469,46405.0
2023-08-01 12:50:00,54.15,54.2,54.13,54.19,110035.0,52.6372,52.6858,52.6177,52.676,110035.0
2023-08-01 13:00:00,54.2,54.21,54.19,54.19,30630.0,52.6858,52.6955,52.676,52.676,30630.0
2023-08-01 13:10:00,54.2,54.22,54.17,54.2,61995.0,52.6858,52.7052,52.6566,52.6858,61995.0
2023-08-01 13:20:00,54.2,54.25,54.2,54.25,121130.0,52.6858,52.7344,52.6858,52.7344,121130.0
2023-08-01 13:30:00,54.25,54.26,54.23,54.23,37785.0,52.7344,52.7441,52.7149,52.7149,37785.0
2023-08-01 13:40:00,54.23,54.26,54.23,54.25,89705.0,52.7149,52.7441,52.7149,52.7344,89705.0
2023-08-01 13:50:00,54.25,54.27,54.25,54.25,82055.0,52.7344,52.7538,52.7344,52.7344,82055.0
2023-08-01 14:00:00,54.26,54.28,54.24,54.28,82835.0,52.7441,52.7635,52.7246,52.7635,82835.0
2023-08-01 14:10:00,54.28,54.32,54.26,54.31,55320.0,52.7635,52.8024,52.7441,52.7927,55320.0
2023-08-01 14:20:00,54.31,54.31,54.23,54.26,70110.0,52.7927,52.7927,52.7149,52.7441,70110.0
2023-08-01 14:30:00,54.27,54.28,54.24,54.27,37235.0,52.7538,52.7635,52.7246,52.7538,37235.0
2023-08-01 14:40:00,54.28,54.31,54.27,54.31,104005.0,52.7635,52.7927,52.7538,52.7927,104005.0
2023-08-01 14:50:00,54.3,54.3,54.26,54.28,40875.0,52.783,52.783,52.7441,52.7635,40875.0
2023-08-01 15:00:00,54.29,54.35,54.28,54.35,190500.0,52.7732,52.8316,52.7635,52.8316,190500.0
2023-08-01 15:10:00,54.34,54.35,54.33,54.33,119780.0,52.8218,52.8316,52.8121,52.8121,119780.0
2023-08-01 15:20:00,54.34,54.35,54.31,54.32,101040.0,52.8218,52.8316,52.7927,52.8024,101040.0
2023-08-01 15:30:00,54.32,54.35,54.29,54.29,192655.0,52.8024,52.8316,52.7732,52.7732,192655.0
2023-08-01 15:40:00,54.29,54.34,54.26,54.33,182810.0,52.7732,52.8218,52.7441,52.8121,182810.0
2023-08-01 15:50:00,54.34,54.38,54.33,54.35,1323010.0,52.8218,52.8607,52.8121,52.8316,1323010.0
2023-08-02 09:30:00,53.75,53.88,53.63,53.88,733395.0,52.2483,52.3747,52.1317,52.3747,733395.0
2023-08-02 09:40:00,53.87,53.99,53.82,53.96,235750.0,52.365,52.4816,52.3164,52.4525,235750.0
2023-08-02 09:50:00,53.95,53.96,53.88,53.92,81785.0,52.4427,52.4525,52.3747,52.4136,81785.0
2023-08-02 10:00:00,53.95,53.96,53.81,53.81,88355.0,52.4427,52.4525,52.3067,52.3067,88355.0
2023-08-02 10:10:00,53.82,53.88,53.69,53.72,174375.0,52.3164,52.3747,52.19,52.2192,174375.0
2023-08-02 10:20:00,53.73,53.83,53.71,53.77,76450.0,52.2289,52.3261,52.2094,52.2678,76450.0
2023-08-02 10:30:00,53.8,53.85,53.71,53.71,166795.0,52.2969,52.3455,52.2094,52.2094,166795.0
2023-08-02 10:40:00,53.7,53.77,53.58,53.6,505060.0,52.1997,52.2678,52.0831,52.1025,505060.0
2023-08-02 10:50:00,53.59,53.63,53.53,53.56,204105.0,52.0928,52.1317,52.0345,52.0636,204105.0
2023-08-02 11:00:00,53.57,53.59,53.53,53.58,389605.0,52.0734,52.0928,52.0345,52.0831,389605.0
2023-08-02 11:10:00,53.59,53.62,53.55,53.56,143080.0,52.0928,52.122,52.0539,52.0636,143080.0
2023-08-02 11:20:00,53.55,53.66,53.54,53.65,94260.0,52.0539,52.1608,52.0442,52.1511,94260.0
2023-08-02 11:30:00,53.65,53.72,53.63,53.66,105070.0,52.1511,52.2192,52.1317,52.1608,105070.0
2023-08-02 11:40:00,53.66,53.67,53.61,53.64,197525.0,52.1608,52.1706,52.1122,52.1414,197525.0
2023-08-02 11:50:00,53.63,53.66,53.61,53.61,117715.0,52.1317,52.1608,52.1122,52.1122,117715.0
2023-08-02 12:00:00,53.62,53.64,53.54,53.55,123750.0,52.122,52.1414,52.0442,52.0539,123750.0
2023-08-02 12:10:00,53.55,53.66,53.54,53.66,162685.0,52.0539,52.1608,52.0442,52.1608,162685.0
2023-08-02 12:20:00,53.66,53.67,53.61,53.63,88480.0,52.1608,52.1706,52.1122,52.1317,88480.0
2023-08-02 12:30:00,53.63,53.75,53.63,53.74,141950.0,52.1317,52.2483,52.1317,52.2386,141950.0
2023-08-02 12:40:00,53.75,53.8,53.72,53.78,94105.0,52.2483,52.2969,52.2192,52.2775,94105.0
2023-08-02 12:50:00,53.77,53.77,53.7,53.74,54340.0,52.2678,52.2678,52.1997,52.2386,54340.0
2023-08-02 13:00:00,53.74,53.79,53.74,53.77,63475.0,52.2386,52.2872,52.2386,52.2678,63475.0
2023-08-02 13:10:00,53.77,53.8,53.74,53.78,37005.0,52.2678,52.2969,52.2386,52.2775,37005.0
2023-08-02 13:20:00,53.79,53.79,53.74,53.78,77085.0,52.2872,52.2872,52.2386,52.2775,77085.0
2023-08-02 13:30:00,53.77,53.83,53.77,53.82,169375.0,52.2678,52.3261,52.2678,52.3164,169375.0
2023-08-02 13:40:00,53.81,53.82,53.77,53.79,63485.0,52.3067,52.3164,52.2678,52.2872,63485.0
2023-08-02 13:50:00,53.79,53.8,53.77,53.78,54635.0,52.2872,52.2969,52.2678,52.2775,54635.0
2023-08-02 14:00:00,53.78,53.82,53.78,53.8,80905.0,52.2775,52.3164,52.2775,52.2969,80905.0
2023-08-02 14:10:00,53.8,53.82,53.76,53.8,101340.0,52.2969,52.3164,52.2581,52.2969,101340.0
2023-08-02 14:20:00,53.8,53.8,53.77,53.79,164595.0,52.2969,52.2969,52.2678,52.2872,164595.0
2023-08-02 14:30:00,53.78,53.81,53.76,53.77,138600.0,52.2775,52.3067,52.2581,52.2678,138600.0
2023-08-02 14:40:00,53.77,53.78,53.73,53.76,132090.0,52.2678,52.2775,52.2289,52.2581,132090.0
2023-08-02 14:50:00,53.77,53.8,53.75,53.78,124205.0,52.2678,52.2969,52.2483,52.2775,124205.0
2023-08-02 15:00:00,53.78,53.81,53.77,53.78,121440.0,52.2775,52.3067,52.2678,52.2775,121440.0
2023-08-02 15:10:00,53.78,53.79,53.73,53.76,176980.0,52.2775,52.2872,52.2289,52.2581,176980.0
2023-08-02 15:20:00,53.76,53.78,53.64,53.65,221605.0,52.2581,52.2775,52.1414,52.1511,221605.0
2023-08-02 15:30:00,53.65,53.73,53.64,53.71,196475.0,52.1511,52.2289,52.1414,52.2094,196475.0
2023-08-02 15:40:00,53.72,53.79,53.69,53.76,350110.0,52.2192,52.2872,52.19,52.2581,350110.0
2023-08-02 15:50:00,53.76,53.78,53.72,53.72,1086210.0,52.2581,52.2775,52.2192,52.2192,1086210.0
2023-08-03 09:30:00,53.46,53.51,53.25,53.4,495450.0,51.9664,52.015,51.7623,51.9081,495450.0
2023-08-03 09:40:00,53.4,53.4,53.25,53.36,146460.0,51.9081,51.9081,51.7623,51.8692,146460.0
2023-08-03 09:50:00,53.35,53.41,53.31,53.32,211175.0,51.8595,51.9178,51.8206,51.8303,211175.0
2023-08-03 10:00:00,53.31,53.38,53.3,53.32,213490.0,51.8206,51.8887,51.8109,51.8303,213490.0
2023-08-03 10:10:00,53.33,53.38,53.23,53.35,271175.0,51.8401,51.8887,51.7429,51.8595,271175.0
2023-08-03 10:20:00,53.36,53.4,53.22,53.22,227275.0,51.8692,51.9081,51.7331,51.7331,227275.0
2023-08-03 10:30:00,53.2,53.28,53.2,53.24,105900.0,51.7137,51.7915,51.7137,51.7526,105900.0
2023-08-03 10:40:00,53.24,53.3,53.23,53.29,109770.0,51.7526,51.8109,51.7429,51.8012,109770.0
2023-08-03 10:50:00,53.29,53.36,53.25,53.34,182500.0,51.8012,51.8692,51.7623,51.8498,182500.0
2023-08-03 11:00:00,53.33,53.37,53.3,53.32,76285.0,51.8401,51.8789,51.8109,51.8303,76285.0
2023-08-03 11:10:00,53.31,53.4,53.3,53.38,226130.0,51.8206,51.9081,51.8109,51.8887,226130.0
2023-08-03 11:20:00,53.4,53.49,53.4,53.46,90120.0,51.9081,51.9956,51.9081,51.9664,90120.0
2023-08-03 11:30:00,53.47,53.47,53.4,53.41,137270.0,51.9762,51.9762,51.9081,51.9178,137270.0
2023-08-03 11:40:00,53.4,53.48,53.4,53.47,76820.0,51.9081,51.9859,51.9081,51.9762,76820.0
2023-08-03 11:50:00,53.47,53.54,53.46,53.51,177595.0,51.9762,52.0442,51.9664,52.015,177595.0
2023-08-03 12:00:00,53.51,53.53,53.48,53.52,65225.0,52.015,52.0345,51.9859,52.0248,65225.0
2023-08-03 12:10:00,53.52,53.56,53.49,53.56,142625.0,52.0248,52.0636,51.9956,52.0636,142625.0
2023-08-03 12:20:00,53.57,53.57,53.51,53.55,96080.0,52.0734,52.0734,52.015,52.0539,96080.0
2023-08-03 12:30:00,53.56,53.6,53.56,53.6,110190.0,52.0636,52.1025,52.0636,52.1025,110190.0
2023-08-03 12:40:00,53.61,53.71,53.6,53.71,71255.0,52.1122,52.2094,52.1025,52.2094,71255.0
2023-08-03 12:50:00,53.72,53.73,53.69,53.72,38605.0,52.2192,52.2289,52.19,52.2192,38605.0
2023-08-03 13:00:00,53.74,53.74,53.65,53.68,232430.0,52.2386,52.2386,52.1511,52.1803,232430.0
2023-08-03 13:10:00,53.69,53.71,53.67,53.69,41495.0,52.19,52.2094,52.1706,52.19,41495.0
2023-08-03 13:20:00,53.7,53.76,53.7,53.72,89505.0,52.1997,52.2581,52.1997,52.2192,89505.0
2023-08-03 13:30:00,53.75,53.75,53.59,53.65,330185.0,52.2483,52.2483,52.0928,52.1511,330185.0
2023-08-03 13:40:00,53.65,53.65,53.59,53.64,129895.0,52.1511,52.1511,52.0928,52.1414,129895.0
2023-08-03 13:50:00,53.62,53.63,53.55,53.57,109500.0,52.122,52.1317,52.0539,52.0734,109500.0
2023-08-03 14:00:00,53.56,53.62,53.54,53.59,107215.0,52.0636,52.122,52.0442,52.0928,107215.0
2023-08-03 14:10:00,53.58,53.64,53.58,53.64,48280.0,52.0831,52.1414,52.0831,52.1414,48280.0
2023-08-03 14:20:00,53.64,53.67,53.62,53.64,59610.0,52.1414,52.1706,52.122,52.1414,59610.0
2023-08-03 14:30:00,53.63,53.66,53.53,53.58,118795.0,52.1317,52.1608,52.0345,52.0831,118795.0
2023-08-03 14:40:00,53.58,53.62,53.58,53.59,81180.0,52.0831,52.122,52.0831,52.0928,81180.0
2023-08-03 14:50:00,53.62,53.64,53.6,53.62,104475.0,52.122,52.1414,52.1025,52.122,104475.0
2023-08-03 15:00:00,53.63,53.64,53.59,53.61,113310.0,52.1317,52.1414,52.0928,52.1122,113310.0
2023-08-03 15:10:00,53.6,53.6,53.52,53.58,143100.0,52.1025,52.1025,52.0248,52.0831,143100.0
2023-08-03 15:20:00,53.58,53.61,53.57,53.59,85555.0,52.0831,52.1122,52.0734,52.0928,85555.0
2023-08-03 15:30:00,53.59,53.62,53.58,53.58,115910.0,52.0928,52.122,52.0831,52.0831,115910.0
2023-08-03 15:40:00,53.58,53.6,53.53,53.53,114115.0,52.0831,52.1025,52.0345,52.0345,114115.0
2023-08-03 15:50:00,53.53,53.6,53.51,53.54,841840.0,52.0345,52.1025,52.015,52.0442,841840.0
2023-08-04 09:30:00,53.69,53.8,53.47,53.58,334075.0,52.19,52.2969,51.9762,52.0831,334075.0
2023-08-04 09:40:00,53.62,53.83,53.59,53.8,188910.0,52.122,52.3261,52.0928,52.2969,188910.0
2023-08-04 09:50:00,53.81,53.83,53.6,53.65,242585.0,52.3067,52.3261,52.1025,52.1511,242585.0
2023-08-04 10:00:00,53.66,53.68,53.48,53.54,105570.0,52.1608,52.1803,51.9859,52.0442,105570.0
2023-08-04 10:10:00,53.57,53.72,53.57,53.71,83090.0,52.0734,52.2192,52.0734,52.2094,83090.0
2023-08-04 10:20:00,53.7,53.82,53.7,53.81,103215.0,52.1997,52.3164,52.1997,52.3067,103215.0
2023-08-04 10:30:00,53.82,53.89,53.82,53.88,90885.0,52.3164,52.3844,52.3164,52.3747,90885.0
2023-08-04 10:40:00,53.88,53.92,53.86,53.92,64360.0,52.3747,52.4136,52.3553,52.4136,64360.0
2023-08-04 10:50:00,53.91,53.93,53.87,53.92,62610.0,52.4039,52.4233,52.365,52.4136,62610.0
2023-08-04 11:00:00,53.94,53.95,53.84,53.85,66765.0,52.433,52.4427,52.3358,52.3455,66765.0
2023-08-04 11:10:00,53.85,53.88,53.83,53.85,68285.0,52.3455,52.3747,52.3261,52.3455,68285.0
2023-08-04 11:20:00,53.85,53.93,53.84,53.93,51095.0,52.3455,52.4233,52.3358,52.4233,51095.0
2023-08-04 11:30:00,53.94,53.94,53.9,53.92,142140.0,52.433,52.433,52.3941,52.4136,142140.0
2023-08-04 11:40:00,53.9,54.0,53.9,53.91,100795.0,52.3941,52.4913,52.3941,52.4039,100795.0
2023-08-04 11:50:00,53.93,53.96,53.91,53.94,82620.0,52.4233,52.4525,52.4039,52.433,82620.0
2023-08-04 12:00:00,53.94,53.99,53.9,53.91,122595.0,52.433,52.4816,52.3941,52.4039,122595.0
2023-08-04 12:10:00,53.92,54.0,53.91,54.0,37280.0,52.4136,52.4913,52.4039,52.4913,37280.0
2023-08-04 12:20:00,54.0,54.06,53.97,54.06,76240.0,52.4913,52.5497,52.4622,52.5497,76240.0
2023-08-04 12:30:00,54.06,54.07,54.03,54.06,138015.0,52.5497,52.5594,52.5205,52.5497,138015.0
2023-08-04 12:40:00,54.07,54.08,54.05,54.07,68140.0,52.5594,52.5691,52.5399,52.5594,68140.0
2023-08-04 12:50:00,54.07,54.1,54.06,54.07,76135.0,52.5594,52.5886,52.5497,52.5594,76135.0
2023-08-04 13:00:00,54.08,54.08,54.03,54.04,59250.0,52.5691,52.5691,52.5205,52.5302,59250.0
2023-08-04 13:10:00,54.04,54.06,54.02,54.03,62375.0,52.5302,52.5497,52.5108,52.5205,62375.0
2023-08-04 13:20:00,54.03,54.05,53.99,53.99,111815.0,52.5205,52.5399,52.4816,52.4816,111815.0
2023-08-04 13:30:00,54.0,54.02,53.98,53.98,53425.0,52.4913,52.5108,52.4719,52.4719,53425.0
2023-08-04 13:40:00,53.97,53.98,53.95,53.96,42660.0,52.4622,52.4719,52.4427,52.4525,42660.0
2023-08-04 13:50:00,53.95,53.95,53.86,53.87,108755.0,52.4427,52.4427,52.3553,52.365,108755.0
2023-08-04 14:00:00,53.85,53.85,53.72,53.74,420640.0,52.3455,52.3455,52.2192,52.2386,420640.0
2023-08-04 14:10:00,53.73,53.8,53.68,53.72,178540.0,52.2289,52.2969,52.1803,52.2192,178540.0
2023-08-04 14:20:00,53.7,53.7,53.59,53.61,107950.0,52.1997,52.1997,52.0928,52.1122,107950.0
2023-08-04 14:30:00,53.6,53.64,53.52,53.52,102225.0,52.1025,52.1414,52.0248,52.0248,102225.0
2023-08-04 14:40:00,53.53,53.56,53.48,53.51,172855.0,52.0345,52.0636,51.9859,52.015,172855.0
2023-08-04 14:50:00,53.53,53.59,53.45,53.51,245710.0,52.0345,52.0928,51.9567,52.015,245710.0
2023-08-04 15:00:00,53.51,53.54,53.46,53.48,78590.0,52.015,52.0442,51.9664,51.9859,78590.0
2023-08-04 15:10:00,53.46,53.56,53.46,53.52,83855.0,51.9664,52.0636,51.9664,52.0248,83855.0
2023-08-04 15:20:00,53.51,53.54,53.48,53.52,66335.0,52.015,52.0442,51.9859,52.0248,66335.0
2023-08-04 15:30:00,53.54,53.57,53.46,53.48,148580.0,52.0442,52.0734,51.9664,51.9859,148580.0
2023-08-04 15:40:00,53.48,53.52,53.46,53.51,181080.0,51.9859,52.0248,51.9664,52.015,181080.0
2023-08-04 15:50:00,53.51,53.55,53.48,53.55,447770.0,52.015,52.0539,51.9859,52.0539,447770.0
2023-08-07 09:30:00,53.71,53.95,53.69,53.89,209025.0,52.2094,52.4427,52.19,52.3844,209025.0
2023-08-07 09:40:00,53.91,53.93,53.68,53.7,197155.0,52.4039,52.4233,52.1803,52.1997,197155.0
2023-08-07 09:50:00,53.73,53.76,53.63,53.67,73750.0,52.2289,52.2581,52.1317,52.1706,73750.0
2023-08-07 10:00:00,53.65,53.75,53.56,53.74,167950.0,52.1511,52.2483,52.0636,52.2386,167950.0
2023-08-07 10:10:00,53.75,53.83,53.73,53.81,149130.0,52.2483,52.3261,52.2289,52.3067,149130.0
2023-08-07 10:20:00,53.82,53.9,53.79,53.9,118430.0,52.3164,52.3941,52.2872,52.3941,118430.0
2023-08-07 10:30:00,53.91,53.91,53.83,53.91,150505.0,52.4039,52.4039,52.3261,52.4039,150505.0
2023-08-07 10:40:00,53.9,53.94,53.88,53.94,133735.0,52.3941,52.433,52.3747,52.433,133735.0
2023-08-07 10:50:00,53.94,53.94,53.87,53.91,52725.0,52.433,52.433,52.365,52.4039,52725.0
2023-08-07 11:00:00,53.92,53.92,53.86,53.89,25630.0,52.4136,52.4136,52.3553,52.3844,25630.0
2023-08-07 11:10:00,53.89,53.94,53.86,53.87,34310.0,52.3844,52.433,52.3553,52.365,34310.0
2023-08-07 11:20:00,53.89,53.92,53.87,53.9,34200.0,52.3844,52.4136,52.365,52.3941,34200.0
2023-08-07 11:30:00,53.9,53.91,53.85,53.9,54030.0,52.3941,52.4039,52.3455,52.3941,54030.0
2023-08-07 11:40:00,53.9,53.92,53.87,53.88,60540.0,52.3941,52.4136,52.365,52.3747,60540.0
2023-08-07 11:50:00,53.88,53.92,53.88,53.9,83565.0,52.3747,52.4136,52.3747,52.3941,83565.0
2023-08-07 12:00:00,53.9,53.9,53.83,53.85,34020.0,52.3941,52.3941,52.3261,52.3455,34020.0
2023-08-07 12:10:00,53.84,53.86,53.82,53.84,23460.0,52.3358,52.3553,52.3164,52.3358,23460.0
2023-08-07 12:20:00,53.85,53.88,53.81,53.86,36915.0,52.3455,52.3747,52.3067,52.3553,36915.0
2023-08-07 12:30:00,53.88,53.88,53.84,53.87,13740.0,52.3747,52.3747,52.3358,52.365,13740.0
2023-08-07 12:40:00,53.83,53.9,53.83,53.89,27445.0,52.3261,52.3941,52.3261,52.3844,27445.0
2023-08-07 12:50:00,53.89,53.96,53.89,53.91,40980.0,52.3844,52.4525,52.3844,52.4039,40980.0
2023-08-07 13:00:00,53.93,53.95,53.91,53.93,76145.0,52.4233,52.4427,52.4039,52.4233,76145.0
2023-08-07 13:10:00,53.94,53.96,53.92,53.94,50580.0,52.433,52.4525,52.4136,52.433,50580.0
2023-08-07 13:20:00,53.94,53.94,53.91,53.92,81930.0,52.433,52.433,52.4039,52.4136,81930.0
2023-08-07 13:30:00,53.93,53.94,53.91,53.92,43040.0,52.4233,52.433,52.4039,52.4136,43040.0
2023-08-07 13:40:00,53.94,53.97,53.91,53.95,24135.0,52.433,52.4622,52.4039,52.4427,24135.0
2023-08-07 13:50:00,53.96,53.98,53.94,53.98,16495.0,52.4525,52.4719,52.433,52.4719,16495.0
2023-08-07 14:00:00,53.98,54.01,53.95,53.95,69755.0,52.4719,52.5011,52.4427,52.4427,69755.0
2023-08-07 14:10:00,53.95,53.96,53.93,53.95,40085.0,52.4427,52.4525,52.4233,52.4427,40085.0
2023-08-07 14:20:00,53.96,53.96,53.89,53.9,61775.0,52.4525,52.4525,52.3844,52.3941,61775.0
2023-08-07 14:30:00,53.91,53.99,53.91,53.97,49990.0,52.4039,52.4816,52.4039,52.4622,49990.0
2023-08-07 14:40:00,53.96,53.97,53.94,53.96,45890.0,52.4525,52.4622,52.433,52.4525,45890.0
2023-08-07 14:50:00,53.96,53.96,53.93,53.94,111870.0,52.4525,52.4525,52.4233,52.433,111870.0
2023-08-07 15:00:00,53.94,53.98,53.92,53.93,144260.0,52.433,52.4719,52.4136,52.4233,144260.0
2023-08-07 15:10:00,53.92,53.93,53.89,53.9,248875.0,52.4136,52.4233,52.3844,52.3941,248875.0
2023-08-07 15:20:00,53.9,53.93,53.89,53.89,198325.0,52.3941,52.4233,52.3844,52.3844,198325.0
2023-08-07 15:30:00,53.89,53.93,53.88,53.91,261445.0,52.3844,52.4233,52.3747,52.4039,261445.0
2023-08-07 15:40:00,53.91,53.94,53.89,53.92,238505.0,52.4039,52.433,52.3844,52.4136,238505.0
2023-08-07 15:50:00,53.91,53.99,53.91,53.96,706895.0,52.4039,52.4816,52.4039,52.4525,706895.0
2023-08-08 09:30:00,53.36,53.36,53.11,53.19,341530.0,51.8692,51.8692,51.6262,51.704,341530.0
2023-08-08 09:40:00,53.16,53.21,53.06,53.09,389520.0,51.6748,51.7234,51.5776,51.6068,389520.0
2023-08-08 09:50:00,53.09,53.2,53.05,53.14,283635.0,51.6068,51.7137,51.5679,51.6554,283635.0
2023-08-08 10:00:00,53.11,53.14,53.07,53.13,79125.0,51.6262,51.6554,51.5873,51.6457,79125.0
2023-08-08 10:10:00,53.15,53.15,52.93,52.98,166740.0,51.6651,51.6651,51.4512,51.4998,166740.0
2023-08-08 10:20:00,52.96,53.11,52.92,53.11,134890.0,51.4804,51.6262,51.4415,51.6262,134890.0
2023-08-08 10:30:00,53.09,53.09,52.98,53.02,76585.0,51.6068,51.6068,51.4998,51.5387,76585.0
2023-08-08 10:40:00,53.04,53.13,53.0,53.12,173060.0,51.5582,51.6457,51.5193,51.6359,173060.0
2023-08-08 10:50:00,53.13,53.16,53.1,53.11,144715.0,51.6457,51.6748,51.6165,51.6262,144715.0
2023-08-08 11:00:00,53.11,53.11,52.99,53.0,79230.0,51.6262,51.6262,51.5096,51.5193,79230.0
2023-08-08 11:10:00,53.02,53.06,53.02,53.05,69410.0,51.5387,51.5776,51.5387,51.5679,69410.0
2023-08-08 11:20:00,53.07,53.11,53.05,53.1,74020.0,51.5873,51.6262,51.5679,51.6165,74020.0
2023-08-08 11:30:00,53.11,53.12,53.07,53.12,43340.0,51.6262,51.6359,51.5873,51.6359,43340.0
2023-08-08 11:40:00,53.14,53.15,53.08,53.14,50810.0,51.6554,51.6651,51.597,51.6554,50810.0
2023-08-08 11:50:00,53.13,53.13,53.06,53.08,46420.0,51.6457,51.6457,51.5776,51.597,46420.0
2023-08-08 12:00:00,53.08,53.13,53.07,53.11,74080.0,51.597,51.6457,51.5873,51.6262,74080.0
2023-08-08 12:10:00,53.11,53.15,53.11,53.15,61050.0,51.6262,51.6651,51.6262,51.6651,61050.0
2023-08-08 12:20:00,53.15,53.16,53.13,53.14,84790.0,51.6651,51.6748,51.6457,51.6554,84790.0
2023-08-08 12:30:00,53.15,53.22,53.15,53.22,131425.0,51.6651,51.7331,51.6651,51.7331,131425.0
2023-08-08 12:40:00,53.22,53.23,53.17,53.2,96185.0,51.7331,51.7429,51.6845,51.7137,96185.0
2023-08-08 12:50:00,53.21,53.22,53.18,53.22,97695.0,51.7234,51.7331,51.6943,51.7331,97695.0
2023-08-08 13:00:00,53.23,53.29,53.23,53.28,65880.0,51.7429,51.8012,51.7429,51.7915,65880.0
2023-08-08 13:10:00,53.28,53.34,53.27,53.31,68130.0,51.7915,51.8498,51.7817,51.8206,68130.0
2023-08-08 13:20:00,53.32,53.33,53.26,53.31,46220.0,51.8303,51.8401,51.772,51.8206,46220.0
2023-08-08 13:30:00,53.32,53.34,53.29,53.32,41225.0,51.8303,51.8498,51.8012,51.8303,41225.0
2023-08-08 13:40:00,53.33,53.34,53.3,53.32,66325.0,51.8401,51.8498,51.8109,51.8303,66325.0
2023-08-08 13:50:00,53.31,53.38,53.3,53.36,66765.0,51.8206,51.8887,51.8109,51.8692,66765.0
2023-08-08 14:00:00,53.36,53.36,53.32,53.34,50615.0,51.8692,51.8692,51.8303,51.8498,50615.0
2023-08-08 14:10:00,53.34,53.42,53.34,53.4,70330.0,51.8498,51.9275,51.8498,51.9081,70330.0
2023-08-08 14:20:00,53.4,53.43,53.38,53.39,95315.0,51.9081,51.9373,51.8887,51.8984,95315.0
2023-08-08 14:30:00,53.39,53.42,53.38,53.4,82075.0,51.8984,51.9275,51.8887,51.9081,82075.0
2023-08-08 14:40:00,53.4,53.41,53.37,53.4,70060.0,51.9081,51.9178,51.8789,51.9081,70060.0
2023-08-08 14:50:00,53.4,53.49,53.39,53.46,143835.0,51.9081,51.9956,51.8984,51.9664,143835.0
2023-08-08 15:00:00,53.46,53.48,53.44,53.46,97480.0,51.9664,51.9859,51.947,51.9664,97480.0
2023-08-08 15:10:00,53.47,53.51,53.47,53.47,92875.0,51.9762,52.015,51.9762,51.9762,92875.0
2023-08-08 15:20:00,53.48,53.53,53.48,53.51,59575.0,51.9859,52.0345,51.9859,52.015,59575.0
2023-08-08 15:30:00,53.5,53.5,53.46,53.48,104125.0,52.0053,52.0053,51.9664,51.9859,104125.0
2023-08-08 15:40:00,53.48,53.54,53.48,53.5,235515.0,51.9859,52.0442,51.9859,52.0053,235515.0
2023-08-08 15:50:00,53.52,53.53,53.48,53.5,290365.0,52.0248,52.0345,51.9859,52.0053,290365.0
2023-08-09 09:30:00,53.46,53.46,53.29,53.3,292370.0,51.9664,51.9664,51.8012,51.8109,292370.0
2023-08-09 09:40:00,53.31,53.44,53.31,53.44,174680.0,51.8206,51.947,51.8206,51.947,174680.0
2023-08-09 09:50:00,53.43,53.45,53.35,53.44,82255.0,51.9373,51.9567,51.8595,51.947,82255.0
2023-08-09 10:00:00,53.43,53.53,53.39,53.39,69185.0,51.9373,52.0345,51.8984,51.8984,69185.0
2023-08-09 10:10:00,53.39,53.43,53.34,53.4,138225.0,51.8984,51.9373,51.8498,51.9081,138225.0
2023-08-09 10:20:00,53.41,53.45,53.33,53.45,114775.0,51.9178,51.9567,51.8401,51.9567,114775.0
2023-08-09 10:30:00,53.44,53.47,53.38,53.45,150660.0,51.947,51.9762,51.8887,51.9567,150660.0
2023-08-09 10:40:00,53.44,53.48,53.43,53.46,49755.0,51.947,51.9859,51.9373,51.9664,49755.0
2023-08-09 10:50:00,53.45,53.47,53.35,53.38,78165.0,51.9567,51.9762,51.8595,51.8887,78165.0
2023-08-09 11:00:00,53.4,53.45,53.37,53.42,162875.0,51.9081,51.9567,51.8789,51.9275,162875.0
2023-08-09 11:10:00,53.41,53.44,53.27,53.28,91465.0,51.9178,51.947,51.7817,51.7915,91465.0
2023-08-09 11:20:00,53.29,53.31,53.25,53.27,80310.0,51.8012,51.8206,51.7623,51.7817,80310.0
2023-08-09 11:30:00,53.26,53.33,53.24,53.31,48880.0,51.772,51.8401,51.7526,51.8206,48880.0
2023-08-09 11:40:00,53.31,53.31,53.19,53.19,83655.0,51.8206,51.8206,51.704,51.704,83655.0
2023-08-09 11:50:00,53.17,53.18,53.07,53.12,66640.0,51.6845,51.6943,51.5873,51.6359,66640.0
2023-08-09 12:00:00,53.11,53.21,53.11,53.2,51715.0,51.6262,51.7234,51.6262,51.7137,51715.0
2023-08-09 12:10:00,53.21,53.22,53.15,53.17,24765.0,51.7234,51.7331,51.6651,51.6845,24765.0
2023-08-09 12:20:00,53.17,53.22,53.13,53.22,22645.0,51.6845,51.7331,51.6457,51.7331,22645.0
2023-08-09 12:30:00,53.19,53.25,53.18,53.25,49185.0,51.704,51.7623,51.6943,51.7623,49185.0
2023-08-09 12:40:00,53.25,53.27,53.21,53.26,45330.0,51.7623,51.7817,51.7234,51.772,45330.0
2023-08-09 12:50:00,53.26,53.29,53.23,53.26,44535.0,51.772,51.8012,51.7429,51.772,44535.0
2023-08-09 13:00:00,53.25,53.36,53.24,53.36,52890.0,51.7623,51.8692,51.7526,51.8692,52890.0
2023-08-09 13:10:00,53.35,53.41,53.35,53.39,54610.0,51.8595,51.9178,51.8595,51.8984,54610.0
2023-08-09 13:20:00,53.38,53.4,53.36,53.37,54475.0,51.8887,51.9081,51.8692,51.8789,54475.0
2023-08-09 13:30:00,53.39,53.42,53.38,53.42,43785.0,51.8984,51.9275,51.8887,51.9275,43785.0
2023-08-09 13:40:00,53.42,53.42,53.36,53.36,54955.0,51.9275,51.9275,51.8692,51.8692,54955.0
2023-08-09 13:50:00,53.36,53.39,53.34,53.36,48025.0,51.8692,51.8984,51.8498,51.8692,48025.0
2023-08-09 14:00:00,53.35,53.41,53.33,53.41,94445.0,51.8595,51.9178,51.8401,51.9178,94445.0
2023-08-09 14:10:00,53.42,53.47,53.4,53.46,47190.0,51.9275,51.9762,51.9081,51.9664,47190.0
2023-08-09 14:20:00,53.46,53.48,53.43,53.47,60505.0,51.9664,51.9859,51.9373,51.9762,60505.0
2023-08-09 14:30:00,53.47,53.52,53.47,53.48,71620.0,51.9762,52.0248,51.9762,51.9859,71620.0
2023-08-09 14:40:00,53.48,53.49,53.45,53.49,34700.0,51.9859,51.9956,51.9567,51.9956,34700.0
2023-08-09 14:50:00,53.48,53.49,53.44,53.44,86275.0,51.9859,51.9956,51.947,51.947,86275.0
2023-08-09 15:00:00,53.45,53.46,53.38,53.39,104075.0,51.9567,51.9664,51.8887,51.8984,104075.0
2023-08-09 15:10:00,53.37,53.4,53.36,53.38,128150.0,51.8789,51.9081,51.8692,51.8887,128150.0
2023-08-09 15:20:00,53.38,53.44,53.38,53.4,149665.0,51.8887,51.947,51.8887,51.9081,149665.0
2023-08-09 15:30:00,53.41,53.42,53.34,53.34,157965.0,51.9178,51.9275,51.8498,51.8498,157965.0
2023-08-09 15:40:00,53.34,53.36,53.2,53.22,199470.0,51.8498,51.8692,51.7137,51.7331,199470.0
2023-08-09 15:50:00,53.21,53.25,53.17,53.24,596585.0,51.7234,51.7623,51.6845,51.7526,596585.0
2023-08-10 09:30:00,53.46,53.61,53.41,53.54,1050800.0,51.9664,52.1122,51.9178,52.0442,1050800.0
2023-08-10 09:40:00,53.55,53.72,53.5,53.69,290170.0,52.0539,52.2192,52.0053,52.19,290170.0
2023-08-10 09:50:00,53.69,53.71,53.6,53.7,105540.0,52.19,52.2094,52.1025,52.1997,105540.0
2023-08-10 10:00:00,53.72,53.84,53.7,53.81,202120.0,52.2192,52.3358,52.1997,52.3067,202120.0
2023-08-10 10:10:00,53.81,53.84,53.75,53.8,196900.0,52.3067,52.3358,52.2483,52.2969,196900.0
2023-08-10 10:20:00,53.77,53.79,53.71,53.73,80375.0,52.2678,52.2872,52.2094,52.2289,80375.0
2023-08-10 10:30:00,53.72,53.74,53.57,53.58,92550.0,52.2192,52.2386,52.0734,52.0831,92550.0
2023-08-10 10:40:00,53.58,53.58,53.4,53.47,227980.0,52.0831,52.0831,51.9081,51.9762,227980.0
2023-08-10 10:50:00,53.46,53.58,53.44,53.52,59785.0,51.9664,52.0831,51.947,52.0248,59785.0
2023-08-10 11:00:00,53.51,53.51,53.39,53.48,84845.0,52.015,52.015,51.8984,51.9859,84845.0
2023-08-10 11:10:00,53.49,53.52,53.45,53.47,36150.0,51.9956,52.0248,51.9567,51.9762,36150.0
2023-08-10 11:20:00,53.44,53.5,53.42,53.5,61630.0,51.947,52.0053,51.9275,52.0053,61630.0
2023-08-10 11:30:00,53.49,53.53,53.49,53.52,415215.0,51.9956,52.0345,51.9956,52.0248,415215.0
2023-08-10 11:40:00,53.52,53.52,53.31,53.36,250300.0,52.0248,52.0248,51.8206,51.8692,250300.0
2023-08-10 11:50:00,53.35,53.36,53.24,53.34,148145.0,51.8595,51.8692,51.7526,51.8498,148145.0
2023-08-10 12:00:00,53.35,53.36,53.27,53.27,94000.0,51.8595,51.8692,51.7817,51.7817,94000.0
2023-08-10 12:10:00,53.28,53.28,53.21,53.24,258285.0,51.7915,51.7915,51.7234,51.7526,258285.0
2023-08-10 12:20:00,53.23,53.27,53.13,53.19,237330.0,51.7429,51.7817,51.6457,51.704,237330.0
2023-08-10 12:30:00,53.19,53.28,53.17,53.28,63560.0,51.704,51.7915,51.6845,51.7915,63560.0
2023-08-10 12:40:00,53.27,53.31,53.24,53.3,60535.0,51.7817,51.8206,51.7526,51.8109,60535.0
2023-08-10 12:50:00,53.29,53.29,53.1,53.12,63735.0,51.8012,51.8012,51.6165,51.6359,63735.0
2023-08-10 13:00:00,53.13,53.18,53.11,53.16,75440.0,51.6457,51.6943,51.6262,51.6748,75440.0
2023-08-10 13:10:00,53.14,53.16,53.11,53.13,52255.0,51.6554,51.6748,51.6262,51.6457,52255.0
2023-08-10 13:20:00,53.11,53.12,53.05,53.07,57650.0,51.6262,51.6359,51.5679,51.5873,57650.0
2023-08-10 13:30:00,53.04,53.08,53.01,53.03,58370.0,51.5582,51.597,51.529,51.5484,58370.0
2023-08-10 13:40:00,53.03,53.11,52.99,53.09,101125.0,51.5484,51.6262,51.5096,51.6068,101125.0
2023-08-10 13:50:00,53.09,53.1,52.94,52.95,96575.0,51.6068,51.6165,51.461,51.4707,96575.0
2023-08-10 14:00:00,52.96,53.11,52.95,53.11,68530.0,51.4804,51.6262,51.4707,51.6262,68530.0
2023-08-10 14:10:00,53.12,53.2,53.11,53.15,335950.0,51.6359,51.7137,51.6262,51.6651,335950.0
2023-08-10 14:20:00,53.15,53.18,53.14,53.15,40490.0,51.6651,51.6943,51.6554,51.6651,40490.0
2023-08-10 14:30:00,53.16,53.18,53.09,53.14,67555.0,51.6748,51.6943,51.6068,51.6554,67555.0
2023-08-10 14:40:00,53.14,53.2,53.09,53.16,52365.0,51.6554,51.7137,51.6068,51.6748,52365.0
2023-08-10 14:50:00,53.16,53.25,53.15,53.25,78550.0,51.6748,51.7623,51.6651,51.7623,78550.0
2023-08-10 15:00:00,53.25,53.25,53.14,53.2,67525.0,51.7623,51.7623,51.6554,51.7137,67525.0
2023-08-10 15:10:00,53.21,53.25,53.2,53.23,160080.0,51.7234,51.7623,51.7137,51.7429,160080.0
2023-08-10 15:20:00,53.24,53.24,53.12,53.13,119025.0,51.7526,51.7526,51.6359,51.6457,119025.0
2023-08-10 15:30:00,53.13,53.13,53.06,53.08,75695.0,51.6457,51.6457,51.5776,51.597,75695.0
2023-08-10 15:40:00,53.07,53.14,53.04,53.12,94250.0,51.5873,51.6554,51.5582,51.6359,94250.0
2023-08-10 15:50:00,53.1,53.17,53.09,53.15,374745.0,51.6165,51.6845,51.6068,51.6651,374745.0
2023-08-11 09:30:00,52.96,53.13,52.9,53.05,303855.0,51.4804,51.6457,51.4221,51.5679,303855.0
2023-08-11 09:40:00,53.06,53.07,52.96,53.0,102290.0,51.5776,51.5873,51.4804,51.5193,102290.0
2023-08-11 09:50:00,53.03,53.05,52.98,53.01,37475.0,51.5484,51.5679,51.4998,51.529,37475.0
2023-08-11 10:00:00,53.04,53.18,53.04,53.14,134450.0,51.5582,51.6943,51.5582,51.6554,134450.0
2023-08-11 10:10:00,53.13,53.21,53.04,53.16,107660.0,51.6457,51.7234,51.5582,51.6748,107660.0
2023-08-11 10:20:00,53.17,53.24,53.17,53.19,93740.0,51.6845,51.7526,51.6845,51.704,93740.0
2023-08-11 10:30:00,53.22,53.3,53.17,53.3,108015.0,51.7331,51.8109,51.6845,51.8109,108015.0
2023-08-11 10:40:00,53.3,53.31,53.2,53.22,117820.0,51.8109,51.8206,51.7137,51.7331,117820.0
2023-08-11 10:50:00,53.21,53.22,53.13,53.13,197520.0,51.7234,51.7331,51.6457,51.6457,197520.0
2023-08-11 11:00:00,53.14,53.2,53.13,53.15,62135.0,51.6554,51.7137,51.6457,51.6651,62135.0
2023-08-11 11:10:00,53.14,53.15,53.08,53.1,48930.0,51.6554,51.6651,51.597,51.6165,48930.0
2023-08-11 11:20:00,53.09,53.13,53.05,53.09,61370.0,51.6068,51.6457,51.5679,51.6068,61370.0
2023-08-11 11:30:00,53.08,53.12,53.05,53.07,134135.0,51.597,51.6359,51.5679,51.5873,134135.0
2023-08-11 11:40:00,53.07,53.11,53.05,53.1,111010.0,51.5873,51.6262,51.5679,51.6165,111010.0
2023-08-11 11:50:00,53.09,53.19,53.07,53.19,142880.0,51.6068,51.704,51.5873,51.704,142880.0
2023-08-11 12:00:00,53.19,53.22,53.16,53.17,105610.0,51.704,51.7331,51.6748,51.6845,105610.0
2023-08-11 12:10:00,53.17,53.24,53.17,53.19,117595.0,51.6845,51.7526,51.6845,51.704,117595.0
2023-08-11 12:20:00,53.2,53.2,53.11,53.15,132875.0,51.7137,51.7137,51.6262,51.6651,132875.0
2023-08-11 12:30:00,53.17,53.2,53.11,53.12,96815.0,51.6845,51.7137,51.6262,51.6359,96815.0
2023-08-11 12:40:00,53.12,53.13,53.08,53.1,165700.0,51.6359,51.6457,51.597,51.6165,165700.0
2023-08-11 12:50:00,53.08,53.11,53.06,53.09,91355.0,51.597,51.6262,51.5776,51.6068,91355.0
2023-08-11 13:00:00,53.09,53.14,53.07,53.09,110215.0,51.6068,51.6554,51.5873,51.6068,110215.0
2023-08-11 13:10:00,53.09,53.13,53.08,53.12,50755.0,51.6068,51.6457,51.597,51.6359,50755.0
2023-08-11 13:20:00,53.12,53.18,53.11,53.17,94480.0,51.6359,51.6943,51.6262,51.6845,94480.0
2023-08-11 13:30:00,53.17,53.18,53.11,53.13,186090.0,51.6845,51.6943,51.6262,51.6457,186090.0
2023-08-11 13:40:00,53.13,53.15,53.05,53.07,139160.0,51.6457,51.6651,51.5679,51.5873,139160.0
2023-08-11 13:50:00,53.08,53.1,53.05,53.1,113270.0,51.597,51.6165,51.5679,51.6165,113270.0
2023-08-11 14:00:00,53.11,53.13,53.08,53.11,122810.0,51.6262,51.6457,51.597,51.6262,122810.0
2023-08-11 14:10:00,53.11,53.12,53.09,53.12,43630.0,51.6262,51.6359,51.6068,51.6359,43630.0
2023-08-11 14:20:00,53.12,53.17,53.08,53.14,109615.0,51.6359,51.6845,51.597,51.6554,109615.0
2023-08-11 14:30:00,53.13,53.18,53.11,53.16,111055.0,51.6457,51.6943,51.6262,51.6748,111055.0
2023-08-11 14:40:00,53.17,53.18,53.13,53.17,75415.0,51.6845,51.6943,51.6457,51.6845,75415.0
2023-08-11 14:50:00,53.17,53.19,53.15,53.17,116830.0,51.6845,51.704,51.6651,51.6845,116830.0
2023-08-11 15:00:00,53.17,53.17,53.11,53.12,143130.0,51.6845,51.6845,51.6262,51.6359,143130.0
2023-08-11 15:10:00,53.11,53.16,53.1,53.15,145895.0,51.6262,51.6748,51.6165,51.6651,145895.0
2023-08-11 15:20:00,53.15,53.2,53.13,53.17,181195.0,51.6651,51.7137,51.6457,51.6845,181195.0
2023-08-11 15:30:00,53.17,53.2,53.12,53.14,312760.0,51.6845,51.7137,51.6359,51.6554,312760.0
2023-08-11 15:40:00,53.14,53.15,53.09,53.13,315490.0,51.6554,51.6651,51.6068,51.6457,315490.0
2023-08-11 15:50:00,53.11,53.15,53.08,53.15,563165.0,51.6262,51.6651,51.597,51.6651,563165.0
2023-08-14 09:30:00,52.93,52.99,52.82,52.87,366395.0,51.4512,51.5096,51.3443,51.3929,366395.0
2023-08-14 09:40:00,52.87,52.91,52.71,52.72,178010.0,51.3929,51.4318,51.2374,51.2471,178010.0
2023-08-14 09:50:00,52.73,52.8,52.72,52.8,84420.0,51.2568,51.3249,51.2471,51.3249,84420.0
2023-08-14 10:00:00,52.8,52.91,52.77,52.9,69070.0,51.3249,51.4318,51.2957,51.4221,69070.0
2023-08-14 10:10:00,52.9,52.95,52.87,52.89,229420.0,51.4221,51.4707,51.3929,51.4124,229420.0
2023-08-14 10:20:00,52.9,52.93,52.85,52.87,146210.0,51.4221,51.4512,51.3735,51.3929,146210.0
2023-08-14 10:30:00,52.86,52.94,52.85,52.92,115095.0,51.3832,51.461,51.3735,51.4415,115095.0
2023-08-14 10:40:00,52.9,52.98,52.89,52.96,51735.0,51.4221,51.4998,51.4124,51.4804,51735.0
2023-08-14 10:50:00,52.96,53.04,52.94,53.0,114420.0,51.4804,51.5582,51.461,51.5193,114420.0
2023-08-14 11:00:00,53.01,53.02,52.98,53.01,68525.0,51.529,51.5387,51.4998,51.529,68525.0
2023-08-14 11:10:00,53.01,53.04,52.99,53.03,93540.0,51.529,51.5582,51.5096,51.5484,93540.0
2023-08-14 11:20:00,53.03,53.07,53.03,53.05,44540.0,51.5484,51.5873,51.5484,51.5679,44540.0
2023-08-14 11:30:00,53.07,53.09,53.05,53.07,114685.0,51.5873,51.6068,51.5679,51.5873,114685.0
2023-08-14 11:40:00,53.08,53.13,53.07,53.12,48750.0,51.597,51.6457,51.5873,51.6359,48750.0
2023-08-14 11:50:00,53.13,53.15,53.1,53.11,64795.0,51.6457,51.6651,51.6165,51.6262,64795.0
2023-08-14 12:00:00,53.1,53.14,53.1,53.12,61800.0,51.6165,51.6554,51.6165,51.6359,61800.0
2023-08-14 12:10:00,53.11,53.13,53.07,53.1,110180.0,51.6262,51.6457,51.5873,51.6165,110180.0
2023-08-14 12:20:00,53.1,53.11,53.06,53.1,36660.0,51.6165,51.6262,51.5776,51.6165,36660.0
2023-08-14 12:30:00,53.1,53.12,53.08,53.11,31920.0,51.6165,51.6359,51.597,51.6262,31920.0
2023-08-14 12:40:00,53.1,53.16,53.1,53.14,97000.0,51.6165,51.6748,51.6165,51.6554,97000.0
2023-08-14 12:50:00,53.14,53.16,53.13,53.15,42840.0,51.6554,51.6748,51.6457,51.6651,42840.0
2023-08-14 13:00:00,53.15,53.17,53.14,53.17,87840.0,51.6651,51.6845,51.6554,51.6845,87840.0
2023-08-14 13:10:00,53.17,53.18,53.15,53.17,69515.0,51.6845,51.6943,51.6651,51.6845,69515.0
2023-08-14 13:20:00,53.18,53.18,53.13,53.16,60550.0,51.6943,51.6943,51.6457,51.6748,60550.0
2023-08-14 13:30:00,53.17,53.18,53.13,53.15,80790.0,51.6845,51.6943,51.6457,51.6651,80790.0
2023-08-14 13:40:00,53.14,53.15,53.12,53.13,198950.0,51.6554,51.6651,51.6359,51.6457,198950.0
2023-08-14 13:50:00,53.13,53.16,53.11,53.16,179690.0,51.6457,51.6748,51.6262,51.6748,179690.0
2023-08-14 14:00:00,53.16,53.16,53.11,53.12,114300.0,51.6748,51.6748,51.6262,51.6359,114300.0
2023-08-14 14:10:00,53.11,53.13,53.08,53.09,103085.0,51.6262,51.6457,51.597,51.6068,103085.0
2023-08-14 14:20:00,53.09,53.12,53.08,53.11,79550.0,51.6068,51.6359,51.597,51.6262,79550.0
2023-08-14 14:30:00,53.1,53.12,53.06,53.09,86555.0,51.6165,51.6359,51.5776,51.6068,86555.0
2023-08-14 14:40:00,53.09,53.12,53.08,53.11,65440.0,51.6068,51.6359,51.597,51.6262,65440.0
2023-08-14 14:50:00,53.1,53.14,53.09,53.13,117390.0,51.6165,51.6554,51.6068,51.6457,117390.0
2023-08-14 15:00:00,53.14,53.16,53.1,53.13,150755.0,51.6554,51.6748,51.6165,51.6457,150755.0
2023-08-14 15:10:00,53.11,53.16,53.11,53.15,110330.0,51.6262,51.6748,51.6262,51.6651,110330.0
2023-08-14 15:20:00,53.16,53.18,53.14,53.16,153575.0,51.6748,51.6943,51.6554,51.6748,153575.0
2023-08-14 15:30:00,53.16,53.18,53.15,53.18,181595.0,51.6748,51.6943,51.6651,51.6943,181595.0
2023-08-14 15:40:00,53.17,53.22,53.17,53.2,331140.0,51.6845,51.7331,51.6845,51.7137,331140.0
2023-08-14 15:50:00,53.21,53.25,53.17,53.25,461930.0,51.7234,51.7623,51.6845,51.7623,461930.0
2023-08-15 09:30:00,52.93,52.93,52.75,52.81,446615.0,51.4512,51.4512,51.2763,51.3346,446615.0
2023-08-15 09:40:00,52.82,52.85,52.71,52.71,233500.0,51.3443,51.3735,51.2374,51.2374,233500.0
2023-08-15 09:50:00,52.71,52.82,52.7,52.79,188100.0,51.2374,51.3443,51.2277,51.3152,188100.0
2023-08-15 10:00:00,52.79,52.81,52.63,52.65,386295.0,51.3152,51.3346,51.1596,51.1791,386295.0
2023-08-15 10:10:00,52.66,52.69,52.61,52.64,536860.0,51.1888,51.2179,51.1402,51.1693,536860.0
2023-08-15 10:20:00,52.62,52.67,52.61,52.65,61300.0,51.1499,51.1985,51.1402,51.1791,61300.0
2023-08-15 10:30:00,52.65,52.69,52.59,52.65,120820.0,51.1791,51.2179,51.1207,51.1791,120820.0
2023-08-15 10:40:00,52.65,52.7,52.63,52.68,62585.0,51.1791,51.2277,51.1596,51.2082,62585.0
2023-08-15 10:50:00,52.69,52.71,52.67,52.69,81655.0,51.2179,51.2374,51.1985,51.2179,81655.0
2023-08-15 11:00:00,52.7,52.79,52.7,52.78,47140.0,51.2277,51.3152,51.2277,51.3054,47140.0
2023-08-15 11:10:00,52.78,52.79,52.73,52.74,63120.0,51.3054,51.3152,51.2568,51.2665,63120.0
2023-08-15 11:20:00,52.73,52.74,52.68,52.74,88165.0,51.2568,51.2665,51.2082,51.2665,88165.0
2023-08-15 11:30:00,52.73,52.77,52.72,52.76,48685.0,51.2568,51.2957,51.2471,51.286,48685.0
2023-08-15 11:40:00,52.75,52.75,52.69,52.72,97070.0,51.2763,51.2763,51.2179,51.2471,97070.0
2023-08-15 11:50:00,52.71,52.73,52.7,52.72,68865.0,51.2374,51.2568,51.2277,51.2471,68865.0
2023-08-15 12:00:00,52.72,52.74,52.62,52.63,95835.0,51.2471,51.2665,51.1499,51.1596,95835.0
2023-08-15 12:10:00,52.63,52.66,52.59,52.65,95930.0,51.1596,51.1888,51.1207,51.1791,95930.0
2023-08-15 12:20:00,52.64,52.67,52.64,52.66,40730.0,51.1693,51.1985,51.1693,51.1888,40730.0
2023-08-15 12:30:00,52.66,52.67,52.61,52.63,27145.0,51.1888,51.1985,51.1402,51.1596,27145.0
2023-08-15 12:40:00,52.63,52.63,52.57,52.57,41775.0,51.1596,51.1596,51.1013,51.1013,41775.0
2023-08-15 12:50:00,52.57,52.61,52.56,52.6,106890.0,51.1013,51.1402,51.0916,51.1305,106890.0
2023-08-15 13:00:00,52.6,52.6,52.55,52.57,71075.0,51.1305,51.1305,51.0819,51.1013,71075.0
2023-08-15 13:10:00,52.59,52.64,52.59,52.62,86075.0,51.1207,51.1693,51.1207,51.1499,86075.0
2023-08-15 13:20:00,52.62,52.63,52.6,52.63,47790.0,51.1499,51.1596,51.1305,51.1596,47790.0
2023-08-15 13:30:00,52.64,52.64,52.58,52.6,42770.0,51.1693,51.1693,51.111,51.1305,42770.0
2023-08-15 13:40:00,52.58,52.59,52.54,52.55,32720.0,51.111,51.1207,51.0721,51.0819,32720.0
2023-08-15 13:50:00,52.56,52.59,52.56,52.59,47150.0,51.0916,51.1207,51.0916,51.1207,47150.0
2023-08-15 14:00:00,52.59,52.61,52.58,52.59,24225.0,51.1207,51.1402,51.111,51.1207,24225.0
2023-08-15 14:10:00,52.6,52.6,52.57,52.59,34620.0,51.1305,51.1305,51.1013,51.1207,34620.0
2023-08-15 14:20:00,52.6,52.6,52.57,52.59,77820.0,51.1305,51.1305,51.1013,51.1207,77820.0
2023-08-15 14:30:00,52.59,52.63,52.59,52.61,82965.0,51.1207,51.1596,51.1207,51.1402,82965.0
2023-08-15 14:40:00,52.62,52.66,52.62,52.64,43265.0,51.1499,51.1888,51.1499,51.1693,43265.0
2023-08-15 14:50:00,52.64,52.66,52.62,52.64,53565.0,51.1693,51.1888,51.1499,51.1693,53565.0
2023-08-15 15:00:00,52.64,52.65,52.62,52.64,69615.0,51.1693,51.1791,51.1499,51.1693,69615.0
2023-08-15 15:10:00,52.65,52.66,52.62,52.65,69615.0,51.1791,51.1888,51.1499,51.1791,69615.0
2023-08-15 15:20:00,52.64,52.65,52.5,52.51,186110.0,51.1693,51.1791,51.0333,51.043,186110.0
2023-08-15 15:30:00,52.5,52.56,52.48,52.5,192940.0,51.0333,51.0916,51.0138,51.0333,192940.0
2023-08-15 15:40:00,52.5,52.53,52.48,52.53,190515.0,51.0333,51.0624,51.0138,51.0624,190515.0
2023-08-15 15:50:00,52.53,52.56,52.5,52.51,519505.0,51.0624,51.0916,51.0333,51.043,519505.0
2023-08-16 09:30:00,52.45,52.72,52.44,52.68,385995.0,50.9846,51.2471,50.9749,51.2082,385995.0
2023-08-16 09:40:00,52.67,52.72,52.64,52.69,135320.0,51.1985,51.2471,51.1693,51.2179,135320.0
2023-08-16 09:50:00,52.69,52.69,52.59,52.6,97690.0,51.2179,51.2179,51.1207,51.1305,97690.0
2023-08-16 10:00:00,52.6,52.6,52.47,52.55,181415.0,51.1305,51.1305,51.0041,51.0819,181415.0
2023-08-16 10:10:00,52.54,52.58,52.49,52.51,100360.0,51.0721,51.111,51.0235,51.043,100360.0
2023-08-16 10:20:00,52.51,52.54,52.44,52.47,117870.0,51.043,51.0721,50.9749,51.0041,117870.0
2023-08-16 10:30:00,52.47,52.51,52.43,52.47,153675.0,51.0041,51.043,50.9652,51.0041,153675.0
2023-08-16 10:40:00,52.47,52.5,52.44,52.44,45440.0,51.0041,51.0333,50.9749,50.9749,45440.0
2023-08-16 10:50:00,52.46,52.55,52.44,52.55,24460.0,50.9944,51.0819,50.9749,51.0819,24460.0
2023-08-16 11:00:00,52.54,52.55,52.49,52.52,126980.0,51.0721,51.0819,51.0235,51.0527,126980.0
2023-08-16 11:10:00,52.51,52.54,52.5,52.51,59305.0,51.043,51.0721,51.0333,51.043,59305.0
2023-08-16 11:20:00,52.51,52.53,52.5,52.52,191180.0,51.043,51.0624,51.0333,51.0527,191180.0
2023-08-16 11:30:00,52.52,52.53,52.49,52.49,46190.0,51.0527,51.0624,51.0235,51.0235,46190.0
2023-08-16 11:40:00,52.49,52.49,52.43,52.45,81805.0,51.0235,51.0235,50.9652,50.9846,81805.0
2023-08-16 11:50:00,52.43,52.47,52.4,52.43,122565.0,50.9652,51.0041,50.936,50.9652,122565.0
2023-08-16 12:00:00,52.42,52.46,52.41,52.42,89350.0,50.9555,50.9944,50.9458,50.9555,89350.0
2023-08-16 12:10:00,52.4,52.4,52.33,52.34,33195.0,50.936,50.936,50.868,50.8777,33195.0
2023-08-16 12:20:00,52.34,52.36,52.32,52.35,66950.0,50.8777,50.8972,50.8583,50.8874,66950.0
2023-08-16 12:30:00,52.34,52.4,52.34,52.39,30115.0,50.8777,50.936,50.8777,50.9263,30115.0
2023-08-16 12:40:00,52.4,52.41,52.36,52.36,24380.0,50.936,50.9458,50.8972,50.8972,24380.0
2023-08-16 12:50:00,52.36,52.38,52.34,52.36,38610.0,50.8972,50.9166,50.8777,50.8972,38610.0
2023-08-16 13:00:00,52.35,52.37,52.26,52.26,45375.0,50.8874,50.9069,50.8,50.8,45375.0
2023-08-16 13:10:00,52.25,52.27,52.23,52.25,60425.0,50.7902,50.8097,50.7708,50.7902,60425.0
2023-08-16 13:20:00,52.25,52.28,52.24,52.26,34370.0,50.7902,50.8194,50.7805,50.8,34370.0
2023-08-16 13:30:00,52.25,52.28,52.23,52.27,42240.0,50.7902,50.8194,50.7708,50.8097,42240.0
2023-08-16 13:40:00,52.28,52.37,52.28,52.36,74690.0,50.8194,50.9069,50.8194,50.8972,74690.0
2023-08-16 13:50:00,52.38,52.39,52.34,52.35,70110.0,50.9166,50.9263,50.8777,50.8874,70110.0
2023-08-16 14:00:00,52.34,52.34,52.22,52.26,151495.0,50.8777,50.8777,50.7611,50.8,151495.0
2023-08-16 14:10:00,52.22,52.31,52.19,52.31,58735.0,50.7611,50.8486,50.7319,50.8486,58735.0
2023-08-16 14:20:00,52.33,52.37,52.31,52.34,75965.0,50.868,50.9069,50.8486,50.8777,75965.0
2023-08-16 14:30:00,52.34,52.39,52.34,52.35,53700.0,50.8777,50.9263,50.8777,50.8874,53700.0
2023-08-16 14:40:00,52.34,52.35,52.26,52.26,45115.0,50.8777,50.8874,50.8,50.8,45115.0
2023-08-16 14:50:00,52.25,52.26,52.22,52.25,84965.0,50.7902,50.8,50.7611,50.7902,84965.0
2023-08-16 15:00:00,52.24,52.25,52.19,52.21,133480.0,50.7805,50.7902,50.7319,50.7514,133480.0
2023-08-16 15:10:00,52.2,52.22,52.07,52.08,193215.0,50.7416,50.7611,50.6153,50.625,193215.0
2023-08-16 15:20:00,52.08,52.12,52.07,52.12,157735.0,50.625,50.6639,50.6153,50.6639,157735.0
2023-08-16 15:30:00,52.12,52.17,52.1,52.12,284230.0,50.6639,50.7125,50.6444,50.6639,284230.0
2023-08-16 15:40:00,52.12,52.17,52.08,52.13,249780.0,50.6639,50.7125,50.625,50.6736,249780.0
2023-08-16 15:50:00,52.12,52.12,52.02,52.03,537765.0,50.6639,50.6639,50.5667,50.5764,537765.0
2023-08-17 09:30:00,52.15,52.25,52.13,52.17,168550.0,50.693,50.7902,50.6736,50.7125,168550.0
2023-08-17 09:40:00,52.23,52.26,52.08,52.1,74705.0,50.7708,50.8,50.625,50.6444,74705.0
2023-08-17 09:50:00,52.09,52.14,52.01,52.06,304790.0,50.6347,50.6833,50.5569,50.6055,304790.0
2023-08-17 10:00:00,52.08,52.16,52.07,52.16,115285.0,50.625,50.7028,50.6153,50.7028,115285.0
2023-08-17 10:10:00,52.15,52.16,52.09,52.09,102445.0,50.693,50.7028,50.6347,50.6347,102445.0
2023-08-17 10:20:00,52.1,52.12,52.06,52.06,47070.0,50.6444,50.6639,50.6055,50.6055,47070.0
2023-08-17 10:30:00,52.07,52.09,51.97,52.01,74025.0,50.6153,50.6347,50.5181,50.5569,74025.0
2023-08-17 10:40:00,52.0,52.03,51.96,52.0,96460.0,50.5472,50.5764,50.5083,50.5472,96460.0
2023-08-17 10:50:00,52.01,52.05,51.99,51.99,40760.0,50.5569,50.5958,50.5375,50.5375,40760.0
2023-08-17 11:00:00,52.0,52.0,51.94,51.95,92720.0,50.5472,50.5472,50.4889,50.4986,92720.0
2023-08-17 11:10:00,51.95,51.96,51.9,51.91,149980.0,50.4986,50.5083,50.45,50.4597,149980.0
2023-08-17 11:20:00,51.92,51.93,51.87,51.87,39590.0,50.4695,50.4792,50.4209,50.4209,39590.0
2023-08-17 11:30:00,51.87,51.9,51.83,51.88,83160.0,50.4209,50.45,50.382,50.4306,83160.0
2023-08-17 11:40:00,51.87,51.89,51.83,51.83,47720.0,50.4209,50.4403,50.382,50.382,47720.0
2023-08-17 11:50:00,51.83,51.89,51.81,51.88,100705.0,50.382,50.4403,50.3625,50.4306,100705.0
2023-08-17 12:00:00,51.88,51.88,51.82,51.83,109000.0,50.4306,50.4306,50.3722,50.382,109000.0
2023-08-17 12:10:00,51.84,51.87,51.82,51.85,97490.0,50.3917,50.4209,50.3722,50.4014,97490.0
2023-08-17 12:20:00,51.84,51.96,51.84,51.94,131810.0,50.3917,50.5083,50.3917,50.4889,131810.0
2023-08-17 12:30:00,51.95,51.96,51.89,51.9,128450.0,50.4986,50.5083,50.4403,50.45,128450.0
2023-08-17 12:40:00,51.9,51.92,51.87,51.9,44870.0,50.45,50.4695,50.4209,50.45,44870.0
2023-08-17 12:50:00,51.92,51.96,51.91,51.95,16315.0,50.4695,50.5083,50.4597,50.4986,16315.0
2023-08-17 13:00:00,51.96,51.97,51.89,51.89,63520.0,50.5083,50.5181,50.4403,50.4403,63520.0
2023-08-17 13:10:00,51.89,51.91,51.87,51.87,213215.0,50.4403,50.4597,50.4209,50.4209,213215.0
2023-08-17 13:20:00,51.86,51.86,51.8,51.82,36590.0,50.4111,50.4111,50.3528,50.3722,36590.0
2023-08-17 13:30:00,51.82,51.83,51.81,51.81,17980.0,50.3722,50.382,50.3625,50.3625,17980.0
2023-08-17 13:40:00,51.8,51.81,51.73,51.73,94200.0,50.3528,50.3625,50.2848,50.2848,94200.0
2023-08-17 13:50:00,51.74,51.77,51.74,51.75,28245.0,50.2945,50.3236,50.2945,50.3042,28245.0
2023-08-17 14:00:00,51.75,51.75,51.69,51.7,111870.0,50.3042,50.3042,50.2459,50.2556,111870.0
2023-08-17 14:10:00,51.71,51.71,51.64,51.66,31825.0,50.2653,50.2653,50.1973,50.2167,31825.0
2023-08-17 14:20:00,51.67,51.68,51.65,51.66,124985.0,50.2264,50.2362,50.207,50.2167,124985.0
2023-08-17 14:30:00,51.67,51.67,51.61,51.63,59180.0,50.2264,50.2264,50.1681,50.1876,59180.0
2023-08-17 14:40:00,51.62,51.63,51.55,51.57,158130.0,50.1778,50.1876,50.1098,50.1292,158130.0
2023-08-17 14:50:00,51.57,51.59,51.48,51.5,156370.0,50.1292,50.1487,50.0417,50.0612,156370.0
2023-08-17 15:00:00,51.49,51.52,51.45,51.45,121135.0,50.0515,50.0806,50.0126,50.0126,121135.0
2023-08-17 15:10:00,51.45,51.46,51.39,51.46,140260.0,50.0126,50.0223,49.9543,50.0223,140260.0
2023-08-17 15:20:00,51.47,51.49,51.39,51.48,209430.0,50.032,50.0515,49.9543,50.0417,209430.0
2023-08-17 15:30:00,51.49,51.5,51.43,51.44,237465.0,50.0515,50.0612,49.9931,50.0029,237465.0
2023-08-17 15:40:00,51.44,51.46,51.38,51.39,119835.0,50.0029,50.0223,49.9445,49.9543,119835.0
2023-08-17 15:50:00,51.37,51.44,51.36,51.36,515020.0,49.9348,50.0029,49.9251,49.9251,515020.0
2023-08-18 09:30:00,51.06,51.35,50.96,51.28,408440.0,49.6335,49.9154,49.5363,49.8473,408440.0
2023-08-18 09:40:00,51.28,51.47,51.27,51.47,373900.0,49.8473,50.032,49.8376,50.032,373900.0
2023-08-18 09:50:00,51.47,51.51,51.35,51.36,234375.0,50.032,50.0709,49.9154,49.9251,234375.0
2023-08-18 10:00:00,51.36,51.4,51.32,51.39,208545.0,49.9251,49.964,49.8862,49.9543,208545.0
2023-08-18 10:10:00,51.38,51.4,51.3,51.39,87775.0,49.9445,49.964,49.8668,49.9543,87775.0
2023-08-18 10:20:00,51.4,51.42,51.3,51.32,110815.0,49.964,49.9834,49.8668,49.8862,110815.0
2023-08-18 10:30:00,51.32,51.4,51.31,51.36,218960.0,49.8862,49.964,49.8765,49.9251,218960.0
2023-08-18 10:40:00,51.36,51.41,51.35,51.39,98995.0,49.9251,49.9737,49.9154,49.9543,98995.0
2023-08-18 10:50:00,51.41,51.42,51.37,51.41,81945.0,49.9737,49.9834,49.9348,49.9737,81945.0
2023-08-18 11:00:00,51.41,51.47,51.41,51.45,262875.0,49.9737,50.032,49.9737,50.0126,262875.0
2023-08-18 11:10:00,51.47,51.54,51.47,51.52,134605.0,50.032,50.1001,50.032,50.0806,134605.0
2023-08-18 11:20:00,51.51,51.55,51.46,51.46,73875.0,50.0709,50.1098,50.0223,50.0223,73875.0
2023-08-18 11:30:00,51.48,51.51,51.44,51.44,153710.0,50.0417,50.0709,50.0029,50.0029,153710.0
2023-08-18 11:40:00,51.44,51.51,51.41,51.47,61450.0,50.0029,50.0709,49.9737,50.032,61450.0
2023-08-18 11:50:00,51.49,51.53,51.48,51.52,46980.0,50.0515,50.0904,50.0417,50.0806,46980.0
2023-08-18 12:00:00,51.53,51.55,51.5,51.51,152655.0,50.0904,50.1098,50.0612,50.0709,152655.0
2023-08-18 12:10:00,51.5,51.52,51.45,51.46,66690.0,50.0612,50.0806,50.0126,50.0223,66690.0
2023-08-18 12:20:00,51.47,51.52,51.47,51.48,48235.0,50.032,50.0806,50.032,50.0417,48235.0
2023-08-18 12:30:00,51.46,51.51,51.46,51.49,70665.0,50.0223,50.0709,50.0223,50.0515,70665.0
2023-08-18 12:40:00,51.48,51.53,51.47,51.52,40290.0,50.0417,50.0904,50.032,50.0806,40290.0
2023-08-18 12:50:00,51.52,51.54,51.47,51.48,76795.0,50.0806,50.1001,50.032,50.0417,76795.0
2023-08-18 13:00:00,51.47,51.5,51.45,51.46,57580.0,50.032,50.0612,50.0126,50.0223,57580.0
2023-08-18 13:10:00,51.46,51.46,51.42,51.42,59425.0,50.0223,50.0223,49.9834,49.9834,59425.0
2023-08-18 13:20:00,51.42,51.44,51.37,51.44,28990.0,49.9834,50.0029,49.9348,50.0029,28990.0
2023-08-18 13:30:00,51.45,51.49,51.43,51.46,76925.0,50.0126,50.0515,49.9931,50.0223,76925.0
2023-08-18 13:40:00,51.45,51.52,51.43,51.5,51450.0,50.0126,50.0806,49.9931,50.0612,51450.0
2023-08-18 13:50:00,51.49,51.53,51.48,51.5,66910.0,50.0515,50.0904,50.0417,50.0612,66910.0
2023-08-18 14:00:00,51.5,51.53,51.49,51.5,74900.0,50.0612,50.0904,50.0515,50.0612,74900.0
2023-08-18 14:10:00,51.49,51.53,51.46,51.5,54065.0,50.0515,50.0904,50.0223,50.0612,54065.0
2023-08-18 14:20:00,51.51,51.53,51.49,51.51,146385.0,50.0709,50.0904,50.0515,50.0709,146385.0
2023-08-18 14:30:00,51.52,51.56,51.51,51.55,157515.0,50.0806,50.1195,50.0709,50.1098,157515.0
2023-08-18 14:40:00,51.55,51.58,51.53,51.54,169515.0,50.1098,50.139,50.0904,50.1001,169515.0
2023-08-18 14:50:00,51.55,51.55,51.5,51.51,79295.0,50.1098,50.1098,50.0612,50.0709,79295.0
2023-08-18 15:00:00,51.5,51.54,51.48,51.52,85445.0,50.0612,50.1001,50.0417,50.0806,85445.0
2023-08-18 15:10:00,51.51,51.51,51.46,51.49,194720.0,50.0709,50.0709,50.0223,50.0515,194720.0
2023-08-18 15:20:00,51.48,51.54,51.48,51.54,85705.0,50.0417,50.1001,50.0417,50.1001,85705.0
2023-08-18 15:30:00,51.54,51.54,51.5,51.51,81585.0,50.1001,50.1001,50.0612,50.0709,81585.0
2023-08-18 15:40:00,51.53,51.64,51.53,51.59,139960.0,50.0904,50.1973,50.0904,50.1487,139960.0
2023-08-18 15:50:00,51.6,51.61,51.49,51.52,513730.0,50.1584,50.1681,50.0515,50.0806,513730.0
2023-08-21 09:30:00,51.59,51.73,51.51,51.67,280655.0,50.1487,50.2848,50.0709,50.2264,280655.0
2023-08-21 09:40:00,51.65,51.65,51.43,51.51,154230.0,50.207,50.207,49.9931,50.0709,154230.0
2023-08-21 09:50:00,51.52,51.55,51.43,51.55,174060.0,50.0806,50.1098,49.9931,50.1098,174060.0
2023-08-21 10:00:00,51.57,51.57,51.45,51.52,131250.0,50.1292,50.1292,50.0126,50.0806,131250.0
2023-08-21 10:10:00,51.52,51.52,51.41,51.43,155250.0,50.0806,50.0806,49.9737,49.9931,155250.0
2023-08-21 10:20:00,51.43,51.46,51.32,51.32,178300.0,49.9931,50.0223,49.8862,49.8862,178300.0
2023-08-21 10:30:00,51.31,51.35,51.29,51.34,285465.0,49.8765,49.9154,49.8571,49.9057,285465.0
2023-08-21 10:40:00,51.35,51.39,51.34,51.39,162385.0,49.9154,49.9543,49.9057,49.9543,162385.0
2023-08-21 10:50:00,51.4,51.44,51.35,51.42,106290.0,49.964,50.0029,49.9154,49.9834,106290.0
2023-08-21 11:00:00,51.42,51.45,51.37,51.38,183685.0,49.9834,50.0126,49.9348,49.9445,183685.0
2023-08-21 11:10:00,51.39,51.39,51.3,51.34,138995.0,49.9543,49.9543,49.8668,49.9057,138995.0
2023-08-21 11:20:00,51.34,51.35,51.26,51.26,89520.0,49.9057,49.9154,49.8279,49.8279,89520.0
2023-08-21 11:30:00,51.27,51.3,51.23,51.25,166155.0,49.8376,49.8668,49.7987,49.8182,166155.0
2023-08-21 11:40:00,51.25,51.25,51.18,51.19,63195.0,49.8182,49.8182,49.7501,49.7599,63195.0
2023-08-21 11:50:00,51.18,51.21,51.17,51.2,128570.0,49.7501,49.7793,49.7404,49.7696,128570.0
2023-08-21 12:00:00,51.19,51.22,51.19,51.2,93295.0,49.7599,49.789,49.7599,49.7696,93295.0
2023-08-21 12:10:00,51.19,51.25,51.17,51.24,109100.0,49.7599,49.8182,49.7404,49.8085,109100.0
2023-08-21 12:20:00,51.24,51.31,51.23,51.3,104690.0,49.8085,49.8765,49.7987,49.8668,104690.0
2023-08-21 12:30:00,51.29,51.3,51.23,51.25,93400.0,49.8571,49.8668,49.7987,49.8182,93400.0
2023-08-21 12:40:00,51.23,51.27,51.23,51.27,75310.0,49.7987,49.8376,49.7987,49.8376,75310.0
2023-08-21 12:50:00,51.27,51.3,51.23,51.28,127765.0,49.8376,49.8668,49.7987,49.8473,127765.0
2023-08-21 13:00:00,51.29,51.3,51.24,51.29,153260.0,49.8571,49.8668,49.8085,49.8571,153260.0
2023-08-21 13:10:00,51.29,51.31,51.27,51.31,442140.0,49.8571,49.8765,49.8376,49.8765,442140.0
2023-08-21 13:20:00,51.32,51.37,51.32,51.36,147630.0,49.8862,49.9348,49.8862,49.9251,147630.0
2023-08-21 13:30:00,51.36,51.39,51.35,51.37,144230.0,49.9251,49.9543,49.9154,49.9348,144230.0
2023-08-21 13:40:00,51.37,51.42,51.37,51.41,250485.0,49.9348,49.9834,49.9348,49.9737,250485.0
2023-08-21 13:50:00,51.41,51.41,51.36,51.38,104760.0,49.9737,49.9737,49.9251,49.9445,104760.0
2023-08-21 14:00:00,51.39,51.4,51.36,51.39,139515.0,49.9543,49.964,49.9251,49.9543,139515.0
2023-08-21 14:10:00,51.39,51.44,51.39,51.4,226580.0,49.9543,50.0029,49.9543,49.964,226580.0
2023-08-21 14:20:00,51.4,51.42,51.38,51.41,204200.0,49.964,49.9834,49.9445,49.9737,204200.0
2023-08-21 14:30:00,51.41,51.44,51.4,51.44,156145.0,49.9737,50.0029,49.964,50.0029,156145.0
2023-08-21 14:40:00,51.44,51.49,51.44,51.49,175730.0,50.0029,50.0515,50.0029,50.0515,175730.0
2023-08-21 14:50:00,51.49,51.49,51.46,51.49,168015.0,50.0515,50.0515,50.0223,50.0515,168015.0
2023-08-21 15:00:00,51.49,51.56,51.49,51.55,477765.0,50.0515,50.1195,50.0515,50.1098,477765.0
2023-08-21 15:10:00,51.55,51.58,51.54,51.57,469420.0,50.1098,50.139,50.1001,50.1292,469420.0
2023-08-21 15:20:00,51.57,51.62,51.56,51.6,468160.0,50.1292,50.1778,50.1195,50.1584,468160.0
2023-08-21 15:30:00,51.6,51.66,51.59,51.65,825955.0,50.1584,50.2167,50.1487,50.207,825955.0
2023-08-21 15:40:00,51.65,51.69,51.63,51.64,887455.0,50.207,50.2459,50.1876,50.1973,887455.0
2023-08-21 15:50:00,51.65,51.65,51.55,51.57,1450640.0,50.207,50.207,50.1098,50.1292,1450640.0
2023-08-22 09:30:00,51.64,51.76,51.6,51.69,228600.0,50.1973,50.3139,50.1584,50.2459,228600.0
2023-08-22 09:40:00,51.68,51.69,51.57,51.59,312045.0,50.2362,50.2459,50.1292,50.1487,312045.0
2023-08-22 09:50:00,51.59,51.61,51.47,51.49,146215.0,50.1487,50.1681,50.032,50.0515,146215.0
2023-08-22 10:00:00,51.45,51.51,51.42,51.42,222980.0,50.0126,50.0709,49.9834,49.9834,222980.0
2023-08-22 10:10:00,51.41,51.51,51.41,51.51,262945.0,49.9737,50.0709,49.9737,50.0709,262945.0
2023-08-22 10:20:00,51.51,51.53,51.41,51.46,72930.0,50.0709,50.0904,49.9737,50.0223,72930.0
2023-08-22 10:30:00,51.45,51.45,51.34,51.42,113445.0,50.0126,50.0126,49.9057,49.9834,113445.0
2023-08-22 10:40:00,51.43,51.43,51.38,51.4,70340.0,49.9931,49.9931,49.9445,49.964,70340.0
2023-08-22 10:50:00,51.42,51.46,51.4,51.44,53655.0,49.9834,50.0223,49.964,50.0029,53655.0
2023-08-22 11:00:00,51.44,51.44,51.36,51.36,123780.0,50.0029,50.0029,49.9251,49.9251,123780.0
2023-08-22 11:10:00,51.36,51.42,51.35,51.39,72475.0,49.9251,49.9834,49.9154,49.9543,72475.0
2023-08-22 11:20:00,51.39,51.46,51.38,51.43,46470.0,49.9543,50.0223,49.9445,49.9931,46470.0
2023-08-22 11:30:00,51.42,51.48,51.41,51.45,212215.0,49.9834,50.0417,49.9737,50.0126,212215.0
2023-08-22 11:40:00,51.44,51.45,51.41,51.43,218020.0,50.0029,50.0126,49.9737,49.9931,218020.0
2023-08-22 11:50:00,51.44,51.45,51.39,51.4,74950.0,50.0029,50.0126,49.9543,49.964,74950.0
2023-08-22 12:00:00,51.4,51.41,51.37,51.37,152535.0,49.964,49.9737,49.9348,49.9348,152535.0
2023-08-22 12:10:00,51.37,51.38,51.28,51.32,166170.0,49.9348,49.9445,49.8473,49.8862,166170.0
2023-08-22 12:20:00,51.32,51.36,51.3,51.36,147505.0,49.8862,49.9251,49.8668,49.9251,147505.0
2023-08-22 12:30:00,51.36,51.38,51.31,51.37,148270.0,49.9251,49.9445,49.8765,49.9348,148270.0
2023-08-22 12:40:00,51.37,51.41,51.37,51.37,76450.0,49.9348,49.9737,49.9348,49.9348,76450.0
2023-08-22 12:50:00,51.37,51.43,51.35,51.36,1122170.0,49.9348,49.9931,49.9154,49.9251,1122170.0
2023-08-22 13:00:00,51.34,51.36,51.26,51.3,212885.0,49.9057,49.9251,49.8279,49.8668,212885.0
2023-08-22 13:10:00,51.3,51.31,51.24,51.27,248445.0,49.8668,49.8765,49.8085,49.8376,248445.0
2023-08-22 13:20:00,51.26,51.31,51.26,51.31,131695.0,49.8279,49.8765,49.8279,49.8765,131695.0
2023-08-22 13:30:00,51.31,51.33,51.28,51.29,243345.0,49.8765,49.8959,49.8473,49.8571,243345.0
2023-08-22 13:40:00,51.27,51.29,51.25,51.27,44335.0,49.8376,49.8571,49.8182,49.8376,44335.0
2023-08-22 13:50:00,51.27,51.31,51.25,51.3,72220.0,49.8376,49.8765,49.8182,49.8668,72220.0
2023-08-22 14:00:00,51.3,51.35,51.26,51.35,147205.0,49.8668,49.9154,49.8279,49.9154,147205.0
2023-08-22 14:10:00,51.35,51.35,51.29,51.31,131785.0,49.9154,49.9154,49.8571,49.8765,131785.0
2023-08-22 14:20:00,51.31,51.38,51.3,51.38,104930.0,49.8765,49.9445,49.8668,49.9445,104930.0
2023-08-22 14:30:00,51.38,51.41,51.37,51.39,76660.0,49.9445,49.9737,49.9348,49.9543,76660.0
2023-08-22 14:40:00,51.39,51.39,51.32,51.35,382270.0,49.9543,49.9543,49.8862,49.9154,382270.0
2023-08-22 14:50:00,51.35,51.38,51.34,51.38,147610.0,49.9154,49.9445,49.9057,49.9445,147610.0
2023-08-22 15:00:00,51.39,51.46,51.38,51.46,98505.0,49.9543,50.0223,49.9445,50.0223,98505.0
2023-08-22 15:10:00,51.45,51.49,51.45,51.46,249855.0,50.0126,50.0515,50.0126,50.0223,249855.0
2023-08-22 15:20:00,51.46,51.47,51.41,51.43,185420.0,50.0223,50.032,49.9737,49.9931,185420.0
2023-08-22 15:30:00,51.43,51.43,51.34,51.35,391145.0,49.9931,49.9931,49.9057,49.9154,391145.0
2023-08-22 15:40:00,51.35,51.36,51.32,51.33,182740.0,49.9154,49.9251,49.8862,49.8959,182740.0
2023-08-22 15:50:00,51.32,51.36,51.31,51.33,542530.0,49.8862,49.9251,49.8765,49.8959,542530.0
2023-08-23 09:30:00,51.33,51.37,51.2,51.29,270115.0,49.8959,49.9348,49.7696,49.8571,270115.0
2023-08-23 09:40:00,51.31,51.44,51.29,51.43,206605.0,49.8765,50.0029,49.8571,49.9931,206605.0
2023-08-23 09:50:00,51.43,51.45,51.33,51.43,99060.0,49.9931,50.0126,49.8959,49.9931,99060.0
2023-08-23 10:00:00,51.43,51.54,51.43,51.54,159560.0,49.9931,50.1001,49.9931,50.1001,159560.0
2023-08-23 10:10:00,51.52,51.57,51.49,51.51,231780.0,50.0806,50.1292,50.0515,50.0709,231780.0
2023-08-23 10:20:00,51.51,51.54,51.47,51.5,135670.0,50.0709,50.1001,50.032,50.0612,135670.0
2023-08-23 10:30:00,51.51,51.52,51.44,51.46,81795.0,50.0709,50.0806,50.0029,50.0223,81795.0
2023-08-23 10:40:00,51.46,51.56,51.46,51.55,100670.0,50.0223,50.1195,50.0223,50.1098,100670.0
2023-08-23 10:50:00,51.56,51.6,51.54,51.59,72015.0,50.1195,50.1584,50.1001,50.1487,72015.0
2023-08-23 11:00:00,51.59,51.61,51.57,51.6,65895.0,50.1487,50.1681,50.1292,50.1584,65895.0
2023-08-23 11:10:00,51.61,51.65,51.6,51.62,82110.0,50.1681,50.207,50.1584,50.1778,82110.0
2023-08-23 11:20:00,51.63,51.69,51.63,51.67,59350.0,50.1876,50.2459,50.1876,50.2264,59350.0
2023-08-23 11:30:00,51.68,51.7,51.65,51.68,153200.0,50.2362,50.2556,50.207,50.2362,153200.0
2023-08-23 11:40:00,51.69,51.71,51.65,51.69,82730.0,50.2459,50.2653,50.207,50.2459,82730.0
2023-08-23 11:50:00,51.69,51.72,51.68,51.72,53625.0,50.2459,50.275,50.2362,50.275,53625.0
2023-08-23 12:00:00,51.71,51.72,51.68,51.7,85900.0,50.2653,50.275,50.2362,50.2556,85900.0
2023-08-23 12:10:00,51.72,51.75,51.71,51.74,66100.0,50.275,50.3042,50.2653,50.2945,66100.0
2023-08-23 12:20:00,51.73,51.75,51.72,51.74,72030.0,50.2848,50.3042,50.275,50.2945,72030.0
2023-08-23 12:30:00,51.75,51.78,51.73,51.78,32065.0,50.3042,50.3334,50.2848,50.3334,32065.0
2023-08-23 12:40:00,51.77,51.82,51.77,51.81,19925.0,50.3236,50.3722,50.3236,50.3625,19925.0
2023-08-23 12:50:00,51.82,51.83,51.78,51.8,36140.0,50.3722,50.382,50.3334,50.3528,36140.0
2023-08-23 13:00:00,51.8,51.83,51.78,51.82,20690.0,50.3528,50.382,50.3334,50.3722,20690.0
2023-08-23 13:10:00,51.83,51.86,51.81,51.84,167240.0,50.382,50.4111,50.3625,50.3917,167240.0
2023-08-23 13:20:00,51.85,51.87,51.83,51.86,29115.0,50.4014,50.4209,50.382,50.4111,29115.0
2023-08-23 13:30:00,51.87,51.88,51.85,51.85,68450.0,50.4209,50.4306,50.4014,50.4014,68450.0
2023-08-23 13:40:00,51.85,51.89,51.85,51.89,57145.0,50.4014,50.4403,50.4014,50.4403,57145.0
2023-08-23 13:50:00,51.89,51.9,51.88,51.89,48725.0,50.4403,50.45,50.4306,50.4403,48725.0
2023-08-23 14:00:00,51.89,51.89,51.87,51.88,55310.0,50.4403,50.4403,50.4209,50.4306,55310.0
2023-08-23 14:10:00,51.88,51.89,51.84,51.84,80230.0,50.4306,50.4403,50.3917,50.3917,80230.0
2023-08-23 14:20:00,51.84,51.88,51.83,51.87,73170.0,50.3917,50.4306,50.382,50.4209,73170.0
2023-08-23 14:30:00,51.87,51.88,51.84,51.84,94565.0,50.4209,50.4306,50.3917,50.3917,94565.0
2023-08-23 14:40:00,51.84,51.87,51.84,51.85,79835.0,50.3917,50.4209,50.3917,50.4014,79835.0
2023-08-23 14:50:00,51.86,51.87,51.85,51.86,76660.0,50.4111,50.4209,50.4014,50.4111,76660.0
2023-08-23 15:00:00,51.86,51.9,51.83,51.87,245455.0,50.4111,50.45,50.382,50.4209,245455.0
2023-08-23 15:10:00,51.87,51.89,51.86,51.87,179690.0,50.4209,50.4403,50.4111,50.4209,179690.0
2023-08-23 15:20:00,51.87,51.91,51.85,51.91,201290.0,50.4209,50.4597,50.4014,50.4597,201290.0
2023-08-23 15:30:00,51.9,51.91,51.87,51.9,239300.0,50.45,50.4597,50.4209,50.45,239300.0
2023-08-23 15:40:00,51.9,51.92,51.89,51.89,149255.0,50.45,50.4695,50.4403,50.4403,149255.0
2023-08-23 15:50:00,51.9,51.9,51.82,51.9,436055.0,50.45,50.45,50.3722,50.45,436055.0
2023-08-24 09:30:00,51.75,51.87,51.75,51.82,366630.0,50.3042,50.4209,50.3042,50.3722,366630.0
2023-08-24 09:40:00,51.82,51.93,51.75,51.91,247570.0,50.3722,50.4792,50.3042,50.4597,247570.0
2023-08-24 09:50:00,51.91,52.17,51.9,52.16,211630.0,50.4597,50.7125,50.45,50.7028,211630.0
2023-08-24 10:00:00,52.18,52.2,52.02,52.04,115420.0,50.7222,50.7416,50.5667,50.5861,115420.0
2023-08-24 10:10:00,52.02,52.02,51.95,51.98,97685.0,50.5667,50.5667,50.4986,50.5278,97685.0
2023-08-24 10:20:00,51.99,52.04,51.95,51.98,173400.0,50.5375,50.5861,50.4986,50.5278,173400.0
2023-08-24 10:30:00,51.96,52.02,51.91,52.02,195860.0,50.5083,50.5667,50.4597,50.5667,195860.0
2023-08-24 10:40:00,52.04,52.04,51.91,51.91,157905.0,50.5861,50.5861,50.4597,50.4597,157905.0
2023-08-24 10:50:00,51.9,51.97,51.87,51.88,167220.0,50.45,50.5181,50.4209,50.4306,167220.0
2023-08-24 11:00:00,51.87,51.87,51.74,51.76,165270.0,50.4209,50.4209,50.2945,50.3139,165270.0
2023-08-24 11:10:00,51.76,51.77,51.73,51.75,189185.0,50.3139,50.3236,50.2848,50.3042,189185.0
2023-08-24 11:20:00,51.75,51.77,51.72,51.76,64485.0,50.3042,50.3236,50.275,50.3139,64485.0
2023-08-24 11:30:00,51.75,51.75,51.67,51.67,99740.0,50.3042,50.3042,50.2264,50.2264,99740.0
2023-08-24 11:40:00,51.67,51.68,51.6,51.63,103280.0,50.2264,50.2362,50.1584,50.1876,103280.0
2023-08-24 11:50:00,51.64,51.65,51.6,51.61,110900.0,50.1973,50.207,50.1584,50.1681,110900.0
2023-08-24 12:00:00,51.6,51.7,51.6,51.68,65300.0,50.1584,50.2556,50.1584,50.2362,65300.0
2023-08-24 12:10:00,51.69,51.76,51.68,51.71,50755.0,50.2459,50.3139,50.2362,50.2653,50755.0
2023-08-24 12:20:00,51.72,51.75,51.69,51.7,276510.0,50.275,50.3042,50.2459,50.2556,276510.0
2023-08-24 12:30:00,51.71,51.73,51.7,51.72,29645.0,50.2653,50.2848,50.2556,50.275,29645.0
2023-08-24 12:40:00,51.73,51.78,51.72,51.74,72475.0,50.2848,50.3334,50.275,50.2945,72475.0
2023-08-24 12:50:00,51.74,51.76,51.65,51.66,38125.0,50.2945,50.3139,50.207,50.2167,38125.0
2023-08-24 13:00:00,51.67,51.67,51.61,51.64,105950.0,50.2264,50.2264,50.1681,50.1973,105950.0
2023-08-24 13:10:00,51.63,51.65,51.59,51.59,34585.0,50.1876,50.207,50.1487,50.1487,34585.0
2023-08-24 13:20:00,51.59,51.59,51.53,51.55,102035.0,50.1487,50.1487,50.0904,50.1098,102035.0
2023-08-24 13:30:00,51.56,51.61,51.54,51.6,94720.0,50.1195,50.1681,50.1001,50.1584,94720.0
2023-08-24 13:40:00,51.61,51.61,51.57,51.58,71015.0,50.1681,50.1681,50.1292,50.139,71015.0
2023-08-24 13:50:00,51.57,51.57,51.53,51.56,65930.0,50.1292,50.1292,50.0904,50.1195,65930.0
2023-08-24 14:00:00,51.57,51.61,51.56,51.58,113980.0,50.1292,50.1681,50.1195,50.139,113980.0
2023-08-24 14:10:00,51.58,51.6,51.52,51.53,53100.0,50.139,50.1584,50.0806,50.0904,53100.0
2023-08-24 14:20:00,51.52,51.57,51.52,51.54,168295.0,50.0806,50.1292,50.0806,50.1001,168295.0
2023-08-24 14:30:00,51.56,51.58,51.5,51.51,73690.0,50.1195,50.139,50.0612,50.0709,73690.0
2023-08-24 14:40:00,51.5,51.53,51.48,51.51,87430.0,50.0612,50.0904,50.0417,50.0709,87430.0
2023-08-24 14:50:00,51.51,51.57,51.5,51.56,98855.0,50.0709,50.1292,50.0612,50.1195,98855.0
2023-08-24 15:00:00,51.55,51.58,51.54,51.56,185930.0,50.1098,50.139,50.1001,50.1195,185930.0
2023-08-24 15:10:00,51.55,51.6,51.54,51.58,56155.0,50.1098,50.1584,50.1001,50.139,56155.0
2023-08-24 15:20:00,51.59,51.62,51.54,51.57,134805.0,50.1487,50.1778,50.1001,50.1292,134805.0
2023-08-24 15:30:00,51.58,51.6,51.5,51.5,196755.0,50.139,50.1584,50.0612,50.0612,196755.0
2023-08-24 15:40:00,51.5,51.52,51.39,51.44,200095.0,50.0612,50.0806,49.9543,50.0029,200095.0
2023-08-24 15:50:00,51.43,51.48,51.36,51.37,545710.0,49.9931,50.0417,49.9251,49.9348,545710.0
2023-08-25 09:30:00,51.57,51.74,51.57,51.67,321130.0,50.1292,50.2945,50.1292,50.2264,321130.0
2023-08-25 09:40:00,51.67,51.68,51.56,51.61,123155.0,50.2264,50.2362,50.1195,50.1681,123155.0
2023-08-25 09:50:00,51.61,51.62,51.5,51.56,57945.0,50.1681,50.1778,50.0612,50.1195,57945.0
2023-08-25 10:00:00,51.56,51.64,51.37,51.38,317190.0,50.1195,50.1973,49.9348,49.9445,317190.0
2023-08-25 10:10:00,51.4,51.73,51.38,51.53,118965.0,49.964,50.2848,49.9445,50.0904,118965.0
2023-08-25 10:20:00,51.54,51.55,51.33,51.38,255000.0,50.1001,50.1098,49.8959,49.9445,255000.0
2023-08-25 10:30:00,51.36,51.4,51.31,51.33,88015.0,49.9251,49.964,49.8765,49.8959,88015.0
2023-08-25 10:40:00,51.35,51.38,51.13,51.16,93580.0,49.9154,49.9445,49.7015,49.7307,93580.0
2023-08-25 10:50:00,51.17,51.2,51.05,51.05,100975.0,49.7404,49.7696,49.6238,49.6238,100975.0
2023-08-25 11:00:00,51.08,51.21,51.02,51.2,254780.0,49.6529,49.7793,49.5946,49.7696,254780.0
2023-08-25 11:10:00,51.22,51.26,51.12,51.17,287780.0,49.789,49.8279,49.6918,49.7404,287780.0
2023-08-25 11:20:00,51.17,51.38,51.14,51.37,183880.0,49.7404,49.9445,49.7112,49.9348,183880.0
2023-08-25 11:30:00,51.36,51.44,51.3,51.42,186545.0,49.9251,50.0029,49.8668,49.9834,186545.0
2023-08-25 11:40:00,51.42,51.42,51.33,51.35,160765.0,49.9834,49.9834,49.8959,49.9154,160765.0
2023-08-25 11:50:00,51.35,51.37,51.25,51.29,166995.0,49.9154,49.9348,49.8182,49.8571,166995.0
2023-08-25 12:00:00,51.28,51.36,51.28,51.35,57995.0,49.8473,49.9251,49.8473,49.9154,57995.0
2023-08-25 12:10:00,51.36,51.38,51.32,51.36,148310.0,49.9251,49.9445,49.8862,49.9251,148310.0
2023-08-25 12:20:00,51.35,51.5,51.35,51.49,94760.0,49.9154,50.0612,49.9154,50.0515,94760.0
2023-08-25 12:30:00,51.51,51.53,51.47,51.52,55845.0,50.0709,50.0904,50.032,50.0806,55845.0
2023-08-25 12:40:00,51.51,51.53,51.47,51.5,68865.0,50.0709,50.0904,50.032,50.0612,68865.0
2023-08-25 12:50:00,51.5,51.51,51.42,51.5,120530.0,50.0612,50.0709,49.9834,50.0612,120530.0
2023-08-25 13:00:00,51.5,51.53,51.48,51.48,81555.0,50.0612,50.0904,50.0417,50.0417,81555.0
2023-08-25 13:10:00,51.47,51.53,51.42,51.44,99180.0,50.032,50.0904,49.9834,50.0029,99180.0
2023-08-25 13:20:00,51.44,51.44,51.35,51.41,103735.0,50.0029,50.0029,49.9154,49.9737,103735.0
2023-08-25 13:30:00,51.4,51.41,51.34,51.37,179090.0,49.964,49.9737,49.9057,49.9348,179090.0
2023-08-25 13:40:00,51.37,51.42,51.36,51.4,93045.0,49.9348,49.9834,49.9251,49.964,93045.0
2023-08-25 13:50:00,51.4,51.5,51.4,51.5,87265.0,49.964,50.0612,49.964,50.0612,87265.0
2023-08-25 14:00:00,51.49,51.54,51.49,51.52,82880.0,50.0515,50.1001,50.0515,50.0806,82880.0
2023-08-25 14:10:00,51.52,51.61,51.52,51.6,175425.0,50.0806,50.1681,50.0806,50.1584,175425.0
2023-08-25 14:20:00,51.62,51.68,51.62,51.68,139465.0,50.1778,50.2362,50.1778,50.2362,139465.0
2023-08-25 14:30:00,51.68,51.73,51.67,51.67,135410.0,50.2362,50.2848,50.2264,50.2264,135410.0
2023-08-25 14:40:00,51.68,51.69,51.62,51.69,135850.0,50.2362,50.2459,50.1778,50.2459,135850.0
2023-08-25 14:50:00,51.69,51.73,51.67,51.72,113505.0,50.2459,50.2848,50.2264,50.275,113505.0
2023-08-25 15:00:00,51.74,51.78,51.69,51.72,203770.0,50.2945,50.3334,50.2459,50.275,203770.0
2023-08-25 15:10:00,51.72,51.74,51.69,51.72,87480.0,50.275,50.2945,50.2459,50.275,87480.0
2023-08-25 15:20:00,51.72,51.79,51.72,51.75,110470.0,50.275,50.3431,50.275,50.3042,110470.0
2023-08-25 15:30:00,51.76,51.76,51.65,51.67,172325.0,50.3139,50.3139,50.207,50.2264,172325.0
2023-08-25 15:40:00,51.67,51.69,51.57,51.57,128905.0,50.2264,50.2459,50.1292,50.1292,128905.0
2023-08-25 15:50:00,51.56,51.58,51.51,51.54,557260.0,50.1195,50.139,50.0709,50.1001,557260.0
2023-08-28 09:30:00,51.78,52.05,51.78,52.03,243860.0,50.3334,50.5958,50.3334,50.5764,243860.0
2023-08-28 09:40:00,52.06,52.2,52.06,52.15,132095.0,50.6055,50.7416,50.6055,50.693,132095.0
2023-08-28 09:50:00,52.16,52.26,52.11,52.26,183815.0,50.7028,50.8,50.6541,50.8,183815.0
2023-08-28 10:00:00,52.27,52.29,52.22,52.27,75105.0,50.8097,50.8291,50.7611,50.8097,75105.0
2023-08-28 10:10:00,52.25,52.26,52.18,52.21,153155.0,50.7902,50.8,50.7222,50.7514,153155.0
2023-08-28 10:20:00,52.2,52.26,52.19,52.24,22555.0,50.7416,50.8,50.7319,50.7805,22555.0
2023-08-28 10:30:00,52.23,52.23,52.18,52.18,80420.0,50.7708,50.7708,50.7222,50.7222,80420.0
2023-08-28 10:40:00,52.19,52.2,52.15,52.18,77915.0,50.7319,50.7416,50.693,50.7222,77915.0
2023-08-28 10:50:00,52.18,52.19,52.1,52.18,166980.0,50.7222,50.7319,50.6444,50.7222,166980.0
2023-08-28 11:00:00,52.21,52.21,52.08,52.12,177095.0,50.7514,50.7514,50.625,50.6639,177095.0
2023-08-28 11:10:00,52.11,52.12,52.08,52.08,30845.0,50.6541,50.6639,50.625,50.625,30845.0
2023-08-28 11:20:00,52.1,52.12,52.07,52.08,92145.0,50.6444,50.6639,50.6153,50.625,92145.0
2023-08-28 11:30:00,52.09,52.13,52.07,52.13,124705.0,50.6347,50.6736,50.6153,50.6736,124705.0
2023-08-28 11:40:00,52.12,52.12,52.03,52.05,185495.0,50.6639,50.6639,50.5764,50.5958,185495.0
2023-08-28 11:50:00,52.04,52.07,52.01,52.07,64620.0,50.5861,50.6153,50.5569,50.6153,64620.0
2023-08-28 12:00:00,52.08,52.08,52.04,52.05,88620.0,50.625,50.625,50.5861,50.5958,88620.0
2023-08-28 12:10:00,52.04,52.08,52.01,52.01,66330.0,50.5861,50.625,50.5569,50.5569,66330.0
2023-08-28 12:20:00,51.99,52.03,51.99,52.03,147795.0,50.5375,50.5764,50.5375,50.5764,147795.0
2023-08-28 12:30:00,52.02,52.03,52.0,52.03,100925.0,50.5667,50.5764,50.5472,50.5764,100925.0
2023-08-28 12:40:00,52.03,52.07,52.02,52.04,72255.0,50.5764,50.6153,50.5667,50.5861,72255.0
2023-08-28 12:50:00,52.04,52.11,52.03,52.11,57810.0,50.5861,50.6541,50.5764,50.6541,57810.0
2023-08-28 13:00:00,52.12,52.16,52.11,52.11,99835.0,50.6639,50.7028,50.6541,50.6541,99835.0
2023-08-28 13:10:00,52.1,52.12,52.06,52.06,96320.0,50.6444,50.6639,50.6055,50.6055,96320.0
2023-08-28 13:20:00,52.07,52.09,52.07,52.09,43450.0,50.6153,50.6347,50.6153,50.6347,43450.0
2023-08-28 13:30:00,52.09,52.1,52.04,52.05,114240.0,50.6347,50.6444,50.5861,50.5958,114240.0
2023-08-28 13:40:00,52.06,52.07,52.01,52.02,43255.0,50.6055,50.6153,50.5569,50.5667,43255.0
2023-08-28 13:50:00,52.02,52.04,51.9,51.92,231780.0,50.5667,50.5861,50.45,50.4695,231780.0
2023-08-28 14:00:00,51.92,51.93,51.9,51.93,150370.0,50.4695,50.4792,50.45,50.4792,150370.0
2023-08-28 14:10:00,51.93,51.93,51.88,51.89,48075.0,50.4792,50.4792,50.4306,50.4403,48075.0
2023-08-28 14:20:00,51.89,51.93,51.88,51.92,48405.0,50.4403,50.4792,50.4306,50.4695,48405.0
2023-08-28 14:30:00,51.92,51.98,51.9,51.93,129020.0,50.4695,50.5278,50.45,50.4792,129020.0
2023-08-28 14:40:00,51.93,51.94,51.92,51.94,138550.0,50.4792,50.4889,50.4695,50.4889,138550.0
2023-08-28 14:50:00,51.95,51.97,51.94,51.97,65500.0,50.4986,50.5181,50.4889,50.5181,65500.0
2023-08-28 15:00:00,51.97,52.0,51.95,51.99,92460.0,50.5181,50.5472,50.4986,50.5375,92460.0
2023-08-28 15:10:00,51.99,52.0,51.94,51.95,101070.0,50.5375,50.5472,50.4889,50.4986,101070.0
2023-08-28 15:20:00,51.95,51.97,51.91,51.95,171435.0,50.4986,50.5181,50.4597,50.4986,171435.0
2023-08-28 15:30:00,51.95,52.0,51.93,51.96,184610.0,50.4986,50.5472,50.4792,50.5083,184610.0
2023-08-28 15:40:00,51.96,52.1,51.96,52.01,197655.0,50.5083,50.6444,50.5083,50.5569,197655.0
2023-08-28 15:50:00,52.0,52.02,51.96,52.0,304900.0,50.5472,50.5667,50.5083,50.5472,304900.0
2023-08-29 09:30:00,52.0,52.0,51.84,51.97,246585.0,50.5472,50.5472,50.3917,50.5181,246585.0
2023-08-29 09:40:00,51.97,52.08,51.96,52.07,169305.0,50.5181,50.625,50.5083,50.6153,169305.0
2023-08-29 09:50:00,52.05,52.08,52.0,52.05,92355.0,50.5958,50.625,50.5472,50.5958,92355.0
2023-08-29 10:00:00,52.11,52.16,52.08,52.14,295440.0,50.6541,50.7028,50.625,50.6833,295440.0
2023-08-29 10:10:00,52.13,52.23,52.08,52.19,76480.0,50.6736,50.7708,50.625,50.7319,76480.0
2023-08-29 10:20:00,52.19,52.25,52.18,52.24,45355.0,50.7319,50.7902,50.7222,50.7805,45355.0
2023-08-29 10:30:00,52.24,52.32,52.24,52.24,307300.0,50.7805,50.8583,50.7805,50.7805,307300.0
2023-08-29 10:40:00,52.24,52.25,52.17,52.22,106555.0,50.7805,50.7902,50.7125,50.7611,106555.0
2023-08-29 10:50:00,52.22,52.27,52.19,52.23,44865.0,50.7611,50.8097,50.7319,50.7708,44865.0
2023-08-29 11:00:00,52.23,52.32,52.23,52.32,48115.0,50.7708,50.8583,50.7708,50.8583,48115.0
2023-08-29 11:10:00,52.31,52.39,52.3,52.38,42075.0,50.8486,50.9263,50.8388,50.9166,42075.0
2023-08-29 11:20:00,52.39,52.43,52.38,52.42,22595.0,50.9263,50.9652,50.9166,50.9555,22595.0
2023-08-29 11:30:00,52.42,52.49,52.42,52.49,44505.0,50.9555,51.0235,50.9555,51.0235,44505.0
2023-08-29 11:40:00,52.5,52.53,52.48,52.48,87645.0,51.0333,51.0624,51.0138,51.0138,87645.0
2023-08-29 11:50:00,52.49,52.51,52.47,52.49,35485.0,51.0235,51.043,51.0041,51.0235,35485.0
2023-08-29 12:00:00,52.5,52.54,52.49,52.54,57990.0,51.0333,51.0721,51.0235,51.0721,57990.0
2023-08-29 12:10:00,52.54,52.59,52.53,52.59,62050.0,51.0721,51.1207,51.0624,51.1207,62050.0
2023-08-29 12:20:00,52.59,52.62,52.58,52.61,111200.0,51.1207,51.1499,51.111,51.1402,111200.0
2023-08-29 12:30:00,52.62,52.62,52.57,52.58,80260.0,51.1499,51.1499,51.1013,51.111,80260.0
2023-08-29 12:40:00,52.58,52.58,52.55,52.56,33770.0,51.111,51.111,51.0819,51.0916,33770.0
2023-08-29 12:50:00,52.56,52.6,52.55,52.6,86895.0,51.0916,51.1305,51.0819,51.1305,86895.0
2023-08-29 13:00:00,52.6,52.64,52.59,52.64,71255.0,51.1305,51.1693,51.1207,51.1693,71255.0
2023-08-29 13:10:00,52.64,52.64,52.61,52.62,20945.0,51.1693,51.1693,51.1402,51.1499,20945.0
2023-08-29 13:20:00,52.63,52.67,52.62,52.66,94370.0,51.1596,51.1985,51.1499,51.1888,94370.0
2023-08-29 13:30:00,52.67,52.69,52.65,52.68,102640.0,51.1985,51.2179,51.1791,51.2082,102640.0
2023-08-29 13:40:00,52.68,52.69,52.67,52.67,36135.0,51.2082,51.2179,51.1985,51.1985,36135.0
2023-08-29 13:50:00,52.67,52.68,52.59,52.64,200630.0,51.1985,51.2082,51.1207,51.1693,200630.0
2023-08-29 14:00:00,52.64,52.65,52.62,52.63,51820.0,51.1693,51.1791,51.1499,51.1596,51820.0
2023-08-29 14:10:00,52.64,52.64,52.6,52.63,184795.0,51.1693,51.1693,51.1305,51.1596,184795.0
2023-08-29 14:20:00,52.64,52.66,52.61,52.63,165090.0,51.1693,51.1888,51.1402,51.1596,165090.0
2023-08-29 14:30:00,52.63,52.68,52.62,52.66,69445.0,51.1596,51.2082,51.1499,51.1888,69445.0
2023-08-29 14:40:00,52.64,52.68,52.64,52.66,91120.0,51.1693,51.2082,51.1693,51.1888,91120.0
2023-08-29 14:50:00,52.66,52.67,52.63,52.65,108105.0,51.1888,51.1985,51.1596,51.1791,108105.0
2023-08-29 15:00:00,52.64,52.66,52.61,52.63,293875.0,51.1693,51.1888,51.1402,51.1596,293875.0
2023-08-29 15:10:00,52.62,52.67,52.61,52.66,83925.0,51.1499,51.1985,51.1402,51.1888,83925.0
2023-08-29 15:20:00,52.66,52.7,52.65,52.69,93865.0,51.1888,51.2277,51.1791,51.2179,93865.0
2023-08-29 15:30:00,52.69,52.69,52.65,52.65,166740.0,51.2179,51.2179,51.1791,51.1791,166740.0
2023-08-29 15:40:00,52.65,52.72,52.65,52.66,118430.0,51.1791,51.2471,51.1791,51.1888,118430.0
2023-08-29 15:50:00,52.68,52.74,52.65,52.74,468690.0,51.2082,51.2665,51.1791,51.2665,468690.0
2023-08-30 09:30:00,52.69,52.8,52.65,52.79,255575.0,51.2179,51.3249,51.1791,51.3152,255575.0
2023-08-30 09:40:00,52.79,52.89,52.72,52.85,54660.0,51.3152,51.4124,51.2471,51.3735,54660.0
2023-08-30 09:50:00,52.87,52.99,52.85,52.99,33965.0,51.3929,51.5096,51.3735,51.5096,33965.0
2023-08-30 10:00:00,52.97,53.02,52.97,53.01,33290.0,51.4901,51.5387,51.4901,51.529,33290.0
2023-08-30 10:10:00,52.99,53.01,52.92,52.94,22540.0,51.5096,51.529,51.4415,51.461,22540.0
2023-08-30 10:20:00,52.87,52.9,52.71,52.78,139790.0,51.3929,51.4221,51.2374,51.3054,139790.0
2023-08-30 10:30:00,52.82,52.92,52.81,52.89,46560.0,51.3443,51.4415,51.3346,51.4124,46560.0
2023-08-30 10:40:00,52.88,52.92,52.86,52.92,45795.0,51.4026,51.4415,51.3832,51.4415,45795.0
2023-08-30 10:50:00,52.89,52.96,52.89,52.95,25825.0,51.4124,51.4804,51.4124,51.4707,25825.0
2023-08-30 11:00:00,52.92,52.95,52.88,52.93,18400.0,51.4415,51.4707,51.4026,51.4512,18400.0
2023-08-30 11:10:00,52.93,52.96,52.93,52.96,52035.0,51.4512,51.4804,51.4512,51.4804,52035.0
2023-08-30 11:20:00,52.95,52.97,52.94,52.97,35135.0,51.4707,51.4901,51.461,51.4901,35135.0
2023-08-30 11:30:00,52.95,53.01,52.95,53.0,126500.0,51.4707,51.529,51.4707,51.5193,126500.0
2023-08-30 11:40:00,53.0,53.01,52.97,52.98,39810.0,51.5193,51.529,51.4901,51.4998,39810.0
2023-08-30 11:50:00,52.98,52.99,52.96,52.99,35025.0,51.4998,51.5096,51.4804,51.5096,35025.0
2023-08-30 12:00:00,53.0,53.0,52.95,52.99,48780.0,51.5193,51.5193,51.4707,51.5096,48780.0
2023-08-30 12:10:00,52.99,53.05,52.98,53.04,25730.0,51.5096,51.5679,51.4998,51.5582,25730.0
2023-08-30 12:20:00,53.03,53.04,53.01,53.03,62515.0,51.5484,51.5582,51.529,51.5484,62515.0
2023-08-30 12:30:00,53.04,53.05,52.99,53.0,49940.0,51.5582,51.5679,51.5096,51.5193,49940.0
2023-08-30 12:40:00,53.01,53.05,53.0,53.03,35865.0,51.529,51.5679,51.5193,51.5484,35865.0
2023-08-30 12:50:00,53.02,53.03,52.96,53.01,84965.0,51.5387,51.5484,51.4804,51.529,84965.0
2023-08-30 13:00:00,53.01,53.01,52.94,52.95,33820.0,51.529,51.529,51.461,51.4707,33820.0
2023-08-30 13:10:00,52.96,52.96,52.93,52.95,27470.0,51.4804,51.4804,51.4512,51.4707,27470.0
2023-08-30 13:20:00,52.96,52.96,52.92,52.93,23540.0,51.4804,51.4804,51.4415,51.4512,23540.0
2023-08-30 13:30:00,52.94,52.97,52.94,52.95,59475.0,51.461,51.4901,51.461,51.4707,59475.0
2023-08-30 13:40:00,52.95,52.97,52.92,52.93,217680.0,51.4707,51.4901,51.4415,51.4512,217680.0
2023-08-30 13:50:00,52.91,52.92,52.85,52.9,41975.0,51.4318,51.4415,51.3735,51.4221,41975.0
2023-08-30 14:00:00,52.91,52.91,52.86,52.87,30265.0,51.4318,51.4318,51.3832,51.3929,30265.0
2023-08-30 14:10:00,52.86,52.92,52.85,52.89,144925.0,51.3832,51.4415,51.3735,51.4124,144925.0
2023-08-30 14:20:00,52.89,52.9,52.85,52.88,73640.0,51.4124,51.4221,51.3735,51.4026,73640.0
2023-08-30 14:30:00,52.86,52.91,52.86,52.9,28995.0,51.3832,51.4318,51.3832,51.4221,28995.0
2023-08-30 14:40:00,52.9,52.95,52.9,52.92,30155.0,51.4221,51.4707,51.4221,51.4415,30155.0
2023-08-30 14:50:00,52.93,52.96,52.93,52.95,62400.0,51.4512,51.4804,51.4512,51.4707,62400.0
2023-08-30 15:00:00,52.96,52.98,52.96,52.97,60170.0,51.4804,51.4998,51.4804,51.4901,60170.0
2023-08-30 15:10:00,52.97,52.98,52.93,52.95,38410.0,51.4901,51.4998,51.4512,51.4707,38410.0
2023-08-30 15:20:00,52.95,52.95,52.92,52.92,42125.0,51.4707,51.4707,51.4415,51.4415,42125.0
2023-08-30 15:30:00,52.92,52.92,52.88,52.89,68795.0,51.4415,51.4415,51.4026,51.4124,68795.0
2023-08-30 15:40:00,52.89,52.92,52.88,52.88,34100.0,51.4124,51.4415,51.4026,51.4026,34100.0
2023-08-30 15:50:00,52.86,52.88,52.83,52.87,191655.0,51.3832,51.4026,51.354,51.3929,191655.0
2023-08-31 09:30:00,52.94,53.08,52.89,52.99,117155.0,51.461,51.597,51.4124,51.5096,117155.0
2023-08-31 09:40:00,52.97,53.01,52.9,53.0,138850.0,51.4901,51.529,51.4221,51.5193,138850.0
2023-08-31 09:50:00,53.04,53.12,53.04,53.12,55590.0,51.5582,51.6359,51.5582,51.6359,55590.0
2023-08-31 10:00:00,53.12,53.13,53.08,53.08,29130.0,51.6359,51.6457,51.597,51.597,29130.0
2023-08-31 10:10:00,53.08,53.15,53.07,53.1,16045.0,51.597,51.6651,51.5873,51.6165,16045.0
2023-08-31 10:20:00,53.08,53.13,53.07,53.13,24300.0,51.597,51.6457,51.5873,51.6457,24300.0
2023-08-31 10:30:00,53.12,53.15,53.1,53.12,29090.0,51.6359,51.6651,51.6165,51.6359,29090.0
2023-08-31 10:40:00,53.11,53.11,53.07,53.11,118045.0,51.6262,51.6262,51.5873,51.6262,118045.0
2023-08-31 10:50:00,53.12,53.13,53.05,53.12,59495.0,51.6359,51.6457,51.5679,51.6359,59495.0
2023-08-31 11:00:00,53.12,53.12,53.05,53.1,24185.0,51.6359,51.6359,51.5679,51.6165,24185.0
2023-08-31 11:10:00,53.12,53.15,53.12,53.13,41680.0,51.6359,51.6651,51.6359,51.6457,41680.0
2023-08-31 11:20:00,53.11,53.16,53.09,53.16,17915.0,51.6262,51.6748,51.6068,51.6748,17915.0
2023-08-31 11:30:00,53.15,53.16,53.06,53.1,34500.0,51.6651,51.6748,51.5776,51.6165,34500.0
2023-08-31 11:40:00,53.11,53.12,53.07,53.09,40310.0,51.6262,51.6359,51.5873,51.6068,40310.0
2023-08-31 11:50:00,53.06,53.07,53.04,53.07,58625.0,51.5776,51.5873,51.5582,51.5873,58625.0
2023-08-31 12:00:00,53.06,53.1,53.04,53.1,63970.0,51.5776,51.6165,51.5582,51.6165,63970.0
2023-08-31 12:10:00,53.11,53.11,53.03,53.05,51025.0,51.6262,51.6262,51.5484,51.5679,51025.0
2023-08-31 12:20:00,53.04,53.05,52.98,53.03,43895.0,51.5582,51.5679,51.4998,51.5484,43895.0
2023-08-31 12:30:00,53.01,53.02,52.97,52.99,25985.0,51.529,51.5387,51.4901,51.5096,25985.0
2023-08-31 12:40:00,52.98,52.99,52.91,52.91,22650.0,51.4998,51.5096,51.4318,51.4318,22650.0
2023-08-31 12:50:00,52.92,52.98,52.91,52.97,33775.0,51.4415,51.4998,51.4318,51.4901,33775.0
2023-08-31 13:00:00,52.98,53.01,52.95,53.01,44730.0,51.4998,51.529,51.4707,51.529,44730.0
2023-08-31 13:10:00,53.01,53.04,53.0,53.04,41670.0,51.529,51.5582,51.5193,51.5582,41670.0
2023-08-31 13:20:00,53.04,53.05,53.02,53.05,46990.0,51.5582,51.5679,51.5387,51.5679,46990.0
2023-08-31 13:30:00,53.06,53.07,53.04,53.05,90570.0,51.5776,51.5873,51.5582,51.5679,90570.0
2023-08-31 13:40:00,53.05,53.05,53.01,53.01,77940.0,51.5679,51.5679,51.529,51.529,77940.0
2023-08-31 13:50:00,53.01,53.02,52.98,53.01,60165.0,51.529,51.5387,51.4998,51.529,60165.0
2023-08-31 14:00:00,53.01,53.04,53.0,53.02,144780.0,51.529,51.5582,51.5193,51.5387,144780.0
2023-08-31 14:10:00,53.01,53.05,53.0,53.04,96675.0,51.529,51.5679,51.5193,51.5582,96675.0
2023-08-31 14:20:00,53.02,53.03,53.0,53.01,36585.0,51.5387,51.5484,51.5193,51.529,36585.0
2023-08-31 14:30:00,53.0,53.02,52.96,52.96,43870.0,51.5193,51.5387,51.4804,51.4804,43870.0
2023-08-31 14:40:00,52.96,52.97,52.91,52.92,62565.0,51.4804,51.4901,51.4318,51.4415,62565.0
2023-08-31 14:50:00,52.91,52.92,52.88,52.9,54535.0,51.4318,51.4415,51.4026,51.4221,54535.0
2023-08-31 15:00:00,52.89,52.96,52.89,52.96,73885.0,51.4124,51.4804,51.4124,51.4804,73885.0
2023-08-31 15:10:00,52.96,52.98,52.96,52.98,77960.0,51.4804,51.4998,51.4804,51.4998,77960.0
2023-08-31 15:20:00,52.98,52.99,52.95,52.96,59780.0,51.4998,51.5096,51.4707,51.4804,59780.0
2023-08-31 15:30:00,52.96,52.99,52.94,52.96,88925.0,51.4804,51.5096,51.461,51.4804,88925.0
2023-08-31 15:40:00,52.96,52.97,52.94,52.95,90600.0,51.4804,51.4901,51.461,51.4707,90600.0
2023-08-31 15:50:00,52.94,52.95,52.86,52.86,515180.0,51.461,51.4707,51.3832,51.3832,515180.0
2023-09-01 09:30:00,53.22,53.47,53.2,53.35,162830.0,51.7331,51.9762,51.7137,51.8595,162830.0
2023-09-01 09:40:00,53.35,53.37,53.16,53.19,87385.0,51.8595,51.8789,51.6748,51.704,87385.0
2023-09-01 09:50:00,53.18,53.29,53.14,53.29,148005.0,51.6943,51.8012,51.6554,51.8012,148005.0
2023-09-01 10:00:00,53.27,53.4,53.15,53.37,308890.0,51.7817,51.9081,51.6651,51.8789,308890.0
2023-09-01 10:10:00,53.38,53.46,53.38,53.46,69440.0,51.8887,51.9664,51.8887,51.9664,69440.0
2023-09-01 10:20:00,53.45,53.48,53.39,53.48,74535.0,51.9567,51.9859,51.8984,51.9859,74535.0
2023-09-01 10:30:00,53.47,53.47,53.37,53.4,193000.0,51.9762,51.9762,51.8789,51.9081,193000.0
2023-09-01 10:40:00,53.4,53.43,53.36,53.37,109870.0,51.9081,51.9373,51.8692,51.8789,109870.0
2023-09-01 10:50:00,53.36,53.38,53.3,53.35,75640.0,51.8692,51.8887,51.8109,51.8595,75640.0
2023-09-01 11:00:00,53.35,53.38,53.33,53.33,127170.0,51.8595,51.8887,51.8401,51.8401,127170.0
2023-09-01 11:10:00,53.35,53.44,53.35,53.44,70755.0,51.8595,51.947,51.8595,51.947,70755.0
2023-09-01 11:20:00,53.44,53.49,53.41,53.45,54270.0,51.947,51.9956,51.9178,51.9567,54270.0
2023-09-01 11:30:00,53.45,53.46,53.36,53.37,100545.0,51.9567,51.9664,51.8692,51.8789,100545.0
2023-09-01 11:40:00,53.37,53.37,53.27,53.28,88710.0,51.8789,51.8789,51.7817,51.7915,88710.0
2023-09-01 11:50:00,53.27,53.3,53.27,53.27,25940.0,51.7817,51.8109,51.7817,51.7817,25940.0
2023-09-01 12:00:00,53.27,53.29,53.24,53.29,71285.0,51.7817,51.8012,51.7526,51.8012,71285.0
2023-09-01 12:10:00,53.3,53.33,53.3,53.32,47075.0,51.8109,51.8401,51.8109,51.8303,47075.0
2023-09-01 12:20:00,53.33,53.37,53.32,53.36,28205.0,51.8401,51.8789,51.8303,51.8692,28205.0
2023-09-01 12:30:00,53.36,53.39,53.35,53.35,58520.0,51.8692,51.8984,51.8595,51.8595,58520.0
2023-09-01 12:40:00,53.35,53.37,53.32,53.37,35495.0,51.8595,51.8789,51.8303,51.8789,35495.0
2023-09-01 12:50:00,53.38,53.41,53.37,53.38,106840.0,51.8887,51.9178,51.8789,51.8887,106840.0
2023-09-01 13:00:00,53.38,53.39,53.34,53.35,143870.0,51.8887,51.8984,51.8498,51.8595,143870.0
2023-09-01 13:10:00,53.35,53.38,53.34,53.37,374310.0,51.8595,51.8887,51.8498,51.8789,374310.0
2023-09-01 13:20:00,53.37,53.39,53.35,53.35,75750.0,51.8789,51.8984,51.8595,51.8595,75750.0
2023-09-01 13:30:00,53.35,53.38,53.35,53.37,93310.0,51.8595,51.8887,51.8595,51.8789,93310.0
2023-09-01 13:40:00,53.37,53.38,53.34,53.36,73895.0,51.8789,51.8887,51.8498,51.8692,73895.0
2023-09-01 13:50:00,53.35,53.39,53.34,53.39,54130.0,51.8595,51.8984,51.8498,51.8984,54130.0
2023-09-01 14:00:00,53.39,53.4,53.37,53.38,54525.0,51.8984,51.9081,51.8789,51.8887,54525.0
2023-09-01 14:10:00,53.4,53.4,53.38,53.38,43205.0,51.9081,51.9081,51.8887,51.8887,43205.0
2023-09-01 14:20:00,53.38,53.38,53.29,53.32,159700.0,51.8887,51.8887,51.8012,51.8303,159700.0
2023-09-01 14:30:00,53.31,53.31,53.27,53.28,22080.0,51.8206,51.8206,51.7817,51.7915,22080.0
2023-09-01 14:40:00,53.29,53.32,53.29,53.3,77565.0,51.8012,51.8303,51.8012,51.8109,77565.0
2023-09-01 14:50:00,53.3,53.35,53.3,53.35,31800.0,51.8109,51.8595,51.8109,51.8595,31800.0
2023-09-01 15:00:00,53.35,53.38,53.35,53.38,46185.0,51.8595,51.8887,51.8595,51.8887,46185.0
2023-09-01 15:10:00,53.38,53.39,53.35,53.37,67610.0,51.8887,51.8984,51.8595,51.8789,67610.0
2023-09-01 15:20:00,53.37,53.4,53.37,53.39,216745.0,51.8789,51.9081,51.8789,51.8984,216745.0
2023-09-01 15:30:00,53.39,53.42,53.38,53.4,109380.0,51.8984,51.9275,51.8887,51.9081,109380.0
2023-09-01 15:40:00,53.4,53.41,53.33,53.35,83320.0,51.9081,51.9178,51.8401,51.8595,83320.0
2023-09-01 15:50:00,53.34,53.4,53.32,53.37,241715.0,51.8498,51.9081,51.8303,51.8789,241715.0
2023-09-05 09:30:00,52.95,53.08,52.56,52.57,320060.0,51.4707,51.597,51.0916,51.1013,320060.0
2023-09-05 09:40:00,52.55,52.57,52.36,52.36,218105.0,51.0819,51.1013,50.8972,50.8972,218105.0
2023-09-05 09:50:00,52.36,52.39,52.25,52.34,651320.0,50.8972,50.9263,50.7902,50.8777,651320.0
2023-09-05 10:00:00,52.34,52.42,52.33,52.39,220335.0,50.8777,50.9555,50.868,50.9263,220335.0
2023-09-05 10:10:00,52.4,52.47,52.35,52.37,173520.0,50.936,51.0041,50.8874,50.9069,173520.0
2023-09-05 10:20:00,52.37,52.41,52.34,52.36,134535.0,50.9069,50.9458,50.8777,50.8972,134535.0
2023-09-05 10:30:00,52.36,52.41,52.27,52.35,151030.0,50.8972,50.9458,50.8097,50.8874,151030.0
2023-09-05 10:40:00,52.34,52.44,52.34,52.43,157785.0,50.8777,50.9749,50.8777,50.9652,157785.0
2023-09-05 10:50:00,52.43,52.48,52.39,52.48,65375.0,50.9652,51.0138,50.9263,51.0138,65375.0
2023-09-05 11:00:00,52.49,52.62,52.49,52.6,68675.0,51.0235,51.1499,51.0235,51.1305,68675.0
2023-09-05 11:10:00,52.59,52.63,52.58,52.59,82635.0,51.1207,51.1596,51.111,51.1207,82635.0
2023-09-05 11:20:00,52.58,52.59,52.52,52.52,104350.0,51.111,51.1207,51.0527,51.0527,104350.0
2023-09-05 11:30:00,52.53,52.54,52.44,52.47,108385.0,51.0624,51.0721,50.9749,51.0041,108385.0
2023-09-05 11:40:00,52.49,52.49,52.45,52.47,146750.0,51.0235,51.0235,50.9846,51.0041,146750.0
2023-09-05 11:50:00,52.47,52.48,52.42,52.44,88795.0,51.0041,51.0138,50.9555,50.9749,88795.0
2023-09-05 12:00:00,52.45,52.47,52.42,52.43,72730.0,50.9846,51.0041,50.9555,50.9652,72730.0
2023-09-05 12:10:00,52.43,52.48,52.43,52.45,131290.0,50.9652,51.0138,50.9652,50.9846,131290.0
2023-09-05 12:20:00,52.45,52.48,52.44,52.48,58815.0,50.9846,51.0138,50.9749,51.0138,58815.0
2023-09-05 12:30:00,52.47,52.5,52.45,52.46,47210.0,51.0041,51.0333,50.9846,50.9944,47210.0
2023-09-05 12:40:00,52.47,52.48,52.44,52.45,62210.0,51.0041,51.0138,50.9749,50.9846,62210.0
2023-09-05 12:50:00,52.44,52.44,52.39,52.4,91555.0,50.9749,50.9749,50.9263,50.936,91555.0
2023-09-05 13:00:00,52.4,52.4,52.32,52.32,226790.0,50.936,50.936,50.8583,50.8583,226790.0
2023-09-05 13:10:00,52.3,52.31,52.28,52.29,175300.0,50.8388,50.8486,50.8194,50.8291,175300.0
2023-09-05 13:20:00,52.29,52.31,52.26,52.3,105595.0,50.8291,50.8486,50.8,50.8388,105595.0
2023-09-05 13:30:00,52.3,52.37,52.3,52.37,119680.0,50.8388,50.9069,50.8388,50.9069,119680.0
2023-09-05 13:40:00,52.36,52.37,52.33,52.34,92675.0,50.8972,50.9069,50.868,50.8777,92675.0
2023-09-05 13:50:00,52.34,52.35,52.32,52.34,93050.0,50.8777,50.8874,50.8583,50.8777,93050.0
2023-09-05 14:00:00,52.35,52.35,52.28,52.29,86345.0,50.8874,50.8874,50.8194,50.8291,86345.0
2023-09-05 14:10:00,52.28,52.36,52.27,52.36,131655.0,50.8194,50.8972,50.8097,50.8972,131655.0
2023-09-05 14:20:00,52.36,52.36,52.32,52.34,108195.0,50.8972,50.8972,50.8583,50.8777,108195.0
2023-09-05 14:30:00,52.34,52.34,52.3,52.31,62435.0,50.8777,50.8777,50.8388,50.8486,62435.0
2023-09-05 14:40:00,52.3,52.32,52.3,52.32,97605.0,50.8388,50.8583,50.8388,50.8583,97605.0
2023-09-05 14:50:00,52.31,52.33,52.31,52.33,101340.0,50.8486,50.868,50.8486,50.868,101340.0
2023-09-05 15:00:00,52.33,52.33,52.27,52.28,439140.0,50.868,50.868,50.8097,50.8194,439140.0
2023-09-05 15:10:00,52.28,52.28,52.24,52.26,174395.0,50.8194,50.8194,50.7805,50.8,174395.0
2023-09-05 15:20:00,52.26,52.28,52.24,52.26,219640.0,50.8,50.8194,50.7805,50.8,219640.0
2023-09-05 15:30:00,52.26,52.31,52.25,52.31,396000.0,50.8,50.8486,50.7902,50.8486,396000.0
2023-09-05 15:40:00,52.31,52.31,52.24,52.24,174250.0,50.8486,50.8486,50.7805,50.7805,174250.0
2023-09-05 15:50:00,52.25,52.25,52.15,52.16,638555.0,50.7902,50.7902,50.693,50.7028,638555.0
2023-09-06 09:30:00,52.15,52.32,52.1,52.29,361720.0,50.693,50.8583,50.6444,50.8291,361720.0
2023-09-06 09:40:00,52.3,52.47,52.3,52.35,179020.0,50.8388,51.0041,50.8388,50.8874,179020.0
2023-09-06 09:50:00,52.34,52.39,52.28,52.29,111645.0,50.8777,50.9263,50.8194,50.8291,111645.0
2023-09-06 10:00:00,52.25,52.28,52.14,52.26,174520.0,50.7902,50.8194,50.6833,50.8,174520.0
2023-09-06 10:10:00,52.24,52.31,52.22,52.31,89080.0,50.7805,50.8486,50.7611,50.8486,89080.0
2023-09-06 10:20:00,52.32,52.32,52.14,52.15,55280.0,50.8583,50.8583,50.6833,50.693,55280.0
2023-09-06 10:30:00,52.15,52.22,52.14,52.16,75655.0,50.693,50.7611,50.6833,50.7028,75655.0
2023-09-06 10:40:00,52.16,52.17,52.07,52.07,72290.0,50.7028,50.7125,50.6153,50.6153,72290.0
2023-09-06 10:50:00,52.08,52.09,52.02,52.06,87245.0,50.625,50.6347,50.5667,50.6055,87245.0
2023-09-06 11:00:00,52.04,52.05,52.0,52.0,87310.0,50.5861,50.5958,50.5472,50.5472,87310.0
2023-09-06 11:10:00,52.01,52.01,51.96,51.99,81130.0,50.5569,50.5569,50.5083,50.5375,81130.0
2023-09-06 11:20:00,51.98,51.99,51.92,51.96,72655.0,50.5278,50.5375,50.4695,50.5083,72655.0
2023-09-06 11:30:00,51.96,51.96,51.88,51.91,83400.0,50.5083,50.5083,50.4306,50.4597,83400.0
2023-09-06 11:40:00,51.92,51.95,51.91,51.91,28435.0,50.4695,50.4986,50.4597,50.4597,28435.0
2023-09-06 11:50:00,51.91,51.94,51.9,51.9,119065.0,50.4597,50.4889,50.45,50.45,119065.0
2023-09-06 12:00:00,51.9,51.93,51.89,51.9,78260.0,50.45,50.4792,50.4403,50.45,78260.0
2023-09-06 12:10:00,51.89,51.91,51.87,51.89,55515.0,50.4403,50.4597,50.4209,50.4403,55515.0
2023-09-06 12:20:00,51.9,51.9,51.83,51.84,121200.0,50.45,50.45,50.382,50.3917,121200.0
2023-09-06 12:30:00,51.83,51.85,51.83,51.84,331115.0,50.382,50.4014,50.382,50.3917,331115.0
2023-09-06 12:40:00,51.84,51.84,51.78,51.8,53300.0,50.3917,50.3917,50.3334,50.3528,53300.0
2023-09-06 12:50:00,51.8,51.81,51.77,51.8,103180.0,50.3528,50.3625,50.3236,50.3528,103180.0
2023-09-06 13:00:00,51.79,51.82,51.75,51.82,149850.0,50.3431,50.3722,50.3042,50.3722,149850.0
2023-09-06 13:10:00,51.82,51.92,51.82,51.9,128975.0,50.3722,50.4695,50.3722,50.45,128975.0
2023-09-06 13:20:00,51.91,51.91,51.85,51.87,69055.0,50.4597,50.4597,50.4014,50.4209,69055.0
2023-09-06 13:30:00,51.87,51.9,51.86,51.9,41490.0,50.4209,50.45,50.4111,50.45,41490.0
2023-09-06 13:40:00,51.89,51.92,51.86,51.91,87935.0,50.4403,50.4695,50.4111,50.4597,87935.0
2023-09-06 13:50:00,51.91,51.92,51.88,51.9,117210.0,50.4597,50.4695,50.4306,50.45,117210.0
2023-09-06 14:00:00,51.89,51.94,51.89,51.94,51140.0,50.4403,50.4889,50.4403,50.4889,51140.0
2023-09-06 14:10:00,51.93,51.94,51.9,51.93,77005.0,50.4792,50.4889,50.45,50.4792,77005.0
2023-09-06 14:20:00,51.93,51.96,51.92,51.96,53405.0,50.4792,50.5083,50.4695,50.5083,53405.0
2023-09-06 14:30:00,51.96,51.99,51.95,51.97,64725.0,50.5083,50.5375,50.4986,50.5181,64725.0
2023-09-06 14:40:00,51.97,51.99,51.96,51.98,59985.0,50.5181,50.5375,50.5083,50.5278,59985.0
2023-09-06 14:50:00,51.99,52.0,51.96,51.97,37510.0,50.5375,50.5472,50.5083,50.5181,37510.0
2023-09-06 15:00:00,51.98,51.98,51.91,51.93,50800.0,50.5278,50.5278,50.4597,50.4792,50800.0
2023-09-06 15:10:00,51.93,52.02,51.93,52.0,72585.0,50.4792,50.5667,50.4792,50.5472,72585.0
2023-09-06 15:20:00,52.01,52.02,51.97,51.99,140370.0,50.5569,50.5667,50.5181,50.5375,140370.0
2023-09-06 15:30:00,51.99,52.03,51.98,52.02,97255.0,50.5375,50.5764,50.5278,50.5667,97255.0
2023-09-06 15:40:00,52.0,52.02,51.97,52.0,107475.0,50.5472,50.5667,50.5181,50.5472,107475.0
2023-09-06 15:50:00,52.0,52.02,51.96,52.01,498850.0,50.5472,50.5667,50.5083,50.5569,498850.0
2023-09-07 09:30:00,51.71,51.86,51.71,51.76,400270.0,50.2653,50.4111,50.2653,50.3139,400270.0
2023-09-07 09:40:00,51.76,51.76,51.6,51.61,150215.0,50.3139,50.3139,50.1584,50.1681,150215.0
2023-09-07 09:50:00,51.62,51.65,51.49,51.5,242630.0,50.1778,50.207,50.0515,50.0612,242630.0
2023-09-07 10:00:00,51.5,51.5,51.42,51.45,170520.0,50.0612,50.0612,49.9834,50.0126,170520.0
2023-09-07 10:10:00,51.47,51.49,51.4,51.41,48435.0,50.032,50.0515,49.964,49.9737,48435.0
2023-09-07 10:20:00,51.42,51.44,51.37,51.4,57705.0,49.9834,50.0029,49.9348,49.964,57705.0
2023-09-07 10:30:00,51.4,51.45,51.37,51.44,151610.0,49.964,50.0126,49.9348,50.0029,151610.0
2023-09-07 10:40:00,51.46,51.55,51.45,51.51,105865.0,50.0223,50.1098,50.0126,50.0709,105865.0
2023-09-07 10:50:00,51.51,51.51,51.46,51.48,50625.0,50.0709,50.0709,50.0223,50.0417,50625.0
2023-09-07 11:00:00,51.48,51.52,51.48,51.5,73580.0,50.0417,50.0806,50.0417,50.0612,73580.0
2023-09-07 11:10:00,51.51,51.51,51.45,51.5,98110.0,50.0709,50.0709,50.0126,50.0612,98110.0
2023-09-07 11:20:00,51.5,51.53,51.48,51.49,194900.0,50.0612,50.0904,50.0417,50.0515,194900.0
2023-09-07 11:30:00,51.49,51.58,51.48,51.56,128705.0,50.0515,50.139,50.0417,50.1195,128705.0
2023-09-07 11:40:00,51.56,51.56,51.5,51.51,72105.0,50.1195,50.1195,50.0612,50.0709,72105.0
2023-09-07 11:50:00,51.5,51.5,51.48,51.48,120195.0,50.0612,50.0612,50.0417,50.0417,120195.0
2023-09-07 12:00:00,51.48,51.57,51.48,51.56,56335.0,50.0417,50.1292,50.0417,50.1195,56335.0
2023-09-07 12:10:00,51.56,51.6,51.53,51.59,41725.0,50.1195,50.1584,50.0904,50.1487,41725.0
2023-09-07 12:20:00,51.59,51.62,51.56,51.61,34650.0,50.1487,50.1778,50.1195,50.1681,34650.0
2023-09-07 12:30:00,51.61,51.62,51.6,51.61,21470.0,50.1681,50.1778,50.1584,50.1681,21470.0
2023-09-07 12:40:00,51.62,51.62,51.54,51.54,32890.0,50.1778,50.1778,50.1001,50.1001,32890.0
2023-09-07 12:50:00,51.53,51.56,51.53,51.55,70550.0,50.0904,50.1195,50.0904,50.1098,70550.0
2023-09-07 13:00:00,51.54,51.59,51.52,51.53,53100.0,50.1001,50.1487,50.0806,50.0904,53100.0
2023-09-07 13:10:00,51.53,51.6,51.52,51.59,35620.0,50.0904,50.1584,50.0806,50.1487,35620.0
2023-09-07 13:20:00,51.6,51.61,51.57,51.6,103405.0,50.1584,50.1681,50.1292,50.1584,103405.0
2023-09-07 13:30:00,51.6,51.61,51.56,51.57,97855.0,50.1584,50.1681,50.1195,50.1292,97855.0
2023-09-07 13:40:00,51.58,51.59,51.56,51.56,39180.0,50.139,50.1487,50.1195,50.1195,39180.0
2023-09-07 13:50:00,51.56,51.59,51.56,51.58,24355.0,50.1195,50.1487,50.1195,50.139,24355.0
2023-09-07 14:00:00,51.58,51.61,51.58,51.58,124385.0,50.139,50.1681,50.139,50.139,124385.0
2023-09-07 14:10:00,51.59,51.6,51.56,51.56,81075.0,50.1487,50.1584,50.1195,50.1195,81075.0
2023-09-07 14:20:00,51.55,51.55,51.51,51.52,177625.0,50.1098,50.1098,50.0709,50.0806,177625.0
2023-09-07 14:30:00,51.5,51.53,51.49,51.49,413800.0,50.0612,50.0904,50.0515,50.0515,413800.0
2023-09-07 14:40:00,51.5,51.53,51.49,51.51,38670.0,50.0612,50.0904,50.0515,50.0709,38670.0
2023-09-07 14:50:00,51.51,51.54,51.5,51.52,44330.0,50.0709,50.1001,50.0612,50.0806,44330.0
2023-09-07 15:00:00,51.52,51.53,51.45,51.47,52455.0,50.0806,50.0904,50.0126,50.032,52455.0
2023-09-07 15:10:00,51.48,51.53,51.48,51.53,188515.0,50.0417,50.0904,50.0417,50.0904,188515.0
2023-09-07 15:20:00,51.53,51.54,51.51,51.52,73565.0,50.0904,50.1001,50.0709,50.0806,73565.0
2023-09-07 15:30:00,51.52,51.53,51.48,51.5,303405.0,50.0806,50.0904,50.0417,50.0612,303405.0
2023-09-07 15:40:00,51.5,51.57,51.49,51.55,100160.0,50.0612,50.1292,50.0515,50.1098,100160.0
2023-09-07 15:50:00,51.57,51.59,51.51,51.53,295835.0,50.1292,50.1487,50.0709,50.0904,295835.0
2023-09-08 09:30:00,51.55,51.65,51.49,51.5,226950.0,50.1098,50.207,50.0515,50.0612,226950.0
2023-09-08 09:40:00,51.5,51.56,51.39,51.45,49630.0,50.0612,50.1195,49.9543,50.0126,49630.0
2023-09-08 09:50:00,51.45,51.47,51.37,51.47,114885.0,50.0126,50.032,49.9348,50.032,114885.0
2023-09-08 10:00:00,51.49,51.62,51.49,51.58,129685.0,50.0515,50.1778,50.0515,50.139,129685.0
2023-09-08 10:10:00,51.57,51.65,51.56,51.62,77550.0,50.1292,50.207,50.1195,50.1778,77550.0
2023-09-08 10:20:00,51.63,51.65,51.6,51.6,41040.0,50.1876,50.207,50.1584,50.1584,41040.0
2023-09-08 10:30:00,51.61,51.61,51.55,51.59,139675.0,50.1681,50.1681,50.1098,50.1487,139675.0
2023-09-08 10:40:00,51.59,51.61,51.56,51.61,77935.0,50.1487,50.1681,50.1195,50.1681,77935.0
2023-09-08 10:50:00,51.62,51.66,51.6,51.6,158680.0,50.1778,50.2167,50.1584,50.1584,158680.0
2023-09-08 11:00:00,51.58,51.66,51.58,51.61,97065.0,50.139,50.2167,50.139,50.1681,97065.0
2023-09-08 11:10:00,51.6,51.69,51.6,51.66,32420.0,50.1584,50.2459,50.1584,50.2167,32420.0
2023-09-08 11:20:00,51.64,51.66,51.63,51.65,150160.0,50.1973,50.2167,50.1876,50.207,150160.0
2023-09-08 11:30:00,51.64,51.68,51.64,51.67,49085.0,50.1973,50.2362,50.1973,50.2264,49085.0
2023-09-08 11:40:00,51.66,51.67,51.61,51.61,64295.0,50.2167,50.2264,50.1681,50.1681,64295.0
2023-09-08 11:50:00,51.62,51.62,51.59,51.59,43250.0,50.1778,50.1778,50.1487,50.1487,43250.0
2023-09-08 12:00:00,51.6,51.61,51.57,51.6,77145.0,50.1584,50.1681,50.1292,50.1584,77145.0
2023-09-08 12:10:00,51.61,51.68,51.6,51.67,92545.0,50.1681,50.2362,50.1584,50.2264,92545.0
2023-09-08 12:20:00,51.67,51.68,51.63,51.64,83860.0,50.2264,50.2362,50.1876,50.1973,83860.0
2023-09-08 12:30:00,51.64,51.65,51.6,51.64,56060.0,50.1973,50.207,50.1584,50.1973,56060.0
2023-09-08 12:40:00,51.64,51.66,51.62,51.62,39245.0,50.1973,50.2167,50.1778,50.1778,39245.0
2023-09-08 12:50:00,51.62,51.62,51.6,51.62,69700.0,50.1778,50.1778,50.1584,50.1778,69700.0
2023-09-08 13:00:00,51.62,51.62,51.57,51.58,64255.0,50.1778,50.1778,50.1292,50.139,64255.0
2023-09-08 13:10:00,51.58,51.63,51.57,51.62,120125.0,50.139,50.1876,50.1292,50.1778,120125.0
2023-09-08 13:20:00,51.63,51.64,51.58,51.6,39925.0,50.1876,50.1973,50.139,50.1584,39925.0
2023-09-08 13:30:00,51.59,51.6,51.57,51.6,49260.0,50.1487,50.1584,50.1292,50.1584,49260.0
2023-09-08 13:40:00,51.59,51.61,51.58,51.59,54960.0,50.1487,50.1681,50.139,50.1487,54960.0
2023-09-08 13:50:00,51.58,51.59,51.55,51.58,30025.0,50.139,50.1487,50.1098,50.139,30025.0
2023-09-08 14:00:00,51.58,51.62,51.58,51.6,53180.0,50.139,50.1778,50.139,50.1584,53180.0
2023-09-08 14:10:00,51.6,51.6,51.51,51.51,78595.0,50.1584,50.1584,50.0709,50.0709,78595.0
2023-09-08 14:20:00,51.52,51.54,51.5,51.52,89755.0,50.0806,50.1001,50.0612,50.0806,89755.0
2023-09-08 14:30:00,51.52,51.53,51.48,51.48,111035.0,50.0806,50.0904,50.0417,50.0417,111035.0
2023-09-08 14:40:00,51.49,51.52,51.49,51.5,61840.0,50.0515,50.0806,50.0515,50.0612,61840.0
2023-09-08 14:50:00,51.51,51.53,51.5,51.51,62960.0,50.0709,50.0904,50.0612,50.0709,62960.0
2023-09-08 15:00:00,51.5,51.52,51.47,51.49,136850.0,50.0612,50.0806,50.032,50.0515,136850.0
2023-09-08 15:10:00,51.49,51.5,51.48,51.48,101825.0,50.0515,50.0612,50.0417,50.0417,101825.0
2023-09-08 15:20:00,51.48,51.49,51.46,51.47,106145.0,50.0417,50.0515,50.0223,50.032,106145.0
2023-09-08 15:30:00,51.47,51.5,51.45,51.46,152350.0,50.032,50.0612,50.0126,50.0223,152350.0
2023-09-08 15:40:00,51.46,51.48,51.45,51.46,103315.0,50.0223,50.0417,50.0126,50.0223,103315.0
2023-09-08 15:50:00,51.46,51.5,51.43,51.48,419035.0,50.0223,50.0612,49.9931,50.0417,419035.0
2023-09-11 09:30:00,51.8,51.89,51.76,51.89,290860.0,50.3528,50.4403,50.3139,50.4403,290860.0
2023-09-11 09:40:00,51.9,51.9,51.69,51.71,142560.0,50.45,50.45,50.2459,50.2653,142560.0
2023-09-11 09:50:00,51.72,51.72,51.59,51.61,201375.0,50.275,50.275,50.1487,50.1681,201375.0
2023-09-11 10:00:00,51.6,51.61,51.55,51.59,88080.0,50.1584,50.1681,50.1098,50.1487,88080.0
2023-09-11 10:10:00,51.63,51.71,51.61,51.71,46205.0,50.1876,50.2653,50.1681,50.2653,46205.0
2023-09-11 10:20:00,51.72,51.82,51.71,51.81,101575.0,50.275,50.3722,50.2653,50.3625,101575.0
2023-09-11 10:30:00,51.8,51.8,51.69,51.72,96330.0,50.3528,50.3528,50.2459,50.275,96330.0
2023-09-11 10:40:00,51.7,51.74,51.7,51.7,34230.0,50.2556,50.2945,50.2556,50.2556,34230.0
2023-09-11 10:50:00,51.71,51.71,51.63,51.66,43455.0,50.2653,50.2653,50.1876,50.2167,43455.0
2023-09-11 11:00:00,51.64,51.64,51.58,51.59,73065.0,50.1973,50.1973,50.139,50.1487,73065.0
2023-09-11 11:10:00,51.58,51.6,51.58,51.59,85495.0,50.139,50.1584,50.139,50.1487,85495.0
2023-09-11 11:20:00,51.57,51.61,51.56,51.59,85230.0,50.1292,50.1681,50.1195,50.1487,85230.0
2023-09-11 11:30:00,51.58,51.58,51.53,51.53,46100.0,50.139,50.139,50.0904,50.0904,46100.0
2023-09-11 11:40:00,51.54,51.54,51.48,51.52,90260.0,50.1001,50.1001,50.0417,50.0806,90260.0
2023-09-11 11:50:00,51.52,51.54,51.5,51.53,73315.0,50.0806,50.1001,50.0612,50.0904,73315.0
2023-09-11 12:00:00,51.53,51.61,51.52,51.58,142215.0,50.0904,50.1681,50.0806,50.139,142215.0
2023-09-11 12:10:00,51.58,51.6,51.57,51.57,63970.0,50.139,50.1584,50.1292,50.1292,63970.0
2023-09-11 12:20:00,51.57,51.62,51.56,51.61,89930.0,50.1292,50.1778,50.1195,50.1681,89930.0
2023-09-11 12:30:00,51.61,51.63,51.6,51.6,106435.0,50.1681,50.1876,50.1584,50.1584,106435.0
2023-09-11 12:40:00,51.6,51.61,51.59,51.6,38855.0,50.1584,50.1681,50.1487,50.1584,38855.0
2023-09-11 12:50:00,51.59,51.61,51.58,51.61,22190.0,50.1487,50.1681,50.139,50.1681,22190.0
2023-09-11 13:00:00,51.6,51.61,51.58,51.6,27095.0,50.1584,50.1681,50.139,50.1584,27095.0
2023-09-11 13:10:00,51.61,51.62,51.59,51.62,35945.0,50.1681,50.1778,50.1487,50.1778,35945.0
2023-09-11 13:20:00,51.63,51.66,51.62,51.66,125165.0,50.1876,50.2167,50.1778,50.2167,125165.0
2023-09-11 13:30:00,51.67,51.69,51.65,51.68,82025.0,50.2264,50.2459,50.207,50.2362,82025.0
2023-09-11 13:40:00,51.68,51.68,51.63,51.63,110070.0,50.2362,50.2362,50.1876,50.1876,110070.0
2023-09-11 13:50:00,51.63,51.64,51.6,51.63,168835.0,50.1876,50.1973,50.1584,50.1876,168835.0
2023-09-11 14:00:00,51.61,51.61,51.56,51.57,84545.0,50.1681,50.1681,50.1195,50.1292,84545.0
2023-09-11 14:10:00,51.57,51.59,51.57,51.58,26120.0,50.1292,50.1487,50.1292,50.139,26120.0
2023-09-11 14:20:00,51.58,51.58,51.54,51.57,68005.0,50.139,50.139,50.1001,50.1292,68005.0
2023-09-11 14:30:00,51.56,51.58,51.56,51.56,43700.0,50.1195,50.139,50.1195,50.1195,43700.0
2023-09-11 14:40:00,51.56,51.58,51.55,51.58,153990.0,50.1195,50.139,50.1098,50.139,153990.0
2023-09-11 14:50:00,51.58,51.58,51.55,51.55,36080.0,50.139,50.139,50.1098,50.1098,36080.0
2023-09-11 15:00:00,51.56,51.58,51.55,51.57,81810.0,50.1195,50.139,50.1098,50.1292,81810.0
2023-09-11 15:10:00,51.57,51.57,51.52,51.52,88000.0,50.1292,50.1292,50.0806,50.0806,88000.0
2023-09-11 15:20:00,51.52,51.55,51.52,51.54,88590.0,50.0806,50.1098,50.0806,50.1001,88590.0
2023-09-11 15:30:00,51.53,51.57,51.53,51.56,65565.0,50.0904,50.1292,50.0904,50.1195,65565.0
2023-09-11 15:40:00,51.56,51.58,51.53,51.54,122640.0,50.1195,50.139,50.0904,50.1001,122640.0
2023-09-11 15:50:00,51.5,51.56,51.5,51.55,199565.0,50.0612,50.1195,50.0612,50.1098,199565.0
2023-09-12 09:30:00,51.48,51.67,51.42,51.66,434825.0,50.0417,50.2264,49.9834,50.2167,434825.0
2023-09-12 09:40:00,51.67,51.72,51.63,51.63,183770.0,50.2264,50.275,50.1876,50.1876,183770.0
2023-09-12 09:50:00,51.62,51.67,51.61,51.66,129595.0,50.1778,50.2264,50.1681,50.2167,129595.0
2023-09-12 10:00:00,51.69,51.7,51.62,51.64,59875.0,50.2459,50.2556,50.1778,50.1973,59875.0
2023-09-12 10:10:00,51.65,51.69,51.64,51.67,52465.0,50.207,50.2459,50.1973,50.2264,52465.0
2023-09-12 10:20:00,51.65,51.66,51.57,51.6,68975.0,50.207,50.2167,50.1292,50.1584,68975.0
2023-09-12 10:30:00,51.58,51.62,51.57,51.58,47920.0,50.139,50.1778,50.1292,50.139,47920.0
2023-09-12 10:40:00,51.58,51.61,51.55,51.55,69425.0,50.139,50.1681,50.1098,50.1098,69425.0
2023-09-12 10:50:00,51.55,51.56,51.51,51.51,35430.0,50.1098,50.1195,50.0709,50.0709,35430.0
2023-09-12 11:00:00,51.52,51.59,51.51,51.59,107820.0,50.0806,50.1487,50.0709,50.1487,107820.0
2023-09-12 11:10:00,51.59,51.63,51.59,51.61,49145.0,50.1487,50.1876,50.1487,50.1681,49145.0
2023-09-12 11:20:00,51.61,51.68,51.61,51.68,51755.0,50.1681,50.2362,50.1681,50.2362,51755.0
2023-09-12 11:30:00,51.68,51.72,51.67,51.71,73355.0,50.2362,50.275,50.2264,50.2653,73355.0
2023-09-12 11:40:00,51.71,51.74,51.69,51.73,174845.0,50.2653,50.2945,50.2459,50.2848,174845.0
2023-09-12 11:50:00,51.73,51.73,51.71,51.71,121680.0,50.2848,50.2848,50.2653,50.2653,121680.0
2023-09-12 12:00:00,51.71,51.73,51.71,51.72,74955.0,50.2653,50.2848,50.2653,50.275,74955.0
2023-09-12 12:10:00,51.72,51.75,51.72,51.74,47785.0,50.275,50.3042,50.275,50.2945,47785.0
2023-09-12 12:20:00,51.75,51.76,51.72,51.73,87320.0,50.3042,50.3139,50.275,50.2848,87320.0
2023-09-12 12:30:00,51.72,51.73,51.69,51.7,39935.0,50.275,50.2848,50.2459,50.2556,39935.0
2023-09-12 12:40:00,51.71,51.74,51.71,51.74,42995.0,50.2653,50.2945,50.2653,50.2945,42995.0
2023-09-12 12:50:00,51.74,51.75,51.7,51.7,43170.0,50.2945,50.3042,50.2556,50.2556,43170.0
2023-09-12 13:00:00,51.71,51.74,51.7,51.72,79420.0,50.2653,50.2945,50.2556,50.275,79420.0
2023-09-12 13:10:00,51.72,51.74,51.71,51.73,65850.0,50.275,50.2945,50.2653,50.2848,65850.0
2023-09-12 13:20:00,51.74,51.81,51.73,51.79,93970.0,50.2945,50.3625,50.2848,50.3431,93970.0
2023-09-12 13:30:00,51.8,51.82,51.77,51.77,114470.0,50.3528,50.3722,50.3236,50.3236,114470.0
2023-09-12 13:40:00,51.79,51.79,51.71,51.74,36685.0,50.3431,50.3431,50.2653,50.2945,36685.0
2023-09-12 13:50:00,51.74,51.79,51.74,51.76,79925.0,50.2945,50.3431,50.2945,50.3139,79925.0
2023-09-12 14:00:00,51.75,51.76,51.72,51.73,50495.0,50.3042,50.3139,50.275,50.2848,50495.0
2023-09-12 14:10:00,51.73,51.75,51.7,51.73,55040.0,50.2848,50.3042,50.2556,50.2848,55040.0
2023-09-12 14:20:00,51.72,51.73,51.7,51.71,42455.0,50.275,50.2848,50.2556,50.2653,42455.0
2023-09-12 14:30:00,51.7,51.71,51.68,51.69,46240.0,50.2556,50.2653,50.2362,50.2459,46240.0
2023-09-12 14:40:00,51.69,51.7,51.66,51.66,46370.0,50.2459,50.2556,50.2167,50.2167,46370.0
2023-09-12 14:50:00,51.64,51.64,51.59,51.61,53050.0,50.1973,50.1973,50.1487,50.1681,53050.0
2023-09-12 15:00:00,51.6,51.6,51.58,51.59,71335.0,50.1584,50.1584,50.139,50.1487,71335.0
2023-09-12 15:10:00,51.59,51.61,51.55,51.56,90905.0,50.1487,50.1681,50.1098,50.1195,90905.0
2023-09-12 15:20:00,51.56,51.57,51.52,51.54,92935.0,50.1195,50.1292,50.0806,50.1001,92935.0
2023-09-12 15:30:00,51.54,51.55,51.52,51.53,87585.0,50.1001,50.1098,50.0806,50.0904,87585.0
2023-09-12 15:40:00,51.54,51.55,51.51,51.51,44180.0,50.1001,50.1098,50.0709,50.0709,44180.0
2023-09-12 15:50:00,51.53,51.58,51.53,51.55,292950.0,50.0904,50.139,50.0904,50.1098,292950.0
2023-09-13 09:30:00,51.59,51.64,51.49,51.57,297805.0,50.1487,50.1973,50.0515,50.1292,297805.0
2023-09-13 09:40:00,51.54,51.57,51.34,51.35,177400.0,50.1001,50.1292,49.9057,49.9154,177400.0
2023-09-13 09:50:00,51.37,51.38,51.31,51.38,47925.0,49.9348,49.9445,49.8765,49.9445,47925.0
2023-09-13 10:00:00,51.36,51.36,51.23,51.28,66380.0,49.9251,49.9251,49.7987,49.8473,66380.0
2023-09-13 10:10:00,51.28,51.32,51.25,51.29,102655.0,49.8473,49.8862,49.8182,49.8571,102655.0
2023-09-13 10:20:00,51.3,51.38,51.3,51.38,73795.0,49.8668,49.9445,49.8668,49.9445,73795.0
2023-09-13 10:30:00,51.37,51.46,51.36,51.45,58485.0,49.9348,50.0223,49.9251,50.0126,58485.0
2023-09-13 10:40:00,51.46,51.48,51.39,51.4,78215.0,50.0223,50.0417,49.9543,49.964,78215.0
2023-09-13 10:50:00,51.4,51.46,51.4,51.45,102645.0,49.964,50.0223,49.964,50.0126,102645.0
2023-09-13 11:00:00,51.45,51.46,51.42,51.45,155815.0,50.0126,50.0223,49.9834,50.0126,155815.0
2023-09-13 11:10:00,51.45,51.47,51.41,51.41,70385.0,50.0126,50.032,49.9737,49.9737,70385.0
2023-09-13 11:20:00,51.4,51.44,51.39,51.42,128475.0,49.964,50.0029,49.9543,49.9834,128475.0
2023-09-13 11:30:00,51.43,51.43,51.39,51.4,171815.0,49.9931,49.9931,49.9543,49.964,171815.0
2023-09-13 11:40:00,51.39,51.43,51.38,51.4,127605.0,49.9543,49.9931,49.9445,49.964,127605.0
2023-09-13 11:50:00,51.4,51.4,51.32,51.38,117230.0,49.964,49.964,49.8862,49.9445,117230.0
2023-09-13 12:00:00,51.39,51.42,51.36,51.39,159670.0,49.9543,49.9834,49.9251,49.9543,159670.0
2023-09-13 12:10:00,51.39,51.4,51.35,51.39,103620.0,49.9543,49.964,49.9154,49.9543,103620.0
2023-09-13 12:20:00,51.4,51.43,51.39,51.43,70910.0,49.964,49.9931,49.9543,49.9931,70910.0
2023-09-13 12:30:00,51.43,51.45,51.38,51.39,92305.0,49.9931,50.0126,49.9445,49.9543,92305.0
2023-09-13 12:40:00,51.39,51.41,51.36,51.39,111325.0,49.9543,49.9737,49.9251,49.9543,111325.0
2023-09-13 12:50:00,51.4,51.43,51.39,51.4,127470.0,49.964,49.9931,49.9543,49.964,127470.0
2023-09-13 13:00:00,51.41,51.42,51.37,51.37,376805.0,49.9737,49.9834,49.9348,49.9348,376805.0
2023-09-13 13:10:00,51.37,51.38,51.36,51.37,96435.0,49.9348,49.9445,49.9251,49.9348,96435.0
2023-09-13 13:20:00,51.36,51.38,51.35,51.35,55130.0,49.9251,49.9445,49.9154,49.9154,55130.0
2023-09-13 13:30:00,51.36,51.39,51.34,51.36,149115.0,49.9251,49.9543,49.9057,49.9251,149115.0
2023-09-13 13:40:00,51.36,51.36,51.34,51.35,58195.0,49.9251,49.9251,49.9057,49.9154,58195.0
2023-09-13 13:50:00,51.35,51.35,51.32,51.33,152890.0,49.9154,49.9154,49.8862,49.8959,152890.0
2023-09-13 14:00:00,51.33,51.33,51.25,51.26,91100.0,49.8959,49.8959,49.8182,49.8279,91100.0
2023-09-13 14:10:00,51.26,51.29,51.22,51.23,84545.0,49.8279,49.8571,49.789,49.7987,84545.0
2023-09-13 14:20:00,51.23,51.24,51.2,51.23,110975.0,49.7987,49.8085,49.7696,49.7987,110975.0
2023-09-13 14:30:00,51.23,51.25,51.21,51.24,349895.0,49.7987,49.8182,49.7793,49.8085,349895.0
2023-09-13 14:40:00,51.25,51.26,51.21,51.21,87440.0,49.8182,49.8279,49.7793,49.7793,87440.0
2023-09-13 14:50:00,51.21,51.21,51.09,51.14,105735.0,49.7793,49.7793,49.6626,49.7112,105735.0
2023-09-13 15:00:00,51.15,51.15,51.08,51.09,131440.0,49.721,49.721,49.6529,49.6626,131440.0
2023-09-13 15:10:00,51.09,51.14,51.06,51.13,128165.0,49.6626,49.7112,49.6335,49.7015,128165.0
2023-09-13 15:20:00,51.13,51.17,51.12,51.17,131625.0,49.7015,49.7404,49.6918,49.7404,131625.0
2023-09-13 15:30:00,51.17,51.24,51.17,51.23,194505.0,49.7404,49.8085,49.7404,49.7987,194505.0
2023-09-13 15:40:00,51.23,51.27,51.23,51.25,116400.0,49.7987,49.8376,49.7987,49.8182,116400.0
2023-09-13 15:50:00,51.25,51.3,51.2,51.29,449095.0,49.8182,49.8668,49.7696,49.8571,449095.0
2023-09-14 09:30:00,51.67,51.96,51.65,51.87,693190.0,50.2264,50.5083,50.207,50.4209,693190.0
2023-09-14 09:40:00,51.88,51.88,51.65,51.67,253195.0,50.4306,50.4306,50.207,50.2264,253195.0
2023-09-14 09:50:00,51.68,51.8,51.68,51.79,225980.0,50.2362,50.3528,50.2362,50.3431,225980.0
2023-09-14 10:00:00,51.81,51.83,51.6,51.62,257660.0,50.3625,50.382,50.1584,50.1778,257660.0
2023-09-14 10:10:00,51.61,51.63,51.57,51.58,211610.0,50.1681,50.1876,50.1292,50.139,211610.0
2023-09-14 10:20:00,51.58,51.64,51.57,51.64,80180.0,50.139,50.1973,50.1292,50.1973,80180.0
2023-09-14 10:30:00,51.64,51.73,51.62,51.69,141935.0,50.1973,50.2848,50.1778,50.2459,141935.0
2023-09-14 10:40:00,51.68,51.76,51.68,51.75,197885.0,50.2362,50.3139,50.2362,50.3042,197885.0
2023-09-14 10:50:00,51.76,51.84,51.76,51.82,199565.0,50.3139,50.3917,50.3139,50.3722,199565.0
2023-09-14 11:00:00,51.82,51.86,51.79,51.8,191330.0,50.3722,50.4111,50.3431,50.3528,191330.0
2023-09-14 11:10:00,51.8,51.82,51.72,51.74,201910.0,50.3528,50.3722,50.275,50.2945,201910.0
2023-09-14 11:20:00,51.74,51.75,51.68,51.69,66225.0,50.2945,50.3042,50.2362,50.2459,66225.0
2023-09-14 11:30:00,51.7,51.71,51.66,51.67,138645.0,50.2556,50.2653,50.2167,50.2264,138645.0
2023-09-14 11:40:00,51.67,51.69,51.64,51.69,149110.0,50.2264,50.2459,50.1973,50.2459,149110.0
2023-09-14 11:50:00,51.69,51.74,51.69,51.72,111420.0,50.2459,50.2945,50.2459,50.275,111420.0
2023-09-14 12:00:00,51.72,51.76,51.72,51.73,72530.0,50.275,50.3139,50.275,50.2848,72530.0
2023-09-14 12:10:00,51.74,51.78,51.72,51.77,57715.0,50.2945,50.3334,50.275,50.3236,57715.0
2023-09-14 12:20:00,51.76,51.76,51.74,51.74,54340.0,50.3139,50.3139,50.2945,50.2945,54340.0
2023-09-14 12:30:00,51.75,51.76,51.73,51.75,58525.0,50.3042,50.3139,50.2848,50.3042,58525.0
2023-09-14 12:40:00,51.75,51.79,51.75,51.79,120530.0,50.3042,50.3431,50.3042,50.3431,120530.0
2023-09-14 12:50:00,51.78,51.83,51.78,51.83,112600.0,50.3334,50.382,50.3334,50.382,112600.0
2023-09-14 13:00:00,51.82,51.84,51.81,51.82,32975.0,50.3722,50.3917,50.3625,50.3722,32975.0
2023-09-14 13:10:00,51.82,51.85,51.81,51.83,43480.0,50.3722,50.4014,50.3625,50.382,43480.0
2023-09-14 13:20:00,51.82,51.84,51.81,51.82,36220.0,50.3722,50.3917,50.3625,50.3722,36220.0
2023-09-14 13:30:00,51.83,51.85,51.82,51.85,70115.0,50.382,50.4014,50.3722,50.4014,70115.0
2023-09-14 13:40:00,51.84,51.85,51.81,51.81,123800.0,50.3917,50.4014,50.3625,50.3625,123800.0
2023-09-14 13:50:00,51.82,51.83,51.79,51.8,110365.0,50.3722,50.382,50.3431,50.3528,110365.0
2023-09-14 14:00:00,51.79,51.82,51.79,51.8,108185.0,50.3431,50.3722,50.3431,50.3528,108185.0
2023-09-14 14:10:00,51.8,51.82,51.8,51.81,118330.0,50.3528,50.3722,50.3528,50.3625,118330.0
2023-09-14 14:20:00,51.81,51.84,51.81,51.82,82485.0,50.3625,50.3917,50.3625,50.3722,82485.0
2023-09-14 14:30:00,51.82,51.87,51.81,51.86,104865.0,50.3722,50.4209,50.3625,50.4111,104865.0
2023-09-14 14:40:00,51.86,51.89,51.85,51.88,116200.0,50.4111,50.4403,50.4014,50.4306,116200.0
2023-09-14 14:50:00,51.89,51.92,51.88,51.91,96510.0,50.4403,50.4695,50.4306,50.4597,96510.0
2023-09-14 15:00:00,51.91,51.96,51.91,51.92,147385.0,50.4597,50.5083,50.4597,50.4695,147385.0
2023-09-14 15:10:00,51.92,51.93,51.9,51.9,179750.0,50.4695,50.4792,50.45,50.45,179750.0
2023-09-14 15:20:00,51.89,51.9,51.87,51.88,326750.0,50.4403,50.45,50.4209,50.4306,326750.0
2023-09-14 15:30:00,51.87,51.89,51.85,51.87,249165.0,50.4209,50.4403,50.4014,50.4209,249165.0
2023-09-14 15:40:00,51.87,51.9,51.85,51.87,227280.0,50.4209,50.45,50.4014,50.4209,227280.0
2023-09-14 15:50:00,51.87,51.93,51.85,51.92,740795.0,50.4209,50.4792,50.4014,50.4695,740795.0
2023-09-15 09:30:00,51.72,51.76,51.56,51.6,572360.0,50.275,50.3139,50.1195,50.1584,572360.0
2023-09-15 09:40:00,51.6,51.65,51.56,51.64,381910.0,50.1584,50.207,50.1195,50.1973,381910.0
2023-09-15 09:50:00,51.63,51.66,51.58,51.6,217405.0,50.1876,50.2167,50.139,50.1584,217405.0
2023-09-15 10:00:00,51.61,51.73,51.59,51.66,275555.0,50.1681,50.2848,50.1487,50.2167,275555.0
2023-09-15 10:10:00,51.66,51.69,51.54,51.58,199725.0,50.2167,50.2459,50.1001,50.139,199725.0
2023-09-15 10:20:00,51.57,51.63,51.54,51.57,103380.0,50.1292,50.1876,50.1001,50.1292,103380.0
2023-09-15 10:30:00,51.56,51.58,51.54,51.56,128445.0,50.1195,50.139,50.1001,50.1195,128445.0
2023-09-15 10:40:00,51.57,51.57,51.47,51.49,204065.0,50.1292,50.1292,50.032,50.0515,204065.0
2023-09-15 10:50:00,51.49,51.49,51.35,51.36,202010.0,50.0515,50.0515,49.9154,49.9251,202010.0
2023-09-15 11:00:00,51.36,51.4,51.32,51.4,224160.0,49.9251,49.964,49.8862,49.964,224160.0
2023-09-15 11:10:00,51.4,51.41,51.34,51.38,141015.0,49.964,49.9737,49.9057,49.9445,141015.0
2023-09-15 11:20:00,51.38,51.41,51.36,51.41,123640.0,49.9445,49.9737,49.9251,49.9737,123640.0
2023-09-15 11:30:00,51.4,51.43,51.37,51.4,109215.0,49.964,49.9931,49.9348,49.964,109215.0
2023-09-15 11:40:00,51.4,51.44,51.39,51.44,136730.0,49.964,50.0029,49.9543,50.0029,136730.0
2023-09-15 11:50:00,51.44,51.44,51.39,51.43,137970.0,50.0029,50.0029,49.9543,49.9931,137970.0
2023-09-15 12:00:00,51.43,51.45,51.41,51.44,79410.0,49.9931,50.0126,49.9737,50.0029,79410.0
2023-09-15 12:10:00,51.44,51.47,51.43,51.47,149730.0,50.0029,50.032,49.9931,50.032,149730.0
2023-09-15 12:20:00,51.46,51.47,51.41,51.42,143150.0,50.0223,50.032,49.9737,49.9834,143150.0
2023-09-15 12:30:00,51.41,51.43,51.4,51.43,109905.0,49.9737,49.9931,49.964,49.9931,109905.0
2023-09-15 12:40:00,51.43,51.43,51.4,51.42,106330.0,49.9931,49.9931,49.964,49.9834,106330.0
2023-09-15 12:50:00,51.42,51.43,51.38,51.39,307620.0,49.9834,49.9931,49.9445,49.9543,307620.0
2023-09-15 13:00:00,51.39,51.4,51.3,51.31,107195.0,49.9543,49.964,49.8668,49.8765,107195.0
2023-09-15 13:10:00,51.31,51.31,51.27,51.28,109280.0,49.8765,49.8765,49.8376,49.8473,109280.0
2023-09-15 13:20:00,51.28,51.29,51.25,51.26,126840.0,49.8473,49.8571,49.8182,49.8279,126840.0
2023-09-15 13:30:00,51.26,51.32,51.22,51.32,149745.0,49.8279,49.8862,49.789,49.8862,149745.0
2023-09-15 13:40:00,51.32,51.37,51.31,51.36,129555.0,49.8862,49.9348,49.8765,49.9251,129555.0
2023-09-15 13:50:00,51.36,51.38,51.35,51.36,52475.0,49.9251,49.9445,49.9154,49.9251,52475.0
2023-09-15 14:00:00,51.35,51.35,51.33,51.33,89695.0,49.9154,49.9154,49.8959,49.8959,89695.0
2023-09-15 14:10:00,51.32,51.35,51.32,51.33,163550.0,49.8862,49.9154,49.8862,49.8959,163550.0
2023-09-15 14:20:00,51.33,51.33,51.3,51.32,81140.0,49.8959,49.8959,49.8668,49.8862,81140.0
2023-09-15 14:30:00,51.31,51.37,51.31,51.35,138190.0,49.8765,49.9348,49.8765,49.9154,138190.0
2023-09-15 14:40:00,51.36,51.39,51.35,51.39,128510.0,49.9251,49.9543,49.9154,49.9543,128510.0
2023-09-15 14:50:00,51.38,51.39,51.34,51.38,117595.0,49.9445,49.9543,49.9057,49.9445,117595.0
2023-09-15 15:00:00,51.37,51.37,51.32,51.34,86965.0,49.9348,49.9348,49.8862,49.9057,86965.0
2023-09-15 15:10:00,51.35,51.38,51.35,51.37,114085.0,49.9154,49.9445,49.9154,49.9348,114085.0
2023-09-15 15:20:00,51.37,51.37,51.33,51.35,145770.0,49.9348,49.9348,49.8959,49.9154,145770.0
2023-09-15 15:30:00,51.35,51.36,51.26,51.27,230105.0,49.9154,49.9251,49.8279,49.8376,230105.0
2023-09-15 15:40:00,51.27,51.28,51.24,51.26,296705.0,49.8376,49.8473,49.8085,49.8279,296705.0
2023-09-15 15:50:00,51.27,51.39,51.27,51.38,1103605.0,49.8376,49.9543,49.8376,49.9445,1103605.0
2023-09-18 09:30:00,51.42,51.44,51.29,51.38,219455.0,49.9834,50.0029,49.8571,49.9445,219455.0
2023-09-18 09:40:00,51.39,51.43,51.2,51.24,211925.0,49.9543,49.9931,49.7696,49.8085,211925.0
2023-09-18 09:50:00,51.23,51.33,51.21,51.32,213535.0,49.7987,49.8959,49.7793,49.8862,213535.0
2023-09-18 10:00:00,51.32,51.44,51.32,51.4,293960.0,49.8862,50.0029,49.8862,49.964,293960.0
2023-09-18 10:10:00,51.41,51.45,51.38,51.42,120080.0,49.9737,50.0126,49.9445,49.9834,120080.0
2023-09-18 10:20:00,51.45,51.46,51.41,51.42,123880.0,50.0126,50.0223,49.9737,49.9834,123880.0
2023-09-18 10:30:00,51.42,51.54,51.42,51.43,108400.0,49.9834,50.1001,49.9834,49.9931,108400.0
2023-09-18 10:40:00,51.43,51.47,51.42,51.45,74275.0,49.9931,50.032,49.9834,50.0126,74275.0
2023-09-18 10:50:00,51.44,51.5,51.44,51.47,94180.0,50.0029,50.0612,50.0029,50.032,94180.0
2023-09-18 11:00:00,51.48,51.5,51.45,51.45,84845.0,50.0417,50.0612,50.0126,50.0126,84845.0
2023-09-18 11:10:00,51.46,51.47,51.42,51.44,110030.0,50.0223,50.032,49.9834,50.0029,110030.0
2023-09-18 11:20:00,51.45,51.46,51.44,51.46,58305.0,50.0126,50.0223,50.0029,50.0223,58305.0
2023-09-18 11:30:00,51.47,51.5,51.46,51.48,85120.0,50.032,50.0612,50.0223,50.0417,85120.0
2023-09-18 11:40:00,51.48,51.52,51.48,51.5,92845.0,50.0417,50.0806,50.0417,50.0612,92845.0
2023-09-18 11:50:00,51.51,51.52,51.49,51.51,149175.0,50.0709,50.0806,50.0515,50.0709,149175.0
2023-09-18 12:00:00,51.51,51.51,51.48,51.48,125865.0,50.0709,50.0709,50.0417,50.0417,125865.0
2023-09-18 12:10:00,51.48,51.49,51.44,51.45,83340.0,50.0417,50.0515,50.0029,50.0126,83340.0
2023-09-18 12:20:00,51.45,51.46,51.42,51.45,43435.0,50.0126,50.0223,49.9834,50.0126,43435.0
2023-09-18 12:30:00,51.45,51.49,51.45,51.47,35305.0,50.0126,50.0515,50.0126,50.032,35305.0
2023-09-18 12:40:00,51.46,51.48,51.45,51.48,51810.0,50.0223,50.0417,50.0126,50.0417,51810.0
2023-09-18 12:50:00,51.48,51.48,51.46,51.46,63540.0,50.0417,50.0417,50.0223,50.0223,63540.0
2023-09-18 13:00:00,51.46,51.5,51.45,51.45,305540.0,50.0223,50.0612,50.0126,50.0126,305540.0
2023-09-18 13:10:00,51.45,51.46,51.44,51.44,39915.0,50.0126,50.0223,50.0029,50.0029,39915.0
2023-09-18 13:20:00,51.45,51.48,51.45,51.46,67745.0,50.0126,50.0417,50.0126,50.0223,67745.0
2023-09-18 13:30:00,51.46,51.49,51.46,51.48,52765.0,50.0223,50.0515,50.0223,50.0417,52765.0
2023-09-18 13:40:00,51.47,51.47,51.46,51.46,25685.0,50.032,50.032,50.0223,50.0223,25685.0
2023-09-18 13:50:00,51.46,51.46,51.43,51.43,37390.0,50.0223,50.0223,49.9931,49.9931,37390.0
2023-09-18 14:00:00,51.43,51.44,51.4,51.4,55970.0,49.9931,50.0029,49.964,49.964,55970.0
2023-09-18 14:10:00,51.4,51.43,51.39,51.41,93020.0,49.964,49.9931,49.9543,49.9737,93020.0
2023-09-18 14:20:00,51.41,51.42,51.4,51.41,101320.0,49.9737,49.9834,49.964,49.9737,101320.0
2023-09-18 14:30:00,51.41,51.42,51.4,51.41,68765.0,49.9737,49.9834,49.964,49.9737,68765.0
2023-09-18 14:40:00,51.4,51.42,51.4,51.4,90490.0,49.964,49.9834,49.964,49.964,90490.0
2023-09-18 14:50:00,51.4,51.41,51.35,51.39,149995.0,49.964,49.9737,49.9154,49.9543,149995.0
2023-09-18 15:00:00,51.39,51.42,51.38,51.41,262525.0,49.9543,49.9834,49.9445,49.9737,262525.0
2023-09-18 15:10:00,51.41,51.42,51.39,51.39,147560.0,49.9737,49.9834,49.9543,49.9543,147560.0
2023-09-18 15:20:00,51.39,51.39,51.37,51.39,123165.0,49.9543,49.9543,49.9348,49.9543,123165.0
2023-09-18 15:30:00,51.39,51.39,51.35,51.35,228985.0,49.9543,49.9543,49.9154,49.9154,228985.0
2023-09-18 15:40:00,51.35,51.38,51.34,51.35,180655.0,49.9154,49.9445,49.9057,49.9154,180655.0
2023-09-18 15:50:00,51.34,51.35,51.3,51.3,468155.0,49.9057,49.9154,49.8668,49.8668,468155.0
2023-09-19 09:30:00,51.35,51.49,51.34,51.49,325605.0,49.9154,50.0515,49.9057,50.0515,325605.0
2023-09-19 09:40:00,51.51,51.52,51.36,51.41,139080.0,50.0709,50.0806,49.9251,49.9737,139080.0
2023-09-19 09:50:00,51.39,51.42,51.26,51.29,65675.0,49.9543,49.9834,49.8279,49.8571,65675.0
2023-09-19 10:00:00,51.29,51.32,51.21,51.23,122530.0,49.8571,49.8862,49.7793,49.7987,122530.0
2023-09-19 10:10:00,51.24,51.27,51.19,51.23,39305.0,49.8085,49.8376,49.7599,49.7987,39305.0
2023-09-19 10:20:00,51.22,51.26,51.22,51.26,50325.0,49.789,49.8279,49.789,49.8279,50325.0
2023-09-19 10:30:00,51.24,51.24,51.2,51.2,50455.0,49.8085,49.8085,49.7696,49.7696,50455.0
2023-09-19 10:40:00,51.21,51.25,51.18,51.19,78840.0,49.7793,49.8182,49.7501,49.7599,78840.0
2023-09-19 10:50:00,51.19,51.2,51.18,51.18,113935.0,49.7599,49.7696,49.7501,49.7501,113935.0
2023-09-19 11:00:00,51.19,51.21,51.16,51.17,71930.0,49.7599,49.7793,49.7307,49.7404,71930.0
2023-09-19 11:10:00,51.16,51.19,51.15,51.17,42735.0,49.7307,49.7599,49.721,49.7404,42735.0
2023-09-19 11:20:00,51.18,51.21,51.16,51.21,81365.0,49.7501,49.7793,49.7307,49.7793,81365.0
2023-09-19 11:30:00,51.21,51.23,51.19,51.22,42335.0,49.7793,49.7987,49.7599,49.789,42335.0
2023-09-19 11:40:00,51.21,51.21,51.16,51.19,11480.0,49.7793,49.7793,49.7307,49.7599,11480.0
2023-09-19 11:50:00,51.19,51.22,51.18,51.21,82160.0,49.7599,49.789,49.7501,49.7793,82160.0
2023-09-19 12:00:00,51.21,51.22,51.13,51.15,123540.0,49.7793,49.789,49.7015,49.721,123540.0
2023-09-19 12:10:00,51.14,51.16,51.13,51.15,20810.0,49.7112,49.7307,49.7015,49.721,20810.0
2023-09-19 12:20:00,51.14,51.14,51.11,51.11,24200.0,49.7112,49.7112,49.6821,49.6821,24200.0
2023-09-19 12:30:00,51.1,51.1,51.06,51.07,18100.0,49.6724,49.6724,49.6335,49.6432,18100.0
2023-09-19 12:40:00,51.06,51.07,51.02,51.05,63905.0,49.6335,49.6432,49.5946,49.6238,63905.0
2023-09-19 12:50:00,51.06,51.09,51.03,51.09,63715.0,49.6335,49.6626,49.6043,49.6626,63715.0
2023-09-19 13:00:00,51.1,51.11,51.08,51.1,19405.0,49.6724,49.6821,49.6529,49.6724,19405.0
2023-09-19 13:10:00,51.11,51.13,51.09,51.13,82320.0,49.6821,49.7015,49.6626,49.7015,82320.0
2023-09-19 13:20:00,51.13,51.14,51.1,51.12,61235.0,49.7015,49.7112,49.6724,49.6918,61235.0
2023-09-19 13:30:00,51.13,51.17,51.13,51.17,43970.0,49.7015,49.7404,49.7015,49.7404,43970.0
2023-09-19 13:40:00,51.16,51.23,51.16,51.23,68255.0,49.7307,49.7987,49.7307,49.7987,68255.0
2023-09-19 13:50:00,51.22,51.24,51.21,51.22,20115.0,49.789,49.8085,49.7793,49.789,20115.0
2023-09-19 14:00:00,51.22,51.24,51.21,51.22,21860.0,49.789,49.8085,49.7793,49.789,21860.0
2023-09-19 14:10:00,51.24,51.24,51.19,51.2,79685.0,49.8085,49.8085,49.7599,49.7696,79685.0
2023-09-19 14:20:00,51.2,51.21,51.19,51.19,40510.0,49.7696,49.7793,49.7599,49.7599,40510.0
2023-09-19 14:30:00,51.19,51.31,51.19,51.29,191805.0,49.7599,49.8765,49.7599,49.8571,191805.0
2023-09-19 14:40:00,51.3,51.3,51.26,51.26,61555.0,49.8668,49.8668,49.8279,49.8279,61555.0
2023-09-19 14:50:00,51.26,51.27,51.21,51.21,92100.0,49.8279,49.8376,49.7793,49.7793,92100.0
2023-09-19 15:00:00,51.21,51.22,51.2,51.21,85620.0,49.7793,49.789,49.7696,49.7793,85620.0
2023-09-19 15:10:00,51.21,51.22,51.2,51.22,122595.0,49.7793,49.789,49.7696,49.789,122595.0
2023-09-19 15:20:00,51.22,51.27,51.2,51.27,321565.0,49.789,49.8376,49.7696,49.8376,321565.0
2023-09-19 15:30:00,51.26,51.27,51.23,51.25,82270.0,49.8279,49.8376,49.7987,49.8182,82270.0
2023-09-19 15:40:00,51.25,51.32,51.25,51.3,72155.0,49.8182,49.8862,49.8182,49.8668,72155.0
2023-09-19 15:50:00,51.29,51.29,51.2,51.22,671265.0,49.8571,49.8571,49.7696,49.789,671265.0
2023-09-20 09:30:00,51.4,51.57,51.4,51.56,394880.0,49.964,50.1292,49.964,50.1195,394880.0
2023-09-20 09:40:00,51.56,51.64,51.52,51.63,227125.0,50.1195,50.1973,50.0806,50.1876,227125.0
2023-09-20 09:50:00,51.63,51.66,51.61,51.64,77470.0,50.1876,50.2167,50.1681,50.1973,77470.0
2023-09-20 10:00:00,51.64,51.69,51.61,51.64,123285.0,50.1973,50.2459,50.1681,50.1973,123285.0
2023-09-20 10:10:00,51.63,51.64,51.55,51.61,65735.0,50.1876,50.1973,50.1098,50.1681,65735.0
2023-09-20 10:20:00,51.61,51.62,51.59,51.6,34680.0,50.1681,50.1778,50.1487,50.1584,34680.0
2023-09-20 10:30:00,51.6,51.62,51.55,51.55,91525.0,50.1584,50.1778,50.1098,50.1098,91525.0
2023-09-20 10:40:00,51.55,51.55,51.52,51.52,50505.0,50.1098,50.1098,50.0806,50.0806,50505.0
2023-09-20 10:50:00,51.52,51.55,51.52,51.55,41160.0,50.0806,50.1098,50.0806,50.1098,41160.0
2023-09-20 11:00:00,51.55,51.6,51.55,51.6,65025.0,50.1098,50.1584,50.1098,50.1584,65025.0
2023-09-20 11:10:00,51.6,51.64,51.6,51.6,82845.0,50.1584,50.1973,50.1584,50.1584,82845.0
2023-09-20 11:20:00,51.6,51.6,51.57,51.57,110225.0,50.1584,50.1584,50.1292,50.1292,110225.0
2023-09-20 11:30:00,51.57,51.6,51.56,51.56,91420.0,50.1292,50.1584,50.1195,50.1195,91420.0
2023-09-20 11:40:00,51.56,51.57,51.55,51.55,66845.0,50.1195,50.1292,50.1098,50.1098,66845.0
2023-09-20 11:50:00,51.55,51.56,51.54,51.56,114565.0,50.1098,50.1195,50.1001,50.1195,114565.0
2023-09-20 12:00:00,51.56,51.57,51.52,51.53,80700.0,50.1195,50.1292,50.0806,50.0904,80700.0
2023-09-20 12:10:00,51.53,51.56,51.53,51.56,79290.0,50.0904,50.1195,50.0904,50.1195,79290.0
2023-09-20 12:20:00,51.56,51.58,51.55,51.58,121690.0,50.1195,50.139,50.1098,50.139,121690.0
2023-09-20 12:30:00,51.58,51.59,51.57,51.58,54610.0,50.139,50.1487,50.1292,50.139,54610.0
2023-09-20 12:40:00,51.58,51.58,51.56,51.56,59380.0,50.139,50.139,50.1195,50.1195,59380.0
2023-09-20 12:50:00,51.57,51.57,51.55,51.56,35220.0,50.1292,50.1292,50.1098,50.1195,35220.0
2023-09-20 13:00:00,51.55,51.55,51.53,51.53,90925.0,50.1098,50.1098,50.0904,50.0904,90925.0
2023-09-20 13:10:00,51.53,51.53,51.5,51.52,47450.0,50.0904,50.0904,50.0612,50.0806,47450.0
2023-09-20 13:20:00,51.52,51.53,51.49,51.49,64350.0,50.0806,50.0904,50.0515,50.0515,64350.0
2023-09-20 13:30:00,51.49,51.5,51.45,51.45,55990.0,50.0515,50.0612,50.0126,50.0126,55990.0
2023-09-20 13:40:00,51.44,51.48,51.43,51.47,48505.0,50.0029,50.0417,49.9931,50.032,48505.0
2023-09-20 13:50:00,51.47,51.52,51.47,51.51,67260.0,50.032,50.0806,50.032,50.0709,67260.0
2023-09-20 14:00:00,51.49,51.51,51.28,51.34,291965.0,50.0515,50.0709,49.8473,49.9057,291965.0
2023-09-20 14:10:00,51.34,51.44,51.32,51.41,163745.0,49.9057,50.0029,49.8862,49.9737,163745.0
2023-09-20 14:20:00,51.41,51.45,51.39,51.42,77755.0,49.9737,50.0126,49.9543,49.9834,77755.0
2023-09-20 14:30:00,51.39,51.53,51.39,51.48,237365.0,49.9543,50.0904,49.9543,50.0417,237365.0
2023-09-20 14:40:00,51.49,51.5,51.37,51.38,73920.0,50.0515,50.0612,49.9348,49.9445,73920.0
2023-09-20 14:50:00,51.35,51.38,51.3,51.32,174570.0,49.9154,49.9445,49.8668,49.8862,174570.0
2023-09-20 15:00:00,51.31,51.36,51.27,51.27,144020.0,49.8765,49.9251,49.8376,49.8376,144020.0
2023-09-20 15:10:00,51.28,51.28,51.13,51.15,183085.0,49.8473,49.8473,49.7015,49.721,183085.0
2023-09-20 15:20:00,51.14,51.2,51.12,51.2,151940.0,49.7112,49.7696,49.6918,49.7696,151940.0
2023-09-20 15:30:00,51.2,51.21,51.02,51.03,442870.0,49.7696,49.7793,49.5946,49.6043,442870.0
2023-09-20 15:40:00,51.04,51.04,50.96,51.01,418295.0,49.614,49.614,49.5363,49.5849,418295.0
2023-09-20 15:50:00,51.01,51.03,50.91,50.93,754585.0,49.5849,49.6043,49.4877,49.5071,754585.0
2023-09-21 09:30:00,50.62,50.62,50.41,50.43,493790.0,49.2058,49.2058,49.0016,49.0211,493790.0
2023-09-21 09:40:00,50.4,50.44,50.33,50.4,290695.0,48.9919,49.0308,48.9239,48.9919,290695.0
2023-09-21 09:50:00,50.41,50.41,50.28,50.28,99275.0,49.0016,49.0016,48.8753,48.8753,99275.0
2023-09-21 10:00:00,50.29,50.36,50.26,50.35,391125.0,48.885,48.953,48.8558,48.9433,391125.0
2023-09-21 10:10:00,50.37,50.48,50.35,50.45,359320.0,48.9628,49.0697,48.9433,49.0405,359320.0
2023-09-21 10:20:00,50.45,50.49,50.39,50.4,136940.0,49.0405,49.0794,48.9822,48.9919,136940.0
2023-09-21 10:30:00,50.38,50.41,50.36,50.41,102565.0,48.9725,49.0016,48.953,49.0016,102565.0
2023-09-21 10:40:00,50.41,50.43,50.35,50.37,96185.0,49.0016,49.0211,48.9433,48.9628,96185.0
2023-09-21 10:50:00,50.37,50.37,50.27,50.27,140280.0,48.9628,48.9628,48.8656,48.8656,140280.0
2023-09-21 11:00:00,50.29,50.33,50.27,50.29,87045.0,48.885,48.9239,48.8656,48.885,87045.0
2023-09-21 11:10:00,50.29,50.3,50.23,50.24,147430.0,48.885,48.8947,48.8267,48.8364,147430.0
2023-09-21 11:20:00,50.24,50.29,50.24,50.26,88680.0,48.8364,48.885,48.8364,48.8558,88680.0
2023-09-21 11:30:00,50.26,50.38,50.26,50.34,73010.0,48.8558,48.9725,48.8558,48.9336,73010.0
2023-09-21 11:40:00,50.35,50.38,50.31,50.38,116290.0,48.9433,48.9725,48.9044,48.9725,116290.0
2023-09-21 11:50:00,50.38,50.38,50.32,50.33,126660.0,48.9725,48.9725,48.9142,48.9239,126660.0
2023-09-21 12:00:00,50.31,50.32,50.28,50.29,53985.0,48.9044,48.9142,48.8753,48.885,53985.0
2023-09-21 12:10:00,50.29,50.3,50.26,50.28,91645.0,48.885,48.8947,48.8558,48.8753,91645.0
2023-09-21 12:20:00,50.29,50.3,50.27,50.29,122045.0,48.885,48.8947,48.8656,48.885,122045.0
2023-09-21 12:30:00,50.29,50.32,50.25,50.26,94115.0,48.885,48.9142,48.8461,48.8558,94115.0
2023-09-21 12:40:00,50.25,50.27,50.23,50.26,93855.0,48.8461,48.8656,48.8267,48.8558,93855.0
2023-09-21 12:50:00,50.26,50.28,50.24,50.25,71330.0,48.8558,48.8753,48.8364,48.8461,71330.0
2023-09-21 13:00:00,50.25,50.31,50.23,50.3,163340.0,48.8461,48.9044,48.8267,48.8947,163340.0
2023-09-21 13:10:00,50.3,50.39,50.29,50.39,112750.0,48.8947,48.9822,48.885,48.9822,112750.0
2023-09-21 13:20:00,50.38,50.41,50.37,50.4,80795.0,48.9725,49.0016,48.9628,48.9919,80795.0
2023-09-21 13:30:00,50.4,50.43,50.39,50.39,488395.0,48.9919,49.0211,48.9822,48.9822,488395.0
2023-09-21 13:40:00,50.39,50.4,50.36,50.37,357730.0,48.9822,48.9919,48.953,48.9628,357730.0
2023-09-21 13:50:00,50.38,50.4,50.36,50.38,104220.0,48.9725,48.9919,48.953,48.9725,104220.0
2023-09-21 14:00:00,50.39,50.39,50.34,50.36,89950.0,48.9822,48.9822,48.9336,48.953,89950.0
2023-09-21 14:10:00,50.36,50.38,50.34,50.35,89050.0,48.953,48.9725,48.9336,48.9433,89050.0
2023-09-21 14:20:00,50.35,50.36,50.3,50.3,156030.0,48.9433,48.953,48.8947,48.8947,156030.0
2023-09-21 14:30:00,50.3,50.32,50.27,50.3,178975.0,48.8947,48.9142,48.8656,48.8947,178975.0
2023-09-21 14:40:00,50.3,50.31,50.28,50.28,145135.0,48.8947,48.9044,48.8753,48.8753,145135.0
2023-09-21 14:50:00,50.28,50.29,50.25,50.25,92040.0,48.8753,48.885,48.8461,48.8461,92040.0
2023-09-21 15:00:00,50.26,50.29,50.24,50.27,113855.0,48.8558,48.885,48.8364,48.8656,113855.0
2023-09-21 15:10:00,50.26,50.26,50.18,50.19,209700.0,48.8558,48.8558,48.7781,48.7878,209700.0
2023-09-21 15:20:00,50.19,50.21,50.13,50.15,216565.0,48.7878,48.8072,48.7295,48.7489,216565.0
2023-09-21 15:30:00,50.15,50.15,50.11,50.12,214680.0,48.7489,48.7489,48.71,48.7197,214680.0
2023-09-21 15:40:00,50.12,50.12,50.08,50.1,243050.0,48.7197,48.7197,48.6809,48.7003,243050.0
2023-09-21 15:50:00,50.09,50.09,49.99,50.0,582435.0,48.6906,48.6906,48.5934,48.6031,582435.0
2023-09-22 09:30:00,50.1,50.31,50.1,50.26,417705.0,48.7003,48.9044,48.7003,48.8558,417705.0
2023-09-22 09:40:00,50.26,50.28,50.14,50.16,475285.0,48.8558,48.8753,48.7392,48.7586,475285.0
2023-09-22 09:50:00,50.19,50.21,50.07,50.13,139920.0,48.7878,48.8072,48.6711,48.7295,139920.0
2023-09-22 10:00:00,50.15,50.25,50.11,50.23,38485.0,48.7489,48.8461,48.71,48.8267,38485.0
2023-09-22 10:10:00,50.22,50.22,50.1,50.13,260695.0,48.817,48.817,48.7003,48.7295,260695.0
2023-09-22 10:20:00,50.13,50.2,50.11,50.19,86830.0,48.7295,48.7975,48.71,48.7878,86830.0
2023-09-22 10:30:00,50.19,50.26,50.19,50.23,115080.0,48.7878,48.8558,48.7878,48.8267,115080.0
2023-09-22 10:40:00,50.23,50.23,50.2,50.22,64270.0,48.8267,48.8267,48.7975,48.817,64270.0
2023-09-22 10:50:00,50.2,50.24,50.17,50.24,137210.0,48.7975,48.8364,48.7683,48.8364,137210.0
2023-09-22 11:00:00,50.24,50.24,50.13,50.13,172745.0,48.8364,48.8364,48.7295,48.7295,172745.0
2023-09-22 11:10:00,50.13,50.15,50.11,50.13,74235.0,48.7295,48.7489,48.71,48.7295,74235.0
2023-09-22 11:20:00,50.14,50.16,50.1,50.16,97985.0,48.7392,48.7586,48.7003,48.7586,97985.0
2023-09-22 11:30:00,50.15,50.17,50.13,50.17,37040.0,48.7489,48.7683,48.7295,48.7683,37040.0
2023-09-22 11:40:00,50.17,50.17,50.11,50.14,215470.0,48.7683,48.7683,48.71,48.7392,215470.0
2023-09-22 11:50:00,50.14,50.15,50.07,50.08,150550.0,48.7392,48.7489,48.6711,48.6809,150550.0
2023-09-22 12:00:00,50.07,50.07,50.04,50.06,61780.0,48.6711,48.6711,48.642,48.6614,61780.0
2023-09-22 12:10:00,50.05,50.13,50.04,50.13,66040.0,48.6517,48.7295,48.642,48.7295,66040.0
2023-09-22 12:20:00,50.13,50.13,50.09,50.1,37705.0,48.7295,48.7295,48.6906,48.7003,37705.0
2023-09-22 12:30:00,50.11,50.18,50.11,50.17,47350.0,48.71,48.7781,48.71,48.7683,47350.0
2023-09-22 12:40:00,50.19,50.19,50.15,50.15,40365.0,48.7878,48.7878,48.7489,48.7489,40365.0
2023-09-22 12:50:00,50.16,50.18,50.14,50.16,72885.0,48.7586,48.7781,48.7392,48.7586,72885.0
2023-09-22 13:00:00,50.16,50.21,50.15,50.18,54975.0,48.7586,48.8072,48.7489,48.7781,54975.0
2023-09-22 13:10:00,50.18,50.21,50.17,50.18,125070.0,48.7781,48.8072,48.7683,48.7781,125070.0
2023-09-22 13:20:00,50.18,50.18,50.1,50.13,108560.0,48.7781,48.7781,48.7003,48.7295,108560.0
2023-09-22 13:30:00,50.13,50.14,50.06,50.07,88405.0,48.7295,48.7392,48.6614,48.6711,88405.0
2023-09-22 13:40:00,50.07,50.08,50.03,50.04,68290.0,48.6711,48.6809,48.6323,48.642,68290.0
2023-09-22 13:50:00,50.04,50.09,50.04,50.08,51705.0,48.642,48.6906,48.642,48.6809,51705.0
2023-09-22 14:00:00,50.08,50.08,50.05,50.05,21305.0,48.6809,48.6809,48.6517,48.6517,21305.0
2023-09-22 14:10:00,50.05,50.05,49.96,49.96,135735.0,48.6517,48.6517,48.5642,48.5642,135735.0
2023-09-22 14:20:00,49.97,50.02,49.97,49.99,59070.0,48.5739,48.6225,48.5739,48.5934,59070.0
2023-09-22 14:30:00,49.99,50.02,49.97,49.98,54080.0,48.5934,48.6225,48.5739,48.5837,54080.0
2023-09-22 14:40:00,49.98,50.0,49.95,50.0,164135.0,48.5837,48.6031,48.5545,48.6031,164135.0
2023-09-22 14:50:00,50.0,50.02,49.98,50.01,139290.0,48.6031,48.6225,48.5837,48.6128,139290.0
2023-09-22 15:00:00,50.0,50.18,50.0,50.17,151215.0,48.6031,48.7781,48.6031,48.7683,151215.0
2023-09-22 15:10:00,50.18,50.2,50.16,50.19,286375.0,48.7781,48.7975,48.7586,48.7878,286375.0
2023-09-22 15:20:00,50.19,50.24,50.17,50.18,193790.0,48.7878,48.8364,48.7683,48.7781,193790.0
2023-09-22 15:30:00,50.18,50.2,50.1,50.11,62130.0,48.7781,48.7975,48.7003,48.71,62130.0
2023-09-22 15:40:00,50.11,50.11,49.99,50.0,112875.0,48.71,48.71,48.5934,48.6031,112875.0
2023-09-22 15:50:00,50.0,50.0,49.92,49.94,574470.0,48.6031,48.6031,48.5253,48.5448,574470.0
2023-09-25 09:30:00,49.71,49.97,49.7,49.93,718330.0,48.3212,48.5739,48.3115,48.5351,718330.0
2023-09-25 09:40:00,49.93,50.09,49.93,50.05,334320.0,48.5351,48.6906,48.5351,48.6517,334320.0
2023-09-25 09:50:00,50.05,50.14,50.04,50.12,279160.0,48.6517,48.7392,48.642,48.7197,279160.0
2023-09-25 10:00:00,50.13,50.13,49.98,50.01,277700.0,48.7295,48.7295,48.5837,48.6128,277700.0
2023-09-25 10:10:00,50.01,50.08,49.99,50.02,304235.0,48.6128,48.6809,48.5934,48.6225,304235.0
2023-09-25 10:20:00,50.01,50.05,49.94,49.98,95255.0,48.6128,48.6517,48.5448,48.5837,95255.0
2023-09-25 10:30:00,49.98,50.05,49.96,50.04,148845.0,48.5837,48.6517,48.5642,48.642,148845.0
2023-09-25 10:40:00,50.03,50.03,49.99,50.02,85410.0,48.6323,48.6323,48.5934,48.6225,85410.0
2023-09-25 10:50:00,50.01,50.01,49.97,49.98,88705.0,48.6128,48.6128,48.5739,48.5837,88705.0
2023-09-25 11:00:00,49.98,50.1,49.97,50.1,122880.0,48.5837,48.7003,48.5739,48.7003,122880.0
2023-09-25 11:10:00,50.1,50.22,50.09,50.22,350305.0,48.7003,48.817,48.6906,48.817,350305.0
2023-09-25 11:20:00,50.21,50.21,50.16,50.16,169810.0,48.8072,48.8072,48.7586,48.7586,169810.0
2023-09-25 11:30:00,50.16,50.19,50.16,50.16,129000.0,48.7586,48.7878,48.7586,48.7586,129000.0
2023-09-25 11:40:00,50.16,50.25,50.15,50.22,103980.0,48.7586,48.8461,48.7489,48.817,103980.0
2023-09-25 11:50:00,50.22,50.26,50.22,50.24,59175.0,48.817,48.8558,48.817,48.8364,59175.0
2023-09-25 12:00:00,50.23,50.25,50.22,50.25,168175.0,48.8267,48.8461,48.817,48.8461,168175.0
2023-09-25 12:10:00,50.25,50.3,50.24,50.3,21665.0,48.8461,48.8947,48.8364,48.8947,21665.0
2023-09-25 12:20:00,50.3,50.32,50.28,50.31,144625.0,48.8947,48.9142,48.8753,48.9044,144625.0
2023-09-25 12:30:00,50.31,50.32,50.27,50.27,67185.0,48.9044,48.9142,48.8656,48.8656,67185.0
2023-09-25 12:40:00,50.27,50.31,50.27,50.28,74065.0,48.8656,48.9044,48.8656,48.8753,74065.0
2023-09-25 12:50:00,50.28,50.28,50.21,50.25,53430.0,48.8753,48.8753,48.8072,48.8461,53430.0
2023-09-25 13:00:00,50.25,50.29,50.22,50.29,70245.0,48.8461,48.885,48.817,48.885,70245.0
2023-09-25 13:10:00,50.29,50.32,50.28,50.28,51355.0,48.885,48.9142,48.8753,48.8753,51355.0
2023-09-25 13:20:00,50.29,50.3,50.18,50.21,167020.0,48.885,48.8947,48.7781,48.8072,167020.0
2023-09-25 13:30:00,50.21,50.26,50.2,50.25,222255.0,48.8072,48.8558,48.7975,48.8461,222255.0
2023-09-25 13:40:00,50.25,50.25,50.21,50.24,118895.0,48.8461,48.8461,48.8072,48.8364,118895.0
2023-09-25 13:50:00,50.24,50.26,50.22,50.26,62000.0,48.8364,48.8558,48.817,48.8558,62000.0
2023-09-25 14:00:00,50.27,50.29,50.25,50.26,50265.0,48.8656,48.885,48.8461,48.8558,50265.0
2023-09-25 14:10:00,50.24,50.27,50.22,50.25,52660.0,48.8364,48.8656,48.817,48.8461,52660.0
2023-09-25 14:20:00,50.25,50.25,50.2,50.22,64690.0,48.8461,48.8461,48.7975,48.817,64690.0
2023-09-25 14:30:00,50.22,50.28,50.21,50.25,99055.0,48.817,48.8753,48.8072,48.8461,99055.0
2023-09-25 14:40:00,50.25,50.26,50.21,50.23,153215.0,48.8461,48.8558,48.8072,48.8267,153215.0
2023-09-25 14:50:00,50.22,50.23,50.18,50.19,85260.0,48.817,48.8267,48.7781,48.7878,85260.0
2023-09-25 15:00:00,50.19,50.2,50.11,50.11,128620.0,48.7878,48.7975,48.71,48.71,128620.0
2023-09-25 15:10:00,50.11,50.25,50.11,50.24,245035.0,48.71,48.8461,48.71,48.8364,245035.0
2023-09-25 15:20:00,50.24,50.26,50.16,50.19,124695.0,48.8364,48.8558,48.7586,48.7878,124695.0
2023-09-25 15:30:00,50.19,50.22,50.18,50.22,161175.0,48.7878,48.817,48.7781,48.817,161175.0
2023-09-25 15:40:00,50.22,50.23,50.19,50.23,162405.0,48.817,48.8267,48.7878,48.8267,162405.0
2023-09-25 15:50:00,50.21,50.26,50.15,50.25,1220375.0,48.8072,48.8558,48.7489,48.8461,1220375.0
2023-09-26 09:30:00,49.66,49.83,49.63,49.82,421580.0,48.4958,48.6618,48.4665,48.6521,421580.0
2023-09-26 09:40:00,49.82,49.93,49.82,49.88,514025.0,48.6521,48.7595,48.6521,48.7107,514025.0
2023-09-26 09:50:00,49.88,49.88,49.75,49.79,331340.0,48.7107,48.7107,48.5837,48.6228,331340.0
2023-09-26 10:00:00,49.82,49.85,49.71,49.75,194855.0,48.6521,48.6814,48.5446,48.5837,194855.0
2023-09-26 10:10:00,49.74,49.74,49.58,49.6,137350.0,48.5739,48.5739,48.4177,48.4372,137350.0
2023-09-26 10:20:00,49.6,49.74,49.59,49.73,484670.0,48.4372,48.5739,48.4275,48.5642,484670.0
2023-09-26 10:30:00,49.73,49.73,49.63,49.65,152760.0,48.5642,48.5642,48.4665,48.486,152760.0
2023-09-26 10:40:00,49.66,49.76,49.66,49.7,125965.0,48.4958,48.5935,48.4958,48.5349,125965.0
2023-09-26 10:50:00,49.69,49.72,49.67,49.71,253570.0,48.5251,48.5544,48.5056,48.5446,253570.0
2023-09-26 11:00:00,49.71,49.74,49.64,49.66,416145.0,48.5446,48.5739,48.4763,48.4958,416145.0
2023-09-26 11:10:00,49.66,49.66,49.63,49.63,118150.0,48.4958,48.4958,48.4665,48.4665,118150.0
2023-09-26 11:20:00,49.63,49.64,49.53,49.54,74850.0,48.4665,48.4763,48.3689,48.3786,74850.0
2023-09-26 11:30:00,49.52,49.56,49.5,49.55,169645.0,48.3591,48.3982,48.3396,48.3884,169645.0
2023-09-26 11:40:00,49.55,49.56,49.5,49.52,108775.0,48.3884,48.3982,48.3396,48.3591,108775.0
2023-09-26 11:50:00,49.52,49.56,49.51,49.55,124095.0,48.3591,48.3982,48.3493,48.3884,124095.0
2023-09-26 12:00:00,49.55,49.58,49.52,49.58,87765.0,48.3884,48.4177,48.3591,48.4177,87765.0
2023-09-26 12:10:00,49.58,49.6,49.54,49.55,248860.0,48.4177,48.4372,48.3786,48.3884,248860.0
2023-09-26 12:20:00,49.55,49.58,49.55,49.57,81565.0,48.3884,48.4177,48.3884,48.4079,81565.0
2023-09-26 12:30:00,49.56,49.56,49.54,49.56,73115.0,48.3982,48.3982,48.3786,48.3982,73115.0
2023-09-26 12:40:00,49.55,49.57,49.54,49.56,48060.0,48.3884,48.4079,48.3786,48.3982,48060.0
2023-09-26 12:50:00,49.55,49.58,49.53,49.53,55580.0,48.3884,48.4177,48.3689,48.3689,55580.0
2023-09-26 13:00:00,49.53,49.55,49.46,49.55,201970.0,48.3689,48.3884,48.3005,48.3884,201970.0
2023-09-26 13:10:00,49.55,49.57,49.51,49.51,180055.0,48.3884,48.4079,48.3493,48.3493,180055.0
2023-09-26 13:20:00,49.51,49.52,49.46,49.46,67180.0,48.3493,48.3591,48.3005,48.3005,67180.0
2023-09-26 13:30:00,49.46,49.48,49.39,49.39,108565.0,48.3005,48.32,48.2321,48.2321,108565.0
2023-09-26 13:40:00,49.39,49.39,49.34,49.35,107855.0,48.2321,48.2321,48.1833,48.1931,107855.0
2023-09-26 13:50:00,49.35,49.41,49.35,49.4,98625.0,48.1931,48.2517,48.1931,48.2419,98625.0
2023-09-26 14:00:00,49.4,49.4,49.34,49.34,85120.0,48.2419,48.2419,48.1833,48.1833,85120.0
2023-09-26 14:10:00,49.33,49.35,49.3,49.31,329280.0,48.1736,48.1931,48.1443,48.154,329280.0
2023-09-26 14:20:00,49.32,49.36,49.31,49.31,59135.0,48.1638,48.2028,48.154,48.154,59135.0
2023-09-26 14:30:00,49.31,49.34,49.3,49.31,110475.0,48.154,48.1833,48.1443,48.154,110475.0
2023-09-26 14:40:00,49.31,49.32,49.28,49.31,123870.0,48.154,48.1638,48.1247,48.154,123870.0
2023-09-26 14:50:00,49.31,49.33,49.3,49.33,79865.0,48.154,48.1736,48.1443,48.1736,79865.0
2023-09-26 15:00:00,49.32,49.35,49.31,49.35,102905.0,48.1638,48.1931,48.154,48.1931,102905.0
2023-09-26 15:10:00,49.35,49.36,49.27,49.28,267615.0,48.1931,48.2028,48.115,48.1247,267615.0
2023-09-26 15:20:00,49.28,49.28,49.24,49.27,131005.0,48.1247,48.1247,48.0857,48.115,131005.0
2023-09-26 15:30:00,49.27,49.29,49.25,49.28,430305.0,48.115,48.1345,48.0954,48.1247,430305.0
2023-09-26 15:40:00,49.28,49.33,49.26,49.27,176995.0,48.1247,48.1736,48.1052,48.115,176995.0
2023-09-26 15:50:00,49.25,49.28,49.21,49.23,465885.0,48.0954,48.1247,48.0564,48.0759,465885.0
2023-09-27 09:30:00,49.47,49.63,49.47,49.51,626120.0,48.3103,48.4665,48.3103,48.3493,626120.0
2023-09-27 09:40:00,49.51,49.51,49.38,49.47,157380.0,48.3493,48.3493,48.2224,48.3103,157380.0
2023-09-27 09:50:00,49.48,49.61,49.48,49.6,43375.0,48.32,48.447,48.32,48.4372,43375.0
2023-09-27 10:00:00,49.61,49.64,49.53,49.59,66735.0,48.447,48.4763,48.3689,48.4275,66735.0
2023-09-27 10:10:00,49.58,49.58,49.53,49.53,71460.0,48.4177,48.4177,48.3689,48.3689,71460.0
2023-09-27 10:20:00,49.54,49.68,49.54,49.66,169700.0,48.3786,48.5153,48.3786,48.4958,169700.0
2023-09-27 10:30:00,49.64,49.67,49.57,49.64,110935.0,48.4763,48.5056,48.4079,48.4763,110935.0
2023-09-27 10:40:00,49.63,49.64,49.59,49.64,58730.0,48.4665,48.4763,48.4275,48.4763,58730.0
2023-09-27 10:50:00,49.65,49.65,49.44,49.47,61540.0,48.486,48.486,48.281,48.3103,61540.0
2023-09-27 11:00:00,49.44,49.59,49.44,49.59,46785.0,48.281,48.4275,48.281,48.4275,46785.0
2023-09-27 11:10:00,49.58,49.58,49.52,49.55,55580.0,48.4177,48.4177,48.3591,48.3884,55580.0
2023-09-27 11:20:00,49.53,49.57,49.5,49.57,69275.0,48.3689,48.4079,48.3396,48.4079,69275.0
2023-09-27 11:30:00,49.57,49.59,49.53,49.54,56105.0,48.4079,48.4275,48.3689,48.3786,56105.0
2023-09-27 11:40:00,49.53,49.53,49.42,49.44,60395.0,48.3689,48.3689,48.2614,48.281,60395.0
2023-09-27 11:50:00,49.45,49.47,49.43,49.45,38290.0,48.2907,48.3103,48.2712,48.2907,38290.0
2023-09-27 12:00:00,49.45,49.45,49.3,49.31,80750.0,48.2907,48.2907,48.1443,48.154,80750.0
2023-09-27 12:10:00,49.31,49.35,49.28,49.29,37250.0,48.154,48.1931,48.1247,48.1345,37250.0
2023-09-27 12:20:00,49.29,49.3,49.26,49.3,72025.0,48.1345,48.1443,48.1052,48.1443,72025.0
2023-09-27 12:30:00,49.3,49.37,49.29,49.36,97185.0,48.1443,48.2126,48.1345,48.2028,97185.0
2023-09-27 12:40:00,49.35,49.45,49.34,49.43,147555.0,48.1931,48.2907,48.1833,48.2712,147555.0
2023-09-27 12:50:00,49.43,49.43,49.35,49.36,157915.0,48.2712,48.2712,48.1931,48.2028,157915.0
2023-09-27 13:00:00,49.36,49.42,49.36,49.4,188560.0,48.2028,48.2614,48.2028,48.2419,188560.0
2023-09-27 13:10:00,49.4,49.42,49.28,49.31,175645.0,48.2419,48.2614,48.1247,48.154,175645.0
2023-09-27 13:20:00,49.31,49.31,49.18,49.2,385730.0,48.154,48.154,48.0271,48.0466,385730.0
2023-09-27 13:30:00,49.19,49.23,49.18,49.2,116780.0,48.0368,48.0759,48.0271,48.0466,116780.0
2023-09-27 13:40:00,49.2,49.23,49.14,49.23,67835.0,48.0466,48.0759,47.988,48.0759,67835.0
2023-09-27 13:50:00,49.23,49.3,49.23,49.3,69895.0,48.0759,48.1443,48.0759,48.1443,69895.0
2023-09-27 14:00:00,49.3,49.31,49.25,49.25,51155.0,48.1443,48.154,48.0954,48.0954,51155.0
2023-09-27 14:10:00,49.24,49.32,49.23,49.3,62995.0,48.0857,48.1638,48.0759,48.1443,62995.0
2023-09-27 14:20:00,49.3,49.43,49.3,49.43,126445.0,48.1443,48.2712,48.1443,48.2712,126445.0
2023-09-27 14:30:00,49.43,49.55,49.43,49.55,96855.0,48.2712,48.3884,48.2712,48.3884,96855.0
2023-09-27 14:40:00,49.56,49.6,49.53,49.55,117080.0,48.3982,48.4372,48.3689,48.3884,117080.0
2023-09-27 14:50:00,49.54,49.59,49.53,49.57,113530.0,48.3786,48.4275,48.3689,48.4079,113530.0
2023-09-27 15:00:00,49.56,49.71,49.55,49.69,136200.0,48.3982,48.5446,48.3884,48.5251,136200.0
2023-09-27 15:10:00,49.7,49.74,49.64,49.64,108830.0,48.5349,48.5739,48.4763,48.4763,108830.0
2023-09-27 15:20:00,49.64,49.69,49.63,49.66,117340.0,48.4763,48.5251,48.4665,48.4958,117340.0
2023-09-27 15:30:00,49.66,49.66,49.56,49.57,188440.0,48.4958,48.4958,48.3982,48.4079,188440.0
2023-09-27 15:40:00,49.57,49.58,49.44,49.47,244965.0,48.4079,48.4177,48.281,48.3103,244965.0
2023-09-27 15:50:00,49.47,49.53,49.45,49.53,666805.0,48.3103,48.3689,48.2907,48.3689,666805.0
2023-09-28 09:30:00,49.55,49.77,49.5,49.74,526940.0,48.3884,48.6032,48.3396,48.5739,526940.0
2023-09-28 09:40:00,49.75,49.75,49.57,49.64,190345.0,48.5837,48.5837,48.4079,48.4763,190345.0
2023-09-28 09:50:00,49.64,49.85,49.64,49.85,139250.0,48.4763,48.6814,48.4763,48.6814,139250.0
2023-09-28 10:00:00,49.86,49.88,49.79,49.79,109830.0,48.6911,48.7107,48.6228,48.6228,109830.0
2023-09-28 10:10:00,49.78,49.83,49.68,49.77,84565.0,48.613,48.6618,48.5153,48.6032,84565.0
2023-09-28 10:20:00,49.78,49.79,49.72,49.74,53030.0,48.613,48.6228,48.5544,48.5739,53030.0
2023-09-28 10:30:00,49.72,49.79,49.62,49.79,121380.0,48.5544,48.6228,48.4568,48.6228,121380.0
2023-09-28 10:40:00,49.78,49.86,49.74,49.85,63800.0,48.613,48.6911,48.5739,48.6814,63800.0
2023-09-28 10:50:00,49.85,49.87,49.82,49.85,75590.0,48.6814,48.7009,48.6521,48.6814,75590.0
2023-09-28 11:00:00,49.86,49.91,49.84,49.91,79725.0,48.6911,48.74,48.6716,48.74,79725.0
2023-09-28 11:10:00,49.92,49.92,49.87,49.89,83170.0,48.7497,48.7497,48.7009,48.7204,83170.0
2023-09-28 11:20:00,49.89,50.03,49.89,50.02,70560.0,48.7204,48.8571,48.7204,48.8474,70560.0
2023-09-28 11:30:00,50.03,50.1,50.03,50.08,100205.0,48.8571,48.9255,48.8571,48.906,100205.0
2023-09-28 11:40:00,50.07,50.15,50.07,50.14,88305.0,48.8962,48.9743,48.8962,48.9646,88305.0
2023-09-28 11:50:00,50.13,50.16,50.12,50.16,809025.0,48.9548,48.9841,48.945,48.9841,809025.0
2023-09-28 12:00:00,50.16,50.16,50.07,50.1,133960.0,48.9841,48.9841,48.8962,48.9255,133960.0
2023-09-28 12:10:00,50.11,50.15,50.09,50.14,53675.0,48.9353,48.9743,48.9157,48.9646,53675.0
2023-09-28 12:20:00,50.15,50.24,50.13,50.24,49705.0,48.9743,49.0622,48.9548,49.0622,49705.0
2023-09-28 12:30:00,50.25,50.25,50.18,50.24,210480.0,49.072,49.072,49.0036,49.0622,210480.0
2023-09-28 12:40:00,50.22,50.26,50.16,50.17,101155.0,49.0427,49.0817,48.9841,48.9939,101155.0
2023-09-28 12:50:00,50.18,50.19,50.1,50.14,105250.0,49.0036,49.0134,48.9255,48.9646,105250.0
2023-09-28 13:00:00,50.15,50.17,50.08,50.14,58760.0,48.9743,48.9939,48.906,48.9646,58760.0
2023-09-28 13:10:00,50.15,50.15,50.11,50.11,28315.0,48.9743,48.9743,48.9353,48.9353,28315.0
2023-09-28 13:20:00,50.11,50.15,50.07,50.07,31785.0,48.9353,48.9743,48.8962,48.8962,31785.0
2023-09-28 13:30:00,50.07,50.07,50.0,50.04,107505.0,48.8962,48.8962,48.8278,48.8669,107505.0
2023-09-28 13:40:00,50.04,50.06,50.0,50.06,35015.0,48.8669,48.8864,48.8278,48.8864,35015.0
2023-09-28 13:50:00,50.07,50.07,50.01,50.03,162245.0,48.8962,48.8962,48.8376,48.8571,162245.0
2023-09-28 14:00:00,50.04,50.07,50.02,50.07,54270.0,48.8669,48.8962,48.8474,48.8962,54270.0
2023-09-28 14:10:00,50.07,50.13,50.05,50.11,129990.0,48.8962,48.9548,48.8767,48.9353,129990.0
2023-09-28 14:20:00,50.11,50.13,50.09,50.1,83800.0,48.9353,48.9548,48.9157,48.9255,83800.0
2023-09-28 14:30:00,50.11,50.11,49.97,50.01,88190.0,48.9353,48.9353,48.7985,48.8376,88190.0
2023-09-28 14:40:00,50.01,50.07,50.01,50.02,106655.0,48.8376,48.8962,48.8376,48.8474,106655.0
2023-09-28 14:50:00,50.02,50.07,50.02,50.07,80445.0,48.8474,48.8962,48.8474,48.8962,80445.0
2023-09-28 15:00:00,50.08,50.12,50.07,50.12,85025.0,48.906,48.945,48.8962,48.945,85025.0
2023-09-28 15:10:00,50.12,50.22,50.11,50.2,138385.0,48.945,49.0427,48.9353,49.0232,138385.0
2023-09-28 15:20:00,50.2,50.23,50.19,50.21,120880.0,49.0232,49.0525,49.0134,49.0329,120880.0
2023-09-28 15:30:00,50.21,50.21,50.01,50.02,183850.0,49.0329,49.0329,48.8376,48.8474,183850.0
2023-09-28 15:40:00,50.01,50.09,50.0,50.03,125030.0,48.8376,48.9157,48.8278,48.8571,125030.0
2023-09-28 15:50:00,50.03,50.06,50.0,50.05,1068170.0,48.8571,48.8864,48.8278,48.8767,1068170.0
2023-09-29 09:30:00,50.43,50.5,50.36,50.48,788160.0,49.2478,49.3161,49.1794,49.2966,788160.0
2023-09-29 09:40:00,50.48,50.5,50.26,50.28,397505.0,49.2966,49.3161,49.0817,49.1013,397505.0
2023-09-29 09:50:00,50.31,50.44,50.3,50.43,267760.0,49.1306,49.2575,49.1208,49.2478,267760.0
2023-09-29 10:00:00,50.45,50.46,50.28,50.32,68120.0,49.2673,49.2771,49.1013,49.1403,68120.0
2023-09-29 10:10:00,50.34,50.34,50.23,50.28,91600.0,49.1599,49.1599,49.0525,49.1013,91600.0
2023-09-29 10:20:00,50.27,50.29,50.17,50.26,124865.0,49.0915,49.111,48.9939,49.0817,124865.0
2023-09-29 10:30:00,50.26,50.36,50.26,50.33,85210.0,49.0817,49.1794,49.0817,49.1501,85210.0
2023-09-29 10:40:00,50.34,50.39,50.32,50.38,297055.0,49.1599,49.2087,49.1403,49.1989,297055.0
2023-09-29 10:50:00,50.39,50.41,50.32,50.32,110090.0,49.2087,49.2282,49.1403,49.1403,110090.0
2023-09-29 11:00:00,50.32,50.33,50.19,50.25,99785.0,49.1403,49.1501,49.0134,49.072,99785.0
2023-09-29 11:10:00,50.26,50.33,50.25,50.32,248815.0,49.0817,49.1501,49.072,49.1403,248815.0
2023-09-29 11:20:00,50.33,50.44,50.28,50.28,256575.0,49.1501,49.2575,49.1013,49.1013,256575.0
2023-09-29 11:30:00,50.28,50.32,50.15,50.18,112650.0,49.1013,49.1403,48.9743,49.0036,112650.0
2023-09-29 11:40:00,50.17,50.22,50.14,50.17,277905.0,48.9939,49.0427,48.9646,48.9939,277905.0
2023-09-29 11:50:00,50.16,50.19,50.09,50.17,81035.0,48.9841,49.0134,48.9157,48.9939,81035.0
2023-09-29 12:00:00,50.17,50.29,50.15,50.28,135445.0,48.9939,49.111,48.9743,49.1013,135445.0
2023-09-29 12:10:00,50.27,50.29,50.18,50.27,99730.0,49.0915,49.111,49.0036,49.0915,99730.0
2023-09-29 12:20:00,50.26,50.29,50.24,50.24,79370.0,49.0817,49.111,49.0622,49.0622,79370.0
2023-09-29 12:30:00,50.25,50.27,50.19,50.21,77235.0,49.072,49.0915,49.0134,49.0329,77235.0
2023-09-29 12:40:00,50.2,50.25,50.12,50.12,103075.0,49.0232,49.072,48.945,48.945,103075.0
2023-09-29 12:50:00,50.13,50.13,50.04,50.07,115765.0,48.9548,48.9548,48.8669,48.8962,115765.0
2023-09-29 13:00:00,50.07,50.07,49.86,49.88,174215.0,48.8962,48.8962,48.6911,48.7107,174215.0
2023-09-29 13:10:00,49.88,49.9,49.85,49.89,93220.0,48.7107,48.7302,48.6814,48.7204,93220.0
2023-09-29 13:20:00,49.89,49.97,49.88,49.97,90805.0,48.7204,48.7985,48.7107,48.7985,90805.0
2023-09-29 13:30:00,49.97,49.98,49.92,49.94,78665.0,48.7985,48.8083,48.7497,48.7693,78665.0
2023-09-29 13:40:00,49.95,49.98,49.89,49.9,184610.0,48.779,48.8083,48.7204,48.7302,184610.0
2023-09-29 13:50:00,49.9,49.93,49.83,49.83,87565.0,48.7302,48.7595,48.6618,48.6618,87565.0
2023-09-29 14:00:00,49.84,49.89,49.81,49.85,137295.0,48.6716,48.7204,48.6423,48.6814,137295.0
2023-09-29 14:10:00,49.86,49.88,49.83,49.85,126630.0,48.6911,48.7107,48.6618,48.6814,126630.0
2023-09-29 14:20:00,49.84,49.91,49.81,49.82,131370.0,48.6716,48.74,48.6423,48.6521,131370.0
2023-09-29 14:30:00,49.82,49.85,49.79,49.84,62490.0,48.6521,48.6814,48.6228,48.6716,62490.0
2023-09-29 14:40:00,49.84,49.94,49.84,49.9,88925.0,48.6716,48.7693,48.6716,48.7302,88925.0
2023-09-29 14:50:00,49.89,50.05,49.89,50.05,174460.0,48.7204,48.8767,48.7204,48.8767,174460.0
2023-09-29 15:00:00,50.05,50.09,49.95,49.97,92350.0,48.8767,48.9157,48.779,48.7985,92350.0
2023-09-29 15:10:00,49.97,50.04,49.95,50.0,124815.0,48.7985,48.8669,48.779,48.8278,124815.0
2023-09-29 15:20:00,50.0,50.0,49.91,49.96,106575.0,48.8278,48.8278,48.74,48.7888,106575.0
2023-09-29 15:30:00,49.95,49.96,49.87,49.92,109705.0,48.779,48.7888,48.7009,48.7497,109705.0
2023-09-29 15:40:00,49.91,49.96,49.87,49.96,129175.0,48.74,48.7888,48.7009,48.7888,129175.0
2023-09-29 15:50:00,49.95,50.04,49.83,49.86,944855.0,48.779,48.8669,48.6618,48.6911,944855.0
2023-10-02 09:30:00,49.73,49.88,49.65,49.74,472320.0,48.5642,48.7107,48.486,48.5739,472320.0
2023-10-02 09:40:00,49.7,49.7,49.51,49.53,67235.0,48.5349,48.5349,48.3493,48.3689,67235.0
2023-10-02 09:50:00,49.52,49.59,49.45,49.57,110525.0,48.3591,48.4275,48.2907,48.4079,110525.0
2023-10-02 10:00:00,49.57,49.68,49.54,49.56,165040.0,48.4079,48.5153,48.3786,48.3982,165040.0
2023-10-02 10:10:00,49.55,49.59,49.5,49.53,122620.0,48.3884,48.4275,48.3396,48.3689,122620.0
2023-10-02 10:20:00,49.53,49.63,49.48,49.49,73930.0,48.3689,48.4665,48.32,48.3298,73930.0
2023-10-02 10:30:00,49.49,49.55,49.44,49.46,79185.0,48.3298,48.3884,48.281,48.3005,79185.0
2023-10-02 10:40:00,49.49,49.51,49.38,49.44,70275.0,48.3298,48.3493,48.2224,48.281,70275.0
2023-10-02 10:50:00,49.43,49.45,49.37,49.42,81375.0,48.2712,48.2907,48.2126,48.2614,81375.0
2023-10-02 11:00:00,49.42,49.55,49.42,49.44,162025.0,48.2614,48.3884,48.2614,48.281,162025.0
2023-10-02 11:10:00,49.43,49.52,49.41,49.47,37115.0,48.2712,48.3591,48.2517,48.3103,37115.0
2023-10-02 11:20:00,49.47,49.58,49.47,49.55,57800.0,48.3103,48.4177,48.3103,48.3884,57800.0
2023-10-02 11:30:00,49.56,49.58,49.43,49.46,113970.0,48.3982,48.4177,48.2712,48.3005,113970.0
2023-10-02 11:40:00,49.45,49.45,49.33,49.35,169795.0,48.2907,48.2907,48.1736,48.1931,169795.0
2023-10-02 11:50:00,49.34,49.36,49.25,49.29,104465.0,48.1833,48.2028,48.0954,48.1345,104465.0
2023-10-02 12:00:00,49.28,49.29,49.18,49.2,70540.0,48.1247,48.1345,48.0271,48.0466,70540.0
2023-10-02 12:10:00,49.21,49.26,49.19,49.22,98140.0,48.0564,48.1052,48.0368,48.0661,98140.0
2023-10-02 12:20:00,49.21,49.28,49.2,49.23,45845.0,48.0564,48.1247,48.0466,48.0759,45845.0
2023-10-02 12:30:00,49.21,49.25,49.17,49.21,90550.0,48.0564,48.0954,48.0173,48.0564,90550.0
2023-10-02 12:40:00,49.2,49.2,49.11,49.11,153155.0,48.0466,48.0466,47.9587,47.9587,153155.0
2023-10-02 12:50:00,49.11,49.14,49.09,49.14,98040.0,47.9587,47.988,47.9392,47.988,98040.0
2023-10-02 13:00:00,49.14,49.2,49.13,49.16,63310.0,47.988,48.0466,47.9782,48.0075,63310.0
2023-10-02 13:10:00,49.15,49.22,49.11,49.21,37570.0,47.9978,48.0661,47.9587,48.0564,37570.0
2023-10-02 13:20:00,49.23,49.24,49.19,49.22,37780.0,48.0759,48.0857,48.0368,48.0661,37780.0
2023-10-02 13:30:00,49.22,49.24,49.17,49.18,26905.0,48.0661,48.0857,48.0173,48.0271,26905.0
2023-10-02 13:40:00,49.19,49.23,49.18,49.19,25155.0,48.0368,48.0759,48.0271,48.0368,25155.0
2023-10-02 13:50:00,49.2,49.26,49.18,49.19,33080.0,48.0466,48.1052,48.0271,48.0368,33080.0
2023-10-02 14:00:00,49.2,49.22,49.16,49.19,152110.0,48.0466,48.0661,48.0075,48.0368,152110.0
2023-10-02 14:10:00,49.2,49.3,49.17,49.18,260585.0,48.0466,48.1443,48.0173,48.0271,260585.0
2023-10-02 14:20:00,49.18,49.18,49.08,49.09,114545.0,48.0271,48.0271,47.9294,47.9392,114545.0
2023-10-02 14:30:00,49.1,49.13,49.05,49.06,173080.0,47.9489,47.9782,47.9001,47.9099,173080.0
2023-10-02 14:40:00,49.06,49.08,49.04,49.08,59845.0,47.9099,47.9294,47.8903,47.9294,59845.0
2023-10-02 14:50:00,49.08,49.1,49.04,49.06,45490.0,47.9294,47.9489,47.8903,47.9099,45490.0
2023-10-02 15:00:00,49.06,49.08,48.99,49.06,128480.0,47.9099,47.9294,47.8415,47.9099,128480.0
2023-10-02 15:10:00,49.07,49.1,49.03,49.07,156765.0,47.9196,47.9489,47.8806,47.9196,156765.0
2023-10-02 15:20:00,49.07,49.15,49.06,49.11,306955.0,47.9196,47.9978,47.9099,47.9587,306955.0
2023-10-02 15:30:00,49.11,49.13,49.07,49.11,88340.0,47.9587,47.9782,47.9196,47.9587,88340.0
2023-10-02 15:40:00,49.12,49.14,49.08,49.12,394425.0,47.9685,47.988,47.9294,47.9685,394425.0
2023-10-02 15:50:00,49.1,49.21,49.07,49.21,733840.0,47.9489,48.0564,47.9196,48.0564,733840.0
2023-10-03 09:30:00,48.85,49.02,48.85,48.88,417675.0,47.7048,47.8708,47.7048,47.7341,417675.0
2023-10-03 09:40:00,48.88,49.06,48.81,49.04,146955.0,47.7341,47.9099,47.6657,47.8903,146955.0
2023-10-03 09:50:00,49.04,49.1,48.98,49.01,107665.0,47.8903,47.9489,47.8318,47.8611,107665.0
2023-10-03 10:00:00,48.99,48.99,48.69,48.69,230275.0,47.8415,47.8415,47.5486,47.5486,230275.0
2023-10-03 10:10:00,48.69,48.79,48.57,48.6,189985.0,47.5486,47.6462,47.4314,47.4607,189985.0
2023-10-03 10:20:00,48.58,48.65,48.54,48.55,96350.0,47.4411,47.5095,47.4021,47.4118,96350.0
2023-10-03 10:30:00,48.54,48.61,48.5,48.5,143425.0,47.4021,47.4704,47.363,47.363,143425.0
2023-10-03 10:40:00,48.5,48.55,48.42,48.44,116485.0,47.363,47.4118,47.2849,47.3044,116485.0
2023-10-03 10:50:00,48.45,48.46,48.41,48.43,142165.0,47.3142,47.3239,47.2751,47.2946,142165.0
2023-10-03 11:00:00,48.42,48.43,48.36,48.39,65920.0,47.2849,47.2946,47.2263,47.2556,65920.0
2023-10-03 11:10:00,48.4,48.47,48.36,48.47,52785.0,47.2654,47.3337,47.2263,47.3337,52785.0
2023-10-03 11:20:00,48.46,48.49,48.39,48.4,65880.0,47.3239,47.3532,47.2556,47.2654,65880.0
2023-10-03 11:30:00,48.39,48.42,48.31,48.33,72555.0,47.2556,47.2849,47.1775,47.197,72555.0
2023-10-03 11:40:00,48.35,48.37,48.32,48.32,1218860.0,47.2165,47.2361,47.1872,47.1872,1218860.0
2023-10-03 11:50:00,48.32,48.37,48.3,48.35,71885.0,47.1872,47.2361,47.1677,47.2165,71885.0
2023-10-03 12:00:00,48.36,48.53,48.35,48.46,191865.0,47.2263,47.3923,47.2165,47.3239,191865.0
2023-10-03 12:10:00,48.46,48.5,48.43,48.49,147235.0,47.3239,47.363,47.2946,47.3532,147235.0
2023-10-03 12:20:00,48.49,48.54,48.43,48.53,139695.0,47.3532,47.4021,47.2946,47.3923,139695.0
2023-10-03 12:30:00,48.53,48.56,48.49,48.51,70540.0,47.3923,47.4216,47.3532,47.3728,70540.0
2023-10-03 12:40:00,48.54,48.54,48.45,48.5,74640.0,47.4021,47.4021,47.3142,47.363,74640.0
2023-10-03 12:50:00,48.5,48.51,48.45,48.49,125675.0,47.363,47.3728,47.3142,47.3532,125675.0
2023-10-03 13:00:00,48.49,48.54,48.48,48.48,69210.0,47.3532,47.4021,47.3435,47.3435,69210.0
2023-10-03 13:10:00,48.47,48.49,48.45,48.45,207485.0,47.3337,47.3532,47.3142,47.3142,207485.0
2023-10-03 13:20:00,48.44,48.47,48.41,48.44,104875.0,47.3044,47.3337,47.2751,47.3044,104875.0
2023-10-03 13:30:00,48.43,48.45,48.38,48.39,271240.0,47.2946,47.3142,47.2458,47.2556,271240.0
2023-10-03 13:40:00,48.39,48.43,48.34,48.34,70980.0,47.2556,47.2946,47.2068,47.2068,70980.0
2023-10-03 13:50:00,48.35,48.36,48.28,48.29,138775.0,47.2165,47.2263,47.1482,47.1579,138775.0
2023-10-03 14:00:00,48.29,48.32,48.21,48.21,194255.0,47.1579,47.1872,47.0798,47.0798,194255.0
2023-10-03 14:10:00,48.22,48.24,48.2,48.24,92775.0,47.0896,47.1091,47.07,47.1091,92775.0
2023-10-03 14:20:00,48.24,48.26,48.21,48.24,86510.0,47.1091,47.1286,47.0798,47.1091,86510.0
2023-10-03 14:30:00,48.25,48.36,48.25,48.35,101270.0,47.1189,47.2263,47.1189,47.2165,101270.0
2023-10-03 14:40:00,48.35,48.39,48.34,48.37,96375.0,47.2165,47.2556,47.2068,47.2361,96375.0
2023-10-03 14:50:00,48.37,48.41,48.36,48.37,83515.0,47.2361,47.2751,47.2263,47.2361,83515.0
2023-10-03 15:00:00,48.37,48.4,48.31,48.34,110475.0,47.2361,47.2654,47.1775,47.2068,110475.0
2023-10-03 15:10:00,48.34,48.36,48.31,48.34,138910.0,47.2068,47.2263,47.1775,47.2068,138910.0
2023-10-03 15:20:00,48.35,48.37,48.32,48.33,309080.0,47.2165,47.2361,47.1872,47.197,309080.0
2023-10-03 15:30:00,48.33,48.36,48.3,48.36,283190.0,47.197,47.2263,47.1677,47.2263,283190.0
2023-10-03 15:40:00,48.36,48.44,48.35,48.43,339045.0,47.2263,47.3044,47.2165,47.2946,339045.0
2023-10-03 15:50:00,48.42,48.46,48.38,48.41,577020.0,47.2849,47.3239,47.2458,47.2751,577020.0
2023-10-04 09:30:00,48.42,48.58,48.41,48.55,440315.0,47.2849,47.4411,47.2751,47.4118,440315.0
2023-10-04 09:40:00,48.54,48.58,48.31,48.38,309025.0,47.4021,47.4411,47.1775,47.2458,309025.0
2023-10-04 09:50:00,48.36,48.42,48.29,48.35,128450.0,47.2263,47.2849,47.1579,47.2165,128450.0
2023-10-04 10:00:00,48.36,48.4,48.17,48.23,363455.0,47.2263,47.2654,47.0407,47.0993,363455.0
2023-10-04 10:10:00,48.26,48.27,48.16,48.22,278685.0,47.1286,47.1384,47.031,47.0896,278685.0
2023-10-04 10:20:00,48.2,48.21,48.04,48.06,165060.0,47.07,47.0798,46.9138,46.9333,165060.0
2023-10-04 10:30:00,48.04,48.21,48.04,48.16,51475.0,46.9138,47.0798,46.9138,47.031,51475.0
2023-10-04 10:40:00,48.16,48.19,48.04,48.04,61130.0,47.031,47.0603,46.9138,46.9138,61130.0
2023-10-04 10:50:00,48.05,48.1,48.05,48.07,92400.0,46.9236,46.9724,46.9236,46.9431,92400.0
2023-10-04 11:00:00,48.06,48.15,48.04,48.14,55630.0,46.9333,47.0212,46.9138,47.0114,55630.0
2023-10-04 11:10:00,48.14,48.26,48.14,48.26,132465.0,47.0114,47.1286,47.0114,47.1286,132465.0
2023-10-04 11:20:00,48.28,48.34,48.22,48.33,96340.0,47.1482,47.2068,47.0896,47.197,96340.0
2023-10-04 11:30:00,48.33,48.33,48.25,48.31,106480.0,47.197,47.197,47.1189,47.1775,106480.0
2023-10-04 11:40:00,48.31,48.44,48.24,48.4,148460.0,47.1775,47.3044,47.1091,47.2654,148460.0
2023-10-04 11:50:00,48.4,48.48,48.37,48.47,164800.0,47.2654,47.3435,47.2361,47.3337,164800.0
2023-10-04 12:00:00,48.45,48.46,48.4,48.45,272095.0,47.3142,47.3239,47.2654,47.3142,272095.0
2023-10-04 12:10:00,48.45,48.58,48.45,48.57,139520.0,47.3142,47.4411,47.3142,47.4314,139520.0
2023-10-04 12:20:00,48.58,48.6,48.54,48.59,114125.0,47.4411,47.4607,47.4021,47.4509,114125.0
2023-10-04 12:30:00,48.6,48.65,48.58,48.6,138640.0,47.4607,47.5095,47.4411,47.4607,138640.0
2023-10-04 12:40:00,48.6,48.61,48.54,48.59,65615.0,47.4607,47.4704,47.4021,47.4509,65615.0
2023-10-04 12:50:00,48.59,48.6,48.54,48.56,134655.0,47.4509,47.4607,47.4021,47.4216,134655.0
2023-10-04 13:00:00,48.58,48.58,48.5,48.53,68595.0,47.4411,47.4411,47.363,47.3923,68595.0
2023-10-04 13:10:00,48.52,48.54,48.5,48.52,39140.0,47.3825,47.4021,47.363,47.3825,39140.0
2023-10-04 13:20:00,48.52,48.54,48.44,48.44,61025.0,47.3825,47.4021,47.3044,47.3044,61025.0
2023-10-04 13:30:00,48.44,48.48,48.41,48.45,73665.0,47.3044,47.3435,47.2751,47.3142,73665.0
2023-10-04 13:40:00,48.45,48.47,48.42,48.47,48795.0,47.3142,47.3337,47.2849,47.3337,48795.0
2023-10-04 13:50:00,48.45,48.45,48.38,48.39,160460.0,47.3142,47.3142,47.2458,47.2556,160460.0
2023-10-04 14:00:00,48.39,48.42,48.35,48.37,104465.0,47.2556,47.2849,47.2165,47.2361,104465.0
2023-10-04 14:10:00,48.37,48.45,48.37,48.45,199250.0,47.2361,47.3142,47.2361,47.3142,199250.0
2023-10-04 14:20:00,48.45,48.46,48.32,48.4,77555.0,47.3142,47.3239,47.1872,47.2654,77555.0
2023-10-04 14:30:00,48.41,48.44,48.37,48.42,100630.0,47.2751,47.3044,47.2361,47.2849,100630.0
2023-10-04 14:40:00,48.41,48.47,48.41,48.45,113460.0,47.2751,47.3337,47.2751,47.3142,113460.0
2023-10-04 14:50:00,48.44,48.48,48.43,48.47,94620.0,47.3044,47.3435,47.2946,47.3337,94620.0
2023-10-04 15:00:00,48.47,48.52,48.46,48.5,82390.0,47.3337,47.3825,47.3239,47.363,82390.0
2023-10-04 15:10:00,48.5,48.62,48.5,48.6,136180.0,47.363,47.4802,47.363,47.4607,136180.0
2023-10-04 15:20:00,48.59,48.62,48.57,48.57,135090.0,47.4509,47.4802,47.4314,47.4314,135090.0
2023-10-04 15:30:00,48.59,48.7,48.58,48.68,114960.0,47.4509,47.5583,47.4411,47.5388,114960.0
2023-10-04 15:40:00,48.67,48.71,48.64,48.66,187040.0,47.529,47.5681,47.4997,47.5193,187040.0
2023-10-04 15:50:00,48.64,48.68,48.58,48.64,696730.0,47.4997,47.5388,47.4411,47.4997,696730.0
2023-10-05 09:30:00,48.5,48.81,48.47,48.61,908955.0,47.363,47.6657,47.3337,47.4704,908955.0
2023-10-05 09:40:00,48.62,48.63,48.46,48.51,422000.0,47.4802,47.49,47.3239,47.3728,422000.0
2023-10-05 09:50:00,48.53,48.71,48.51,48.69,241830.0,47.3923,47.5681,47.3728,47.5486,241830.0
2023-10-05 10:00:00,48.7,48.7,48.54,48.62,261000.0,47.5583,47.5583,47.4021,47.4802,261000.0
2023-10-05 10:10:00,48.61,48.66,48.56,48.65,114035.0,47.4704,47.5193,47.4216,47.5095,114035.0
2023-10-05 10:20:00,48.64,48.65,48.53,48.59,139955.0,47.4997,47.5095,47.3923,47.4509,139955.0
2023-10-05 10:30:00,48.58,48.61,48.38,48.39,385540.0,47.4411,47.4704,47.2458,47.2556,385540.0
2023-10-05 10:40:00,48.38,48.47,48.36,48.41,223865.0,47.2458,47.3337,47.2263,47.2751,223865.0
2023-10-05 10:50:00,48.4,48.44,48.37,48.38,150530.0,47.2654,47.3044,47.2361,47.2458,150530.0
2023-10-05 11:00:00,48.38,48.39,48.27,48.27,134305.0,47.2458,47.2556,47.1384,47.1384,134305.0
2023-10-05 11:10:00,48.3,48.36,48.29,48.31,126020.0,47.1677,47.2263,47.1579,47.1775,126020.0
2023-10-05 11:20:00,48.3,48.39,48.3,48.32,79335.0,47.1677,47.2556,47.1677,47.1872,79335.0
2023-10-05 11:30:00,48.32,48.4,48.3,48.38,263070.0,47.1872,47.2654,47.1677,47.2458,263070.0
2023-10-05 11:40:00,48.39,48.4,48.32,48.36,141890.0,47.2556,47.2654,47.1872,47.2263,141890.0
2023-10-05 11:50:00,48.36,48.39,48.31,48.33,147880.0,47.2263,47.2556,47.1775,47.197,147880.0
2023-10-05 12:00:00,48.32,48.37,48.32,48.35,57795.0,47.1872,47.2361,47.1872,47.2165,57795.0
2023-10-05 12:10:00,48.35,48.41,48.32,48.35,146040.0,47.2165,47.2751,47.1872,47.2165,146040.0
2023-10-05 12:20:00,48.35,48.46,48.35,48.45,87115.0,47.2165,47.3239,47.2165,47.3142,87115.0
2023-10-05 12:30:00,48.46,48.49,48.42,48.43,131960.0,47.3239,47.3532,47.2849,47.2946,131960.0
2023-10-05 12:40:00,48.42,48.42,48.33,48.33,98275.0,47.2849,47.2849,47.197,47.197,98275.0
2023-10-05 12:50:00,48.34,48.38,48.32,48.35,81325.0,47.2068,47.2458,47.1872,47.2165,81325.0
2023-10-05 13:00:00,48.35,48.38,48.28,48.28,56320.0,47.2165,47.2458,47.1482,47.1482,56320.0
2023-10-05 13:10:00,48.29,48.36,48.29,48.36,47825.0,47.1579,47.2263,47.1579,47.2263,47825.0
2023-10-05 13:20:00,48.35,48.41,48.35,48.41,88620.0,47.2165,47.2751,47.2165,47.2751,88620.0
2023-10-05 13:30:00,48.4,48.55,48.37,48.53,328190.0,47.2654,47.4118,47.2361,47.3923,328190.0
2023-10-05 13:40:00,48.53,48.57,48.52,48.55,70425.0,47.3923,47.4314,47.3825,47.4118,70425.0
2023-10-05 13:50:00,48.55,48.57,48.52,48.54,80590.0,47.4118,47.4314,47.3825,47.4021,80590.0
2023-10-05 14:00:00,48.58,48.61,48.57,48.57,29855.0,47.4411,47.4704,47.4314,47.4314,29855.0
2023-10-05 14:10:00,48.56,48.59,48.54,48.57,60350.0,47.4216,47.4509,47.4021,47.4314,60350.0
2023-10-05 14:20:00,48.56,48.57,48.51,48.55,54745.0,47.4216,47.4314,47.3728,47.4118,54745.0
2023-10-05 14:30:00,48.56,48.67,48.56,48.67,89505.0,47.4216,47.529,47.4216,47.529,89505.0
2023-10-05 14:40:00,48.66,48.68,48.62,48.63,135285.0,47.5193,47.5388,47.4802,47.49,135285.0
2023-10-05 14:50:00,48.64,48.67,48.63,48.65,112420.0,47.4997,47.529,47.49,47.5095,112420.0
2023-10-05 15:00:00,48.67,48.67,48.61,48.63,76605.0,47.529,47.529,47.4704,47.49,76605.0
2023-10-05 15:10:00,48.63,48.63,48.57,48.61,115725.0,47.49,47.49,47.4314,47.4704,115725.0
2023-10-05 15:20:00,48.59,48.66,48.58,48.66,102145.0,47.4509,47.5193,47.4411,47.5193,102145.0
2023-10-05 15:30:00,48.65,48.66,48.61,48.62,74735.0,47.5095,47.5193,47.4704,47.4802,74735.0
2023-10-05 15:40:00,48.63,48.66,48.61,48.63,132460.0,47.49,47.5193,47.4704,47.49,132460.0
2023-10-05 15:50:00,48.63,48.63,48.55,48.57,798570.0,47.49,47.49,47.4118,47.4314,798570.0
2023-10-06 09:30:00,48.29,48.48,48.27,48.39,770290.0,47.1579,47.3435,47.1384,47.2556,770290.0
2023-10-06 09:40:00,48.35,48.44,48.29,48.31,297300.0,47.2165,47.3044,47.1579,47.1775,297300.0
2023-10-06 09:50:00,48.3,48.38,48.25,48.33,332250.0,47.1677,47.2458,47.1189,47.197,332250.0
2023-10-06 10:00:00,48.34,48.35,48.17,48.2,152520.0,47.2068,47.2165,47.0407,47.07,152520.0
2023-10-06 10:10:00,48.18,48.26,48.15,48.18,104090.0,47.0505,47.1286,47.0212,47.0505,104090.0
2023-10-06 10:20:00,48.17,48.36,48.1,48.36,134115.0,47.0407,47.2263,46.9724,47.2263,134115.0
2023-10-06 10:30:00,48.37,48.49,48.37,48.49,253515.0,47.2361,47.3532,47.2361,47.3532,253515.0
2023-10-06 10:40:00,48.5,48.53,48.43,48.43,123675.0,47.363,47.3923,47.2946,47.2946,123675.0
2023-10-06 10:50:00,48.43,48.45,48.37,48.42,72750.0,47.2946,47.3142,47.2361,47.2849,72750.0
2023-10-06 11:00:00,48.42,48.53,48.41,48.53,232445.0,47.2849,47.3923,47.2751,47.3923,232445.0
2023-10-06 11:10:00,48.52,48.6,48.51,48.53,297025.0,47.3825,47.4607,47.3728,47.3923,297025.0
2023-10-06 11:20:00,48.54,48.74,48.53,48.7,265520.0,47.4021,47.5974,47.3923,47.5583,265520.0
2023-10-06 11:30:00,48.72,48.87,48.71,48.87,112985.0,47.5779,47.7243,47.5681,47.7243,112985.0
2023-10-06 11:40:00,48.88,49.02,48.88,49.02,126740.0,47.7341,47.8708,47.7341,47.8708,126740.0
2023-10-06 11:50:00,49.04,49.16,49.01,49.16,118690.0,47.8903,48.0075,47.8611,48.0075,118690.0
2023-10-06 12:00:00,49.16,49.2,49.1,49.13,231665.0,48.0075,48.0466,47.9489,47.9782,231665.0
2023-10-06 12:10:00,49.12,49.12,49.06,49.1,193995.0,47.9685,47.9685,47.9099,47.9489,193995.0
2023-10-06 12:20:00,49.11,49.11,48.99,48.99,36395.0,47.9587,47.9587,47.8415,47.8415,36395.0
2023-10-06 12:30:00,49.01,49.01,48.93,48.93,55665.0,47.8611,47.8611,47.7829,47.7829,55665.0
2023-10-06 12:40:00,48.94,49.03,48.94,49.0,95525.0,47.7927,47.8806,47.7927,47.8513,95525.0
2023-10-06 12:50:00,49.01,49.01,48.92,48.95,228395.0,47.8611,47.8611,47.7732,47.8025,228395.0
2023-10-06 13:00:00,48.95,48.99,48.93,48.96,978835.0,47.8025,47.8415,47.7829,47.8122,978835.0
2023-10-06 13:10:00,48.96,49.02,48.92,49.01,255490.0,47.8122,47.8708,47.7732,47.8611,255490.0
2023-10-06 13:20:00,49.01,49.08,49.01,49.05,121055.0,47.8611,47.9294,47.8611,47.9001,121055.0
2023-10-06 13:30:00,49.06,49.1,49.02,49.06,89275.0,47.9099,47.9489,47.8708,47.9099,89275.0
2023-10-06 13:40:00,49.06,49.08,49.01,49.05,64285.0,47.9099,47.9294,47.8611,47.9001,64285.0
2023-10-06 13:50:00,49.06,49.1,49.03,49.09,91110.0,47.9099,47.9489,47.8806,47.9392,91110.0
2023-10-06 14:00:00,49.07,49.1,49.03,49.1,159270.0,47.9196,47.9489,47.8806,47.9489,159270.0
2023-10-06 14:10:00,49.1,49.13,49.07,49.07,101335.0,47.9489,47.9782,47.9196,47.9196,101335.0
2023-10-06 14:20:00,49.08,49.17,49.08,49.17,89095.0,47.9294,48.0173,47.9294,48.0173,89095.0
2023-10-06 14:30:00,49.17,49.22,49.15,49.21,159265.0,48.0173,48.0661,47.9978,48.0564,159265.0
2023-10-06 14:40:00,49.21,49.24,49.21,49.22,83565.0,48.0564,48.0857,48.0564,48.0661,83565.0
2023-10-06 14:50:00,49.22,49.22,49.16,49.17,59960.0,48.0661,48.0661,48.0075,48.0173,59960.0
2023-10-06 15:00:00,49.17,49.18,49.1,49.15,64055.0,48.0173,48.0271,47.9489,47.9978,64055.0
2023-10-06 15:10:00,49.13,49.13,49.06,49.08,54720.0,47.9782,47.9782,47.9099,47.9294,54720.0
2023-10-06 15:20:00,49.09,49.14,49.08,49.14,127525.0,47.9392,47.988,47.9294,47.988,127525.0
2023-10-06 15:30:00,49.14,49.16,49.08,49.12,127675.0,47.988,48.0075,47.9294,47.9685,127675.0
2023-10-06 15:40:00,49.13,49.14,49.07,49.08,108860.0,47.9782,47.988,47.9196,47.9294,108860.0
2023-10-06 15:50:00,49.07,49.08,48.95,48.98,475980.0,47.9196,47.9294,47.8025,47.8318,475980.0
2023-10-09 09:30:00,48.71,48.88,48.71,48.87,794275.0,47.5681,47.7341,47.5681,47.7243,794275.0
2023-10-09 09:40:00,48.86,48.92,48.79,48.79,243130.0,47.7146,47.7732,47.6462,47.6462,243130.0
2023-10-09 09:50:00,48.8,48.8,48.69,48.77,185420.0,47.656,47.656,47.5486,47.6267,185420.0
2023-10-09 10:00:00,48.77,48.81,48.67,48.72,116000.0,47.6267,47.6657,47.529,47.5779,116000.0
2023-10-09 10:10:00,48.74,48.84,48.73,48.84,28755.0,47.5974,47.695,47.5876,47.695,28755.0
2023-10-09 10:20:00,48.84,48.9,48.83,48.87,22465.0,47.695,47.7536,47.6853,47.7243,22465.0
2023-10-09 10:30:00,48.89,48.9,48.85,48.87,40620.0,47.7439,47.7536,47.7048,47.7243,40620.0
2023-10-09 10:40:00,48.87,48.91,48.81,48.81,100940.0,47.7243,47.7634,47.6657,47.6657,100940.0
2023-10-09 10:50:00,48.81,48.86,48.79,48.86,24875.0,47.6657,47.7146,47.6462,47.7146,24875.0
2023-10-09 11:00:00,48.86,48.95,48.86,48.94,58190.0,47.7146,47.8025,47.7146,47.7927,58190.0
2023-10-09 11:10:00,48.93,48.97,48.92,48.97,48135.0,47.7829,47.822,47.7732,47.822,48135.0
2023-10-09 11:20:00,48.97,49.05,48.96,49.03,148870.0,47.822,47.9001,47.8122,47.8806,148870.0
2023-10-09 11:30:00,49.05,49.08,49.03,49.04,112245.0,47.9001,47.9294,47.8806,47.8903,112245.0
2023-10-09 11:40:00,49.02,49.03,48.96,49.0,120475.0,47.8708,47.8806,47.8122,47.8513,120475.0
2023-10-09 11:50:00,48.99,49.05,48.99,49.05,72385.0,47.8415,47.9001,47.8415,47.9001,72385.0
2023-10-09 12:00:00,49.04,49.12,49.01,49.12,129360.0,47.8903,47.9685,47.8611,47.9685,129360.0
2023-10-09 12:10:00,49.1,49.11,49.08,49.11,39510.0,47.9489,47.9587,47.9294,47.9587,39510.0
2023-10-09 12:20:00,49.11,49.15,49.05,49.06,110375.0,47.9587,47.9978,47.9001,47.9099,110375.0
2023-10-09 12:30:00,49.06,49.08,49.03,49.04,69925.0,47.9099,47.9294,47.8806,47.8903,69925.0
2023-10-09 12:40:00,49.03,49.03,48.98,49.03,54335.0,47.8806,47.8806,47.8318,47.8806,54335.0
2023-10-09 12:50:00,49.03,49.04,48.97,48.99,202895.0,47.8806,47.8903,47.822,47.8415,202895.0
2023-10-09 13:00:00,49.01,49.02,48.97,49.01,71280.0,47.8611,47.8708,47.822,47.8611,71280.0
2023-10-09 13:10:00,49.02,49.07,49.01,49.06,70615.0,47.8708,47.9196,47.8611,47.9099,70615.0
2023-10-09 13:20:00,49.06,49.1,49.05,49.1,38580.0,47.9099,47.9489,47.9001,47.9489,38580.0
2023-10-09 13:30:00,49.1,49.2,49.1,49.2,94315.0,47.9489,48.0466,47.9489,48.0466,94315.0
2023-10-09 13:40:00,49.21,49.35,49.21,49.33,160230.0,48.0564,48.1931,48.0564,48.1736,160230.0
2023-10-09 13:50:00,49.33,49.36,49.33,49.36,87410.0,48.1736,48.2028,48.1736,48.2028,87410.0
2023-10-09 14:00:00,49.37,49.4,49.32,49.38,202030.0,48.2126,48.2419,48.1638,48.2224,202030.0
2023-10-09 14:10:00,49.38,49.41,49.37,49.39,208040.0,48.2224,48.2517,48.2126,48.2321,208040.0
2023-10-09 14:20:00,49.39,49.43,49.38,49.43,146385.0,48.2321,48.2712,48.2224,48.2712,146385.0
2023-10-09 14:30:00,49.42,49.43,49.36,49.39,81985.0,48.2614,48.2712,48.2028,48.2321,81985.0
2023-10-09 14:40:00,49.39,49.45,49.39,49.42,71375.0,48.2321,48.2907,48.2321,48.2614,71375.0
2023-10-09 14:50:00,49.42,49.46,49.4,49.43,74720.0,48.2614,48.3005,48.2419,48.2712,74720.0
2023-10-09 15:00:00,49.43,49.44,49.38,49.41,124130.0,48.2712,48.281,48.2224,48.2517,124130.0
2023-10-09 15:10:00,49.41,49.42,49.34,49.35,120280.0,48.2517,48.2614,48.1833,48.1931,120280.0
2023-10-09 15:20:00,49.34,49.38,49.33,49.37,110580.0,48.1833,48.2224,48.1736,48.2126,110580.0
2023-10-09 15:30:00,49.36,49.36,49.31,49.31,93235.0,48.2028,48.2028,48.154,48.154,93235.0
2023-10-09 15:40:00,49.3,49.31,49.27,49.3,131200.0,48.1443,48.154,48.115,48.1443,131200.0
2023-10-09 15:50:00,49.3,49.33,49.28,49.33,185195.0,48.1443,48.1736,48.1247,48.1736,185195.0
2023-10-10 09:30:00,49.51,49.64,49.5,49.58,334950.0,48.3493,48.4763,48.3396,48.4177,334950.0
2023-10-10 09:40:00,49.57,49.66,49.5,49.66,143440.0,48.4079,48.4958,48.3396,48.4958,143440.0
2023-10-10 09:50:00,49.65,49.7,49.64,49.69,148515.0,48.486,48.5349,48.4763,48.5251,148515.0
2023-10-10 10:00:00,49.71,49.79,49.69,49.78,100475.0,48.5446,48.6228,48.5251,48.613,100475.0
2023-10-10 10:10:00,49.78,49.9,49.78,49.9,130895.0,48.613,48.7302,48.613,48.7302,130895.0
2023-10-10 10:20:00,49.9,49.95,49.88,49.92,141955.0,48.7302,48.779,48.7107,48.7497,141955.0
2023-10-10 10:30:00,49.92,49.98,49.9,49.95,125755.0,48.7497,48.8083,48.7302,48.779,125755.0
2023-10-10 10:40:00,49.95,49.97,49.88,49.9,137040.0,48.779,48.7985,48.7107,48.7302,137040.0
2023-10-10 10:50:00,49.9,49.94,49.89,49.93,207035.0,48.7302,48.7693,48.7204,48.7595,207035.0
2023-10-10 11:00:00,49.93,50.03,49.9,49.98,336180.0,48.7595,48.8571,48.7302,48.8083,336180.0
2023-10-10 11:10:00,49.98,50.06,49.97,50.05,86790.0,48.8083,48.8864,48.7985,48.8767,86790.0
2023-10-10 11:20:00,50.06,50.06,50.01,50.04,62565.0,48.8864,48.8864,48.8376,48.8669,62565.0
2023-10-10 11:30:00,50.04,50.06,50.01,50.03,75755.0,48.8669,48.8864,48.8376,48.8571,75755.0
2023-10-10 11:40:00,50.03,50.07,50.03,50.05,51730.0,48.8571,48.8962,48.8571,48.8767,51730.0
2023-10-10 11:50:00,50.04,50.09,50.03,50.08,56755.0,48.8669,48.9157,48.8571,48.906,56755.0
2023-10-10 12:00:00,50.08,50.09,50.06,50.07,72045.0,48.906,48.9157,48.8864,48.8962,72045.0
2023-10-10 12:10:00,50.07,50.11,50.07,50.11,283525.0,48.8962,48.9353,48.8962,48.9353,283525.0
2023-10-10 12:20:00,50.11,50.11,50.06,50.09,157545.0,48.9353,48.9353,48.8864,48.9157,157545.0
2023-10-10 12:30:00,50.09,50.11,50.08,50.08,240390.0,48.9157,48.9353,48.906,48.906,240390.0
2023-10-10 12:40:00,50.09,50.1,50.06,50.07,63670.0,48.9157,48.9255,48.8864,48.8962,63670.0
2023-10-10 12:50:00,50.06,50.1,50.06,50.09,58775.0,48.8864,48.9255,48.8864,48.9157,58775.0
2023-10-10 13:00:00,50.1,50.1,49.91,49.93,316120.0,48.9255,48.9255,48.74,48.7595,316120.0
2023-10-10 13:10:00,49.93,49.95,49.85,49.92,62800.0,48.7595,48.779,48.6814,48.7497,62800.0
2023-10-10 13:20:00,49.94,49.96,49.91,49.94,56715.0,48.7693,48.7888,48.74,48.7693,56715.0
2023-10-10 13:30:00,49.95,49.95,49.9,49.95,78365.0,48.779,48.779,48.7302,48.779,78365.0
2023-10-10 13:40:00,49.95,49.98,49.94,49.98,69615.0,48.779,48.8083,48.7693,48.8083,69615.0
2023-10-10 13:50:00,49.98,49.98,49.92,49.96,73990.0,48.8083,48.8083,48.7497,48.7888,73990.0
2023-10-10 14:00:00,49.97,49.98,49.94,49.95,187210.0,48.7985,48.8083,48.7693,48.779,187210.0
2023-10-10 14:10:00,49.95,49.96,49.87,49.91,73010.0,48.779,48.7888,48.7009,48.74,73010.0
2023-10-10 14:20:00,49.91,49.92,49.85,49.87,101015.0,48.74,48.7497,48.6814,48.7009,101015.0
2023-10-10 14:30:00,49.88,49.94,49.87,49.9,92475.0,48.7107,48.7693,48.7009,48.7302,92475.0
2023-10-10 14:40:00,49.89,49.99,49.88,49.94,126590.0,48.7204,48.8181,48.7107,48.7693,126590.0
2023-10-10 14:50:00,49.94,49.94,49.86,49.88,184925.0,48.7693,48.7693,48.6911,48.7107,184925.0
2023-10-10 15:00:00,49.88,49.9,49.86,49.9,193635.0,48.7107,48.7302,48.6911,48.7302,193635.0
2023-10-10 15:10:00,49.9,49.9,49.85,49.86,95545.0,48.7302,48.7302,48.6814,48.6911,95545.0
2023-10-10 15:20:00,49.86,49.86,49.8,49.83,80505.0,48.6911,48.6911,48.6325,48.6618,80505.0
2023-10-10 15:30:00,49.83,49.86,49.81,49.81,135470.0,48.6618,48.6911,48.6423,48.6423,135470.0
2023-10-10 15:40:00,49.82,49.87,49.82,49.87,109805.0,48.6521,48.7009,48.6521,48.7009,109805.0
2023-10-10 15:50:00,49.87,49.88,49.77,49.8,462460.0,48.7009,48.7107,48.6032,48.6325,462460.0
2023-10-11 09:30:00,49.86,50.08,49.86,50.05,494460.0,48.6911,48.906,48.6911,48.8767,494460.0
2023-10-11 09:40:00,50.09,50.16,50.06,50.1,133035.0,48.9157,48.9841,48.8864,48.9255,133035.0
2023-10-11 09:50:00,50.09,50.09,49.93,49.96,159410.0,48.9157,48.9157,48.7595,48.7888,159410.0
2023-10-11 10:00:00,49.96,50.0,49.91,49.96,135770.0,48.7888,48.8278,48.74,48.7888,135770.0
2023-10-11 10:10:00,49.95,49.95,49.86,49.89,217675.0,48.779,48.779,48.6911,48.7204,217675.0
2023-10-11 10:20:00,49.88,49.9,49.78,49.84,327115.0,48.7107,48.7302,48.613,48.6716,327115.0
2023-10-11 10:30:00,49.84,49.85,49.74,49.79,122950.0,48.6716,48.6814,48.5739,48.6228,122950.0
2023-10-11 10:40:00,49.78,49.8,49.74,49.76,167000.0,48.613,48.6325,48.5739,48.5935,167000.0
2023-10-11 10:50:00,49.78,49.86,49.77,49.86,194840.0,48.613,48.6911,48.6032,48.6911,194840.0
2023-10-11 11:00:00,49.87,49.9,49.85,49.86,56080.0,48.7009,48.7302,48.6814,48.6911,56080.0
2023-10-11 11:10:00,49.88,49.88,49.69,49.71,95315.0,48.7107,48.7107,48.5251,48.5446,95315.0
2023-10-11 11:20:00,49.72,49.76,49.7,49.75,68740.0,48.5544,48.5935,48.5349,48.5837,68740.0
2023-10-11 11:30:00,49.75,49.78,49.75,49.76,74010.0,48.5837,48.613,48.5837,48.5935,74010.0
2023-10-11 11:40:00,49.77,49.77,49.71,49.75,90050.0,48.6032,48.6032,48.5446,48.5837,90050.0
2023-10-11 11:50:00,49.76,49.8,49.73,49.73,63320.0,48.5935,48.6325,48.5642,48.5642,63320.0
2023-10-11 12:00:00,49.72,49.75,49.71,49.75,179975.0,48.5544,48.5837,48.5446,48.5837,179975.0
2023-10-11 12:10:00,49.75,49.75,49.65,49.67,46725.0,48.5837,48.5837,48.486,48.5056,46725.0
2023-10-11 12:20:00,49.67,49.68,49.59,49.61,50705.0,48.5056,48.5153,48.4275,48.447,50705.0
2023-10-11 12:30:00,49.6,49.65,49.6,49.65,51705.0,48.4372,48.486,48.4372,48.486,51705.0
2023-10-11 12:40:00,49.64,49.65,49.61,49.63,50410.0,48.4763,48.486,48.447,48.4665,50410.0
2023-10-11 12:50:00,49.64,49.66,49.6,49.66,67295.0,48.4763,48.4958,48.4372,48.4958,67295.0
2023-10-11 13:00:00,49.66,49.67,49.63,49.67,132275.0,48.4958,48.5056,48.4665,48.5056,132275.0
2023-10-11 13:10:00,49.67,49.68,49.59,49.6,126990.0,48.5056,48.5153,48.4275,48.4372,126990.0
2023-10-11 13:20:00,49.59,49.64,49.58,49.64,134965.0,48.4275,48.4763,48.4177,48.4763,134965.0
2023-10-11 13:30:00,49.63,49.63,49.59,49.6,48380.0,48.4665,48.4665,48.4275,48.4372,48380.0
2023-10-11 13:40:00,49.62,49.62,49.6,49.61,78285.0,48.4568,48.4568,48.4372,48.447,78285.0
2023-10-11 13:50:00,49.61,49.68,49.61,49.67,97105.0,48.447,48.5153,48.447,48.5056,97105.0
2023-10-11 14:00:00,49.68,49.72,49.67,49.68,120195.0,48.5153,48.5544,48.5056,48.5153,120195.0
2023-10-11 14:10:00,49.67,49.75,49.67,49.72,86980.0,48.5056,48.5837,48.5056,48.5544,86980.0
2023-10-11 14:20:00,49.72,49.82,49.72,49.77,108650.0,48.5544,48.6521,48.5544,48.6032,108650.0
2023-10-11 14:30:00,49.77,49.83,49.77,49.8,49930.0,48.6032,48.6618,48.6032,48.6325,49930.0
2023-10-11 14:40:00,49.78,49.83,49.78,49.82,48120.0,48.613,48.6618,48.613,48.6521,48120.0
2023-10-11 14:50:00,49.81,49.84,49.79,49.82,82745.0,48.6423,48.6716,48.6228,48.6521,82745.0
2023-10-11 15:00:00,49.82,49.86,49.81,49.84,97800.0,48.6521,48.6911,48.6423,48.6716,97800.0
2023-10-11 15:10:00,49.85,49.86,49.81,49.84,85635.0,48.6814,48.6911,48.6423,48.6716,85635.0
2023-10-11 15:20:00,49.83,49.89,49.82,49.87,139765.0,48.6618,48.7204,48.6521,48.7009,139765.0
2023-10-11 15:30:00,49.87,49.91,49.85,49.9,77135.0,48.7009,48.74,48.6814,48.7302,77135.0
2023-10-11 15:40:00,49.91,49.94,49.88,49.91,128890.0,48.74,48.7693,48.7107,48.74,128890.0
2023-10-11 15:50:00,49.91,49.96,49.91,49.96,1090860.0,48.74,48.7888,48.74,48.7888,1090860.0
2023-10-12 09:30:00,49.99,49.99,49.64,49.67,395505.0,48.8181,48.8181,48.4763,48.5056,395505.0
2023-10-12 09:40:00,49.62,49.65,49.49,49.51,212335.0,48.4568,48.486,48.3298,48.3493,212335.0
2023-10-12 09:50:00,49.5,49.54,49.43,49.45,219050.0,48.3396,48.3786,48.2712,48.2907,219050.0
2023-10-12 10:00:00,49.44,49.45,49.38,49.41,104775.0,48.281,48.2907,48.2224,48.2517,104775.0
2023-10-12 10:10:00,49.4,49.47,49.4,49.46,75765.0,48.2419,48.3103,48.2419,48.3005,75765.0
2023-10-12 10:20:00,49.44,49.52,49.44,49.45,127225.0,48.281,48.3591,48.281,48.2907,127225.0
2023-10-12 10:30:00,49.46,49.46,49.38,49.38,62480.0,48.3005,48.3005,48.2224,48.2224,62480.0
2023-10-12 10:40:00,49.39,49.39,49.31,49.36,42685.0,48.2321,48.2321,48.154,48.2028,42685.0
2023-10-12 10:50:00,49.36,49.36,49.29,49.33,84500.0,48.2028,48.2028,48.1345,48.1736,84500.0
2023-10-12 11:00:00,49.31,49.33,49.28,49.33,113620.0,48.154,48.1736,48.1247,48.1736,113620.0
2023-10-12 11:10:00,49.31,49.37,49.3,49.36,47460.0,48.154,48.2126,48.1443,48.2028,47460.0
2023-10-12 11:20:00,49.36,49.41,49.34,49.38,63420.0,48.2028,48.2517,48.1833,48.2224,63420.0
2023-10-12 11:30:00,49.37,49.38,49.35,49.37,44510.0,48.2126,48.2224,48.1931,48.2126,44510.0
2023-10-12 11:40:00,49.38,49.39,49.3,49.3,23725.0,48.2224,48.2321,48.1443,48.1443,23725.0
2023-10-12 11:50:00,49.31,49.37,49.3,49.37,33235.0,48.154,48.2126,48.1443,48.2126,33235.0
2023-10-12 12:00:00,49.4,49.42,49.32,49.37,73450.0,48.2419,48.2614,48.1638,48.2126,73450.0
2023-10-12 12:10:00,49.37,49.44,49.36,49.43,128590.0,48.2126,48.281,48.2028,48.2712,128590.0
2023-10-12 12:20:00,49.42,49.46,49.4,49.46,108950.0,48.2614,48.3005,48.2419,48.3005,108950.0
2023-10-12 12:30:00,49.46,49.47,49.42,49.45,154300.0,48.3005,48.3103,48.2614,48.2907,154300.0
2023-10-12 12:40:00,49.44,49.44,49.4,49.41,24045.0,48.281,48.281,48.2419,48.2517,24045.0
2023-10-12 12:50:00,49.38,49.39,49.33,49.35,25605.0,48.2224,48.2321,48.1736,48.1931,25605.0
2023-10-12 13:00:00,49.33,49.34,49.11,49.12,166285.0,48.1736,48.1833,47.9587,47.9685,166285.0
2023-10-12 13:10:00,49.12,49.12,49.06,49.07,40935.0,47.9685,47.9685,47.9099,47.9196,40935.0
2023-10-12 13:20:00,49.05,49.07,48.98,48.98,52290.0,47.9001,47.9196,47.8318,47.8318,52290.0
2023-10-12 13:30:00,48.95,48.98,48.9,48.9,33555.0,47.8025,47.8318,47.7536,47.7536,33555.0
2023-10-12 13:40:00,48.91,48.91,48.87,48.88,92660.0,47.7634,47.7634,47.7243,47.7341,92660.0
2023-10-12 13:50:00,48.89,48.89,48.82,48.82,97370.0,47.7439,47.7439,47.6755,47.6755,97370.0
2023-10-12 14:00:00,48.84,48.87,48.75,48.76,67105.0,47.695,47.7243,47.6071,47.6169,67105.0
2023-10-12 14:10:00,48.74,48.79,48.72,48.73,95190.0,47.5974,47.6462,47.5779,47.5876,95190.0
2023-10-12 14:20:00,48.73,48.89,48.73,48.89,133235.0,47.5876,47.7439,47.5876,47.7439,133235.0
2023-10-12 14:30:00,48.89,48.94,48.87,48.91,243115.0,47.7439,47.7927,47.7243,47.7634,243115.0
2023-10-12 14:40:00,48.9,48.98,48.89,48.97,85440.0,47.7536,47.8318,47.7439,47.822,85440.0
2023-10-12 14:50:00,48.97,48.99,48.93,48.94,152065.0,47.822,47.8415,47.7829,47.7927,152065.0
2023-10-12 15:00:00,48.95,49.01,48.94,49.0,110200.0,47.8025,47.8611,47.7927,47.8513,110200.0
2023-10-12 15:10:00,48.99,49.03,48.96,49.02,199380.0,47.8415,47.8806,47.8122,47.8708,199380.0
2023-10-12 15:20:00,49.02,49.02,48.96,48.99,114620.0,47.8708,47.8708,47.8122,47.8415,114620.0
2023-10-12 15:30:00,49.0,49.06,48.99,49.05,136310.0,47.8513,47.9099,47.8415,47.9001,136310.0
2023-10-12 15:40:00,49.05,49.06,48.99,49.02,137100.0,47.9001,47.9099,47.8415,47.8708,137100.0
2023-10-12 15:50:00,49.02,49.07,48.99,49.0,454835.0,47.8708,47.9196,47.8415,47.8513,454835.0
2023-10-13 09:30:00,49.13,49.22,49.03,49.14,246965.0,47.9782,48.0661,47.8806,47.988,246965.0
2023-10-13 09:40:00,49.16,49.22,49.02,49.06,179955.0,48.0075,48.0661,47.8708,47.9099,179955.0
2023-10-13 09:50:00,49.07,49.13,49.05,49.05,109470.0,47.9196,47.9782,47.9001,47.9001,109470.0
2023-10-13 10:00:00,49.03,49.1,48.95,48.98,122310.0,47.8806,47.9489,47.8025,47.8318,122310.0
2023-10-13 10:10:00,48.99,48.99,48.9,48.93,67480.0,47.8415,47.8415,47.7536,47.7829,67480.0
2023-10-13 10:20:00,48.93,48.99,48.93,48.95,39930.0,47.7829,47.8415,47.7829,47.8025,39930.0
2023-10-13 10:30:00,48.94,49.05,48.94,48.95,31420.0,47.7927,47.9001,47.7927,47.8025,31420.0
2023-10-13 10:40:00,48.91,48.97,48.9,48.94,71855.0,47.7634,47.822,47.7536,47.7927,71855.0
2023-10-13 10:50:00,48.93,48.93,48.8,48.82,37120.0,47.7829,47.7829,47.656,47.6755,37120.0
2023-10-13 11:00:00,48.82,48.83,48.68,48.75,122060.0,47.6755,47.6853,47.5388,47.6071,122060.0
2023-10-13 11:10:00,48.76,48.81,48.71,48.8,44620.0,47.6169,47.6657,47.5681,47.656,44620.0
2023-10-13 11:20:00,48.78,48.82,48.72,48.81,141485.0,47.6364,47.6755,47.5779,47.6657,141485.0
2023-10-13 11:30:00,48.79,48.84,48.77,48.84,80055.0,47.6462,47.695,47.6267,47.695,80055.0
2023-10-13 11:40:00,48.85,48.86,48.8,48.81,19150.0,47.7048,47.7146,47.656,47.6657,19150.0
2023-10-13 11:50:00,48.79,48.81,48.68,48.7,181760.0,47.6462,47.6657,47.5388,47.5583,181760.0
2023-10-13 12:00:00,48.7,48.77,48.68,48.75,66585.0,47.5583,47.6267,47.5388,47.6071,66585.0
2023-10-13 12:10:00,48.74,48.82,48.72,48.81,79545.0,47.5974,47.6755,47.5779,47.6657,79545.0
2023-10-13 12:20:00,48.83,48.87,48.82,48.86,62845.0,47.6853,47.7243,47.6755,47.7146,62845.0
2023-10-13 12:30:00,48.87,48.89,48.84,48.85,30610.0,47.7243,47.7439,47.695,47.7048,30610.0
2023-10-13 12:40:00,48.85,48.88,48.8,48.8,142080.0,47.7048,47.7341,47.656,47.656,142080.0
2023-10-13 12:50:00,48.79,48.81,48.69,48.78,35125.0,47.6462,47.6657,47.5486,47.6364,35125.0
2023-10-13 13:00:00,48.79,48.8,48.69,48.71,37465.0,47.6462,47.656,47.5486,47.5681,37465.0
2023-10-13 13:10:00,48.72,48.74,48.66,48.69,160035.0,47.5779,47.5974,47.5193,47.5486,160035.0
2023-10-13 13:20:00,48.69,48.7,48.57,48.59,99350.0,47.5486,47.5583,47.4314,47.4509,99350.0
2023-10-13 13:30:00,48.56,48.59,48.54,48.56,79750.0,47.4216,47.4509,47.4021,47.4216,79750.0
2023-10-13 13:40:00,48.56,48.74,48.56,48.68,171080.0,47.4216,47.5974,47.4216,47.5388,171080.0
2023-10-13 13:50:00,48.7,48.72,48.68,48.69,76060.0,47.5583,47.5779,47.5388,47.5486,76060.0
2023-10-13 14:00:00,48.7,48.75,48.68,48.71,184475.0,47.5583,47.6071,47.5388,47.5681,184475.0
2023-10-13 14:10:00,48.71,48.76,48.7,48.73,44350.0,47.5681,47.6169,47.5583,47.5876,44350.0
2023-10-13 14:20:00,48.73,48.75,48.67,48.68,59380.0,47.5876,47.6071,47.529,47.5388,59380.0
2023-10-13 14:30:00,48.71,48.76,48.66,48.67,169340.0,47.5681,47.6169,47.5193,47.529,169340.0
2023-10-13 14:40:00,48.67,48.7,48.61,48.63,52200.0,47.529,47.5583,47.4704,47.49,52200.0
2023-10-13 14:50:00,48.62,48.71,48.62,48.69,90010.0,47.4802,47.5681,47.4802,47.5486,90010.0
2023-10-13 15:00:00,48.7,48.73,48.61,48.69,127640.0,47.5583,47.5876,47.4704,47.5486,127640.0
2023-10-13 15:10:00,48.66,48.76,48.66,48.69,60995.0,47.5193,47.6169,47.5193,47.5486,60995.0
2023-10-13 15:20:00,48.69,48.72,48.67,48.67,149515.0,47.5486,47.5779,47.529,47.529,149515.0
2023-10-13 15:30:00,48.71,48.74,48.68,48.7,78725.0,47.5681,47.5974,47.5388,47.5583,78725.0
2023-10-13 15:40:00,48.69,48.72,48.64,48.69,98845.0,47.5486,47.5779,47.4997,47.5486,98845.0
2023-10-13 15:50:00,48.69,48.72,48.68,48.71,285440.0,47.5486,47.5779,47.5388,47.5681,285440.0
2023-10-16 09:30:00,49.13,49.3,49.08,49.16,516470.0,47.9782,48.1443,47.9294,48.0075,516470.0
2023-10-16 09:40:00,49.16,49.22,48.96,49.22,471720.0,48.0075,48.0661,47.8122,48.0661,471720.0
2023-10-16 09:50:00,49.21,49.35,49.21,49.22,131990.0,48.0564,48.1931,48.0564,48.0661,131990.0
2023-10-16 10:00:00,49.19,49.26,49.14,49.2,71870.0,48.0368,48.1052,47.988,48.0466,71870.0
2023-10-16 10:10:00,49.21,49.36,49.21,49.34,148840.0,48.0564,48.2028,48.0564,48.1833,148840.0
2023-10-16 10:20:00,49.36,49.44,49.33,49.43,154120.0,48.2028,48.281,48.1736,48.2712,154120.0
2023-10-16 10:30:00,49.45,49.54,49.45,49.49,176415.0,48.2907,48.3786,48.2907,48.3298,176415.0
2023-10-16 10:40:00,49.49,49.53,49.45,49.52,87530.0,48.3298,48.3689,48.2907,48.3591,87530.0
2023-10-16 10:50:00,49.54,49.58,49.51,49.57,115955.0,48.3786,48.4177,48.3493,48.4079,115955.0
2023-10-16 11:00:00,49.58,49.61,49.55,49.57,77280.0,48.4177,48.447,48.3884,48.4079,77280.0
2023-10-16 11:10:00,49.57,49.57,49.5,49.5,57110.0,48.4079,48.4079,48.3396,48.3396,57110.0
2023-10-16 11:20:00,49.49,49.54,49.48,49.52,20325.0,48.3298,48.3786,48.32,48.3591,20325.0
2023-10-16 11:30:00,49.52,49.54,49.42,49.43,237780.0,48.3591,48.3786,48.2614,48.2712,237780.0
2023-10-16 11:40:00,49.42,49.44,49.39,49.41,87905.0,48.2614,48.281,48.2321,48.2517,87905.0
2023-10-16 11:50:00,49.41,49.45,49.4,49.45,39720.0,48.2517,48.2907,48.2419,48.2907,39720.0
2023-10-16 12:00:00,49.45,49.48,49.44,49.47,59565.0,48.2907,48.32,48.281,48.3103,59565.0
2023-10-16 12:10:00,49.47,49.47,49.41,49.45,312040.0,48.3103,48.3103,48.2517,48.2907,312040.0
2023-10-16 12:20:00,49.44,49.46,49.41,49.46,150265.0,48.281,48.3005,48.2517,48.3005,150265.0
2023-10-16 12:30:00,49.46,49.49,49.45,49.48,463200.0,48.3005,48.3298,48.2907,48.32,463200.0
2023-10-16 12:40:00,49.47,49.52,49.47,49.49,119260.0,48.3103,48.3591,48.3103,48.3298,119260.0
2023-10-16 12:50:00,49.49,49.5,49.43,49.49,191790.0,48.3298,48.3396,48.2712,48.3298,191790.0
2023-10-16 13:00:00,49.49,49.57,49.49,49.56,198605.0,48.3298,48.4079,48.3298,48.3982,198605.0
2023-10-16 13:10:00,49.56,49.58,49.52,49.52,28385.0,48.3982,48.4177,48.3591,48.3591,28385.0
2023-10-16 13:20:00,49.5,49.5,49.32,49.46,113110.0,48.3396,48.3396,48.1638,48.3005,113110.0
2023-10-16 13:30:00,49.48,49.52,49.46,49.51,89065.0,48.32,48.3591,48.3005,48.3493,89065.0
2023-10-16 13:40:00,49.52,49.57,49.51,49.56,46235.0,48.3591,48.4079,48.3493,48.3982,46235.0
2023-10-16 13:50:00,49.55,49.57,49.54,49.56,79825.0,48.3884,48.4079,48.3786,48.3982,79825.0
2023-10-16 14:00:00,49.55,49.55,49.51,49.53,68055.0,48.3884,48.3884,48.3493,48.3689,68055.0
2023-10-16 14:10:00,49.52,49.55,49.5,49.53,50750.0,48.3591,48.3884,48.3396,48.3689,50750.0
2023-10-16 14:20:00,49.53,49.53,49.48,49.48,42675.0,48.3689,48.3689,48.32,48.32,42675.0
2023-10-16 14:30:00,49.45,49.5,49.44,49.46,33825.0,48.2907,48.3396,48.281,48.3005,33825.0
2023-10-16 14:40:00,49.46,49.49,49.45,49.47,137955.0,48.3005,48.3298,48.2907,48.3103,137955.0
2023-10-16 14:50:00,49.48,49.53,49.48,49.52,74595.0,48.32,48.3689,48.32,48.3591,74595.0
2023-10-16 15:00:00,49.53,49.55,49.49,49.55,101865.0,48.3689,48.3884,48.3298,48.3884,101865.0
2023-10-16 15:10:00,49.55,49.56,49.53,49.54,102435.0,48.3884,48.3982,48.3689,48.3786,102435.0
2023-10-16 15:20:00,49.55,49.6,49.55,49.59,61230.0,48.3884,48.4372,48.3884,48.4275,61230.0
2023-10-16 15:30:00,49.59,49.6,49.53,49.54,110045.0,48.4275,48.4372,48.3689,48.3786,110045.0
2023-10-16 15:40:00,49.54,49.56,49.51,49.52,86415.0,48.3786,48.3982,48.3493,48.3591,86415.0
2023-10-16 15:50:00,49.51,49.55,49.47,49.49,670445.0,48.3493,48.3884,48.3103,48.3298,670445.0
2023-10-17 09:30:00,49.23,49.69,49.23,49.68,812075.0,48.0759,48.5251,48.0759,48.5153,812075.0
2023-10-17 09:40:00,49.69,49.78,49.67,49.7,236135.0,48.5251,48.613,48.5056,48.5349,236135.0
2023-10-17 09:50:00,49.7,49.75,49.66,49.67,46305.0,48.5349,48.5837,48.4958,48.5056,46305.0
2023-10-17 10:00:00,49.73,49.88,49.69,49.87,52910.0,48.5642,48.7107,48.5251,48.7009,52910.0
2023-10-17 10:10:00,49.89,50.05,49.88,50.05,46015.0,48.7204,48.8767,48.7107,48.8767,46015.0
2023-10-17 10:20:00,50.03,50.05,49.99,50.0,40445.0,48.8571,48.8767,48.8181,48.8278,40445.0
2023-10-17 10:30:00,49.98,50.09,49.96,50.09,77010.0,48.8083,48.9157,48.7888,48.9157,77010.0
2023-10-17 10:40:00,50.08,50.08,49.99,50.03,87810.0,48.906,48.906,48.8181,48.8571,87810.0
2023-10-17 10:50:00,50.01,50.06,49.98,50.04,35340.0,48.8376,48.8864,48.8083,48.8669,35340.0
2023-10-17 11:00:00,50.05,50.11,50.01,50.05,130815.0,48.8767,48.9353,48.8376,48.8767,130815.0
2023-10-17 11:10:00,50.06,50.19,50.06,50.19,78610.0,48.8864,49.0134,48.8864,49.0134,78610.0
2023-10-17 11:20:00,50.2,50.2,50.14,50.18,46585.0,49.0232,49.0232,48.9646,49.0036,46585.0
2023-10-17 11:30:00,50.16,50.28,50.15,50.27,131925.0,48.9841,49.1013,48.9743,49.0915,131925.0
2023-10-17 11:40:00,50.28,50.34,50.26,50.34,69205.0,49.1013,49.1599,49.0817,49.1599,69205.0
2023-10-17 11:50:00,50.35,50.36,50.31,50.35,73145.0,49.1696,49.1794,49.1306,49.1696,73145.0
2023-10-17 12:00:00,50.35,50.37,50.31,50.33,116590.0,49.1696,49.1892,49.1306,49.1501,116590.0
2023-10-17 12:10:00,50.34,50.36,50.3,50.33,23890.0,49.1599,49.1794,49.1208,49.1501,23890.0
2023-10-17 12:20:00,50.32,50.42,50.31,50.42,41230.0,49.1403,49.238,49.1306,49.238,41230.0
2023-10-17 12:30:00,50.42,50.43,50.29,50.3,56595.0,49.238,49.2478,49.111,49.1208,56595.0
2023-10-17 12:40:00,50.3,50.3,50.21,50.27,74295.0,49.1208,49.1208,49.0329,49.0915,74295.0
2023-10-17 12:50:00,50.26,50.28,50.19,50.21,37055.0,49.0817,49.1013,49.0134,49.0329,37055.0
2023-10-17 13:00:00,50.19,50.23,50.19,50.23,39610.0,49.0134,49.0525,49.0134,49.0525,39610.0
2023-10-17 13:10:00,50.22,50.23,50.2,50.23,24420.0,49.0427,49.0525,49.0232,49.0525,24420.0
2023-10-17 13:20:00,50.22,50.24,50.2,50.23,66315.0,49.0427,49.0622,49.0232,49.0525,66315.0
2023-10-17 13:30:00,50.22,50.23,50.13,50.15,70170.0,49.0427,49.0525,48.9548,48.9743,70170.0
2023-10-17 13:40:00,50.16,50.18,50.13,50.18,80955.0,48.9841,49.0036,48.9548,49.0036,80955.0
2023-10-17 13:50:00,50.17,50.17,50.06,50.08,54010.0,48.9939,48.9939,48.8864,48.906,54010.0
2023-10-17 14:00:00,50.09,50.12,50.07,50.1,44315.0,48.9157,48.945,48.8962,48.9255,44315.0
2023-10-17 14:10:00,50.1,50.15,50.08,50.09,53190.0,48.9255,48.9743,48.906,48.9157,53190.0
2023-10-17 14:20:00,50.09,50.14,50.09,50.13,36980.0,48.9157,48.9646,48.9157,48.9548,36980.0
2023-10-17 14:30:00,50.13,50.16,50.11,50.16,72165.0,48.9548,48.9841,48.9353,48.9841,72165.0
2023-10-17 14:40:00,50.16,50.2,50.14,50.18,50630.0,48.9841,49.0232,48.9646,49.0036,50630.0
2023-10-17 14:50:00,50.15,50.17,50.03,50.07,79925.0,48.9743,48.9939,48.8571,48.8962,79925.0
2023-10-17 15:00:00,50.06,50.14,50.05,50.14,63990.0,48.8864,48.9646,48.8767,48.9646,63990.0
2023-10-17 15:10:00,50.13,50.14,50.1,50.12,28530.0,48.9548,48.9646,48.9255,48.945,28530.0
2023-10-17 15:20:00,50.13,50.17,50.13,50.16,81725.0,48.9548,48.9939,48.9548,48.9841,81725.0
2023-10-17 15:30:00,50.17,50.18,50.12,50.13,100345.0,48.9939,49.0036,48.945,48.9548,100345.0
2023-10-17 15:40:00,50.14,50.14,50.09,50.11,256835.0,48.9646,48.9646,48.9157,48.9353,256835.0
2023-10-17 15:50:00,50.11,50.13,50.06,50.1,1516810.0,48.9353,48.9548,48.8864,48.9255,1516810.0
2023-10-18 09:30:00,49.66,49.66,49.33,49.39,505045.0,48.4958,48.4958,48.1736,48.2321,505045.0
2023-10-18 09:40:00,49.38,49.4,49.27,49.39,437260.0,48.2224,48.2419,48.115,48.2321,437260.0
2023-10-18 09:50:00,49.39,49.41,49.31,49.38,199110.0,48.2321,48.2517,48.154,48.2224,199110.0
2023-10-18 10:00:00,49.34,49.47,49.27,49.43,88985.0,48.1833,48.3103,48.115,48.2712,88985.0
2023-10-18 10:10:00,49.42,49.57,49.4,49.57,107845.0,48.2614,48.4079,48.2419,48.4079,107845.0
2023-10-18 10:20:00,49.59,49.6,49.43,49.43,73695.0,48.4275,48.4372,48.2712,48.2712,73695.0
2023-10-18 10:30:00,49.43,49.5,49.34,49.36,99445.0,48.2712,48.3396,48.1833,48.2028,99445.0
2023-10-18 10:40:00,49.34,49.37,49.31,49.31,195585.0,48.1833,48.2126,48.154,48.154,195585.0
2023-10-18 10:50:00,49.32,49.32,49.24,49.28,98395.0,48.1638,48.1638,48.0857,48.1247,98395.0
2023-10-18 11:00:00,49.29,49.33,49.25,49.26,45705.0,48.1345,48.1736,48.0954,48.1052,45705.0
2023-10-18 11:10:00,49.25,49.33,49.23,49.32,136820.0,48.0954,48.1736,48.0759,48.1638,136820.0
2023-10-18 11:20:00,49.3,49.38,49.27,49.32,54175.0,48.1443,48.2224,48.115,48.1638,54175.0
2023-10-18 11:30:00,49.32,49.35,49.28,49.28,37525.0,48.1638,48.1931,48.1247,48.1247,37525.0
2023-10-18 11:40:00,49.25,49.31,49.21,49.22,25235.0,48.0954,48.154,48.0564,48.0661,25235.0
2023-10-18 11:50:00,49.22,49.27,49.21,49.23,100245.0,48.0661,48.115,48.0564,48.0759,100245.0
2023-10-18 12:00:00,49.23,49.34,49.19,49.25,218815.0,48.0759,48.1833,48.0368,48.0954,218815.0
2023-10-18 12:10:00,49.25,49.25,49.15,49.15,34905.0,48.0954,48.0954,47.9978,47.9978,34905.0
2023-10-18 12:20:00,49.16,49.18,49.12,49.16,49210.0,48.0075,48.0271,47.9685,48.0075,49210.0
2023-10-18 12:30:00,49.16,49.19,49.14,49.14,47360.0,48.0075,48.0368,47.988,47.988,47360.0
2023-10-18 12:40:00,49.15,49.23,49.15,49.18,88460.0,47.9978,48.0759,47.9978,48.0271,88460.0
2023-10-18 12:50:00,49.17,49.18,49.14,49.16,49905.0,48.0173,48.0271,47.988,48.0075,49905.0
2023-10-18 13:00:00,49.15,49.35,49.11,49.33,122645.0,47.9978,48.1931,47.9587,48.1736,122645.0
2023-10-18 13:10:00,49.31,49.41,49.31,49.35,42140.0,48.154,48.2517,48.154,48.1931,42140.0
2023-10-18 13:20:00,49.34,49.34,49.28,49.3,26940.0,48.1833,48.1833,48.1247,48.1443,26940.0
2023-10-18 13:30:00,49.29,49.3,49.17,49.19,63660.0,48.1345,48.1443,48.0173,48.0368,63660.0
2023-10-18 13:40:00,49.19,49.22,49.19,49.21,25080.0,48.0368,48.0661,48.0368,48.0564,25080.0
2023-10-18 13:50:00,49.21,49.32,49.21,49.31,163155.0,48.0564,48.1638,48.0564,48.154,163155.0
2023-10-18 14:00:00,49.32,49.38,49.26,49.34,116565.0,48.1638,48.2224,48.1052,48.1833,116565.0
2023-10-18 14:10:00,49.33,49.33,49.25,49.27,46620.0,48.1736,48.1736,48.0954,48.115,46620.0
2023-10-18 14:20:00,49.26,49.28,49.23,49.25,60085.0,48.1052,48.1247,48.0759,48.0954,60085.0
2023-10-18 14:30:00,49.23,49.3,49.19,49.19,120040.0,48.0759,48.1443,48.0368,48.0368,120040.0
2023-10-18 14:40:00,49.19,49.21,49.14,49.16,140735.0,48.0368,48.0564,47.988,48.0075,140735.0
2023-10-18 14:50:00,49.16,49.17,49.11,49.14,136125.0,48.0075,48.0173,47.9587,47.988,136125.0
2023-10-18 15:00:00,49.14,49.14,49.04,49.05,191020.0,47.988,47.988,47.8903,47.9001,191020.0
2023-10-18 15:10:00,49.04,49.12,49.04,49.07,233420.0,47.8903,47.9685,47.8903,47.9196,233420.0
2023-10-18 15:20:00,49.08,49.11,49.04,49.07,147835.0,47.9294,47.9587,47.8903,47.9196,147835.0
2023-10-18 15:30:00,49.08,49.11,49.05,49.05,142705.0,47.9294,47.9587,47.9001,47.9001,142705.0
2023-10-18 15:40:00,49.05,49.05,48.95,49.0,519720.0,47.9001,47.9001,47.8025,47.8513,519720.0
2023-10-18 15:50:00,49.0,49.04,48.98,48.99,662785.0,47.8513,47.8903,47.8318,47.8415,662785.0
2023-10-19 09:30:00,48.81,48.9,48.72,48.8,598775.0,47.6657,47.7536,47.5779,47.656,598775.0
2023-10-19 09:40:00,48.79,48.86,48.78,48.82,165410.0,47.6462,47.7146,47.6364,47.6755,165410.0
2023-10-19 09:50:00,48.8,48.83,48.74,48.81,228515.0,47.656,47.6853,47.5974,47.6657,228515.0
2023-10-19 10:00:00,48.79,48.83,48.75,48.78,232195.0,47.6462,47.6853,47.6071,47.6364,232195.0
2023-10-19 10:10:00,48.78,48.92,48.75,48.81,323070.0,47.6364,47.7732,47.6071,47.6657,323070.0
2023-10-19 10:20:00,48.8,48.86,48.73,48.74,176165.0,47.656,47.7146,47.5876,47.5974,176165.0
2023-10-19 10:30:00,48.72,48.78,48.68,48.69,267035.0,47.5779,47.6364,47.5388,47.5486,267035.0
2023-10-19 10:40:00,48.69,48.72,48.65,48.68,176670.0,47.5486,47.5779,47.5095,47.5388,176670.0
2023-10-19 10:50:00,48.67,48.69,48.6,48.63,268465.0,47.529,47.5486,47.4607,47.49,268465.0
2023-10-19 11:00:00,48.62,48.75,48.61,48.72,1007725.0,47.4802,47.6071,47.4704,47.5779,1007725.0
2023-10-19 11:10:00,48.73,48.74,48.66,48.67,388395.0,47.5876,47.5974,47.5193,47.529,388395.0
2023-10-19 11:20:00,48.67,48.77,48.62,48.76,253005.0,47.529,47.6267,47.4802,47.6169,253005.0
2023-10-19 11:30:00,48.76,48.83,48.75,48.81,118760.0,47.6169,47.6853,47.6071,47.6657,118760.0
2023-10-19 11:40:00,48.82,48.95,48.81,48.91,482130.0,47.6755,47.8025,47.6657,47.7634,482130.0
2023-10-19 11:50:00,48.9,48.9,48.8,48.82,82495.0,47.7536,47.7536,47.656,47.6755,82495.0
2023-10-19 12:00:00,48.82,49.11,48.73,48.96,625520.0,47.6755,47.9587,47.5876,47.8122,625520.0
2023-10-19 12:10:00,48.94,49.06,48.91,49.03,204135.0,47.7927,47.9099,47.7634,47.8806,204135.0
2023-10-19 12:20:00,49.05,49.18,48.84,48.87,414415.0,47.9001,48.0271,47.695,47.7243,414415.0
2023-10-19 12:30:00,48.86,48.9,48.59,48.66,624785.0,47.7146,47.7536,47.4509,47.5193,624785.0
2023-10-19 12:40:00,48.67,48.89,48.62,48.88,319795.0,47.529,47.7439,47.4802,47.7341,319795.0
2023-10-19 12:50:00,48.88,49.04,48.85,48.97,780190.0,47.7341,47.8903,47.7048,47.822,780190.0
2023-10-19 13:00:00,48.96,49.13,48.96,49.09,125460.0,47.8122,47.9782,47.8122,47.9392,125460.0
2023-10-19 13:10:00,49.09,49.09,48.96,49.02,831900.0,47.9392,47.9392,47.8122,47.8708,831900.0
2023-10-19 13:20:00,49.03,49.03,48.9,48.96,234770.0,47.8806,47.8806,47.7536,47.8122,234770.0
2023-10-19 13:30:00,48.99,49.01,48.72,48.73,93630.0,47.8415,47.8611,47.5779,47.5876,93630.0
2023-10-19 13:40:00,48.73,48.74,48.67,48.67,237260.0,47.5876,47.5974,47.529,47.529,237260.0
2023-10-19 13:50:00,48.67,48.72,48.62,48.68,847010.0,47.529,47.5779,47.4802,47.5388,847010.0
2023-10-19 14:00:00,48.67,48.73,48.61,48.61,366895.0,47.529,47.5876,47.4704,47.4704,366895.0
2023-10-19 14:10:00,48.61,48.65,48.57,48.61,1606890.0,47.4704,47.5095,47.4314,47.4704,1606890.0
2023-10-19 14:20:00,48.61,48.63,48.55,48.57,834685.0,47.4704,47.49,47.4118,47.4314,834685.0
2023-10-19 14:30:00,48.56,48.56,48.37,48.4,494955.0,47.4216,47.4216,47.2361,47.2654,494955.0
2023-10-19 14:40:00,48.4,48.4,48.31,48.33,385055.0,47.2654,47.2654,47.1775,47.197,385055.0
2023-10-19 14:50:00,48.32,48.38,48.28,48.33,439490.0,47.1872,47.2458,47.1482,47.197,439490.0
2023-10-19 15:00:00,48.33,48.37,48.3,48.31,443575.0,47.197,47.2361,47.1677,47.1775,443575.0
2023-10-19 15:10:00,48.31,48.33,48.22,48.28,1060865.0,47.1775,47.197,47.0896,47.1482,1060865.0
2023-10-19 15:20:00,48.28,48.29,48.18,48.23,825475.0,47.1482,47.1579,47.0505,47.0993,825475.0
2023-10-19 15:30:00,48.23,48.3,48.21,48.21,1565610.0,47.0993,47.1677,47.0798,47.0798,1565610.0
2023-10-19 15:40:00,48.2,48.22,48.09,48.22,1685405.0,47.07,47.0896,46.9626,47.0896,1685405.0
2023-10-19 15:50:00,48.23,48.28,48.2,48.23,1280625.0,47.0993,47.1482,47.07,47.0993,1280625.0
2023-10-20 09:30:00,48.27,48.37,48.18,48.18,355955.0,47.1384,47.2361,47.0505,47.0505,355955.0
2023-10-20 09:40:00,48.18,48.32,48.1,48.32,125050.0,47.0505,47.1872,46.9724,47.1872,125050.0
2023-10-20 09:50:00,48.32,48.32,48.09,48.1,156130.0,47.1872,47.1872,46.9626,46.9724,156130.0
2023-10-20 10:00:00,48.08,48.12,47.97,48.05,201480.0,46.9529,46.9919,46.8454,46.9236,201480.0
2023-10-20 10:10:00,48.03,48.03,47.91,47.93,148800.0,46.904,46.904,46.7868,46.8064,148800.0
2023-10-20 10:20:00,47.92,47.95,47.87,47.88,91855.0,46.7966,46.8259,46.7478,46.7575,91855.0
2023-10-20 10:30:00,47.87,48.01,47.86,47.92,135000.0,46.7478,46.8845,46.738,46.7966,135000.0
2023-10-20 10:40:00,47.91,48.01,47.88,48.01,199925.0,46.7868,46.8845,46.7575,46.8845,199925.0
2023-10-20 10:50:00,48.0,48.01,47.88,47.9,219170.0,46.8747,46.8845,46.7575,46.7771,219170.0
2023-10-20 11:00:00,47.89,47.94,47.86,47.89,153005.0,46.7673,46.8161,46.738,46.7673,153005.0
2023-10-20 11:10:00,47.89,47.91,47.81,47.82,95130.0,46.7673,46.7868,46.6892,46.6989,95130.0
2023-10-20 11:20:00,47.83,47.83,47.78,47.81,55450.0,46.7087,46.7087,46.6599,46.6892,55450.0
2023-10-20 11:30:00,47.81,47.84,47.76,47.84,563335.0,46.6892,46.7185,46.6404,46.7185,563335.0
2023-10-20 11:40:00,47.84,47.97,47.82,47.94,138680.0,46.7185,46.8454,46.6989,46.8161,138680.0
2023-10-20 11:50:00,47.96,48.03,47.94,48.0,1190260.0,46.8357,46.904,46.8161,46.8747,1190260.0
2023-10-20 12:00:00,47.99,48.0,47.86,47.86,95035.0,46.865,46.8747,46.738,46.738,95035.0
2023-10-20 12:10:00,47.84,47.91,47.84,47.91,182035.0,46.7185,46.7868,46.7185,46.7868,182035.0
2023-10-20 12:20:00,47.91,48.03,47.9,47.96,226280.0,46.7868,46.904,46.7771,46.8357,226280.0
2023-10-20 12:30:00,47.96,48.08,47.96,48.03,61580.0,46.8357,46.9529,46.8357,46.904,61580.0
2023-10-20 12:40:00,48.03,48.05,47.98,48.05,133365.0,46.904,46.9236,46.8552,46.9236,133365.0
2023-10-20 12:50:00,48.06,48.09,48.02,48.07,101045.0,46.9333,46.9626,46.8943,46.9431,101045.0
2023-10-20 13:00:00,48.07,48.07,47.92,47.95,87320.0,46.9431,46.9431,46.7966,46.8259,87320.0
2023-10-20 13:10:00,47.95,48.12,47.93,48.11,248460.0,46.8259,46.9919,46.8064,46.9822,248460.0
2023-10-20 13:20:00,48.1,48.14,48.06,48.08,277055.0,46.9724,47.0114,46.9333,46.9529,277055.0
2023-10-20 13:30:00,48.09,48.09,48.02,48.02,133530.0,46.9626,46.9626,46.8943,46.8943,133530.0
2023-10-20 13:40:00,48.03,48.12,48.02,48.02,65075.0,46.904,46.9919,46.8943,46.8943,65075.0
2023-10-20 13:50:00,48.02,48.06,47.98,48.06,63435.0,46.8943,46.9333,46.8552,46.9333,63435.0
2023-10-20 14:00:00,48.07,48.08,47.98,48.03,315895.0,46.9431,46.9529,46.8552,46.904,315895.0
2023-10-20 14:10:00,48.03,48.03,47.88,47.91,168420.0,46.904,46.904,46.7575,46.7868,168420.0
2023-10-20 14:20:00,47.9,47.93,47.89,47.91,48835.0,46.7771,46.8064,46.7673,46.7868,48835.0
2023-10-20 14:30:00,47.9,47.97,47.87,47.9,119045.0,46.7771,46.8454,46.7478,46.7771,119045.0
2023-10-20 14:40:00,47.9,47.91,47.86,47.88,70905.0,46.7771,46.7868,46.738,46.7575,70905.0
2023-10-20 14:50:00,47.88,47.92,47.86,47.87,209275.0,46.7575,46.7966,46.738,46.7478,209275.0
2023-10-20 15:00:00,47.87,47.92,47.86,47.86,86350.0,46.7478,46.7966,46.738,46.738,86350.0
2023-10-20 15:10:00,47.86,47.91,47.84,47.91,118650.0,46.738,46.7868,46.7185,46.7868,118650.0
2023-10-20 15:20:00,47.89,47.9,47.78,47.86,147540.0,46.7673,46.7771,46.6599,46.738,147540.0
2023-10-20 15:30:00,47.86,47.89,47.81,47.83,83525.0,46.738,46.7673,46.6892,46.7087,83525.0
2023-10-20 15:40:00,47.82,47.82,47.73,47.78,443400.0,46.6989,46.6989,46.6111,46.6599,443400.0
2023-10-20 15:50:00,47.78,47.78,47.67,47.71,662965.0,46.6599,46.6599,46.5525,46.5915,662965.0
2023-10-23 09:30:00,47.47,47.58,47.35,47.42,428090.0,46.3572,46.4646,46.24,46.3083,428090.0
2023-10-23 09:40:00,47.37,47.55,47.25,47.55,139760.0,46.2595,46.4353,46.1423,46.4353,139760.0
2023-10-23 09:50:00,47.56,47.61,47.4,47.6,147180.0,46.445,46.4939,46.2888,46.4841,147180.0
2023-10-23 10:00:00,47.62,47.65,47.56,47.59,45340.0,46.5036,46.5329,46.445,46.4743,45340.0
2023-10-23 10:10:00,47.63,47.72,47.62,47.71,44135.0,46.5134,46.6013,46.5036,46.5915,44135.0
2023-10-23 10:20:00,47.7,47.71,47.6,47.6,62415.0,46.5818,46.5915,46.4841,46.4841,62415.0
2023-10-23 10:30:00,47.63,47.63,47.48,47.54,85820.0,46.5134,46.5134,46.3669,46.4255,85820.0
2023-10-23 10:40:00,47.55,47.62,47.55,47.59,59740.0,46.4353,46.5036,46.4353,46.4743,59740.0
2023-10-23 10:50:00,47.59,47.62,47.54,47.57,29455.0,46.4743,46.5036,46.4255,46.4548,29455.0
2023-10-23 11:00:00,47.57,47.66,47.53,47.62,78410.0,46.4548,46.5427,46.4157,46.5036,78410.0
2023-10-23 11:10:00,47.63,47.73,47.63,47.71,150725.0,46.5134,46.6111,46.5134,46.5915,150725.0
2023-10-23 11:20:00,47.73,47.78,47.7,47.71,98795.0,46.6111,46.6599,46.5818,46.5915,98795.0
2023-10-23 11:30:00,47.72,47.79,47.71,47.77,200290.0,46.6013,46.6697,46.5915,46.6501,200290.0
2023-10-23 11:40:00,47.77,47.77,47.67,47.68,227745.0,46.6501,46.6501,46.5525,46.5622,227745.0
2023-10-23 11:50:00,47.68,47.74,47.67,47.74,123040.0,46.5622,46.6208,46.5525,46.6208,123040.0
2023-10-23 12:00:00,47.73,47.74,47.65,47.7,226560.0,46.6111,46.6208,46.5329,46.5818,226560.0
2023-10-23 12:10:00,47.7,47.7,47.57,47.58,217910.0,46.5818,46.5818,46.4548,46.4646,217910.0
2023-10-23 12:20:00,47.57,47.67,47.56,47.67,41080.0,46.4548,46.5525,46.445,46.5525,41080.0
2023-10-23 12:30:00,47.67,47.72,47.66,47.71,34310.0,46.5525,46.6013,46.5427,46.5915,34310.0
2023-10-23 12:40:00,47.71,47.71,47.68,47.69,41540.0,46.5915,46.5915,46.5622,46.572,41540.0
2023-10-23 12:50:00,47.69,47.85,47.69,47.85,32905.0,46.572,46.7282,46.572,46.7282,32905.0
2023-10-23 13:00:00,47.85,47.86,47.76,47.8,89765.0,46.7282,46.738,46.6404,46.6794,89765.0
2023-10-23 13:10:00,47.79,47.79,47.65,47.65,370745.0,46.6697,46.6697,46.5329,46.5329,370745.0
2023-10-23 13:20:00,47.66,47.71,47.64,47.66,85190.0,46.5427,46.5915,46.5232,46.5427,85190.0
2023-10-23 13:30:00,47.66,47.72,47.63,47.7,30310.0,46.5427,46.6013,46.5134,46.5818,30310.0
2023-10-23 13:40:00,47.69,47.75,47.68,47.73,149545.0,46.572,46.6306,46.5622,46.6111,149545.0
2023-10-23 13:50:00,47.73,47.74,47.6,47.61,420200.0,46.6111,46.6208,46.4841,46.4939,420200.0
2023-10-23 14:00:00,47.62,47.64,47.58,47.64,40460.0,46.5036,46.5232,46.4646,46.5232,40460.0
2023-10-23 14:10:00,47.62,47.62,47.52,47.52,55085.0,46.5036,46.5036,46.406,46.406,55085.0
2023-10-23 14:20:00,47.52,47.57,47.5,47.55,58180.0,46.406,46.4548,46.3865,46.4353,58180.0
2023-10-23 14:30:00,47.57,47.59,47.53,47.59,43070.0,46.4548,46.4743,46.4157,46.4743,43070.0
2023-10-23 14:40:00,47.59,47.65,47.54,47.59,97200.0,46.4743,46.5329,46.4255,46.4743,97200.0
2023-10-23 14:50:00,47.59,47.61,47.55,47.59,116625.0,46.4743,46.4939,46.4353,46.4743,116625.0
2023-10-23 15:00:00,47.59,47.61,47.53,47.54,145070.0,46.4743,46.4939,46.4157,46.4255,145070.0
2023-10-23 15:10:00,47.53,47.53,47.46,47.49,398980.0,46.4157,46.4157,46.3474,46.3767,398980.0
2023-10-23 15:20:00,47.48,47.49,47.31,47.32,120400.0,46.3669,46.3767,46.2009,46.2107,120400.0
2023-10-23 15:30:00,47.3,47.36,47.28,47.3,116950.0,46.1911,46.2497,46.1716,46.1911,116950.0
2023-10-23 15:40:00,47.3,47.38,47.29,47.37,351580.0,46.1911,46.2693,46.1814,46.2595,351580.0
2023-10-23 15:50:00,47.35,47.35,47.24,47.26,881695.0,46.24,46.24,46.1325,46.1521,881695.0
2023-10-24 09:30:00,47.53,47.7,47.53,47.65,584785.0,46.4157,46.5818,46.4157,46.5329,584785.0
2023-10-24 09:40:00,47.62,47.65,47.47,47.62,210990.0,46.5036,46.5329,46.3572,46.5036,210990.0
2023-10-24 09:50:00,47.64,47.7,47.55,47.7,55935.0,46.5232,46.5818,46.4353,46.5818,55935.0
2023-10-24 10:00:00,47.66,47.68,47.55,47.67,110195.0,46.5427,46.5622,46.4353,46.5525,110195.0
2023-10-24 10:10:00,47.7,47.72,47.62,47.67,79100.0,46.5818,46.6013,46.5036,46.5525,79100.0
2023-10-24 10:20:00,47.68,47.81,47.67,47.81,35470.0,46.5622,46.6892,46.5525,46.6892,35470.0
2023-10-24 10:30:00,47.78,47.82,47.74,47.8,59270.0,46.6599,46.6989,46.6208,46.6794,59270.0
2023-10-24 10:40:00,47.8,47.85,47.77,47.84,107835.0,46.6794,46.7282,46.6501,46.7185,107835.0
2023-10-24 10:50:00,47.85,47.86,47.78,47.8,122540.0,46.7282,46.738,46.6599,46.6794,122540.0
2023-10-24 11:00:00,47.78,47.78,47.7,47.74,245825.0,46.6599,46.6599,46.5818,46.6208,245825.0
2023-10-24 11:10:00,47.72,47.73,47.65,47.69,77805.0,46.6013,46.6111,46.5329,46.572,77805.0
2023-10-24 11:20:00,47.67,47.68,47.56,47.56,61160.0,46.5525,46.5622,46.445,46.445,61160.0
2023-10-24 11:30:00,47.55,47.57,47.5,47.5,114050.0,46.4353,46.4548,46.3865,46.3865,114050.0
2023-10-24 11:40:00,47.52,47.56,47.51,47.54,40015.0,46.406,46.445,46.3962,46.4255,40015.0
2023-10-24 11:50:00,47.52,47.53,47.48,47.53,159565.0,46.406,46.4157,46.3669,46.4157,159565.0
2023-10-24 12:00:00,47.56,47.56,47.5,47.53,47450.0,46.445,46.445,46.3865,46.4157,47450.0
2023-10-24 12:10:00,47.53,47.53,47.4,47.41,222435.0,46.4157,46.4157,46.2888,46.2986,222435.0
2023-10-24 12:20:00,47.4,47.4,47.34,47.37,46130.0,46.2888,46.2888,46.2302,46.2595,46130.0
2023-10-24 12:30:00,47.37,47.4,47.34,47.37,129205.0,46.2595,46.2888,46.2302,46.2595,129205.0
2023-10-24 12:40:00,47.38,47.39,47.33,47.33,81405.0,46.2693,46.279,46.2204,46.2204,81405.0
2023-10-24 12:50:00,47.33,47.38,47.31,47.38,527895.0,46.2204,46.2693,46.2009,46.2693,527895.0
2023-10-24 13:00:00,47.38,47.43,47.36,47.4,56935.0,46.2693,46.3181,46.2497,46.2888,56935.0
2023-10-24 13:10:00,47.41,47.42,47.34,47.41,130600.0,46.2986,46.3083,46.2302,46.2986,130600.0
2023-10-24 13:20:00,47.42,47.47,47.42,47.46,131785.0,46.3083,46.3572,46.3083,46.3474,131785.0
2023-10-24 13:30:00,47.46,47.51,47.45,47.48,151950.0,46.3474,46.3962,46.3376,46.3669,151950.0
2023-10-24 13:40:00,47.47,47.49,47.45,47.47,166205.0,46.3572,46.3767,46.3376,46.3572,166205.0
2023-10-24 13:50:00,47.47,47.5,47.43,47.46,207530.0,46.3572,46.3865,46.3181,46.3474,207530.0
2023-10-24 14:00:00,47.46,47.52,47.45,47.5,87605.0,46.3474,46.406,46.3376,46.3865,87605.0
2023-10-24 14:10:00,47.51,47.52,47.47,47.48,37835.0,46.3962,46.406,46.3572,46.3669,37835.0
2023-10-24 14:20:00,47.48,47.53,47.47,47.53,71245.0,46.3669,46.4157,46.3572,46.4157,71245.0
2023-10-24 14:30:00,47.54,47.61,47.54,47.55,60650.0,46.4255,46.4939,46.4255,46.4353,60650.0
2023-10-24 14:40:00,47.56,47.6,47.55,47.59,97415.0,46.445,46.4841,46.4353,46.4743,97415.0
2023-10-24 14:50:00,47.6,47.6,47.57,47.58,93820.0,46.4841,46.4841,46.4548,46.4646,93820.0
2023-10-24 15:00:00,47.58,47.61,47.56,47.56,126150.0,46.4646,46.4939,46.445,46.445,126150.0
2023-10-24 15:10:00,47.56,47.64,47.55,47.62,89285.0,46.445,46.5232,46.4353,46.5036,89285.0
2023-10-24 15:20:00,47.62,47.65,47.6,47.63,86285.0,46.5036,46.5329,46.4841,46.5134,86285.0
2023-10-24 15:30:00,47.64,47.64,47.57,47.59,153910.0,46.5232,46.5232,46.4548,46.4743,153910.0
2023-10-24 15:40:00,47.59,47.63,47.56,47.56,104850.0,46.4743,46.5134,46.445,46.445,104850.0
2023-10-24 15:50:00,47.56,47.59,47.52,47.53,292665.0,46.445,46.4743,46.406,46.4157,292665.0
2023-10-25 09:30:00,47.2,47.36,47.11,47.17,310175.0,46.0935,46.2497,46.0056,46.0642,310175.0
2023-10-25 09:40:00,47.15,47.16,46.98,47.06,64915.0,46.0447,46.0544,45.8786,45.9568,64915.0
2023-10-25 09:50:00,47.06,47.08,46.99,47.01,39255.0,45.9568,45.9763,45.8884,45.9079,39255.0
2023-10-25 10:00:00,46.96,46.97,46.87,46.89,40015.0,45.8591,45.8689,45.7712,45.7908,40015.0
2023-10-25 10:10:00,46.9,46.92,46.85,46.86,35250.0,45.8005,45.82,45.7517,45.7615,35250.0
2023-10-25 10:20:00,46.88,46.96,46.86,46.93,53220.0,45.781,45.8591,45.7615,45.8298,53220.0
2023-10-25 10:30:00,46.91,47.08,46.91,47.06,165180.0,45.8103,45.9763,45.8103,45.9568,165180.0
2023-10-25 10:40:00,47.05,47.1,47.01,47.07,94515.0,45.947,45.9958,45.9079,45.9665,94515.0
2023-10-25 10:50:00,47.06,47.09,47.02,47.06,213545.0,45.9568,45.9861,45.9177,45.9568,213545.0
2023-10-25 11:00:00,47.06,47.19,47.06,47.15,159670.0,45.9568,46.0837,45.9568,46.0447,159670.0
2023-10-25 11:10:00,47.16,47.17,47.09,47.15,113130.0,46.0544,46.0642,45.9861,46.0447,113130.0
2023-10-25 11:20:00,47.14,47.2,47.07,47.17,317955.0,46.0349,46.0935,45.9665,46.0642,317955.0
2023-10-25 11:30:00,47.16,47.16,47.07,47.14,215360.0,46.0544,46.0544,45.9665,46.0349,215360.0
2023-10-25 11:40:00,47.12,47.17,47.06,47.1,127540.0,46.0154,46.0642,45.9568,45.9958,127540.0
2023-10-25 11:50:00,47.08,47.09,47.03,47.03,41145.0,45.9763,45.9861,45.9275,45.9275,41145.0
2023-10-25 12:00:00,47.0,47.03,46.97,47.01,67560.0,45.8982,45.9275,45.8689,45.9079,67560.0
2023-10-25 12:10:00,46.99,47.0,46.95,46.96,30960.0,45.8884,45.8982,45.8493,45.8591,30960.0
2023-10-25 12:20:00,46.95,47.01,46.95,46.98,172905.0,45.8493,45.9079,45.8493,45.8786,172905.0
2023-10-25 12:30:00,46.98,47.07,46.97,46.98,90370.0,45.8786,45.9665,45.8689,45.8786,90370.0
2023-10-25 12:40:00,46.97,46.98,46.91,46.91,81680.0,45.8689,45.8786,45.8103,45.8103,81680.0
2023-10-25 12:50:00,46.91,46.92,46.86,46.88,75075.0,45.8103,45.82,45.7615,45.781,75075.0
2023-10-25 13:00:00,46.88,46.91,46.82,46.87,65970.0,45.781,45.8103,45.7224,45.7712,65970.0
2023-10-25 13:10:00,46.88,46.92,46.83,46.9,198400.0,45.781,45.82,45.7322,45.8005,198400.0
2023-10-25 13:20:00,46.89,46.92,46.84,46.87,97320.0,45.7908,45.82,45.7419,45.7712,97320.0
2023-10-25 13:30:00,46.86,46.86,46.81,46.82,148615.0,45.7615,45.7615,45.7126,45.7224,148615.0
2023-10-25 13:40:00,46.82,46.83,46.78,46.78,219650.0,45.7224,45.7322,45.6833,45.6833,219650.0
2023-10-25 13:50:00,46.76,46.86,46.76,46.86,128635.0,45.6638,45.7615,45.6638,45.7615,128635.0
2023-10-25 14:00:00,46.86,46.89,46.84,46.87,68160.0,45.7615,45.7908,45.7419,45.7712,68160.0
2023-10-25 14:10:00,46.86,46.93,46.83,46.9,75345.0,45.7615,45.8298,45.7322,45.8005,75345.0
2023-10-25 14:20:00,46.91,46.94,46.87,46.89,82240.0,45.8103,45.8396,45.7712,45.7908,82240.0
2023-10-25 14:30:00,46.89,46.9,46.85,46.86,52805.0,45.7908,45.8005,45.7517,45.7615,52805.0
2023-10-25 14:40:00,46.85,46.87,46.83,46.84,70015.0,45.7517,45.7712,45.7322,45.7419,70015.0
2023-10-25 14:50:00,46.84,46.91,46.83,46.85,59935.0,45.7419,45.8103,45.7322,45.7517,59935.0
2023-10-25 15:00:00,46.87,46.87,46.81,46.84,64210.0,45.7712,45.7712,45.7126,45.7419,64210.0
2023-10-25 15:10:00,46.85,46.89,46.84,46.87,138575.0,45.7517,45.7908,45.7419,45.7712,138575.0
2023-10-25 15:20:00,46.86,46.91,46.85,46.89,131855.0,45.7615,45.8103,45.7517,45.7908,131855.0
2023-10-25 15:30:00,46.89,46.93,46.87,46.89,184060.0,45.7908,45.8298,45.7712,45.7908,184060.0
2023-10-25 15:40:00,46.89,46.89,46.83,46.88,246030.0,45.7908,45.7908,45.7322,45.781,246030.0
2023-10-25 15:50:00,46.87,46.89,46.79,46.82,397405.0,45.7712,45.7908,45.6931,45.7224,397405.0
2023-10-26 09:30:00,46.87,47.09,46.87,46.95,595365.0,45.7712,45.9861,45.7712,45.8493,595365.0
2023-10-26 09:40:00,46.96,47.1,46.93,47.01,221220.0,45.8591,45.9958,45.8298,45.9079,221220.0
2023-10-26 09:50:00,47.02,47.18,47.01,47.07,295350.0,45.9177,46.074,45.9079,45.9665,295350.0
2023-10-26 10:00:00,47.03,47.03,46.94,46.95,113580.0,45.9275,45.9275,45.8396,45.8493,113580.0
2023-10-26 10:10:00,46.97,47.08,46.97,47.03,68405.0,45.8689,45.9763,45.8689,45.9275,68405.0
2023-10-26 10:20:00,47.04,47.19,47.02,47.16,61385.0,45.9372,46.0837,45.9177,46.0544,61385.0
2023-10-26 10:30:00,47.17,47.18,47.0,47.05,99595.0,46.0642,46.074,45.8982,45.947,99595.0
2023-10-26 10:40:00,47.06,47.25,47.05,47.22,81135.0,45.9568,46.1423,45.947,46.113,81135.0
2023-10-26 10:50:00,47.25,47.33,47.23,47.29,82260.0,46.1423,46.2204,46.1228,46.1814,82260.0
2023-10-26 11:00:00,47.31,47.35,47.23,47.28,113290.0,46.2009,46.24,46.1228,46.1716,113290.0
2023-10-26 11:10:00,47.29,47.32,47.14,47.23,38295.0,46.1814,46.2107,46.0349,46.1228,38295.0
2023-10-26 11:20:00,47.21,47.21,47.12,47.14,81335.0,46.1032,46.1032,46.0154,46.0349,81335.0
2023-10-26 11:30:00,47.16,47.22,47.13,47.22,40150.0,46.0544,46.113,46.0251,46.113,40150.0
2023-10-26 11:40:00,47.18,47.19,47.1,47.17,102990.0,46.074,46.0837,45.9958,46.0642,102990.0
2023-10-26 11:50:00,47.16,47.18,47.13,47.14,97905.0,46.0544,46.074,46.0251,46.0349,97905.0
2023-10-26 12:00:00,47.13,47.13,47.01,47.03,236070.0,46.0251,46.0251,45.9079,45.9275,236070.0
2023-10-26 12:10:00,47.03,47.04,46.9,46.91,62110.0,45.9275,45.9372,45.8005,45.8103,62110.0
2023-10-26 12:20:00,46.92,46.95,46.87,46.93,132075.0,45.82,45.8493,45.7712,45.8298,132075.0
2023-10-26 12:30:00,46.93,46.96,46.89,46.9,105085.0,45.8298,45.8591,45.7908,45.8005,105085.0
2023-10-26 12:40:00,46.89,46.95,46.88,46.91,53655.0,45.7908,45.8493,45.781,45.8103,53655.0
2023-10-26 12:50:00,46.91,46.92,46.87,46.87,54365.0,45.8103,45.82,45.7712,45.7712,54365.0
2023-10-26 13:00:00,46.85,47.0,46.84,46.95,124625.0,45.7517,45.8982,45.7419,45.8493,124625.0
2023-10-26 13:10:00,46.96,47.02,46.93,47.0,45005.0,45.8591,45.9177,45.8298,45.8982,45005.0
2023-10-26 13:20:00,46.98,46.98,46.89,46.91,75210.0,45.8786,45.8786,45.7908,45.8103,75210.0
2023-10-26 13:30:00,46.9,46.93,46.84,46.9,126530.0,45.8005,45.8298,45.7419,45.8005,126530.0
2023-10-26 13:40:00,46.89,47.05,46.89,47.05,101920.0,45.7908,45.947,45.7908,45.947,101920.0
2023-10-26 13:50:00,47.03,47.08,47.0,47.07,46880.0,45.9275,45.9763,45.8982,45.9665,46880.0
2023-10-26 14:00:00,47.07,47.12,47.06,47.09,77690.0,45.9665,46.0154,45.9568,45.9861,77690.0
2023-10-26 14:10:00,47.11,47.18,47.11,47.17,109025.0,46.0056,46.074,46.0056,46.0642,109025.0
2023-10-26 14:20:00,47.18,47.19,47.1,47.18,130735.0,46.074,46.0837,45.9958,46.074,130735.0
2023-10-26 14:30:00,47.16,47.25,47.14,47.18,403865.0,46.0544,46.1423,46.0349,46.074,403865.0
2023-10-26 14:40:00,47.19,47.25,47.16,47.22,213395.0,46.0837,46.1423,46.0544,46.113,213395.0
2023-10-26 14:50:00,47.22,47.32,47.21,47.32,141325.0,46.113,46.2107,46.1032,46.2107,141325.0
2023-10-26 15:00:00,47.33,47.4,47.27,47.28,433250.0,46.2204,46.2888,46.1618,46.1716,433250.0
2023-10-26 15:10:00,47.29,47.3,47.19,47.23,201365.0,46.1814,46.1911,46.0837,46.1228,201365.0
2023-10-26 15:20:00,47.23,47.25,47.15,47.16,206250.0,46.1228,46.1423,46.0447,46.0544,206250.0
2023-10-26 15:30:00,47.14,47.18,47.04,47.06,223055.0,46.0349,46.074,45.9372,45.9568,223055.0
2023-10-26 15:40:00,47.05,47.05,46.98,47.03,315290.0,45.947,45.947,45.8786,45.9275,315290.0
2023-10-26 15:50:00,47.03,47.09,47.01,47.02,1052165.0,45.9275,45.9861,45.9079,45.9177,1052165.0
2023-10-27 09:30:00,47.1,47.19,46.82,46.85,451470.0,45.9958,46.0837,45.7224,45.7517,451470.0
2023-10-27 09:40:00,46.85,46.86,46.6,46.6,317815.0,45.7517,45.7615,45.5076,45.5076,317815.0
2023-10-27 09:50:00,46.6,46.72,46.59,46.65,174645.0,45.5076,45.6247,45.4978,45.5564,174645.0
2023-10-27 10:00:00,46.64,46.73,46.52,46.71,310755.0,45.5466,45.6345,45.4294,45.615,310755.0
2023-10-27 10:10:00,46.72,46.81,46.66,46.66,118300.0,45.6247,45.7126,45.5661,45.5661,118300.0
2023-10-27 10:20:00,46.69,46.75,46.65,46.72,51945.0,45.5954,45.654,45.5564,45.6247,51945.0
2023-10-27 10:30:00,46.72,46.78,46.72,46.73,34845.0,45.6247,45.6833,45.6247,45.6345,34845.0
2023-10-27 10:40:00,46.73,46.78,46.64,46.76,248140.0,45.6345,45.6833,45.5466,45.6638,248140.0
2023-10-27 10:50:00,46.79,46.82,46.76,46.8,67775.0,45.6931,45.7224,45.6638,45.7029,67775.0
2023-10-27 11:00:00,46.79,46.84,46.75,46.84,60060.0,45.6931,45.7419,45.654,45.7419,60060.0
2023-10-27 11:10:00,46.83,46.91,46.8,46.89,114375.0,45.7322,45.8103,45.7029,45.7908,114375.0
2023-10-27 11:20:00,46.9,46.93,46.88,46.88,32355.0,45.8005,45.8298,45.781,45.781,32355.0
2023-10-27 11:30:00,46.87,46.88,46.79,46.83,78580.0,45.7712,45.781,45.6931,45.7322,78580.0
2023-10-27 11:40:00,46.85,46.86,46.77,46.82,60515.0,45.7517,45.7615,45.6736,45.7224,60515.0
2023-10-27 11:50:00,46.82,46.83,46.79,46.83,67055.0,45.7224,45.7322,45.6931,45.7322,67055.0
2023-10-27 12:00:00,46.79,46.8,46.71,46.77,59885.0,45.6931,45.7029,45.615,45.6736,59885.0
2023-10-27 12:10:00,46.76,46.76,46.69,46.73,42230.0,45.6638,45.6638,45.5954,45.6345,42230.0
2023-10-27 12:20:00,46.73,46.73,46.63,46.68,57655.0,45.6345,45.6345,45.5368,45.5857,57655.0
2023-10-27 12:30:00,46.66,46.69,46.64,46.69,25010.0,45.5661,45.5954,45.5466,45.5954,25010.0
2023-10-27 12:40:00,46.69,46.7,46.63,46.65,32055.0,45.5954,45.6052,45.5368,45.5564,32055.0
2023-10-27 12:50:00,46.65,46.65,46.59,46.59,88885.0,45.5564,45.5564,45.4978,45.4978,88885.0
2023-10-27 13:00:00,46.6,46.63,46.5,46.51,95200.0,45.5076,45.5368,45.4099,45.4197,95200.0
2023-10-27 13:10:00,46.51,46.51,46.39,46.43,294975.0,45.4197,45.4197,45.3025,45.3415,294975.0
2023-10-27 13:20:00,46.43,46.49,46.4,46.44,126980.0,45.3415,45.4001,45.3122,45.3513,126980.0
2023-10-27 13:30:00,46.43,46.45,46.4,46.42,40210.0,45.3415,45.3611,45.3122,45.3318,40210.0
2023-10-27 13:40:00,46.4,46.47,46.38,46.4,88130.0,45.3122,45.3806,45.2927,45.3122,88130.0
2023-10-27 13:50:00,46.45,46.45,46.39,46.42,67360.0,45.3611,45.3611,45.3025,45.3318,67360.0
2023-10-27 14:00:00,46.42,46.42,46.33,46.39,125220.0,45.3318,45.3318,45.2439,45.3025,125220.0
2023-10-27 14:10:00,46.39,46.46,46.38,46.42,114765.0,45.3025,45.3708,45.2927,45.3318,114765.0
2023-10-27 14:20:00,46.41,46.41,46.34,46.35,174455.0,45.322,45.322,45.2536,45.2634,174455.0
2023-10-27 14:30:00,46.34,46.47,46.34,46.46,217100.0,45.2536,45.3806,45.2536,45.3708,217100.0
2023-10-27 14:40:00,46.45,46.48,46.39,46.39,156520.0,45.3611,45.3904,45.3025,45.3025,156520.0
2023-10-27 14:50:00,46.39,46.39,46.3,46.33,152725.0,45.3025,45.3025,45.2146,45.2439,152725.0
2023-10-27 15:00:00,46.33,46.39,46.33,46.35,209685.0,45.2439,45.3025,45.2439,45.2634,209685.0
2023-10-27 15:10:00,46.36,46.39,46.32,46.36,168480.0,45.2732,45.3025,45.2341,45.2732,168480.0
2023-10-27 15:20:00,46.35,46.45,46.33,46.45,151540.0,45.2634,45.3611,45.2439,45.3611,151540.0
2023-10-27 15:30:00,46.45,46.47,46.34,46.34,146455.0,45.3611,45.3806,45.2536,45.2536,146455.0
2023-10-27 15:40:00,46.35,46.39,46.33,46.38,155640.0,45.2634,45.3025,45.2439,45.2927,155640.0
2023-10-27 15:50:00,46.38,46.43,46.33,46.42,382885.0,45.2927,45.3415,45.2439,45.3318,382885.0
2023-10-30 09:30:00,46.8,47.07,46.79,46.89,593885.0,45.7029,45.9665,45.6931,45.7908,593885.0
2023-10-30 09:40:00,46.92,46.93,46.74,46.74,187735.0,45.82,45.8298,45.6443,45.6443,187735.0
2023-10-30 09:50:00,46.74,46.74,46.63,46.66,59095.0,45.6443,45.6443,45.5368,45.5661,59095.0
2023-10-30 10:00:00,46.66,46.69,46.58,46.6,121520.0,45.5661,45.5954,45.488,45.5076,121520.0
2023-10-30 10:10:00,46.58,46.59,46.48,46.53,51520.0,45.488,45.4978,45.3904,45.4392,51520.0
2023-10-30 10:20:00,46.51,46.51,46.4,46.45,88410.0,45.4197,45.4197,45.3122,45.3611,88410.0
2023-10-30 10:30:00,46.45,46.45,46.39,46.41,104235.0,45.3611,45.3611,45.3025,45.322,104235.0
2023-10-30 10:40:00,46.41,46.45,46.37,46.42,381755.0,45.322,45.3611,45.2829,45.3318,381755.0
2023-10-30 10:50:00,46.42,46.49,46.41,46.47,89125.0,45.3318,45.4001,45.322,45.3806,89125.0
2023-10-30 11:00:00,46.5,46.59,46.49,46.58,66880.0,45.4099,45.4978,45.4001,45.488,66880.0
2023-10-30 11:10:00,46.59,46.61,46.53,46.54,70955.0,45.4978,45.5173,45.4392,45.449,70955.0
2023-10-30 11:20:00,46.54,46.55,46.47,46.54,45450.0,45.449,45.4587,45.3806,45.449,45450.0
2023-10-30 11:30:00,46.55,46.63,46.55,46.58,112835.0,45.4587,45.5368,45.4587,45.488,112835.0
2023-10-30 11:40:00,46.56,46.58,46.55,46.55,70230.0,45.4685,45.488,45.4587,45.4587,70230.0
2023-10-30 11:50:00,46.55,46.61,46.55,46.61,142840.0,45.4587,45.5173,45.4587,45.5173,142840.0
2023-10-30 12:00:00,46.61,46.64,46.57,46.59,122040.0,45.5173,45.5466,45.4783,45.4978,122040.0
2023-10-30 12:10:00,46.6,46.63,46.57,46.59,144275.0,45.5076,45.5368,45.4783,45.4978,144275.0
2023-10-30 12:20:00,46.59,46.6,46.56,46.58,99810.0,45.4978,45.5076,45.4685,45.488,99810.0
2023-10-30 12:30:00,46.57,46.63,46.56,46.56,128620.0,45.4783,45.5368,45.4685,45.4685,128620.0
2023-10-30 12:40:00,46.57,46.57,46.47,46.52,88935.0,45.4783,45.4783,45.3806,45.4294,88935.0
2023-10-30 12:50:00,46.53,46.54,46.5,46.53,179895.0,45.4392,45.449,45.4099,45.4392,179895.0
2023-10-30 13:00:00,46.53,46.6,46.53,46.59,52370.0,45.4392,45.5076,45.4392,45.4978,52370.0
2023-10-30 13:10:00,46.59,46.6,46.56,46.58,84950.0,45.4978,45.5076,45.4685,45.488,84950.0
2023-10-30 13:20:00,46.58,46.72,46.56,46.71,233610.0,45.488,45.6247,45.4685,45.615,233610.0
2023-10-30 13:30:00,46.72,46.76,46.68,46.72,133200.0,45.6247,45.6638,45.5857,45.6247,133200.0
2023-10-30 13:40:00,46.72,46.76,46.7,46.75,60580.0,45.6247,45.6638,45.6052,45.654,60580.0
2023-10-30 13:50:00,46.77,46.8,46.76,46.8,2905765.0,45.6736,45.7029,45.6638,45.7029,2905765.0
2023-10-30 14:00:00,46.8,46.8,46.74,46.75,38905.0,45.7029,45.7029,45.6443,45.654,38905.0
2023-10-30 14:10:00,46.77,46.79,46.71,46.72,52850.0,45.6736,45.6931,45.615,45.6247,52850.0
2023-10-30 14:20:00,46.72,46.74,46.71,46.73,471405.0,45.6247,45.6443,45.615,45.6345,471405.0
2023-10-30 14:30:00,46.73,46.83,46.73,46.8,151365.0,45.6345,45.7322,45.6345,45.7029,151365.0
2023-10-30 14:40:00,46.8,46.84,46.77,46.82,141575.0,45.7029,45.7419,45.6736,45.7224,141575.0
2023-10-30 14:50:00,46.82,46.83,46.76,46.77,35885.0,45.7224,45.7322,45.6638,45.6736,35885.0
2023-10-30 15:00:00,46.78,46.86,46.75,46.85,162340.0,45.6833,45.7615,45.654,45.7517,162340.0
2023-10-30 15:10:00,46.83,46.89,46.82,46.89,211745.0,45.7322,45.7908,45.7224,45.7908,211745.0
2023-10-30 15:20:00,46.88,46.93,46.87,46.89,317705.0,45.781,45.8298,45.7712,45.7908,317705.0
2023-10-30 15:30:00,46.89,46.9,46.85,46.88,156540.0,45.7908,45.8005,45.7517,45.781,156540.0
2023-10-30 15:40:00,46.89,46.89,46.8,46.81,151395.0,45.7908,45.7908,45.7029,45.7126,151395.0
2023-10-30 15:50:00,46.8,46.83,46.77,46.78,352410.0,45.7029,45.7322,45.6736,45.6833,352410.0
2023-10-31 09:30:00,46.89,47.04,46.87,46.87,691540.0,45.7908,45.9372,45.7712,45.7712,691540.0
2023-10-31 09:40:00,46.86,46.93,46.82,46.87,99745.0,45.7615,45.8298,45.7224,45.7712,99745.0
2023-10-31 09:50:00,46.88,46.91,46.82,46.89,175795.0,45.781,45.8103,45.7224,45.7908,175795.0
2023-10-31 10:00:00,46.92,46.92,46.8,46.84,89235.0,45.82,45.82,45.7029,45.7419,89235.0
2023-10-31 10:10:00,46.92,47.09,46.92,47.02,139735.0,45.82,45.9861,45.82,45.9177,139735.0
2023-10-31 10:20:00,47.03,47.04,46.93,46.95,81475.0,45.9275,45.9372,45.8298,45.8493,81475.0
2023-10-31 10:30:00,46.97,46.99,46.88,46.91,89280.0,45.8689,45.8884,45.781,45.8103,89280.0
2023-10-31 10:40:00,46.91,47.0,46.89,46.98,97870.0,45.8103,45.8982,45.7908,45.8786,97870.0
2023-10-31 10:50:00,47.0,47.11,47.0,47.11,87100.0,45.8982,46.0056,45.8982,46.0056,87100.0
2023-10-31 11:00:00,47.12,47.15,47.1,47.14,66825.0,46.0154,46.0447,45.9958,46.0349,66825.0
2023-10-31 11:10:00,47.15,47.17,47.08,47.09,59360.0,46.0447,46.0642,45.9763,45.9861,59360.0
2023-10-31 11:20:00,47.1,47.17,47.07,47.12,67070.0,45.9958,46.0642,45.9665,46.0154,67070.0
2023-10-31 11:30:00,47.14,47.19,47.12,47.15,208220.0,46.0349,46.0837,46.0154,46.0447,208220.0
2023-10-31 11:40:00,47.14,47.14,47.09,47.1,153955.0,46.0349,46.0349,45.9861,45.9958,153955.0
2023-10-31 11:50:00,47.12,47.22,47.09,47.22,112360.0,46.0154,46.113,45.9861,46.113,112360.0
2023-10-31 12:00:00,47.22,47.23,47.2,47.2,85405.0,46.113,46.1228,46.0935,46.0935,85405.0
2023-10-31 12:10:00,47.2,47.22,47.06,47.07,166100.0,46.0935,46.113,45.9568,45.9665,166100.0
2023-10-31 12:20:00,47.06,47.13,47.06,47.11,36280.0,45.9568,46.0251,45.9568,46.0056,36280.0
2023-10-31 12:30:00,47.12,47.19,47.07,47.17,112925.0,46.0154,46.0837,45.9665,46.0642,112925.0
2023-10-31 12:40:00,47.15,47.21,47.14,47.18,40360.0,46.0447,46.1032,46.0349,46.074,40360.0
2023-10-31 12:50:00,47.18,47.19,47.15,47.19,69665.0,46.074,46.0837,46.0447,46.0837,69665.0
2023-10-31 13:00:00,47.19,47.22,47.19,47.21,100540.0,46.0837,46.113,46.0837,46.1032,100540.0
2023-10-31 13:10:00,47.18,47.18,47.12,47.18,70110.0,46.074,46.074,46.0154,46.074,70110.0
2023-10-31 13:20:00,47.18,47.19,47.13,47.17,68915.0,46.074,46.0837,46.0251,46.0642,68915.0
2023-10-31 13:30:00,47.18,47.2,47.16,47.18,284755.0,46.074,46.0935,46.0544,46.074,284755.0
2023-10-31 13:40:00,47.17,47.22,47.17,47.17,194350.0,46.0642,46.113,46.0642,46.0642,194350.0
2023-10-31 13:50:00,47.18,47.23,47.16,47.21,104345.0,46.074,46.1228,46.0544,46.1032,104345.0
2023-10-31 14:00:00,47.22,47.25,47.21,47.23,177530.0,46.113,46.1423,46.1032,46.1228,177530.0
2023-10-31 14:10:00,47.22,47.23,47.16,47.17,113030.0,46.113,46.1228,46.0544,46.0642,113030.0
2023-10-31 14:20:00,47.17,47.18,47.14,47.14,115535.0,46.0642,46.074,46.0349,46.0349,115535.0
2023-10-31 14:30:00,47.14,47.17,47.13,47.14,92755.0,46.0349,46.0642,46.0251,46.0349,92755.0
2023-10-31 14:40:00,47.15,47.22,47.14,47.21,229535.0,46.0447,46.113,46.0349,46.1032,229535.0
2023-10-31 14:50:00,47.21,47.27,47.21,47.26,89315.0,46.1032,46.1618,46.1032,46.1521,89315.0
2023-10-31 15:00:00,47.26,47.3,47.24,47.27,265085.0,46.1521,46.1911,46.1325,46.1618,265085.0
2023-10-31 15:10:00,47.27,47.29,47.25,47.28,141800.0,46.1618,46.1814,46.1423,46.1716,141800.0
2023-10-31 15:20:00,47.28,47.29,47.23,47.24,117825.0,46.1716,46.1814,46.1228,46.1325,117825.0
2023-10-31 15:30:00,47.25,47.25,47.19,47.2,313450.0,46.1423,46.1423,46.0837,46.0935,313450.0
2023-10-31 15:40:00,47.2,47.23,47.18,47.22,148890.0,46.0935,46.1228,46.074,46.113,148890.0
2023-10-31 15:50:00,47.23,47.23,47.16,47.21,689070.0,46.1228,46.1228,46.0544,46.1032,689070.0
2023-11-01 09:30:00,47.13,47.19,46.83,46.87,894920.0,46.0251,46.0837,45.7322,45.7712,894920.0
2023-11-01 09:40:00,46.85,46.93,46.82,46.92,313740.0,45.7517,45.8298,45.7224,45.82,313740.0
2023-11-01 09:50:00,46.95,47.05,46.94,47.03,153650.0,45.8493,45.947,45.8396,45.9275,153650.0
2023-11-01 10:00:00,47.11,47.17,46.95,47.07,193985.0,46.0056,46.0642,45.8493,45.9665,193985.0
2023-11-01 10:10:00,47.03,47.15,47.03,47.15,315610.0,45.9275,46.0447,45.9275,46.0447,315610.0
2023-11-01 10:20:00,47.16,47.24,47.15,47.24,133335.0,46.0544,46.1325,46.0447,46.1325,133335.0
2023-11-01 10:30:00,47.25,47.34,47.24,47.31,121815.0,46.1423,46.2302,46.1325,46.2009,121815.0
2023-11-01 10:40:00,47.31,47.35,47.27,47.27,144055.0,46.2009,46.24,46.1618,46.1618,144055.0
2023-11-01 10:50:00,47.26,47.29,47.24,47.26,80410.0,46.1521,46.1814,46.1325,46.1521,80410.0
2023-11-01 11:00:00,47.25,47.27,47.24,47.27,75805.0,46.1423,46.1618,46.1325,46.1618,75805.0
2023-11-01 11:10:00,47.27,47.27,47.12,47.16,127215.0,46.1618,46.1618,46.0154,46.0544,127215.0
2023-11-01 11:20:00,47.17,47.17,47.13,47.15,74395.0,46.0642,46.0642,46.0251,46.0447,74395.0
2023-11-01 11:30:00,47.14,47.19,47.13,47.17,275915.0,46.0349,46.0837,46.0251,46.0642,275915.0
2023-11-01 11:40:00,47.16,47.21,47.16,47.2,58420.0,46.0544,46.1032,46.0544,46.0935,58420.0
2023-11-01 11:50:00,47.2,47.25,47.18,47.24,1038680.0,46.0935,46.1423,46.074,46.1325,1038680.0
2023-11-01 12:00:00,47.23,47.24,47.18,47.22,215685.0,46.1228,46.1325,46.074,46.113,215685.0
2023-11-01 12:10:00,47.23,47.23,47.13,47.16,151720.0,46.1228,46.1228,46.0251,46.0544,151720.0
2023-11-01 12:20:00,47.17,47.18,47.15,47.16,122290.0,46.0642,46.074,46.0447,46.0544,122290.0
2023-11-01 12:30:00,47.17,47.18,47.09,47.1,65205.0,46.0642,46.074,45.9861,45.9958,65205.0
2023-11-01 12:40:00,47.09,47.09,47.02,47.07,91465.0,45.9861,45.9861,45.9177,45.9665,91465.0
2023-11-01 12:50:00,47.06,47.08,47.04,47.06,59245.0,45.9568,45.9763,45.9372,45.9568,59245.0
2023-11-01 13:00:00,47.06,47.06,47.02,47.04,219155.0,45.9568,45.9568,45.9177,45.9372,219155.0
2023-11-01 13:10:00,47.04,47.1,47.04,47.07,107875.0,45.9372,45.9958,45.9372,45.9665,107875.0
2023-11-01 13:20:00,47.07,47.08,46.98,47.03,197265.0,45.9665,45.9763,45.8786,45.9275,197265.0
2023-11-01 13:30:00,47.03,47.03,46.99,47.01,126150.0,45.9275,45.9275,45.8884,45.9079,126150.0
2023-11-01 13:40:00,47.0,47.07,47.0,47.02,58755.0,45.8982,45.9665,45.8982,45.9177,58755.0
2023-11-01 13:50:00,47.03,47.07,47.02,47.07,70845.0,45.9275,45.9665,45.9177,45.9665,70845.0
2023-11-01 14:00:00,47.16,47.17,47.01,47.05,161960.0,46.0544,46.0642,45.9079,45.947,161960.0
2023-11-01 14:10:00,47.04,47.06,46.94,47.02,144500.0,45.9372,45.9568,45.8396,45.9177,144500.0
2023-11-01 14:20:00,47.02,47.11,47.02,47.09,151425.0,45.9177,46.0056,45.9177,45.9861,151425.0
2023-11-01 14:30:00,47.11,47.24,47.09,47.1,288565.0,46.0056,46.1325,45.9861,45.9958,288565.0
2023-11-01 14:40:00,47.11,47.11,46.91,46.98,422550.0,46.0056,46.0056,45.8103,45.8786,422550.0
2023-11-01 14:50:00,46.98,47.23,46.98,47.18,256525.0,45.8786,46.1228,45.8786,46.074,256525.0
2023-11-01 15:00:00,47.21,47.35,47.2,47.33,224090.0,46.1032,46.24,46.0935,46.2204,224090.0
2023-11-01 15:10:00,47.34,47.38,47.32,47.35,265105.0,46.2302,46.2693,46.2107,46.24,265105.0
2023-11-01 15:20:00,47.33,47.46,47.33,47.4,377295.0,46.2204,46.3474,46.2204,46.2888,377295.0
2023-11-01 15:30:00,47.4,47.47,47.37,47.46,430295.0,46.2888,46.3572,46.2595,46.3474,430295.0
2023-11-01 15:40:00,47.44,47.49,47.42,47.48,314045.0,46.3279,46.3767,46.3083,46.3669,314045.0
2023-11-01 15:50:00,47.49,47.5,47.43,47.48,580715.0,46.3767,46.3865,46.3181,46.3669,580715.0
2023-11-02 09:30:00,48.04,48.26,48.0,48.22,627400.0,46.9138,47.1286,46.8747,47.0896,627400.0
2023-11-02 09:40:00,48.21,48.23,48.01,48.05,377155.0,47.0798,47.0993,46.8845,46.9236,377155.0
2023-11-02 09:50:00,48.09,48.15,48.05,48.14,270695.0,46.9626,47.0212,46.9236,47.0114,270695.0
2023-11-02 10:00:00,48.12,48.16,48.03,48.03,171425.0,46.9919,47.031,46.904,46.904,171425.0
2023-11-02 10:10:00,48.04,48.04,47.94,48.01,141465.0,46.9138,46.9138,46.8161,46.8845,141465.0
2023-11-02 10:20:00,48.01,48.1,48.01,48.08,54835.0,46.8845,46.9724,46.8845,46.9529,54835.0
2023-11-02 10:30:00,48.09,48.15,48.05,48.12,168050.0,46.9626,47.0212,46.9236,46.9919,168050.0
2023-11-02 10:40:00,48.13,48.17,48.11,48.17,141915.0,47.0017,47.0407,46.9822,47.0407,141915.0
2023-11-02 10:50:00,48.17,48.22,48.14,48.22,118740.0,47.0407,47.0896,47.0114,47.0896,118740.0
2023-11-02 11:00:00,48.23,48.25,48.2,48.22,232890.0,47.0993,47.1189,47.07,47.0896,232890.0
2023-11-02 11:10:00,48.23,48.24,48.13,48.19,361445.0,47.0993,47.1091,47.0017,47.0603,361445.0
2023-11-02 11:20:00,48.19,48.19,48.16,48.18,25170.0,47.0603,47.0603,47.031,47.0505,25170.0
2023-11-02 11:30:00,48.16,48.19,48.14,48.18,45080.0,47.031,47.0603,47.0114,47.0505,45080.0
2023-11-02 11:40:00,48.18,48.22,48.17,48.18,71180.0,47.0505,47.0896,47.0407,47.0505,71180.0
2023-11-02 11:50:00,48.19,48.2,48.14,48.14,92170.0,47.0603,47.07,47.0114,47.0114,92170.0
2023-11-02 12:00:00,48.12,48.15,48.06,48.08,151840.0,46.9919,47.0212,46.9333,46.9529,151840.0
2023-11-02 12:10:00,48.07,48.11,48.05,48.11,115015.0,46.9431,46.9822,46.9236,46.9822,115015.0
2023-11-02 12:20:00,48.1,48.12,48.05,48.06,97275.0,46.9724,46.9919,46.9236,46.9333,97275.0
2023-11-02 12:30:00,48.07,48.15,48.06,48.15,81825.0,46.9431,47.0212,46.9333,47.0212,81825.0
2023-11-02 12:40:00,48.16,48.2,48.16,48.18,92575.0,47.031,47.07,47.031,47.0505,92575.0
2023-11-02 12:50:00,48.2,48.21,48.14,48.16,329095.0,47.07,47.0798,47.0114,47.031,329095.0
2023-11-02 13:00:00,48.17,48.24,48.16,48.23,141340.0,47.0407,47.1091,47.031,47.0993,141340.0
2023-11-02 13:10:00,48.23,48.29,48.23,48.27,253700.0,47.0993,47.1579,47.0993,47.1384,253700.0
2023-11-02 13:20:00,48.28,48.29,48.23,48.26,135935.0,47.1482,47.1579,47.0993,47.1286,135935.0
2023-11-02 13:30:00,48.26,48.32,48.26,48.32,78845.0,47.1286,47.1872,47.1286,47.1872,78845.0
2023-11-02 13:40:00,48.31,48.33,48.3,48.32,65355.0,47.1775,47.197,47.1677,47.1872,65355.0
2023-11-02 13:50:00,48.32,48.39,48.31,48.39,144160.0,47.1872,47.2556,47.1775,47.2556,144160.0
2023-11-02 14:00:00,48.39,48.39,48.35,48.36,101000.0,47.2556,47.2556,47.2165,47.2263,101000.0
2023-11-02 14:10:00,48.36,48.37,48.31,48.36,255775.0,47.2263,47.2361,47.1775,47.2263,255775.0
2023-11-02 14:20:00,48.36,48.39,48.34,48.38,77550.0,47.2263,47.2556,47.2068,47.2458,77550.0
2023-11-02 14:30:00,48.38,48.42,48.36,48.4,188420.0,47.2458,47.2849,47.2263,47.2654,188420.0
2023-11-02 14:40:00,48.41,48.43,48.39,48.41,164945.0,47.2751,47.2946,47.2556,47.2751,164945.0
2023-11-02 14:50:00,48.41,48.43,48.39,48.43,81685.0,47.2751,47.2946,47.2556,47.2946,81685.0
2023-11-02 15:00:00,48.44,48.48,48.42,48.47,221655.0,47.3044,47.3435,47.2849,47.3337,221655.0
2023-11-02 15:10:00,48.46,48.49,48.45,48.46,178460.0,47.3239,47.3532,47.3142,47.3239,178460.0
2023-11-02 15:20:00,48.44,48.47,48.43,48.44,128410.0,47.3044,47.3337,47.2946,47.3044,128410.0
2023-11-02 15:30:00,48.44,48.52,48.43,48.52,138765.0,47.3044,47.3825,47.2946,47.3825,138765.0
2023-11-02 15:40:00,48.52,48.52,48.46,48.48,608550.0,47.3825,47.3825,47.3239,47.3435,608550.0
2023-11-02 15:50:00,48.47,48.53,48.45,48.51,818990.0,47.3337,47.3923,47.3142,47.3728,818990.0
2023-11-03 09:30:00,49.11,49.43,49.11,49.42,648485.0,47.9587,48.2712,47.9587,48.2614,648485.0
2023-11-03 09:40:00,49.43,49.46,49.37,49.43,110940.0,48.2712,48.3005,48.2126,48.2712,110940.0
2023-11-03 09:50:00,49.43,49.59,49.42,49.57,89940.0,48.2712,48.4275,48.2614,48.4079,89940.0
2023-11-03 10:00:00,49.58,49.65,49.49,49.51,221260.0,48.4177,48.486,48.3298,48.3493,221260.0
2023-11-03 10:10:00,49.49,49.53,49.46,49.5,103260.0,48.3298,48.3689,48.3005,48.3396,103260.0
2023-11-03 10:20:00,49.51,49.55,49.4,49.42,72220.0,48.3493,48.3884,48.2419,48.2614,72220.0
2023-11-03 10:30:00,49.38,49.4,49.33,49.34,62280.0,48.2224,48.2419,48.1736,48.1833,62280.0
2023-11-03 10:40:00,49.35,49.38,49.32,49.37,53720.0,48.1931,48.2224,48.1638,48.2126,53720.0
2023-11-03 10:50:00,49.36,49.36,49.27,49.35,39920.0,48.2028,48.2028,48.115,48.1931,39920.0
2023-11-03 11:00:00,49.36,49.41,49.33,49.33,162750.0,48.2028,48.2517,48.1736,48.1736,162750.0
2023-11-03 11:10:00,49.33,49.41,49.3,49.4,65575.0,48.1736,48.2517,48.1443,48.2419,65575.0
2023-11-03 11:20:00,49.41,49.44,49.36,49.39,74680.0,48.2517,48.281,48.2028,48.2321,74680.0
2023-11-03 11:30:00,49.4,49.49,49.4,49.49,171060.0,48.2419,48.3298,48.2419,48.3298,171060.0
2023-11-03 11:40:00,49.49,49.52,49.47,49.52,68830.0,48.3298,48.3591,48.3103,48.3591,68830.0
2023-11-03 11:50:00,49.52,49.6,49.52,49.55,81605.0,48.3591,48.4372,48.3591,48.3884,81605.0
2023-11-03 12:00:00,49.56,49.57,49.5,49.53,113190.0,48.3982,48.4079,48.3396,48.3689,113190.0
2023-11-03 12:10:00,49.53,49.54,49.51,49.53,116025.0,48.3689,48.3786,48.3493,48.3689,116025.0
2023-11-03 12:20:00,49.53,49.55,49.49,49.53,150790.0,48.3689,48.3884,48.3298,48.3689,150790.0
2023-11-03 12:30:00,49.53,49.58,49.53,49.55,99010.0,48.3689,48.4177,48.3689,48.3884,99010.0
2023-11-03 12:40:00,49.55,49.55,49.52,49.53,31405.0,48.3884,48.3884,48.3591,48.3689,31405.0
2023-11-03 12:50:00,49.53,49.57,49.53,49.57,68580.0,48.3689,48.4079,48.3689,48.4079,68580.0
2023-11-03 13:00:00,49.56,49.59,49.56,49.57,44645.0,48.3982,48.4275,48.3982,48.4079,44645.0
2023-11-03 13:10:00,49.57,49.57,49.53,49.53,110985.0,48.4079,48.4079,48.3689,48.3689,110985.0
2023-11-03 13:20:00,49.54,49.55,49.47,49.52,61465.0,48.3786,48.3884,48.3103,48.3591,61465.0
2023-11-03 13:30:00,49.52,49.55,49.52,49.53,179880.0,48.3591,48.3884,48.3591,48.3689,179880.0
2023-11-03 13:40:00,49.52,49.52,49.48,49.5,22000.0,48.3591,48.3591,48.32,48.3396,22000.0
2023-11-03 13:50:00,49.5,49.57,49.49,49.56,84410.0,48.3396,48.4079,48.3298,48.3982,84410.0
2023-11-03 14:00:00,49.56,49.57,49.53,49.56,110460.0,48.3982,48.4079,48.3689,48.3982,110460.0
2023-11-03 14:10:00,49.56,49.59,49.55,49.56,38065.0,48.3982,48.4275,48.3884,48.3982,38065.0
2023-11-03 14:20:00,49.57,49.63,49.56,49.63,79530.0,48.4079,48.4665,48.3982,48.4665,79530.0
2023-11-03 14:30:00,49.64,49.66,49.61,49.65,118745.0,48.4763,48.4958,48.447,48.486,118745.0
2023-11-03 14:40:00,49.66,49.69,49.65,49.69,101080.0,48.4958,48.5251,48.486,48.5251,101080.0
2023-11-03 14:50:00,49.69,49.71,49.69,49.7,49765.0,48.5251,48.5446,48.5251,48.5349,49765.0
2023-11-03 15:00:00,49.7,49.71,49.64,49.65,245290.0,48.5349,48.5446,48.4763,48.486,245290.0
2023-11-03 15:10:00,49.65,49.66,49.6,49.61,95195.0,48.486,48.4958,48.4372,48.447,95195.0
2023-11-03 15:20:00,49.61,49.62,49.58,49.58,142390.0,48.447,48.4568,48.4177,48.4177,142390.0
2023-11-03 15:30:00,49.57,49.57,49.53,49.54,145035.0,48.4079,48.4079,48.3689,48.3786,145035.0
2023-11-03 15:40:00,49.54,49.55,49.47,49.48,340555.0,48.3786,48.3884,48.3103,48.32,340555.0
2023-11-03 15:50:00,49.48,49.49,49.44,49.46,545465.0,48.32,48.3298,48.281,48.3005,545465.0
2023-11-06 09:30:00,49.45,49.53,49.23,49.23,485025.0,48.2907,48.3689,48.0759,48.0759,485025.0
2023-11-06 09:40:00,49.21,49.22,49.08,49.16,115790.0,48.0564,48.0661,47.9294,48.0075,115790.0
2023-11-06 09:50:00,49.18,49.19,49.07,49.11,108995.0,48.0271,48.0368,47.9196,47.9587,108995.0
2023-11-06 10:00:00,49.12,49.14,49.05,49.08,80825.0,47.9685,47.988,47.9001,47.9294,80825.0
2023-11-06 10:10:00,49.09,49.09,48.95,49.03,139490.0,47.9392,47.9392,47.8025,47.8806,139490.0
2023-11-06 10:20:00,49.03,49.1,49.01,49.03,67175.0,47.8806,47.9489,47.8611,47.8806,67175.0
2023-11-06 10:30:00,49.01,49.06,49.0,49.06,29135.0,47.8611,47.9099,47.8513,47.9099,29135.0
2023-11-06 10:40:00,49.08,49.11,49.03,49.04,32640.0,47.9294,47.9587,47.8806,47.8903,32640.0
2023-11-06 10:50:00,49.04,49.06,49.03,49.05,32580.0,47.8903,47.9099,47.8806,47.9001,32580.0
2023-11-06 11:00:00,49.05,49.1,49.01,49.1,46310.0,47.9001,47.9489,47.8611,47.9489,46310.0
2023-11-06 11:10:00,49.08,49.1,49.05,49.08,37155.0,47.9294,47.9489,47.9001,47.9294,37155.0
2023-11-06 11:20:00,49.08,49.08,49.0,49.03,65440.0,47.9294,47.9294,47.8513,47.8806,65440.0
2023-11-06 11:30:00,49.01,49.03,48.98,49.01,101985.0,47.8611,47.8806,47.8318,47.8611,101985.0
2023-11-06 11:40:00,49.02,49.02,49.0,49.01,68690.0,47.8708,47.8708,47.8513,47.8611,68690.0
2023-11-06 11:50:00,49.01,49.1,49.01,49.1,179750.0,47.8611,47.9489,47.8611,47.9489,179750.0
2023-11-06 12:00:00,49.1,49.12,49.03,49.04,84490.0,47.9489,47.9685,47.8806,47.8903,84490.0
2023-11-06 12:10:00,49.03,49.06,49.02,49.04,59920.0,47.8806,47.9099,47.8708,47.8903,59920.0
2023-11-06 12:20:00,49.04,49.05,48.98,49.0,189490.0,47.8903,47.9001,47.8318,47.8513,189490.0
2023-11-06 12:30:00,49.0,49.02,48.98,49.01,30225.0,47.8513,47.8708,47.8318,47.8611,30225.0
2023-11-06 12:40:00,48.99,49.0,48.96,48.98,41135.0,47.8415,47.8513,47.8122,47.8318,41135.0
2023-11-06 12:50:00,48.95,48.99,48.94,48.98,39565.0,47.8025,47.8415,47.7927,47.8318,39565.0
2023-11-06 13:00:00,48.97,48.97,48.92,48.95,34850.0,47.822,47.822,47.7732,47.8025,34850.0
2023-11-06 13:10:00,48.94,48.94,48.86,48.86,54490.0,47.7927,47.7927,47.7146,47.7146,54490.0
2023-11-06 13:20:00,48.83,48.89,48.8,48.89,108625.0,47.6853,47.7439,47.656,47.7439,108625.0
2023-11-06 13:30:00,48.88,48.95,48.86,48.92,75430.0,47.7341,47.8025,47.7146,47.7732,75430.0
2023-11-06 13:40:00,48.93,48.93,48.9,48.9,32055.0,47.7829,47.7829,47.7536,47.7536,32055.0
2023-11-06 13:50:00,48.88,48.89,48.85,48.89,94095.0,47.7341,47.7439,47.7048,47.7439,94095.0
2023-11-06 14:00:00,48.9,48.91,48.83,48.85,97905.0,47.7536,47.7634,47.6853,47.7048,97905.0
2023-11-06 14:10:00,48.85,48.86,48.83,48.85,75945.0,47.7048,47.7146,47.6853,47.7048,75945.0
2023-11-06 14:20:00,48.85,48.88,48.84,48.86,58170.0,47.7048,47.7341,47.695,47.7146,58170.0
2023-11-06 14:30:00,48.87,48.92,48.87,48.91,90120.0,47.7243,47.7732,47.7243,47.7634,90120.0
2023-11-06 14:40:00,48.91,48.99,48.91,48.97,508120.0,47.7634,47.8415,47.7634,47.822,508120.0
2023-11-06 14:50:00,48.97,49.01,48.97,49.01,51065.0,47.822,47.8611,47.822,47.8611,51065.0
2023-11-06 15:00:00,49.01,49.02,48.97,48.98,160150.0,47.8611,47.8708,47.822,47.8318,160150.0
2023-11-06 15:10:00,48.99,49.01,48.97,48.99,191610.0,47.8415,47.8611,47.822,47.8415,191610.0
2023-11-06 15:20:00,48.98,48.98,48.93,48.96,95565.0,47.8318,47.8318,47.7829,47.8122,95565.0
2023-11-06 15:30:00,48.96,48.99,48.94,48.97,142320.0,47.8122,47.8415,47.7927,47.822,142320.0
2023-11-06 15:40:00,48.97,48.98,48.92,48.95,64690.0,47.822,47.8318,47.7732,47.8025,64690.0
2023-11-06 15:50:00,48.95,49.01,48.94,48.99,855315.0,47.8025,47.8611,47.7927,47.8415,855315.0
2023-11-07 09:30:00,48.85,48.86,48.65,48.66,113605.0,47.7048,47.7146,47.5095,47.5193,113605.0
2023-11-07 09:40:00,48.64,48.72,48.59,48.68,201885.0,47.4997,47.5779,47.4509,47.5388,201885.0
2023-11-07 09:50:00,48.72,48.8,48.72,48.8,46495.0,47.5779,47.656,47.5779,47.656,46495.0
2023-11-07 10:00:00,48.8,48.9,48.78,48.79,139865.0,47.656,47.7536,47.6364,47.6462,139865.0
2023-11-07 10:10:00,48.78,48.84,48.77,48.83,156270.0,47.6364,47.695,47.6267,47.6853,156270.0
2023-11-07 10:20:00,48.86,48.92,48.81,48.88,32240.0,47.7146,47.7732,47.6657,47.7341,32240.0
2023-11-07 10:30:00,48.89,48.96,48.85,48.96,36980.0,47.7439,47.8122,47.7048,47.8122,36980.0
2023-11-07 10:40:00,48.97,48.98,48.93,48.98,19235.0,47.822,47.8318,47.7829,47.8318,19235.0
2023-11-07 10:50:00,48.97,48.99,48.91,48.92,37465.0,47.822,47.8415,47.7634,47.7732,37465.0
2023-11-07 11:00:00,48.9,48.91,48.85,48.85,33830.0,47.7536,47.7634,47.7048,47.7048,33830.0
2023-11-07 11:10:00,48.87,48.9,48.87,48.89,38325.0,47.7243,47.7536,47.7243,47.7439,38325.0
2023-11-07 11:20:00,48.87,48.89,48.82,48.84,89335.0,47.7243,47.7439,47.6755,47.695,89335.0
2023-11-07 11:30:00,48.85,48.91,48.85,48.87,31150.0,47.7048,47.7634,47.7048,47.7243,31150.0
2023-11-07 11:40:00,48.88,48.9,48.83,48.84,37315.0,47.7341,47.7536,47.6853,47.695,37315.0
2023-11-07 11:50:00,48.83,48.88,48.82,48.86,104860.0,47.6853,47.7341,47.6755,47.7146,104860.0
2023-11-07 12:00:00,48.85,48.85,48.78,48.83,46525.0,47.7048,47.7048,47.6364,47.6853,46525.0
2023-11-07 12:10:00,48.79,48.8,48.75,48.79,44790.0,47.6462,47.656,47.6071,47.6462,44790.0
2023-11-07 12:20:00,48.77,48.8,48.77,48.77,43240.0,47.6267,47.656,47.6267,47.6267,43240.0
2023-11-07 12:30:00,48.78,48.79,48.72,48.75,134370.0,47.6364,47.6462,47.5779,47.6071,134370.0
2023-11-07 12:40:00,48.75,48.79,48.73,48.74,113565.0,47.6071,47.6462,47.5876,47.5974,113565.0
2023-11-07 12:50:00,48.75,48.78,48.72,48.78,40205.0,47.6071,47.6364,47.5779,47.6364,40205.0
2023-11-07 13:00:00,48.77,48.84,48.77,48.84,70135.0,47.6267,47.695,47.6267,47.695,70135.0
2023-11-07 13:10:00,48.83,48.84,48.81,48.84,65295.0,47.6853,47.695,47.6657,47.695,65295.0
2023-11-07 13:20:00,48.83,48.84,48.8,48.8,30000.0,47.6853,47.695,47.656,47.656,30000.0
2023-11-07 13:30:00,48.81,48.83,48.8,48.83,33610.0,47.6657,47.6853,47.656,47.6853,33610.0
2023-11-07 13:40:00,48.84,48.87,48.82,48.86,65080.0,47.695,47.7243,47.6755,47.7146,65080.0
2023-11-07 13:50:00,48.85,48.87,48.79,48.82,98025.0,47.7048,47.7243,47.6462,47.6755,98025.0
2023-11-07 14:00:00,48.82,48.86,48.82,48.83,52355.0,47.6755,47.7146,47.6755,47.6853,52355.0
2023-11-07 14:10:00,48.83,48.85,48.82,48.84,35060.0,47.6853,47.7048,47.6755,47.695,35060.0
2023-11-07 14:20:00,48.85,48.86,48.83,48.84,40430.0,47.7048,47.7146,47.6853,47.695,40430.0
2023-11-07 14:30:00,48.84,48.85,48.82,48.82,51210.0,47.695,47.7048,47.6755,47.6755,51210.0
2023-11-07 14:40:00,48.82,48.86,48.8,48.82,66695.0,47.6755,47.7146,47.656,47.6755,66695.0
2023-11-07 14:50:00,48.83,48.84,48.82,48.83,60800.0,47.6853,47.695,47.6755,47.6853,60800.0
2023-11-07 15:00:00,48.83,48.88,48.82,48.84,63330.0,47.6853,47.7341,47.6755,47.695,63330.0
2023-11-07 15:10:00,48.84,48.86,48.81,48.85,113925.0,47.695,47.7146,47.6657,47.7048,113925.0
2023-11-07 15:20:00,48.84,48.88,48.82,48.88,121300.0,47.695,47.7341,47.6755,47.7341,121300.0
2023-11-07 15:30:00,48.87,48.91,48.86,48.9,90585.0,47.7243,47.7634,47.7146,47.7536,90585.0
2023-11-07 15:40:00,48.9,48.94,48.89,48.91,76780.0,47.7536,47.7927,47.7439,47.7634,76780.0
2023-11-07 15:50:00,48.9,48.9,48.79,48.85,609385.0,47.7536,47.7536,47.6462,47.7048,609385.0
2023-11-08 09:30:00,48.87,48.88,48.76,48.83,271620.0,47.7243,47.7341,47.6169,47.6853,271620.0
2023-11-08 09:40:00,48.86,49.0,48.82,48.97,99765.0,47.7146,47.8513,47.6755,47.822,99765.0
2023-11-08 09:50:00,48.97,49.07,48.95,48.99,65395.0,47.822,47.9196,47.8025,47.8415,65395.0
2023-11-08 10:00:00,49.0,49.0,48.87,48.94,104850.0,47.8513,47.8513,47.7243,47.7927,104850.0
2023-11-08 10:10:00,48.92,48.92,48.83,48.85,93955.0,47.7732,47.7732,47.6853,47.7048,93955.0
2023-11-08 10:20:00,48.85,48.86,48.76,48.76,50680.0,47.7048,47.7146,47.6169,47.6169,50680.0
2023-11-08 10:30:00,48.77,48.77,48.73,48.76,25895.0,47.6267,47.6267,47.5876,47.6169,25895.0
2023-11-08 10:40:00,48.76,48.79,48.7,48.72,116785.0,47.6169,47.6462,47.5583,47.5779,116785.0
2023-11-08 10:50:00,48.74,48.74,48.71,48.71,35300.0,47.5974,47.5974,47.5681,47.5681,35300.0
2023-11-08 11:00:00,48.7,48.73,48.66,48.66,59910.0,47.5583,47.5876,47.5193,47.5193,59910.0
2023-11-08 11:10:00,48.69,48.75,48.69,48.73,63095.0,47.5486,47.6071,47.5486,47.5876,63095.0
2023-11-08 11:20:00,48.73,48.73,48.67,48.7,27465.0,47.5876,47.5876,47.529,47.5583,27465.0
2023-11-08 11:30:00,48.69,48.75,48.68,48.7,187415.0,47.5486,47.6071,47.5388,47.5583,187415.0
2023-11-08 11:40:00,48.7,48.78,48.7,48.75,91040.0,47.5583,47.6364,47.5583,47.6071,91040.0
2023-11-08 11:50:00,48.75,48.75,48.66,48.66,67545.0,47.6071,47.6071,47.5193,47.5193,67545.0
2023-11-08 12:00:00,48.68,48.68,48.53,48.56,124080.0,47.5388,47.5388,47.3923,47.4216,124080.0
2023-11-08 12:10:00,48.57,48.61,48.57,48.6,41310.0,47.4314,47.4704,47.4314,47.4607,41310.0
2023-11-08 12:20:00,48.59,48.62,48.57,48.59,94975.0,47.4509,47.4802,47.4314,47.4509,94975.0
2023-11-08 12:30:00,48.57,48.58,48.55,48.58,66385.0,47.4314,47.4411,47.4118,47.4411,66385.0
2023-11-08 12:40:00,48.58,48.6,48.55,48.58,88345.0,47.4411,47.4607,47.4118,47.4411,88345.0
2023-11-08 12:50:00,48.58,48.58,48.55,48.57,60025.0,47.4411,47.4411,47.4118,47.4314,60025.0
2023-11-08 13:00:00,48.59,48.7,48.57,48.66,78835.0,47.4509,47.5583,47.4314,47.5193,78835.0
2023-11-08 13:10:00,48.65,48.65,48.57,48.58,51740.0,47.5095,47.5095,47.4314,47.4411,51740.0
2023-11-08 13:20:00,48.57,48.63,48.56,48.62,33320.0,47.4314,47.49,47.4216,47.4802,33320.0
2023-11-08 13:30:00,48.63,48.66,48.63,48.65,60660.0,47.49,47.5193,47.49,47.5095,60660.0
2023-11-08 13:40:00,48.66,48.68,48.65,48.67,35640.0,47.5193,47.5388,47.5095,47.529,35640.0
2023-11-08 13:50:00,48.67,48.69,48.65,48.67,54090.0,47.529,47.5486,47.5095,47.529,54090.0
2023-11-08 14:00:00,48.67,48.71,48.66,48.69,20110.0,47.529,47.5681,47.5193,47.5486,20110.0
2023-11-08 14:10:00,48.7,48.7,48.66,48.69,56105.0,47.5583,47.5583,47.5193,47.5486,56105.0
2023-11-08 14:20:00,48.67,48.68,48.66,48.68,30195.0,47.529,47.5388,47.5193,47.5388,30195.0
2023-11-08 14:30:00,48.67,48.69,48.64,48.67,59610.0,47.529,47.5486,47.4997,47.529,59610.0
2023-11-08 14:40:00,48.68,48.68,48.64,48.66,80420.0,47.5388,47.5388,47.4997,47.5193,80420.0
2023-11-08 14:50:00,48.66,48.69,48.65,48.66,88765.0,47.5193,47.5486,47.5095,47.5193,88765.0
2023-11-08 15:00:00,48.65,48.67,48.64,48.64,87880.0,47.5095,47.529,47.4997,47.4997,87880.0
2023-11-08 15:10:00,48.64,48.66,48.62,48.63,67550.0,47.4997,47.5193,47.4802,47.49,67550.0
2023-11-08 15:20:00,48.64,48.65,48.62,48.62,100325.0,47.4997,47.5095,47.4802,47.4802,100325.0
2023-11-08 15:30:00,48.62,48.63,48.57,48.62,107950.0,47.4802,47.49,47.4314,47.4802,107950.0
2023-11-08 15:40:00,48.62,48.69,48.61,48.62,237565.0,47.4802,47.5486,47.4704,47.4802,237565.0
2023-11-08 15:50:00,48.62,48.66,48.6,48.62,603060.0,47.4802,47.5193,47.4607,47.4802,603060.0
2023-11-09 09:30:00,48.84,48.85,48.6,48.61,537755.0,47.695,47.7048,47.4607,47.4704,537755.0
2023-11-09 09:40:00,48.59,48.79,48.58,48.61,172195.0,47.4509,47.6462,47.4411,47.4704,172195.0
2023-11-09 09:50:00,48.6,48.74,48.6,48.73,60550.0,47.4607,47.5974,47.4607,47.5876,60550.0
2023-11-09 10:00:00,48.74,48.78,48.59,48.67,158795.0,47.5974,47.6364,47.4509,47.529,158795.0
2023-11-09 10:10:00,48.65,48.67,48.61,48.62,46755.0,47.5095,47.529,47.4704,47.4802,46755.0
2023-11-09 10:20:00,48.6,48.63,48.57,48.62,20345.0,47.4607,47.49,47.4314,47.4802,20345.0
2023-11-09 10:30:00,48.61,48.62,48.54,48.55,137515.0,47.4704,47.4802,47.4021,47.4118,137515.0
2023-11-09 10:40:00,48.54,48.57,48.5,48.55,100380.0,47.4021,47.4314,47.363,47.4118,100380.0
2023-11-09 10:50:00,48.57,48.62,48.57,48.61,46175.0,47.4314,47.4802,47.4314,47.4704,46175.0
2023-11-09 11:00:00,48.61,48.66,48.6,48.66,54245.0,47.4704,47.5193,47.4607,47.5193,54245.0
2023-11-09 11:10:00,48.64,48.68,48.62,48.64,50415.0,47.4997,47.5388,47.4802,47.4997,50415.0
2023-11-09 11:20:00,48.64,48.64,48.61,48.62,63280.0,47.4997,47.4997,47.4704,47.4802,63280.0
2023-11-09 11:30:00,48.62,48.65,48.58,48.58,104675.0,47.4802,47.5095,47.4411,47.4411,104675.0
2023-11-09 11:40:00,48.59,48.66,48.58,48.64,95885.0,47.4509,47.5193,47.4411,47.4997,95885.0
2023-11-09 11:50:00,48.64,48.66,48.59,48.63,204790.0,47.4997,47.5193,47.4509,47.49,204790.0
2023-11-09 12:00:00,48.63,48.69,48.62,48.66,59860.0,47.49,47.5486,47.4802,47.5193,59860.0
2023-11-09 12:10:00,48.66,48.67,48.6,48.61,69240.0,47.5193,47.529,47.4607,47.4704,69240.0
2023-11-09 12:20:00,48.62,48.64,48.6,48.61,69190.0,47.4802,47.4997,47.4607,47.4704,69190.0
2023-11-09 12:30:00,48.61,48.65,48.61,48.61,57560.0,47.4704,47.5095,47.4704,47.4704,57560.0
2023-11-09 12:40:00,48.62,48.68,48.62,48.67,75720.0,47.4802,47.5388,47.4802,47.529,75720.0
2023-11-09 12:50:00,48.66,48.7,48.65,48.65,96255.0,47.5193,47.5583,47.5095,47.5095,96255.0
2023-11-09 13:00:00,48.65,48.66,48.34,48.35,226855.0,47.5095,47.5193,47.2068,47.2165,226855.0
2023-11-09 13:10:00,48.33,48.56,48.33,48.46,117155.0,47.197,47.4216,47.197,47.3239,117155.0
2023-11-09 13:20:00,48.44,48.48,48.43,48.44,38285.0,47.3044,47.3435,47.2946,47.3044,38285.0
2023-11-09 13:30:00,48.41,48.42,48.38,48.4,57295.0,47.2751,47.2849,47.2458,47.2654,57295.0
2023-11-09 13:40:00,48.31,48.37,48.31,48.33,69235.0,47.1775,47.2361,47.1775,47.197,69235.0
2023-11-09 13:50:00,48.33,48.34,48.28,48.29,31105.0,47.197,47.2068,47.1482,47.1579,31105.0
2023-11-09 14:00:00,48.27,48.28,48.13,48.19,96070.0,47.1384,47.1482,47.0017,47.0603,96070.0
2023-11-09 14:10:00,48.18,48.19,48.09,48.11,59595.0,47.0505,47.0603,46.9626,46.9822,59595.0
2023-11-09 14:20:00,48.13,48.23,48.13,48.19,38835.0,47.0017,47.0993,47.0017,47.0603,38835.0
2023-11-09 14:30:00,48.19,48.23,48.11,48.14,33095.0,47.0603,47.0993,46.9822,47.0114,33095.0
2023-11-09 14:40:00,48.15,48.15,48.07,48.13,84745.0,47.0212,47.0212,46.9431,47.0017,84745.0
2023-11-09 14:50:00,48.1,48.1,48.06,48.08,54875.0,46.9724,46.9724,46.9333,46.9529,54875.0
2023-11-09 15:00:00,48.07,48.12,48.04,48.12,72445.0,46.9431,46.9919,46.9138,46.9919,72445.0
2023-11-09 15:10:00,48.13,48.14,48.11,48.13,89380.0,47.0017,47.0114,46.9822,47.0017,89380.0
2023-11-09 15:20:00,48.14,48.14,48.07,48.07,75820.0,47.0114,47.0114,46.9431,46.9431,75820.0
2023-11-09 15:30:00,48.08,48.11,48.02,48.04,180620.0,46.9529,46.9822,46.8943,46.9138,180620.0
2023-11-09 15:40:00,48.04,48.08,48.03,48.05,89660.0,46.9138,46.9529,46.904,46.9236,89660.0
2023-11-09 15:50:00,48.06,48.11,48.05,48.1,401585.0,46.9333,46.9822,46.9236,46.9724,401585.0
2023-11-10 09:30:00,48.32,48.33,48.06,48.22,369310.0,47.1872,47.197,46.9333,47.0896,369310.0
2023-11-10 09:40:00,48.23,48.37,48.21,48.37,81535.0,47.0993,47.2361,47.0798,47.2361,81535.0
2023-11-10 09:50:00,48.33,48.35,48.25,48.3,311070.0,47.197,47.2165,47.1189,47.1677,311070.0
2023-11-10 10:00:00,48.29,48.31,48.22,48.23,280890.0,47.1579,47.1775,47.0896,47.0993,280890.0
2023-11-10 10:10:00,48.21,48.29,48.18,48.18,28990.0,47.0798,47.1579,47.0505,47.0505,28990.0
2023-11-10 10:20:00,48.21,48.27,48.13,48.15,76875.0,47.0798,47.1384,47.0017,47.0212,76875.0
2023-11-10 10:30:00,48.13,48.15,48.12,48.13,49215.0,47.0017,47.0212,46.9919,47.0017,49215.0
2023-11-10 10:40:00,48.11,48.17,48.08,48.14,50010.0,46.9822,47.0407,46.9529,47.0114,50010.0
2023-11-10 10:50:00,48.14,48.16,48.11,48.15,42305.0,47.0114,47.031,46.9822,47.0212,42305.0
2023-11-10 11:00:00,48.16,48.26,48.14,48.25,116785.0,47.031,47.1286,47.0114,47.1189,116785.0
2023-11-10 11:10:00,48.23,48.3,48.23,48.27,30595.0,47.0993,47.1677,47.0993,47.1384,30595.0
2023-11-10 11:20:00,48.27,48.29,48.26,48.27,41140.0,47.1384,47.1579,47.1286,47.1384,41140.0
2023-11-10 11:30:00,48.27,48.27,48.2,48.22,47765.0,47.1384,47.1384,47.07,47.0896,47765.0
2023-11-10 11:40:00,48.22,48.26,48.22,48.23,63040.0,47.0896,47.1286,47.0896,47.0993,63040.0
2023-11-10 11:50:00,48.22,48.27,48.22,48.25,53625.0,47.0896,47.1384,47.0896,47.1189,53625.0
2023-11-10 12:00:00,48.25,48.32,48.24,48.31,85765.0,47.1189,47.1872,47.1091,47.1775,85765.0
2023-11-10 12:10:00,48.31,48.32,48.27,48.28,109020.0,47.1775,47.1872,47.1384,47.1482,109020.0
2023-11-10 12:20:00,48.31,48.31,48.28,48.3,13980.0,47.1775,47.1775,47.1482,47.1677,13980.0
2023-11-10 12:30:00,48.32,48.46,48.32,48.46,98645.0,47.1872,47.3239,47.1872,47.3239,98645.0
2023-11-10 12:40:00,48.45,48.45,48.41,48.44,57860.0,47.3142,47.3142,47.2751,47.3044,57860.0
2023-11-10 12:50:00,48.44,48.52,48.43,48.5,95460.0,47.3044,47.3825,47.2946,47.363,95460.0
2023-11-10 13:00:00,48.49,48.53,48.47,48.47,68910.0,47.3532,47.3923,47.3337,47.3337,68910.0
2023-11-10 13:10:00,48.48,48.48,48.43,48.44,45335.0,47.3435,47.3435,47.2946,47.3044,45335.0
2023-11-10 13:20:00,48.46,48.59,48.45,48.55,147380.0,47.3239,47.4509,47.3142,47.4118,147380.0
2023-11-10 13:30:00,48.57,48.6,48.56,48.57,83575.0,47.4314,47.4607,47.4216,47.4314,83575.0
2023-11-10 13:40:00,48.59,48.62,48.58,48.6,45850.0,47.4509,47.4802,47.4411,47.4607,45850.0
2023-11-10 13:50:00,48.6,48.6,48.57,48.6,55620.0,47.4607,47.4607,47.4314,47.4607,55620.0
2023-11-10 14:00:00,48.6,48.64,48.59,48.64,108625.0,47.4607,47.4997,47.4509,47.4997,108625.0
2023-11-10 14:10:00,48.65,48.71,48.65,48.66,147010.0,47.5095,47.5681,47.5095,47.5193,147010.0
2023-11-10 14:20:00,48.67,48.71,48.66,48.68,49500.0,47.529,47.5681,47.5193,47.5388,49500.0
2023-11-10 14:30:00,48.68,48.68,48.65,48.66,73275.0,47.5388,47.5388,47.5095,47.5193,73275.0
2023-11-10 14:40:00,48.66,48.67,48.65,48.66,150265.0,47.5193,47.529,47.5095,47.5193,150265.0
2023-11-10 14:50:00,48.67,48.69,48.63,48.64,103575.0,47.529,47.5486,47.49,47.4997,103575.0
2023-11-10 15:00:00,48.64,48.65,48.62,48.64,111860.0,47.4997,47.5095,47.4802,47.4997,111860.0
2023-11-10 15:10:00,48.65,48.66,48.6,48.66,114970.0,47.5095,47.5193,47.4607,47.5193,114970.0
2023-11-10 15:20:00,48.67,48.7,48.64,48.7,472935.0,47.529,47.5583,47.4997,47.5583,472935.0
2023-11-10 15:30:00,48.7,48.7,48.66,48.66,185710.0,47.5583,47.5583,47.5193,47.5193,185710.0
2023-11-10 15:40:00,48.66,48.7,48.65,48.67,112005.0,47.5193,47.5583,47.5095,47.529,112005.0
2023-11-10 15:50:00,48.68,48.7,48.67,48.7,380590.0,47.5388,47.5583,47.529,47.5583,380590.0
2023-11-13 09:30:00,48.52,48.62,48.41,48.49,400135.0,47.3825,47.4802,47.2751,47.3532,400135.0
2023-11-13 09:40:00,48.53,48.57,48.5,48.55,105675.0,47.3923,47.4314,47.363,47.4118,105675.0
2023-11-13 09:50:00,48.55,48.62,48.45,48.47,176625.0,47.4118,47.4802,47.3142,47.3337,176625.0
2023-11-13 10:00:00,48.45,48.47,48.39,48.46,102270.0,47.3142,47.3337,47.2556,47.3239,102270.0
2023-11-13 10:10:00,48.43,48.52,48.39,48.52,146510.0,47.2946,47.3825,47.2556,47.3825,146510.0
2023-11-13 10:20:00,48.52,48.54,48.48,48.51,53700.0,47.3825,47.4021,47.3435,47.3728,53700.0
2023-11-13 10:30:00,48.5,48.53,48.47,48.47,81290.0,47.363,47.3923,47.3337,47.3337,81290.0
2023-11-13 10:40:00,48.47,48.51,48.47,48.5,82040.0,47.3337,47.3728,47.3337,47.363,82040.0
2023-11-13 10:50:00,48.52,48.58,48.52,48.56,89955.0,47.3825,47.4411,47.3825,47.4216,89955.0
2023-11-13 11:00:00,48.56,48.6,48.54,48.56,159705.0,47.4216,47.4607,47.4021,47.4216,159705.0
2023-11-13 11:10:00,48.55,48.59,48.53,48.58,118725.0,47.4118,47.4509,47.3923,47.4411,118725.0
2023-11-13 11:20:00,48.58,48.69,48.57,48.69,62510.0,47.4411,47.5486,47.4314,47.5486,62510.0
2023-11-13 11:30:00,48.69,48.71,48.65,48.66,142525.0,47.5486,47.5681,47.5095,47.5193,142525.0
2023-11-13 11:40:00,48.65,48.78,48.65,48.76,128230.0,47.5095,47.6364,47.5095,47.6169,128230.0
2023-11-13 11:50:00,48.77,48.79,48.74,48.74,166100.0,47.6267,47.6462,47.5974,47.5974,166100.0
2023-11-13 12:00:00,48.75,48.76,48.71,48.71,109505.0,47.6071,47.6169,47.5681,47.5681,109505.0
2023-11-13 12:10:00,48.73,48.76,48.67,48.76,266790.0,47.5876,47.6169,47.529,47.6169,266790.0
2023-11-13 12:20:00,48.7,48.76,48.69,48.72,157845.0,47.5583,47.6169,47.5486,47.5779,157845.0
2023-11-13 12:30:00,48.72,48.72,48.68,48.71,57395.0,47.5779,47.5779,47.5388,47.5681,57395.0
2023-11-13 12:40:00,48.7,48.71,48.63,48.64,66430.0,47.5583,47.5681,47.49,47.4997,66430.0
2023-11-13 12:50:00,48.65,48.69,48.64,48.69,71985.0,47.5095,47.5486,47.4997,47.5486,71985.0
2023-11-13 13:00:00,48.7,48.71,48.65,48.65,90300.0,47.5583,47.5681,47.5095,47.5095,90300.0
2023-11-13 13:10:00,48.65,48.7,48.65,48.69,56005.0,47.5095,47.5583,47.5095,47.5486,56005.0
2023-11-13 13:20:00,48.69,48.7,48.64,48.65,89975.0,47.5486,47.5583,47.4997,47.5095,89975.0
2023-11-13 13:30:00,48.63,48.67,48.62,48.67,87050.0,47.49,47.529,47.4802,47.529,87050.0
2023-11-13 13:40:00,48.67,48.75,48.66,48.74,33275.0,47.529,47.6071,47.5193,47.5974,33275.0
2023-11-13 13:50:00,48.73,48.73,48.66,48.67,65660.0,47.5876,47.5876,47.5193,47.529,65660.0
2023-11-13 14:00:00,48.66,48.69,48.66,48.69,45100.0,47.5193,47.5486,47.5193,47.5486,45100.0
2023-11-13 14:10:00,48.67,48.69,48.63,48.64,64870.0,47.529,47.5486,47.49,47.4997,64870.0
2023-11-13 14:20:00,48.63,48.66,48.61,48.66,121200.0,47.49,47.5193,47.4704,47.5193,121200.0
2023-11-13 14:30:00,48.67,48.71,48.67,48.69,125735.0,47.529,47.5681,47.529,47.5486,125735.0
2023-11-13 14:40:00,48.68,48.7,48.68,48.68,119035.0,47.5388,47.5583,47.5388,47.5388,119035.0
2023-11-13 14:50:00,48.68,48.68,48.64,48.65,93290.0,47.5388,47.5388,47.4997,47.5095,93290.0
2023-11-13 15:00:00,48.65,48.67,48.63,48.66,136045.0,47.5095,47.529,47.49,47.5193,136045.0
2023-11-13 15:10:00,48.66,48.67,48.64,48.67,98380.0,47.5193,47.529,47.4997,47.529,98380.0
2023-11-13 15:20:00,48.67,48.7,48.67,48.68,89430.0,47.529,47.5583,47.529,47.5388,89430.0
2023-11-13 15:30:00,48.67,48.71,48.66,48.67,134065.0,47.529,47.5681,47.5193,47.529,134065.0
2023-11-13 15:40:00,48.68,48.68,48.66,48.68,116825.0,47.5388,47.5388,47.5193,47.5388,116825.0
2023-11-13 15:50:00,48.68,48.68,48.62,48.63,266725.0,47.5388,47.5388,47.4802,47.49,266725.0
2023-11-14 09:30:00,49.69,49.99,49.66,49.96,699505.0,48.5251,48.8181,48.4958,48.7888,699505.0
2023-11-14 09:40:00,49.98,50.15,49.96,50.07,177950.0,48.8083,48.9743,48.7888,48.8962,177950.0
2023-11-14 09:50:00,50.06,50.13,50.03,50.13,257610.0,48.8864,48.9548,48.8571,48.9548,257610.0
2023-11-14 10:00:00,50.12,50.25,50.1,50.17,172580.0,48.945,49.072,48.9255,48.9939,172580.0
2023-11-14 10:10:00,50.16,50.2,50.14,50.2,148535.0,48.9841,49.0232,48.9646,49.0232,148535.0
2023-11-14 10:20:00,50.21,50.35,50.18,50.35,110500.0,49.0329,49.1696,49.0036,49.1696,110500.0
2023-11-14 10:30:00,50.35,50.44,50.32,50.44,82715.0,49.1696,49.2575,49.1403,49.2575,82715.0
2023-11-14 10:40:00,50.44,50.51,50.42,50.46,124215.0,49.2575,49.3259,49.238,49.2771,124215.0
2023-11-14 10:50:00,50.46,50.51,50.45,50.48,48810.0,49.2771,49.3259,49.2673,49.2966,48810.0
2023-11-14 11:00:00,50.48,50.54,50.48,50.51,144540.0,49.2966,49.3552,49.2966,49.3259,144540.0
2023-11-14 11:10:00,50.51,50.59,50.51,50.56,175565.0,49.3259,49.404,49.3259,49.3747,175565.0
2023-11-14 11:20:00,50.56,50.62,50.54,50.6,108130.0,49.3747,49.4333,49.3552,49.4138,108130.0
2023-11-14 11:30:00,50.6,50.66,50.58,50.6,260495.0,49.4138,49.4724,49.3942,49.4138,260495.0
2023-11-14 11:40:00,50.6,50.64,50.56,50.56,177890.0,49.4138,49.4528,49.3747,49.3747,177890.0
2023-11-14 11:50:00,50.58,50.58,50.48,50.49,146030.0,49.3942,49.3942,49.2966,49.3064,146030.0
2023-11-14 12:00:00,50.48,50.5,50.38,50.39,154880.0,49.2966,49.3161,49.1989,49.2087,154880.0
2023-11-14 12:10:00,50.4,50.42,50.38,50.39,140815.0,49.2185,49.238,49.1989,49.2087,140815.0
2023-11-14 12:20:00,50.35,50.4,50.33,50.37,89630.0,49.1696,49.2185,49.1501,49.1892,89630.0
2023-11-14 12:30:00,50.38,50.44,50.38,50.44,175610.0,49.1989,49.2575,49.1989,49.2575,175610.0
2023-11-14 12:40:00,50.43,50.45,50.39,50.44,83685.0,49.2478,49.2673,49.2087,49.2575,83685.0
2023-11-14 12:50:00,50.44,50.45,50.42,50.44,76485.0,49.2575,49.2673,49.238,49.2575,76485.0
2023-11-14 13:00:00,50.44,50.46,50.43,50.44,269940.0,49.2575,49.2771,49.2478,49.2575,269940.0
2023-11-14 13:10:00,50.44,50.45,50.41,50.43,110590.0,49.2575,49.2673,49.2282,49.2478,110590.0
2023-11-14 13:20:00,50.42,50.44,50.41,50.44,221265.0,49.238,49.2575,49.2282,49.2575,221265.0
2023-11-14 13:30:00,50.44,50.49,50.44,50.48,285800.0,49.2575,49.3064,49.2575,49.2966,285800.0
2023-11-14 13:40:00,50.48,50.49,50.44,50.48,141640.0,49.2966,49.3064,49.2575,49.2966,141640.0
2023-11-14 13:50:00,50.48,50.49,50.42,50.44,135970.0,49.2966,49.3064,49.238,49.2575,135970.0
2023-11-14 14:00:00,50.43,50.44,50.37,50.41,130120.0,49.2478,49.2575,49.1892,49.2282,130120.0
2023-11-14 14:10:00,50.4,50.42,50.36,50.41,387855.0,49.2185,49.238,49.1794,49.2282,387855.0
2023-11-14 14:20:00,50.4,50.45,50.38,50.44,68410.0,49.2185,49.2673,49.1989,49.2575,68410.0
2023-11-14 14:30:00,50.45,50.5,50.44,50.47,160620.0,49.2673,49.3161,49.2575,49.2868,160620.0
2023-11-14 14:40:00,50.47,50.49,50.45,50.47,176445.0,49.2868,49.3064,49.2673,49.2868,176445.0
2023-11-14 14:50:00,50.48,50.5,50.47,50.49,168115.0,49.2966,49.3161,49.2868,49.3064,168115.0
2023-11-14 15:00:00,50.5,50.54,50.48,50.54,141820.0,49.3161,49.3552,49.2966,49.3552,141820.0
2023-11-14 15:10:00,50.54,50.57,50.53,50.56,133115.0,49.3552,49.3845,49.3454,49.3747,133115.0
2023-11-14 15:20:00,50.55,50.58,50.52,50.57,152110.0,49.3649,49.3942,49.3357,49.3845,152110.0
2023-11-14 15:30:00,50.57,50.6,50.54,50.57,141140.0,49.3845,49.4138,49.3552,49.3845,141140.0
2023-11-14 15:40:00,50.57,50.59,50.51,50.51,241125.0,49.3845,49.404,49.3259,49.3259,241125.0
2023-11-14 15:50:00,50.52,50.53,50.48,50.53,742660.0,49.3357,49.3454,49.2966,49.3454,742660.0
2023-11-15 09:30:00,50.58,50.85,50.56,50.85,303560.0,49.3942,49.6579,49.3747,49.6579,303560.0
2023-11-15 09:40:00,50.84,50.87,50.74,50.85,179780.0,49.6482,49.6774,49.5505,49.6579,179780.0
2023-11-15 09:50:00,50.85,50.91,50.78,50.89,187545.0,49.6579,49.7165,49.5896,49.697,187545.0
2023-11-15 10:00:00,50.92,51.02,50.92,51.02,129575.0,49.7263,49.8239,49.7263,49.8239,129575.0
2023-11-15 10:10:00,51.03,51.13,51.0,51.07,91130.0,49.8337,49.9314,49.8044,49.8728,91130.0
2023-11-15 10:20:00,51.09,51.17,51.08,51.14,80820.0,49.8923,49.9704,49.8825,49.9411,80820.0
2023-11-15 10:30:00,51.15,51.22,51.13,51.22,120635.0,49.9509,50.0192,49.9314,50.0192,120635.0
2023-11-15 10:40:00,51.24,51.24,51.18,51.19,32975.0,50.0388,50.0388,49.9802,49.9899,32975.0
2023-11-15 10:50:00,51.19,51.24,51.17,51.21,99020.0,49.9899,50.0388,49.9704,50.0095,99020.0
2023-11-15 11:00:00,51.22,51.3,51.18,51.22,51035.0,50.0192,50.0974,49.9802,50.0192,51035.0
2023-11-15 11:10:00,51.22,51.23,51.1,51.12,96325.0,50.0192,50.029,49.9021,49.9216,96325.0
2023-11-15 11:20:00,51.11,51.17,51.11,51.14,144245.0,49.9118,49.9704,49.9118,49.9411,144245.0
2023-11-15 11:30:00,51.14,51.14,50.98,50.99,133425.0,49.9411,49.9411,49.7849,49.7946,133425.0
2023-11-15 11:40:00,50.96,51.0,50.89,51.0,101340.0,49.7653,49.8044,49.697,49.8044,101340.0
2023-11-15 11:50:00,50.97,50.99,50.91,50.92,178580.0,49.7751,49.7946,49.7165,49.7263,178580.0
2023-11-15 12:00:00,50.92,50.94,50.89,50.91,77940.0,49.7263,49.7458,49.697,49.7165,77940.0
2023-11-15 12:10:00,50.91,50.95,50.89,50.94,120570.0,49.7165,49.7556,49.697,49.7458,120570.0
2023-11-15 12:20:00,50.94,51.01,50.93,51.01,160485.0,49.7458,49.8142,49.736,49.8142,160485.0
2023-11-15 12:30:00,51.01,51.04,50.95,51.03,40545.0,49.8142,49.8435,49.7556,49.8337,40545.0
2023-11-15 12:40:00,51.02,51.02,50.95,50.96,60650.0,49.8239,49.8239,49.7556,49.7653,60650.0
2023-11-15 12:50:00,50.95,50.95,50.89,50.92,73020.0,49.7556,49.7556,49.697,49.7263,73020.0
2023-11-15 13:00:00,50.91,50.93,50.79,50.81,130310.0,49.7165,49.736,49.5993,49.6189,130310.0
2023-11-15 13:10:00,50.81,50.83,50.72,50.76,177790.0,49.6189,49.6384,49.531,49.57,177790.0
2023-11-15 13:20:00,50.76,50.84,50.76,50.82,110320.0,49.57,49.6482,49.57,49.6286,110320.0
2023-11-15 13:30:00,50.81,50.87,50.81,50.87,133445.0,49.6189,49.6774,49.6189,49.6774,133445.0
2023-11-15 13:40:00,50.86,50.9,50.85,50.87,79305.0,49.6677,49.7067,49.6579,49.6774,79305.0
2023-11-15 13:50:00,50.87,50.89,50.85,50.88,87965.0,49.6774,49.697,49.6579,49.6872,87965.0
2023-11-15 14:00:00,50.89,50.93,50.89,50.89,84965.0,49.697,49.736,49.697,49.697,84965.0
2023-11-15 14:10:00,50.89,50.89,50.79,50.8,114080.0,49.697,49.697,49.5993,49.6091,114080.0
2023-11-15 14:20:00,50.8,50.86,50.76,50.85,134415.0,49.6091,49.6677,49.57,49.6579,134415.0
2023-11-15 14:30:00,50.86,50.86,50.84,50.84,89765.0,49.6677,49.6677,49.6482,49.6482,89765.0
2023-11-15 14:40:00,50.85,50.85,50.78,50.79,24900.0,49.6579,49.6579,49.5896,49.5993,24900.0
2023-11-15 14:50:00,50.79,50.81,50.78,50.81,67535.0,49.5993,49.6189,49.5896,49.6189,67535.0
2023-11-15 15:00:00,50.81,50.82,50.78,50.79,125465.0,49.6189,49.6286,49.5896,49.5993,125465.0
2023-11-15 15:10:00,50.8,50.83,50.79,50.82,71725.0,49.6091,49.6384,49.5993,49.6286,71725.0
2023-11-15 15:20:00,50.82,50.82,50.77,50.81,85280.0,49.6286,49.6286,49.5798,49.6189,85280.0
2023-11-15 15:30:00,50.81,50.82,50.79,50.8,168930.0,49.6189,49.6286,49.5993,49.6091,168930.0
2023-11-15 15:40:00,50.81,50.81,50.74,50.74,151505.0,49.6189,49.6189,49.5505,49.5505,151505.0
2023-11-15 15:50:00,50.71,50.77,50.7,50.76,1423465.0,49.5212,49.5798,49.5114,49.57,1423465.0
2023-11-16 09:30:00,50.66,50.81,50.63,50.76,697360.0,49.4724,49.6189,49.4431,49.57,697360.0
2023-11-16 09:40:00,50.73,50.74,50.64,50.68,282375.0,49.5407,49.5505,49.4528,49.4919,282375.0
2023-11-16 09:50:00,50.68,50.68,50.54,50.56,197780.0,49.4919,49.4919,49.3552,49.3747,197780.0
2023-11-16 10:00:00,50.58,50.58,50.47,50.47,216000.0,49.3942,49.3942,49.2868,49.2868,216000.0
2023-11-16 10:10:00,50.47,50.48,50.36,50.36,96380.0,49.2868,49.2966,49.1794,49.1794,96380.0
2023-11-16 10:20:00,50.36,50.48,50.35,50.46,445850.0,49.1794,49.2966,49.1696,49.2771,445850.0
2023-11-16 10:30:00,50.47,50.52,50.36,50.4,207855.0,49.2868,49.3357,49.1794,49.2185,207855.0
2023-11-16 10:40:00,50.38,50.39,50.29,50.37,324450.0,49.1989,49.2087,49.111,49.1892,324450.0
2023-11-16 10:50:00,50.37,50.37,50.25,50.28,257955.0,49.1892,49.1892,49.072,49.1013,257955.0
2023-11-16 11:00:00,50.28,50.35,50.26,50.3,205755.0,49.1013,49.1696,49.0817,49.1208,205755.0
2023-11-16 11:10:00,50.3,50.31,50.19,50.2,305040.0,49.1208,49.1306,49.0134,49.0232,305040.0
2023-11-16 11:20:00,50.21,50.22,50.19,50.2,225210.0,49.0329,49.0427,49.0134,49.0232,225210.0
2023-11-16 11:30:00,50.2,50.22,50.13,50.15,332320.0,49.0232,49.0427,48.9548,48.9743,332320.0
2023-11-16 11:40:00,50.16,50.17,50.09,50.11,53525.0,48.9841,48.9939,48.9157,48.9353,53525.0
2023-11-16 11:50:00,50.12,50.13,50.07,50.1,94345.0,48.945,48.9548,48.8962,48.9255,94345.0
2023-11-16 12:00:00,50.11,50.15,50.09,50.13,171595.0,48.9353,48.9743,48.9157,48.9548,171595.0
2023-11-16 12:10:00,50.14,50.22,50.13,50.2,111430.0,48.9646,49.0427,48.9548,49.0232,111430.0
2023-11-16 12:20:00,50.21,50.21,50.17,50.19,56820.0,49.0329,49.0329,48.9939,49.0134,56820.0
2023-11-16 12:30:00,50.19,50.24,50.17,50.24,38700.0,49.0134,49.0622,48.9939,49.0622,38700.0
2023-11-16 12:40:00,50.23,50.3,50.23,50.27,111765.0,49.0525,49.1208,49.0525,49.0915,111765.0
2023-11-16 12:50:00,50.25,50.25,50.2,50.24,57990.0,49.072,49.072,49.0232,49.0622,57990.0
2023-11-16 13:00:00,50.24,50.25,50.19,50.21,56715.0,49.0622,49.072,49.0134,49.0329,56715.0
2023-11-16 13:10:00,50.19,50.2,50.16,50.17,21320.0,49.0134,49.0232,48.9841,48.9939,21320.0
2023-11-16 13:20:00,50.17,50.22,50.14,50.18,32160.0,48.9939,49.0427,48.9646,49.0036,32160.0
2023-11-16 13:30:00,50.2,50.21,50.16,50.2,19520.0,49.0232,49.0329,48.9841,49.0232,19520.0
2023-11-16 13:40:00,50.18,50.2,50.12,50.12,249005.0,49.0036,49.0232,48.945,48.945,249005.0
2023-11-16 13:50:00,50.12,50.18,50.12,50.18,646040.0,48.945,49.0036,48.945,49.0036,646040.0
2023-11-16 14:00:00,50.17,50.23,50.17,50.2,88325.0,48.9939,49.0525,48.9939,49.0232,88325.0
2023-11-16 14:10:00,50.21,50.21,50.18,50.21,61645.0,49.0329,49.0329,49.0036,49.0329,61645.0
2023-11-16 14:20:00,50.2,50.21,50.15,50.17,68445.0,49.0232,49.0329,48.9743,48.9939,68445.0
2023-11-16 14:30:00,50.17,50.24,50.17,50.24,88820.0,48.9939,49.0622,48.9939,49.0622,88820.0
2023-11-16 14:40:00,50.24,50.31,50.24,50.28,200965.0,49.0622,49.1306,49.0622,49.1013,200965.0
2023-11-16 14:50:00,50.29,50.29,50.23,50.27,209380.0,49.111,49.111,49.0525,49.0915,209380.0
2023-11-16 15:00:00,50.27,50.29,50.26,50.26,127270.0,49.0915,49.111,49.0817,49.0817,127270.0
2023-11-16 15:10:00,50.27,50.3,50.26,50.28,101460.0,49.0915,49.1208,49.0817,49.1013,101460.0
2023-11-16 15:20:00,50.29,50.31,50.27,50.28,71265.0,49.111,49.1306,49.0915,49.1013,71265.0
2023-11-16 15:30:00,50.26,50.26,50.22,50.26,73545.0,49.0817,49.0817,49.0427,49.0817,73545.0
2023-11-16 15:40:00,50.26,50.27,50.22,50.24,163990.0,49.0817,49.0915,49.0427,49.0622,163990.0
2023-11-16 15:50:00,50.26,50.27,50.2,50.23,523910.0,49.0817,49.0915,49.0232,49.0525,523910.0
2023-11-17 09:30:00,50.54,50.69,50.52,50.65,625765.0,49.3552,49.5017,49.3357,49.4626,625765.0
2023-11-17 09:40:00,50.66,50.67,50.51,50.58,191765.0,49.4724,49.4821,49.3259,49.3942,191765.0
2023-11-17 09:50:00,50.58,50.59,50.51,50.56,91640.0,49.3942,49.404,49.3259,49.3747,91640.0
2023-11-17 10:00:00,50.57,50.6,50.5,50.58,63620.0,49.3845,49.4138,49.3161,49.3942,63620.0
2023-11-17 10:10:00,50.58,50.67,50.55,50.65,41045.0,49.3942,49.4821,49.3649,49.4626,41045.0
2023-11-17 10:20:00,50.65,50.7,50.63,50.68,106840.0,49.4626,49.5114,49.4431,49.4919,106840.0
2023-11-17 10:30:00,50.68,50.68,50.62,50.65,35700.0,49.4919,49.4919,49.4333,49.4626,35700.0
2023-11-17 10:40:00,50.63,50.71,50.62,50.71,66050.0,49.4431,49.5212,49.4333,49.5212,66050.0
2023-11-17 10:50:00,50.71,50.76,50.7,50.71,26245.0,49.5212,49.57,49.5114,49.5212,26245.0
2023-11-17 11:00:00,50.72,50.72,50.62,50.69,54420.0,49.531,49.531,49.4333,49.5017,54420.0
2023-11-17 11:10:00,50.69,50.72,50.66,50.66,55420.0,49.5017,49.531,49.4724,49.4724,55420.0
2023-11-17 11:20:00,50.66,50.69,50.56,50.57,68860.0,49.4724,49.5017,49.3747,49.3845,68860.0
2023-11-17 11:30:00,50.56,50.6,50.53,50.59,14760.0,49.3747,49.4138,49.3454,49.404,14760.0
2023-11-17 11:40:00,50.57,50.59,50.55,50.59,136210.0,49.3845,49.404,49.3649,49.404,136210.0
2023-11-17 11:50:00,50.59,50.6,50.55,50.58,114715.0,49.404,49.4138,49.3649,49.3942,114715.0
2023-11-17 12:00:00,50.58,50.66,50.58,50.64,75050.0,49.3942,49.4724,49.3942,49.4528,75050.0
2023-11-17 12:10:00,50.64,50.66,50.63,50.64,127765.0,49.4528,49.4724,49.4431,49.4528,127765.0
2023-11-17 12:20:00,50.65,50.65,50.58,50.6,108925.0,49.4626,49.4626,49.3942,49.4138,108925.0
2023-11-17 12:30:00,50.6,50.64,50.6,50.63,83065.0,49.4138,49.4528,49.4138,49.4431,83065.0
2023-11-17 12:40:00,50.63,50.65,50.61,50.63,32075.0,49.4431,49.4626,49.4235,49.4431,32075.0
2023-11-17 12:50:00,50.63,50.63,50.6,50.63,56245.0,49.4431,49.4431,49.4138,49.4431,56245.0
2023-11-17 13:00:00,50.63,50.64,50.6,50.63,58520.0,49.4431,49.4528,49.4138,49.4431,58520.0
2023-11-17 13:10:00,50.62,50.67,50.61,50.66,68480.0,49.4333,49.4821,49.4235,49.4724,68480.0
2023-11-17 13:20:00,50.67,50.67,50.64,50.65,26575.0,49.4821,49.4821,49.4528,49.4626,26575.0
2023-11-17 13:30:00,50.65,50.67,50.64,50.65,111040.0,49.4626,49.4821,49.4528,49.4626,111040.0
2023-11-17 13:40:00,50.67,50.68,50.65,50.66,20800.0,49.4821,49.4919,49.4626,49.4724,20800.0
2023-11-17 13:50:00,50.64,50.68,50.63,50.67,20995.0,49.4528,49.4919,49.4431,49.4821,20995.0
2023-11-17 14:00:00,50.68,50.69,50.66,50.67,70705.0,49.4919,49.5017,49.4724,49.4821,70705.0
2023-11-17 14:10:00,50.67,50.67,50.63,50.63,80520.0,49.4821,49.4821,49.4431,49.4431,80520.0
2023-11-17 14:20:00,50.62,50.64,50.61,50.63,46730.0,49.4333,49.4528,49.4235,49.4431,46730.0
2023-11-17 14:30:00,50.63,50.65,50.61,50.63,55035.0,49.4431,49.4626,49.4235,49.4431,55035.0
2023-11-17 14:40:00,50.63,50.66,50.62,50.64,95560.0,49.4431,49.4724,49.4333,49.4528,95560.0
2023-11-17 14:50:00,50.64,50.65,50.63,50.65,60955.0,49.4528,49.4626,49.4431,49.4626,60955.0
2023-11-17 15:00:00,50.65,50.65,50.62,50.63,105155.0,49.4626,49.4626,49.4333,49.4431,105155.0
2023-11-17 15:10:00,50.63,50.63,50.6,50.61,23530.0,49.4431,49.4431,49.4138,49.4235,23530.0
2023-11-17 15:20:00,50.62,50.67,50.62,50.66,286115.0,49.4333,49.4821,49.4333,49.4724,286115.0
2023-11-17 15:30:00,50.66,50.67,50.57,50.59,117785.0,49.4724,49.4821,49.3845,49.404,117785.0
2023-11-17 15:40:00,50.59,50.61,50.57,50.59,105990.0,49.404,49.4235,49.3845,49.404,105990.0
2023-11-17 15:50:00,50.6,50.67,50.59,50.65,623150.0,49.4138,49.4821,49.404,49.4626,623150.0
2023-11-20 09:30:00,50.61,50.67,50.43,50.59,486360.0,49.4235,49.4821,49.2478,49.404,486360.0
2023-11-20 09:40:00,50.6,50.68,50.56,50.56,321785.0,49.4138,49.4919,49.3747,49.3747,321785.0
2023-11-20 09:50:00,50.56,50.66,50.51,50.65,245425.0,49.3747,49.4724,49.3259,49.4626,245425.0
2023-11-20 10:00:00,50.67,50.68,50.61,50.64,118550.0,49.4821,49.4919,49.4235,49.4528,118550.0
2023-11-20 10:10:00,50.64,50.78,50.64,50.76,145070.0,49.4528,49.5896,49.4528,49.57,145070.0
2023-11-20 10:20:00,50.78,50.79,50.7,50.74,94060.0,49.5896,49.5993,49.5114,49.5505,94060.0
2023-11-20 10:30:00,50.73,50.78,50.7,50.78,205925.0,49.5407,49.5896,49.5114,49.5896,205925.0
2023-11-20 10:40:00,50.78,50.83,50.78,50.81,252980.0,49.5896,49.6384,49.5896,49.6189,252980.0
2023-11-20 10:50:00,50.81,50.82,50.78,50.8,166275.0,49.6189,49.6286,49.5896,49.6091,166275.0
2023-11-20 11:00:00,50.81,50.81,50.75,50.78,141740.0,49.6189,49.6189,49.5603,49.5896,141740.0
2023-11-20 11:10:00,50.78,50.82,50.77,50.81,277355.0,49.5896,49.6286,49.5798,49.6189,277355.0
2023-11-20 11:20:00,50.81,50.84,50.79,50.81,143045.0,49.6189,49.6482,49.5993,49.6189,143045.0
2023-11-20 11:30:00,50.81,50.83,50.79,50.8,232025.0,49.6189,49.6384,49.5993,49.6091,232025.0
2023-11-20 11:40:00,50.81,50.81,50.76,50.79,237020.0,49.6189,49.6189,49.57,49.5993,237020.0
2023-11-20 11:50:00,50.8,50.82,50.77,50.78,239285.0,49.6091,49.6286,49.5798,49.5896,239285.0
2023-11-20 12:00:00,50.77,50.81,50.77,50.78,112100.0,49.5798,49.6189,49.5798,49.5896,112100.0
2023-11-20 12:10:00,50.79,50.8,50.77,50.79,172440.0,49.5993,49.6091,49.5798,49.5993,172440.0
2023-11-20 12:20:00,50.8,50.8,50.76,50.76,100210.0,49.6091,49.6091,49.57,49.57,100210.0
2023-11-20 12:30:00,50.77,50.78,50.76,50.78,159460.0,49.5798,49.5896,49.57,49.5896,159460.0
2023-11-20 12:40:00,50.78,50.78,50.74,50.76,106520.0,49.5896,49.5896,49.5505,49.57,106520.0
2023-11-20 12:50:00,50.76,50.79,50.74,50.79,33700.0,49.57,49.5993,49.5505,49.5993,33700.0
2023-11-20 13:00:00,50.8,50.92,50.79,50.87,116675.0,49.6091,49.7263,49.5993,49.6774,116675.0
2023-11-20 13:10:00,50.88,50.9,50.85,50.85,146340.0,49.6872,49.7067,49.6579,49.6579,146340.0
2023-11-20 13:20:00,50.88,50.91,50.87,50.9,107540.0,49.6872,49.7165,49.6774,49.7067,107540.0
2023-11-20 13:30:00,50.9,50.92,50.89,50.92,47430.0,49.7067,49.7263,49.697,49.7263,47430.0
2023-11-20 13:40:00,50.91,50.93,50.9,50.91,139090.0,49.7165,49.736,49.7067,49.7165,139090.0
2023-11-20 13:50:00,50.91,50.92,50.9,50.91,104555.0,49.7165,49.7263,49.7067,49.7165,104555.0
2023-11-20 14:00:00,50.91,50.92,50.88,50.89,73175.0,49.7165,49.7263,49.6872,49.697,73175.0
2023-11-20 14:10:00,50.9,50.9,50.84,50.85,103045.0,49.7067,49.7067,49.6482,49.6579,103045.0
2023-11-20 14:20:00,50.85,50.87,50.83,50.84,68240.0,49.6579,49.6774,49.6384,49.6482,68240.0
2023-11-20 14:30:00,50.84,50.9,50.84,50.88,68175.0,49.6482,49.7067,49.6482,49.6872,68175.0
2023-11-20 14:40:00,50.88,50.93,50.88,50.91,66600.0,49.6872,49.736,49.6872,49.7165,66600.0
2023-11-20 14:50:00,50.91,50.92,50.88,50.92,73975.0,49.7165,49.7263,49.6872,49.7263,73975.0
2023-11-20 15:00:00,50.91,50.94,50.9,50.94,105440.0,49.7165,49.7458,49.7067,49.7458,105440.0
2023-11-20 15:10:00,50.93,50.97,50.92,50.95,136105.0,49.736,49.7751,49.7263,49.7556,136105.0
2023-11-20 15:20:00,50.94,50.97,50.92,50.97,93050.0,49.7458,49.7751,49.7263,49.7751,93050.0
2023-11-20 15:30:00,50.97,50.97,50.94,50.95,127305.0,49.7751,49.7751,49.7458,49.7556,127305.0
2023-11-20 15:40:00,50.96,50.96,50.89,50.9,163160.0,49.7653,49.7653,49.697,49.7067,163160.0
2023-11-20 15:50:00,50.9,50.9,50.84,50.88,179010.0,49.7067,49.7067,49.6482,49.6872,179010.0
2023-11-21 09:30:00,50.71,50.81,50.63,50.64,136890.0,49.5212,49.6189,49.4431,49.4528,136890.0
2023-11-21 09:40:00,50.66,50.73,50.59,50.6,110455.0,49.4724,49.5407,49.404,49.4138,110455.0
2023-11-21 09:50:00,50.59,50.65,50.58,50.63,131050.0,49.404,49.4626,49.3942,49.4431,131050.0
2023-11-21 10:00:00,50.63,50.75,50.63,50.75,72255.0,49.4431,49.5603,49.4431,49.5603,72255.0
2023-11-21 10:10:00,50.75,50.77,50.73,50.76,118455.0,49.5603,49.5798,49.5407,49.57,118455.0
2023-11-21 10:20:00,50.76,50.76,50.65,50.67,71860.0,49.57,49.57,49.4626,49.4821,71860.0
2023-11-21 10:30:00,50.67,50.7,50.64,50.67,80560.0,49.4821,49.5114,49.4528,49.4821,80560.0
2023-11-21 10:40:00,50.68,50.74,50.67,50.73,108765.0,49.4919,49.5505,49.4821,49.5407,108765.0
2023-11-21 10:50:00,50.74,50.77,50.73,50.75,55810.0,49.5505,49.5798,49.5407,49.5603,55810.0
2023-11-21 11:00:00,50.75,50.78,50.73,50.75,50430.0,49.5603,49.5896,49.5407,49.5603,50430.0
2023-11-21 11:10:00,50.73,50.73,50.65,50.66,125535.0,49.5407,49.5407,49.4626,49.4724,125535.0
2023-11-21 11:20:00,50.67,50.69,50.65,50.68,86580.0,49.4821,49.5017,49.4626,49.4919,86580.0
2023-11-21 11:30:00,50.67,50.72,50.66,50.66,150430.0,49.4821,49.531,49.4724,49.4724,150430.0
2023-11-21 11:40:00,50.67,50.67,50.63,50.67,113535.0,49.4821,49.4821,49.4431,49.4821,113535.0
2023-11-21 11:50:00,50.68,50.71,50.67,50.67,42835.0,49.4919,49.5212,49.4821,49.4821,42835.0
2023-11-21 12:00:00,50.68,50.69,50.65,50.67,95990.0,49.4919,49.5017,49.4626,49.4821,95990.0
2023-11-21 12:10:00,50.68,50.71,50.67,50.67,119085.0,49.4919,49.5212,49.4821,49.4821,119085.0
2023-11-21 12:20:00,50.67,50.68,50.66,50.68,52730.0,49.4821,49.4919,49.4724,49.4919,52730.0
2023-11-21 12:30:00,50.69,50.71,50.68,50.7,32445.0,49.5017,49.5212,49.4919,49.5114,32445.0
2023-11-21 12:40:00,50.7,50.76,50.7,50.76,24075.0,49.5114,49.57,49.5114,49.57,24075.0
2023-11-21 12:50:00,50.76,50.78,50.75,50.76,54415.0,49.57,49.5896,49.5603,49.57,54415.0
2023-11-21 13:00:00,50.75,50.75,50.69,50.7,89555.0,49.5603,49.5603,49.5017,49.5114,89555.0
2023-11-21 13:10:00,50.71,50.71,50.67,50.68,82290.0,49.5212,49.5212,49.4821,49.4919,82290.0
2023-11-21 13:20:00,50.7,50.7,50.64,50.67,55880.0,49.5114,49.5114,49.4528,49.4821,55880.0
2023-11-21 13:30:00,50.67,50.72,50.67,50.71,84995.0,49.4821,49.531,49.4821,49.5212,84995.0
2023-11-21 13:40:00,50.7,50.73,50.7,50.72,49135.0,49.5114,49.5407,49.5114,49.531,49135.0
2023-11-21 13:50:00,50.72,50.72,50.68,50.69,23390.0,49.531,49.531,49.4919,49.5017,23390.0
2023-11-21 14:00:00,50.68,50.71,50.65,50.66,48965.0,49.4919,49.5212,49.4626,49.4724,48965.0
2023-11-21 14:10:00,50.66,50.71,50.64,50.66,88965.0,49.4724,49.5212,49.4528,49.4724,88965.0
2023-11-21 14:20:00,50.67,50.7,50.65,50.7,45125.0,49.4821,49.5114,49.4626,49.5114,45125.0
2023-11-21 14:30:00,50.7,50.71,50.65,50.66,117935.0,49.5114,49.5212,49.4626,49.4724,117935.0
2023-11-21 14:40:00,50.64,50.66,50.62,50.64,94120.0,49.4528,49.4724,49.4333,49.4528,94120.0
2023-11-21 14:50:00,50.64,50.65,50.61,50.64,59515.0,49.4528,49.4626,49.4235,49.4528,59515.0
2023-11-21 15:00:00,50.65,50.68,50.65,50.66,73805.0,49.4626,49.4919,49.4626,49.4724,73805.0
2023-11-21 15:10:00,50.68,50.7,50.67,50.68,100265.0,49.4919,49.5114,49.4821,49.4919,100265.0
2023-11-21 15:20:00,50.67,50.67,50.63,50.67,304870.0,49.4821,49.4821,49.4431,49.4821,304870.0
2023-11-21 15:30:00,50.66,50.67,50.61,50.62,176300.0,49.4724,49.4821,49.4235,49.4333,176300.0
2023-11-21 15:40:00,50.61,50.63,50.6,50.63,107880.0,49.4235,49.4431,49.4138,49.4431,107880.0
2023-11-21 15:50:00,50.63,50.65,50.59,50.63,364510.0,49.4431,49.4626,49.404,49.4431,364510.0
2023-11-22 09:30:00,50.84,51.0,50.72,50.99,449105.0,49.6482,49.8044,49.531,49.7946,449105.0
2023-11-22 09:40:00,50.99,51.06,50.93,50.95,59390.0,49.7946,49.863,49.736,49.7556,59390.0
2023-11-22 09:50:00,50.96,50.96,50.84,50.92,218930.0,49.7653,49.7653,49.6482,49.7263,218930.0
2023-11-22 10:00:00,50.91,50.94,50.81,50.84,354335.0,49.7165,49.7458,49.6189,49.6482,354335.0
2023-11-22 10:10:00,50.83,50.91,50.81,50.9,114985.0,49.6384,49.7165,49.6189,49.7067,114985.0
2023-11-22 10:20:00,50.9,50.99,50.88,50.99,159975.0,49.7067,49.7946,49.6872,49.7946,159975.0
2023-11-22 10:30:00,51.01,51.02,50.97,50.97,67490.0,49.8142,49.8239,49.7751,49.7751,67490.0
2023-11-22 10:40:00,50.98,51.05,50.98,51.01,140300.0,49.7849,49.8532,49.7849,49.8142,140300.0
2023-11-22 10:50:00,51.0,51.02,50.92,50.94,63730.0,49.8044,49.8239,49.7263,49.7458,63730.0
2023-11-22 11:00:00,50.95,50.98,50.91,50.96,40710.0,49.7556,49.7849,49.7165,49.7653,40710.0
2023-11-22 11:10:00,50.95,51.0,50.95,50.96,48595.0,49.7556,49.8044,49.7556,49.7653,48595.0
2023-11-22 11:20:00,50.96,50.97,50.92,50.93,56540.0,49.7653,49.7751,49.7263,49.736,56540.0
2023-11-22 11:30:00,50.94,50.98,50.93,50.93,89180.0,49.7458,49.7849,49.736,49.736,89180.0
2023-11-22 11:40:00,50.95,51.01,50.95,50.99,23680.0,49.7556,49.8142,49.7556,49.7946,23680.0
2023-11-22 11:50:00,50.99,51.07,50.98,51.07,105775.0,49.7946,49.8728,49.7849,49.8728,105775.0
2023-11-22 12:00:00,51.07,51.1,51.07,51.08,145170.0,49.8728,49.9021,49.8728,49.8825,145170.0
2023-11-22 12:10:00,51.09,51.1,50.99,51.02,173785.0,49.8923,49.9021,49.7946,49.8239,173785.0
2023-11-22 12:20:00,51.01,51.03,50.95,50.96,179465.0,49.8142,49.8337,49.7556,49.7653,179465.0
2023-11-22 12:30:00,50.97,50.97,50.9,50.95,212005.0,49.7751,49.7751,49.7067,49.7556,212005.0
2023-11-22 12:40:00,50.94,50.94,50.88,50.88,41960.0,49.7458,49.7458,49.6872,49.6872,41960.0
2023-11-22 12:50:00,50.88,50.92,50.88,50.92,49860.0,49.6872,49.7263,49.6872,49.7263,49860.0
2023-11-22 13:00:00,50.93,50.95,50.92,50.92,112155.0,49.736,49.7556,49.7263,49.7263,112155.0
2023-11-22 13:10:00,50.92,50.94,50.9,50.91,156670.0,49.7263,49.7458,49.7067,49.7165,156670.0
2023-11-22 13:20:00,50.92,50.95,50.92,50.94,130770.0,49.7263,49.7556,49.7263,49.7458,130770.0
2023-11-22 13:30:00,50.95,50.95,50.92,50.93,78680.0,49.7556,49.7556,49.7263,49.736,78680.0
2023-11-22 13:40:00,50.93,50.95,50.91,50.92,74600.0,49.736,49.7556,49.7165,49.7263,74600.0
2023-11-22 13:50:00,50.92,50.93,50.89,50.91,70025.0,49.7263,49.736,49.697,49.7165,70025.0
2023-11-22 14:00:00,50.91,50.94,50.9,50.91,55655.0,49.7165,49.7458,49.7067,49.7165,55655.0
2023-11-22 14:10:00,50.92,50.92,50.88,50.91,134365.0,49.7263,49.7263,49.6872,49.7165,134365.0
2023-11-22 14:20:00,50.91,50.92,50.89,50.92,106570.0,49.7165,49.7263,49.697,49.7263,106570.0
2023-11-22 14:30:00,50.93,50.93,50.76,50.77,168745.0,49.736,49.736,49.57,49.5798,168745.0
2023-11-22 14:40:00,50.75,50.83,50.75,50.81,86325.0,49.5603,49.6384,49.5603,49.6189,86325.0
2023-11-22 14:50:00,50.83,50.9,50.83,50.88,182065.0,49.6384,49.7067,49.6384,49.6872,182065.0
2023-11-22 15:00:00,50.88,50.93,50.87,50.91,207730.0,49.6872,49.736,49.6774,49.7165,207730.0
2023-11-22 15:10:00,50.9,50.94,50.89,50.93,50585.0,49.7067,49.7458,49.697,49.736,50585.0
2023-11-22 15:20:00,50.94,50.98,50.9,50.98,185965.0,49.7458,49.7849,49.7067,49.7849,185965.0
2023-11-22 15:30:00,50.97,50.99,50.96,50.97,80790.0,49.7751,49.7946,49.7653,49.7751,80790.0
2023-11-22 15:40:00,50.96,50.97,50.92,50.93,108965.0,49.7653,49.7751,49.7263,49.736,108965.0
2023-11-22 15:50:00,50.93,50.95,50.92,50.93,546245.0,49.736,49.7556,49.7263,49.736,546245.0
2023-11-24 09:30:00,50.89,51.06,50.83,50.92,421215.0,49.697,49.863,49.6384,49.7263,421215.0
2023-11-24 09:40:00,50.92,51.04,50.92,51.02,220650.0,49.7263,49.8435,49.7263,49.8239,220650.0
2023-11-24 09:50:00,51.03,51.1,51.03,51.07,132190.0,49.8337,49.9021,49.8337,49.8728,132190.0
2023-11-24 10:00:00,51.06,51.17,51.06,51.11,96435.0,49.863,49.9704,49.863,49.9118,96435.0
2023-11-24 10:10:00,51.11,51.13,51.1,51.12,43785.0,49.9118,49.9314,49.9021,49.9216,43785.0
2023-11-24 10:20:00,51.13,51.19,51.12,51.17,59770.0,49.9314,49.9899,49.9216,49.9704,59770.0
2023-11-24 10:30:00,51.18,51.22,51.18,51.2,89600.0,49.9802,50.0192,49.9802,49.9997,89600.0
2023-11-24 10:40:00,51.21,51.21,51.15,51.17,138645.0,50.0095,50.0095,49.9509,49.9704,138645.0
2023-11-24 10:50:00,51.14,51.2,51.12,51.18,97425.0,49.9411,49.9997,49.9216,49.9802,97425.0
2023-11-24 11:00:00,51.18,51.19,51.15,51.15,124395.0,49.9802,49.9899,49.9509,49.9509,124395.0
2023-11-24 11:10:00,51.15,51.19,51.15,51.16,144855.0,49.9509,49.9899,49.9509,49.9606,144855.0
2023-11-24 11:20:00,51.16,51.16,51.1,51.12,103675.0,49.9606,49.9606,49.9021,49.9216,103675.0
2023-11-24 11:30:00,51.12,51.14,51.09,51.09,80335.0,49.9216,49.9411,49.8923,49.8923,80335.0
2023-11-24 11:40:00,51.09,51.11,51.07,51.07,142775.0,49.8923,49.9118,49.8728,49.8728,142775.0
2023-11-24 11:50:00,51.08,51.1,51.07,51.08,90030.0,49.8825,49.9021,49.8728,49.8825,90030.0
2023-11-24 12:00:00,51.08,51.12,51.07,51.12,73515.0,49.8825,49.9216,49.8728,49.9216,73515.0
2023-11-24 12:10:00,51.12,51.13,51.11,51.13,149420.0,49.9216,49.9314,49.9118,49.9314,149420.0
2023-11-24 12:20:00,51.13,51.13,51.1,51.11,100840.0,49.9314,49.9314,49.9021,49.9118,100840.0
2023-11-24 12:30:00,51.1,51.15,51.1,51.14,73805.0,49.9021,49.9509,49.9021,49.9411,73805.0
2023-11-24 12:40:00,51.15,51.16,51.12,51.13,151290.0,49.9509,49.9606,49.9216,49.9314,151290.0
2023-11-24 12:50:00,51.13,51.17,51.11,51.15,653610.0,49.9314,49.9704,49.9118,49.9509,653610.0
2023-11-27 09:30:00,50.96,50.96,50.81,50.83,473555.0,49.7653,49.7653,49.6189,49.6384,473555.0
2023-11-27 09:40:00,50.81,50.86,50.73,50.86,246585.0,49.6189,49.6677,49.5407,49.6677,246585.0
2023-11-27 09:50:00,50.87,50.91,50.82,50.87,87875.0,49.6774,49.7165,49.6286,49.6774,87875.0
2023-11-27 10:00:00,50.87,50.95,50.85,50.95,292860.0,49.6774,49.7556,49.6579,49.7556,292860.0
2023-11-27 10:10:00,50.98,50.99,50.93,50.93,122125.0,49.7849,49.7946,49.736,49.736,122125.0
2023-11-27 10:20:00,50.93,50.99,50.92,50.99,67050.0,49.736,49.7946,49.7263,49.7946,67050.0
2023-11-27 10:30:00,50.99,51.01,50.98,51.0,69060.0,49.7946,49.8142,49.7849,49.8044,69060.0
2023-11-27 10:40:00,51.0,51.03,50.98,51.0,63460.0,49.8044,49.8337,49.7849,49.8044,63460.0
2023-11-27 10:50:00,51.0,51.01,50.99,51.01,34270.0,49.8044,49.8142,49.7946,49.8142,34270.0
2023-11-27 11:00:00,51.0,51.0,50.95,50.99,130030.0,49.8044,49.8044,49.7556,49.7946,130030.0
2023-11-27 11:10:00,50.99,51.01,50.95,51.01,78710.0,49.7946,49.8142,49.7556,49.8142,78710.0
2023-11-27 11:20:00,51.01,51.06,51.01,51.06,50175.0,49.8142,49.863,49.8142,49.863,50175.0
2023-11-27 11:30:00,51.06,51.06,51.01,51.04,98075.0,49.863,49.863,49.8142,49.8435,98075.0
2023-11-27 11:40:00,51.05,51.05,51.02,51.03,77775.0,49.8532,49.8532,49.8239,49.8337,77775.0
2023-11-27 11:50:00,51.03,51.08,51.01,51.01,176570.0,49.8337,49.8825,49.8142,49.8142,176570.0
2023-11-27 12:00:00,51.01,51.03,50.98,51.02,111195.0,49.8142,49.8337,49.7849,49.8239,111195.0
2023-11-27 12:10:00,51.02,51.04,50.99,51.01,77395.0,49.8239,49.8435,49.7946,49.8142,77395.0
2023-11-27 12:20:00,51.0,51.02,50.98,50.99,47445.0,49.8044,49.8239,49.7849,49.7946,47445.0
2023-11-27 12:30:00,50.99,51.04,50.99,51.02,150275.0,49.7946,49.8435,49.7946,49.8239,150275.0
2023-11-27 12:40:00,51.03,51.06,51.03,51.05,329625.0,49.8337,49.863,49.8337,49.8532,329625.0
2023-11-27 12:50:00,51.03,51.04,51.01,51.02,56845.0,49.8337,49.8435,49.8142,49.8239,56845.0
2023-11-27 13:00:00,51.01,51.06,50.99,51.05,57580.0,49.8142,49.863,49.7946,49.8532,57580.0
2023-11-27 13:10:00,51.06,51.1,51.06,51.08,75000.0,49.863,49.9021,49.863,49.8825,75000.0
2023-11-27 13:20:00,51.08,51.09,51.04,51.05,30235.0,49.8825,49.8923,49.8435,49.8532,30235.0
2023-11-27 13:30:00,51.06,51.09,51.06,51.07,61210.0,49.863,49.8923,49.863,49.8728,61210.0
2023-11-27 13:40:00,51.06,51.06,51.04,51.05,41240.0,49.863,49.863,49.8435,49.8532,41240.0
2023-11-27 13:50:00,51.05,51.06,51.04,51.06,82860.0,49.8532,49.863,49.8435,49.863,82860.0
2023-11-27 14:00:00,51.06,51.1,51.05,51.08,123470.0,49.863,49.9021,49.8532,49.8825,123470.0
2023-11-27 14:10:00,51.08,51.11,51.08,51.09,69105.0,49.8825,49.9118,49.8825,49.8923,69105.0
2023-11-27 14:20:00,51.09,51.12,51.09,51.12,91755.0,49.8923,49.9216,49.8923,49.9216,91755.0
2023-11-27 14:30:00,51.11,51.14,51.1,51.11,198615.0,49.9118,49.9411,49.9021,49.9118,198615.0
2023-11-27 14:40:00,51.11,51.13,51.05,51.08,261555.0,49.9118,49.9314,49.8532,49.8825,261555.0
2023-11-27 14:50:00,51.08,51.11,51.07,51.11,175895.0,49.8825,49.9118,49.8728,49.9118,175895.0
2023-11-27 15:00:00,51.11,51.13,51.1,51.12,124825.0,49.9118,49.9314,49.9021,49.9216,124825.0
2023-11-27 15:10:00,51.12,51.14,51.1,51.14,243945.0,49.9216,49.9411,49.9021,49.9411,243945.0
2023-11-27 15:20:00,51.14,51.16,51.13,51.15,172775.0,49.9411,49.9606,49.9314,49.9509,172775.0
2023-11-27 15:30:00,51.16,51.17,51.13,51.16,191130.0,49.9606,49.9704,49.9314,49.9606,191130.0
2023-11-27 15:40:00,51.16,51.16,51.11,51.11,343635.0,49.9606,49.9606,49.9118,49.9118,343635.0
2023-11-27 15:50:00,51.11,51.15,51.06,51.07,819910.0,49.9118,49.9509,49.863,49.8728,819910.0
2023-11-28 09:30:00,50.99,51.0,50.75,50.8,369090.0,49.7946,49.8044,49.5603,49.6091,369090.0
2023-11-28 09:40:00,50.8,50.84,50.73,50.81,258485.0,49.6091,49.6482,49.5407,49.6189,258485.0
2023-11-28 09:50:00,50.8,50.82,50.77,50.79,318190.0,49.6091,49.6286,49.5798,49.5993,318190.0
2023-11-28 10:00:00,50.8,50.84,50.75,50.83,188355.0,49.6091,49.6482,49.5603,49.6384,188355.0
2023-11-28 10:10:00,50.82,50.89,50.79,50.89,180785.0,49.6286,49.697,49.5993,49.697,180785.0
2023-11-28 10:20:00,50.89,50.91,50.87,50.87,139915.0,49.697,49.7165,49.6774,49.6774,139915.0
2023-11-28 10:30:00,50.87,50.89,50.83,50.87,112150.0,49.6774,49.697,49.6384,49.6774,112150.0
2023-11-28 10:40:00,50.88,51.04,50.88,50.96,263075.0,49.6872,49.8435,49.6872,49.7653,263075.0
2023-11-28 10:50:00,50.96,51.06,50.96,51.06,95540.0,49.7653,49.863,49.7653,49.863,95540.0
2023-11-28 11:00:00,51.07,51.09,51.04,51.05,139720.0,49.8728,49.8923,49.8435,49.8532,139720.0
2023-11-28 11:10:00,51.05,51.07,51.01,51.05,229950.0,49.8532,49.8728,49.8142,49.8532,229950.0
2023-11-28 11:20:00,51.05,51.07,51.03,51.04,268460.0,49.8532,49.8728,49.8337,49.8435,268460.0
2023-11-28 11:30:00,51.04,51.11,51.04,51.11,231575.0,49.8435,49.9118,49.8435,49.9118,231575.0
2023-11-28 11:40:00,51.1,51.13,51.08,51.1,230275.0,49.9021,49.9314,49.8825,49.9021,230275.0
2023-11-28 11:50:00,51.1,51.1,51.06,51.07,196555.0,49.9021,49.9021,49.863,49.8728,196555.0
2023-11-28 12:00:00,51.07,51.07,51.02,51.03,345295.0,49.8728,49.8728,49.8239,49.8337,345295.0
2023-11-28 12:10:00,51.03,51.04,50.93,50.94,269555.0,49.8337,49.8435,49.736,49.7458,269555.0
2023-11-28 12:20:00,50.94,50.96,50.91,50.92,320455.0,49.7458,49.7653,49.7165,49.7263,320455.0
2023-11-28 12:30:00,50.92,50.92,50.86,50.92,322440.0,49.7263,49.7263,49.6677,49.7263,322440.0
2023-11-28 12:40:00,50.92,50.93,50.85,50.86,68390.0,49.7263,49.736,49.6579,49.6677,68390.0
2023-11-28 12:50:00,50.85,50.86,50.82,50.82,201955.0,49.6579,49.6677,49.6286,49.6286,201955.0
2023-11-28 13:00:00,50.82,50.82,50.68,50.74,391490.0,49.6286,49.6286,49.4919,49.5505,391490.0
2023-11-28 13:10:00,50.74,50.74,50.67,50.71,253740.0,49.5505,49.5505,49.4821,49.5212,253740.0
2023-11-28 13:20:00,50.72,50.74,50.69,50.74,247240.0,49.531,49.5505,49.5017,49.5505,247240.0
2023-11-28 13:30:00,50.73,50.75,50.72,50.73,111045.0,49.5407,49.5603,49.531,49.5407,111045.0
2023-11-28 13:40:00,50.72,50.77,50.72,50.76,184525.0,49.531,49.5798,49.531,49.57,184525.0
2023-11-28 13:50:00,50.75,50.76,50.71,50.72,128395.0,49.5603,49.57,49.5212,49.531,128395.0
2023-11-28 14:00:00,50.72,50.76,50.71,50.73,167785.0,49.531,49.57,49.5212,49.5407,167785.0
2023-11-28 14:10:00,50.73,50.76,50.72,50.72,170550.0,49.5407,49.57,49.531,49.531,170550.0
2023-11-28 14:20:00,50.72,50.75,50.7,50.72,278540.0,49.531,49.5603,49.5114,49.531,278540.0
2023-11-28 14:30:00,50.72,50.78,50.69,50.77,313735.0,49.531,49.5896,49.5017,49.5798,313735.0
2023-11-28 14:40:00,50.78,50.79,50.76,50.77,256115.0,49.5896,49.5993,49.57,49.5798,256115.0
2023-11-28 14:50:00,50.78,50.81,50.78,50.8,261695.0,49.5896,49.6189,49.5896,49.6091,261695.0
2023-11-28 15:00:00,50.8,50.81,50.77,50.77,285905.0,49.6091,49.6189,49.5798,49.5798,285905.0
2023-11-28 15:10:00,50.78,50.79,50.75,50.77,246585.0,49.5896,49.5993,49.5603,49.5798,246585.0
2023-11-28 15:20:00,50.77,50.77,50.71,50.76,482675.0,49.5798,49.5798,49.5212,49.57,482675.0
2023-11-28 15:30:00,50.76,50.76,50.71,50.72,173615.0,49.57,49.57,49.5212,49.531,173615.0
2023-11-28 15:40:00,50.72,50.77,50.71,50.77,466330.0,49.531,49.5798,49.5212,49.5798,466330.0
2023-11-28 15:50:00,50.77,50.8,50.69,50.73,707030.0,49.5798,49.6091,49.5017,49.5407,707030.0
2023-11-29 09:30:00,51.05,51.27,51.01,51.22,757750.0,49.8532,50.0681,49.8142,50.0192,757750.0
2023-11-29 09:40:00,51.25,51.32,51.17,51.32,169160.0,50.0485,50.1169,49.9704,50.1169,169160.0
2023-11-29 09:50:00,51.33,51.43,51.31,51.42,115805.0,50.1267,50.2243,50.1071,50.2146,115805.0
2023-11-29 10:00:00,51.42,51.46,51.27,51.27,360535.0,50.2146,50.2536,50.0681,50.0681,360535.0
2023-11-29 10:10:00,51.28,51.28,51.2,51.2,184850.0,50.0778,50.0778,49.9997,49.9997,184850.0
2023-11-29 10:20:00,51.18,51.22,51.11,51.21,133260.0,49.9802,50.0192,49.9118,50.0095,133260.0
2023-11-29 10:30:00,51.2,51.2,51.16,51.18,101075.0,49.9997,49.9997,49.9606,49.9802,101075.0
2023-11-29 10:40:00,51.17,51.18,51.1,51.1,134450.0,49.9704,49.9802,49.9021,49.9021,134450.0
2023-11-29 10:50:00,51.11,51.21,51.11,51.18,127265.0,49.9118,50.0095,49.9118,49.9802,127265.0
2023-11-29 11:00:00,51.17,51.21,51.13,51.13,137820.0,49.9704,50.0095,49.9314,49.9314,137820.0
2023-11-29 11:10:00,51.15,51.15,51.02,51.04,154715.0,49.9509,49.9509,49.8239,49.8435,154715.0
2023-11-29 11:20:00,51.03,51.08,51.03,51.04,81030.0,49.8337,49.8825,49.8337,49.8435,81030.0
2023-11-29 11:30:00,51.03,51.12,51.0,51.1,122215.0,49.8337,49.9216,49.8044,49.9021,122215.0
2023-11-29 11:40:00,51.11,51.14,51.1,51.13,73080.0,49.9118,49.9411,49.9021,49.9314,73080.0
2023-11-29 11:50:00,51.12,51.16,51.12,51.15,79465.0,49.9216,49.9606,49.9216,49.9509,79465.0
2023-11-29 12:00:00,51.15,51.18,51.12,51.18,164130.0,49.9509,49.9802,49.9216,49.9802,164130.0
2023-11-29 12:10:00,51.18,51.2,51.16,51.18,121680.0,49.9802,49.9997,49.9606,49.9802,121680.0
2023-11-29 12:20:00,51.17,51.19,51.17,51.19,117760.0,49.9704,49.9899,49.9704,49.9899,117760.0
2023-11-29 12:30:00,51.19,51.2,51.18,51.19,81970.0,49.9899,49.9997,49.9802,49.9899,81970.0
2023-11-29 12:40:00,51.19,51.21,51.18,51.2,120050.0,49.9899,50.0095,49.9802,49.9997,120050.0
2023-11-29 12:50:00,51.2,51.2,51.17,51.18,120670.0,49.9997,49.9997,49.9704,49.9802,120670.0
2023-11-29 13:00:00,51.17,51.18,51.13,51.14,252255.0,49.9704,49.9802,49.9314,49.9411,252255.0
2023-11-29 13:10:00,51.15,51.15,51.13,51.14,188615.0,49.9509,49.9509,49.9314,49.9411,188615.0
2023-11-29 13:20:00,51.14,51.18,51.13,51.18,79770.0,49.9411,49.9802,49.9314,49.9802,79770.0
2023-11-29 13:30:00,51.17,51.18,51.12,51.15,122870.0,49.9704,49.9802,49.9216,49.9509,122870.0
2023-11-29 13:40:00,51.16,51.16,51.14,51.16,70940.0,49.9606,49.9606,49.9411,49.9606,70940.0
2023-11-29 13:50:00,51.16,51.18,51.14,51.15,125730.0,49.9606,49.9802,49.9411,49.9509,125730.0
2023-11-29 14:00:00,51.15,51.19,51.13,51.17,155730.0,49.9509,49.9899,49.9314,49.9704,155730.0
2023-11-29 14:10:00,51.17,51.2,51.15,51.16,271010.0,49.9704,49.9997,49.9509,49.9606,271010.0
2023-11-29 14:20:00,51.16,51.17,51.12,51.12,126555.0,49.9606,49.9704,49.9216,49.9216,126555.0
2023-11-29 14:30:00,51.12,51.12,51.01,51.02,271910.0,49.9216,49.9216,49.8142,49.8239,271910.0
2023-11-29 14:40:00,51.02,51.07,51.01,51.04,145540.0,49.8239,49.8728,49.8142,49.8435,145540.0
2023-11-29 14:50:00,51.04,51.05,51.01,51.04,152575.0,49.8435,49.8532,49.8142,49.8435,152575.0
2023-11-29 15:00:00,51.03,51.04,51.01,51.03,194250.0,49.8337,49.8435,49.8142,49.8337,194250.0
2023-11-29 15:10:00,51.03,51.03,50.95,50.97,188270.0,49.8337,49.8337,49.7556,49.7751,188270.0
2023-11-29 15:20:00,50.96,50.97,50.92,50.94,168760.0,49.7653,49.7751,49.7263,49.7458,168760.0
2023-11-29 15:30:00,50.94,50.95,50.85,50.85,282460.0,49.7458,49.7556,49.6579,49.6579,282460.0
2023-11-29 15:40:00,50.86,50.95,50.86,50.95,210810.0,49.6677,49.7556,49.6677,49.7556,210810.0
2023-11-29 15:50:00,50.95,50.96,50.9,50.93,1161425.0,49.7556,49.7653,49.7067,49.736,1161425.0
2023-11-30 09:30:00,51.1,51.16,50.86,50.87,580205.0,49.9021,49.9606,49.6677,49.6774,580205.0
2023-11-30 09:40:00,50.88,50.97,50.83,50.94,634750.0,49.6872,49.7751,49.6384,49.7458,634750.0
2023-11-30 09:50:00,50.94,51.19,50.93,51.18,414825.0,49.7458,49.9899,49.736,49.9802,414825.0
2023-11-30 10:00:00,51.2,51.2,51.07,51.1,515400.0,49.9997,49.9997,49.8728,49.9021,515400.0
2023-11-30 10:10:00,51.11,51.19,51.09,51.14,436845.0,49.9118,49.9899,49.8923,49.9411,436845.0
2023-11-30 10:20:00,51.13,51.22,51.13,51.16,289290.0,49.9314,50.0192,49.9314,49.9606,289290.0
2023-11-30 10:30:00,51.17,51.21,51.05,51.07,269075.0,49.9704,50.0095,49.8532,49.8728,269075.0
2023-11-30 10:40:00,51.08,51.12,51.03,51.09,198645.0,49.8825,49.9216,49.8337,49.8923,198645.0
2023-11-30 10:50:00,51.08,51.25,51.08,51.24,237660.0,49.8825,50.0485,49.8825,50.0388,237660.0
2023-11-30 11:00:00,51.24,51.3,51.23,51.24,580340.0,50.0388,50.0974,50.029,50.0388,580340.0
2023-11-30 11:10:00,51.24,51.26,51.16,51.16,175690.0,50.0388,50.0583,49.9606,49.9606,175690.0
2023-11-30 11:20:00,51.16,51.24,51.14,51.18,256955.0,49.9606,50.0388,49.9411,49.9802,256955.0
2023-11-30 11:30:00,51.17,51.23,51.16,51.18,296270.0,49.9704,50.029,49.9606,49.9802,296270.0
2023-11-30 11:40:00,51.18,51.18,51.07,51.11,311870.0,49.9802,49.9802,49.8728,49.9118,311870.0
2023-11-30 11:50:00,51.1,51.13,51.05,51.05,167530.0,49.9021,49.9314,49.8532,49.8532,167530.0
2023-11-30 12:00:00,51.06,51.13,51.03,51.12,91420.0,49.863,49.9314,49.8337,49.9216,91420.0
2023-11-30 12:10:00,51.11,51.12,51.04,51.05,77115.0,49.9118,49.9216,49.8435,49.8532,77115.0
2023-11-30 12:20:00,51.04,51.04,50.98,51.0,161275.0,49.8435,49.8435,49.7849,49.8044,161275.0
2023-11-30 12:30:00,51.0,51.04,50.98,51.03,74385.0,49.8044,49.8435,49.7849,49.8337,74385.0
2023-11-30 12:40:00,51.03,51.1,51.03,51.08,121855.0,49.8337,49.9021,49.8337,49.8825,121855.0
2023-11-30 12:50:00,51.08,51.09,51.06,51.07,157130.0,49.8825,49.8923,49.863,49.8728,157130.0
2023-11-30 13:00:00,51.07,51.09,51.02,51.03,186840.0,49.8728,49.8923,49.8239,49.8337,186840.0
2023-11-30 13:10:00,51.04,51.13,51.04,51.13,128510.0,49.8435,49.9314,49.8435,49.9314,128510.0
2023-11-30 13:20:00,51.12,51.17,51.09,51.1,154995.0,49.9216,49.9704,49.8923,49.9021,154995.0
2023-11-30 13:30:00,51.09,51.14,51.06,51.13,80860.0,49.8923,49.9411,49.863,49.9314,80860.0
2023-11-30 13:40:00,51.14,51.15,51.12,51.12,108300.0,49.9411,49.9509,49.9216,49.9216,108300.0
2023-11-30 13:50:00,51.13,51.13,51.07,51.13,75595.0,49.9314,49.9314,49.8728,49.9314,75595.0
2023-11-30 14:00:00,51.12,51.17,51.12,51.17,136565.0,49.9216,49.9704,49.9216,49.9704,136565.0
2023-11-30 14:10:00,51.17,51.2,51.16,51.2,132915.0,49.9704,49.9997,49.9606,49.9997,132915.0
2023-11-30 14:20:00,51.19,51.2,51.17,51.18,137225.0,49.9899,49.9997,49.9704,49.9802,137225.0
2023-11-30 14:30:00,51.18,51.21,51.16,51.21,151270.0,49.9802,50.0095,49.9606,50.0095,151270.0
2023-11-30 14:40:00,51.21,51.25,51.21,51.25,154890.0,50.0095,50.0485,50.0095,50.0485,154890.0
2023-11-30 14:50:00,51.25,51.27,51.24,51.26,221365.0,50.0485,50.0681,50.0388,50.0583,221365.0
2023-11-30 15:00:00,51.27,51.27,51.19,51.19,121560.0,50.0681,50.0681,49.9899,49.9899,121560.0
2023-11-30 15:10:00,51.2,51.22,51.17,51.18,253185.0,49.9997,50.0192,49.9704,49.9802,253185.0
2023-11-30 15:20:00,51.18,51.18,51.1,51.12,148355.0,49.9802,49.9802,49.9021,49.9216,148355.0
2023-11-30 15:30:00,51.11,51.13,51.1,51.11,150690.0,49.9118,49.9314,49.9021,49.9118,150690.0
2023-11-30 15:40:00,51.11,51.18,51.11,51.14,300925.0,49.9118,49.9802,49.9118,49.9411,300925.0
2023-11-30 15:50:00,51.13,51.25,51.13,51.22,591150.0,49.9314,50.0485,49.9314,50.0192,591150.0
2023-12-01 09:30:00,51.14,51.35,51.0,51.32,1033130.0,49.9411,50.1462,49.8044,50.1169,1033130.0
2023-12-01 09:40:00,51.33,51.36,51.28,51.36,174425.0,50.1267,50.156,50.0778,50.156,174425.0
2023-12-01 09:50:00,51.35,51.45,51.31,51.44,110565.0,50.1462,50.2439,50.1071,50.2341,110565.0
2023-12-01 10:00:00,51.47,51.62,51.46,51.61,423855.0,50.2634,50.4099,50.2536,50.4001,423855.0
2023-12-01 10:10:00,51.61,51.61,51.48,51.55,213195.0,50.4001,50.4001,50.2731,50.3415,213195.0
2023-12-01 10:20:00,51.55,51.62,51.53,51.55,181890.0,50.3415,50.4099,50.322,50.3415,181890.0
2023-12-01 10:30:00,51.55,51.69,51.52,51.66,74750.0,50.3415,50.4782,50.3122,50.4489,74750.0
2023-12-01 10:40:00,51.67,51.72,51.64,51.71,165430.0,50.4587,50.5075,50.4294,50.4978,165430.0
2023-12-01 10:50:00,51.71,51.75,51.7,51.72,141705.0,50.4978,50.5368,50.488,50.5075,141705.0
2023-12-01 11:00:00,51.72,51.74,51.55,51.74,202715.0,50.5075,50.5271,50.3415,50.5271,202715.0
2023-12-01 11:10:00,51.75,51.94,51.74,51.9,385640.0,50.5368,50.7224,50.5271,50.6833,385640.0
2023-12-01 11:20:00,51.89,52.02,51.86,52.01,217535.0,50.6735,50.8005,50.6442,50.7907,217535.0
2023-12-01 11:30:00,52.02,52.06,51.93,52.0,164730.0,50.8005,50.8396,50.7126,50.781,164730.0
2023-12-01 11:40:00,51.99,52.12,51.99,52.11,390410.0,50.7712,50.8981,50.7712,50.8884,390410.0
2023-12-01 11:50:00,52.13,52.23,52.1,52.19,334010.0,50.9079,51.0056,50.8786,50.9665,334010.0
2023-12-01 12:00:00,52.19,52.28,52.17,52.25,172810.0,50.9665,51.0544,50.947,51.0251,172810.0
2023-12-01 12:10:00,52.25,52.3,52.23,52.24,133300.0,51.0251,51.0739,51.0056,51.0153,133300.0
2023-12-01 12:20:00,52.24,52.29,52.21,52.26,319015.0,51.0153,51.0642,50.986,51.0349,319015.0
2023-12-01 12:30:00,52.25,52.33,52.25,52.31,175440.0,51.0251,51.1032,51.0251,51.0837,175440.0
2023-12-01 12:40:00,52.31,52.4,52.3,52.4,156785.0,51.0837,51.1716,51.0739,51.1716,156785.0
2023-12-01 12:50:00,52.4,52.45,52.38,52.44,191360.0,51.1716,51.2204,51.152,51.2106,191360.0
2023-12-01 13:00:00,52.45,52.45,52.38,52.4,228285.0,51.2204,51.2204,51.152,51.1716,228285.0
2023-12-01 13:10:00,52.39,52.4,52.34,52.36,150970.0,51.1618,51.1716,51.113,51.1325,150970.0
2023-12-01 13:20:00,52.36,52.36,52.3,52.3,142640.0,51.1325,51.1325,51.0739,51.0739,142640.0
2023-12-01 13:30:00,52.3,52.33,52.29,52.3,128675.0,51.0739,51.1032,51.0642,51.0739,128675.0
2023-12-01 13:40:00,52.3,52.31,52.26,52.28,121245.0,51.0739,51.0837,51.0349,51.0544,121245.0
2023-12-01 13:50:00,52.28,52.31,52.27,52.28,83575.0,51.0544,51.0837,51.0446,51.0544,83575.0
2023-12-01 14:00:00,52.28,52.33,52.26,52.29,113785.0,51.0544,51.1032,51.0349,51.0642,113785.0
2023-12-01 14:10:00,52.29,52.33,52.28,52.28,140200.0,51.0642,51.1032,51.0544,51.0544,140200.0
2023-12-01 14:20:00,52.28,52.31,52.24,52.27,208670.0,51.0544,51.0837,51.0153,51.0446,208670.0
2023-12-01 14:30:00,52.27,52.31,52.26,52.31,172705.0,51.0446,51.0837,51.0349,51.0837,172705.0
2023-12-01 14:40:00,52.31,52.32,52.26,52.29,170180.0,51.0837,51.0935,51.0349,51.0642,170180.0
2023-12-01 14:50:00,52.29,52.3,52.28,52.3,158510.0,51.0642,51.0739,51.0544,51.0739,158510.0
2023-12-01 15:00:00,52.31,52.32,52.23,52.27,179310.0,51.0837,51.0935,51.0056,51.0446,179310.0
2023-12-01 15:10:00,52.27,52.31,52.26,52.27,211245.0,51.0446,51.0837,51.0349,51.0446,211245.0
2023-12-01 15:20:00,52.26,52.36,52.26,52.35,192770.0,51.0349,51.1325,51.0349,51.1228,192770.0
2023-12-01 15:30:00,52.35,52.38,52.33,52.34,148970.0,51.1228,51.152,51.1032,51.113,148970.0
2023-12-01 15:40:00,52.34,52.42,52.33,52.4,202090.0,51.113,51.1911,51.1032,51.1716,202090.0
2023-12-01 15:50:00,52.41,52.49,52.41,52.45,435235.0,51.1813,51.2595,51.1813,51.2204,435235.0
2023-12-04 09:30:00,52.33,52.66,52.26,52.59,956310.0,51.1032,51.4255,51.0349,51.3571,956310.0
2023-12-04 09:40:00,52.61,52.86,52.61,52.83,403705.0,51.3767,51.6208,51.3767,51.5915,403705.0
2023-12-04 09:50:00,52.81,52.86,52.56,52.59,231470.0,51.572,51.6208,51.3278,51.3571,231470.0
2023-12-04 10:00:00,52.58,52.67,52.54,52.67,237605.0,51.3474,51.4353,51.3083,51.4353,237605.0
2023-12-04 10:10:00,52.67,52.73,52.64,52.64,133605.0,51.4353,51.4938,51.406,51.406,133605.0
2023-12-04 10:20:00,52.65,52.66,52.51,52.56,168805.0,51.4157,51.4255,51.279,51.3278,168805.0
2023-12-04 10:30:00,52.57,52.63,52.53,52.63,160765.0,51.3376,51.3962,51.2985,51.3962,160765.0
2023-12-04 10:40:00,52.64,52.68,52.6,52.68,282050.0,51.406,51.445,51.3669,51.445,282050.0
2023-12-04 10:50:00,52.68,52.68,52.47,52.5,171950.0,51.445,51.445,51.2399,51.2692,171950.0
2023-12-04 11:00:00,52.5,52.58,52.46,52.58,148565.0,51.2692,51.3474,51.2302,51.3474,148565.0
2023-12-04 11:10:00,52.58,52.65,52.56,52.64,114375.0,51.3474,51.4157,51.3278,51.406,114375.0
2023-12-04 11:20:00,52.64,52.69,52.58,52.62,149925.0,51.406,51.4548,51.3474,51.3864,149925.0
2023-12-04 11:30:00,52.62,52.65,52.59,52.65,104420.0,51.3864,51.4157,51.3571,51.4157,104420.0
2023-12-04 11:40:00,52.65,52.74,52.64,52.7,113515.0,51.4157,51.5036,51.406,51.4645,113515.0
2023-12-04 11:50:00,52.71,52.79,52.71,52.78,90875.0,51.4743,51.5524,51.4743,51.5427,90875.0
2023-12-04 12:00:00,52.79,52.8,52.75,52.8,168400.0,51.5524,51.5622,51.5134,51.5622,168400.0
2023-12-04 12:10:00,52.8,52.83,52.77,52.81,133415.0,51.5622,51.5915,51.5329,51.572,133415.0
2023-12-04 12:20:00,52.83,52.86,52.8,52.86,130525.0,51.5915,51.6208,51.5622,51.6208,130525.0
2023-12-04 12:30:00,52.86,52.92,52.84,52.88,199330.0,51.6208,51.6794,51.6013,51.6403,199330.0
2023-12-04 12:40:00,52.87,52.91,52.87,52.9,124210.0,51.6306,51.6696,51.6306,51.6599,124210.0
2023-12-04 12:50:00,52.89,52.93,52.88,52.93,177120.0,51.6501,51.6892,51.6403,51.6892,177120.0
2023-12-04 13:00:00,52.93,52.93,52.86,52.86,139105.0,51.6892,51.6892,51.6208,51.6208,139105.0
2023-12-04 13:10:00,52.87,52.87,52.83,52.86,154970.0,51.6306,51.6306,51.5915,51.6208,154970.0
2023-12-04 13:20:00,52.87,52.87,52.75,52.75,157430.0,51.6306,51.6306,51.5134,51.5134,157430.0
2023-12-04 13:30:00,52.74,52.79,52.72,52.77,178490.0,51.5036,51.5524,51.4841,51.5329,178490.0
2023-12-04 13:40:00,52.77,52.8,52.75,52.77,194985.0,51.5329,51.5622,51.5134,51.5329,194985.0
2023-12-04 13:50:00,52.77,52.79,52.75,52.75,158135.0,51.5329,51.5524,51.5134,51.5134,158135.0
2023-12-04 14:00:00,52.76,52.79,52.73,52.77,219090.0,51.5231,51.5524,51.4938,51.5329,219090.0
2023-12-04 14:10:00,52.77,52.82,52.76,52.8,250450.0,51.5329,51.5817,51.5231,51.5622,250450.0
2023-12-04 14:20:00,52.8,52.81,52.75,52.77,194470.0,51.5622,51.572,51.5134,51.5329,194470.0
2023-12-04 14:30:00,52.78,52.82,52.76,52.8,272630.0,51.5427,51.5817,51.5231,51.5622,272630.0
2023-12-04 14:40:00,52.79,52.84,52.79,52.83,174975.0,51.5524,51.6013,51.5524,51.5915,174975.0
2023-12-04 14:50:00,52.82,52.84,52.81,52.83,194405.0,51.5817,51.6013,51.572,51.5915,194405.0
2023-12-04 15:00:00,52.83,52.84,52.78,52.79,476030.0,51.5915,51.6013,51.5427,51.5524,476030.0
2023-12-04 15:10:00,52.79,52.83,52.78,52.82,632625.0,51.5524,51.5915,51.5427,51.5817,632625.0
2023-12-04 15:20:00,52.83,52.84,52.77,52.79,536070.0,51.5915,51.6013,51.5329,51.5524,536070.0
2023-12-04 15:30:00,52.79,52.8,52.75,52.78,462520.0,51.5524,51.5622,51.5134,51.5427,462520.0
2023-12-04 15:40:00,52.78,52.86,52.78,52.86,380440.0,51.5427,51.6208,51.5427,51.6208,380440.0
2023-12-04 15:50:00,52.87,52.91,52.87,52.89,688970.0,51.6306,51.6696,51.6306,51.6501,688970.0
2023-12-05 09:30:00,52.64,52.68,52.42,52.45,344125.0,51.406,51.445,51.1911,51.2204,344125.0
2023-12-05 09:40:00,52.42,52.47,52.26,52.42,214935.0,51.1911,51.2399,51.0349,51.1911,214935.0
2023-12-05 09:50:00,52.41,52.47,52.36,52.4,107295.0,51.1813,51.2399,51.1325,51.1716,107295.0
2023-12-05 10:00:00,52.4,52.58,52.4,52.43,346770.0,51.1716,51.3474,51.1716,51.2009,346770.0
2023-12-05 10:10:00,52.43,52.43,52.3,52.32,289885.0,51.2009,51.2009,51.0739,51.0935,289885.0
2023-12-05 10:20:00,52.32,52.43,52.31,52.38,297940.0,51.0935,51.2009,51.0837,51.152,297940.0
2023-12-05 10:30:00,52.39,52.4,52.25,52.28,108595.0,51.1618,51.1716,51.0251,51.0544,108595.0
2023-12-05 10:40:00,52.28,52.38,52.24,52.38,156465.0,51.0544,51.152,51.0153,51.152,156465.0
2023-12-05 10:50:00,52.37,52.43,52.34,52.43,118335.0,51.1423,51.2009,51.113,51.2009,118335.0
2023-12-05 11:00:00,52.43,52.44,52.39,52.4,304025.0,51.2009,51.2106,51.1618,51.1716,304025.0
2023-12-05 11:10:00,52.4,52.4,52.28,52.31,408135.0,51.1716,51.1716,51.0544,51.0837,408135.0
2023-12-05 11:20:00,52.31,52.43,52.29,52.41,101550.0,51.0837,51.2009,51.0642,51.1813,101550.0
2023-12-05 11:30:00,52.41,52.52,52.41,52.49,199355.0,51.1813,51.2888,51.1813,51.2595,199355.0
2023-12-05 11:40:00,52.48,52.5,52.42,52.42,73810.0,51.2497,51.2692,51.1911,51.1911,73810.0
2023-12-05 11:50:00,52.42,52.42,52.28,52.32,116955.0,51.1911,51.1911,51.0544,51.0935,116955.0
2023-12-05 12:00:00,52.34,52.35,52.29,52.31,154825.0,51.113,51.1228,51.0642,51.0837,154825.0
2023-12-05 12:10:00,52.31,52.33,52.29,52.29,55105.0,51.0837,51.1032,51.0642,51.0642,55105.0
2023-12-05 12:20:00,52.26,52.3,52.23,52.23,69330.0,51.0349,51.0739,51.0056,51.0056,69330.0
2023-12-05 12:30:00,52.24,52.24,52.17,52.17,97765.0,51.0153,51.0153,50.947,50.947,97765.0
2023-12-05 12:40:00,52.17,52.18,52.1,52.14,37255.0,50.947,50.9567,50.8786,50.9177,37255.0
2023-12-05 12:50:00,52.15,52.23,52.14,52.23,161550.0,50.9274,51.0056,50.9177,51.0056,161550.0
2023-12-05 13:00:00,52.24,52.24,52.19,52.21,56185.0,51.0153,51.0153,50.9665,50.986,56185.0
2023-12-05 13:10:00,52.2,52.29,52.2,52.28,63030.0,50.9763,51.0642,50.9763,51.0544,63030.0
2023-12-05 13:20:00,52.29,52.31,52.24,52.24,63960.0,51.0642,51.0837,51.0153,51.0153,63960.0
2023-12-05 13:30:00,52.25,52.28,52.22,52.23,102635.0,51.0251,51.0544,50.9958,51.0056,102635.0
2023-12-05 13:40:00,52.22,52.24,52.18,52.22,268960.0,50.9958,51.0153,50.9567,50.9958,268960.0
2023-12-05 13:50:00,52.21,52.24,52.21,52.24,58270.0,50.986,51.0153,50.986,51.0153,58270.0
2023-12-05 14:00:00,52.23,52.28,52.22,52.28,88190.0,51.0056,51.0544,50.9958,51.0544,88190.0
2023-12-05 14:10:00,52.28,52.31,52.27,52.28,53935.0,51.0544,51.0837,51.0446,51.0544,53935.0
2023-12-05 14:20:00,52.28,52.28,52.25,52.27,61735.0,51.0544,51.0544,51.0251,51.0446,61735.0
2023-12-05 14:30:00,52.27,52.28,52.24,52.24,118430.0,51.0446,51.0544,51.0153,51.0153,118430.0
2023-12-05 14:40:00,52.24,52.25,52.23,52.25,80015.0,51.0153,51.0251,51.0056,51.0251,80015.0
2023-12-05 14:50:00,52.25,52.31,52.25,52.3,80700.0,51.0251,51.0837,51.0251,51.0739,80700.0
2023-12-05 15:00:00,52.29,52.3,52.25,52.27,163480.0,51.0642,51.0739,51.0251,51.0446,163480.0
2023-12-05 15:10:00,52.27,52.31,52.26,52.29,188865.0,51.0446,51.0837,51.0349,51.0642,188865.0
2023-12-05 15:20:00,52.29,52.29,52.23,52.24,98470.0,51.0642,51.0642,51.0056,51.0153,98470.0
2023-12-05 15:30:00,52.23,52.24,52.19,52.19,147915.0,51.0056,51.0153,50.9665,50.9665,147915.0
2023-12-05 15:40:00,52.19,52.23,52.16,52.21,236710.0,50.9665,51.0056,50.9372,50.986,236710.0
2023-12-05 15:50:00,52.2,52.24,52.17,52.2,507135.0,50.9763,51.0153,50.947,50.9763,507135.0
2023-12-06 09:30:00,52.51,52.72,52.46,52.59,310620.0,51.279,51.4841,51.2302,51.3571,310620.0
2023-12-06 09:40:00,52.59,52.75,52.56,52.75,129950.0,51.3571,51.5134,51.3278,51.5134,129950.0
2023-12-06 09:50:00,52.75,52.85,52.73,52.82,216685.0,51.5134,51.611,51.4938,51.5817,216685.0
2023-12-06 10:00:00,52.84,52.94,52.84,52.93,104435.0,51.6013,51.6989,51.6013,51.6892,104435.0
2023-12-06 10:10:00,52.94,52.95,52.8,52.8,95225.0,51.6989,51.7087,51.5622,51.5622,95225.0
2023-12-06 10:20:00,52.8,52.8,52.68,52.71,122450.0,51.5622,51.5622,51.445,51.4743,122450.0
2023-12-06 10:30:00,52.72,52.81,52.71,52.8,83505.0,51.4841,51.572,51.4743,51.5622,83505.0
2023-12-06 10:40:00,52.79,52.79,52.68,52.69,38050.0,51.5524,51.5524,51.445,51.4548,38050.0
2023-12-06 10:50:00,52.67,52.68,52.53,52.55,107325.0,51.4353,51.445,51.2985,51.3181,107325.0
2023-12-06 11:00:00,52.54,52.57,52.49,52.51,61110.0,51.3083,51.3376,51.2595,51.279,61110.0
2023-12-06 11:10:00,52.5,52.61,52.5,52.56,28910.0,51.2692,51.3767,51.2692,51.3278,28910.0
2023-12-06 11:20:00,52.52,52.55,52.47,52.51,105615.0,51.2888,51.3181,51.2399,51.279,105615.0
2023-12-06 11:30:00,52.5,52.51,52.41,52.46,160485.0,51.2692,51.279,51.1813,51.2302,160485.0
2023-12-06 11:40:00,52.46,52.48,52.4,52.41,54880.0,51.2302,51.2497,51.1716,51.1813,54880.0
2023-12-06 11:50:00,52.41,52.48,52.41,52.47,76550.0,51.1813,51.2497,51.1813,51.2399,76550.0
2023-12-06 12:00:00,52.48,52.49,52.42,52.44,35310.0,51.2497,51.2595,51.1911,51.2106,35310.0
2023-12-06 12:10:00,52.45,52.47,52.39,52.39,73930.0,51.2204,51.2399,51.1618,51.1618,73930.0
2023-12-06 12:20:00,52.39,52.43,52.38,52.4,96985.0,51.1618,51.2009,51.152,51.1716,96985.0
2023-12-06 12:30:00,52.39,52.44,52.36,52.44,94410.0,51.1618,51.2106,51.1325,51.2106,94410.0
2023-12-06 12:40:00,52.43,52.44,52.37,52.39,83360.0,51.2009,51.2106,51.1423,51.1618,83360.0
2023-12-06 12:50:00,52.39,52.39,52.31,52.32,125190.0,51.1618,51.1618,51.0837,51.0935,125190.0
2023-12-06 13:00:00,52.33,52.36,52.29,52.31,158410.0,51.1032,51.1325,51.0642,51.0837,158410.0
2023-12-06 13:10:00,52.31,52.33,52.28,52.32,88475.0,51.0837,51.1032,51.0544,51.0935,88475.0
2023-12-06 13:20:00,52.34,52.42,52.33,52.41,136525.0,51.113,51.1911,51.1032,51.1813,136525.0
2023-12-06 13:30:00,52.42,52.45,52.4,52.45,69535.0,51.1911,51.2204,51.1716,51.2204,69535.0
2023-12-06 13:40:00,52.45,52.46,52.4,52.42,56330.0,51.2204,51.2302,51.1716,51.1911,56330.0
2023-12-06 13:50:00,52.43,52.44,52.41,52.41,56685.0,51.2009,51.2106,51.1813,51.1813,56685.0
2023-12-06 14:00:00,52.41,52.44,52.4,52.42,76975.0,51.1813,51.2106,51.1716,51.1911,76975.0
2023-12-06 14:10:00,52.42,52.42,52.38,52.38,57335.0,51.1911,51.1911,51.152,51.152,57335.0
2023-12-06 14:20:00,52.38,52.38,52.29,52.3,57450.0,51.152,51.152,51.0642,51.0739,57450.0
2023-12-06 14:30:00,52.3,52.38,52.3,52.38,81675.0,51.0739,51.152,51.0739,51.152,81675.0
2023-12-06 14:40:00,52.38,52.38,52.33,52.33,50820.0,51.152,51.152,51.1032,51.1032,50820.0
2023-12-06 14:50:00,52.34,52.34,52.29,52.29,124885.0,51.113,51.113,51.0642,51.0642,124885.0
2023-12-06 15:00:00,52.28,52.31,52.28,52.29,88190.0,51.0544,51.0837,51.0544,51.0642,88190.0
2023-12-06 15:10:00,52.29,52.3,52.22,52.22,90220.0,51.0642,51.0739,50.9958,50.9958,90220.0
2023-12-06 15:20:00,52.22,52.22,52.1,52.12,106915.0,50.9958,50.9958,50.8786,50.8981,106915.0
2023-12-06 15:30:00,52.1,52.15,52.08,52.11,174400.0,50.8786,50.9274,50.8591,50.8884,174400.0
2023-12-06 15:40:00,52.1,52.14,52.08,52.12,96090.0,50.8786,50.9177,50.8591,50.8981,96090.0
2023-12-06 15:50:00,52.12,52.14,52.06,52.1,348545.0,50.8981,50.9177,50.8396,50.8786,348545.0
2023-12-07 09:30:00,52.22,52.27,52.05,52.05,334635.0,50.9958,51.0446,50.8298,50.8298,334635.0
2023-12-07 09:40:00,52.05,52.21,52.02,52.1,123010.0,50.8298,50.986,50.8005,50.8786,123010.0
2023-12-07 09:50:00,52.11,52.3,52.11,52.27,413035.0,50.8884,51.0739,50.8884,51.0446,413035.0
2023-12-07 10:00:00,52.25,52.3,52.22,52.23,32780.0,51.0251,51.0739,50.9958,51.0056,32780.0
2023-12-07 10:10:00,52.2,52.36,52.19,52.36,141620.0,50.9763,51.1325,50.9665,51.1325,141620.0
2023-12-07 10:20:00,52.37,52.39,52.3,52.37,158735.0,51.1423,51.1618,51.0739,51.1423,158735.0
2023-12-07 10:30:00,52.36,52.4,52.35,52.35,35235.0,51.1325,51.1716,51.1228,51.1228,35235.0
2023-12-07 10:40:00,52.35,52.35,52.24,52.24,77655.0,51.1228,51.1228,51.0153,51.0153,77655.0
2023-12-07 10:50:00,52.24,52.33,52.23,52.29,71000.0,51.0153,51.1032,51.0056,51.0642,71000.0
2023-12-07 11:00:00,52.3,52.36,52.27,52.32,118710.0,51.0739,51.1325,51.0446,51.0935,118710.0
2023-12-07 11:10:00,52.32,52.32,52.11,52.11,185710.0,51.0935,51.0935,50.8884,50.8884,185710.0
2023-12-07 11:20:00,52.13,52.23,52.13,52.23,148180.0,50.9079,51.0056,50.9079,51.0056,148180.0
2023-12-07 11:30:00,52.22,52.26,52.21,52.23,84235.0,50.9958,51.0349,50.986,51.0056,84235.0
2023-12-07 11:40:00,52.25,52.27,52.22,52.25,75840.0,51.0251,51.0446,50.9958,51.0251,75840.0
2023-12-07 11:50:00,52.25,52.28,52.23,52.23,47625.0,51.0251,51.0544,51.0056,51.0056,47625.0
2023-12-07 12:00:00,52.24,52.26,52.22,52.22,48805.0,51.0153,51.0349,50.9958,50.9958,48805.0
2023-12-07 12:10:00,52.22,52.24,52.17,52.23,92035.0,50.9958,51.0153,50.947,51.0056,92035.0
2023-12-07 12:20:00,52.23,52.24,52.18,52.22,124730.0,51.0056,51.0153,50.9567,50.9958,124730.0
2023-12-07 12:30:00,52.22,52.28,52.21,52.28,84640.0,50.9958,51.0544,50.986,51.0544,84640.0
2023-12-07 12:40:00,52.28,52.31,52.26,52.27,168475.0,51.0544,51.0837,51.0349,51.0446,168475.0
2023-12-07 12:50:00,52.26,52.27,52.22,52.25,52700.0,51.0349,51.0446,50.9958,51.0251,52700.0
2023-12-07 13:00:00,52.27,52.3,52.27,52.29,25550.0,51.0446,51.0739,51.0446,51.0642,25550.0
2023-12-07 13:10:00,52.3,52.3,52.26,52.28,23200.0,51.0739,51.0739,51.0349,51.0544,23200.0
2023-12-07 13:20:00,52.28,52.3,52.27,52.29,71640.0,51.0544,51.0739,51.0446,51.0642,71640.0
2023-12-07 13:30:00,52.29,52.32,52.28,52.31,12920.0,51.0642,51.0935,51.0544,51.0837,12920.0
2023-12-07 13:40:00,52.31,52.35,52.3,52.32,35255.0,51.0837,51.1228,51.0739,51.0935,35255.0
2023-12-07 13:50:00,52.32,52.34,52.3,52.32,55150.0,51.0935,51.113,51.0739,51.0935,55150.0
2023-12-07 14:00:00,52.31,52.34,52.31,52.33,104545.0,51.0837,51.113,51.0837,51.1032,104545.0
2023-12-07 14:10:00,52.34,52.35,52.31,52.34,70045.0,51.113,51.1228,51.0837,51.113,70045.0
2023-12-07 14:20:00,52.34,52.39,52.34,52.37,181660.0,51.113,51.1618,51.113,51.1423,181660.0
2023-12-07 14:30:00,52.37,52.39,52.34,52.37,136845.0,51.1423,51.1618,51.113,51.1423,136845.0
2023-12-07 14:40:00,52.37,52.39,52.32,52.34,114740.0,51.1423,51.1618,51.0935,51.113,114740.0
2023-12-07 14:50:00,52.33,52.34,52.27,52.27,154970.0,51.1032,51.113,51.0446,51.0446,154970.0
2023-12-07 15:00:00,52.27,52.31,52.26,52.3,57240.0,51.0446,51.0837,51.0349,51.0739,57240.0
2023-12-07 15:10:00,52.31,52.32,52.29,52.3,65295.0,51.0837,51.0935,51.0642,51.0739,65295.0
2023-12-07 15:20:00,52.3,52.32,52.28,52.32,115070.0,51.0739,51.0935,51.0544,51.0935,115070.0
2023-12-07 15:30:00,52.31,52.34,52.29,52.3,132425.0,51.0837,51.113,51.0642,51.0739,132425.0
2023-12-07 15:40:00,52.3,52.33,52.3,52.3,120550.0,51.0739,51.1032,51.0739,51.0739,120550.0
2023-12-07 15:50:00,52.32,52.39,52.31,52.39,227385.0,51.0935,51.1618,51.0837,51.1618,227385.0
2023-12-08 09:30:00,52.35,52.61,52.3,52.51,230985.0,51.1228,51.3767,51.0739,51.279,230985.0
2023-12-08 09:40:00,52.5,52.68,52.47,52.68,170315.0,51.2692,51.445,51.2399,51.445,170315.0
2023-12-08 09:50:00,52.65,52.66,52.54,52.56,140100.0,51.4157,51.4255,51.3083,51.3278,140100.0
2023-12-08 10:00:00,52.59,52.82,52.59,52.82,217575.0,51.3571,51.5817,51.3571,51.5817,217575.0
2023-12-08 10:10:00,52.84,52.84,52.75,52.83,85665.0,51.6013,51.6013,51.5134,51.5915,85665.0
2023-12-08 10:20:00,52.82,52.83,52.75,52.76,50125.0,51.5817,51.5915,51.5134,51.5231,50125.0
2023-12-08 10:30:00,52.75,52.78,52.61,52.62,62465.0,51.5134,51.5427,51.3767,51.3864,62465.0
2023-12-08 10:40:00,52.65,52.68,52.63,52.63,23430.0,51.4157,51.445,51.3962,51.3962,23430.0
2023-12-08 10:50:00,52.63,52.67,52.63,52.66,31175.0,51.3962,51.4353,51.3962,51.4255,31175.0
2023-12-08 11:00:00,52.63,52.66,52.52,52.53,99345.0,51.3962,51.4255,51.2888,51.2985,99345.0
2023-12-08 11:10:00,52.52,52.52,52.4,52.41,144545.0,51.2888,51.2888,51.1716,51.1813,144545.0
2023-12-08 11:20:00,52.4,52.44,52.39,52.44,141550.0,51.1716,51.2106,51.1618,51.2106,141550.0
2023-12-08 11:30:00,52.5,52.54,52.44,52.46,64705.0,51.2692,51.3083,51.2106,51.2302,64705.0
2023-12-08 11:40:00,52.46,52.46,52.42,52.46,127365.0,51.2302,51.2302,51.1911,51.2302,127365.0
2023-12-08 11:50:00,52.46,52.49,52.45,52.47,17475.0,51.2302,51.2595,51.2204,51.2399,17475.0
2023-12-08 12:00:00,52.48,52.49,52.44,52.44,66480.0,51.2497,51.2595,51.2106,51.2106,66480.0
2023-12-08 12:10:00,52.42,52.43,52.36,52.41,54545.0,51.1911,51.2009,51.1325,51.1813,54545.0
2023-12-08 12:20:00,52.43,52.48,52.42,52.48,64415.0,51.2009,51.2497,51.1911,51.2497,64415.0
2023-12-08 12:30:00,52.48,52.49,52.45,52.48,91295.0,51.2497,51.2595,51.2204,51.2497,91295.0
2023-12-08 12:40:00,52.49,52.51,52.48,52.51,47965.0,51.2595,51.279,51.2497,51.279,47965.0
2023-12-08 12:50:00,52.52,52.53,52.49,52.51,58120.0,51.2888,51.2985,51.2595,51.279,58120.0
2023-12-08 13:00:00,52.51,52.53,52.49,52.5,44040.0,51.279,51.2985,51.2595,51.2692,44040.0
2023-12-08 13:10:00,52.51,52.57,52.51,52.57,39230.0,51.279,51.3376,51.279,51.3376,39230.0
2023-12-08 13:20:00,52.56,52.63,52.56,52.61,70550.0,51.3278,51.3962,51.3278,51.3767,70550.0
2023-12-08 13:30:00,52.61,52.62,52.58,52.58,157825.0,51.3767,51.3864,51.3474,51.3474,157825.0
2023-12-08 13:40:00,52.57,52.59,52.54,52.58,29840.0,51.3376,51.3571,51.3083,51.3474,29840.0
2023-12-08 13:50:00,52.58,52.6,52.58,52.59,24245.0,51.3474,51.3669,51.3474,51.3571,24245.0
2023-12-08 14:00:00,52.6,52.61,52.57,52.61,39015.0,51.3669,51.3767,51.3376,51.3767,39015.0
2023-12-08 14:10:00,52.63,52.63,52.6,52.62,68325.0,51.3962,51.3962,51.3669,51.3864,68325.0
2023-12-08 14:20:00,52.63,52.66,52.61,52.66,45230.0,51.3962,51.4255,51.3767,51.4255,45230.0
2023-12-08 14:30:00,52.66,52.68,52.61,52.63,35095.0,51.4255,51.445,51.3767,51.3962,35095.0
2023-12-08 14:40:00,52.63,52.66,52.62,52.65,46635.0,51.3962,51.4255,51.3864,51.4157,46635.0
2023-12-08 14:50:00,52.65,52.65,52.63,52.64,66165.0,51.4157,51.4157,51.3962,51.406,66165.0
2023-12-08 15:00:00,52.65,52.66,52.6,52.63,133995.0,51.4157,51.4255,51.3669,51.3962,133995.0
2023-12-08 15:10:00,52.64,52.65,52.6,52.62,141270.0,51.406,51.4157,51.3669,51.3864,141270.0
2023-12-08 15:20:00,52.63,52.65,52.6,52.64,137065.0,51.3962,51.4157,51.3669,51.406,137065.0
2023-12-08 15:30:00,52.64,52.71,52.61,52.7,124425.0,51.406,51.4743,51.3767,51.4645,124425.0
2023-12-08 15:40:00,52.7,52.7,52.63,52.63,71785.0,51.4645,51.4645,51.3962,51.3962,71785.0
2023-12-08 15:50:00,52.62,52.65,52.6,52.61,189610.0,51.3864,51.4157,51.3669,51.3767,189610.0
2023-12-11 09:30:00,52.57,52.77,52.54,52.75,909250.0,51.3376,51.5329,51.3083,51.5134,909250.0
2023-12-11 09:40:00,52.75,52.84,52.73,52.75,265965.0,51.5134,51.6013,51.4938,51.5134,265965.0
2023-12-11 09:50:00,52.74,52.74,52.62,52.72,265145.0,51.5036,51.5036,51.3864,51.4841,265145.0
2023-12-11 10:00:00,52.71,52.77,52.66,52.76,82815.0,51.4743,51.5329,51.4255,51.5231,82815.0
2023-12-11 10:10:00,52.75,52.83,52.74,52.82,91875.0,51.5134,51.5915,51.5036,51.5817,91875.0
2023-12-11 10:20:00,52.84,52.85,52.75,52.75,28355.0,51.6013,51.611,51.5134,51.5134,28355.0
2023-12-11 10:30:00,52.77,52.85,52.76,52.81,39945.0,51.5329,51.611,51.5231,51.572,39945.0
2023-12-11 10:40:00,52.81,52.87,52.8,52.85,138975.0,51.572,51.6306,51.5622,51.611,138975.0
2023-12-11 10:50:00,52.84,52.87,52.84,52.85,81520.0,51.6013,51.6306,51.6013,51.611,81520.0
2023-12-11 11:00:00,52.86,52.9,52.83,52.83,40405.0,51.6208,51.6599,51.5915,51.5915,40405.0
2023-12-11 11:10:00,52.83,52.84,52.75,52.79,65690.0,51.5915,51.6013,51.5134,51.5524,65690.0
2023-12-11 11:20:00,52.77,52.79,52.77,52.79,30305.0,51.5329,51.5524,51.5329,51.5524,30305.0
2023-12-11 11:30:00,52.8,52.83,52.75,52.81,124135.0,51.5622,51.5915,51.5134,51.572,124135.0
2023-12-11 11:40:00,52.82,52.88,52.82,52.86,47065.0,51.5817,51.6403,51.5817,51.6208,47065.0
2023-12-11 11:50:00,52.86,52.91,52.86,52.91,78045.0,51.6208,51.6696,51.6208,51.6696,78045.0
2023-12-11 12:00:00,52.9,52.9,52.83,52.86,35870.0,51.6599,51.6599,51.5915,51.6208,35870.0
2023-12-11 12:10:00,52.86,52.87,52.82,52.82,101830.0,51.6208,51.6306,51.5817,51.5817,101830.0
2023-12-11 12:20:00,52.83,52.85,52.82,52.84,36945.0,51.5915,51.611,51.5817,51.6013,36945.0
2023-12-11 12:30:00,52.84,52.87,52.82,52.87,74195.0,51.6013,51.6306,51.5817,51.6306,74195.0
2023-12-11 12:40:00,52.87,52.89,52.87,52.88,147875.0,51.6306,51.6501,51.6306,51.6403,147875.0
2023-12-11 12:50:00,52.88,52.89,52.87,52.87,43900.0,51.6403,51.6501,51.6306,51.6306,43900.0
2023-12-11 13:00:00,52.87,52.9,52.83,52.89,138385.0,51.6306,51.6599,51.5915,51.6501,138385.0
2023-12-11 13:10:00,52.89,52.92,52.89,52.91,53705.0,51.6501,51.6794,51.6501,51.6696,53705.0
2023-12-11 13:20:00,52.92,52.94,52.9,52.93,26940.0,51.6794,51.6989,51.6599,51.6892,26940.0
2023-12-11 13:30:00,52.93,52.94,52.93,52.94,33315.0,51.6892,51.6989,51.6892,51.6989,33315.0
2023-12-11 13:40:00,52.93,52.93,52.89,52.89,29770.0,51.6892,51.6892,51.6501,51.6501,29770.0
2023-12-11 13:50:00,52.91,52.93,52.91,52.92,25230.0,51.6696,51.6892,51.6696,51.6794,25230.0
2023-12-11 14:00:00,52.93,52.94,52.89,52.89,42705.0,51.6892,51.6989,51.6501,51.6501,42705.0
2023-12-11 14:10:00,52.89,52.93,52.89,52.91,43545.0,51.6501,51.6892,51.6501,51.6696,43545.0
2023-12-11 14:20:00,52.91,52.94,52.91,52.93,66695.0,51.6696,51.6989,51.6696,51.6892,66695.0
2023-12-11 14:30:00,52.94,52.95,52.91,52.92,193180.0,51.6989,51.7087,51.6696,51.6794,193180.0
2023-12-11 14:40:00,52.93,52.94,52.92,52.93,67235.0,51.6892,51.6989,51.6794,51.6892,67235.0
2023-12-11 14:50:00,52.94,52.95,52.9,52.9,77170.0,51.6989,51.7087,51.6599,51.6599,77170.0
2023-12-11 15:00:00,52.9,52.92,52.87,52.92,114780.0,51.6599,51.6794,51.6306,51.6794,114780.0
2023-12-11 15:10:00,52.92,52.95,52.92,52.94,191660.0,51.6794,51.7087,51.6794,51.6989,191660.0
2023-12-11 15:20:00,52.94,52.94,52.89,52.89,233260.0,51.6989,51.6989,51.6501,51.6501,233260.0
2023-12-11 15:30:00,52.89,52.91,52.87,52.89,313120.0,51.6501,51.6696,51.6306,51.6501,313120.0
2023-12-11 15:40:00,52.9,52.92,52.88,52.89,160715.0,51.6599,51.6794,51.6403,51.6501,160715.0
2023-12-11 15:50:00,52.89,52.91,52.86,52.9,207200.0,51.6501,51.6696,51.6208,51.6599,207200.0
2023-12-12 09:30:00,52.83,52.84,52.57,52.57,395150.0,51.5915,51.6013,51.3376,51.3376,395150.0
2023-12-12 09:40:00,52.58,52.74,52.58,52.72,221100.0,51.3474,51.5036,51.3474,51.4841,221100.0
2023-12-12 09:50:00,52.68,52.77,52.68,52.69,50420.0,51.445,51.5329,51.445,51.4548,50420.0
2023-12-12 10:00:00,52.67,52.8,52.64,52.79,124505.0,51.4353,51.5622,51.406,51.5524,124505.0
2023-12-12 10:10:00,52.79,52.79,52.71,52.75,180040.0,51.5524,51.5524,51.4743,51.5134,180040.0
2023-12-12 10:20:00,52.76,52.78,52.73,52.74,57150.0,51.5231,51.5427,51.4938,51.5036,57150.0
2023-12-12 10:30:00,52.74,52.79,52.74,52.79,26075.0,51.5036,51.5524,51.5036,51.5524,26075.0
2023-12-12 10:40:00,52.81,52.87,52.79,52.85,303535.0,51.572,51.6306,51.5524,51.611,303535.0
2023-12-12 10:50:00,52.85,52.88,52.8,52.88,122625.0,51.611,51.6403,51.5622,51.6403,122625.0
2023-12-12 11:00:00,52.87,52.87,52.81,52.81,85245.0,51.6306,51.6306,51.572,51.572,85245.0
2023-12-12 11:10:00,52.81,52.82,52.78,52.79,93805.0,51.572,51.5817,51.5427,51.5524,93805.0
2023-12-12 11:20:00,52.79,52.79,52.72,52.75,36025.0,51.5524,51.5524,51.4841,51.5134,36025.0
2023-12-12 11:30:00,52.75,52.76,52.71,52.73,54855.0,51.5134,51.5231,51.4743,51.4938,54855.0
2023-12-12 11:40:00,52.72,52.74,52.71,52.74,70805.0,51.4841,51.5036,51.4743,51.5036,70805.0
2023-12-12 11:50:00,52.75,52.77,52.73,52.76,60370.0,51.5134,51.5329,51.4938,51.5231,60370.0
2023-12-12 12:00:00,52.73,52.74,52.7,52.7,33965.0,51.4938,51.5036,51.4645,51.4645,33965.0
2023-12-12 12:10:00,52.7,52.76,52.69,52.75,117785.0,51.4645,51.5231,51.4548,51.5134,117785.0
2023-12-12 12:20:00,52.75,52.81,52.75,52.79,193755.0,51.5134,51.572,51.5134,51.5524,193755.0
2023-12-12 12:30:00,52.78,52.81,52.78,52.78,41425.0,51.5427,51.572,51.5427,51.5427,41425.0
2023-12-12 12:40:00,52.77,52.8,52.75,52.75,93415.0,51.5329,51.5622,51.5134,51.5134,93415.0
2023-12-12 12:50:00,52.76,52.76,52.71,52.71,59705.0,51.5231,51.5231,51.4743,51.4743,59705.0
2023-12-12 13:00:00,52.71,52.83,52.69,52.8,207410.0,51.4743,51.5915,51.4548,51.5622,207410.0
2023-12-12 13:10:00,52.8,52.84,52.78,52.81,96400.0,51.5622,51.6013,51.5427,51.572,96400.0
2023-12-12 13:20:00,52.81,52.84,52.79,52.84,84760.0,51.572,51.6013,51.5524,51.6013,84760.0
2023-12-12 13:30:00,52.84,52.88,52.84,52.88,143500.0,51.6013,51.6403,51.6013,51.6403,143500.0
2023-12-12 13:40:00,52.88,52.88,52.87,52.87,103425.0,51.6403,51.6403,51.6306,51.6306,103425.0
2023-12-12 13:50:00,52.87,52.9,52.86,52.89,38715.0,51.6306,51.6599,51.6208,51.6501,38715.0
2023-12-12 14:00:00,52.89,52.89,52.86,52.86,66940.0,51.6501,51.6501,51.6208,51.6208,66940.0
2023-12-12 14:10:00,52.85,52.9,52.85,52.89,37435.0,51.611,51.6599,51.611,51.6501,37435.0
2023-12-12 14:20:00,52.9,52.92,52.9,52.9,65055.0,51.6599,51.6794,51.6599,51.6599,65055.0
2023-12-12 14:30:00,52.9,52.94,52.9,52.94,66585.0,51.6599,51.6989,51.6599,51.6989,66585.0
2023-12-12 14:40:00,52.94,52.95,52.93,52.94,181875.0,51.6989,51.7087,51.6892,51.6989,181875.0
2023-12-12 14:50:00,52.94,52.97,52.94,52.97,112365.0,51.6989,51.7282,51.6989,51.7282,112365.0
2023-12-12 15:00:00,52.97,53.01,52.96,52.99,204025.0,51.7282,51.7673,51.7185,51.7477,204025.0
2023-12-12 15:10:00,52.99,53.02,52.97,53.0,160200.0,51.7477,51.777,51.7282,51.7575,160200.0
2023-12-12 15:20:00,52.99,53.01,52.98,53.0,207535.0,51.7477,51.7673,51.738,51.7575,207535.0
2023-12-12 15:30:00,52.99,53.0,52.87,52.87,269145.0,51.7477,51.7575,51.6306,51.6306,269145.0
2023-12-12 15:40:00,52.87,52.89,52.8,52.81,1010915.0,51.6306,51.6501,51.5622,51.572,1010915.0
2023-12-12 15:50:00,52.79,52.81,52.74,52.79,1075305.0,51.5524,51.572,51.5036,51.5524,1075305.0
2023-12-13 09:30:00,52.83,52.89,52.69,52.75,578415.0,51.5915,51.6501,51.4548,51.5134,578415.0
2023-12-13 09:40:00,52.79,52.86,52.76,52.82,92640.0,51.5524,51.6208,51.5231,51.5817,92640.0
2023-12-13 09:50:00,52.82,52.83,52.73,52.75,45475.0,51.5817,51.5915,51.4938,51.5134,45475.0
2023-12-13 10:00:00,52.75,52.82,52.75,52.82,96725.0,51.5134,51.5817,51.5134,51.5817,96725.0
2023-12-13 10:10:00,52.84,52.88,52.81,52.83,44285.0,51.6013,51.6403,51.572,51.5915,44285.0
2023-12-13 10:20:00,52.84,52.84,52.79,52.81,57665.0,51.6013,51.6013,51.5524,51.572,57665.0
2023-12-13 10:30:00,52.8,52.82,52.78,52.8,46845.0,51.5622,51.5817,51.5427,51.5622,46845.0
2023-12-13 10:40:00,52.8,52.87,52.79,52.87,61650.0,51.5622,51.6306,51.5524,51.6306,61650.0
2023-12-13 10:50:00,52.87,52.91,52.86,52.9,98275.0,51.6306,51.6696,51.6208,51.6599,98275.0
2023-12-13 11:00:00,52.9,52.91,52.85,52.88,159645.0,51.6599,51.6696,51.611,51.6403,159645.0
2023-12-13 11:10:00,52.88,52.88,52.82,52.83,55200.0,51.6403,51.6403,51.5817,51.5915,55200.0
2023-12-13 11:20:00,52.83,52.85,52.8,52.81,66020.0,51.5915,51.611,51.5622,51.572,66020.0
2023-12-13 11:30:00,52.81,52.82,52.77,52.77,77035.0,51.572,51.5817,51.5329,51.5329,77035.0
2023-12-13 11:40:00,52.77,52.78,52.72,52.76,103720.0,51.5329,51.5427,51.4841,51.5231,103720.0
2023-12-13 11:50:00,52.76,52.76,52.73,52.74,60950.0,51.5231,51.5231,51.4938,51.5036,60950.0
2023-12-13 12:00:00,52.75,52.75,52.71,52.72,60405.0,51.5134,51.5134,51.4743,51.4841,60405.0
2023-12-13 12:10:00,52.72,52.75,52.71,52.71,50950.0,51.4841,51.5134,51.4743,51.4743,50950.0
2023-12-13 12:20:00,52.71,52.72,52.67,52.68,138375.0,51.4743,51.4841,51.4353,51.445,138375.0
2023-12-13 12:30:00,52.67,52.69,52.65,52.68,93610.0,51.4353,51.4548,51.4157,51.445,93610.0
2023-12-13 12:40:00,52.68,52.69,52.65,52.66,78125.0,51.445,51.4548,51.4157,51.4255,78125.0
2023-12-13 12:50:00,52.66,52.69,52.65,52.66,59010.0,51.4255,51.4548,51.4157,51.4255,59010.0
2023-12-13 13:00:00,52.67,52.67,52.62,52.62,132440.0,51.4353,51.4353,51.3864,51.3864,132440.0
2023-12-13 13:10:00,52.62,52.64,52.58,52.58,46650.0,51.3864,51.406,51.3474,51.3474,46650.0
2023-12-13 13:20:00,52.59,52.6,52.56,52.6,86585.0,51.3571,51.3669,51.3278,51.3669,86585.0
2023-12-13 13:30:00,52.61,52.61,52.57,52.57,42090.0,51.3767,51.3767,51.3376,51.3376,42090.0
2023-12-13 13:40:00,52.58,52.59,52.56,52.59,43845.0,51.3474,51.3571,51.3278,51.3571,43845.0
2023-12-13 13:50:00,52.6,52.68,52.6,52.65,90675.0,51.3669,51.445,51.3669,51.4157,90675.0
2023-12-13 14:00:00,52.66,53.18,52.65,53.18,287410.0,51.4255,51.9333,51.4157,51.9333,287410.0
2023-12-13 14:10:00,53.19,53.24,53.12,53.23,126385.0,51.9431,51.9919,51.8747,51.9821,126385.0
2023-12-13 14:20:00,53.24,53.34,53.22,53.33,165055.0,51.9919,52.0895,51.9724,52.0798,165055.0
2023-12-13 14:30:00,53.34,53.51,53.28,53.51,217260.0,52.0895,52.2556,52.031,52.2556,217260.0
2023-12-13 14:40:00,53.52,53.78,53.52,53.74,297790.0,52.2653,52.5192,52.2653,52.4802,297790.0
2023-12-13 14:50:00,53.74,53.92,53.7,53.9,271595.0,52.4802,52.6559,52.4411,52.6364,271595.0
2023-12-13 15:00:00,53.92,54.13,53.89,53.99,233170.0,52.6559,52.861,52.6266,52.7243,233170.0
2023-12-13 15:10:00,53.98,53.98,53.82,53.88,287110.0,52.7145,52.7145,52.5583,52.6169,287110.0
2023-12-13 15:20:00,53.87,53.92,53.73,53.84,80020.0,52.6071,52.6559,52.4704,52.5778,80020.0
2023-12-13 15:30:00,53.84,54.06,53.81,54.06,190730.0,52.5778,52.7927,52.5485,52.7927,190730.0
2023-12-13 15:40:00,54.06,54.09,54.01,54.05,768685.0,52.7927,52.822,52.7438,52.7829,768685.0
2023-12-13 15:50:00,54.05,54.14,53.95,54.14,1658135.0,52.7829,52.8708,52.6852,52.8708,1658135.0
2023-12-14 09:30:00,54.9,55.38,54.83,55.29,499215.0,53.613,54.0817,53.5446,53.9938,499215.0
2023-12-14 09:40:00,55.29,55.6,55.29,55.41,264790.0,53.9938,54.2966,53.9938,54.111,264790.0
2023-12-14 09:50:00,55.42,55.46,55.31,55.42,350000.0,54.1208,54.1598,54.0134,54.1208,350000.0
2023-12-14 10:00:00,55.43,55.52,55.35,55.36,223430.0,54.1305,54.2184,54.0524,54.0622,223430.0
2023-12-14 10:10:00,55.36,55.38,55.08,55.12,241185.0,54.0622,54.0817,53.7888,53.8278,241185.0
2023-12-14 10:20:00,55.13,55.34,55.1,55.3,229125.0,53.8376,54.0427,53.8083,54.0036,229125.0
2023-12-14 10:30:00,55.28,55.38,55.25,55.3,124215.0,53.9841,54.0817,53.9548,54.0036,124215.0
2023-12-14 10:40:00,55.31,55.32,55.14,55.21,217275.0,54.0134,54.0231,53.8473,53.9157,217275.0
2023-12-14 10:50:00,55.21,55.32,55.2,55.32,176000.0,53.9157,54.0231,53.9059,54.0231,176000.0
2023-12-14 11:00:00,55.31,55.38,55.27,55.36,191745.0,54.0134,54.0817,53.9743,54.0622,191745.0
2023-12-14 11:10:00,55.36,55.43,55.25,55.33,476150.0,54.0622,54.1305,53.9548,54.0329,476150.0
2023-12-14 11:20:00,55.32,55.36,55.28,55.35,133425.0,54.0231,54.0622,53.9841,54.0524,133425.0
2023-12-14 11:30:00,55.35,55.42,55.35,55.39,132785.0,54.0524,54.1208,54.0524,54.0915,132785.0
2023-12-14 11:40:00,55.42,55.5,55.41,55.47,83740.0,54.1208,54.1989,54.111,54.1696,83740.0
2023-12-14 11:50:00,55.48,55.48,55.44,55.48,114555.0,54.1794,54.1794,54.1403,54.1794,114555.0
2023-12-14 12:00:00,55.47,55.53,55.44,55.53,90455.0,54.1696,54.2282,54.1403,54.2282,90455.0
2023-12-14 12:10:00,55.54,55.56,55.52,55.53,87350.0,54.238,54.2575,54.2184,54.2282,87350.0
2023-12-14 12:20:00,55.54,55.55,55.45,55.47,134650.0,54.238,54.2477,54.1501,54.1696,134650.0
2023-12-14 12:30:00,55.48,55.54,55.48,55.5,149515.0,54.1794,54.238,54.1794,54.1989,149515.0
2023-12-14 12:40:00,55.52,55.57,55.5,55.55,317890.0,54.2184,54.2673,54.1989,54.2477,317890.0
2023-12-14 12:50:00,55.55,55.57,55.39,55.39,146560.0,54.2477,54.2673,54.0915,54.0915,146560.0
2023-12-14 13:00:00,55.35,55.35,55.24,55.29,99940.0,54.0524,54.0524,53.945,53.9938,99940.0
2023-12-14 13:10:00,55.29,55.37,55.29,55.36,96605.0,53.9938,54.072,53.9938,54.0622,96605.0
2023-12-14 13:20:00,55.35,55.39,55.2,55.2,56865.0,54.0524,54.0915,53.9059,53.9059,56865.0
2023-12-14 13:30:00,55.21,55.26,55.18,55.25,44895.0,53.9157,53.9645,53.8864,53.9548,44895.0
2023-12-14 13:40:00,55.26,55.26,55.18,55.18,194905.0,53.9645,53.9645,53.8864,53.8864,194905.0
2023-12-14 13:50:00,55.18,55.18,55.0,55.12,177605.0,53.8864,53.8864,53.7106,53.8278,177605.0
2023-12-14 14:00:00,55.12,55.21,55.11,55.19,145310.0,53.8278,53.9157,53.818,53.8962,145310.0
2023-12-14 14:10:00,55.19,55.26,55.17,55.26,235100.0,53.8962,53.9645,53.8766,53.9645,235100.0
2023-12-14 14:20:00,55.25,55.26,55.23,55.26,179040.0,53.9548,53.9645,53.9352,53.9645,179040.0
2023-12-14 14:30:00,55.26,55.3,55.22,55.25,160855.0,53.9645,54.0036,53.9255,53.9548,160855.0
2023-12-14 14:40:00,55.25,55.34,55.24,55.33,216025.0,53.9548,54.0427,53.945,54.0329,216025.0
2023-12-14 14:50:00,55.33,55.41,55.32,55.41,127035.0,54.0329,54.111,54.0231,54.111,127035.0
2023-12-14 15:00:00,55.41,55.43,55.37,55.42,172460.0,54.111,54.1305,54.072,54.1208,172460.0
2023-12-14 15:10:00,55.42,55.47,55.41,55.46,184470.0,54.1208,54.1696,54.111,54.1598,184470.0
2023-12-14 15:20:00,55.46,55.5,55.46,55.46,141825.0,54.1598,54.1989,54.1598,54.1598,141825.0
2023-12-14 15:30:00,55.46,55.5,55.43,55.43,177340.0,54.1598,54.1989,54.1305,54.1305,177340.0
2023-12-14 15:40:00,55.43,55.44,55.35,55.36,229910.0,54.1305,54.1403,54.0524,54.0622,229910.0
2023-12-14 15:50:00,55.36,55.45,55.36,55.43,1513810.0,54.0622,54.1501,54.0622,54.1305,1513810.0
2023-12-15 09:30:00,55.44,55.5,55.17,55.17,388670.0,54.1403,54.1989,53.8766,53.8766,388670.0
2023-12-15 09:40:00,55.16,55.32,55.13,55.17,207510.0,53.8669,54.0231,53.8376,53.8766,207510.0
2023-12-15 09:50:00,55.18,55.27,55.03,55.19,417850.0,53.8864,53.9743,53.7399,53.8962,417850.0
2023-12-15 10:00:00,55.2,55.32,55.2,55.28,224230.0,53.9059,54.0231,53.9059,53.9841,224230.0
2023-12-15 10:10:00,55.28,55.29,55.16,55.16,87765.0,53.9841,53.9938,53.8669,53.8669,87765.0
2023-12-15 10:20:00,55.2,55.28,55.17,55.26,87585.0,53.9059,53.9841,53.8766,53.9645,87585.0
2023-12-15 10:30:00,55.25,55.3,55.2,55.22,351935.0,53.9548,54.0036,53.9059,53.9255,351935.0
2023-12-15 10:40:00,55.23,55.28,55.22,55.26,310710.0,53.9352,53.9841,53.9255,53.9645,310710.0
2023-12-15 10:50:00,55.25,55.42,55.24,55.36,458060.0,53.9548,54.1208,53.945,54.0622,458060.0
2023-12-15 11:00:00,55.37,55.41,55.25,55.26,133265.0,54.072,54.111,53.9548,53.9645,133265.0
2023-12-15 11:10:00,55.26,55.29,55.21,55.22,65995.0,53.9645,53.9938,53.9157,53.9255,65995.0
2023-12-15 11:20:00,55.22,55.23,55.17,55.21,126795.0,53.9255,53.9352,53.8766,53.9157,126795.0
2023-12-15 11:30:00,55.21,55.24,55.15,55.15,118665.0,53.9157,53.945,53.8571,53.8571,118665.0
2023-12-15 11:40:00,55.15,55.16,55.12,55.13,123700.0,53.8571,53.8669,53.8278,53.8376,123700.0
2023-12-15 11:50:00,55.14,55.2,55.14,55.2,84705.0,53.8473,53.9059,53.8473,53.9059,84705.0
2023-12-15 12:00:00,55.2,55.23,55.16,55.21,119505.0,53.9059,53.9352,53.8669,53.9157,119505.0
2023-12-15 12:10:00,55.2,55.22,55.13,55.15,176255.0,53.9059,53.9255,53.8376,53.8571,176255.0
2023-12-15 12:20:00,55.15,55.19,55.13,55.17,179825.0,53.8571,53.8962,53.8376,53.8766,179825.0
2023-12-15 12:30:00,55.17,55.19,55.09,55.12,244240.0,53.8766,53.8962,53.7985,53.8278,244240.0
2023-12-15 12:40:00,55.1,55.11,55.0,55.07,170845.0,53.8083,53.818,53.7106,53.779,170845.0
2023-12-15 12:50:00,55.07,55.07,55.01,55.01,74390.0,53.779,53.779,53.7204,53.7204,74390.0
2023-12-15 13:00:00,55.02,55.02,54.96,54.96,201525.0,53.7302,53.7302,53.6716,53.6716,201525.0
2023-12-15 13:10:00,54.97,54.99,54.95,54.96,118260.0,53.6813,53.7009,53.6618,53.6716,118260.0
2023-12-15 13:20:00,54.95,55.03,54.95,55.02,110435.0,53.6618,53.7399,53.6618,53.7302,110435.0
2023-12-15 13:30:00,55.03,55.05,54.9,54.92,239735.0,53.7399,53.7595,53.613,53.6325,239735.0
2023-12-15 13:40:00,54.91,54.91,54.77,54.84,232955.0,53.6227,53.6227,53.486,53.5544,232955.0
2023-12-15 13:50:00,54.86,54.88,54.8,54.82,223460.0,53.5739,53.5934,53.5153,53.5348,223460.0
2023-12-15 14:00:00,54.8,54.84,54.79,54.8,52460.0,53.5153,53.5544,53.5056,53.5153,52460.0
2023-12-15 14:10:00,54.8,54.9,54.77,54.88,155785.0,53.5153,53.613,53.486,53.5934,155785.0
2023-12-15 14:20:00,54.88,54.89,54.81,54.81,106770.0,53.5934,53.6032,53.5251,53.5251,106770.0
2023-12-15 14:30:00,54.81,54.87,54.81,54.85,99640.0,53.5251,53.5837,53.5251,53.5641,99640.0
2023-12-15 14:40:00,54.85,54.9,54.84,54.86,188050.0,53.5641,53.613,53.5544,53.5739,188050.0
2023-12-15 14:50:00,54.87,54.89,54.81,54.88,425830.0,53.5837,53.6032,53.5251,53.5934,425830.0
2023-12-15 15:00:00,54.88,54.93,54.87,54.88,132845.0,53.5934,53.6423,53.5837,53.5934,132845.0
2023-12-15 15:10:00,54.89,54.91,54.87,54.9,149745.0,53.6032,53.6227,53.5837,53.613,149745.0
2023-12-15 15:20:00,54.9,54.98,54.9,54.94,169470.0,53.613,53.6911,53.613,53.652,169470.0
2023-12-15 15:30:00,54.96,54.98,54.87,54.89,182260.0,53.6716,53.6911,53.5837,53.6032,182260.0
2023-12-15 15:40:00,54.89,54.89,54.84,54.88,294995.0,53.6032,53.6032,53.5544,53.5934,294995.0
2023-12-15 15:50:00,54.88,55.02,54.88,54.9,1388270.0,53.5934,53.7302,53.5934,53.613,1388270.0
2023-12-18 09:30:00,55.16,55.18,54.94,55.11,714950.0,53.8669,53.8864,53.652,53.818,714950.0
2023-12-18 09:40:00,55.1,55.2,54.96,55.19,446025.0,53.8083,53.9059,53.6716,53.8962,446025.0
2023-12-18 09:50:00,55.19,55.22,55.07,55.17,264090.0,53.8962,53.9255,53.779,53.8766,264090.0
2023-12-18 10:00:00,55.17,55.25,55.16,55.19,169845.0,53.8766,53.9548,53.8669,53.8962,169845.0
2023-12-18 10:10:00,55.21,55.23,55.06,55.13,126185.0,53.9157,53.9352,53.7692,53.8376,126185.0
2023-12-18 10:20:00,55.13,55.14,55.05,55.08,208630.0,53.8376,53.8473,53.7595,53.7888,208630.0
2023-12-18 10:30:00,55.08,55.08,54.98,55.01,203625.0,53.7888,53.7888,53.6911,53.7204,203625.0
2023-12-18 10:40:00,55.0,55.08,54.97,54.99,114170.0,53.7106,53.7888,53.6813,53.7009,114170.0
2023-12-18 10:50:00,54.99,54.99,54.89,54.96,27910.0,53.7009,53.7009,53.6032,53.6716,27910.0
2023-12-18 11:00:00,54.96,54.98,54.93,54.97,55335.0,53.6716,53.6911,53.6423,53.6813,55335.0
2023-12-18 11:10:00,54.97,55.07,54.97,55.06,90370.0,53.6813,53.779,53.6813,53.7692,90370.0
2023-12-18 11:20:00,55.06,55.07,55.02,55.06,88760.0,53.7692,53.779,53.7302,53.7692,88760.0
2023-12-18 11:30:00,55.07,55.07,54.97,55.0,29650.0,53.779,53.779,53.6813,53.7106,29650.0
2023-12-18 11:40:00,54.99,55.05,54.99,55.02,78100.0,53.7009,53.7595,53.7009,53.7302,78100.0
2023-12-18 11:50:00,55.04,55.04,54.99,55.02,74970.0,53.7497,53.7497,53.7009,53.7302,74970.0
2023-12-18 12:00:00,55.02,55.05,55.02,55.04,48845.0,53.7302,53.7595,53.7302,53.7497,48845.0
2023-12-18 12:10:00,55.04,55.14,55.04,55.13,147995.0,53.7497,53.8473,53.7497,53.8376,147995.0
2023-12-18 12:20:00,55.14,55.14,55.08,55.1,72440.0,53.8473,53.8473,53.7888,53.8083,72440.0
2023-12-18 12:30:00,55.11,55.14,55.09,55.12,40180.0,53.818,53.8473,53.7985,53.8278,40180.0
2023-12-18 12:40:00,55.11,55.12,55.1,55.11,75925.0,53.818,53.8278,53.8083,53.818,75925.0
2023-12-18 12:50:00,55.1,55.12,55.05,55.11,50185.0,53.8083,53.8278,53.7595,53.818,50185.0
2023-12-18 13:00:00,55.1,55.12,55.05,55.09,99405.0,53.8083,53.8278,53.7595,53.7985,99405.0
2023-12-18 13:10:00,55.08,55.09,55.03,55.06,112335.0,53.7888,53.7985,53.7399,53.7692,112335.0
2023-12-18 13:20:00,55.07,55.07,55.03,55.04,69930.0,53.779,53.779,53.7399,53.7497,69930.0
2023-12-18 13:30:00,55.04,55.05,55.02,55.03,171500.0,53.7497,53.7595,53.7302,53.7399,171500.0
2023-12-18 13:40:00,55.03,55.05,55.02,55.05,160775.0,53.7399,53.7595,53.7302,53.7595,160775.0
2023-12-18 13:50:00,55.05,55.06,55.04,55.05,63545.0,53.7595,53.7692,53.7497,53.7595,63545.0
2023-12-18 14:00:00,55.06,55.08,55.02,55.02,72785.0,53.7692,53.7888,53.7302,53.7302,72785.0
2023-12-18 14:10:00,55.02,55.04,55.0,55.01,63450.0,53.7302,53.7497,53.7106,53.7204,63450.0
2023-12-18 14:20:00,55.0,55.06,54.97,55.01,516835.0,53.7106,53.7692,53.6813,53.7204,516835.0
2023-12-18 14:30:00,55.01,55.02,54.97,55.02,140520.0,53.7204,53.7302,53.6813,53.7302,140520.0
2023-12-18 14:40:00,55.03,55.08,55.03,55.06,104970.0,53.7399,53.7888,53.7399,53.7692,104970.0
2023-12-18 14:50:00,55.06,55.09,55.05,55.06,166260.0,53.7692,53.7985,53.7595,53.7692,166260.0
2023-12-18 15:00:00,55.07,55.08,55.03,55.05,199500.0,53.779,53.7888,53.7399,53.7595,199500.0
2023-12-18 15:10:00,55.05,55.13,55.05,55.08,120715.0,53.7595,53.8376,53.7595,53.7888,120715.0
2023-12-18 15:20:00,55.08,55.12,55.08,55.08,173415.0,53.7888,53.8278,53.7888,53.7888,173415.0
2023-12-18 15:30:00,55.08,55.08,55.04,55.06,207440.0,53.7888,53.7888,53.7497,53.7692,207440.0
2023-12-18 15:40:00,55.06,55.09,55.05,55.09,190160.0,53.7692,53.7985,53.7595,53.7985,190160.0
2023-12-18 15:50:00,55.08,55.09,54.99,55.0,896975.0,53.7888,53.7985,53.7009,53.7106,896975.0
2023-12-19 09:30:00,55.26,55.5,55.17,55.37,302830.0,53.9645,54.1989,53.8766,54.072,302830.0
2023-12-19 09:40:00,55.36,55.62,55.36,55.62,197445.0,54.0622,54.3161,54.0622,54.3161,197445.0
2023-12-19 09:50:00,55.6,55.65,55.53,55.63,451665.0,54.2966,54.3454,54.2282,54.3259,451665.0
2023-12-19 10:00:00,55.63,55.67,55.52,55.53,158045.0,54.3259,54.3649,54.2184,54.2282,158045.0
2023-12-19 10:10:00,55.53,55.55,55.48,55.54,78145.0,54.2282,54.2477,54.1794,54.238,78145.0
2023-12-19 10:20:00,55.54,55.6,55.5,55.57,61270.0,54.238,54.2966,54.1989,54.2673,61270.0
2023-12-19 10:30:00,55.52,55.63,55.51,55.62,142485.0,54.2184,54.3259,54.2087,54.3161,142485.0
2023-12-19 10:40:00,55.61,55.63,55.54,55.56,32470.0,54.3063,54.3259,54.238,54.2575,32470.0
2023-12-19 10:50:00,55.58,55.62,55.55,55.61,37240.0,54.277,54.3161,54.2477,54.3063,37240.0
2023-12-19 11:00:00,55.61,55.65,55.6,55.65,107625.0,54.3063,54.3454,54.2966,54.3454,107625.0
2023-12-19 11:10:00,55.65,55.69,55.64,55.66,53000.0,54.3454,54.3845,54.3356,54.3552,53000.0
2023-12-19 11:20:00,55.66,55.67,55.6,55.62,287390.0,54.3552,54.3649,54.2966,54.3161,287390.0
2023-12-19 11:30:00,55.61,55.61,55.54,55.59,79775.0,54.3063,54.3063,54.238,54.2868,79775.0
2023-12-19 11:40:00,55.6,55.63,55.57,55.57,63060.0,54.2966,54.3259,54.2673,54.2673,63060.0
2023-12-19 11:50:00,55.58,55.58,55.52,55.53,54065.0,54.277,54.277,54.2184,54.2282,54065.0
2023-12-19 12:00:00,55.52,55.57,55.5,55.55,142510.0,54.2184,54.2673,54.1989,54.2477,142510.0
2023-12-19 12:10:00,55.55,55.56,55.51,55.55,79620.0,54.2477,54.2575,54.2087,54.2477,79620.0
2023-12-19 12:20:00,55.55,55.58,55.53,55.58,81760.0,54.2477,54.277,54.2282,54.277,81760.0
2023-12-19 12:30:00,55.58,55.65,55.58,55.63,82075.0,54.277,54.3454,54.277,54.3259,82075.0
2023-12-19 12:40:00,55.62,55.63,55.6,55.61,78615.0,54.3161,54.3259,54.2966,54.3063,78615.0
2023-12-19 12:50:00,55.61,55.68,55.61,55.66,100345.0,54.3063,54.3747,54.3063,54.3552,100345.0
2023-12-19 13:00:00,55.67,55.68,55.63,55.63,150260.0,54.3649,54.3747,54.3259,54.3259,150260.0
2023-12-19 13:10:00,55.63,55.66,55.6,55.61,131350.0,54.3259,54.3552,54.2966,54.3063,131350.0
2023-12-19 13:20:00,55.61,55.63,55.6,55.62,60495.0,54.3063,54.3259,54.2966,54.3161,60495.0
2023-12-19 13:30:00,55.62,55.68,55.62,55.67,49210.0,54.3161,54.3747,54.3161,54.3649,49210.0
2023-12-19 13:40:00,55.66,55.7,55.66,55.69,81855.0,54.3552,54.3942,54.3552,54.3845,81855.0
2023-12-19 13:50:00,55.68,55.69,55.63,55.66,56675.0,54.3747,54.3845,54.3259,54.3552,56675.0
2023-12-19 14:00:00,55.66,55.67,55.65,55.66,52040.0,54.3552,54.3649,54.3454,54.3552,52040.0
2023-12-19 14:10:00,55.67,55.68,55.65,55.67,45155.0,54.3649,54.3747,54.3454,54.3649,45155.0
2023-12-19 14:20:00,55.67,55.68,55.65,55.68,87655.0,54.3649,54.3747,54.3454,54.3747,87655.0
2023-12-19 14:30:00,55.67,55.68,55.65,55.65,85325.0,54.3649,54.3747,54.3454,54.3454,85325.0
2023-12-19 14:40:00,55.65,55.65,55.6,55.62,62540.0,54.3454,54.3454,54.2966,54.3161,62540.0
2023-12-19 14:50:00,55.6,55.64,55.6,55.63,70980.0,54.2966,54.3356,54.2966,54.3259,70980.0
2023-12-19 15:00:00,55.63,55.67,55.63,55.65,189705.0,54.3259,54.3649,54.3259,54.3454,189705.0
2023-12-19 15:10:00,55.66,55.68,55.65,55.68,139350.0,54.3552,54.3747,54.3454,54.3747,139350.0
2023-12-19 15:20:00,55.68,55.7,55.66,55.7,65720.0,54.3747,54.3942,54.3552,54.3942,65720.0
2023-12-19 15:30:00,55.7,55.71,55.66,55.7,180595.0,54.3942,54.404,54.3552,54.3942,180595.0
2023-12-19 15:40:00,55.7,55.75,55.68,55.7,197990.0,54.3942,54.443,54.3747,54.3942,197990.0
2023-12-19 15:50:00,55.71,55.72,55.65,55.71,476450.0,54.404,54.4137,54.3454,54.404,476450.0
2023-12-20 09:30:00,55.41,55.44,55.21,55.42,369145.0,54.3501,54.3795,54.1539,54.3599,369145.0
2023-12-20 09:40:00,55.43,55.44,55.33,55.35,97880.0,54.3697,54.3795,54.2716,54.2913,97880.0
2023-12-20 09:50:00,55.35,55.36,55.29,55.35,136400.0,54.2913,54.3011,54.2324,54.2913,136400.0
2023-12-20 10:00:00,55.34,55.56,55.34,55.56,89160.0,54.2815,54.4972,54.2815,54.4972,89160.0
2023-12-20 10:10:00,55.56,55.58,55.5,55.5,104960.0,54.4972,54.5169,54.4384,54.4384,104960.0
2023-12-20 10:20:00,55.51,55.58,55.5,55.57,356360.0,54.4482,54.5169,54.4384,54.5071,356360.0
2023-12-20 10:30:00,55.57,55.68,55.57,55.68,90980.0,54.5071,54.6149,54.5071,54.6149,90980.0
2023-12-20 10:40:00,55.67,55.73,55.6,55.71,78475.0,54.6051,54.664,54.5365,54.6444,78475.0
2023-12-20 10:50:00,55.71,55.72,55.64,55.64,70280.0,54.6444,54.6542,54.5757,54.5757,70280.0
2023-12-20 11:00:00,55.65,55.69,55.62,55.62,43655.0,54.5855,54.6248,54.5561,54.5561,43655.0
2023-12-20 11:10:00,55.64,55.68,55.62,55.65,39835.0,54.5757,54.6149,54.5561,54.5855,39835.0
2023-12-20 11:20:00,55.66,55.68,55.64,55.66,24630.0,54.5953,54.6149,54.5757,54.5953,24630.0
2023-12-20 11:30:00,55.66,55.67,55.6,55.64,88550.0,54.5953,54.6051,54.5365,54.5757,88550.0
2023-12-20 11:40:00,55.65,55.67,55.62,55.64,39905.0,54.5855,54.6051,54.5561,54.5757,39905.0
2023-12-20 11:50:00,55.63,55.66,55.63,55.64,27890.0,54.5659,54.5953,54.5659,54.5757,27890.0
2023-12-20 12:00:00,55.65,55.68,55.64,55.65,32240.0,54.5855,54.6149,54.5757,54.5855,32240.0
2023-12-20 12:10:00,55.66,55.69,55.66,55.67,42945.0,54.5953,54.6248,54.5953,54.6051,42945.0
2023-12-20 12:20:00,55.67,55.71,55.66,55.68,97695.0,54.6051,54.6444,54.5953,54.6149,97695.0
2023-12-20 12:30:00,55.68,55.71,55.63,55.67,155300.0,54.6149,54.6444,54.5659,54.6051,155300.0
2023-12-20 12:40:00,55.68,55.74,55.67,55.74,103015.0,54.6149,54.6738,54.6051,54.6738,103015.0
2023-12-20 12:50:00,55.75,55.78,55.74,55.75,168175.0,54.6836,54.713,54.6738,54.6836,168175.0
2023-12-20 13:00:00,55.75,55.75,55.72,55.73,140800.0,54.6836,54.6836,54.6542,54.664,140800.0
2023-12-20 13:10:00,55.73,55.74,55.68,55.69,129300.0,54.664,54.6738,54.6149,54.6248,129300.0
2023-12-20 13:20:00,55.69,55.7,55.63,55.64,71930.0,54.6248,54.6346,54.5659,54.5757,71930.0
2023-12-20 13:30:00,55.65,55.68,55.65,55.67,42725.0,54.5855,54.6149,54.5855,54.6051,42725.0
2023-12-20 13:40:00,55.67,55.69,55.64,55.67,118705.0,54.6051,54.6248,54.5757,54.6051,118705.0
2023-12-20 13:50:00,55.68,55.68,55.63,55.64,93950.0,54.6149,54.6149,54.5659,54.5757,93950.0
2023-12-20 14:00:00,55.63,55.64,55.56,55.59,49595.0,54.5659,54.5757,54.4972,54.5267,49595.0
2023-12-20 14:10:00,55.6,55.64,55.59,55.63,66020.0,54.5365,54.5757,54.5267,54.5659,66020.0
2023-12-20 14:20:00,55.62,55.63,55.6,55.6,60630.0,54.5561,54.5659,54.5365,54.5365,60630.0
2023-12-20 14:30:00,55.6,55.6,55.4,55.41,205395.0,54.5365,54.5365,54.3403,54.3501,205395.0
2023-12-20 14:40:00,55.39,55.47,55.3,55.3,176730.0,54.3305,54.409,54.2422,54.2422,176730.0
2023-12-20 14:50:00,55.31,55.33,54.96,55.05,528800.0,54.252,54.2716,53.9087,53.997,528800.0
2023-12-20 15:00:00,55.03,55.06,54.78,54.87,201780.0,53.9774,54.0068,53.7322,53.8204,201780.0
2023-12-20 15:10:00,54.89,55.15,54.89,55.12,255360.0,53.8401,54.0951,53.8401,54.0657,255360.0
2023-12-20 15:20:00,55.1,55.14,54.82,54.82,134385.0,54.046,54.0853,53.7714,53.7714,134385.0
2023-12-20 15:30:00,54.85,54.92,54.77,54.8,349775.0,53.8008,53.8695,53.7224,53.7518,349775.0
2023-12-20 15:40:00,54.78,54.88,54.78,54.87,226705.0,53.7322,53.8303,53.7322,53.8204,226705.0
2023-12-20 15:50:00,54.89,54.94,54.58,54.59,594825.0,53.8401,53.8891,53.536,53.5458,594825.0
2023-12-21 09:30:00,55.06,55.23,55.04,55.16,409640.0,54.0068,54.1736,53.9872,54.1049,409640.0
2023-12-21 09:40:00,55.18,55.2,55.0,55.19,208395.0,54.1245,54.1441,53.948,54.1343,208395.0
2023-12-21 09:50:00,55.16,55.23,55.14,55.15,60155.0,54.1049,54.1736,54.0853,54.0951,60155.0
2023-12-21 10:00:00,55.14,55.17,55.02,55.03,99820.0,54.0853,54.1147,53.9676,53.9774,99820.0
2023-12-21 10:10:00,55.04,55.21,55.03,55.19,127060.0,53.9872,54.1539,53.9774,54.1343,127060.0
2023-12-21 10:20:00,55.18,55.27,55.03,55.06,149755.0,54.1245,54.2128,53.9774,54.0068,149755.0
2023-12-21 10:30:00,55.07,55.14,55.07,55.08,62720.0,54.0166,54.0853,54.0166,54.0264,62720.0
2023-12-21 10:40:00,55.03,55.18,55.03,55.09,49290.0,53.9774,54.1245,53.9774,54.0362,49290.0
2023-12-21 10:50:00,55.06,55.08,55.02,55.07,98175.0,54.0068,54.0264,53.9676,54.0166,98175.0
2023-12-21 11:00:00,55.1,55.11,55.0,55.02,56685.0,54.046,54.0559,53.948,53.9676,56685.0
2023-12-21 11:10:00,55.04,55.08,55.02,55.06,38205.0,53.9872,54.0264,53.9676,54.0068,38205.0
2023-12-21 11:20:00,55.05,55.13,55.05,55.12,68760.0,53.997,54.0755,53.997,54.0657,68760.0
2023-12-21 11:30:00,55.11,55.11,55.03,55.06,76910.0,54.0559,54.0559,53.9774,54.0068,76910.0
2023-12-21 11:40:00,55.04,55.09,55.03,55.06,74545.0,53.9872,54.0362,53.9774,54.0068,74545.0
2023-12-21 11:50:00,55.05,55.05,54.95,54.96,56580.0,53.997,53.997,53.8989,53.9087,56580.0
2023-12-21 12:00:00,54.94,54.98,54.85,54.86,53770.0,53.8891,53.9283,53.8008,53.8106,53770.0
2023-12-21 12:10:00,54.86,54.92,54.85,54.91,75855.0,53.8106,53.8695,53.8008,53.8597,75855.0
2023-12-21 12:20:00,54.93,54.93,54.87,54.87,73110.0,53.8793,53.8793,53.8204,53.8204,73110.0
2023-12-21 12:30:00,54.88,54.97,54.87,54.93,51185.0,53.8303,53.9185,53.8204,53.8793,51185.0
2023-12-21 12:40:00,54.93,54.99,54.92,54.95,39160.0,53.8793,53.9381,53.8695,53.8989,39160.0
2023-12-21 12:50:00,54.95,54.97,54.89,54.9,31370.0,53.8989,53.9185,53.8401,53.8499,31370.0
2023-12-21 13:00:00,54.93,54.99,54.91,54.93,119590.0,53.8793,53.9381,53.8597,53.8793,119590.0
2023-12-21 13:10:00,54.93,54.96,54.81,54.82,202980.0,53.8793,53.9087,53.7616,53.7714,202980.0
2023-12-21 13:20:00,54.8,54.96,54.8,54.93,46905.0,53.7518,53.9087,53.7518,53.8793,46905.0
2023-12-21 13:30:00,54.97,54.99,54.93,54.94,62315.0,53.9185,53.9381,53.8793,53.8891,62315.0
2023-12-21 13:40:00,54.92,54.99,54.92,54.97,491700.0,53.8695,53.9381,53.8695,53.9185,491700.0
2023-12-21 13:50:00,54.96,55.05,54.96,55.05,266760.0,53.9087,53.997,53.9087,53.997,266760.0
2023-12-21 14:00:00,55.05,55.06,55.0,55.0,129610.0,53.997,54.0068,53.948,53.948,129610.0
2023-12-21 14:10:00,55.01,55.08,54.99,55.07,127465.0,53.9578,54.0264,53.9381,54.0166,127465.0
2023-12-21 14:20:00,55.06,55.08,55.0,55.04,43615.0,54.0068,54.0264,53.948,53.9872,43615.0
2023-12-21 14:30:00,55.04,55.07,55.02,55.07,37160.0,53.9872,54.0166,53.9676,54.0166,37160.0
2023-12-21 14:40:00,55.07,55.09,55.04,55.04,64605.0,54.0166,54.0362,53.9872,53.9872,64605.0
2023-12-21 14:50:00,55.04,55.07,54.98,55.05,145515.0,53.9872,54.0166,53.9283,53.997,145515.0
2023-12-21 15:00:00,55.05,55.09,55.03,55.03,319140.0,53.997,54.0362,53.9774,53.9774,319140.0
2023-12-21 15:10:00,55.05,55.1,55.04,55.09,98170.0,53.997,54.046,53.9872,54.0362,98170.0
2023-12-21 15:20:00,55.1,55.2,55.08,55.2,148795.0,54.046,54.1441,54.0264,54.1441,148795.0
2023-12-21 15:30:00,55.21,55.25,55.16,55.24,163790.0,54.1539,54.1932,54.1049,54.1834,163790.0
2023-12-21 15:40:00,55.24,55.27,55.22,55.27,224780.0,54.1834,54.2128,54.1637,54.2128,224780.0
2023-12-21 15:50:00,55.27,55.36,55.26,55.32,1506615.0,54.2128,54.3011,54.203,54.2618,1506615.0
2023-12-22 09:30:00,55.55,55.8,55.43,55.8,647140.0,54.4874,54.7327,54.3697,54.7327,647140.0
2023-12-22 09:40:00,55.78,55.85,55.74,55.74,544800.0,54.713,54.7817,54.6738,54.6738,544800.0
2023-12-22 09:50:00,55.73,55.81,55.68,55.68,210665.0,54.664,54.7425,54.6149,54.6149,210665.0
2023-12-22 10:00:00,55.7,55.73,55.63,55.65,209665.0,54.6346,54.664,54.5659,54.5855,209665.0
2023-12-22 10:10:00,55.64,55.65,55.6,55.61,54780.0,54.5757,54.5855,54.5365,54.5463,54780.0
2023-12-22 10:20:00,55.6,55.7,55.58,55.7,36435.0,54.5365,54.6346,54.5169,54.6346,36435.0
2023-12-22 10:30:00,55.72,55.72,55.61,55.63,25380.0,54.6542,54.6542,54.5463,54.5659,25380.0
2023-12-22 10:40:00,55.63,55.68,55.62,55.65,126065.0,54.5659,54.6149,54.5561,54.5855,126065.0
2023-12-22 10:50:00,55.64,55.65,55.54,55.54,80090.0,54.5757,54.5855,54.4776,54.4776,80090.0
2023-12-22 11:00:00,55.53,55.55,55.45,55.48,166705.0,54.4678,54.4874,54.3893,54.4188,166705.0
2023-12-22 11:10:00,55.49,55.56,55.47,55.56,59150.0,54.4286,54.4972,54.409,54.4972,59150.0
2023-12-22 11:20:00,55.58,55.64,55.57,55.59,47185.0,54.5169,54.5757,54.5071,54.5267,47185.0
2023-12-22 11:30:00,55.63,55.66,55.59,55.61,180860.0,54.5659,54.5953,54.5267,54.5463,180860.0
2023-12-22 11:40:00,55.61,55.61,55.53,55.55,54390.0,54.5463,54.5463,54.4678,54.4874,54390.0
2023-12-22 11:50:00,55.54,55.59,55.53,55.56,158875.0,54.4776,54.5267,54.4678,54.4972,158875.0
2023-12-22 12:00:00,55.56,55.59,55.52,55.52,81640.0,54.4972,54.5267,54.458,54.458,81640.0
2023-12-22 12:10:00,55.51,55.54,55.49,55.54,99605.0,54.4482,54.4776,54.4286,54.4776,99605.0
2023-12-22 12:20:00,55.54,55.62,55.53,55.61,45890.0,54.4776,54.5561,54.4678,54.5463,45890.0
2023-12-22 12:30:00,55.61,55.62,55.58,55.61,97520.0,54.5463,54.5561,54.5169,54.5463,97520.0
2023-12-22 12:40:00,55.61,55.68,55.61,55.65,66310.0,54.5463,54.6149,54.5463,54.5855,66310.0
2023-12-22 12:50:00,55.64,55.69,55.64,55.67,31500.0,54.5757,54.6248,54.5757,54.6051,31500.0
2023-12-22 13:00:00,55.68,55.71,55.66,55.7,73535.0,54.6149,54.6444,54.5953,54.6346,73535.0
2023-12-22 13:10:00,55.7,55.71,55.68,55.68,32040.0,54.6346,54.6444,54.6149,54.6149,32040.0
2023-12-22 13:20:00,55.68,55.7,55.67,55.69,52710.0,54.6149,54.6346,54.6051,54.6248,52710.0
2023-12-22 13:30:00,55.68,55.69,55.65,55.65,46555.0,54.6149,54.6248,54.5855,54.5855,46555.0
2023-12-22 13:40:00,55.65,55.68,55.62,55.68,40675.0,54.5855,54.6149,54.5561,54.6149,40675.0
2023-12-22 13:50:00,55.67,55.69,55.65,55.68,52040.0,54.6051,54.6248,54.5855,54.6149,52040.0
2023-12-22 14:00:00,55.68,55.68,55.54,55.58,55485.0,54.6149,54.6149,54.4776,54.5169,55485.0
2023-12-22 14:10:00,55.59,55.6,55.47,55.52,39345.0,54.5267,54.5365,54.409,54.458,39345.0
2023-12-22 14:20:00,55.5,55.53,55.34,55.34,86205.0,54.4384,54.4678,54.2815,54.2815,86205.0
2023-12-22 14:30:00,55.35,55.47,55.3,55.45,148010.0,54.2913,54.409,54.2422,54.3893,148010.0
2023-12-22 14:40:00,55.47,55.58,55.47,55.54,71240.0,54.409,54.5169,54.409,54.4776,71240.0
2023-12-22 14:50:00,55.54,55.62,55.54,55.61,133945.0,54.4776,54.5561,54.4776,54.5463,133945.0
2023-12-22 15:00:00,55.61,55.63,55.55,55.55,35835.0,54.5463,54.5659,54.4874,54.4874,35835.0
2023-12-22 15:10:00,55.55,55.58,55.54,55.55,26955.0,54.4874,54.5169,54.4776,54.4874,26955.0
2023-12-22 15:20:00,55.56,55.59,55.52,55.59,64895.0,54.4972,54.5267,54.458,54.5267,64895.0
2023-12-22 15:30:00,55.59,55.59,55.52,55.52,57315.0,54.5267,54.5267,54.458,54.458,57315.0
2023-12-22 15:40:00,55.5,55.55,55.48,55.5,63830.0,54.4384,54.4874,54.4188,54.4384,63830.0
2023-12-22 15:50:00,55.48,55.56,55.48,55.55,498650.0,54.4188,54.4972,54.4188,54.4874,498650.0
2023-12-26 09:30:00,55.65,55.7,55.58,55.66,232255.0,54.5855,54.6346,54.5169,54.5953,232255.0
2023-12-26 09:40:00,55.64,55.64,55.57,55.6,120740.0,54.5757,54.5757,54.5071,54.5365,120740.0
2023-12-26 09:50:00,55.6,55.67,55.57,55.66,103735.0,54.5365,54.6051,54.5071,54.5953,103735.0
2023-12-26 10:00:00,55.66,55.74,55.66,55.73,90405.0,54.5953,54.6738,54.5953,54.664,90405.0
2023-12-26 10:10:00,55.74,55.76,55.68,55.69,108155.0,54.6738,54.6934,54.6149,54.6248,108155.0
2023-12-26 10:20:00,55.7,55.72,55.67,55.68,128345.0,54.6346,54.6542,54.6051,54.6149,128345.0
2023-12-26 10:30:00,55.68,55.74,55.68,55.73,77820.0,54.6149,54.6738,54.6149,54.664,77820.0
2023-12-26 10:40:00,55.72,55.73,55.68,55.69,252675.0,54.6542,54.664,54.6149,54.6248,252675.0
2023-12-26 10:50:00,55.69,55.73,55.69,55.73,46955.0,54.6248,54.664,54.6248,54.664,46955.0
2023-12-26 11:00:00,55.72,55.74,55.71,55.74,45240.0,54.6542,54.6738,54.6444,54.6738,45240.0
2023-12-26 11:10:00,55.74,55.78,55.73,55.76,59680.0,54.6738,54.713,54.664,54.6934,59680.0
2023-12-26 11:20:00,55.76,55.78,55.75,55.75,79865.0,54.6934,54.713,54.6836,54.6836,79865.0
2023-12-26 11:30:00,55.76,55.79,55.76,55.78,44725.0,54.6934,54.7228,54.6934,54.713,44725.0
2023-12-26 11:40:00,55.78,55.81,55.78,55.79,74200.0,54.713,54.7425,54.713,54.7228,74200.0
2023-12-26 11:50:00,55.8,55.84,55.8,55.83,64530.0,54.7327,54.7719,54.7327,54.7621,64530.0
2023-12-26 12:00:00,55.83,55.86,55.82,55.86,57980.0,54.7621,54.7915,54.7523,54.7915,57980.0
2023-12-26 12:10:00,55.86,55.93,55.86,55.92,175475.0,54.7915,54.8602,54.7915,54.8504,175475.0
2023-12-26 12:20:00,55.93,55.95,55.92,55.94,39405.0,54.8602,54.8798,54.8504,54.87,39405.0
2023-12-26 12:30:00,55.95,55.96,55.88,55.89,129375.0,54.8798,54.8896,54.8111,54.8209,129375.0
2023-12-26 12:40:00,55.89,55.96,55.89,55.96,79975.0,54.8209,54.8896,54.8209,54.8896,79975.0
2023-12-26 12:50:00,55.96,55.97,55.91,55.91,49195.0,54.8896,54.8994,54.8405,54.8405,49195.0
2023-12-26 13:00:00,55.91,55.97,55.91,55.96,31385.0,54.8405,54.8994,54.8405,54.8896,31385.0
2023-12-26 13:10:00,55.97,55.98,55.96,55.98,79370.0,54.8994,54.9092,54.8896,54.9092,79370.0
2023-12-26 13:20:00,55.98,56.02,55.98,56.0,152610.0,54.9092,54.9484,54.9092,54.9288,152610.0
2023-12-26 13:30:00,56.01,56.02,55.99,55.99,106685.0,54.9386,54.9484,54.919,54.919,106685.0
2023-12-26 13:40:00,56.0,56.02,55.98,56.0,68795.0,54.9288,54.9484,54.9092,54.9288,68795.0
2023-12-26 13:50:00,56.01,56.02,55.98,56.0,123850.0,54.9386,54.9484,54.9092,54.9288,123850.0
2023-12-26 14:00:00,56.0,56.04,56.0,56.02,81835.0,54.9288,54.9681,54.9288,54.9484,81835.0
2023-12-26 14:10:00,56.03,56.06,56.02,56.05,72600.0,54.9583,54.9877,54.9484,54.9779,72600.0
2023-12-26 14:20:00,56.05,56.06,56.03,56.05,119175.0,54.9779,54.9877,54.9583,54.9779,119175.0
2023-12-26 14:30:00,56.05,56.08,56.05,56.07,124685.0,54.9779,55.0073,54.9779,54.9975,124685.0
2023-12-26 14:40:00,56.08,56.08,56.04,56.06,120955.0,55.0073,55.0073,54.9681,54.9877,120955.0
2023-12-26 14:50:00,56.07,56.09,56.06,56.08,48425.0,54.9975,55.0171,54.9877,55.0073,48425.0
2023-12-26 15:00:00,56.09,56.1,56.06,56.08,96030.0,55.0171,55.0269,54.9877,55.0073,96030.0
2023-12-26 15:10:00,56.08,56.09,56.07,56.08,159595.0,55.0073,55.0171,54.9975,55.0073,159595.0
2023-12-26 15:20:00,56.08,56.14,56.07,56.11,150640.0,55.0073,55.0661,54.9975,55.0367,150640.0
2023-12-26 15:30:00,56.11,56.12,56.05,56.06,141725.0,55.0367,55.0465,54.9779,54.9877,141725.0
2023-12-26 15:40:00,56.06,56.1,56.05,56.07,135795.0,54.9877,55.0269,54.9779,54.9975,135795.0
2023-12-26 15:50:00,56.07,56.07,55.95,55.97,723865.0,54.9975,54.9975,54.8798,54.8994,723865.0
2023-12-27 09:30:00,56.04,56.06,55.87,56.03,342540.0,54.9681,54.9877,54.8013,54.9583,342540.0
2023-12-27 09:40:00,56.02,56.05,55.95,56.01,61030.0,54.9484,54.9779,54.8798,54.9386,61030.0
2023-12-27 09:50:00,56.0,56.08,56.0,56.07,190745.0,54.9288,55.0073,54.9288,54.9975,190745.0
2023-12-27 10:00:00,56.07,56.13,56.04,56.1,59665.0,54.9975,55.0563,54.9681,55.0269,59665.0
2023-12-27 10:10:00,56.09,56.12,55.98,55.99,152655.0,55.0171,55.0465,54.9092,54.919,152655.0
2023-12-27 10:20:00,55.98,56.09,55.97,56.06,53390.0,54.9092,55.0171,54.8994,54.9877,53390.0
2023-12-27 10:30:00,56.05,56.06,55.98,55.98,100250.0,54.9779,54.9877,54.9092,54.9092,100250.0
2023-12-27 10:40:00,55.97,55.97,55.91,55.92,59615.0,54.8994,54.8994,54.8405,54.8504,59615.0
2023-12-27 10:50:00,55.91,55.94,55.88,55.88,31995.0,54.8405,54.87,54.8111,54.8111,31995.0
2023-12-27 11:00:00,55.87,55.88,55.85,55.87,44905.0,54.8013,54.8111,54.7817,54.8013,44905.0
2023-12-27 11:10:00,55.86,55.95,55.84,55.95,105565.0,54.7915,54.8798,54.7719,54.8798,105565.0
2023-12-27 11:20:00,55.97,55.97,55.93,55.93,47325.0,54.8994,54.8994,54.8602,54.8602,47325.0
2023-12-27 11:30:00,55.93,55.98,55.93,55.96,55480.0,54.8602,54.9092,54.8602,54.8896,55480.0
2023-12-27 11:40:00,55.96,56.01,55.95,56.0,81010.0,54.8896,54.9386,54.8798,54.9288,81010.0
2023-12-27 11:50:00,56.0,56.0,55.98,55.99,44025.0,54.9288,54.9288,54.9092,54.919,44025.0
2023-12-27 12:00:00,55.98,56.01,55.96,56.0,98170.0,54.9092,54.9386,54.8896,54.9288,98170.0
2023-12-27 12:10:00,56.0,56.03,56.0,56.0,50130.0,54.9288,54.9583,54.9288,54.9288,50130.0
2023-12-27 12:20:00,56.0,56.02,55.99,55.99,36170.0,54.9288,54.9484,54.919,54.919,36170.0
2023-12-27 12:30:00,55.99,56.0,55.95,55.95,83750.0,54.919,54.9288,54.8798,54.8798,83750.0
2023-12-27 12:40:00,55.96,55.97,55.92,55.94,35735.0,54.8896,54.8994,54.8504,54.87,35735.0
2023-12-27 12:50:00,55.94,55.97,55.94,55.96,35265.0,54.87,54.8994,54.87,54.8896,35265.0
2023-12-27 13:00:00,55.97,56.13,55.97,56.09,353565.0,54.8994,55.0563,54.8994,55.0171,353565.0
2023-12-27 13:10:00,56.1,56.14,56.09,56.11,199150.0,55.0269,55.0661,55.0171,55.0367,199150.0
2023-12-27 13:20:00,56.1,56.11,56.03,56.03,100320.0,55.0269,55.0367,54.9583,54.9583,100320.0
2023-12-27 13:30:00,56.04,56.05,56.02,56.05,46855.0,54.9681,54.9779,54.9484,54.9779,46855.0
2023-12-27 13:40:00,56.07,56.07,56.02,56.02,48120.0,54.9975,54.9975,54.9484,54.9484,48120.0
2023-12-27 13:50:00,56.02,56.03,55.96,55.96,297175.0,54.9484,54.9583,54.8896,54.8896,297175.0
2023-12-27 14:00:00,55.95,55.95,55.8,55.9,291545.0,54.8798,54.8798,54.7327,54.8307,291545.0
2023-12-27 14:10:00,55.87,55.9,55.84,55.89,165890.0,54.8013,54.8307,54.7719,54.8209,165890.0
2023-12-27 14:20:00,55.89,55.98,55.89,55.96,382760.0,54.8209,54.9092,54.8209,54.8896,382760.0
2023-12-27 14:30:00,55.95,55.96,55.9,55.93,69850.0,54.8798,54.8896,54.8307,54.8602,69850.0
2023-12-27 14:40:00,55.92,55.92,55.88,55.9,69545.0,54.8504,54.8504,54.8111,54.8307,69545.0
2023-12-27 14:50:00,55.91,55.91,55.87,55.91,82985.0,54.8405,54.8405,54.8013,54.8405,82985.0
2023-12-27 15:00:00,55.91,55.95,55.9,55.94,59795.0,54.8405,54.8798,54.8307,54.87,59795.0
2023-12-27 15:10:00,55.94,55.98,55.93,55.97,57275.0,54.87,54.9092,54.8602,54.8994,57275.0
2023-12-27 15:20:00,55.95,55.97,55.9,55.9,49065.0,54.8798,54.8994,54.8307,54.8307,49065.0
2023-12-27 15:30:00,55.93,55.97,55.9,55.97,59555.0,54.8602,54.8994,54.8307,54.8994,59555.0
2023-12-27 15:40:00,55.96,55.97,55.89,55.89,131680.0,54.8896,54.8994,54.8209,54.8209,131680.0
2023-12-27 15:50:00,55.89,55.99,55.85,55.98,707370.0,54.8209,54.919,54.7817,54.9092,707370.0
2023-12-28 09:30:00,55.81,56.02,55.76,55.98,227920.0,54.7425,54.9484,54.6934,54.9092,227920.0
2023-12-28 09:40:00,56.01,56.01,55.87,55.99,52230.0,54.9386,54.9386,54.8013,54.919,52230.0
2023-12-28 09:50:00,55.99,56.07,55.97,56.04,51155.0,54.919,54.9975,54.8994,54.9681,51155.0
2023-12-28 10:00:00,56.03,56.07,55.98,56.0,76255.0,54.9583,54.9975,54.9092,54.9288,76255.0
2023-12-28 10:10:00,56.0,56.05,55.98,56.05,218510.0,54.9288,54.9779,54.9092,54.9779,218510.0
2023-12-28 10:20:00,56.07,56.09,56.05,56.08,108540.0,54.9975,55.0171,54.9779,55.0073,108540.0
2023-12-28 10:30:00,56.07,56.08,56.03,56.04,41150.0,54.9975,55.0073,54.9583,54.9681,41150.0
2023-12-28 10:40:00,56.03,56.06,55.98,56.01,70935.0,54.9583,54.9877,54.9092,54.9386,70935.0
2023-12-28 10:50:00,56.01,56.02,55.9,55.92,81085.0,54.9386,54.9484,54.8307,54.8504,81085.0
2023-12-28 11:00:00,55.92,55.94,55.89,55.92,69010.0,54.8504,54.87,54.8209,54.8504,69010.0
2023-12-28 11:10:00,55.95,55.98,55.9,55.9,258670.0,54.8798,54.9092,54.8307,54.8307,258670.0
2023-12-28 11:20:00,55.9,55.94,55.89,55.91,511715.0,54.8307,54.87,54.8209,54.8405,511715.0
2023-12-28 11:30:00,55.92,55.93,55.88,55.9,42165.0,54.8504,54.8602,54.8111,54.8307,42165.0
2023-12-28 11:40:00,55.91,55.94,55.91,55.93,18775.0,54.8405,54.87,54.8405,54.8602,18775.0
2023-12-28 11:50:00,55.93,55.94,55.91,55.91,34715.0,54.8602,54.87,54.8405,54.8405,34715.0
2023-12-28 12:00:00,55.91,55.95,55.91,55.92,29095.0,54.8405,54.8798,54.8405,54.8504,29095.0
2023-12-28 12:10:00,55.93,55.95,55.92,55.94,66225.0,54.8602,54.8798,54.8504,54.87,66225.0
2023-12-28 12:20:00,55.93,55.93,55.9,55.91,37845.0,54.8602,54.8602,54.8307,54.8405,37845.0
2023-12-28 12:30:00,55.9,55.94,55.9,55.94,61955.0,54.8307,54.87,54.8307,54.87,61955.0
2023-12-28 12:40:00,55.94,55.95,55.9,55.9,42620.0,54.87,54.8798,54.8307,54.8307,42620.0
2023-12-28 12:50:00,55.91,55.92,55.9,55.9,17365.0,54.8405,54.8504,54.8307,54.8307,17365.0
2023-12-28 13:00:00,55.91,55.91,55.77,55.82,82130.0,54.8405,54.8405,54.7032,54.7523,82130.0
2023-12-28 13:10:00,55.86,55.86,55.82,55.85,72685.0,54.7915,54.7915,54.7523,54.7817,72685.0
2023-12-28 13:20:00,55.88,55.89,55.87,55.88,32750.0,54.8111,54.8209,54.8013,54.8111,32750.0
2023-12-28 13:30:00,55.89,55.95,55.89,55.92,30340.0,54.8209,54.8798,54.8209,54.8504,30340.0
2023-12-28 13:40:00,55.92,55.92,55.87,55.87,25675.0,54.8504,54.8504,54.8013,54.8013,25675.0
2023-12-28 13:50:00,55.88,55.89,55.85,55.86,81095.0,54.8111,54.8209,54.7817,54.7915,81095.0
2023-12-28 14:00:00,55.88,55.91,55.87,55.89,35185.0,54.8111,54.8405,54.8013,54.8209,35185.0
2023-12-28 14:10:00,55.89,55.91,55.88,55.89,72025.0,54.8209,54.8405,54.8111,54.8209,72025.0
2023-12-28 14:20:00,55.9,55.94,55.89,55.93,143565.0,54.8307,54.87,54.8209,54.8602,143565.0
2023-12-28 14:30:00,55.94,55.95,55.9,55.93,89680.0,54.87,54.8798,54.8307,54.8602,89680.0
2023-12-28 14:40:00,55.92,55.92,55.88,55.91,43500.0,54.8504,54.8504,54.8111,54.8405,43500.0
2023-12-28 14:50:00,55.91,55.91,55.88,55.89,33915.0,54.8405,54.8405,54.8111,54.8209,33915.0
2023-12-28 15:00:00,55.9,55.91,55.87,55.9,106255.0,54.8307,54.8405,54.8013,54.8307,106255.0
2023-12-28 15:10:00,55.9,55.92,55.84,55.91,281115.0,54.8307,54.8504,54.7719,54.8405,281115.0
2023-12-28 15:20:00,55.91,55.92,55.88,55.91,84370.0,54.8405,54.8504,54.8111,54.8405,84370.0
2023-12-28 15:30:00,55.91,55.94,55.9,55.92,133885.0,54.8405,54.87,54.8307,54.8504,133885.0
2023-12-28 15:40:00,55.94,55.97,55.93,55.97,142620.0,54.87,54.8994,54.8602,54.8994,142620.0
2023-12-28 15:50:00,55.96,55.98,55.9,55.97,923160.0,54.8896,54.9092,54.8307,54.8994,923160.0
2023-12-29 09:30:00,55.88,55.98,55.71,55.98,254725.0,54.8111,54.9092,54.6444,54.9092,254725.0
2023-12-29 09:40:00,55.94,55.95,55.88,55.9,48505.0,54.87,54.8798,54.8111,54.8307,48505.0
2023-12-29 09:50:00,55.89,55.89,55.81,55.87,72995.0,54.8209,54.8209,54.7425,54.8013,72995.0
2023-12-29 10:00:00,55.88,55.9,55.8,55.8,99910.0,54.8111,54.8307,54.7327,54.7327,99910.0
2023-12-29 10:10:00,55.8,55.82,55.75,55.81,234925.0,54.7327,54.7523,54.6836,54.7425,234925.0
2023-12-29 10:20:00,55.81,55.82,55.73,55.75,82985.0,54.7425,54.7523,54.664,54.6836,82985.0
2023-12-29 10:30:00,55.75,55.75,55.69,55.74,268490.0,54.6836,54.6836,54.6248,54.6738,268490.0
2023-12-29 10:40:00,55.73,55.73,55.53,55.63,121695.0,54.664,54.664,54.4678,54.5659,121695.0
2023-12-29 10:50:00,55.62,55.64,55.57,55.6,27925.0,54.5561,54.5757,54.5071,54.5365,27925.0
2023-12-29 11:00:00,55.6,55.65,55.58,55.6,103315.0,54.5365,54.5855,54.5169,54.5365,103315.0
2023-12-29 11:10:00,55.6,55.6,55.46,55.54,93675.0,54.5365,54.5365,54.3992,54.4776,93675.0
2023-12-29 11:20:00,55.54,55.56,55.48,55.49,33430.0,54.4776,54.4972,54.4188,54.4286,33430.0
2023-12-29 11:30:00,55.49,55.51,55.46,55.49,179025.0,54.4286,54.4482,54.3992,54.4286,179025.0
2023-12-29 11:40:00,55.51,55.53,55.51,55.53,28640.0,54.4482,54.4678,54.4482,54.4678,28640.0
2023-12-29 11:50:00,55.53,55.54,55.47,55.51,40835.0,54.4678,54.4776,54.409,54.4482,40835.0
2023-12-29 12:00:00,55.51,55.54,55.45,55.46,38750.0,54.4482,54.4776,54.3893,54.3992,38750.0
2023-12-29 12:10:00,55.45,55.49,55.42,55.47,324320.0,54.3893,54.4286,54.3599,54.409,324320.0
2023-12-29 12:20:00,55.47,55.5,55.43,55.45,222005.0,54.409,54.4384,54.3697,54.3893,222005.0
2023-12-29 12:30:00,55.46,55.52,55.45,55.51,129345.0,54.3992,54.458,54.3893,54.4482,129345.0
2023-12-29 12:40:00,55.51,55.56,55.51,55.52,251475.0,54.4482,54.4972,54.4482,54.458,251475.0
2023-12-29 12:50:00,55.52,55.62,55.52,55.61,106305.0,54.458,54.5561,54.458,54.5463,106305.0
2023-12-29 13:00:00,55.6,55.62,55.56,55.61,63730.0,54.5365,54.5561,54.4972,54.5463,63730.0
2023-12-29 13:10:00,55.6,55.64,55.55,55.55,264535.0,54.5365,54.5757,54.4874,54.4874,264535.0
2023-12-29 13:20:00,55.55,55.57,55.53,55.55,44170.0,54.4874,54.5071,54.4678,54.4874,44170.0
2023-12-29 13:30:00,55.56,55.62,55.56,55.62,84405.0,54.4972,54.5561,54.4972,54.5561,84405.0
2023-12-29 13:40:00,55.61,55.65,55.6,55.65,69835.0,54.5463,54.5855,54.5365,54.5855,69835.0
2023-12-29 13:50:00,55.65,55.65,55.57,55.59,71875.0,54.5855,54.5855,54.5071,54.5267,71875.0
2023-12-29 14:00:00,55.6,55.61,55.58,55.59,70210.0,54.5365,54.5463,54.5169,54.5267,70210.0
2023-12-29 14:10:00,55.59,55.61,55.57,55.61,156680.0,54.5267,54.5463,54.5071,54.5463,156680.0
2023-12-29 14:20:00,55.6,55.64,55.59,55.6,97980.0,54.5365,54.5757,54.5267,54.5365,97980.0
2023-12-29 14:30:00,55.59,55.63,55.59,55.62,69485.0,54.5267,54.5659,54.5267,54.5561,69485.0
2023-12-29 14:40:00,55.62,55.64,55.6,55.64,100265.0,54.5561,54.5757,54.5365,54.5757,100265.0
2023-12-29 14:50:00,55.64,55.66,55.62,55.65,119765.0,54.5757,54.5953,54.5561,54.5855,119765.0
2023-12-29 15:00:00,55.65,55.67,55.61,55.66,130830.0,54.5855,54.6051,54.5463,54.5953,130830.0
2023-12-29 15:10:00,55.66,55.69,55.64,55.65,134775.0,54.5953,54.6248,54.5757,54.5855,134775.0
2023-12-29 15:20:00,55.65,55.69,55.6,55.69,70305.0,54.5855,54.6248,54.5365,54.6248,70305.0
2023-12-29 15:30:00,55.68,55.69,55.63,55.64,216175.0,54.6149,54.6248,54.5659,54.5757,216175.0
2023-12-29 15:40:00,55.65,55.66,55.57,55.57,136870.0,54.5855,54.5953,54.5071,54.5071,136870.0
2023-12-29 15:50:00,55.56,55.58,55.42,55.43,490880.0,54.4972,54.5169,54.3599,54.3697,490880.0
2024-01-02 09:30:00,55.08,55.41,54.97,55.21,548780.0,54.0264,54.3501,53.9185,54.1539,548780.0
2024-01-02 09:40:00,55.23,55.39,55.17,55.2,169455.0,54.1736,54.3305,54.1147,54.1441,169455.0
2024-01-02 09:50:00,55.19,55.48,55.19,55.47,342400.0,54.1343,54.4188,54.1343,54.409,342400.0
2024-01-02 10:00:00,55.49,55.54,55.41,55.43,161180.0,54.4286,54.4776,54.3501,54.3697,161180.0
2024-01-02 10:10:00,55.46,55.46,55.34,55.45,122275.0,54.3992,54.3992,54.2815,54.3893,122275.0
2024-01-02 10:20:00,55.42,55.46,55.31,55.37,169935.0,54.3599,54.3992,54.252,54.3109,169935.0
2024-01-02 10:30:00,55.36,55.37,55.2,55.22,126560.0,54.3011,54.3109,54.1441,54.1637,126560.0
2024-01-02 10:40:00,55.22,55.38,55.22,55.34,78110.0,54.1637,54.3207,54.1637,54.2815,78110.0
2024-01-02 10:50:00,55.31,55.38,55.22,55.25,63920.0,54.252,54.3207,54.1637,54.1932,63920.0
2024-01-02 11:00:00,55.25,55.36,55.25,55.36,67710.0,54.1932,54.3011,54.1932,54.3011,67710.0
2024-01-02 11:10:00,55.39,55.44,55.33,55.38,127860.0,54.3305,54.3795,54.2716,54.3207,127860.0
2024-01-02 11:20:00,55.39,55.39,55.33,55.37,97010.0,54.3305,54.3305,54.2716,54.3109,97010.0
2024-01-02 11:30:00,55.36,55.39,55.34,55.37,128055.0,54.3011,54.3305,54.2815,54.3109,128055.0
2024-01-02 11:40:00,55.36,55.47,55.36,55.44,55065.0,54.3011,54.409,54.3011,54.3795,55065.0
2024-01-02 11:50:00,55.47,55.49,55.45,55.49,149985.0,54.409,54.4286,54.3893,54.4286,149985.0
2024-01-02 12:00:00,55.5,55.52,55.48,55.5,98365.0,54.4384,54.458,54.4188,54.4384,98365.0
2024-01-02 12:10:00,55.5,55.57,55.48,55.52,349940.0,54.4384,54.5071,54.4188,54.458,349940.0
2024-01-02 12:20:00,55.52,55.58,55.49,55.51,215280.0,54.458,54.5169,54.4286,54.4482,215280.0
2024-01-02 12:30:00,55.51,55.58,55.5,55.58,41590.0,54.4482,54.5169,54.4384,54.5169,41590.0
2024-01-02 12:40:00,55.61,55.61,55.48,55.48,49175.0,54.5463,54.5463,54.4188,54.4188,49175.0
2024-01-02 12:50:00,55.52,55.52,55.45,55.46,60200.0,54.458,54.458,54.3893,54.3992,60200.0
2024-01-02 13:00:00,55.45,55.45,55.37,55.37,37850.0,54.3893,54.3893,54.3109,54.3109,37850.0
2024-01-02 13:10:00,55.37,55.46,55.37,55.45,68380.0,54.3109,54.3992,54.3109,54.3893,68380.0
2024-01-02 13:20:00,55.44,55.44,55.39,55.39,68410.0,54.3795,54.3795,54.3305,54.3305,68410.0
2024-01-02 13:30:00,55.38,55.42,55.37,55.4,49685.0,54.3207,54.3599,54.3109,54.3403,49685.0
2024-01-02 13:40:00,55.39,55.42,55.37,55.38,71135.0,54.3305,54.3599,54.3109,54.3207,71135.0
2024-01-02 13:50:00,55.37,55.38,55.29,55.3,79940.0,54.3109,54.3207,54.2324,54.2422,79940.0
2024-01-02 14:00:00,55.3,55.32,55.24,55.27,151360.0,54.2422,54.2618,54.1834,54.2128,151360.0
2024-01-02 14:10:00,55.26,55.32,55.23,55.24,72350.0,54.203,54.2618,54.1736,54.1834,72350.0
2024-01-02 14:20:00,55.23,55.26,55.22,55.26,80240.0,54.1736,54.203,54.1637,54.203,80240.0
2024-01-02 14:30:00,55.25,55.26,55.16,55.16,143000.0,54.1932,54.203,54.1049,54.1049,143000.0
2024-01-02 14:40:00,55.16,55.21,55.16,55.17,143450.0,54.1049,54.1539,54.1049,54.1147,143450.0
2024-01-02 14:50:00,55.17,55.17,55.09,55.09,84245.0,54.1147,54.1147,54.0362,54.0362,84245.0
2024-01-02 15:00:00,55.09,55.1,55.04,55.07,128295.0,54.0362,54.046,53.9872,54.0166,128295.0
2024-01-02 15:10:00,55.09,55.12,55.01,55.11,212800.0,54.0362,54.0657,53.9578,54.0559,212800.0
2024-01-02 15:20:00,55.11,55.11,55.03,55.07,156385.0,54.0559,54.0559,53.9774,54.0166,156385.0
2024-01-02 15:30:00,55.07,55.09,55.01,55.01,223765.0,54.0166,54.0362,53.9578,53.9578,223765.0
2024-01-02 15:40:00,55.01,55.07,55.01,55.07,341365.0,53.9578,54.0166,53.9578,54.0166,341365.0
2024-01-02 15:50:00,55.08,55.28,55.08,55.27,806260.0,54.0264,54.2226,54.0264,54.2128,806260.0
2024-01-03 09:30:00,54.69,54.75,54.43,54.44,540660.0,53.6439,53.7027,53.3889,53.3987,540660.0
2024-01-03 09:40:00,54.42,54.53,54.41,54.43,168030.0,53.379,53.4869,53.3692,53.3889,168030.0
2024-01-03 09:50:00,54.45,54.58,54.36,54.37,272675.0,53.4085,53.536,53.3202,53.33,272675.0
2024-01-03 10:00:00,54.36,54.64,54.35,54.47,480065.0,53.3202,53.5948,53.3104,53.4281,480065.0
2024-01-03 10:10:00,54.47,54.47,54.3,54.3,71565.0,53.4281,53.4281,53.2613,53.2613,71565.0
2024-01-03 10:20:00,54.3,54.44,54.27,54.38,191415.0,53.2613,53.3987,53.2319,53.3398,191415.0
2024-01-03 10:30:00,54.37,54.38,54.17,54.17,165535.0,53.33,53.3398,53.1338,53.1338,165535.0
2024-01-03 10:40:00,54.17,54.2,54.1,54.15,118260.0,53.1338,53.1633,53.0652,53.1142,118260.0
2024-01-03 10:50:00,54.15,54.28,54.14,54.26,150420.0,53.1142,53.2417,53.1044,53.2221,150420.0
2024-01-03 11:00:00,54.29,54.37,54.27,54.37,106605.0,53.2515,53.33,53.2319,53.33,106605.0
2024-01-03 11:10:00,54.35,54.4,54.32,54.33,46445.0,53.3104,53.3594,53.281,53.2908,46445.0
2024-01-03 11:20:00,54.36,54.38,54.3,54.37,75630.0,53.3202,53.3398,53.2613,53.33,75630.0
2024-01-03 11:30:00,54.4,54.4,54.34,54.34,39400.0,53.3594,53.3594,53.3006,53.3006,39400.0
2024-01-03 11:40:00,54.33,54.4,54.31,54.35,37995.0,53.2908,53.3594,53.2712,53.3104,37995.0
2024-01-03 11:50:00,54.38,54.39,54.31,54.33,118235.0,53.3398,53.3496,53.2712,53.2908,118235.0
2024-01-03 12:00:00,54.3,54.32,54.27,54.28,75250.0,53.2613,53.281,53.2319,53.2417,75250.0
2024-01-03 12:10:00,54.28,54.28,54.24,54.24,181415.0,53.2417,53.2417,53.2025,53.2025,181415.0
2024-01-03 12:20:00,54.24,54.32,54.23,54.32,132205.0,53.2025,53.281,53.1927,53.281,132205.0
2024-01-03 12:30:00,54.33,54.33,54.29,54.31,42005.0,53.2908,53.2908,53.2515,53.2712,42005.0
2024-01-03 12:40:00,54.33,54.36,54.33,54.34,37950.0,53.2908,53.3202,53.2908,53.3006,37950.0
2024-01-03 12:50:00,54.35,54.42,54.32,54.4,83290.0,53.3104,53.379,53.281,53.3594,83290.0
2024-01-03 13:00:00,54.4,54.48,54.4,54.43,74735.0,53.3594,53.4379,53.3594,53.3889,74735.0
2024-01-03 13:10:00,54.44,54.5,54.43,54.49,49965.0,53.3987,53.4575,53.3889,53.4477,49965.0
2024-01-03 13:20:00,54.48,54.49,54.46,54.49,59010.0,53.4379,53.4477,53.4183,53.4477,59010.0
2024-01-03 13:30:00,54.49,54.49,54.41,54.44,87210.0,53.4477,53.4477,53.3692,53.3987,87210.0
2024-01-03 13:40:00,54.45,54.45,54.41,54.45,35200.0,53.4085,53.4085,53.3692,53.4085,35200.0
2024-01-03 13:50:00,54.43,54.45,54.39,54.39,137970.0,53.3889,53.4085,53.3496,53.3496,137970.0
2024-01-03 14:00:00,54.38,54.5,54.25,54.37,270705.0,53.3398,53.4575,53.2123,53.33,270705.0
2024-01-03 14:10:00,54.35,54.4,54.23,54.3,154390.0,53.3104,53.3594,53.1927,53.2613,154390.0
2024-01-03 14:20:00,54.29,54.5,54.24,54.49,121840.0,53.2515,53.4575,53.2025,53.4477,121840.0
2024-01-03 14:30:00,54.51,54.54,54.35,54.44,213540.0,53.4673,53.4968,53.3104,53.3987,213540.0
2024-01-03 14:40:00,54.43,54.48,54.39,54.39,74035.0,53.3889,53.4379,53.3496,53.3496,74035.0
2024-01-03 14:50:00,54.39,54.39,54.29,54.29,103310.0,53.3496,53.3496,53.2515,53.2515,103310.0
2024-01-03 15:00:00,54.29,54.3,54.09,54.12,145280.0,53.2515,53.2613,53.0554,53.0848,145280.0
2024-01-03 15:10:00,54.13,54.14,54.02,54.05,191475.0,53.0946,53.1044,52.9867,53.0161,191475.0
2024-01-03 15:20:00,54.05,54.08,53.99,54.03,173745.0,53.0161,53.0456,52.9573,52.9965,173745.0
2024-01-03 15:30:00,54.03,54.16,54.02,54.1,283330.0,52.9965,53.124,52.9867,53.0652,283330.0
2024-01-03 15:40:00,54.09,54.12,54.02,54.02,173040.0,53.0554,53.0848,52.9867,52.9867,173040.0
2024-01-03 15:50:00,54.01,54.05,53.96,53.99,1427150.0,52.9769,53.0161,52.9278,52.9573,1427150.0
2024-01-04 09:30:00,53.95,54.14,53.9,54.02,489270.0,52.918,53.1044,52.869,52.9867,489270.0
2024-01-04 09:40:00,54.0,54.11,53.92,53.94,181980.0,52.9671,53.075,52.8886,52.9082,181980.0
2024-01-04 09:50:00,53.94,54.11,53.93,54.02,162890.0,52.9082,53.075,52.8984,52.9867,162890.0
2024-01-04 10:00:00,54.01,54.2,54.0,54.2,186135.0,52.9769,53.1633,52.9671,53.1633,186135.0
2024-01-04 10:10:00,54.2,54.21,54.13,54.21,222395.0,53.1633,53.1731,53.0946,53.1731,222395.0
2024-01-04 10:20:00,54.2,54.2,54.07,54.14,96965.0,53.1633,53.1633,53.0357,53.1044,96965.0
2024-01-04 10:30:00,54.14,54.19,54.11,54.17,62710.0,53.1044,53.1534,53.075,53.1338,62710.0
2024-01-04 10:40:00,54.12,54.2,54.12,54.13,152530.0,53.0848,53.1633,53.0848,53.0946,152530.0
2024-01-04 10:50:00,54.14,54.14,54.07,54.07,78040.0,53.1044,53.1044,53.0357,53.0357,78040.0
2024-01-04 11:00:00,54.09,54.11,54.04,54.04,366110.0,53.0554,53.075,53.0063,53.0063,366110.0
2024-01-04 11:10:00,54.05,54.2,54.04,54.16,134155.0,53.0161,53.1633,53.0063,53.124,134155.0
2024-01-04 11:20:00,54.17,54.24,54.17,54.17,141240.0,53.1338,53.2025,53.1338,53.1338,141240.0
2024-01-04 11:30:00,54.19,54.23,54.14,54.19,378010.0,53.1534,53.1927,53.1044,53.1534,378010.0
2024-01-04 11:40:00,54.17,54.18,54.07,54.07,143350.0,53.1338,53.1436,53.0357,53.0357,143350.0
2024-01-04 11:50:00,54.06,54.06,54.01,54.06,146560.0,53.0259,53.0259,52.9769,53.0259,146560.0
2024-01-04 12:00:00,54.05,54.06,53.97,53.98,319645.0,53.0161,53.0259,52.9377,52.9475,319645.0
2024-01-04 12:10:00,54.01,54.05,54.01,54.03,56020.0,52.9769,53.0161,52.9769,52.9965,56020.0
2024-01-04 12:20:00,54.05,54.09,54.02,54.06,66155.0,53.0161,53.0554,52.9867,53.0259,66155.0
2024-01-04 12:30:00,54.06,54.06,53.99,54.04,99885.0,53.0259,53.0259,52.9573,53.0063,99885.0
2024-01-04 12:40:00,54.03,54.04,53.93,53.99,142205.0,52.9965,53.0063,52.8984,52.9573,142205.0
2024-01-04 12:50:00,53.99,54.04,53.98,54.01,75570.0,52.9573,53.0063,52.9475,52.9769,75570.0
2024-01-04 13:00:00,54.0,54.05,53.99,54.04,126765.0,52.9671,53.0161,52.9573,53.0063,126765.0
2024-01-04 13:10:00,54.03,54.05,53.99,54.02,85870.0,52.9965,53.0161,52.9573,52.9867,85870.0
2024-01-04 13:20:00,54.02,54.06,54.01,54.02,78220.0,52.9867,53.0259,52.9769,52.9867,78220.0
2024-01-04 13:30:00,54.04,54.06,54.01,54.04,75785.0,53.0063,53.0259,52.9769,53.0063,75785.0
2024-01-04 13:40:00,54.05,54.09,54.05,54.08,38500.0,53.0161,53.0554,53.0161,53.0456,38500.0
2024-01-04 13:50:00,54.09,54.1,54.02,54.03,86580.0,53.0554,53.0652,52.9867,52.9965,86580.0
2024-01-04 14:00:00,54.03,54.07,54.02,54.03,89395.0,52.9965,53.0357,52.9867,52.9965,89395.0
2024-01-04 14:10:00,54.0,54.05,53.99,54.02,98275.0,52.9671,53.0161,52.9573,52.9867,98275.0
2024-01-04 14:20:00,54.0,54.03,53.96,53.99,127100.0,52.9671,52.9965,52.9278,52.9573,127100.0
2024-01-04 14:30:00,53.98,53.99,53.96,53.96,172705.0,52.9475,52.9573,52.9278,52.9278,172705.0
2024-01-04 14:40:00,53.96,53.97,53.9,53.97,295815.0,52.9278,52.9377,52.869,52.9377,295815.0
2024-01-04 14:50:00,53.99,54.05,53.99,54.0,186360.0,52.9573,53.0161,52.9573,52.9671,186360.0
2024-01-04 15:00:00,54.01,54.09,53.99,54.09,909530.0,52.9769,53.0554,52.9573,53.0554,909530.0
2024-01-04 15:10:00,54.08,54.09,53.98,54.02,128875.0,53.0456,53.0554,52.9475,52.9867,128875.0
2024-01-04 15:20:00,54.01,54.01,53.97,53.99,35850.0,52.9769,52.9769,52.9377,52.9573,35850.0
2024-01-04 15:30:00,53.99,54.05,53.99,54.02,106255.0,52.9573,53.0161,52.9573,52.9867,106255.0
2024-01-04 15:40:00,54.03,54.04,53.97,53.97,134915.0,52.9965,53.0063,52.9377,52.9377,134915.0
2024-01-04 15:50:00,53.95,53.97,53.87,53.9,488250.0,52.918,52.9377,52.8396,52.869,488250.0
2024-01-05 09:30:00,53.72,53.9,53.59,53.86,509060.0,52.6924,52.869,52.5649,52.8298,509060.0
2024-01-05 09:40:00,53.85,54.02,53.77,54.0,209490.0,52.82,52.9867,52.7415,52.9671,209490.0
2024-01-05 09:50:00,54.0,54.12,54.0,54.12,349175.0,52.9671,53.0848,52.9671,53.0848,349175.0
2024-01-05 10:00:00,54.12,54.44,54.12,54.36,549965.0,53.0848,53.3987,53.0848,53.3202,549965.0
2024-01-05 10:10:00,54.41,54.45,54.25,54.31,519170.0,53.3692,53.4085,53.2123,53.2712,519170.0
2024-01-05 10:20:00,54.3,54.4,54.26,54.32,216825.0,53.2613,53.3594,53.2221,53.281,216825.0
2024-01-05 10:30:00,54.34,54.42,54.29,54.37,167520.0,53.3006,53.379,53.2515,53.33,167520.0
2024-01-05 10:40:00,54.37,54.4,54.32,54.33,156740.0,53.33,53.3594,53.281,53.2908,156740.0
2024-01-05 10:50:00,54.33,54.43,54.3,54.38,122075.0,53.2908,53.3889,53.2613,53.3398,122075.0
2024-01-05 11:00:00,54.39,54.4,54.3,54.35,222935.0,53.3496,53.3594,53.2613,53.3104,222935.0
2024-01-05 11:10:00,54.35,54.42,54.27,54.29,146665.0,53.3104,53.379,53.2319,53.2515,146665.0
2024-01-05 11:20:00,54.28,54.31,54.2,54.21,84025.0,53.2417,53.2712,53.1633,53.1731,84025.0
2024-01-05 11:30:00,54.23,54.24,54.17,54.22,35515.0,53.1927,53.2025,53.1338,53.1829,35515.0
2024-01-05 11:40:00,54.21,54.23,54.17,54.18,64240.0,53.1731,53.1927,53.1338,53.1436,64240.0
2024-01-05 11:50:00,54.2,54.23,54.18,54.21,96435.0,53.1633,53.1927,53.1436,53.1731,96435.0
2024-01-05 12:00:00,54.19,54.19,54.01,54.01,108405.0,53.1534,53.1534,52.9769,52.9769,108405.0
2024-01-05 12:10:00,53.99,54.11,53.97,54.04,144815.0,52.9573,53.075,52.9377,53.0063,144815.0
2024-01-05 12:20:00,54.05,54.1,54.01,54.02,131955.0,53.0161,53.0652,52.9769,52.9867,131955.0
2024-01-05 12:30:00,54.02,54.06,53.98,54.03,103800.0,52.9867,53.0259,52.9475,52.9965,103800.0
2024-01-05 12:40:00,54.04,54.08,54.03,54.04,42300.0,53.0063,53.0456,52.9965,53.0063,42300.0
2024-01-05 12:50:00,54.03,54.09,54.02,54.04,44830.0,52.9965,53.0554,52.9867,53.0063,44830.0
2024-01-05 13:00:00,54.02,54.02,53.96,53.99,99445.0,52.9867,52.9867,52.9278,52.9573,99445.0
2024-01-05 13:10:00,54.01,54.01,53.94,53.95,55120.0,52.9769,52.9769,52.9082,52.918,55120.0
2024-01-05 13:20:00,53.96,54.1,53.96,54.1,64905.0,52.9278,53.0652,52.9278,53.0652,64905.0
2024-01-05 13:30:00,54.11,54.22,54.11,54.22,127695.0,53.075,53.1829,53.075,53.1829,127695.0
2024-01-05 13:40:00,54.23,54.24,54.16,54.17,83370.0,53.1927,53.2025,53.124,53.1338,83370.0
2024-01-05 13:50:00,54.17,54.2,54.15,54.18,118465.0,53.1338,53.1633,53.1142,53.1436,118465.0
2024-01-05 14:00:00,54.18,54.28,54.18,54.27,75590.0,53.1436,53.2417,53.1436,53.2319,75590.0
2024-01-05 14:10:00,54.28,54.3,54.19,54.2,98515.0,53.2417,53.2613,53.1534,53.1633,98515.0
2024-01-05 14:20:00,54.2,54.24,54.18,54.19,33950.0,53.1633,53.2025,53.1436,53.1534,33950.0
2024-01-05 14:30:00,54.18,54.2,54.14,54.15,127790.0,53.1436,53.1633,53.1044,53.1142,127790.0
2024-01-05 14:40:00,54.14,54.14,54.03,54.04,195170.0,53.1044,53.1044,52.9965,53.0063,195170.0
2024-01-05 14:50:00,54.04,54.04,53.92,53.95,212290.0,53.0063,53.0063,52.8886,52.918,212290.0
2024-01-05 15:00:00,53.94,54.03,53.94,54.03,103860.0,52.9082,52.9965,52.9082,52.9965,103860.0
2024-01-05 15:10:00,54.03,54.11,54.02,54.06,91040.0,52.9965,53.075,52.9867,53.0259,91040.0
2024-01-05 15:20:00,54.06,54.1,54.02,54.08,91630.0,53.0259,53.0652,52.9867,53.0456,91630.0
2024-01-05 15:30:00,54.06,54.07,54.01,54.06,109905.0,53.0259,53.0357,52.9769,53.0259,109905.0
2024-01-05 15:40:00,54.06,54.13,54.04,54.12,107480.0,53.0259,53.0946,53.0063,53.0848,107480.0
2024-01-05 15:50:00,54.11,54.13,54.05,54.09,329560.0,53.075,53.0946,53.0161,53.0554,329560.0
2024-01-08 09:30:00,53.99,54.15,53.98,54.01,419870.0,52.9573,53.1142,52.9475,52.9769,419870.0
2024-01-08 09:40:00,54.03,54.04,53.87,53.97,294530.0,52.9965,53.0063,52.8396,52.9377,294530.0
2024-01-08 09:50:00,54.02,54.13,53.94,54.13,322700.0,52.9867,53.0946,52.9082,53.0946,322700.0
2024-01-08 10:00:00,54.12,54.23,54.05,54.17,315885.0,53.0848,53.1927,53.0161,53.1338,315885.0
2024-01-08 10:10:00,54.2,54.27,54.11,54.26,315315.0,53.1633,53.2319,53.075,53.2221,315315.0
2024-01-08 10:20:00,54.26,54.26,54.2,54.26,80205.0,53.2221,53.2221,53.1633,53.2221,80205.0
2024-01-08 10:30:00,54.27,54.39,54.27,54.39,64590.0,53.2319,53.3496,53.2319,53.3496,64590.0
2024-01-08 10:40:00,54.38,54.44,54.37,54.44,84070.0,53.3398,53.3987,53.33,53.3987,84070.0
2024-01-08 10:50:00,54.43,54.44,54.37,54.38,85585.0,53.3889,53.3987,53.33,53.3398,85585.0
2024-01-08 11:00:00,54.39,54.41,54.34,54.4,46740.0,53.3496,53.3692,53.3006,53.3594,46740.0
2024-01-08 11:10:00,54.38,54.43,54.36,54.43,100550.0,53.3398,53.3889,53.3202,53.3889,100550.0
2024-01-08 11:20:00,54.46,54.47,54.39,54.4,68680.0,53.4183,53.4281,53.3496,53.3594,68680.0
2024-01-08 11:30:00,54.41,54.44,54.39,54.42,122500.0,53.3692,53.3987,53.3496,53.379,122500.0
2024-01-08 11:40:00,54.43,54.44,54.41,54.41,29375.0,53.3889,53.3987,53.3692,53.3692,29375.0
2024-01-08 11:50:00,54.41,54.44,54.4,54.44,87435.0,53.3692,53.3987,53.3594,53.3987,87435.0
2024-01-08 12:00:00,54.46,54.49,54.4,54.4,105750.0,53.4183,53.4477,53.3594,53.3594,105750.0
2024-01-08 12:10:00,54.41,54.41,54.38,54.4,70805.0,53.3692,53.3692,53.3398,53.3594,70805.0
2024-01-08 12:20:00,54.38,54.38,54.32,54.33,61655.0,53.3398,53.3398,53.281,53.2908,61655.0
2024-01-08 12:30:00,54.33,54.4,54.33,54.4,81555.0,53.2908,53.3594,53.2908,53.3594,81555.0
2024-01-08 12:40:00,54.39,54.41,54.38,54.41,39985.0,53.3496,53.3692,53.3398,53.3692,39985.0
2024-01-08 12:50:00,54.4,54.45,54.4,54.44,53895.0,53.3594,53.4085,53.3594,53.3987,53895.0
2024-01-08 13:00:00,54.44,54.51,54.44,54.47,63715.0,53.3987,53.4673,53.3987,53.4281,63715.0
2024-01-08 13:10:00,54.47,54.47,54.44,54.46,69575.0,53.4281,53.4281,53.3987,53.4183,69575.0
2024-01-08 13:20:00,54.45,54.49,54.44,54.45,47940.0,53.4085,53.4477,53.3987,53.4085,47940.0
2024-01-08 13:30:00,54.45,54.49,54.45,54.49,38285.0,53.4085,53.4477,53.4085,53.4477,38285.0
2024-01-08 13:40:00,54.48,54.51,54.46,54.5,90895.0,53.4379,53.4673,53.4183,53.4575,90895.0
2024-01-08 13:50:00,54.49,54.52,54.48,54.52,60175.0,53.4477,53.4771,53.4379,53.4771,60175.0
2024-01-08 14:00:00,54.51,54.53,54.5,54.52,55310.0,53.4673,53.4869,53.4575,53.4771,55310.0
2024-01-08 14:10:00,54.53,54.59,54.53,54.56,40120.0,53.4869,53.5458,53.4869,53.5164,40120.0
2024-01-08 14:20:00,54.56,54.64,54.56,54.64,74675.0,53.5164,53.5948,53.5164,53.5948,74675.0
2024-01-08 14:30:00,54.64,54.68,54.63,54.64,63055.0,53.5948,53.6341,53.585,53.5948,63055.0
2024-01-08 14:40:00,54.65,54.68,54.64,54.68,141880.0,53.6047,53.6341,53.5948,53.6341,141880.0
2024-01-08 14:50:00,54.68,54.72,54.67,54.69,67710.0,53.6341,53.6733,53.6243,53.6439,67710.0
2024-01-08 15:00:00,54.69,54.69,54.65,54.67,91035.0,53.6439,53.6439,53.6047,53.6243,91035.0
2024-01-08 15:10:00,54.68,54.68,54.63,54.67,59790.0,53.6341,53.6341,53.585,53.6243,59790.0
2024-01-08 15:20:00,54.67,54.68,54.65,54.65,62880.0,53.6243,53.6341,53.6047,53.6047,62880.0
2024-01-08 15:30:00,54.65,54.73,54.64,54.72,70740.0,53.6047,53.6831,53.5948,53.6733,70740.0
2024-01-08 15:40:00,54.73,54.74,54.66,54.66,80815.0,53.6831,53.6929,53.6145,53.6145,80815.0
2024-01-08 15:50:00,54.67,54.79,54.67,54.79,304415.0,53.6243,53.742,53.6243,53.742,304415.0
2024-01-09 09:30:00,54.27,54.34,54.11,54.23,618565.0,53.2319,53.3006,53.075,53.1927,618565.0
2024-01-09 09:40:00,54.23,54.29,54.11,54.16,366415.0,53.1927,53.2515,53.075,53.124,366415.0
2024-01-09 09:50:00,54.15,54.25,54.11,54.25,273130.0,53.1142,53.2123,53.075,53.2123,273130.0
2024-01-09 10:00:00,54.25,54.28,54.15,54.27,220470.0,53.2123,53.2417,53.1142,53.2319,220470.0
2024-01-09 10:10:00,54.26,54.38,54.2,54.37,106325.0,53.2221,53.3398,53.1633,53.33,106325.0
2024-01-09 10:20:00,54.37,54.38,54.29,54.33,94910.0,53.33,53.3398,53.2515,53.2908,94910.0
2024-01-09 10:30:00,54.33,54.38,54.32,54.37,93275.0,53.2908,53.3398,53.281,53.33,93275.0
2024-01-09 10:40:00,54.36,54.39,54.33,54.35,118895.0,53.3202,53.3496,53.2908,53.3104,118895.0
2024-01-09 10:50:00,54.36,54.36,54.25,54.27,175605.0,53.3202,53.3202,53.2123,53.2319,175605.0
2024-01-09 11:00:00,54.27,54.34,54.26,54.3,105635.0,53.2319,53.3006,53.2221,53.2613,105635.0
2024-01-09 11:10:00,54.31,54.37,54.29,54.35,279040.0,53.2712,53.33,53.2515,53.3104,279040.0
2024-01-09 11:20:00,54.35,54.44,54.35,54.44,143110.0,53.3104,53.3987,53.3104,53.3987,143110.0
2024-01-09 11:30:00,54.44,54.48,54.44,54.44,91995.0,53.3987,53.4379,53.3987,53.3987,91995.0
2024-01-09 11:40:00,54.45,54.48,54.42,54.46,98525.0,53.4085,53.4379,53.379,53.4183,98525.0
2024-01-09 11:50:00,54.46,54.52,54.46,54.52,135495.0,53.4183,53.4771,53.4183,53.4771,135495.0
2024-01-09 12:00:00,54.52,54.52,54.47,54.52,73175.0,53.4771,53.4771,53.4281,53.4771,73175.0
2024-01-09 12:10:00,54.52,54.54,54.5,54.51,99630.0,53.4771,53.4968,53.4575,53.4673,99630.0
2024-01-09 12:20:00,54.5,54.55,54.49,54.54,51910.0,53.4575,53.5066,53.4477,53.4968,51910.0
2024-01-09 12:30:00,54.55,54.56,54.51,54.52,56380.0,53.5066,53.5164,53.4673,53.4771,56380.0
2024-01-09 12:40:00,54.52,54.56,54.52,54.52,42440.0,53.4771,53.5164,53.4771,53.4771,42440.0
2024-01-09 12:50:00,54.52,54.55,54.51,54.53,52965.0,53.4771,53.5066,53.4673,53.4869,52965.0
2024-01-09 13:00:00,54.54,54.62,54.52,54.52,268275.0,53.4968,53.5752,53.4771,53.4771,268275.0
2024-01-09 13:10:00,54.53,54.54,54.49,54.5,106545.0,53.4869,53.4968,53.4477,53.4575,106545.0
2024-01-09 13:20:00,54.49,54.5,54.41,54.43,79950.0,53.4477,53.4575,53.3692,53.3889,79950.0
2024-01-09 13:30:00,54.41,54.42,54.35,54.41,187730.0,53.3692,53.379,53.3104,53.3692,187730.0
2024-01-09 13:40:00,54.42,54.51,54.42,54.5,118565.0,53.379,53.4673,53.379,53.4575,118565.0
2024-01-09 13:50:00,54.51,54.58,54.51,54.53,158780.0,53.4673,53.536,53.4673,53.4869,158780.0
2024-01-09 14:00:00,54.54,54.55,54.52,54.54,67190.0,53.4968,53.5066,53.4771,53.4968,67190.0
2024-01-09 14:10:00,54.54,54.54,54.42,54.43,68315.0,53.4968,53.4968,53.379,53.3889,68315.0
2024-01-09 14:20:00,54.44,54.47,54.38,54.39,242705.0,53.3987,53.4281,53.3398,53.3496,242705.0
2024-01-09 14:30:00,54.39,54.44,54.39,54.39,177485.0,53.3496,53.3987,53.3496,53.3496,177485.0
2024-01-09 14:40:00,54.4,54.42,54.36,54.41,103630.0,53.3594,53.379,53.3202,53.3692,103630.0
2024-01-09 14:50:00,54.42,54.44,54.38,54.44,260510.0,53.379,53.3987,53.3398,53.3987,260510.0
2024-01-09 15:00:00,54.44,54.49,54.39,54.43,204775.0,53.3987,53.4477,53.3496,53.3889,204775.0
2024-01-09 15:10:00,54.46,54.48,54.43,54.44,161695.0,53.4183,53.4379,53.3889,53.3987,161695.0
2024-01-09 15:20:00,54.44,54.5,54.42,54.43,160455.0,53.3987,53.4575,53.379,53.3889,160455.0
2024-01-09 15:30:00,54.44,54.44,54.38,54.39,234745.0,53.3987,53.3987,53.3398,53.3496,234745.0
2024-01-09 15:40:00,54.39,54.4,54.35,54.36,106715.0,53.3496,53.3594,53.3104,53.3202,106715.0
2024-01-09 15:50:00,54.35,54.45,54.34,54.43,442570.0,53.3104,53.4085,53.3006,53.3889,442570.0
2024-01-10 09:30:00,54.47,54.52,54.41,54.51,111575.0,53.4281,53.4771,53.3692,53.4673,111575.0
2024-01-10 09:40:00,54.51,54.53,54.36,54.47,149675.0,53.4673,53.4869,53.3202,53.4281,149675.0
2024-01-10 09:50:00,54.48,54.5,54.32,54.33,92540.0,53.4379,53.4575,53.281,53.2908,92540.0
2024-01-10 10:00:00,54.32,54.32,54.14,54.19,184840.0,53.281,53.281,53.1044,53.1534,184840.0
2024-01-10 10:10:00,54.25,54.28,54.21,54.22,175495.0,53.2123,53.2417,53.1731,53.1829,175495.0
2024-01-10 10:20:00,54.24,54.33,54.24,54.33,94580.0,53.2025,53.2908,53.2025,53.2908,94580.0
2024-01-10 10:30:00,54.35,54.39,54.34,54.39,82710.0,53.3104,53.3496,53.3006,53.3496,82710.0
2024-01-10 10:40:00,54.39,54.41,54.32,54.37,50550.0,53.3496,53.3692,53.281,53.33,50550.0
2024-01-10 10:50:00,54.38,54.4,54.33,54.4,26815.0,53.3398,53.3594,53.2908,53.3594,26815.0
2024-01-10 11:00:00,54.4,54.4,54.36,54.39,85050.0,53.3594,53.3594,53.3202,53.3496,85050.0
2024-01-10 11:10:00,54.39,54.4,54.3,54.33,78535.0,53.3496,53.3594,53.2613,53.2908,78535.0
2024-01-10 11:20:00,54.33,54.36,54.32,54.36,21800.0,53.2908,53.3202,53.281,53.3202,21800.0
2024-01-10 11:30:00,54.35,54.37,54.32,54.37,21645.0,53.3104,53.33,53.281,53.33,21645.0
2024-01-10 11:40:00,54.38,54.41,54.38,54.4,49685.0,53.3398,53.3692,53.3398,53.3594,49685.0
2024-01-10 11:50:00,54.4,54.42,54.36,54.4,77855.0,53.3594,53.379,53.3202,53.3594,77855.0
2024-01-10 12:00:00,54.4,54.42,54.36,54.42,88480.0,53.3594,53.379,53.3202,53.379,88480.0
2024-01-10 12:10:00,54.41,54.42,54.39,54.41,80355.0,53.3692,53.379,53.3496,53.3692,80355.0
2024-01-10 12:20:00,54.42,54.45,54.42,54.44,108200.0,53.379,53.4085,53.379,53.3987,108200.0
2024-01-10 12:30:00,54.44,54.44,54.4,54.43,47215.0,53.3987,53.3987,53.3594,53.3889,47215.0
2024-01-10 12:40:00,54.44,54.44,54.41,54.44,33970.0,53.3987,53.3987,53.3692,53.3987,33970.0
2024-01-10 12:50:00,54.44,54.44,54.4,54.4,94935.0,53.3987,53.3987,53.3594,53.3594,94935.0
2024-01-10 13:00:00,54.41,54.52,54.36,54.41,289055.0,53.3692,53.4771,53.3202,53.3692,289055.0
2024-01-10 13:10:00,54.41,54.44,54.36,54.44,29120.0,53.3692,53.3987,53.3202,53.3987,29120.0
2024-01-10 13:20:00,54.44,54.44,54.39,54.43,12950.0,53.3987,53.3987,53.3496,53.3889,12950.0
2024-01-10 13:30:00,54.43,54.47,54.41,54.43,80330.0,53.3889,53.4281,53.3692,53.3889,80330.0
2024-01-10 13:40:00,54.45,54.46,54.44,54.45,17755.0,53.4085,53.4183,53.3987,53.4085,17755.0
2024-01-10 13:50:00,54.47,54.5,54.47,54.49,17380.0,53.4281,53.4575,53.4281,53.4477,17380.0
2024-01-10 14:00:00,54.49,54.49,54.47,54.47,48505.0,53.4477,53.4477,53.4281,53.4281,48505.0
2024-01-10 14:10:00,54.49,54.58,54.49,54.53,169455.0,53.4477,53.536,53.4477,53.4869,169455.0
2024-01-10 14:20:00,54.54,54.58,54.52,54.56,70520.0,53.4968,53.536,53.4771,53.5164,70520.0
2024-01-10 14:30:00,54.57,54.58,54.54,54.56,36605.0,53.5262,53.536,53.4968,53.5164,36605.0
2024-01-10 14:40:00,54.55,54.6,54.55,54.59,83635.0,53.5066,53.5556,53.5066,53.5458,83635.0
2024-01-10 14:50:00,54.59,54.62,54.59,54.62,105965.0,53.5458,53.5752,53.5458,53.5752,105965.0
2024-01-10 15:00:00,54.62,54.66,54.58,54.65,62680.0,53.5752,53.6145,53.536,53.6047,62680.0
2024-01-10 15:10:00,54.65,54.65,54.55,54.56,208900.0,53.6047,53.6047,53.5066,53.5164,208900.0
2024-01-10 15:20:00,54.55,54.57,54.42,54.47,107385.0,53.5066,53.5262,53.379,53.4281,107385.0
2024-01-10 15:30:00,54.45,54.53,54.45,54.51,61340.0,53.4085,53.4869,53.4085,53.4673,61340.0
2024-01-10 15:40:00,54.52,54.52,54.44,54.44,210725.0,53.4771,53.4771,53.3987,53.3987,210725.0
2024-01-10 15:50:00,54.44,54.58,54.42,54.57,554655.0,53.3987,53.536,53.379,53.5262,554655.0
2024-01-11 09:30:00,54.49,54.51,54.26,54.49,306250.0,53.4477,53.4673,53.2221,53.4477,306250.0
2024-01-11 09:40:00,54.51,54.53,54.36,54.41,386740.0,53.4673,53.4869,53.3202,53.3692,386740.0
2024-01-11 09:50:00,54.4,54.41,54.31,54.33,227700.0,53.3594,53.3692,53.2712,53.2908,227700.0
2024-01-11 10:00:00,54.33,54.33,53.91,53.91,647135.0,53.2908,53.2908,52.8788,52.8788,647135.0
2024-01-11 10:10:00,53.94,54.05,53.88,54.05,312610.0,52.9082,53.0161,52.8494,53.0161,312610.0
2024-01-11 10:20:00,54.06,54.12,54.04,54.09,77925.0,53.0259,53.0848,53.0063,53.0554,77925.0
2024-01-11 10:30:00,54.11,54.17,54.05,54.15,84540.0,53.075,53.1338,53.0161,53.1142,84540.0
2024-01-11 10:40:00,54.14,54.16,54.05,54.06,107320.0,53.1044,53.124,53.0161,53.0259,107320.0
2024-01-11 10:50:00,54.07,54.07,54.0,54.03,125995.0,53.0357,53.0357,52.9671,52.9965,125995.0
2024-01-11 11:00:00,54.03,54.07,54.01,54.07,258795.0,52.9965,53.0357,52.9769,53.0357,258795.0
2024-01-11 11:10:00,54.06,54.09,53.93,53.97,280605.0,53.0259,53.0554,52.8984,52.9377,280605.0
2024-01-11 11:20:00,53.96,54.02,53.95,53.97,116780.0,52.9278,52.9867,52.918,52.9377,116780.0
2024-01-11 11:30:00,53.97,54.0,53.93,53.93,118330.0,52.9377,52.9671,52.8984,52.8984,118330.0
2024-01-11 11:40:00,53.93,54.03,53.89,54.02,198685.0,52.8984,52.9965,52.8592,52.9867,198685.0
2024-01-11 11:50:00,54.03,54.06,53.95,53.97,121730.0,52.9965,53.0259,52.918,52.9377,121730.0
2024-01-11 12:00:00,53.97,54.06,53.97,54.05,89140.0,52.9377,53.0259,52.9377,53.0161,89140.0
2024-01-11 12:10:00,54.06,54.1,54.05,54.06,228995.0,53.0259,53.0652,53.0161,53.0259,228995.0
2024-01-11 12:20:00,54.06,54.09,54.02,54.02,113575.0,53.0259,53.0554,52.9867,52.9867,113575.0
2024-01-11 12:30:00,54.03,54.07,54.02,54.05,108555.0,52.9965,53.0357,52.9867,53.0161,108555.0
2024-01-11 12:40:00,54.05,54.16,54.05,54.16,60755.0,53.0161,53.124,53.0161,53.124,60755.0
2024-01-11 12:50:00,54.16,54.19,54.13,54.17,107765.0,53.124,53.1534,53.0946,53.1338,107765.0
2024-01-11 13:00:00,54.17,54.27,54.16,54.26,96270.0,53.1338,53.2319,53.124,53.2221,96270.0
2024-01-11 13:10:00,54.26,54.3,54.26,54.28,131365.0,53.2221,53.2613,53.2221,53.2417,131365.0
2024-01-11 13:20:00,54.28,54.28,54.23,54.25,109475.0,53.2417,53.2417,53.1927,53.2123,109475.0
2024-01-11 13:30:00,54.24,54.25,54.19,54.22,109910.0,53.2025,53.2123,53.1534,53.1829,109910.0
2024-01-11 13:40:00,54.22,54.23,54.19,54.2,51145.0,53.1829,53.1927,53.1534,53.1633,51145.0
2024-01-11 13:50:00,54.21,54.34,54.19,54.33,132360.0,53.1731,53.3006,53.1534,53.2908,132360.0
2024-01-11 14:00:00,54.34,54.37,54.25,54.26,157020.0,53.3006,53.33,53.2123,53.2221,157020.0
2024-01-11 14:10:00,54.26,54.35,54.26,54.3,103875.0,53.2221,53.3104,53.2221,53.2613,103875.0
2024-01-11 14:20:00,54.3,54.38,54.27,54.36,121850.0,53.2613,53.3398,53.2319,53.3202,121850.0
2024-01-11 14:30:00,54.37,54.38,54.33,54.35,131680.0,53.33,53.3398,53.2908,53.3104,131680.0
2024-01-11 14:40:00,54.35,54.38,54.33,54.36,185585.0,53.3104,53.3398,53.2908,53.3202,185585.0
2024-01-11 14:50:00,54.37,54.44,54.36,54.43,98015.0,53.33,53.3987,53.3202,53.3889,98015.0
2024-01-11 15:00:00,54.44,54.44,54.32,54.33,139515.0,53.3987,53.3987,53.281,53.2908,139515.0
2024-01-11 15:10:00,54.32,54.35,54.27,54.31,150380.0,53.281,53.3104,53.2319,53.2712,150380.0
2024-01-11 15:20:00,54.33,54.43,54.32,54.37,121065.0,53.2908,53.3889,53.281,53.33,121065.0
2024-01-11 15:30:00,54.37,54.43,54.37,54.37,107890.0,53.33,53.3889,53.33,53.33,107890.0
2024-01-11 15:40:00,54.37,54.43,54.36,54.41,100620.0,53.33,53.3889,53.3202,53.3692,100620.0
2024-01-11 15:50:00,54.41,54.46,54.35,54.44,441060.0,53.3692,53.4183,53.3104,53.3987,441060.0
2024-01-12 09:30:00,54.91,55.0,54.77,54.85,339845.0,53.8597,53.948,53.7224,53.8008,339845.0
2024-01-12 09:40:00,54.86,55.08,54.82,54.94,281960.0,53.8106,54.0264,53.7714,53.8891,281960.0
2024-01-12 09:50:00,54.95,54.95,54.71,54.71,110405.0,53.8989,53.8989,53.6635,53.6635,110405.0
2024-01-12 10:00:00,54.72,54.74,54.54,54.72,423665.0,53.6733,53.6929,53.4968,53.6733,423665.0
2024-01-12 10:10:00,54.72,54.73,54.5,54.51,134845.0,53.6733,53.6831,53.4575,53.4673,134845.0
2024-01-12 10:20:00,54.52,54.57,54.46,54.5,155030.0,53.4771,53.5262,53.4183,53.4575,155030.0
2024-01-12 10:30:00,54.5,54.55,54.37,54.38,137840.0,53.4575,53.5066,53.33,53.3398,137840.0
2024-01-12 10:40:00,54.39,54.43,54.3,54.3,173630.0,53.3496,53.3889,53.2613,53.2613,173630.0
2024-01-12 10:50:00,54.31,54.32,54.23,54.27,57575.0,53.2712,53.281,53.1927,53.2319,57575.0
2024-01-12 11:00:00,54.27,54.39,54.24,54.38,71645.0,53.2319,53.3496,53.2025,53.3398,71645.0
2024-01-12 11:10:00,54.37,54.4,54.3,54.36,89805.0,53.33,53.3594,53.2613,53.3202,89805.0
2024-01-12 11:20:00,54.34,54.45,54.34,54.43,133115.0,53.3006,53.4085,53.3006,53.3889,133115.0
2024-01-12 11:30:00,54.43,54.46,54.28,54.32,228340.0,53.3889,53.4183,53.2417,53.281,228340.0
2024-01-12 11:40:00,54.32,54.34,54.28,54.3,119090.0,53.281,53.3006,53.2417,53.2613,119090.0
2024-01-12 11:50:00,54.29,54.31,54.26,54.29,83510.0,53.2515,53.2712,53.2221,53.2515,83510.0
2024-01-12 12:00:00,54.3,54.32,54.27,54.29,89655.0,53.2613,53.281,53.2319,53.2515,89655.0
2024-01-12 12:10:00,54.3,54.37,54.29,54.36,64350.0,53.2613,53.33,53.2515,53.3202,64350.0
2024-01-12 12:20:00,54.37,54.39,54.29,54.34,93495.0,53.33,53.3496,53.2515,53.3006,93495.0
2024-01-12 12:30:00,54.34,54.35,54.28,54.3,52345.0,53.3006,53.3104,53.2417,53.2613,52345.0
2024-01-12 12:40:00,54.3,54.34,54.28,54.31,97855.0,53.2613,53.3006,53.2417,53.2712,97855.0
2024-01-12 12:50:00,54.3,54.38,54.3,54.32,86990.0,53.2613,53.3398,53.2613,53.281,86990.0
2024-01-12 13:00:00,54.34,54.39,54.34,54.38,90140.0,53.3006,53.3496,53.3006,53.3398,90140.0
2024-01-12 13:10:00,54.39,54.41,54.36,54.37,64545.0,53.3496,53.3692,53.3202,53.33,64545.0
2024-01-12 13:20:00,54.38,54.4,54.34,54.39,82685.0,53.3398,53.3594,53.3006,53.3496,82685.0
2024-01-12 13:30:00,54.39,54.42,54.37,54.42,62200.0,53.3496,53.379,53.33,53.379,62200.0
2024-01-12 13:40:00,54.44,54.44,54.39,54.42,140970.0,53.3987,53.3987,53.3496,53.379,140970.0
2024-01-12 13:50:00,54.43,54.44,54.4,54.44,66100.0,53.3889,53.3987,53.3594,53.3987,66100.0
2024-01-12 14:00:00,54.43,54.48,54.43,54.47,63425.0,53.3889,53.4379,53.3889,53.4281,63425.0
2024-01-12 14:10:00,54.47,54.49,54.46,54.47,118630.0,53.4281,53.4477,53.4183,53.4281,118630.0
2024-01-12 14:20:00,54.48,54.48,54.41,54.45,132225.0,53.4379,53.4379,53.3692,53.4085,132225.0
2024-01-12 14:30:00,54.44,54.45,54.36,54.39,118540.0,53.3987,53.4085,53.3202,53.3496,118540.0
2024-01-12 14:40:00,54.39,54.39,54.35,54.38,154895.0,53.3496,53.3496,53.3104,53.3398,154895.0
2024-01-12 14:50:00,54.38,54.4,54.35,54.37,132935.0,53.3398,53.3594,53.3104,53.33,132935.0
2024-01-12 15:00:00,54.36,54.41,54.35,54.36,163255.0,53.3202,53.3692,53.3104,53.3202,163255.0
2024-01-12 15:10:00,54.35,54.36,54.32,54.33,155575.0,53.3104,53.3202,53.281,53.2908,155575.0
2024-01-12 15:20:00,54.32,54.35,54.29,54.34,166500.0,53.281,53.3104,53.2515,53.3006,166500.0
2024-01-12 15:30:00,54.34,54.38,54.33,54.36,113000.0,53.3006,53.3398,53.2908,53.3202,113000.0
2024-01-12 15:40:00,54.36,54.41,54.34,54.41,108745.0,53.3202,53.3692,53.3006,53.3692,108745.0
2024-01-12 15:50:00,54.42,54.43,54.37,54.41,320505.0,53.379,53.3889,53.33,53.3692,320505.0
2024-01-16 09:30:00,54.02,54.11,53.83,53.9,484220.0,52.9867,53.075,52.8003,52.869,484220.0
2024-01-16 09:40:00,53.9,53.9,53.79,53.8,301055.0,52.869,52.869,52.7611,52.7709,301055.0
2024-01-16 09:50:00,53.79,53.89,53.76,53.88,167830.0,52.7611,52.8592,52.7317,52.8494,167830.0
2024-01-16 10:00:00,53.9,53.99,53.88,53.99,106640.0,52.869,52.9573,52.8494,52.9573,106640.0
2024-01-16 10:10:00,54.0,54.1,53.96,54.09,275780.0,52.9671,53.0652,52.9278,53.0554,275780.0
2024-01-16 10:20:00,54.08,54.16,54.06,54.15,212925.0,53.0456,53.124,53.0259,53.1142,212925.0
2024-01-16 10:30:00,54.13,54.19,54.11,54.18,110870.0,53.0946,53.1534,53.075,53.1436,110870.0
2024-01-16 10:40:00,54.18,54.25,54.18,54.22,267595.0,53.1436,53.2123,53.1436,53.1829,267595.0
2024-01-16 10:50:00,54.23,54.24,54.16,54.17,112760.0,53.1927,53.2025,53.124,53.1338,112760.0
2024-01-16 11:00:00,54.16,54.17,53.95,54.0,504885.0,53.124,53.1338,52.918,52.9671,504885.0
2024-01-16 11:10:00,53.99,54.13,53.97,54.09,250470.0,52.9573,53.0946,52.9377,53.0554,250470.0
2024-01-16 11:20:00,54.1,54.22,54.09,54.09,129150.0,53.0652,53.1829,53.0554,53.0554,129150.0
2024-01-16 11:30:00,54.11,54.18,54.09,54.12,188880.0,53.075,53.1436,53.0554,53.0848,188880.0
2024-01-16 11:40:00,54.11,54.11,54.03,54.06,54990.0,53.075,53.075,52.9965,53.0259,54990.0
2024-01-16 11:50:00,54.06,54.09,54.03,54.05,1309635.0,53.0259,53.0554,52.9965,53.0161,1309635.0
2024-01-16 12:00:00,54.05,54.06,53.94,53.96,141370.0,53.0161,53.0259,52.9082,52.9278,141370.0
2024-01-16 12:10:00,53.97,54.02,53.96,53.98,127150.0,52.9377,52.9867,52.9278,52.9475,127150.0
2024-01-16 12:20:00,53.98,54.02,53.94,53.94,221485.0,52.9475,52.9867,52.9082,52.9082,221485.0
2024-01-16 12:30:00,53.95,53.97,53.9,53.96,227155.0,52.918,52.9377,52.869,52.9278,227155.0
2024-01-16 12:40:00,53.95,53.99,53.92,53.94,127605.0,52.918,52.9573,52.8886,52.9082,127605.0
2024-01-16 12:50:00,53.94,53.99,53.93,53.93,136270.0,52.9082,52.9573,52.8984,52.8984,136270.0
2024-01-16 13:00:00,53.93,54.0,53.93,53.99,190815.0,52.8984,52.9671,52.8984,52.9573,190815.0
2024-01-16 13:10:00,53.99,54.1,53.99,54.07,458935.0,52.9573,53.0652,52.9573,53.0357,458935.0
2024-01-16 13:20:00,54.06,54.07,54.01,54.07,211230.0,53.0259,53.0357,52.9769,53.0357,211230.0
2024-01-16 13:30:00,54.08,54.09,54.02,54.02,144670.0,53.0456,53.0554,52.9867,52.9867,144670.0
2024-01-16 13:40:00,54.02,54.03,53.94,53.96,108890.0,52.9867,52.9965,52.9082,52.9278,108890.0
2024-01-16 13:50:00,53.96,53.96,53.91,53.96,142265.0,52.9278,52.9278,52.8788,52.9278,142265.0
2024-01-16 14:00:00,53.96,53.97,53.9,53.9,104890.0,52.9278,52.9377,52.869,52.869,104890.0
2024-01-16 14:10:00,53.91,53.92,53.81,53.81,145030.0,52.8788,52.8886,52.7807,52.7807,145030.0
2024-01-16 14:20:00,53.82,53.89,53.82,53.86,68865.0,52.7905,52.8592,52.7905,52.8298,68865.0
2024-01-16 14:30:00,53.86,53.91,53.84,53.88,172485.0,52.8298,52.8788,52.8101,52.8494,172485.0
2024-01-16 14:40:00,53.87,53.93,53.86,53.92,195155.0,52.8396,52.8984,52.8298,52.8886,195155.0
2024-01-16 14:50:00,53.92,53.95,53.91,53.93,262590.0,52.8886,52.918,52.8788,52.8984,262590.0
2024-01-16 15:00:00,53.93,53.97,53.92,53.95,62555.0,52.8984,52.9377,52.8886,52.918,62555.0
2024-01-16 15:10:00,53.96,53.98,53.92,53.97,208855.0,52.9278,52.9475,52.8886,52.9377,208855.0
2024-01-16 15:20:00,53.97,53.97,53.92,53.93,205725.0,52.9377,52.9377,52.8886,52.8984,205725.0
2024-01-16 15:30:00,53.95,53.95,53.9,53.92,192080.0,52.918,52.918,52.869,52.8886,192080.0
2024-01-16 15:40:00,53.93,53.98,53.91,53.98,123835.0,52.8984,52.9475,52.8788,52.9475,123835.0
2024-01-16 15:50:00,53.97,54.06,53.96,54.05,324830.0,52.9377,53.0259,52.9278,53.0161,324830.0
2024-01-17 09:30:00,53.45,53.65,53.3,53.62,559195.0,52.4276,52.6238,52.2805,52.5944,559195.0
2024-01-17 09:40:00,53.64,53.71,53.55,53.71,248645.0,52.614,52.6826,52.5257,52.6826,248645.0
2024-01-17 09:50:00,53.71,53.72,53.59,53.61,188755.0,52.6826,52.6924,52.5649,52.5845,188755.0
2024-01-17 10:00:00,53.63,53.82,53.59,53.8,129520.0,52.6042,52.7905,52.5649,52.7709,129520.0
2024-01-17 10:10:00,53.8,53.86,53.72,53.72,146930.0,52.7709,52.8298,52.6924,52.6924,146930.0
2024-01-17 10:20:00,53.7,53.75,53.68,53.69,149740.0,52.6728,52.7219,52.6532,52.663,149740.0
2024-01-17 10:30:00,53.67,53.74,53.65,53.74,57965.0,52.6434,52.7121,52.6238,52.7121,57965.0
2024-01-17 10:40:00,53.73,53.73,53.64,53.68,161520.0,52.7022,52.7022,52.614,52.6532,161520.0
2024-01-17 10:50:00,53.68,53.69,53.64,53.68,186350.0,52.6532,52.663,52.614,52.6532,186350.0
2024-01-17 11:00:00,53.68,53.74,53.68,53.7,90725.0,52.6532,52.7121,52.6532,52.6728,90725.0
2024-01-17 11:10:00,53.7,53.72,53.66,53.69,153610.0,52.6728,52.6924,52.6336,52.663,153610.0
2024-01-17 11:20:00,53.68,53.73,53.68,53.69,232640.0,52.6532,52.7022,52.6532,52.663,232640.0
2024-01-17 11:30:00,53.69,53.72,53.64,53.7,104825.0,52.663,52.6924,52.614,52.6728,104825.0
2024-01-17 11:40:00,53.7,53.75,53.69,53.69,205310.0,52.6728,52.7219,52.663,52.663,205310.0
2024-01-17 11:50:00,53.68,53.69,53.65,53.68,100920.0,52.6532,52.663,52.6238,52.6532,100920.0
2024-01-17 12:00:00,53.67,53.67,53.64,53.64,132215.0,52.6434,52.6434,52.614,52.614,132215.0
2024-01-17 12:10:00,53.64,53.67,53.62,53.63,57945.0,52.614,52.6434,52.5944,52.6042,57945.0
2024-01-17 12:20:00,53.62,53.63,53.55,53.56,109230.0,52.5944,52.6042,52.5257,52.5355,109230.0
2024-01-17 12:30:00,53.56,53.58,53.54,53.54,44635.0,52.5355,52.5551,52.5159,52.5159,44635.0
2024-01-17 12:40:00,53.54,53.56,53.51,53.54,95205.0,52.5159,52.5355,52.4865,52.5159,95205.0
2024-01-17 12:50:00,53.55,53.62,53.54,53.58,111490.0,52.5257,52.5944,52.5159,52.5551,111490.0
2024-01-17 13:00:00,53.58,53.61,53.55,53.56,119975.0,52.5551,52.5845,52.5257,52.5355,119975.0
2024-01-17 13:10:00,53.55,53.56,53.5,53.53,68170.0,52.5257,52.5355,52.4766,52.5061,68170.0
2024-01-17 13:20:00,53.53,53.53,53.46,53.48,132815.0,52.5061,52.5061,52.4374,52.457,132815.0
2024-01-17 13:30:00,53.48,53.48,53.41,53.42,127155.0,52.457,52.457,52.3884,52.3982,127155.0
2024-01-17 13:40:00,53.41,53.42,53.38,53.4,123135.0,52.3884,52.3982,52.3589,52.3786,123135.0
2024-01-17 13:50:00,53.41,53.49,53.41,53.48,122350.0,52.3884,52.4668,52.3884,52.457,122350.0
2024-01-17 14:00:00,53.51,53.55,53.48,53.5,135480.0,52.4865,52.5257,52.457,52.4766,135480.0
2024-01-17 14:10:00,53.51,53.53,53.49,53.53,53815.0,52.4865,52.5061,52.4668,52.5061,53815.0
2024-01-17 14:20:00,53.53,53.58,53.52,53.55,207680.0,52.5061,52.5551,52.4963,52.5257,207680.0
2024-01-17 14:30:00,53.56,53.6,53.55,53.56,111665.0,52.5355,52.5747,52.5257,52.5355,111665.0
2024-01-17 14:40:00,53.56,53.61,53.55,53.58,124845.0,52.5355,52.5845,52.5257,52.5551,124845.0
2024-01-17 14:50:00,53.58,53.59,53.56,53.58,194885.0,52.5551,52.5649,52.5355,52.5551,194885.0
2024-01-17 15:00:00,53.58,53.58,53.53,53.54,162990.0,52.5551,52.5551,52.5061,52.5159,162990.0
2024-01-17 15:10:00,53.54,53.55,53.49,53.54,120765.0,52.5159,52.5257,52.4668,52.5159,120765.0
2024-01-17 15:20:00,53.54,53.55,53.51,53.53,126220.0,52.5159,52.5257,52.4865,52.5061,126220.0
2024-01-17 15:30:00,53.53,53.61,53.53,53.58,198410.0,52.5061,52.5845,52.5061,52.5551,198410.0
2024-01-17 15:40:00,53.59,53.63,53.59,53.6,183155.0,52.5649,52.6042,52.5649,52.5747,183155.0
2024-01-17 15:50:00,53.6,53.71,53.6,53.67,350375.0,52.5747,52.6826,52.5747,52.6434,350375.0
2024-01-18 09:30:00,53.9,54.04,53.87,53.91,619590.0,52.869,53.0063,52.8396,52.8788,619590.0
2024-01-18 09:40:00,53.91,54.01,53.81,53.81,441460.0,52.8788,52.9769,52.7807,52.7807,441460.0
2024-01-18 09:50:00,53.82,53.88,53.74,53.87,139480.0,52.7905,52.8494,52.7121,52.8396,139480.0
2024-01-18 10:00:00,53.87,53.96,53.83,53.91,327040.0,52.8396,52.9278,52.8003,52.8788,327040.0
2024-01-18 10:10:00,53.92,54.01,53.87,53.94,198515.0,52.8886,52.9769,52.8396,52.9082,198515.0
2024-01-18 10:20:00,53.95,53.95,53.87,53.91,170410.0,52.918,52.918,52.8396,52.8788,170410.0
2024-01-18 10:30:00,53.95,54.01,53.9,53.98,180750.0,52.918,52.9769,52.869,52.9475,180750.0
2024-01-18 10:40:00,53.98,54.0,53.88,53.92,255215.0,52.9475,52.9671,52.8494,52.8886,255215.0
2024-01-18 10:50:00,53.93,53.93,53.77,53.79,1141940.0,52.8984,52.8984,52.7415,52.7611,1141940.0
2024-01-18 11:00:00,53.79,53.81,53.71,53.79,157260.0,52.7611,52.7807,52.6826,52.7611,157260.0
2024-01-18 11:10:00,53.79,53.84,53.79,53.82,56900.0,52.7611,52.8101,52.7611,52.7905,56900.0
2024-01-18 11:20:00,53.81,53.85,53.79,53.85,29620.0,52.7807,52.82,52.7611,52.82,29620.0
2024-01-18 11:30:00,53.85,53.89,53.83,53.85,110865.0,52.82,52.8592,52.8003,52.82,110865.0
2024-01-18 11:40:00,53.85,53.85,53.72,53.73,460080.0,52.82,52.82,52.6924,52.7022,460080.0
2024-01-18 11:50:00,53.73,53.81,53.73,53.77,157840.0,52.7022,52.7807,52.7022,52.7415,157840.0
2024-01-18 12:00:00,53.77,53.77,53.64,53.67,368275.0,52.7415,52.7415,52.614,52.6434,368275.0
2024-01-18 12:10:00,53.67,53.7,53.59,53.65,294695.0,52.6434,52.6728,52.5649,52.6238,294695.0
2024-01-18 12:20:00,53.66,53.7,53.63,53.68,125715.0,52.6336,52.6728,52.6042,52.6532,125715.0
2024-01-18 12:30:00,53.67,53.69,53.63,53.69,131260.0,52.6434,52.663,52.6042,52.663,131260.0
2024-01-18 12:40:00,53.7,53.73,53.66,53.71,58640.0,52.6728,52.7022,52.6336,52.6826,58640.0
2024-01-18 12:50:00,53.72,53.73,53.64,53.65,40845.0,52.6924,52.7022,52.614,52.6238,40845.0
2024-01-18 13:00:00,53.66,53.66,53.56,53.61,86775.0,52.6336,52.6336,52.5355,52.5845,86775.0
2024-01-18 13:10:00,53.59,53.64,53.56,53.61,114650.0,52.5649,52.614,52.5355,52.5845,114650.0
2024-01-18 13:20:00,53.6,53.64,53.57,53.61,90185.0,52.5747,52.614,52.5453,52.5845,90185.0
2024-01-18 13:30:00,53.61,53.75,53.61,53.74,167995.0,52.5845,52.7219,52.5845,52.7121,167995.0
2024-01-18 13:40:00,53.74,53.77,53.73,53.76,60880.0,52.7121,52.7415,52.7022,52.7317,60880.0
2024-01-18 13:50:00,53.76,53.8,53.76,53.79,390100.0,52.7317,52.7709,52.7317,52.7611,390100.0
2024-01-18 14:00:00,53.79,53.84,53.79,53.83,335150.0,52.7611,52.8101,52.7611,52.8003,335150.0
2024-01-18 14:10:00,53.83,53.9,53.83,53.88,146910.0,52.8003,52.869,52.8003,52.8494,146910.0
2024-01-18 14:20:00,53.88,53.97,53.86,53.97,202375.0,52.8494,52.9377,52.8298,52.9377,202375.0
2024-01-18 14:30:00,53.97,54.01,53.97,53.98,130475.0,52.9377,52.9769,52.9377,52.9475,130475.0
2024-01-18 14:40:00,53.97,53.99,53.88,53.95,206760.0,52.9377,52.9573,52.8494,52.918,206760.0
2024-01-18 14:50:00,53.96,54.01,53.96,54.01,150935.0,52.9278,52.9769,52.9278,52.9769,150935.0
2024-01-18 15:00:00,54.01,54.09,53.98,54.09,81285.0,52.9769,53.0554,52.9475,53.0554,81285.0
2024-01-18 15:10:00,54.09,54.09,54.03,54.05,51320.0,53.0554,53.0554,52.9965,53.0161,51320.0
2024-01-18 15:20:00,54.05,54.1,54.04,54.1,103960.0,53.0161,53.0652,53.0063,53.0652,103960.0
2024-01-18 15:30:00,54.11,54.11,54.05,54.05,244120.0,53.075,53.075,53.0161,53.0161,244120.0
2024-01-18 15:40:00,54.04,54.11,54.04,54.1,117730.0,53.0063,53.075,53.0063,53.0652,117730.0
2024-01-18 15:50:00,54.09,54.16,54.08,54.12,296460.0,53.0554,53.124,53.0456,53.0848,296460.0
2024-01-19 09:30:00,54.26,54.28,53.97,53.97,195005.0,53.2221,53.2417,52.9377,52.9377,195005.0
2024-01-19 09:40:00,53.96,54.02,53.87,54.02,237045.0,52.9278,52.9867,52.8396,52.9867,237045.0
2024-01-19 09:50:00,54.01,54.19,53.96,54.19,65585.0,52.9769,53.1534,52.9278,53.1534,65585.0
2024-01-19 10:00:00,54.14,54.21,53.95,54.02,322680.0,53.1044,53.1731,52.918,52.9867,322680.0
2024-01-19 10:10:00,54.03,54.1,53.99,54.09,133920.0,52.9965,53.0652,52.9573,53.0554,133920.0
2024-01-19 10:20:00,54.11,54.15,54.0,54.05,108960.0,53.075,53.1142,52.9671,53.0161,108960.0
2024-01-19 10:30:00,54.03,54.06,53.95,54.01,127220.0,52.9965,53.0259,52.918,52.9769,127220.0
2024-01-19 10:40:00,54.02,54.09,54.01,54.01,179435.0,52.9867,53.0554,52.9769,52.9769,179435.0
2024-01-19 10:50:00,54.02,54.08,53.98,54.05,194605.0,52.9867,53.0456,52.9475,53.0161,194605.0
2024-01-19 11:00:00,54.05,54.12,54.02,54.11,69310.0,53.0161,53.0848,52.9867,53.075,69310.0
2024-01-19 11:10:00,54.12,54.18,54.1,54.11,240610.0,53.0848,53.1436,53.0652,53.075,240610.0
2024-01-19 11:20:00,54.11,54.12,54.08,54.1,144720.0,53.075,53.0848,53.0456,53.0652,144720.0
2024-01-19 11:30:00,54.1,54.11,54.01,54.03,109390.0,53.0652,53.075,52.9769,52.9965,109390.0
2024-01-19 11:40:00,54.04,54.04,53.97,53.98,196800.0,53.0063,53.0063,52.9377,52.9475,196800.0
2024-01-19 11:50:00,54.0,54.07,53.99,54.06,141670.0,52.9671,53.0357,52.9573,53.0259,141670.0
2024-01-19 12:00:00,54.05,54.07,54.02,54.04,39725.0,53.0161,53.0357,52.9867,53.0063,39725.0
2024-01-19 12:10:00,54.03,54.09,54.0,54.07,157760.0,52.9965,53.0554,52.9671,53.0357,157760.0
2024-01-19 12:20:00,54.07,54.16,54.06,54.16,142145.0,53.0357,53.124,53.0259,53.124,142145.0
2024-01-19 12:30:00,54.16,54.22,54.14,54.16,349165.0,53.124,53.1829,53.1044,53.124,349165.0
2024-01-19 12:40:00,54.16,54.2,54.12,54.17,119870.0,53.124,53.1633,53.0848,53.1338,119870.0
2024-01-19 12:50:00,54.18,54.27,54.18,54.26,53840.0,53.1436,53.2319,53.1436,53.2221,53840.0
2024-01-19 13:00:00,54.26,54.29,54.22,54.27,134260.0,53.2221,53.2515,53.1829,53.2319,134260.0
2024-01-19 13:10:00,54.28,54.38,54.27,54.33,94945.0,53.2417,53.3398,53.2319,53.2908,94945.0
2024-01-19 13:20:00,54.35,54.43,54.35,54.43,137300.0,53.3104,53.3889,53.3104,53.3889,137300.0
2024-01-19 13:30:00,54.43,54.5,54.43,54.48,70615.0,53.3889,53.4575,53.3889,53.4379,70615.0
2024-01-19 13:40:00,54.48,54.49,54.46,54.49,23035.0,53.4379,53.4477,53.4183,53.4477,23035.0
2024-01-19 13:50:00,54.5,54.53,54.47,54.53,30785.0,53.4575,53.4869,53.4281,53.4869,30785.0
2024-01-19 14:00:00,54.52,54.56,54.51,54.55,18490.0,53.4771,53.5164,53.4673,53.5066,18490.0
2024-01-19 14:10:00,54.56,54.61,54.56,54.57,62470.0,53.5164,53.5654,53.5164,53.5262,62470.0
2024-01-19 14:20:00,54.58,54.73,54.57,54.68,240545.0,53.536,53.6831,53.5262,53.6341,240545.0
2024-01-19 14:30:00,54.68,54.69,54.57,54.62,264085.0,53.6341,53.6439,53.5262,53.5752,264085.0
2024-01-19 14:40:00,54.62,54.64,54.58,54.63,319770.0,53.5752,53.5948,53.536,53.585,319770.0
2024-01-19 14:50:00,54.64,54.65,54.58,54.64,84290.0,53.5948,53.6047,53.536,53.5948,84290.0
2024-01-19 15:00:00,54.63,54.68,54.61,54.62,167310.0,53.585,53.6341,53.5654,53.5752,167310.0
2024-01-19 15:10:00,54.62,54.63,54.58,54.6,83045.0,53.5752,53.585,53.536,53.5556,83045.0
2024-01-19 15:20:00,54.6,54.61,54.55,54.58,79440.0,53.5556,53.5654,53.5066,53.536,79440.0
2024-01-19 15:30:00,54.58,54.62,54.57,54.58,71820.0,53.536,53.5752,53.5262,53.536,71820.0
2024-01-19 15:40:00,54.57,54.59,54.56,54.57,118805.0,53.5262,53.5458,53.5164,53.5262,118805.0
2024-01-19 15:50:00,54.58,54.67,54.55,54.66,279870.0,53.536,53.6243,53.5066,53.6145,279870.0
2024-01-22 09:30:00,54.96,55.19,54.96,55.16,244045.0,53.9087,54.1343,53.9087,54.1049,244045.0
2024-01-22 09:40:00,55.16,55.22,55.11,55.21,281735.0,54.1049,54.1637,54.0559,54.1539,281735.0
2024-01-22 09:50:00,55.21,55.36,55.21,55.32,218040.0,54.1539,54.3011,54.1539,54.2618,218040.0
2024-01-22 10:00:00,55.32,55.37,55.25,55.31,334150.0,54.2618,54.3109,54.1932,54.252,334150.0
2024-01-22 10:10:00,55.32,55.38,55.28,55.34,185930.0,54.2618,54.3207,54.2226,54.2815,185930.0
2024-01-22 10:20:00,55.34,55.42,55.33,55.35,73080.0,54.2815,54.3599,54.2716,54.2913,73080.0
2024-01-22 10:30:00,55.35,55.35,55.21,55.24,168880.0,54.2913,54.2913,54.1539,54.1834,168880.0
2024-01-22 10:40:00,55.25,55.25,55.11,55.13,363685.0,54.1932,54.1932,54.0559,54.0755,363685.0
2024-01-22 10:50:00,55.1,55.21,55.1,55.18,329460.0,54.046,54.1539,54.046,54.1245,329460.0
2024-01-22 11:00:00,55.18,55.18,55.09,55.16,234465.0,54.1245,54.1245,54.0362,54.1049,234465.0
2024-01-22 11:10:00,55.16,55.22,55.14,55.21,106360.0,54.1049,54.1637,54.0853,54.1539,106360.0
2024-01-22 11:20:00,55.22,55.23,55.16,55.23,124210.0,54.1637,54.1736,54.1049,54.1736,124210.0
2024-01-22 11:30:00,55.24,55.24,55.18,55.2,174480.0,54.1834,54.1834,54.1245,54.1441,174480.0
2024-01-22 11:40:00,55.19,55.21,55.15,55.16,235585.0,54.1343,54.1539,54.0951,54.1049,235585.0
2024-01-22 11:50:00,55.16,55.24,55.14,55.22,88220.0,54.1049,54.1834,54.0853,54.1637,88220.0
2024-01-22 12:00:00,55.23,55.23,55.14,55.15,304190.0,54.1736,54.1736,54.0853,54.0951,304190.0
2024-01-22 12:10:00,55.14,55.18,55.11,55.18,117460.0,54.0853,54.1245,54.0559,54.1245,117460.0
2024-01-22 12:20:00,55.16,55.21,55.16,55.21,98810.0,54.1049,54.1539,54.1049,54.1539,98810.0
2024-01-22 12:30:00,55.21,55.22,55.14,55.19,80870.0,54.1539,54.1637,54.0853,54.1343,80870.0
2024-01-22 12:40:00,55.19,55.19,55.14,55.14,72310.0,54.1343,54.1343,54.0853,54.0853,72310.0
2024-01-22 12:50:00,55.13,55.18,55.12,55.15,100595.0,54.0755,54.1245,54.0657,54.0951,100595.0
2024-01-22 13:00:00,55.15,55.16,55.1,55.15,166230.0,54.0951,54.1049,54.046,54.0951,166230.0
2024-01-22 13:10:00,55.15,55.18,55.11,55.12,94950.0,54.0951,54.1245,54.0559,54.0657,94950.0
2024-01-22 13:20:00,55.1,55.14,55.02,55.03,66660.0,54.046,54.0853,53.9676,53.9774,66660.0
2024-01-22 13:30:00,55.02,55.09,55.02,55.09,113075.0,53.9676,54.0362,53.9676,54.0362,113075.0
2024-01-22 13:40:00,55.09,55.11,55.05,55.08,126490.0,54.0362,54.0559,53.997,54.0264,126490.0
2024-01-22 13:50:00,55.1,55.15,55.09,55.12,98370.0,54.046,54.0951,54.0362,54.0657,98370.0
2024-01-22 14:00:00,55.13,55.16,55.12,55.16,82035.0,54.0755,54.1049,54.0657,54.1049,82035.0
2024-01-22 14:10:00,55.16,55.16,55.07,55.08,127170.0,54.1049,54.1049,54.0166,54.0264,127170.0
2024-01-22 14:20:00,55.07,55.11,55.04,55.11,66300.0,54.0166,54.0559,53.9872,54.0559,66300.0
2024-01-22 14:30:00,55.11,55.14,55.09,55.13,240950.0,54.0559,54.0853,54.0362,54.0755,240950.0
2024-01-22 14:40:00,55.13,55.15,55.11,55.14,157920.0,54.0755,54.0951,54.0559,54.0853,157920.0
2024-01-22 14:50:00,55.14,55.17,55.13,55.15,151625.0,54.0853,54.1147,54.0755,54.0951,151625.0
2024-01-22 15:00:00,55.16,55.16,55.08,55.14,155095.0,54.1049,54.1049,54.0264,54.0853,155095.0
2024-01-22 15:10:00,55.14,55.21,55.14,55.21,108275.0,54.0853,54.1539,54.0853,54.1539,108275.0
2024-01-22 15:20:00,55.21,55.28,55.2,55.28,240390.0,54.1539,54.2226,54.1441,54.2226,240390.0
2024-01-22 15:30:00,55.28,55.33,55.28,55.28,189130.0,54.2226,54.2716,54.2226,54.2226,189130.0
2024-01-22 15:40:00,55.28,55.3,55.22,55.23,380025.0,54.2226,54.2422,54.1637,54.1736,380025.0
2024-01-22 15:50:00,55.23,55.3,55.23,55.28,932820.0,54.1736,54.2422,54.1736,54.2226,932820.0
2024-01-23 09:30:00,55.6,55.71,55.45,55.5,247460.0,54.5365,54.6444,54.3893,54.4384,247460.0
2024-01-23 09:40:00,55.48,55.5,55.39,55.42,132665.0,54.4188,54.4384,54.3305,54.3599,132665.0
2024-01-23 09:50:00,55.42,55.48,55.36,55.45,120585.0,54.3599,54.4188,54.3011,54.3893,120585.0
2024-01-23 10:00:00,55.44,55.45,55.37,55.42,179315.0,54.3795,54.3893,54.3109,54.3599,179315.0
2024-01-23 10:10:00,55.43,55.47,55.4,55.4,121305.0,54.3697,54.409,54.3403,54.3403,121305.0
2024-01-23 10:20:00,55.38,55.38,55.27,55.29,142165.0,54.3207,54.3207,54.2128,54.2324,142165.0
2024-01-23 10:30:00,55.28,55.28,55.13,55.13,180535.0,54.2226,54.2226,54.0755,54.0755,180535.0
2024-01-23 10:40:00,55.13,55.13,55.0,55.06,99610.0,54.0755,54.0755,53.948,54.0068,99610.0
2024-01-23 10:50:00,55.05,55.05,54.97,55.03,122405.0,53.997,53.997,53.9185,53.9774,122405.0
2024-01-23 11:00:00,55.04,55.11,55.04,55.11,126840.0,53.9872,54.0559,53.9872,54.0559,126840.0
2024-01-23 11:10:00,55.12,55.15,55.01,55.02,126650.0,54.0657,54.0951,53.9578,53.9676,126650.0
2024-01-23 11:20:00,55.0,55.03,54.95,54.96,141080.0,53.948,53.9774,53.8989,53.9087,141080.0
2024-01-23 11:30:00,54.96,54.98,54.9,54.97,78475.0,53.9087,53.9283,53.8499,53.9185,78475.0
2024-01-23 11:40:00,54.95,54.99,54.94,54.94,104930.0,53.8989,53.9381,53.8891,53.8891,104930.0
2024-01-23 11:50:00,54.95,55.01,54.95,55.01,116135.0,53.8989,53.9578,53.8989,53.9578,116135.0
2024-01-23 12:00:00,55.02,55.02,54.95,54.97,87550.0,53.9676,53.9676,53.8989,53.9185,87550.0
2024-01-23 12:10:00,54.98,54.98,54.93,54.96,124220.0,53.9283,53.9283,53.8793,53.9087,124220.0
2024-01-23 12:20:00,54.95,54.95,54.89,54.92,206695.0,53.8989,53.8989,53.8401,53.8695,206695.0
2024-01-23 12:30:00,54.93,54.93,54.88,54.9,110330.0,53.8793,53.8793,53.8303,53.8499,110330.0
2024-01-23 12:40:00,54.9,54.93,54.89,54.91,47150.0,53.8499,53.8793,53.8401,53.8597,47150.0
2024-01-23 12:50:00,54.91,54.97,54.91,54.97,79965.0,53.8597,53.9185,53.8597,53.9185,79965.0
2024-01-23 13:00:00,54.95,54.95,54.9,54.93,540720.0,53.8989,53.8989,53.8499,53.8793,540720.0
2024-01-23 13:10:00,54.93,54.96,54.92,54.93,28175.0,53.8793,53.9087,53.8695,53.8793,28175.0
2024-01-23 13:20:00,54.93,54.95,54.92,54.92,54525.0,53.8793,53.8989,53.8695,53.8695,54525.0
2024-01-23 13:30:00,54.92,54.93,54.9,54.91,100545.0,53.8695,53.8793,53.8499,53.8597,100545.0
2024-01-23 13:40:00,54.92,54.99,54.91,54.99,75170.0,53.8695,53.9381,53.8597,53.9381,75170.0
2024-01-23 13:50:00,54.99,55.02,54.97,55.0,89750.0,53.9381,53.9676,53.9185,53.948,89750.0
2024-01-23 14:00:00,55.0,55.0,54.98,54.99,94675.0,53.948,53.948,53.9283,53.9381,94675.0
2024-01-23 14:10:00,54.99,55.02,54.97,54.98,75010.0,53.9381,53.9676,53.9185,53.9283,75010.0
2024-01-23 14:20:00,54.98,55.02,54.97,55.02,184215.0,53.9283,53.9676,53.9185,53.9676,184215.0
2024-01-23 14:30:00,55.02,55.05,54.99,55.05,87140.0,53.9676,53.997,53.9381,53.997,87140.0
2024-01-23 14:40:00,55.05,55.14,55.05,55.12,101310.0,53.997,54.0853,53.997,54.0657,101310.0
2024-01-23 14:50:00,55.11,55.16,55.1,55.13,84695.0,54.0559,54.1049,54.046,54.0755,84695.0
2024-01-23 15:00:00,55.14,55.17,55.09,55.16,82335.0,54.0853,54.1147,54.0362,54.1049,82335.0
2024-01-23 15:10:00,55.16,55.23,55.16,55.22,120950.0,54.1049,54.1736,54.1049,54.1637,120950.0
2024-01-23 15:20:00,55.23,55.23,55.13,55.15,140295.0,54.1736,54.1736,54.0755,54.0951,140295.0
2024-01-23 15:30:00,55.14,55.15,55.07,55.07,235915.0,54.0853,54.0951,54.0166,54.0166,235915.0
2024-01-23 15:40:00,55.07,55.1,55.05,55.05,185125.0,54.0166,54.046,53.997,53.997,185125.0
2024-01-23 15:50:00,55.05,55.11,55.04,55.06,484920.0,53.997,54.0559,53.9872,54.0068,484920.0
2024-01-24 09:30:00,55.57,55.6,55.36,55.45,278485.0,54.5071,54.5365,54.3011,54.3893,278485.0
2024-01-24 09:40:00,55.45,55.46,55.25,55.27,317440.0,54.3893,54.3992,54.1932,54.2128,317440.0
2024-01-24 09:50:00,55.24,55.28,55.13,55.16,207340.0,54.1834,54.2226,54.0755,54.1049,207340.0
2024-01-24 10:00:00,55.16,55.16,54.95,55.07,190405.0,54.1049,54.1049,53.8989,54.0166,190405.0
2024-01-24 10:10:00,55.06,55.16,55.03,55.15,79860.0,54.0068,54.1049,53.9774,54.0951,79860.0
2024-01-24 10:20:00,55.15,55.16,55.08,55.15,52240.0,54.0951,54.1049,54.0264,54.0951,52240.0
2024-01-24 10:30:00,55.16,55.25,55.11,55.25,102600.0,54.1049,54.1932,54.0559,54.1932,102600.0
2024-01-24 10:40:00,55.25,55.37,55.22,55.27,121195.0,54.1932,54.3109,54.1637,54.2128,121195.0
2024-01-24 10:50:00,55.26,55.26,55.17,55.2,110205.0,54.203,54.203,54.1147,54.1441,110205.0
2024-01-24 11:00:00,55.21,55.27,55.19,55.2,123465.0,54.1539,54.2128,54.1343,54.1441,123465.0
2024-01-24 11:10:00,55.2,55.25,55.18,55.25,111025.0,54.1441,54.1932,54.1245,54.1932,111025.0
2024-01-24 11:20:00,55.25,55.29,55.25,55.26,47675.0,54.1932,54.2324,54.1932,54.203,47675.0
2024-01-24 11:30:00,55.27,55.28,55.22,55.24,26900.0,54.2128,54.2226,54.1637,54.1834,26900.0
2024-01-24 11:40:00,55.25,55.29,55.22,55.24,42145.0,54.1932,54.2324,54.1637,54.1834,42145.0
2024-01-24 11:50:00,55.25,55.28,55.23,55.25,96250.0,54.1932,54.2226,54.1736,54.1932,96250.0
2024-01-24 12:00:00,55.24,55.25,55.18,55.23,129290.0,54.1834,54.1932,54.1245,54.1736,129290.0
2024-01-24 12:10:00,55.23,55.24,55.15,55.15,147465.0,54.1736,54.1834,54.0951,54.0951,147465.0
2024-01-24 12:20:00,55.14,55.19,55.11,55.17,67195.0,54.0853,54.1343,54.0559,54.1147,67195.0
2024-01-24 12:30:00,55.17,55.21,55.17,55.2,77060.0,54.1147,54.1539,54.1147,54.1441,77060.0
2024-01-24 12:40:00,55.2,55.2,55.14,55.17,103560.0,54.1441,54.1441,54.0853,54.1147,103560.0
2024-01-24 12:50:00,55.17,55.22,55.17,55.22,39340.0,54.1147,54.1637,54.1147,54.1637,39340.0
2024-01-24 13:00:00,55.22,55.23,55.09,55.13,312145.0,54.1637,54.1736,54.0362,54.0755,312145.0
2024-01-24 13:10:00,55.12,55.13,55.0,55.01,244490.0,54.0657,54.0755,53.948,53.9578,244490.0
2024-01-24 13:20:00,55.02,55.04,54.98,55.01,159750.0,53.9676,53.9872,53.9283,53.9578,159750.0
2024-01-24 13:30:00,55.01,55.01,54.89,54.89,105280.0,53.9578,53.9578,53.8401,53.8401,105280.0
2024-01-24 13:40:00,54.87,54.93,54.87,54.9,105330.0,53.8204,53.8793,53.8204,53.8499,105330.0
2024-01-24 13:50:00,54.89,54.93,54.87,54.92,121585.0,53.8401,53.8793,53.8204,53.8695,121585.0
2024-01-24 14:00:00,54.92,54.93,54.89,54.9,134950.0,53.8695,53.8793,53.8401,53.8499,134950.0
2024-01-24 14:10:00,54.89,54.89,54.83,54.84,89250.0,53.8401,53.8401,53.7812,53.791,89250.0
2024-01-24 14:20:00,54.83,54.83,54.77,54.8,65225.0,53.7812,53.7812,53.7224,53.7518,65225.0
2024-01-24 14:30:00,54.8,54.85,54.76,54.81,96920.0,53.7518,53.8008,53.7125,53.7616,96920.0
2024-01-24 14:40:00,54.81,54.9,54.81,54.9,85695.0,53.7616,53.8499,53.7616,53.8499,85695.0
2024-01-24 14:50:00,54.9,54.92,54.86,54.87,211115.0,53.8499,53.8695,53.8106,53.8204,211115.0
2024-01-24 15:00:00,54.87,54.91,54.85,54.89,55490.0,53.8204,53.8597,53.8008,53.8401,55490.0
2024-01-24 15:10:00,54.89,54.89,54.74,54.74,425190.0,53.8401,53.8401,53.6929,53.6929,425190.0
2024-01-24 15:20:00,54.74,54.75,54.68,54.69,120940.0,53.6929,53.7027,53.6341,53.6439,120940.0
2024-01-24 15:30:00,54.69,54.78,54.68,54.77,124880.0,53.6439,53.7322,53.6341,53.7224,124880.0
2024-01-24 15:40:00,54.78,54.82,54.72,54.73,195970.0,53.7322,53.7714,53.6733,53.6831,195970.0
2024-01-24 15:50:00,54.7,54.76,54.69,54.72,337260.0,53.6537,53.7125,53.6439,53.6733,337260.0
2024-01-25 09:30:00,55.15,55.36,55.11,55.23,245410.0,54.0951,54.3011,54.0559,54.1736,245410.0
2024-01-25 09:40:00,55.22,55.24,54.98,55.03,52450.0,54.1637,54.1834,53.9283,53.9774,52450.0
2024-01-25 09:50:00,55.01,55.22,55.01,55.16,153365.0,53.9578,54.1637,53.9578,54.1049,153365.0
2024-01-25 10:00:00,55.22,55.27,55.08,55.26,218645.0,54.1637,54.2128,54.0264,54.203,218645.0
2024-01-25 10:10:00,55.26,55.29,55.09,55.09,510305.0,54.203,54.2324,54.0362,54.0362,510305.0
2024-01-25 10:20:00,55.13,55.21,55.13,55.13,66855.0,54.0755,54.1539,54.0755,54.0755,66855.0
2024-01-25 10:30:00,55.12,55.13,54.93,54.94,44580.0,54.0657,54.0755,53.8793,53.8891,44580.0
2024-01-25 10:40:00,54.95,54.97,54.87,54.87,73925.0,53.8989,53.9185,53.8204,53.8204,73925.0
2024-01-25 10:50:00,54.88,54.88,54.8,54.84,63335.0,53.8303,53.8303,53.7518,53.791,63335.0
2024-01-25 11:00:00,54.82,54.9,54.78,54.85,78760.0,53.7714,53.8499,53.7322,53.8008,78760.0
2024-01-25 11:10:00,54.86,54.94,54.85,54.92,55225.0,53.8106,53.8891,53.8008,53.8695,55225.0
2024-01-25 11:20:00,54.9,54.98,54.89,54.98,145430.0,53.8499,53.9283,53.8401,53.9283,145430.0
2024-01-25 11:30:00,54.97,54.97,54.9,54.93,86010.0,53.9185,53.9185,53.8499,53.8793,86010.0
2024-01-25 11:40:00,54.92,54.93,54.86,54.92,48120.0,53.8695,53.8793,53.8106,53.8695,48120.0
2024-01-25 11:50:00,54.92,54.94,54.87,54.9,115845.0,53.8695,53.8891,53.8204,53.8499,115845.0
2024-01-25 12:00:00,54.9,54.91,54.78,54.79,154280.0,53.8499,53.8597,53.7322,53.742,154280.0
2024-01-25 12:10:00,54.79,54.86,54.79,54.86,191115.0,53.742,53.8106,53.742,53.8106,191115.0
2024-01-25 12:20:00,54.83,54.88,54.82,54.84,224760.0,53.7812,53.8303,53.7714,53.791,224760.0
2024-01-25 12:30:00,54.84,54.85,54.75,54.78,64240.0,53.791,53.8008,53.7027,53.7322,64240.0
2024-01-25 12:40:00,54.78,54.8,54.74,54.75,55020.0,53.7322,53.7518,53.6929,53.7027,55020.0
2024-01-25 12:50:00,54.76,54.81,54.74,54.81,74670.0,53.7125,53.7616,53.6929,53.7616,74670.0
2024-01-25 13:00:00,54.81,54.97,54.81,54.94,152420.0,53.7616,53.9185,53.7616,53.8891,152420.0
2024-01-25 13:10:00,54.92,54.94,54.82,54.83,69315.0,53.8695,53.8891,53.7714,53.7812,69315.0
2024-01-25 13:20:00,54.83,54.88,54.82,54.83,38415.0,53.7812,53.8303,53.7714,53.7812,38415.0
2024-01-25 13:30:00,54.83,54.87,54.81,54.87,88405.0,53.7812,53.8204,53.7616,53.8204,88405.0
2024-01-25 13:40:00,54.86,54.92,54.86,54.9,63385.0,53.8106,53.8695,53.8106,53.8499,63385.0
2024-01-25 13:50:00,54.92,54.92,54.82,54.83,32555.0,53.8695,53.8695,53.7714,53.7812,32555.0
2024-01-25 14:00:00,54.82,54.83,54.77,54.8,130560.0,53.7714,53.7812,53.7224,53.7518,130560.0
2024-01-25 14:10:00,54.8,54.91,54.8,54.91,52000.0,53.7518,53.8597,53.7518,53.8597,52000.0
2024-01-25 14:20:00,54.91,54.96,54.9,54.96,68305.0,53.8597,53.9087,53.8499,53.9087,68305.0
2024-01-25 14:30:00,54.95,55.0,54.94,54.97,59380.0,53.8989,53.948,53.8891,53.9185,59380.0
2024-01-25 14:40:00,54.96,54.96,54.9,54.91,73475.0,53.9087,53.9087,53.8499,53.8597,73475.0
2024-01-25 14:50:00,54.9,54.97,54.9,54.96,43090.0,53.8499,53.9185,53.8499,53.9087,43090.0
2024-01-25 15:00:00,54.95,54.97,54.94,54.95,75440.0,53.8989,53.9185,53.8891,53.8989,75440.0
2024-01-25 15:10:00,54.93,54.95,54.88,54.92,69920.0,53.8793,53.8989,53.8303,53.8695,69920.0
2024-01-25 15:20:00,54.94,54.94,54.89,54.9,113530.0,53.8891,53.8891,53.8401,53.8499,113530.0
2024-01-25 15:30:00,54.91,55.0,54.89,54.98,98045.0,53.8597,53.948,53.8401,53.9283,98045.0
2024-01-25 15:40:00,54.98,55.0,54.96,54.98,105590.0,53.9283,53.948,53.9087,53.9283,105590.0
2024-01-25 15:50:00,54.98,55.06,54.95,55.06,241465.0,53.9283,54.0068,53.8989,54.0068,241465.0
2024-01-26 09:30:00,55.22,55.42,55.2,55.4,184050.0,54.1637,54.3599,54.1441,54.3403,184050.0
2024-01-26 09:40:00,55.42,55.43,55.22,55.22,141630.0,54.3599,54.3697,54.1637,54.1637,141630.0
2024-01-26 09:50:00,55.26,55.27,55.17,55.25,121795.0,54.203,54.2128,54.1147,54.1932,121795.0
2024-01-26 10:00:00,55.25,55.27,55.13,55.17,62725.0,54.1932,54.2128,54.0755,54.1147,62725.0
2024-01-26 10:10:00,55.2,55.27,55.1,55.12,63405.0,54.1441,54.2128,54.046,54.0657,63405.0
2024-01-26 10:20:00,55.15,55.26,55.15,55.25,46865.0,54.0951,54.203,54.0951,54.1932,46865.0
2024-01-26 10:30:00,55.25,55.33,55.22,55.33,95785.0,54.1932,54.2716,54.1637,54.2716,95785.0
2024-01-26 10:40:00,55.34,55.4,55.33,55.34,99155.0,54.2815,54.3403,54.2716,54.2815,99155.0
2024-01-26 10:50:00,55.35,55.41,55.31,55.35,125345.0,54.2913,54.3501,54.252,54.2913,125345.0
2024-01-26 11:00:00,55.35,55.35,55.25,55.26,53645.0,54.2913,54.2913,54.1932,54.203,53645.0
2024-01-26 11:10:00,55.27,55.27,55.19,55.2,46190.0,54.2128,54.2128,54.1343,54.1441,46190.0
2024-01-26 11:20:00,55.2,55.25,55.19,55.22,146165.0,54.1441,54.1932,54.1343,54.1637,146165.0
2024-01-26 11:30:00,55.22,55.24,55.15,55.18,70550.0,54.1637,54.1834,54.0951,54.1245,70550.0
2024-01-26 11:40:00,55.18,55.2,55.16,55.19,41080.0,54.1245,54.1441,54.1049,54.1343,41080.0
2024-01-26 11:50:00,55.19,55.26,55.19,55.26,46820.0,54.1343,54.203,54.1343,54.203,46820.0
2024-01-26 12:00:00,55.25,55.26,55.18,55.19,108165.0,54.1932,54.203,54.1245,54.1343,108165.0
2024-01-26 12:10:00,55.19,55.22,55.16,55.21,122780.0,54.1343,54.1637,54.1049,54.1539,122780.0
2024-01-26 12:20:00,55.21,55.22,55.17,55.18,316525.0,54.1539,54.1637,54.1147,54.1245,316525.0
2024-01-26 12:30:00,55.18,55.18,55.02,55.05,520615.0,54.1245,54.1245,53.9676,53.997,520615.0
2024-01-26 12:40:00,55.05,55.07,55.01,55.01,90015.0,53.997,54.0166,53.9578,53.9578,90015.0
2024-01-26 12:50:00,55.02,55.06,54.98,55.05,95220.0,53.9676,54.0068,53.9283,53.997,95220.0
2024-01-26 13:00:00,55.05,55.09,55.02,55.09,81360.0,53.997,54.0362,53.9676,54.0362,81360.0
2024-01-26 13:10:00,55.1,55.1,55.07,55.08,38770.0,54.046,54.046,54.0166,54.0264,38770.0
2024-01-26 13:20:00,55.07,55.14,55.07,55.13,79615.0,54.0166,54.0853,54.0166,54.0755,79615.0
2024-01-26 13:30:00,55.14,55.15,55.11,55.13,67170.0,54.0853,54.0951,54.0559,54.0755,67170.0
2024-01-26 13:40:00,55.11,55.11,55.04,55.06,56520.0,54.0559,54.0559,53.9872,54.0068,56520.0
2024-01-26 13:50:00,55.07,55.08,55.03,55.07,14960.0,54.0166,54.0264,53.9774,54.0166,14960.0
2024-01-26 14:00:00,55.07,55.12,55.07,55.09,70500.0,54.0166,54.0657,54.0166,54.0362,70500.0
2024-01-26 14:10:00,55.09,55.14,55.09,55.11,12255.0,54.0362,54.0853,54.0362,54.0559,12255.0
2024-01-26 14:20:00,55.11,55.13,55.09,55.12,101200.0,54.0559,54.0755,54.0362,54.0657,101200.0
2024-01-26 14:30:00,55.12,55.14,55.08,55.14,104665.0,54.0657,54.0853,54.0264,54.0853,104665.0
2024-01-26 14:40:00,55.14,55.18,55.14,55.16,58120.0,54.0853,54.1245,54.0853,54.1049,58120.0
2024-01-26 14:50:00,55.16,55.19,55.12,55.18,126700.0,54.1049,54.1343,54.0657,54.1245,126700.0
2024-01-26 15:00:00,55.18,55.18,55.13,55.13,83570.0,54.1245,54.1245,54.0755,54.0755,83570.0
2024-01-26 15:10:00,55.13,55.15,55.12,55.13,63850.0,54.0755,54.0951,54.0657,54.0755,63850.0
2024-01-26 15:20:00,55.12,55.12,55.07,55.08,85105.0,54.0657,54.0657,54.0166,54.0264,85105.0
2024-01-26 15:30:00,55.09,55.09,55.06,55.07,54065.0,54.0362,54.0362,54.0068,54.0166,54065.0
2024-01-26 15:40:00,55.06,55.11,55.05,55.11,61930.0,54.0068,54.0559,53.997,54.0559,61930.0
2024-01-26 15:50:00,55.12,55.15,55.1,55.11,199295.0,54.0657,54.0951,54.046,54.0559,199295.0
2024-01-29 09:30:00,55.06,55.13,54.98,54.98,143995.0,54.0068,54.0755,53.9283,53.9283,143995.0
2024-01-29 09:40:00,55.01,55.03,54.91,55.0,116215.0,53.9578,53.9774,53.8597,53.948,116215.0
2024-01-29 09:50:00,54.98,55.08,54.97,55.08,40025.0,53.9283,54.0264,53.9185,54.0264,40025.0
2024-01-29 10:00:00,55.09,55.13,54.97,55.12,494470.0,54.0362,54.0755,53.9185,54.0657,494470.0
2024-01-29 10:10:00,55.13,55.15,55.07,55.15,175070.0,54.0755,54.0951,54.0166,54.0951,175070.0
2024-01-29 10:20:00,55.15,55.15,55.01,55.03,199845.0,54.0951,54.0951,53.9578,53.9774,199845.0
2024-01-29 10:30:00,55.05,55.15,55.0,55.15,160475.0,53.997,54.0951,53.948,54.0951,160475.0
2024-01-29 10:40:00,55.15,55.16,55.09,55.12,111525.0,54.0951,54.1049,54.0362,54.0657,111525.0
2024-01-29 10:50:00,55.11,55.15,55.07,55.08,74685.0,54.0559,54.0951,54.0166,54.0264,74685.0
2024-01-29 11:00:00,55.08,55.08,55.05,55.08,74325.0,54.0264,54.0264,53.997,54.0264,74325.0
2024-01-29 11:10:00,55.09,55.12,55.08,55.12,63275.0,54.0362,54.0657,54.0264,54.0657,63275.0
2024-01-29 11:20:00,55.12,55.13,55.08,55.08,134450.0,54.0657,54.0755,54.0264,54.0264,134450.0
2024-01-29 11:30:00,55.08,55.1,55.05,55.08,29075.0,54.0264,54.046,53.997,54.0264,29075.0
2024-01-29 11:40:00,55.09,55.13,55.09,55.13,124085.0,54.0362,54.0755,54.0362,54.0755,124085.0
2024-01-29 11:50:00,55.13,55.13,55.1,55.13,145850.0,54.0755,54.0755,54.046,54.0755,145850.0
2024-01-29 12:00:00,55.13,55.13,55.08,55.1,37225.0,54.0755,54.0755,54.0264,54.046,37225.0
2024-01-29 12:10:00,55.12,55.12,55.07,55.09,41875.0,54.0657,54.0657,54.0166,54.0362,41875.0
2024-01-29 12:20:00,55.08,55.17,55.08,55.15,38730.0,54.0264,54.1147,54.0264,54.0951,38730.0
2024-01-29 12:30:00,55.16,55.19,55.16,55.19,38610.0,54.1049,54.1343,54.1049,54.1343,38610.0
2024-01-29 12:40:00,55.18,55.2,55.11,55.13,100945.0,54.1245,54.1441,54.0559,54.0755,100945.0
2024-01-29 12:50:00,55.12,55.15,55.11,55.15,39700.0,54.0657,54.0951,54.0559,54.0951,39700.0
2024-01-29 13:00:00,55.15,55.16,55.1,55.16,142690.0,54.0951,54.1049,54.046,54.1049,142690.0
2024-01-29 13:10:00,55.14,55.14,55.11,55.13,24055.0,54.0853,54.0853,54.0559,54.0755,24055.0
2024-01-29 13:20:00,55.14,55.19,55.14,55.19,26615.0,54.0853,54.1343,54.0853,54.1343,26615.0
2024-01-29 13:30:00,55.2,55.2,55.17,55.17,25405.0,54.1441,54.1441,54.1147,54.1147,25405.0
2024-01-29 13:40:00,55.18,55.19,55.16,55.18,79645.0,54.1245,54.1343,54.1049,54.1245,79645.0
2024-01-29 13:50:00,55.17,55.18,55.13,55.15,28320.0,54.1147,54.1245,54.0755,54.0951,28320.0
2024-01-29 14:00:00,55.15,55.18,55.14,55.18,21635.0,54.0951,54.1245,54.0853,54.1245,21635.0
2024-01-29 14:10:00,55.2,55.25,55.2,55.22,79270.0,54.1441,54.1932,54.1441,54.1637,79270.0
2024-01-29 14:20:00,55.21,55.23,55.2,55.23,42640.0,54.1539,54.1736,54.1441,54.1736,42640.0
2024-01-29 14:30:00,55.24,55.27,55.23,55.26,55695.0,54.1834,54.2128,54.1736,54.203,55695.0
2024-01-29 14:40:00,55.26,55.29,55.25,55.25,156790.0,54.203,54.2324,54.1932,54.1932,156790.0
2024-01-29 14:50:00,55.25,55.26,55.23,55.24,58920.0,54.1932,54.203,54.1736,54.1834,58920.0
2024-01-29 15:00:00,55.24,55.44,55.24,55.41,268505.0,54.1834,54.3795,54.1834,54.3501,268505.0
2024-01-29 15:10:00,55.41,55.53,55.41,55.53,166305.0,54.3501,54.4678,54.3501,54.4678,166305.0
2024-01-29 15:20:00,55.53,55.61,55.52,55.56,240855.0,54.4678,54.5463,54.458,54.4972,240855.0
2024-01-29 15:30:00,55.57,55.6,55.55,55.55,134110.0,54.5071,54.5365,54.4874,54.4874,134110.0
2024-01-29 15:40:00,55.54,55.55,55.49,55.49,74855.0,54.4776,54.4874,54.4286,54.4286,74855.0
2024-01-29 15:50:00,55.49,55.64,55.48,55.64,286045.0,54.4286,54.5757,54.4188,54.5757,286045.0
2024-01-30 09:30:00,55.45,55.48,55.34,55.37,150475.0,54.3893,54.4188,54.2815,54.3109,150475.0
2024-01-30 09:40:00,55.39,55.51,55.34,55.51,92375.0,54.3305,54.4482,54.2815,54.4482,92375.0
2024-01-30 09:50:00,55.53,55.6,55.5,55.58,115785.0,54.4678,54.5365,54.4384,54.5169,115785.0
2024-01-30 10:00:00,55.59,55.59,55.4,55.47,186235.0,54.5267,54.5267,54.3403,54.409,186235.0
2024-01-30 10:10:00,55.48,55.51,55.34,55.36,64885.0,54.4188,54.4482,54.2815,54.3011,64885.0
2024-01-30 10:20:00,55.37,55.37,55.29,55.33,127085.0,54.3109,54.3109,54.2324,54.2716,127085.0
2024-01-30 10:30:00,55.34,55.39,55.32,55.35,58235.0,54.2815,54.3305,54.2618,54.2913,58235.0
2024-01-30 10:40:00,55.36,55.4,55.34,55.39,131340.0,54.3011,54.3403,54.2815,54.3305,131340.0
2024-01-30 10:50:00,55.38,55.43,55.35,55.43,57350.0,54.3207,54.3697,54.2913,54.3697,57350.0
2024-01-30 11:00:00,55.42,55.44,55.39,55.41,77440.0,54.3599,54.3795,54.3305,54.3501,77440.0
2024-01-30 11:10:00,55.42,55.44,55.4,55.42,124920.0,54.3599,54.3795,54.3403,54.3599,124920.0
2024-01-30 11:20:00,55.41,55.5,55.41,55.5,34765.0,54.3501,54.4384,54.3501,54.4384,34765.0
2024-01-30 11:30:00,55.49,55.55,55.48,55.55,27460.0,54.4286,54.4874,54.4188,54.4874,27460.0
2024-01-30 11:40:00,55.55,55.59,55.53,55.59,158445.0,54.4874,54.5267,54.4678,54.5267,158445.0
2024-01-30 11:50:00,55.58,55.6,55.55,55.59,50375.0,54.5169,54.5365,54.4874,54.5267,50375.0
2024-01-30 12:00:00,55.57,55.59,55.55,55.59,48035.0,54.5071,54.5267,54.4874,54.5267,48035.0
2024-01-30 12:10:00,55.57,55.59,55.55,55.57,80965.0,54.5071,54.5267,54.4874,54.5071,80965.0
2024-01-30 12:20:00,55.59,55.61,55.55,55.56,166335.0,54.5267,54.5463,54.4874,54.4972,166335.0
2024-01-30 12:30:00,55.54,55.56,55.49,55.49,115700.0,54.4776,54.4972,54.4286,54.4286,115700.0
2024-01-30 12:40:00,55.48,55.49,55.46,55.49,29405.0,54.4188,54.4286,54.3992,54.4286,29405.0
2024-01-30 12:50:00,55.48,55.5,55.47,55.49,29655.0,54.4188,54.4384,54.409,54.4286,29655.0
2024-01-30 13:00:00,55.48,55.49,55.45,55.49,71600.0,54.4188,54.4286,54.3893,54.4286,71600.0
2024-01-30 13:10:00,55.48,55.54,55.47,55.54,34930.0,54.4188,54.4776,54.409,54.4776,34930.0
2024-01-30 13:20:00,55.53,55.56,55.53,55.56,29285.0,54.4678,54.4972,54.4678,54.4972,29285.0
2024-01-30 13:30:00,55.57,55.57,55.55,55.56,96300.0,54.5071,54.5071,54.4874,54.4972,96300.0
2024-01-30 13:40:00,55.56,55.59,55.56,55.57,158380.0,54.4972,54.5267,54.4972,54.5071,158380.0
2024-01-30 13:50:00,55.57,55.58,55.53,55.55,105870.0,54.5071,54.5169,54.4678,54.4874,105870.0
2024-01-30 14:00:00,55.55,55.57,55.53,55.56,63735.0,54.4874,54.5071,54.4678,54.4972,63735.0
2024-01-30 14:10:00,55.57,55.63,55.56,55.6,65395.0,54.5071,54.5659,54.4972,54.5365,65395.0
2024-01-30 14:20:00,55.61,55.66,55.6,55.64,96085.0,54.5463,54.5953,54.5365,54.5757,96085.0
2024-01-30 14:30:00,55.64,55.65,55.59,55.59,106800.0,54.5757,54.5855,54.5267,54.5267,106800.0
2024-01-30 14:40:00,55.59,55.62,55.58,55.61,54430.0,54.5267,54.5561,54.5169,54.5463,54430.0
2024-01-30 14:50:00,55.62,55.64,55.6,55.63,81230.0,54.5561,54.5757,54.5365,54.5659,81230.0
2024-01-30 15:00:00,55.63,55.63,55.54,55.54,81300.0,54.5659,54.5659,54.4776,54.4776,81300.0
2024-01-30 15:10:00,55.55,55.56,55.53,55.56,138095.0,54.4874,54.4972,54.4678,54.4972,138095.0
2024-01-30 15:20:00,55.56,55.61,55.55,55.6,77995.0,54.4972,54.5463,54.4874,54.5365,77995.0
2024-01-30 15:30:00,55.6,55.61,55.55,55.55,99190.0,54.5365,54.5463,54.4874,54.4874,99190.0
2024-01-30 15:40:00,55.55,55.57,55.53,55.55,113180.0,54.4874,54.5071,54.4678,54.4874,113180.0
2024-01-30 15:50:00,55.56,55.58,55.5,55.5,513890.0,54.4972,54.5169,54.4384,54.4384,513890.0
2024-01-31 09:30:00,55.36,55.4,55.13,55.27,513115.0,54.3011,54.3403,54.0755,54.2128,513115.0
2024-01-31 09:40:00,55.19,55.37,55.19,55.34,403880.0,54.1343,54.3109,54.1343,54.2815,403880.0
2024-01-31 09:50:00,55.34,55.37,55.23,55.29,285420.0,54.2815,54.3109,54.1736,54.2324,285420.0
2024-01-31 10:00:00,55.29,55.33,55.22,55.32,171405.0,54.2324,54.2716,54.1637,54.2618,171405.0
2024-01-31 10:10:00,55.32,55.35,55.24,55.27,70550.0,54.2618,54.2913,54.1834,54.2128,70550.0
2024-01-31 10:20:00,55.28,55.44,55.28,55.42,99235.0,54.2226,54.3795,54.2226,54.3599,99235.0
2024-01-31 10:30:00,55.44,55.46,55.23,55.28,57970.0,54.3795,54.3992,54.1736,54.2226,57970.0
2024-01-31 10:40:00,55.29,55.34,55.26,55.33,89160.0,54.2324,54.2815,54.203,54.2716,89160.0
2024-01-31 10:50:00,55.32,55.37,55.29,55.35,165540.0,54.2618,54.3109,54.2324,54.2913,165540.0
2024-01-31 11:00:00,55.35,55.41,55.35,55.41,52330.0,54.2913,54.3501,54.2913,54.3501,52330.0
2024-01-31 11:10:00,55.41,55.45,55.39,55.43,124180.0,54.3501,54.3893,54.3305,54.3697,124180.0
2024-01-31 11:20:00,55.43,55.43,55.33,55.36,58050.0,54.3697,54.3697,54.2716,54.3011,58050.0
2024-01-31 11:30:00,55.35,55.35,55.2,55.2,313920.0,54.2913,54.2913,54.1441,54.1441,313920.0
2024-01-31 11:40:00,55.18,55.22,55.13,55.21,90385.0,54.1245,54.1637,54.0755,54.1539,90385.0
2024-01-31 11:50:00,55.21,55.24,55.19,55.24,63595.0,54.1539,54.1834,54.1343,54.1834,63595.0
2024-01-31 12:00:00,55.23,55.31,55.22,55.3,40060.0,54.1736,54.252,54.1637,54.2422,40060.0
2024-01-31 12:10:00,55.33,55.33,55.26,55.28,68240.0,54.2716,54.2716,54.203,54.2226,68240.0
2024-01-31 12:20:00,55.27,55.35,55.27,55.35,29670.0,54.2128,54.2913,54.2128,54.2913,29670.0
2024-01-31 12:30:00,55.35,55.35,55.23,55.24,248270.0,54.2913,54.2913,54.1736,54.1834,248270.0
2024-01-31 12:40:00,55.25,55.31,55.25,55.3,42505.0,54.1932,54.252,54.1932,54.2422,42505.0
2024-01-31 12:50:00,55.3,55.37,55.3,55.37,37465.0,54.2422,54.3109,54.2422,54.3109,37465.0
2024-01-31 13:00:00,55.36,55.36,55.33,55.34,82585.0,54.3011,54.3011,54.2716,54.2815,82585.0
2024-01-31 13:10:00,55.34,55.34,55.3,55.33,95075.0,54.2815,54.2815,54.2422,54.2716,95075.0
2024-01-31 13:20:00,55.32,55.32,55.22,55.24,42625.0,54.2618,54.2618,54.1637,54.1834,42625.0
2024-01-31 13:30:00,55.26,55.3,55.26,55.27,35215.0,54.203,54.2422,54.203,54.2128,35215.0
2024-01-31 13:40:00,55.27,55.34,55.27,55.34,29860.0,54.2128,54.2815,54.2128,54.2815,29860.0
2024-01-31 13:50:00,55.34,55.34,55.3,55.3,15240.0,54.2815,54.2815,54.2422,54.2422,15240.0
2024-01-31 14:00:00,55.34,55.37,55.04,55.04,367020.0,54.2815,54.3109,53.9872,53.9872,367020.0
2024-01-31 14:10:00,55.08,55.16,55.03,55.03,150910.0,54.0264,54.1049,53.9774,53.9774,150910.0
2024-01-31 14:20:00,55.05,55.07,54.97,55.02,172305.0,53.997,54.0166,53.9185,53.9676,172305.0
2024-01-31 14:30:00,55.02,55.37,54.97,55.37,437430.0,53.9676,54.3109,53.9185,54.3109,437430.0
2024-01-31 14:40:00,55.36,55.63,55.36,55.46,216120.0,54.3011,54.5659,54.3011,54.3992,216120.0
2024-01-31 14:50:00,55.45,55.45,55.09,55.14,124785.0,54.3893,54.3893,54.0362,54.0853,124785.0
2024-01-31 15:00:00,55.13,55.13,54.53,54.72,442115.0,54.0755,54.0755,53.4869,53.6733,442115.0
2024-01-31 15:10:00,54.77,54.85,54.67,54.69,121945.0,53.7224,53.8008,53.6243,53.6439,121945.0
2024-01-31 15:20:00,54.69,54.89,54.67,54.75,181905.0,53.6439,53.8401,53.6243,53.7027,181905.0
2024-01-31 15:30:00,54.72,54.76,54.58,54.66,189230.0,53.6733,53.7125,53.536,53.6145,189230.0
2024-01-31 15:40:00,54.65,54.67,54.54,54.56,431135.0,53.6047,53.6243,53.4968,53.5164,431135.0
2024-01-31 15:50:00,54.55,54.61,54.44,54.47,1123710.0,53.5066,53.5654,53.3987,53.4281,1123710.0
2024-02-01 09:30:00,54.77,54.98,54.74,54.78,321020.0,53.7224,53.9283,53.6929,53.7322,321020.0
2024-02-01 09:40:00,54.79,54.85,54.64,54.64,400085.0,53.742,53.8008,53.5948,53.5948,400085.0
2024-02-01 09:50:00,54.63,54.75,54.5,54.54,380550.0,53.585,53.7027,53.4575,53.4968,380550.0
2024-02-01 10:00:00,54.51,54.66,54.37,54.66,305230.0,53.4673,53.6145,53.33,53.6145,305230.0
2024-02-01 10:10:00,54.65,54.68,54.54,54.55,130575.0,53.6047,53.6341,53.4968,53.5066,130575.0
2024-02-01 10:20:00,54.54,54.67,54.45,54.66,184040.0,53.4968,53.6243,53.4085,53.6145,184040.0
2024-02-01 10:30:00,54.67,54.67,54.53,54.57,186185.0,53.6243,53.6243,53.4869,53.5262,186185.0
2024-02-01 10:40:00,54.54,54.56,54.41,54.41,102990.0,53.4968,53.5164,53.3692,53.3692,102990.0
2024-02-01 10:50:00,54.41,54.41,54.2,54.2,94590.0,53.3692,53.3692,53.1633,53.1633,94590.0
2024-02-01 11:00:00,54.2,54.29,54.17,54.24,148215.0,53.1633,53.2515,53.1338,53.2025,148215.0
2024-02-01 11:10:00,54.24,54.33,54.18,54.28,128875.0,53.2025,53.2908,53.1436,53.2417,128875.0
2024-02-01 11:20:00,54.28,54.38,54.26,54.35,111145.0,53.2417,53.3398,53.2221,53.3104,111145.0
2024-02-01 11:30:00,54.37,54.46,54.37,54.46,62035.0,53.33,53.4183,53.33,53.4183,62035.0
2024-02-01 11:40:00,54.48,54.51,54.44,54.48,113425.0,53.4379,53.4673,53.3987,53.4379,113425.0
2024-02-01 11:50:00,54.49,54.56,54.49,54.56,77580.0,53.4477,53.5164,53.4477,53.5164,77580.0
2024-02-01 12:00:00,54.57,54.81,54.57,54.81,89850.0,53.5262,53.7616,53.5262,53.7616,89850.0
2024-02-01 12:10:00,54.82,54.83,54.72,54.76,124340.0,53.7714,53.7812,53.6733,53.7125,124340.0
2024-02-01 12:20:00,54.73,54.79,54.72,54.77,94170.0,53.6831,53.742,53.6733,53.7224,94170.0
2024-02-01 12:30:00,54.77,54.83,54.77,54.82,88590.0,53.7224,53.7812,53.7224,53.7714,88590.0
2024-02-01 12:40:00,54.82,54.9,54.79,54.9,79310.0,53.7714,53.8499,53.742,53.8499,79310.0
2024-02-01 12:50:00,54.93,55.05,54.93,54.97,278920.0,53.8793,53.997,53.8793,53.9185,278920.0
2024-02-01 13:00:00,54.97,55.0,54.78,54.78,47820.0,53.9185,53.948,53.7322,53.7322,47820.0
2024-02-01 13:10:00,54.79,54.92,54.79,54.91,64045.0,53.742,53.8695,53.742,53.8597,64045.0
2024-02-01 13:20:00,54.93,54.93,54.86,54.89,31620.0,53.8793,53.8793,53.8106,53.8401,31620.0
2024-02-01 13:30:00,54.95,54.96,54.83,54.88,135545.0,53.8989,53.9087,53.7812,53.8303,135545.0
2024-02-01 13:40:00,54.88,55.0,54.87,54.98,40560.0,53.8303,53.948,53.8204,53.9283,40560.0
2024-02-01 13:50:00,54.98,55.0,54.95,54.98,37665.0,53.9283,53.948,53.8989,53.9283,37665.0
2024-02-01 14:00:00,55.0,55.04,55.0,55.03,37015.0,53.948,53.9872,53.948,53.9774,37015.0
2024-02-01 14:10:00,55.04,55.06,54.96,55.01,118925.0,53.9872,54.0068,53.9087,53.9578,118925.0
2024-02-01 14:20:00,55.02,55.03,54.97,54.99,47630.0,53.9676,53.9774,53.9185,53.9381,47630.0
2024-02-01 14:30:00,54.98,55.02,54.89,55.01,49020.0,53.9283,53.9676,53.8401,53.9578,49020.0
2024-02-01 14:40:00,55.03,55.13,55.01,55.1,189980.0,53.9774,54.0755,53.9578,54.046,189980.0
2024-02-01 14:50:00,55.1,55.12,55.05,55.11,144465.0,54.046,54.0657,53.997,54.0559,144465.0
2024-02-01 15:00:00,55.12,55.18,55.11,55.12,226950.0,54.0657,54.1245,54.0559,54.0657,226950.0
2024-02-01 15:10:00,55.12,55.12,55.06,55.12,306170.0,54.0657,54.0657,54.0068,54.0657,306170.0
2024-02-01 15:20:00,55.12,55.12,55.08,55.12,90060.0,54.0657,54.0657,54.0264,54.0657,90060.0
2024-02-01 15:30:00,55.12,55.19,55.12,55.19,85425.0,54.0657,54.1343,54.0657,54.1343,85425.0
2024-02-01 15:40:00,55.19,55.22,55.16,55.17,218705.0,54.1343,54.1637,54.1049,54.1147,218705.0
2024-02-01 15:50:00,55.15,55.2,55.07,55.19,1309880.0,54.0951,54.1441,54.0166,54.1343,1309880.0
2024-02-02 09:30:00,54.78,54.84,54.51,54.6,184055.0,53.7322,53.791,53.4673,53.5556,184055.0
2024-02-02 09:40:00,54.58,54.75,54.48,54.7,205995.0,53.536,53.7027,53.4379,53.6537,205995.0
2024-02-02 09:50:00,54.68,54.8,54.59,54.76,387270.0,53.6341,53.7518,53.5458,53.7125,387270.0
2024-02-02 10:00:00,54.75,54.8,54.57,54.61,302585.0,53.7027,53.7518,53.5262,53.5654,302585.0
2024-02-02 10:10:00,54.62,54.72,54.53,54.69,140240.0,53.5752,53.6733,53.4869,53.6439,140240.0
2024-02-02 10:20:00,54.66,54.88,54.66,54.85,153965.0,53.6145,53.8303,53.6145,53.8008,153965.0
2024-02-02 10:30:00,54.86,54.88,54.73,54.84,1416930.0,53.8106,53.8303,53.6831,53.791,1416930.0
2024-02-02 10:40:00,54.88,55.02,54.87,54.92,83210.0,53.8303,53.9676,53.8204,53.8695,83210.0
2024-02-02 10:50:00,54.92,54.98,54.84,54.95,183410.0,53.8695,53.9283,53.791,53.8989,183410.0
2024-02-02 11:00:00,54.98,55.0,54.91,54.99,113705.0,53.9283,53.948,53.8597,53.9381,113705.0
2024-02-02 11:10:00,54.97,55.0,54.93,54.97,343900.0,53.9185,53.948,53.8793,53.9185,343900.0
2024-02-02 11:20:00,54.97,55.09,54.93,55.08,277300.0,53.9185,54.0362,53.8793,54.0264,277300.0
2024-02-02 11:30:00,55.08,55.14,55.03,55.1,219340.0,54.0264,54.0853,53.9774,54.046,219340.0
2024-02-02 11:40:00,55.12,55.15,55.08,55.13,94115.0,54.0657,54.0951,54.0264,54.0755,94115.0
2024-02-02 11:50:00,55.13,55.15,55.04,55.08,182920.0,54.0755,54.0951,53.9872,54.0264,182920.0
2024-02-02 12:00:00,55.07,55.09,55.01,55.01,104280.0,54.0166,54.0362,53.9578,53.9578,104280.0
2024-02-02 12:10:00,55.0,55.03,54.97,55.01,125915.0,53.948,53.9774,53.9185,53.9578,125915.0
2024-02-02 12:20:00,55.01,55.12,54.97,55.11,79335.0,53.9578,54.0657,53.9185,54.0559,79335.0
2024-02-02 12:30:00,55.12,55.16,55.08,55.15,71265.0,54.0657,54.1049,54.0264,54.0951,71265.0
2024-02-02 12:40:00,55.15,55.15,54.85,54.95,448930.0,54.0951,54.0951,53.8008,53.8989,448930.0
2024-02-02 12:50:00,54.92,55.03,54.86,55.03,52690.0,53.8695,53.9774,53.8106,53.9774,52690.0
2024-02-02 13:00:00,55.03,55.08,54.99,55.01,122045.0,53.9774,54.0264,53.9381,53.9578,122045.0
2024-02-02 13:10:00,55.01,55.12,55.01,55.12,123755.0,53.9578,54.0657,53.9578,54.0657,123755.0
2024-02-02 13:20:00,55.11,55.18,55.04,55.06,167755.0,54.0559,54.1245,53.9872,54.0068,167755.0
2024-02-02 13:30:00,55.08,55.11,55.03,55.03,32755.0,54.0264,54.0559,53.9774,53.9774,32755.0
2024-02-02 13:40:00,55.1,55.14,55.04,55.08,77900.0,54.046,54.0853,53.9872,54.0264,77900.0
2024-02-02 13:50:00,55.09,55.13,55.08,55.1,41430.0,54.0362,54.0755,54.0264,54.046,41430.0
2024-02-02 14:00:00,55.11,55.23,55.11,55.22,147295.0,54.0559,54.1736,54.0559,54.1637,147295.0
2024-02-02 14:10:00,55.22,55.34,55.2,55.29,161455.0,54.1637,54.2815,54.1441,54.2324,161455.0
2024-02-02 14:20:00,55.29,55.29,55.2,55.23,132225.0,54.2324,54.2324,54.1441,54.1736,132225.0
2024-02-02 14:30:00,55.26,55.33,55.23,55.3,203760.0,54.203,54.2716,54.1736,54.2422,203760.0
2024-02-02 14:40:00,55.33,55.36,55.29,55.32,406250.0,54.2716,54.3011,54.2324,54.2618,406250.0
2024-02-02 14:50:00,55.31,55.32,55.24,55.32,82560.0,54.252,54.2618,54.1834,54.2618,82560.0
2024-02-02 15:00:00,55.32,55.34,55.26,55.33,102885.0,54.2618,54.2815,54.203,54.2716,102885.0
2024-02-02 15:10:00,55.33,55.39,55.33,55.37,83370.0,54.2716,54.3305,54.2716,54.3109,83370.0
2024-02-02 15:20:00,55.37,55.44,55.3,55.44,140200.0,54.3109,54.3795,54.2422,54.3795,140200.0
2024-02-02 15:30:00,55.43,55.43,55.25,55.27,135895.0,54.3697,54.3697,54.1932,54.2128,135895.0
2024-02-02 15:40:00,55.28,55.28,55.17,55.22,238695.0,54.2226,54.2226,54.1147,54.1637,238695.0
2024-02-02 15:50:00,55.23,55.31,55.19,55.19,398765.0,54.1736,54.252,54.1343,54.1343,398765.0
2024-02-05 09:30:00,54.71,54.74,54.44,54.5,456980.0,53.6635,53.6929,53.3987,53.4575,456980.0
2024-02-05 09:40:00,54.47,54.64,54.46,54.62,271145.0,53.4281,53.5948,53.4183,53.5752,271145.0
2024-02-05 09:50:00,54.61,54.61,54.47,54.51,140645.0,53.5654,53.5654,53.4281,53.4673,140645.0
2024-02-05 10:00:00,54.5,54.5,54.23,54.26,343715.0,53.4575,53.4575,53.1927,53.2221,343715.0
2024-02-05 10:10:00,54.26,54.29,54.14,54.17,258025.0,53.2221,53.2515,53.1044,53.1338,258025.0
2024-02-05 10:20:00,54.16,54.26,54.16,54.26,170580.0,53.124,53.2221,53.124,53.2221,170580.0
2024-02-05 10:30:00,54.26,54.33,54.24,54.26,94780.0,53.2221,53.2908,53.2025,53.2221,94780.0
2024-02-05 10:40:00,54.27,54.27,54.18,54.24,88560.0,53.2319,53.2319,53.1436,53.2025,88560.0
2024-02-05 10:50:00,54.26,54.3,54.2,54.25,108475.0,53.2221,53.2613,53.1633,53.2123,108475.0
2024-02-05 11:00:00,54.26,54.36,54.23,54.36,79355.0,53.2221,53.3202,53.1927,53.3202,79355.0
2024-02-05 11:10:00,54.36,54.44,54.36,54.44,79275.0,53.3202,53.3987,53.3202,53.3987,79275.0
2024-02-05 11:20:00,54.44,54.44,54.37,54.38,238510.0,53.3987,53.3987,53.33,53.3398,238510.0
2024-02-05 11:30:00,54.4,54.45,54.4,54.43,59775.0,53.3594,53.4085,53.3594,53.3889,59775.0
2024-02-05 11:40:00,54.42,54.46,54.39,54.45,229245.0,53.379,53.4183,53.3496,53.4085,229245.0
2024-02-05 11:50:00,54.42,54.42,54.38,54.42,112220.0,53.379,53.379,53.3398,53.379,112220.0
2024-02-05 12:00:00,54.41,54.46,54.39,54.45,107595.0,53.3692,53.4183,53.3496,53.4085,107595.0
2024-02-05 12:10:00,54.46,54.53,54.46,54.52,130040.0,53.4183,53.4869,53.4183,53.4771,130040.0
2024-02-05 12:20:00,54.51,54.57,54.47,54.57,189825.0,53.4673,53.5262,53.4281,53.5262,189825.0
2024-02-05 12:30:00,54.57,54.65,54.57,54.64,123930.0,53.5262,53.6047,53.5262,53.5948,123930.0
2024-02-05 12:40:00,54.64,54.65,54.57,54.57,67405.0,53.5948,53.6047,53.5262,53.5262,67405.0
2024-02-05 12:50:00,54.57,54.62,54.53,54.61,187500.0,53.5262,53.5752,53.4869,53.5654,187500.0
2024-02-05 13:00:00,54.6,54.64,54.55,54.61,266635.0,53.5556,53.5948,53.5066,53.5654,266635.0
2024-02-05 13:10:00,54.63,54.68,54.61,54.66,58765.0,53.585,53.6341,53.5654,53.6145,58765.0
2024-02-05 13:20:00,54.66,54.66,54.57,54.57,80070.0,53.6145,53.6145,53.5262,53.5262,80070.0
2024-02-05 13:30:00,54.58,54.66,54.58,54.64,76385.0,53.536,53.6145,53.536,53.5948,76385.0
2024-02-05 13:40:00,54.66,54.7,54.62,54.69,71410.0,53.6145,53.6537,53.5752,53.6439,71410.0
2024-02-05 13:50:00,54.69,54.69,54.64,54.67,65675.0,53.6439,53.6439,53.5948,53.6243,65675.0
2024-02-05 14:00:00,54.68,54.7,54.64,54.69,49315.0,53.6341,53.6537,53.5948,53.6439,49315.0
2024-02-05 14:10:00,54.68,54.69,54.63,54.65,119525.0,53.6341,53.6439,53.585,53.6047,119525.0
2024-02-05 14:20:00,54.64,54.72,54.64,54.7,105805.0,53.5948,53.6733,53.5948,53.6537,105805.0
2024-02-05 14:30:00,54.71,54.77,54.7,54.73,107060.0,53.6635,53.7224,53.6537,53.6831,107060.0
2024-02-05 14:40:00,54.74,54.81,54.73,54.79,71875.0,53.6929,53.7616,53.6831,53.742,71875.0
2024-02-05 14:50:00,54.79,54.79,54.76,54.77,118870.0,53.742,53.742,53.7125,53.7224,118870.0
2024-02-05 15:00:00,54.76,54.78,54.67,54.68,65830.0,53.7125,53.7322,53.6243,53.6341,65830.0
2024-02-05 15:10:00,54.69,54.69,54.59,54.65,71950.0,53.6439,53.6439,53.5458,53.6047,71950.0
2024-02-05 15:20:00,54.64,54.77,54.64,54.76,114940.0,53.5948,53.7224,53.5948,53.7125,114940.0
2024-02-05 15:30:00,54.76,54.81,54.68,54.7,127305.0,53.7125,53.7616,53.6341,53.6537,127305.0
2024-02-05 15:40:00,54.69,54.7,54.61,54.61,147200.0,53.6439,53.6537,53.5654,53.5654,147200.0
2024-02-05 15:50:00,54.62,54.69,54.56,54.56,614200.0,53.5752,53.6439,53.5164,53.5164,614200.0
2024-02-06 09:30:00,54.64,54.78,54.47,54.77,359185.0,53.5948,53.7322,53.4281,53.7224,359185.0
2024-02-06 09:40:00,54.78,54.9,54.77,54.83,243900.0,53.7322,53.8499,53.7224,53.7812,243900.0
2024-02-06 09:50:00,54.84,54.92,54.77,54.79,141775.0,53.791,53.8695,53.7224,53.742,141775.0
2024-02-06 10:00:00,54.79,54.79,54.68,54.77,116095.0,53.742,53.742,53.6341,53.7224,116095.0
2024-02-06 10:10:00,54.76,54.82,54.66,54.81,94255.0,53.7125,53.7714,53.6145,53.7616,94255.0
2024-02-06 10:20:00,54.82,54.82,54.7,54.76,135995.0,53.7714,53.7714,53.6537,53.7125,135995.0
2024-02-06 10:30:00,54.78,54.89,54.78,54.84,86740.0,53.7322,53.8401,53.7322,53.791,86740.0
2024-02-06 10:40:00,54.85,54.86,54.78,54.79,53585.0,53.8008,53.8106,53.7322,53.742,53585.0
2024-02-06 10:50:00,54.78,54.84,54.75,54.77,60375.0,53.7322,53.791,53.7027,53.7224,60375.0
2024-02-06 11:00:00,54.77,54.78,54.71,54.73,88125.0,53.7224,53.7322,53.6635,53.6831,88125.0
2024-02-06 11:10:00,54.74,54.8,54.73,54.8,128020.0,53.6929,53.7518,53.6831,53.7518,128020.0
2024-02-06 11:20:00,54.8,54.85,54.78,54.82,189060.0,53.7518,53.8008,53.7322,53.7714,189060.0
2024-02-06 11:30:00,54.82,54.85,54.76,54.79,71095.0,53.7714,53.8008,53.7125,53.742,71095.0
2024-02-06 11:40:00,54.78,54.8,54.69,54.71,41220.0,53.7322,53.7518,53.6439,53.6635,41220.0
2024-02-06 11:50:00,54.69,54.73,54.66,54.71,33100.0,53.6439,53.6831,53.6145,53.6635,33100.0
2024-02-06 12:00:00,54.73,54.76,54.71,54.74,135145.0,53.6831,53.7125,53.6635,53.6929,135145.0
2024-02-06 12:10:00,54.74,54.75,54.66,54.72,103430.0,53.6929,53.7027,53.6145,53.6733,103430.0
2024-02-06 12:20:00,54.71,54.78,54.69,54.77,70410.0,53.6635,53.7322,53.6439,53.7224,70410.0
2024-02-06 12:30:00,54.78,54.79,54.74,54.75,58370.0,53.7322,53.742,53.6929,53.7027,58370.0
2024-02-06 12:40:00,54.75,54.77,54.71,54.74,30310.0,53.7027,53.7224,53.6635,53.6929,30310.0
2024-02-06 12:50:00,54.73,54.77,54.73,54.73,36905.0,53.6831,53.7224,53.6831,53.6831,36905.0
2024-02-06 13:00:00,54.72,54.77,54.71,54.76,112725.0,53.6733,53.7224,53.6635,53.7125,112725.0
2024-02-06 13:10:00,54.74,54.74,54.69,54.71,163805.0,53.6929,53.6929,53.6439,53.6635,163805.0
2024-02-06 13:20:00,54.71,54.75,54.68,54.75,57095.0,53.6635,53.7027,53.6341,53.7027,57095.0
2024-02-06 13:30:00,54.75,54.79,54.74,54.79,78845.0,53.7027,53.742,53.6929,53.742,78845.0
2024-02-06 13:40:00,54.8,54.86,54.77,54.83,72445.0,53.7518,53.8106,53.7224,53.7812,72445.0
2024-02-06 13:50:00,54.84,54.87,54.82,54.86,46080.0,53.791,53.8204,53.7714,53.8106,46080.0
2024-02-06 14:00:00,54.85,54.86,54.69,54.7,133525.0,53.8008,53.8106,53.6439,53.6537,133525.0
2024-02-06 14:10:00,54.69,54.71,54.65,54.7,75655.0,53.6439,53.6635,53.6047,53.6537,75655.0
2024-02-06 14:20:00,54.71,54.75,54.68,54.68,94580.0,53.6635,53.7027,53.6341,53.6341,94580.0
2024-02-06 14:30:00,54.69,54.71,54.66,54.67,78030.0,53.6439,53.6635,53.6145,53.6243,78030.0
2024-02-06 14:40:00,54.66,54.75,54.65,54.75,93690.0,53.6145,53.7027,53.6047,53.7027,93690.0
2024-02-06 14:50:00,54.76,54.8,54.74,54.79,110250.0,53.7125,53.7518,53.6929,53.742,110250.0
2024-02-06 15:00:00,54.79,54.85,54.78,54.84,179765.0,53.742,53.8008,53.7322,53.791,179765.0
2024-02-06 15:10:00,54.85,54.85,54.77,54.8,103735.0,53.8008,53.8008,53.7224,53.7518,103735.0
2024-02-06 15:20:00,54.78,54.82,54.76,54.79,153800.0,53.7322,53.7714,53.7125,53.742,153800.0
2024-02-06 15:30:00,54.79,54.79,54.73,54.74,246280.0,53.742,53.742,53.6831,53.6929,246280.0
2024-02-06 15:40:00,54.74,54.81,54.74,54.8,336200.0,53.6929,53.7616,53.6929,53.7518,336200.0
2024-02-06 15:50:00,54.79,54.86,54.77,54.85,465630.0,53.742,53.8106,53.7224,53.8008,465630.0
2024-02-07 09:30:00,55.09,55.09,54.86,54.88,295035.0,54.0362,54.0362,53.8106,53.8303,295035.0
2024-02-07 09:40:00,54.89,54.9,54.67,54.7,138625.0,53.8401,53.8499,53.6243,53.6537,138625.0
2024-02-07 09:50:00,54.73,54.78,54.71,54.78,65980.0,53.6831,53.7322,53.6635,53.7322,65980.0
2024-02-07 10:00:00,54.77,54.85,54.76,54.85,68940.0,53.7224,53.8008,53.7125,53.8008,68940.0
2024-02-07 10:10:00,54.83,55.03,54.83,55.01,29045.0,53.7812,53.9774,53.7812,53.9578,29045.0
2024-02-07 10:20:00,55.01,55.12,54.97,55.12,101855.0,53.9578,54.0657,53.9185,54.0657,101855.0
2024-02-07 10:30:00,55.13,55.15,55.02,55.07,187175.0,54.0755,54.0951,53.9676,54.0166,187175.0
2024-02-07 10:40:00,55.08,55.12,55.02,55.11,180130.0,54.0264,54.0657,53.9676,54.0559,180130.0
2024-02-07 10:50:00,55.1,55.14,55.03,55.04,116935.0,54.046,54.0853,53.9774,53.9872,116935.0
2024-02-07 11:00:00,55.05,55.07,54.98,55.07,161180.0,53.997,54.0166,53.9283,54.0166,161180.0
2024-02-07 11:10:00,55.07,55.1,55.04,55.09,80050.0,54.0166,54.046,53.9872,54.0362,80050.0
2024-02-07 11:20:00,55.08,55.08,54.99,54.99,94095.0,54.0264,54.0264,53.9381,53.9381,94095.0
2024-02-07 11:30:00,55.0,55.04,54.99,55.03,55175.0,53.948,53.9872,53.9381,53.9774,55175.0
2024-02-07 11:40:00,55.03,55.06,55.0,55.0,253235.0,53.9774,54.0068,53.948,53.948,253235.0
2024-02-07 11:50:00,55.0,55.08,54.99,55.05,102795.0,53.948,54.0264,53.9381,53.997,102795.0
2024-02-07 12:00:00,55.06,55.06,55.01,55.05,130790.0,54.0068,54.0068,53.9578,53.997,130790.0
2024-02-07 12:10:00,55.03,55.08,54.98,55.07,97395.0,53.9774,54.0264,53.9283,54.0166,97395.0
2024-02-07 12:20:00,55.07,55.07,55.01,55.07,271235.0,54.0166,54.0166,53.9578,54.0166,271235.0
2024-02-07 12:30:00,55.06,55.09,55.04,55.09,84770.0,54.0068,54.0362,53.9872,54.0362,84770.0
2024-02-07 12:40:00,55.09,55.09,55.03,55.08,73485.0,54.0362,54.0362,53.9774,54.0264,73485.0
2024-02-07 12:50:00,55.08,55.17,55.07,55.17,53970.0,54.0264,54.1147,54.0166,54.1147,53970.0
2024-02-07 13:00:00,55.15,55.29,55.12,55.2,261700.0,54.0951,54.2324,54.0657,54.1441,261700.0
2024-02-07 13:10:00,55.21,55.24,55.17,55.18,39675.0,54.1539,54.1834,54.1147,54.1245,39675.0
2024-02-07 13:20:00,55.21,55.27,55.19,55.27,97415.0,54.1539,54.2128,54.1343,54.2128,97415.0
2024-02-07 13:30:00,55.27,55.29,55.22,55.25,103670.0,54.2128,54.2324,54.1637,54.1932,103670.0
2024-02-07 13:40:00,55.26,55.26,55.17,55.21,163545.0,54.203,54.203,54.1147,54.1539,163545.0
2024-02-07 13:50:00,55.22,55.28,55.22,55.25,68230.0,54.1637,54.2226,54.1637,54.1932,68230.0
2024-02-07 14:00:00,55.25,55.29,55.25,55.28,48315.0,54.1932,54.2324,54.1932,54.2226,48315.0
2024-02-07 14:10:00,55.28,55.28,55.22,55.22,59140.0,54.2226,54.2226,54.1637,54.1637,59140.0
2024-02-07 14:20:00,55.23,55.27,55.23,55.25,109355.0,54.1736,54.2128,54.1736,54.1932,109355.0
2024-02-07 14:30:00,55.26,55.27,55.23,55.26,58480.0,54.203,54.2128,54.1736,54.203,58480.0
2024-02-07 14:40:00,55.26,55.33,55.26,55.29,174650.0,54.203,54.2716,54.203,54.2324,174650.0
2024-02-07 14:50:00,55.28,55.31,55.27,55.3,92770.0,54.2226,54.252,54.2128,54.2422,92770.0
2024-02-07 15:00:00,55.3,55.31,55.26,55.27,116375.0,54.2422,54.252,54.203,54.2128,116375.0
2024-02-07 15:10:00,55.28,55.29,55.2,55.23,186175.0,54.2226,54.2324,54.1441,54.1736,186175.0
2024-02-07 15:20:00,55.23,55.23,55.19,55.2,87970.0,54.1736,54.1736,54.1343,54.1441,87970.0
2024-02-07 15:30:00,55.21,55.21,55.16,55.17,131595.0,54.1539,54.1539,54.1049,54.1147,131595.0
2024-02-07 15:40:00,55.18,55.18,55.09,55.1,151095.0,54.1245,54.1245,54.0362,54.046,151095.0
2024-02-07 15:50:00,55.11,55.12,55.07,55.12,502580.0,54.0559,54.0657,54.0166,54.0657,502580.0
2024-02-08 09:30:00,55.11,55.22,55.06,55.11,222045.0,54.0559,54.1637,54.0068,54.0559,222045.0
2024-02-08 09:40:00,55.11,55.21,55.07,55.18,124835.0,54.0559,54.1539,54.0166,54.1245,124835.0
2024-02-08 09:50:00,55.17,55.34,55.17,55.32,116330.0,54.1147,54.2815,54.1147,54.2618,116330.0
2024-02-08 10:00:00,55.34,55.44,55.33,55.4,150640.0,54.2815,54.3795,54.2716,54.3403,150640.0
2024-02-08 10:10:00,55.42,55.45,55.38,55.43,131480.0,54.3599,54.3893,54.3207,54.3697,131480.0
2024-02-08 10:20:00,55.41,55.44,55.33,55.39,60430.0,54.3501,54.3795,54.2716,54.3305,60430.0
2024-02-08 10:30:00,55.39,55.47,55.39,55.42,83860.0,54.3305,54.409,54.3305,54.3599,83860.0
2024-02-08 10:40:00,55.4,55.4,55.34,55.37,105940.0,54.3403,54.3403,54.2815,54.3109,105940.0
2024-02-08 10:50:00,55.36,55.4,55.31,55.4,178135.0,54.3011,54.3403,54.252,54.3403,178135.0
2024-02-08 11:00:00,55.4,55.4,55.31,55.34,118620.0,54.3403,54.3403,54.252,54.2815,118620.0
2024-02-08 11:10:00,55.32,55.35,55.31,55.32,52040.0,54.2618,54.2913,54.252,54.2618,52040.0
2024-02-08 11:20:00,55.34,55.36,55.23,55.24,133630.0,54.2815,54.3011,54.1736,54.1834,133630.0
2024-02-08 11:30:00,55.22,55.3,55.22,55.3,111035.0,54.1637,54.2422,54.1637,54.2422,111035.0
2024-02-08 11:40:00,55.29,55.32,55.28,55.31,159200.0,54.2324,54.2618,54.2226,54.252,159200.0
2024-02-08 11:50:00,55.32,55.38,55.31,55.37,307765.0,54.2618,54.3207,54.252,54.3109,307765.0
2024-02-08 12:00:00,55.37,55.38,55.33,55.34,97845.0,54.3109,54.3207,54.2716,54.2815,97845.0
2024-02-08 12:10:00,55.35,55.42,55.35,55.42,82665.0,54.2913,54.3599,54.2913,54.3599,82665.0
2024-02-08 12:20:00,55.42,55.42,55.38,55.41,87155.0,54.3599,54.3599,54.3207,54.3501,87155.0
2024-02-08 12:30:00,55.4,55.41,55.36,55.4,77520.0,54.3403,54.3501,54.3011,54.3403,77520.0
2024-02-08 12:40:00,55.39,55.4,55.35,55.36,70055.0,54.3305,54.3403,54.2913,54.3011,70055.0
2024-02-08 12:50:00,55.37,55.39,55.36,55.39,81320.0,54.3109,54.3305,54.3011,54.3305,81320.0
2024-02-08 13:00:00,55.39,55.52,55.39,55.45,263510.0,54.3305,54.458,54.3305,54.3893,263510.0
2024-02-08 13:10:00,55.46,55.47,55.44,55.44,87120.0,54.3992,54.409,54.3795,54.3795,87120.0
2024-02-08 13:20:00,55.44,55.48,55.42,55.47,152040.0,54.3795,54.4188,54.3599,54.409,152040.0
2024-02-08 13:30:00,55.49,55.56,55.47,55.56,70725.0,54.4286,54.4972,54.409,54.4972,70725.0
2024-02-08 13:40:00,55.56,55.59,55.52,55.59,59650.0,54.4972,54.5267,54.458,54.5267,59650.0
2024-02-08 13:50:00,55.58,55.58,55.54,55.58,54720.0,54.5169,54.5169,54.4776,54.5169,54720.0
2024-02-08 14:00:00,55.58,55.61,55.56,55.6,118270.0,54.5169,54.5463,54.4972,54.5365,118270.0
2024-02-08 14:10:00,55.62,55.65,55.61,55.62,80445.0,54.5561,54.5855,54.5463,54.5561,80445.0
2024-02-08 14:20:00,55.63,55.63,55.6,55.62,44615.0,54.5659,54.5659,54.5365,54.5561,44615.0
2024-02-08 14:30:00,55.61,55.62,55.53,55.58,92175.0,54.5463,54.5561,54.4678,54.5169,92175.0
2024-02-08 14:40:00,55.57,55.6,55.57,55.59,64485.0,54.5071,54.5365,54.5071,54.5267,64485.0
2024-02-08 14:50:00,55.59,55.61,55.59,55.61,40370.0,54.5267,54.5463,54.5267,54.5463,40370.0
2024-02-08 15:00:00,55.61,55.63,55.58,55.59,82485.0,54.5463,54.5659,54.5169,54.5267,82485.0
2024-02-08 15:10:00,55.58,55.63,55.58,55.62,287130.0,54.5169,54.5659,54.5169,54.5561,287130.0
2024-02-08 15:20:00,55.62,55.64,55.59,55.6,134135.0,54.5561,54.5757,54.5267,54.5365,134135.0
2024-02-08 15:30:00,55.6,55.61,55.55,55.56,93670.0,54.5365,54.5463,54.4874,54.4972,93670.0
2024-02-08 15:40:00,55.56,55.6,55.56,55.56,142150.0,54.4972,54.5365,54.4972,54.4972,142150.0
2024-02-08 15:50:00,55.56,55.65,55.55,55.62,475205.0,54.4972,54.5855,54.4874,54.5561,475205.0
2024-02-09 09:30:00,55.7,55.75,55.59,55.7,214140.0,54.6346,54.6836,54.5267,54.6346,214140.0
2024-02-09 09:40:00,55.67,55.76,55.63,55.65,80835.0,54.6051,54.6934,54.5659,54.5855,80835.0
2024-02-09 09:50:00,55.64,55.72,55.56,55.7,237705.0,54.5757,54.6542,54.4972,54.6346,237705.0
2024-02-09 10:00:00,55.74,55.79,55.64,55.77,314245.0,54.6738,54.7228,54.5757,54.7032,314245.0
2024-02-09 10:10:00,55.76,55.76,55.62,55.63,258390.0,54.6934,54.6934,54.5561,54.5659,258390.0
2024-02-09 10:20:00,55.61,55.67,55.58,55.67,108085.0,54.5463,54.6051,54.5169,54.6051,108085.0
2024-02-09 10:30:00,55.67,55.75,55.66,55.73,245320.0,54.6051,54.6836,54.5953,54.664,245320.0
2024-02-09 10:40:00,55.74,55.76,55.68,55.73,93495.0,54.6738,54.6934,54.6149,54.664,93495.0
2024-02-09 10:50:00,55.73,55.75,55.69,55.71,155705.0,54.664,54.6836,54.6248,54.6444,155705.0
2024-02-09 11:00:00,55.7,55.76,55.68,55.74,243425.0,54.6346,54.6934,54.6149,54.6738,243425.0
2024-02-09 11:10:00,55.74,55.76,55.66,55.69,113060.0,54.6738,54.6934,54.5953,54.6248,113060.0
2024-02-09 11:20:00,55.68,55.69,55.61,55.66,104290.0,54.6149,54.6248,54.5463,54.5953,104290.0
2024-02-09 11:30:00,55.66,55.68,55.59,55.61,69275.0,54.5953,54.6149,54.5267,54.5463,69275.0
2024-02-09 11:40:00,55.62,55.67,55.62,55.67,145735.0,54.5561,54.6051,54.5561,54.6051,145735.0
2024-02-09 11:50:00,55.66,55.71,55.64,55.69,112345.0,54.5953,54.6444,54.5757,54.6248,112345.0
2024-02-09 12:00:00,55.7,55.73,55.68,55.72,134245.0,54.6346,54.664,54.6149,54.6542,134245.0
2024-02-09 12:10:00,55.73,55.76,55.71,55.74,43175.0,54.664,54.6934,54.6444,54.6738,43175.0
2024-02-09 12:20:00,55.74,55.82,55.74,55.82,278980.0,54.6738,54.7523,54.6738,54.7523,278980.0
2024-02-09 12:30:00,55.82,55.84,55.77,55.79,288045.0,54.7523,54.7719,54.7032,54.7228,288045.0
2024-02-09 12:40:00,55.79,55.86,55.79,55.84,104735.0,54.7228,54.7915,54.7228,54.7719,104735.0
2024-02-09 12:50:00,55.84,55.88,55.82,55.86,71950.0,54.7719,54.8111,54.7523,54.7915,71950.0
2024-02-09 13:00:00,55.88,55.92,55.87,55.89,108935.0,54.8111,54.8504,54.8013,54.8209,108935.0
2024-02-09 13:10:00,55.89,55.96,55.89,55.96,86190.0,54.8209,54.8896,54.8209,54.8896,86190.0
2024-02-09 13:20:00,55.96,56.04,55.96,56.03,127675.0,54.8896,54.9681,54.8896,54.9583,127675.0
2024-02-09 13:30:00,56.01,56.02,55.97,56.0,114665.0,54.9386,54.9484,54.8994,54.9288,114665.0
2024-02-09 13:40:00,55.99,55.99,55.96,55.99,52255.0,54.919,54.919,54.8896,54.919,52255.0
2024-02-09 13:50:00,55.98,55.98,55.96,55.98,38285.0,54.9092,54.9092,54.8896,54.9092,38285.0
2024-02-09 14:00:00,55.97,56.01,55.97,55.99,87155.0,54.8994,54.9386,54.8994,54.919,87155.0
2024-02-09 14:10:00,55.99,56.03,55.98,56.01,84945.0,54.919,54.9583,54.9092,54.9386,84945.0
2024-02-09 14:20:00,56.01,56.05,56.01,56.02,119775.0,54.9386,54.9779,54.9386,54.9484,119775.0
2024-02-09 14:30:00,56.02,56.04,56.0,56.03,63970.0,54.9484,54.9681,54.9288,54.9583,63970.0
2024-02-09 14:40:00,56.04,56.07,56.01,56.01,96475.0,54.9681,54.9975,54.9386,54.9386,96475.0
2024-02-09 14:50:00,56.01,56.02,55.95,55.95,40520.0,54.9386,54.9484,54.8798,54.8798,40520.0
2024-02-09 15:00:00,55.96,55.96,55.91,55.93,68850.0,54.8896,54.8896,54.8405,54.8602,68850.0
2024-02-09 15:10:00,55.94,56.01,55.94,56.0,201580.0,54.87,54.9386,54.87,54.9288,201580.0
2024-02-09 15:20:00,56.0,56.02,55.98,56.01,53045.0,54.9288,54.9484,54.9092,54.9386,53045.0
2024-02-09 15:30:00,56.01,56.03,55.98,56.02,67095.0,54.9386,54.9583,54.9092,54.9484,67095.0
2024-02-09 15:40:00,56.02,56.03,55.98,55.99,154875.0,54.9484,54.9583,54.9092,54.919,154875.0
2024-02-09 15:50:00,55.99,56.06,55.97,56.06,983155.0,54.919,54.9877,54.8994,54.9877,983155.0
2024-02-12 09:30:00,56.12,56.36,56.1,56.26,340215.0,55.0465,55.2819,55.0269,55.1839,340215.0
2024-02-12 09:40:00,56.27,56.34,56.25,56.32,214070.0,55.1937,55.2623,55.174,55.2427,214070.0
2024-02-12 09:50:00,56.31,56.46,56.31,56.44,349710.0,55.2329,55.38,55.2329,55.3604,349710.0
2024-02-12 10:00:00,56.45,56.48,56.35,56.41,180665.0,55.3702,55.3996,55.2721,55.331,180665.0
2024-02-12 10:10:00,56.4,56.41,56.3,56.38,108955.0,55.3212,55.331,55.2231,55.3016,108955.0
2024-02-12 10:20:00,56.37,56.51,56.37,56.47,267925.0,55.2917,55.4291,55.2917,55.3898,267925.0
2024-02-12 10:30:00,56.47,56.53,56.47,56.52,50530.0,55.3898,55.4487,55.3898,55.4389,50530.0
2024-02-12 10:40:00,56.52,56.59,56.49,56.54,4149465.0,55.4389,55.5075,55.4095,55.4585,4149465.0
2024-02-12 10:50:00,56.54,56.59,56.52,56.54,145975.0,55.4585,55.5075,55.4389,55.4585,145975.0
2024-02-12 11:00:00,56.54,56.59,56.51,56.59,106280.0,55.4585,55.5075,55.4291,55.5075,106280.0
2024-02-12 11:10:00,56.58,56.6,56.54,56.59,95710.0,55.4977,55.5174,55.4585,55.5075,95710.0
2024-02-12 11:20:00,56.59,56.64,56.57,56.63,124280.0,55.5075,55.5566,55.4879,55.5468,124280.0
2024-02-12 11:30:00,56.64,56.73,56.62,56.66,118750.0,55.5566,55.6449,55.537,55.5762,118750.0
2024-02-12 11:40:00,56.66,56.67,56.62,56.63,159795.0,55.5762,55.586,55.537,55.5468,159795.0
2024-02-12 11:50:00,56.63,56.68,56.63,56.67,209675.0,55.5468,55.5958,55.5468,55.586,209675.0
2024-02-12 12:00:00,56.67,56.69,56.62,56.66,111240.0,55.586,55.6056,55.537,55.5762,111240.0
2024-02-12 12:10:00,56.67,56.69,56.65,56.69,82300.0,55.586,55.6056,55.5664,55.6056,82300.0
2024-02-12 12:20:00,56.69,56.69,56.62,56.65,144010.0,55.6056,55.6056,55.537,55.5664,144010.0
2024-02-12 12:30:00,56.65,56.67,56.61,56.62,46270.0,55.5664,55.586,55.5272,55.537,46270.0
2024-02-12 12:40:00,56.62,56.69,56.61,56.68,110760.0,55.537,55.6056,55.5272,55.5958,110760.0
2024-02-12 12:50:00,56.68,56.73,56.67,56.73,68505.0,55.5958,55.6449,55.586,55.6449,68505.0
2024-02-12 13:00:00,56.73,56.76,56.71,56.75,91985.0,55.6449,55.6743,55.6252,55.6645,91985.0
2024-02-12 13:10:00,56.75,56.77,56.74,56.77,49985.0,55.6645,55.6841,55.6547,55.6841,49985.0
2024-02-12 13:20:00,56.75,56.75,56.67,56.68,73625.0,55.6645,55.6645,55.586,55.5958,73625.0
2024-02-12 13:30:00,56.67,56.73,56.62,56.62,78575.0,55.586,55.6449,55.537,55.537,78575.0
2024-02-12 13:40:00,56.63,56.7,56.63,56.68,53190.0,55.5468,55.6154,55.5468,55.5958,53190.0
2024-02-12 13:50:00,56.69,56.7,56.66,56.68,53045.0,55.6056,55.6154,55.5762,55.5958,53045.0
2024-02-12 14:00:00,56.67,56.71,56.66,56.69,96635.0,55.586,55.6252,55.5762,55.6056,96635.0
2024-02-12 14:10:00,56.7,56.71,56.47,56.47,86725.0,55.6154,55.6252,55.3898,55.3898,86725.0
2024-02-12 14:20:00,56.47,56.56,56.45,56.56,77725.0,55.3898,55.4781,55.3702,55.4781,77725.0
2024-02-12 14:30:00,56.55,56.61,56.54,56.56,53305.0,55.4683,55.5272,55.4585,55.4781,53305.0
2024-02-12 14:40:00,56.57,56.62,56.57,56.58,100415.0,55.4879,55.537,55.4879,55.4977,100415.0
2024-02-12 14:50:00,56.56,56.59,56.53,56.58,95170.0,55.4781,55.5075,55.4487,55.4977,95170.0
2024-02-12 15:00:00,56.59,56.65,56.59,56.62,73510.0,55.5075,55.5664,55.5075,55.537,73510.0
2024-02-12 15:10:00,56.62,56.64,56.59,56.62,93560.0,55.537,55.5566,55.5075,55.537,93560.0
2024-02-12 15:20:00,56.62,56.62,56.56,56.57,82550.0,55.537,55.537,55.4781,55.4879,82550.0
2024-02-12 15:30:00,56.57,56.63,56.55,56.61,107865.0,55.4879,55.5468,55.4683,55.5272,107865.0
2024-02-12 15:40:00,56.62,56.66,56.6,56.63,169395.0,55.537,55.5762,55.5174,55.5468,169395.0
2024-02-12 15:50:00,56.63,56.67,56.54,56.58,733555.0,55.5468,55.586,55.4585,55.4977,733555.0
2024-02-13 09:30:00,55.2,55.37,54.94,55.28,532955.0,54.1441,54.3109,53.8891,54.2226,532955.0
2024-02-13 09:40:00,55.29,55.31,55.11,55.12,681960.0,54.2324,54.252,54.0559,54.0657,681960.0
2024-02-13 09:50:00,55.12,55.15,54.94,54.95,204740.0,54.0657,54.0951,53.8891,53.8989,204740.0
2024-02-13 10:00:00,54.95,55.01,54.87,54.9,172450.0,53.8989,53.9578,53.8204,53.8499,172450.0
2024-02-13 10:10:00,54.89,54.99,54.83,54.98,220025.0,53.8401,53.9381,53.7812,53.9283,220025.0
2024-02-13 10:20:00,55.0,55.18,54.97,55.18,259865.0,53.948,54.1245,53.9185,54.1245,259865.0
2024-02-13 10:30:00,55.18,55.2,55.12,55.2,260450.0,54.1245,54.1441,54.0657,54.1441,260450.0
2024-02-13 10:40:00,55.21,55.32,55.16,55.29,245230.0,54.1539,54.2618,54.1049,54.2324,245230.0
2024-02-13 10:50:00,55.29,55.37,55.26,55.3,322315.0,54.2324,54.3109,54.203,54.2422,322315.0
2024-02-13 11:00:00,55.31,55.5,55.31,55.5,168735.0,54.252,54.4384,54.252,54.4384,168735.0
2024-02-13 11:10:00,55.5,55.6,55.48,55.53,157345.0,54.4384,54.5365,54.4188,54.4678,157345.0
2024-02-13 11:20:00,55.53,55.61,55.52,55.57,113745.0,54.4678,54.5463,54.458,54.5071,113745.0
2024-02-13 11:30:00,55.58,55.64,55.54,55.61,135620.0,54.5169,54.5757,54.4776,54.5463,135620.0
2024-02-13 11:40:00,55.64,55.65,55.58,55.65,89020.0,54.5757,54.5855,54.5169,54.5855,89020.0
2024-02-13 11:50:00,55.65,55.65,55.51,55.55,90120.0,54.5855,54.5855,54.4482,54.4874,90120.0
2024-02-13 12:00:00,55.55,55.55,55.48,55.53,93125.0,54.4874,54.4874,54.4188,54.4678,93125.0
2024-02-13 12:10:00,55.53,55.54,55.48,55.48,72080.0,54.4678,54.4776,54.4188,54.4188,72080.0
2024-02-13 12:20:00,55.49,55.49,55.41,55.43,38640.0,54.4286,54.4286,54.3501,54.3697,38640.0
2024-02-13 12:30:00,55.43,55.54,55.4,55.54,52545.0,54.3697,54.4776,54.3403,54.4776,52545.0
2024-02-13 12:40:00,55.55,55.55,55.46,55.46,49495.0,54.4874,54.4874,54.3992,54.3992,49495.0
2024-02-13 12:50:00,55.47,55.49,55.39,55.44,102800.0,54.409,54.4286,54.3305,54.3795,102800.0
2024-02-13 13:00:00,55.43,55.44,55.34,55.35,45805.0,54.3697,54.3795,54.2815,54.2913,45805.0
2024-02-13 13:10:00,55.34,55.4,55.31,55.4,34775.0,54.2815,54.3403,54.252,54.3403,34775.0
2024-02-13 13:20:00,55.39,55.4,55.36,55.39,25185.0,54.3305,54.3403,54.3011,54.3305,25185.0
2024-02-13 13:30:00,55.38,55.39,55.33,55.36,66425.0,54.3207,54.3305,54.2716,54.3011,66425.0
2024-02-13 13:40:00,55.36,55.36,55.32,55.32,60065.0,54.3011,54.3011,54.2618,54.2618,60065.0
2024-02-13 13:50:00,55.32,55.34,55.26,55.3,54815.0,54.2618,54.2815,54.203,54.2422,54815.0
2024-02-13 14:00:00,55.29,55.29,55.16,55.18,50710.0,54.2324,54.2324,54.1049,54.1245,50710.0
2024-02-13 14:10:00,55.17,55.17,55.08,55.13,149515.0,54.1147,54.1147,54.0264,54.0755,149515.0
2024-02-13 14:20:00,55.12,55.13,55.04,55.08,97320.0,54.0657,54.0755,53.9872,54.0264,97320.0
2024-02-13 14:30:00,55.07,55.17,55.06,55.15,107970.0,54.0166,54.1147,54.0068,54.0951,107970.0
2024-02-13 14:40:00,55.15,55.16,54.95,54.95,78200.0,54.0951,54.1049,53.8989,53.8989,78200.0
2024-02-13 14:50:00,54.95,54.95,54.84,54.88,128910.0,53.8989,53.8989,53.791,53.8303,128910.0
2024-02-13 15:00:00,54.87,54.89,54.8,54.86,81270.0,53.8204,53.8401,53.7518,53.8106,81270.0
2024-02-13 15:10:00,54.87,54.89,54.81,54.83,114075.0,53.8204,53.8401,53.7616,53.7812,114075.0
2024-02-13 15:20:00,54.83,54.87,54.76,54.87,162710.0,53.7812,53.8204,53.7125,53.8204,162710.0
2024-02-13 15:30:00,54.87,54.99,54.86,54.97,136430.0,53.8204,53.9381,53.8106,53.9185,136430.0
2024-02-13 15:40:00,54.95,55.1,54.95,55.1,210545.0,53.8989,54.046,53.8989,54.046,210545.0
2024-02-13 15:50:00,55.12,55.2,54.99,55.19,666655.0,54.0657,54.1441,53.9381,54.1343,666655.0
2024-02-14 09:30:00,55.67,55.76,55.49,55.5,201830.0,54.6051,54.6934,54.4286,54.4384,201830.0
2024-02-14 09:40:00,55.48,55.63,55.47,55.56,212685.0,54.4188,54.5659,54.409,54.4972,212685.0
2024-02-14 09:50:00,55.58,55.67,55.55,55.63,60725.0,54.5169,54.6051,54.4874,54.5659,60725.0
2024-02-14 10:00:00,55.65,55.66,55.52,55.55,83010.0,54.5855,54.5953,54.458,54.4874,83010.0
2024-02-14 10:10:00,55.58,55.65,55.55,55.65,72120.0,54.5169,54.5855,54.4874,54.5855,72120.0
2024-02-14 10:20:00,55.65,55.72,55.63,55.63,66185.0,54.5855,54.6542,54.5659,54.5659,66185.0
2024-02-14 10:30:00,55.66,55.67,55.51,55.52,38345.0,54.5953,54.6051,54.4482,54.458,38345.0
2024-02-14 10:40:00,55.52,55.52,55.43,55.5,72530.0,54.458,54.458,54.3697,54.4384,72530.0
2024-02-14 10:50:00,55.5,55.5,55.43,55.47,30485.0,54.4384,54.4384,54.3697,54.409,30485.0
2024-02-14 11:00:00,55.44,55.47,55.33,55.46,134420.0,54.3795,54.409,54.2716,54.3992,134420.0
2024-02-14 11:10:00,55.46,55.53,55.46,55.52,37300.0,54.3992,54.4678,54.3992,54.458,37300.0
2024-02-14 11:20:00,55.52,55.61,55.48,55.6,54365.0,54.458,54.5463,54.4188,54.5365,54365.0
2024-02-14 11:30:00,55.62,55.62,55.58,55.59,42915.0,54.5561,54.5561,54.5169,54.5267,42915.0
2024-02-14 11:40:00,55.6,55.61,55.53,55.56,59190.0,54.5365,54.5463,54.4678,54.4972,59190.0
2024-02-14 11:50:00,55.57,55.6,55.48,55.49,200160.0,54.5071,54.5365,54.4188,54.4286,200160.0
2024-02-14 12:00:00,55.48,55.48,55.34,55.42,196165.0,54.4188,54.4188,54.2815,54.3599,196165.0
2024-02-14 12:10:00,55.43,55.54,55.43,55.54,113710.0,54.3697,54.4776,54.3697,54.4776,113710.0
2024-02-14 12:20:00,55.54,55.63,55.53,55.63,115805.0,54.4776,54.5659,54.4678,54.5659,115805.0
2024-02-14 12:30:00,55.63,55.64,55.59,55.61,28550.0,54.5659,54.5757,54.5267,54.5463,28550.0
2024-02-14 12:40:00,55.62,55.69,55.6,55.69,87680.0,54.5561,54.6248,54.5365,54.6248,87680.0
2024-02-14 12:50:00,55.7,55.7,55.66,55.69,31265.0,54.6346,54.6346,54.5953,54.6248,31265.0
2024-02-14 13:00:00,55.7,55.76,55.68,55.73,92825.0,54.6346,54.6934,54.6149,54.664,92825.0
2024-02-14 13:10:00,55.69,55.71,55.62,55.67,79670.0,54.6248,54.6444,54.5561,54.6051,79670.0
2024-02-14 13:20:00,55.67,55.72,55.66,55.7,51805.0,54.6051,54.6542,54.5953,54.6346,51805.0
2024-02-14 13:30:00,55.73,55.87,55.73,55.87,83865.0,54.664,54.8013,54.664,54.8013,83865.0
2024-02-14 13:40:00,55.87,55.89,55.81,55.86,58320.0,54.8013,54.8209,54.7425,54.7915,58320.0
2024-02-14 13:50:00,55.86,55.87,55.8,55.84,45335.0,54.7915,54.8013,54.7327,54.7719,45335.0
2024-02-14 14:00:00,55.84,55.84,55.68,55.69,757995.0,54.7719,54.7719,54.6149,54.6248,757995.0
2024-02-14 14:10:00,55.71,55.85,55.69,55.81,141200.0,54.6444,54.7817,54.6248,54.7425,141200.0
2024-02-14 14:20:00,55.82,55.91,55.82,55.89,49460.0,54.7523,54.8405,54.7523,54.8209,49460.0
2024-02-14 14:30:00,55.91,55.99,55.85,55.94,125065.0,54.8405,54.919,54.7817,54.87,125065.0
2024-02-14 14:40:00,55.94,55.97,55.93,55.95,128645.0,54.87,54.8994,54.8602,54.8798,128645.0
2024-02-14 14:50:00,55.93,56.0,55.92,56.0,67375.0,54.8602,54.9288,54.8504,54.9288,67375.0
2024-02-14 15:00:00,56.0,56.01,55.96,55.97,90750.0,54.9288,54.9386,54.8896,54.8994,90750.0
2024-02-14 15:10:00,55.98,56.01,55.94,55.99,162300.0,54.9092,54.9386,54.87,54.919,162300.0
2024-02-14 15:20:00,55.98,56.07,55.98,56.04,75770.0,54.9092,54.9975,54.9092,54.9681,75770.0
2024-02-14 15:30:00,56.04,56.04,55.95,55.98,136000.0,54.9681,54.9681,54.8798,54.9092,136000.0
2024-02-14 15:40:00,55.99,55.99,55.93,55.94,172045.0,54.919,54.919,54.8602,54.87,172045.0
2024-02-14 15:50:00,55.94,55.99,55.91,55.97,302000.0,54.87,54.919,54.8405,54.8994,302000.0
2024-02-15 09:30:00,56.37,56.7,56.33,56.7,237440.0,55.2917,55.6154,55.2525,55.6154,237440.0
2024-02-15 09:40:00,56.69,56.86,56.68,56.76,204145.0,55.6056,55.7724,55.5958,55.6743,204145.0
2024-02-15 09:50:00,56.75,56.76,56.6,56.63,115430.0,55.6645,55.6743,55.5174,55.5468,115430.0
2024-02-15 10:00:00,56.65,56.72,56.63,56.7,70115.0,55.5664,55.6351,55.5468,55.6154,70115.0
2024-02-15 10:10:00,56.74,56.78,56.66,56.77,107895.0,55.6547,55.6939,55.5762,55.6841,107895.0
2024-02-15 10:20:00,56.77,56.81,56.67,56.67,170880.0,55.6841,55.7233,55.586,55.586,170880.0
2024-02-15 10:30:00,56.68,56.71,56.6,56.64,78475.0,55.5958,55.6252,55.5174,55.5566,78475.0
2024-02-15 10:40:00,56.64,56.66,56.59,56.63,74420.0,55.5566,55.5762,55.5075,55.5468,74420.0
2024-02-15 10:50:00,56.63,56.66,56.58,56.61,69370.0,55.5468,55.5762,55.4977,55.5272,69370.0
2024-02-15 11:00:00,56.6,56.63,56.49,56.51,190225.0,55.5174,55.5468,55.4095,55.4291,190225.0
2024-02-15 11:10:00,56.51,56.6,56.51,56.58,59700.0,55.4291,55.5174,55.4291,55.4977,59700.0
2024-02-15 11:20:00,56.55,56.62,56.54,56.62,106460.0,55.4683,55.537,55.4585,55.537,106460.0
2024-02-15 11:30:00,56.59,56.68,56.58,56.67,216625.0,55.5075,55.5958,55.4977,55.586,216625.0
2024-02-15 11:40:00,56.68,56.71,56.65,56.68,86505.0,55.5958,55.6252,55.5664,55.5958,86505.0
2024-02-15 11:50:00,56.67,56.67,56.6,56.64,126735.0,55.586,55.586,55.5174,55.5566,126735.0
2024-02-15 12:00:00,56.66,56.68,56.63,56.67,97655.0,55.5762,55.5958,55.5468,55.586,97655.0
2024-02-15 12:10:00,56.69,56.75,56.68,56.74,41785.0,55.6056,55.6645,55.5958,55.6547,41785.0
2024-02-15 12:20:00,56.74,56.74,56.69,56.73,18865.0,55.6547,55.6547,55.6056,55.6449,18865.0
2024-02-15 12:30:00,56.74,56.74,56.69,56.7,30760.0,55.6547,55.6547,55.6056,55.6154,30760.0
2024-02-15 12:40:00,56.7,56.71,56.64,56.66,199220.0,55.6154,55.6252,55.5566,55.5762,199220.0
2024-02-15 12:50:00,56.66,56.69,56.63,56.63,107500.0,55.5762,55.6056,55.5468,55.5468,107500.0
2024-02-15 13:00:00,56.63,56.74,56.61,56.74,85165.0,55.5468,55.6547,55.5272,55.6547,85165.0
2024-02-15 13:10:00,56.74,56.81,56.74,56.8,22075.0,55.6547,55.7233,55.6547,55.7135,22075.0
2024-02-15 13:20:00,56.81,56.84,56.8,56.84,110825.0,55.7233,55.7528,55.7135,55.7528,110825.0
2024-02-15 13:30:00,56.85,56.86,56.82,56.84,39935.0,55.7626,55.7724,55.7331,55.7528,39935.0
2024-02-15 13:40:00,56.87,56.88,56.82,56.88,59800.0,55.7822,55.792,55.7331,55.792,59800.0
2024-02-15 13:50:00,56.89,56.92,56.85,56.91,117095.0,55.8018,55.8312,55.7626,55.8214,117095.0
2024-02-15 14:00:00,56.91,57.02,56.9,57.0,111070.0,55.8214,55.9293,55.8116,55.9097,111070.0
2024-02-15 14:10:00,57.0,57.0,56.93,56.99,42005.0,55.9097,55.9097,55.841,55.8999,42005.0
2024-02-15 14:20:00,57.0,57.01,56.94,57.0,69230.0,55.9097,55.9195,55.8508,55.9097,69230.0
2024-02-15 14:30:00,57.01,57.05,57.0,57.0,48415.0,55.9195,55.9587,55.9097,55.9097,48415.0
2024-02-15 14:40:00,56.99,57.03,56.97,57.01,55360.0,55.8999,55.9391,55.8803,55.9195,55360.0
2024-02-15 14:50:00,57.01,57.05,56.99,57.01,65090.0,55.9195,55.9587,55.8999,55.9195,65090.0
2024-02-15 15:00:00,57.01,57.01,56.9,56.91,84600.0,55.9195,55.9195,55.8116,55.8214,84600.0
2024-02-15 15:10:00,56.92,57.0,56.92,56.95,71490.0,55.8312,55.9097,55.8312,55.8607,71490.0
2024-02-15 15:20:00,56.96,56.98,56.91,56.97,68020.0,55.8705,55.8901,55.8214,55.8803,68020.0
2024-02-15 15:30:00,56.97,56.98,56.9,56.91,99485.0,55.8803,55.8901,55.8116,55.8214,99485.0
2024-02-15 15:40:00,56.9,56.93,56.88,56.88,98810.0,55.8116,55.841,55.792,55.792,98810.0
2024-02-15 15:50:00,56.89,57.0,56.89,56.99,321390.0,55.8018,55.9097,55.8018,55.8999,321390.0
2024-02-16 09:30:00,56.76,56.8,56.63,56.68,256380.0,55.6743,55.7135,55.5468,55.5958,256380.0
2024-02-16 09:40:00,56.72,56.81,56.7,56.77,83130.0,55.6351,55.7233,55.6154,55.6841,83130.0
2024-02-16 09:50:00,56.75,56.76,56.53,56.62,138310.0,55.6645,55.6743,55.4487,55.537,138310.0
2024-02-16 10:00:00,56.57,56.83,56.54,56.83,110530.0,55.4879,55.743,55.4585,55.743,110530.0
2024-02-16 10:10:00,56.82,56.94,56.82,56.82,37170.0,55.7331,55.8508,55.7331,55.7331,37170.0
2024-02-16 10:20:00,56.81,56.81,56.69,56.76,82600.0,55.7233,55.7233,55.6056,55.6743,82600.0
2024-02-16 10:30:00,56.75,56.78,56.69,56.75,46110.0,55.6645,55.6939,55.6056,55.6645,46110.0
2024-02-16 10:40:00,56.78,56.87,56.78,56.78,41420.0,55.6939,55.7822,55.6939,55.6939,41420.0
2024-02-16 10:50:00,56.79,56.84,56.78,56.78,21415.0,55.7037,55.7528,55.6939,55.6939,21415.0
2024-02-16 11:00:00,56.82,56.82,56.79,56.81,24075.0,55.7331,55.7331,55.7037,55.7233,24075.0
2024-02-16 11:10:00,56.83,56.94,56.83,56.93,67490.0,55.743,55.8508,55.743,55.841,67490.0
2024-02-16 11:20:00,56.94,56.98,56.94,56.97,41835.0,55.8508,55.8901,55.8508,55.8803,41835.0
2024-02-16 11:30:00,56.98,57.0,56.94,56.97,44985.0,55.8901,55.9097,55.8508,55.8803,44985.0
2024-02-16 11:40:00,56.99,57.03,56.97,56.98,42730.0,55.8999,55.9391,55.8803,55.8901,42730.0
2024-02-16 11:50:00,56.98,56.99,56.94,56.94,80095.0,55.8901,55.8999,55.8508,55.8508,80095.0
2024-02-16 12:00:00,56.93,56.96,56.87,56.88,106360.0,55.841,55.8705,55.7822,55.792,106360.0
2024-02-16 12:10:00,56.87,56.91,56.85,56.9,25660.0,55.7822,55.8214,55.7626,55.8116,25660.0
2024-02-16 12:20:00,56.9,56.98,56.9,56.98,121745.0,55.8116,55.8901,55.8116,55.8901,121745.0
2024-02-16 12:30:00,56.99,57.0,56.97,56.99,29135.0,55.8999,55.9097,55.8803,55.8999,29135.0
2024-02-16 12:40:00,56.99,57.01,56.97,56.98,135060.0,55.8999,55.9195,55.8803,55.8901,135060.0
2024-02-16 12:50:00,56.98,56.98,56.92,56.94,95635.0,55.8901,55.8901,55.8312,55.8508,95635.0
2024-02-16 13:00:00,56.93,56.93,56.82,56.87,51900.0,55.841,55.841,55.7331,55.7822,51900.0
2024-02-16 13:10:00,56.85,56.86,56.8,56.85,49635.0,55.7626,55.7724,55.7135,55.7626,49635.0
2024-02-16 13:20:00,56.84,56.93,56.84,56.87,87975.0,55.7528,55.841,55.7528,55.7822,87975.0
2024-02-16 13:30:00,56.9,56.91,56.89,56.9,53615.0,55.8116,55.8214,55.8018,55.8116,53615.0
2024-02-16 13:40:00,56.9,56.92,56.89,56.89,84020.0,55.8116,55.8312,55.8018,55.8018,84020.0
2024-02-16 13:50:00,56.9,56.91,56.86,56.9,90725.0,55.8116,55.8214,55.7724,55.8116,90725.0
2024-02-16 14:00:00,56.9,56.98,56.9,56.97,98585.0,55.8116,55.8901,55.8116,55.8803,98585.0
2024-02-16 14:10:00,56.97,57.01,56.97,56.97,74970.0,55.8803,55.9195,55.8803,55.8803,74970.0
2024-02-16 14:20:00,56.97,56.98,56.94,56.96,29485.0,55.8803,55.8901,55.8508,55.8705,29485.0
2024-02-16 14:30:00,56.95,56.96,56.81,56.83,202340.0,55.8607,55.8705,55.7233,55.743,202340.0
2024-02-16 14:40:00,56.84,56.85,56.62,56.67,209700.0,55.7528,55.7626,55.537,55.586,209700.0
2024-02-16 14:50:00,56.64,56.71,56.63,56.71,98070.0,55.5566,55.6252,55.5468,55.6252,98070.0
2024-02-16 15:00:00,56.71,56.73,56.68,56.7,129410.0,55.6252,55.6449,55.5958,55.6154,129410.0
2024-02-16 15:10:00,56.7,56.71,56.65,56.7,72375.0,55.6154,55.6252,55.5664,55.6154,72375.0
2024-02-16 15:20:00,56.72,56.74,56.68,56.72,72965.0,55.6351,55.6547,55.5958,55.6351,72965.0
2024-02-16 15:30:00,56.73,56.74,56.63,56.63,64090.0,55.6449,55.6547,55.5468,55.5468,64090.0
2024-02-16 15:40:00,56.63,56.63,56.51,56.51,90975.0,55.5468,55.5468,55.4291,55.4291,90975.0
2024-02-16 15:50:00,56.51,56.59,56.46,56.47,339485.0,55.4291,55.5075,55.38,55.3898,339485.0
2024-02-20 09:30:00,55.99,56.11,55.94,56.04,242880.0,54.919,55.0367,54.87,54.9681,242880.0
2024-02-20 09:40:00,56.03,56.04,55.91,56.0,77885.0,54.9583,54.9681,54.8405,54.9288,77885.0
2024-02-20 09:50:00,55.99,56.11,55.99,56.07,84450.0,54.919,55.0367,54.919,54.9975,84450.0
2024-02-20 10:00:00,56.07,56.08,55.97,56.04,62070.0,54.9975,55.0073,54.8994,54.9681,62070.0
2024-02-20 10:10:00,56.04,56.05,55.95,56.03,76595.0,54.9681,54.9779,54.8798,54.9583,76595.0
2024-02-20 10:20:00,55.99,56.11,55.98,56.06,67225.0,54.919,55.0367,54.9092,54.9877,67225.0
2024-02-20 10:30:00,56.05,56.06,55.93,55.99,63750.0,54.9779,54.9877,54.8602,54.919,63750.0
2024-02-20 10:40:00,56.02,56.04,55.99,56.03,125090.0,54.9484,54.9681,54.919,54.9583,125090.0
2024-02-20 10:50:00,56.03,56.1,56.03,56.09,40205.0,54.9583,55.0269,54.9583,55.0171,40205.0
2024-02-20 11:00:00,56.08,56.1,56.04,56.06,81060.0,55.0073,55.0269,54.9681,54.9877,81060.0
2024-02-20 11:10:00,56.05,56.08,56.03,56.05,40355.0,54.9779,55.0073,54.9583,54.9779,40355.0
2024-02-20 11:20:00,56.04,56.07,56.02,56.06,17760.0,54.9681,54.9975,54.9484,54.9877,17760.0
2024-02-20 11:30:00,56.04,56.04,55.98,55.99,92995.0,54.9681,54.9681,54.9092,54.919,92995.0
2024-02-20 11:40:00,55.97,56.01,55.97,56.0,63510.0,54.8994,54.9386,54.8994,54.9288,63510.0
2024-02-20 11:50:00,56.0,56.01,55.94,55.96,46620.0,54.9288,54.9386,54.87,54.8896,46620.0
2024-02-20 12:00:00,55.95,55.95,55.85,55.9,54115.0,54.8798,54.8798,54.7817,54.8307,54115.0
2024-02-20 12:10:00,55.9,55.9,55.87,55.88,27500.0,54.8307,54.8307,54.8013,54.8111,27500.0
2024-02-20 12:20:00,55.86,55.89,55.83,55.84,37450.0,54.7915,54.8209,54.7621,54.7719,37450.0
2024-02-20 12:30:00,55.85,55.9,55.79,55.79,64995.0,54.7817,54.8307,54.7228,54.7228,64995.0
2024-02-20 12:40:00,55.81,55.91,55.81,55.87,95330.0,54.7425,54.8405,54.7425,54.8013,95330.0
2024-02-20 12:50:00,55.87,55.94,55.86,55.93,102565.0,54.8013,54.87,54.7915,54.8602,102565.0
2024-02-20 13:00:00,55.93,55.97,55.92,55.97,69460.0,54.8602,54.8994,54.8504,54.8994,69460.0
2024-02-20 13:10:00,55.96,55.96,55.89,55.94,78110.0,54.8896,54.8896,54.8209,54.87,78110.0
2024-02-20 13:20:00,55.94,55.97,55.87,55.89,73780.0,54.87,54.8994,54.8013,54.8209,73780.0
2024-02-20 13:30:00,55.9,55.9,55.83,55.89,95895.0,54.8307,54.8307,54.7621,54.8209,95895.0
2024-02-20 13:40:00,55.89,55.93,55.89,55.91,31375.0,54.8209,54.8602,54.8209,54.8405,31375.0
2024-02-20 13:50:00,55.92,55.96,55.92,55.96,38855.0,54.8504,54.8896,54.8504,54.8896,38855.0
2024-02-20 14:00:00,55.97,55.97,55.91,55.93,53300.0,54.8994,54.8994,54.8405,54.8602,53300.0
2024-02-20 14:10:00,55.91,55.97,55.87,55.97,96565.0,54.8405,54.8994,54.8013,54.8994,96565.0
2024-02-20 14:20:00,55.97,55.99,55.9,55.98,65645.0,54.8994,54.919,54.8307,54.9092,65645.0
2024-02-20 14:30:00,55.98,55.98,55.93,55.94,136325.0,54.9092,54.9092,54.8602,54.87,136325.0
2024-02-20 14:40:00,55.95,56.05,55.94,56.04,109850.0,54.8798,54.9779,54.87,54.9681,109850.0
2024-02-20 14:50:00,56.07,56.08,56.03,56.06,57830.0,54.9975,55.0073,54.9583,54.9877,57830.0
2024-02-20 15:00:00,56.07,56.08,56.02,56.06,57665.0,54.9975,55.0073,54.9484,54.9877,57665.0
2024-02-20 15:10:00,56.06,56.08,56.03,56.03,85135.0,54.9877,55.0073,54.9583,54.9583,85135.0
2024-02-20 15:20:00,56.04,56.1,56.01,56.08,61775.0,54.9681,55.0269,54.9386,55.0073,61775.0
2024-02-20 15:30:00,56.09,56.09,55.9,55.93,259105.0,55.0171,55.0171,54.8307,54.8602,259105.0
2024-02-20 15:40:00,55.93,56.01,55.93,56.0,84825.0,54.8602,54.9386,54.8602,54.9288,84825.0
2024-02-20 15:50:00,56.0,56.07,55.94,56.07,615900.0,54.9288,54.9975,54.87,54.9975,615900.0
2024-02-21 09:30:00,55.88,56.04,55.81,56.04,150960.0,54.8111,54.9681,54.7425,54.9681,150960.0
2024-02-21 09:40:00,56.08,56.11,56.03,56.08,73175.0,55.0073,55.0367,54.9583,55.0073,73175.0
2024-02-21 09:50:00,56.07,56.13,56.04,56.08,83025.0,54.9975,55.0563,54.9681,55.0073,83025.0
2024-02-21 10:00:00,56.06,56.09,55.99,56.07,58510.0,54.9877,55.0171,54.919,54.9975,58510.0
2024-02-21 10:10:00,56.07,56.13,56.06,56.13,17425.0,54.9975,55.0563,54.9877,55.0563,17425.0
2024-02-21 10:20:00,56.15,56.15,56.07,56.07,23645.0,55.076,55.076,54.9975,54.9975,23645.0
2024-02-21 10:30:00,56.06,56.07,56.01,56.07,62580.0,54.9877,54.9975,54.9386,54.9975,62580.0
2024-02-21 10:40:00,56.07,56.09,56.05,56.08,80130.0,54.9975,55.0171,54.9779,55.0073,80130.0
2024-02-21 10:50:00,56.09,56.12,56.07,56.1,29390.0,55.0171,55.0465,54.9975,55.0269,29390.0
2024-02-21 11:00:00,56.1,56.15,56.09,56.14,30390.0,55.0269,55.076,55.0171,55.0661,30390.0
2024-02-21 11:10:00,56.14,56.19,56.14,56.17,71330.0,55.0661,55.1152,55.0661,55.0956,71330.0
2024-02-21 11:20:00,56.18,56.18,56.08,56.1,27015.0,55.1054,55.1054,55.0073,55.0269,27015.0
2024-02-21 11:30:00,56.09,56.09,55.98,56.0,132735.0,55.0171,55.0171,54.9092,54.9288,132735.0
2024-02-21 11:40:00,55.98,56.03,55.97,56.01,16825.0,54.9092,54.9583,54.8994,54.9386,16825.0
2024-02-21 11:50:00,56.02,56.06,56.02,56.06,20225.0,54.9484,54.9877,54.9484,54.9877,20225.0
2024-02-21 12:00:00,56.06,56.07,55.99,56.01,41360.0,54.9877,54.9975,54.919,54.9386,41360.0
2024-02-21 12:10:00,56.02,56.04,55.97,56.03,34585.0,54.9484,54.9681,54.8994,54.9583,34585.0
2024-02-21 12:20:00,56.03,56.04,55.99,55.99,36245.0,54.9583,54.9681,54.919,54.919,36245.0
2024-02-21 12:30:00,56.0,56.01,55.99,56.0,26590.0,54.9288,54.9386,54.919,54.9288,26590.0
2024-02-21 12:40:00,56.01,56.03,55.97,56.02,81515.0,54.9386,54.9583,54.8994,54.9484,81515.0
2024-02-21 12:50:00,56.04,56.08,56.02,56.08,38180.0,54.9681,55.0073,54.9484,55.0073,38180.0
2024-02-21 13:00:00,56.07,56.07,55.91,56.01,88270.0,54.9975,54.9975,54.8405,54.9386,88270.0
2024-02-21 13:10:00,56.01,56.05,56.01,56.04,85155.0,54.9386,54.9779,54.9386,54.9681,85155.0
2024-02-21 13:20:00,56.04,56.07,56.03,56.05,64915.0,54.9681,54.9975,54.9583,54.9779,64915.0
2024-02-21 13:30:00,56.06,56.06,56.02,56.06,30780.0,54.9877,54.9877,54.9484,54.9877,30780.0
2024-02-21 13:40:00,56.06,56.09,56.06,56.06,36280.0,54.9877,55.0171,54.9877,54.9877,36280.0
2024-02-21 13:50:00,56.08,56.1,56.07,56.09,68495.0,55.0073,55.0269,54.9975,55.0171,68495.0
2024-02-21 14:00:00,56.08,56.16,56.02,56.12,126400.0,55.0073,55.0858,54.9484,55.0465,126400.0
2024-02-21 14:10:00,56.09,56.09,56.0,56.03,18370.0,55.0171,55.0171,54.9288,54.9583,18370.0
2024-02-21 14:20:00,56.01,56.02,55.91,55.96,35345.0,54.9386,54.9484,54.8405,54.8896,35345.0
2024-02-21 14:30:00,55.96,55.98,55.89,55.89,64350.0,54.8896,54.9092,54.8209,54.8209,64350.0
2024-02-21 14:40:00,55.91,55.96,55.88,55.95,152145.0,54.8405,54.8896,54.8111,54.8798,152145.0
2024-02-21 14:50:00,55.95,55.97,55.93,55.95,98625.0,54.8798,54.8994,54.8602,54.8798,98625.0
2024-02-21 15:00:00,55.92,55.94,55.83,55.84,76330.0,54.8504,54.87,54.7621,54.7719,76330.0
2024-02-21 15:10:00,55.85,55.85,55.79,55.83,106100.0,54.7817,54.7817,54.7228,54.7621,106100.0
2024-02-21 15:20:00,55.81,55.87,55.78,55.86,48840.0,54.7425,54.8013,54.713,54.7915,48840.0
2024-02-21 15:30:00,55.87,56.04,55.86,56.04,166645.0,54.8013,54.9681,54.7915,54.9681,166645.0
2024-02-21 15:40:00,56.04,56.09,56.03,56.05,72390.0,54.9681,55.0171,54.9583,54.9779,72390.0
2024-02-21 15:50:00,56.09,56.17,56.03,56.17,205675.0,55.0171,55.0956,54.9583,55.0956,205675.0
2024-02-22 09:30:00,56.41,56.66,56.41,56.65,140631.0,55.331,55.5762,55.331,55.5664,140631.0
2024-02-22 09:40:00,56.65,56.85,56.61,56.79,92132.0,55.5664,55.7626,55.5272,55.7037,92132.0
2024-02-22 09:50:00,56.77,56.86,56.68,56.75,89336.0,55.6841,55.7724,55.5958,55.6645,89336.0
2024-02-22 10:00:00,56.76,56.82,56.64,56.64,91492.0,55.6743,55.7331,55.5566,55.5566,91492.0
2024-02-22 10:10:00,56.65,56.81,56.6,56.7,81352.0,55.5664,55.7233,55.5174,55.6154,81352.0
2024-02-22 10:20:00,56.7,56.72,56.62,56.7,107988.0,55.6154,55.6351,55.537,55.6154,107988.0
2024-02-22 10:30:00,56.7,56.71,56.63,56.68,82673.0,55.6154,55.6252,55.5468,55.5958,82673.0
2024-02-22 10:40:00,56.68,56.71,56.56,56.58,72079.0,55.5958,55.6252,55.4781,55.4977,72079.0
2024-02-22 10:50:00,56.59,56.7,56.58,56.69,54968.0,55.5075,55.6154,55.4977,55.6056,54968.0
2024-02-22 11:00:00,56.69,56.73,56.66,56.69,91653.0,55.6056,55.6449,55.5762,55.6056,91653.0
2024-02-22 11:10:00,56.69,56.81,56.68,56.78,121324.0,55.6056,55.7233,55.5958,55.6939,121324.0
2024-02-22 11:20:00,56.79,56.81,56.76,56.78,79886.0,55.7037,55.7233,55.6743,55.6939,79886.0
2024-02-22 11:30:00,56.79,56.84,56.78,56.81,47509.0,55.7037,55.7528,55.6939,55.7233,47509.0
2024-02-22 11:40:00,56.81,56.83,56.74,56.77,61066.0,55.7233,55.743,55.6547,55.6841,61066.0
2024-02-22 11:50:00,56.77,56.81,56.75,56.78,35139.0,55.6841,55.7233,55.6645,55.6939,35139.0
2024-02-22 12:00:00,56.76,56.82,56.73,56.8,40613.0,55.6743,55.7331,55.6449,55.7135,40613.0
2024-02-22 12:10:00,56.79,56.8,56.74,56.79,42349.0,55.7037,55.7135,55.6547,55.7037,42349.0
2024-02-22 12:20:00,56.79,56.86,56.77,56.85,25221.0,55.7037,55.7724,55.6841,55.7626,25221.0
2024-02-22 12:30:00,56.85,56.88,56.83,56.87,26413.0,55.7626,55.792,55.743,55.7822,26413.0
2024-02-22 12:40:00,56.86,56.87,56.83,56.86,77529.0,55.7724,55.7822,55.743,55.7724,77529.0
2024-02-22 12:50:00,56.86,56.95,56.86,56.95,43783.0,55.7724,55.8607,55.7724,55.8607,43783.0
2024-02-22 13:00:00,56.94,56.95,56.87,56.88,31065.0,55.8508,55.8607,55.7822,55.792,31065.0
2024-02-22 13:10:00,56.88,56.88,56.79,56.82,31336.0,55.792,55.792,55.7037,55.7331,31336.0
2024-02-22 13:20:00,56.82,56.89,56.8,56.89,39622.0,55.7331,55.8018,55.7135,55.8018,39622.0
2024-02-22 13:30:00,56.89,56.95,56.87,56.94,41745.0,55.8018,55.8607,55.7822,55.8508,41745.0
2024-02-22 13:40:00,56.95,56.97,56.93,56.97,46857.0,55.8607,55.8803,55.841,55.8803,46857.0
2024-02-22 13:50:00,56.96,56.98,56.93,56.98,19985.0,55.8705,55.8901,55.841,55.8901,19985.0
2024-02-22 14:00:00,56.97,57.01,56.96,56.99,47922.0,55.8803,55.9195,55.8705,55.8999,47922.0
2024-02-22 14:10:00,57.0,57.04,56.98,57.01,25126.0,55.9097,55.9489,55.8901,55.9195,25126.0
2024-02-22 14:20:00,57.01,57.06,57.01,57.04,56696.0,55.9195,55.9686,55.9195,55.9489,56696.0
2024-02-22 14:30:00,57.04,57.04,56.89,56.93,185960.0,55.9489,55.9489,55.8018,55.841,185960.0
2024-02-22 14:40:00,56.94,56.94,56.87,56.87,71855.0,55.8508,55.8508,55.7822,55.7822,71855.0
2024-02-22 14:50:00,56.88,56.92,56.83,56.87,133687.0,55.792,55.8312,55.743,55.7822,133687.0
2024-02-22 15:00:00,56.86,56.94,56.85,56.9,70240.0,55.7724,55.8508,55.7626,55.8116,70240.0
2024-02-22 15:10:00,56.89,56.99,56.88,56.98,100918.0,55.8018,55.8999,55.792,55.8901,100918.0
2024-02-22 15:20:00,56.98,57.02,56.96,56.99,62340.0,55.8901,55.9293,55.8705,55.8999,62340.0
2024-02-22 15:30:00,57.0,57.03,56.95,57.03,75604.0,55.9097,55.9391,55.8607,55.9391,75604.0
2024-02-22 15:40:00,57.03,57.06,57.0,57.01,74650.0,55.9391,55.9686,55.9097,55.9195,74650.0
2024-02-22 15:50:00,57.01,57.07,56.96,56.99,354489.0,55.9195,55.9784,55.8705,55.8999,354489.0
2024-02-23 09:30:00,57.04,57.07,56.95,56.98,388467.0,55.9489,55.9784,55.8607,55.8901,388467.0
2024-02-23 09:40:00,56.97,57.0,56.89,56.95,312612.0,55.8803,55.9097,55.8018,55.8607,312612.0
2024-02-23 09:50:00,56.94,56.95,56.82,56.9,319252.0,55.8508,55.8607,55.7331,55.8116,319252.0
2024-02-23 10:00:00,56.9,56.92,56.82,56.91,187078.0,55.8116,55.8312,55.7331,55.8214,187078.0
2024-02-23 10:10:00,56.88,56.95,56.85,56.95,82289.0,55.792,55.8607,55.7626,55.8607,82289.0
2024-02-23 10:20:00,56.94,57.01,56.93,56.94,64410.0,55.8508,55.9195,55.841,55.8508,64410.0
2024-02-23 10:30:00,56.93,57.02,56.92,57.02,101634.0,55.841,55.9293,55.8312,55.9293,101634.0
2024-02-23 10:40:00,57.03,57.05,56.98,56.99,93045.0,55.9391,55.9587,55.8901,55.8999,93045.0
2024-02-23 10:50:00,57.0,57.05,56.98,57.03,99490.0,55.9097,55.9587,55.8901,55.9391,99490.0
2024-02-23 11:00:00,57.03,57.05,56.87,56.93,99925.0,55.9391,55.9587,55.7822,55.841,99925.0
2024-02-23 11:10:00,56.93,56.93,56.85,56.89,60387.0,55.841,55.841,55.7626,55.8018,60387.0
2024-02-23 11:20:00,56.9,57.0,56.89,56.98,46972.0,55.8116,55.9097,55.8018,55.8901,46972.0
2024-02-23 11:30:00,56.99,57.01,56.93,57.01,68657.0,55.8999,55.9195,55.841,55.9195,68657.0
2024-02-23 11:40:00,57.02,57.03,56.93,56.99,55286.0,55.9293,55.9391,55.841,55.8999,55286.0
2024-02-23 11:50:00,56.97,57.03,56.96,57.0,162157.0,55.8803,55.9391,55.8705,55.9097,162157.0
2024-02-23 12:00:00,57.0,57.12,56.99,57.11,41054.0,55.9097,56.0274,55.8999,56.0176,41054.0
2024-02-23 12:10:00,57.11,57.18,57.09,57.17,94256.0,56.0176,56.0863,55.998,56.0764,94256.0
2024-02-23 12:20:00,57.18,57.2,57.08,57.1,250589.0,56.0863,56.1059,55.9882,56.0078,250589.0
2024-02-23 12:30:00,57.08,57.16,57.03,57.14,68435.0,55.9882,56.0666,55.9391,56.047,68435.0
2024-02-23 12:40:00,57.14,57.19,57.1,57.18,153070.0,56.047,56.0961,56.0078,56.0863,153070.0
2024-02-23 12:50:00,57.18,57.19,57.15,57.18,84306.0,56.0863,56.0961,56.0568,56.0863,84306.0
2024-02-23 13:00:00,57.18,57.19,57.14,57.15,68686.0,56.0863,56.0961,56.047,56.0568,68686.0
2024-02-23 13:10:00,57.14,57.21,57.14,57.2,41725.0,56.047,56.1157,56.047,56.1059,41725.0
2024-02-23 13:20:00,57.2,57.22,57.19,57.21,47374.0,56.1059,56.1255,56.0961,56.1157,47374.0
2024-02-23 13:30:00,57.21,57.25,57.19,57.22,47903.0,56.1157,56.1549,56.0961,56.1255,47903.0
2024-02-23 13:40:00,57.22,57.24,57.18,57.2,35811.0,56.1255,56.1451,56.0863,56.1059,35811.0
2024-02-23 13:50:00,57.19,57.21,57.15,57.18,47933.0,56.0961,56.1157,56.0568,56.0863,47933.0
2024-02-23 14:00:00,57.17,57.19,57.12,57.13,104880.0,56.0764,56.0961,56.0274,56.0372,104880.0
2024-02-23 14:10:00,57.13,57.15,57.09,57.11,72344.0,56.0372,56.0568,55.998,56.0176,72344.0
2024-02-23 14:20:00,57.12,57.12,57.03,57.06,75830.0,56.0274,56.0274,55.9391,55.9686,75830.0
2024-02-23 14:30:00,57.05,57.1,57.04,57.07,109365.0,55.9587,56.0078,55.9489,55.9784,109365.0
2024-02-23 14:40:00,57.08,57.08,57.04,57.05,71917.0,55.9882,55.9882,55.9489,55.9587,71917.0
2024-02-23 14:50:00,57.05,57.1,57.04,57.1,86319.0,55.9587,56.0078,55.9489,56.0078,86319.0
2024-02-23 15:00:00,57.1,57.12,57.04,57.05,101077.0,56.0078,56.0274,55.9489,55.9587,101077.0
2024-02-23 15:10:00,57.05,57.09,57.03,57.08,125270.0,55.9587,55.998,55.9391,55.9882,125270.0
2024-02-23 15:20:00,57.08,57.1,57.05,57.05,82951.0,55.9882,56.0078,55.9587,55.9587,82951.0
2024-02-23 15:30:00,57.06,57.1,57.03,57.07,134918.0,55.9686,56.0078,55.9391,55.9784,134918.0
2024-02-23 15:40:00,57.07,57.11,57.06,57.11,130964.0,55.9784,56.0176,55.9686,56.0176,130964.0
2024-02-23 15:50:00,57.11,57.13,57.04,57.07,480936.0,56.0176,56.0372,55.9489,55.9784,480936.0
2024-02-26 09:30:00,56.96,57.07,56.85,57.05,437743.0,55.8705,55.9784,55.7626,55.9587,437743.0
2024-02-26 09:40:00,57.04,57.13,57.01,57.13,139222.0,55.9489,56.0372,55.9195,56.0372,139222.0
2024-02-26 09:50:00,57.14,57.3,57.12,57.29,1191732.0,56.047,56.204,56.0274,56.1942,1191732.0
2024-02-26 10:00:00,57.3,57.3,57.16,57.16,139806.0,56.204,56.204,56.0666,56.0666,139806.0
2024-02-26 10:10:00,57.17,57.2,57.03,57.07,98321.0,56.0764,56.1059,55.9391,55.9784,98321.0
2024-02-26 10:20:00,57.06,57.14,57.03,57.13,41016.0,55.9686,56.047,55.9391,56.0372,41016.0
2024-02-26 10:30:00,57.14,57.16,57.09,57.12,70520.0,56.047,56.0666,55.998,56.0274,70520.0
2024-02-26 10:40:00,57.11,57.14,57.05,57.05,92500.0,56.0176,56.047,55.9587,55.9587,92500.0
2024-02-26 10:50:00,57.05,57.09,57.03,57.08,42001.0,55.9587,55.998,55.9391,55.9882,42001.0
2024-02-26 11:00:00,57.07,57.09,56.98,57.02,79744.0,55.9784,55.998,55.8901,55.9293,79744.0
2024-02-26 11:10:00,57.01,57.11,56.99,57.07,62541.0,55.9195,56.0176,55.8999,55.9784,62541.0
2024-02-26 11:20:00,57.08,57.09,57.01,57.04,46976.0,55.9882,55.998,55.9195,55.9489,46976.0
2024-02-26 11:30:00,57.04,57.05,56.97,57.04,104731.0,55.9489,55.9587,55.8803,55.9489,104731.0
2024-02-26 11:40:00,57.05,57.07,57.02,57.07,26812.0,55.9587,55.9784,55.9293,55.9784,26812.0
2024-02-26 11:50:00,57.08,57.12,57.07,57.1,43107.0,55.9882,56.0274,55.9784,56.0078,43107.0
2024-02-26 12:00:00,57.09,57.09,57.05,57.06,75665.0,55.998,55.998,55.9587,55.9686,75665.0
2024-02-26 12:10:00,57.07,57.08,57.05,57.05,78041.0,55.9784,55.9882,55.9587,55.9587,78041.0
2024-02-26 12:20:00,57.05,57.11,57.04,57.11,55787.0,55.9587,56.0176,55.9489,56.0176,55787.0
2024-02-26 12:30:00,57.12,57.12,57.04,57.06,42613.0,56.0274,56.0274,55.9489,55.9686,42613.0
2024-02-26 12:40:00,57.07,57.08,57.04,57.06,29318.0,55.9784,55.9882,55.9489,55.9686,29318.0
2024-02-26 12:50:00,57.06,57.07,57.02,57.07,112099.0,55.9686,55.9784,55.9293,55.9784,112099.0
2024-02-26 13:00:00,57.08,57.08,57.01,57.02,43694.0,55.9882,55.9882,55.9195,55.9293,43694.0
2024-02-26 13:10:00,57.02,57.05,56.98,56.98,60849.0,55.9293,55.9587,55.8901,55.8901,60849.0
2024-02-26 13:20:00,56.97,56.97,56.87,56.87,92491.0,55.8803,55.8803,55.7822,55.7822,92491.0
2024-02-26 13:30:00,56.87,56.9,56.83,56.89,77114.0,55.7822,55.8116,55.743,55.8018,77114.0
2024-02-26 13:40:00,56.9,56.94,56.89,56.92,63657.0,55.8116,55.8508,55.8018,55.8312,63657.0
2024-02-26 13:50:00,56.92,56.96,56.89,56.96,114549.0,55.8312,55.8705,55.8018,55.8705,114549.0
2024-02-26 14:00:00,56.96,57.0,56.94,56.96,174295.0,55.8705,55.9097,55.8508,55.8705,174295.0
2024-02-26 14:10:00,56.96,56.97,56.9,56.92,118130.0,55.8705,55.8803,55.8116,55.8312,118130.0
2024-02-26 14:20:00,56.92,56.99,56.9,56.99,76941.0,55.8312,55.8999,55.8116,55.8999,76941.0
2024-02-26 14:30:00,57.0,57.03,56.94,56.98,137444.0,55.9097,55.9391,55.8508,55.8901,137444.0
2024-02-26 14:40:00,56.98,56.99,56.95,56.95,102214.0,55.8901,55.8999,55.8607,55.8607,102214.0
2024-02-26 14:50:00,56.96,57.02,56.96,57.0,156064.0,55.8705,55.9293,55.8705,55.9097,156064.0
2024-02-26 15:00:00,57.0,57.05,56.99,57.05,130459.0,55.9097,55.9587,55.8999,55.9587,130459.0
2024-02-26 15:10:00,57.04,57.11,57.03,57.05,145649.0,55.9489,56.0176,55.9391,55.9587,145649.0
2024-02-26 15:20:00,57.05,57.1,57.02,57.09,138996.0,55.9587,56.0078,55.9293,55.998,138996.0
2024-02-26 15:30:00,57.09,57.09,56.97,56.99,154169.0,55.998,55.998,55.8803,55.8999,154169.0
2024-02-26 15:40:00,56.99,57.09,56.98,57.08,213121.0,55.8999,55.998,55.8901,55.9882,213121.0
2024-02-26 15:50:00,57.09,57.1,56.98,56.99,365602.0,55.998,56.0078,55.8901,55.8999,365602.0
2024-02-27 09:30:00,57.21,57.3,57.1,57.17,474473.0,56.1157,56.204,56.0078,56.0764,474473.0
2024-02-27 09:40:00,57.17,57.2,57.11,57.13,215711.0,56.0764,56.1059,56.0176,56.0372,215711.0
2024-02-27 09:50:00,57.12,57.2,57.1,57.2,319471.0,56.0274,56.1059,56.0078,56.1059,319471.0
2024-02-27 10:00:00,57.21,57.27,57.17,57.18,221661.0,56.1157,56.1745,56.0764,56.0863,221661.0
2024-02-27 10:10:00,57.17,57.23,57.15,57.22,76521.0,56.0764,56.1353,56.0568,56.1255,76521.0
2024-02-27 10:20:00,57.22,57.25,57.16,57.25,602494.0,56.1255,56.1549,56.0666,56.1549,602494.0
2024-02-27 10:30:00,57.25,57.27,57.19,57.19,78392.0,56.1549,56.1745,56.0961,56.0961,78392.0
2024-02-27 10:40:00,57.19,57.23,57.14,57.17,90359.0,56.0961,56.1353,56.047,56.0764,90359.0
2024-02-27 10:50:00,57.18,57.22,57.14,57.2,58259.0,56.0863,56.1255,56.047,56.1059,58259.0
2024-02-27 11:00:00,57.21,57.25,57.2,57.23,33000.0,56.1157,56.1549,56.1059,56.1353,33000.0
2024-02-27 11:10:00,57.21,57.22,57.17,57.2,127310.0,56.1157,56.1255,56.0764,56.1059,127310.0
2024-02-27 11:20:00,57.2,57.24,57.19,57.21,69140.0,56.1059,56.1451,56.0961,56.1157,69140.0
2024-02-27 11:30:00,57.21,57.26,57.2,57.25,73232.0,56.1157,56.1647,56.1059,56.1549,73232.0
2024-02-27 11:40:00,57.25,57.25,57.19,57.23,95898.0,56.1549,56.1549,56.0961,56.1353,95898.0
2024-02-27 11:50:00,57.25,57.29,57.23,57.25,71667.0,56.1549,56.1942,56.1353,56.1549,71667.0
2024-02-27 12:00:00,57.26,57.28,57.21,57.22,39006.0,56.1647,56.1843,56.1157,56.1255,39006.0
2024-02-27 12:10:00,57.22,57.23,57.16,57.2,86381.0,56.1255,56.1353,56.0666,56.1059,86381.0
2024-02-27 12:20:00,57.2,57.23,57.16,57.2,77231.0,56.1059,56.1353,56.0666,56.1059,77231.0
2024-02-27 12:30:00,57.2,57.24,57.17,57.17,106815.0,56.1059,56.1451,56.0764,56.0764,106815.0
2024-02-27 12:40:00,57.17,57.21,57.16,57.18,56739.0,56.0764,56.1157,56.0666,56.0863,56739.0
2024-02-27 12:50:00,57.18,57.2,57.12,57.12,149559.0,56.0863,56.1059,56.0274,56.0274,149559.0
2024-02-27 13:00:00,57.12,57.21,57.08,57.2,74558.0,56.0274,56.1157,55.9882,56.1059,74558.0
2024-02-27 13:10:00,57.2,57.22,57.15,57.16,61920.0,56.1059,56.1255,56.0568,56.0666,61920.0
2024-02-27 13:20:00,57.16,57.21,57.14,57.16,92185.0,56.0666,56.1157,56.047,56.0666,92185.0
2024-02-27 13:30:00,57.15,57.19,57.14,57.19,82428.0,56.0568,56.0961,56.047,56.0961,82428.0
2024-02-27 13:40:00,57.19,57.19,57.15,57.18,100100.0,56.0961,56.0961,56.0568,56.0863,100100.0
2024-02-27 13:50:00,57.19,57.21,57.17,57.17,121073.0,56.0961,56.1157,56.0764,56.0764,121073.0
2024-02-27 14:00:00,57.18,57.18,57.13,57.16,73770.0,56.0863,56.0863,56.0372,56.0666,73770.0
2024-02-27 14:10:00,57.16,57.19,57.14,57.15,110656.0,56.0666,56.0961,56.047,56.0568,110656.0
2024-02-27 14:20:00,57.14,57.16,57.1,57.15,107033.0,56.047,56.0666,56.0078,56.0568,107033.0
2024-02-27 14:30:00,57.15,57.17,57.12,57.12,55008.0,56.0568,56.0764,56.0274,56.0274,55008.0
2024-02-27 14:40:00,57.13,57.14,57.06,57.09,98452.0,56.0372,56.047,55.9686,55.998,98452.0
2024-02-27 14:50:00,57.09,57.13,57.06,57.13,126623.0,55.998,56.0372,55.9686,56.0372,126623.0
2024-02-27 15:00:00,57.13,57.16,57.11,57.16,98306.0,56.0372,56.0666,56.0176,56.0666,98306.0
2024-02-27 15:10:00,57.16,57.19,57.15,57.17,193901.0,56.0666,56.0961,56.0568,56.0764,193901.0
2024-02-27 15:20:00,57.16,57.22,57.15,57.21,96831.0,56.0666,56.1255,56.0568,56.1157,96831.0
2024-02-27 15:30:00,57.21,57.21,57.17,57.2,133012.0,56.1157,56.1157,56.0764,56.1059,133012.0
2024-02-27 15:40:00,57.2,57.25,57.19,57.25,83149.0,56.1059,56.1549,56.0961,56.1549,83149.0
2024-02-27 15:50:00,57.25,57.27,57.22,57.26,387347.0,56.1549,56.1745,56.1255,56.1647,387347.0
2024-02-28 09:30:00,56.88,57.09,56.84,57.07,387793.0,55.792,55.998,55.7528,55.9784,387793.0
2024-02-28 09:40:00,57.07,57.22,57.07,57.2,97575.0,55.9784,56.1255,55.9784,56.1059,97575.0
2024-02-28 09:50:00,57.2,57.25,57.13,57.21,149934.0,56.1059,56.1549,56.0372,56.1157,149934.0
2024-02-28 10:00:00,57.2,57.28,57.14,57.28,196201.0,56.1059,56.1843,56.047,56.1843,196201.0
2024-02-28 10:10:00,57.29,57.32,57.19,57.2,150317.0,56.1942,56.2236,56.0961,56.1059,150317.0
2024-02-28 10:20:00,57.2,57.22,57.17,57.21,79632.0,56.1059,56.1255,56.0764,56.1157,79632.0
2024-02-28 10:30:00,57.2,57.33,57.19,57.28,166433.0,56.1059,56.2334,56.0961,56.1843,166433.0
2024-02-28 10:40:00,57.28,57.32,57.26,57.31,140830.0,56.1843,56.2236,56.1647,56.2138,140830.0
2024-02-28 10:50:00,57.32,57.35,57.3,57.33,97896.0,56.2236,56.253,56.204,56.2334,97896.0
2024-02-28 11:00:00,57.33,57.37,57.3,57.3,84521.0,56.2334,56.2726,56.204,56.204,84521.0
2024-02-28 11:10:00,57.3,57.32,57.25,57.25,177919.0,56.204,56.2236,56.1549,56.1549,177919.0
2024-02-28 11:20:00,57.26,57.27,57.22,57.27,64513.0,56.1647,56.1745,56.1255,56.1745,64513.0
2024-02-28 11:30:00,57.27,57.3,57.22,57.3,138661.0,56.1745,56.204,56.1255,56.204,138661.0
2024-02-28 11:40:00,57.3,57.35,57.28,57.33,123628.0,56.204,56.253,56.1843,56.2334,123628.0
2024-02-28 11:50:00,57.33,57.37,57.31,57.33,144250.0,56.2334,56.2726,56.2138,56.2334,144250.0
2024-02-28 12:00:00,57.33,57.35,57.29,57.29,60251.0,56.2334,56.253,56.1942,56.1942,60251.0
2024-02-28 12:10:00,57.29,57.34,57.27,57.27,80715.0,56.1942,56.2432,56.1745,56.1745,80715.0
2024-02-28 12:20:00,57.27,57.3,57.26,57.29,78413.0,56.1745,56.204,56.1647,56.1942,78413.0
2024-02-28 12:30:00,57.29,57.3,57.24,57.24,108901.0,56.1942,56.204,56.1451,56.1451,108901.0
2024-02-28 12:40:00,57.24,57.32,57.23,57.32,101828.0,56.1451,56.2236,56.1353,56.2236,101828.0
2024-02-28 12:50:00,57.31,57.35,57.3,57.31,47816.0,56.2138,56.253,56.204,56.2138,47816.0
2024-02-28 13:00:00,57.32,57.33,57.26,57.3,89194.0,56.2236,56.2334,56.1647,56.204,89194.0
2024-02-28 13:10:00,57.29,57.36,57.26,57.34,47931.0,56.1942,56.2628,56.1647,56.2432,47931.0
2024-02-28 13:20:00,57.35,57.4,57.33,57.4,54025.0,56.253,56.302,56.2334,56.302,54025.0
2024-02-28 13:30:00,57.4,57.43,57.37,57.4,74701.0,56.302,56.3315,56.2726,56.302,74701.0
2024-02-28 13:40:00,57.4,57.41,57.37,57.4,79178.0,56.302,56.3119,56.2726,56.302,79178.0
2024-02-28 13:50:00,57.4,57.41,57.38,57.41,100129.0,56.302,56.3119,56.2824,56.3119,100129.0
2024-02-28 14:00:00,57.41,57.42,57.33,57.35,157644.0,56.3119,56.3217,56.2334,56.253,157644.0
2024-02-28 14:10:00,57.34,57.35,57.24,57.34,189744.0,56.2432,56.253,56.1451,56.2432,189744.0
2024-02-28 14:20:00,57.34,57.35,57.31,57.32,104660.0,56.2432,56.253,56.2138,56.2236,104660.0
2024-02-28 14:30:00,57.31,57.32,57.25,57.27,127140.0,56.2138,56.2236,56.1549,56.1745,127140.0
2024-02-28 14:40:00,57.28,57.31,57.26,57.29,85359.0,56.1843,56.2138,56.1647,56.1942,85359.0
2024-02-28 14:50:00,57.29,57.33,57.26,57.33,69112.0,56.1942,56.2334,56.1647,56.2334,69112.0
2024-02-28 15:00:00,57.33,57.36,57.28,57.31,100163.0,56.2334,56.2628,56.1843,56.2138,100163.0
2024-02-28 15:10:00,57.31,57.31,57.27,57.3,172013.0,56.2138,56.2138,56.1745,56.204,172013.0
2024-02-28 15:20:00,57.3,57.31,57.26,57.3,152280.0,56.204,56.2138,56.1647,56.204,152280.0
2024-02-28 15:30:00,57.3,57.3,57.25,57.27,124457.0,56.204,56.204,56.1549,56.1745,124457.0
2024-02-28 15:40:00,57.26,57.29,57.22,57.24,140000.0,56.1647,56.1942,56.1255,56.1451,140000.0
2024-02-28 15:50:00,57.24,57.27,57.17,57.24,641966.0,56.1451,56.1745,56.0764,56.1451,641966.0
2024-02-29 09:30:00,57.61,57.85,57.57,57.82,343461.0,56.508,56.7434,56.4688,56.714,343461.0
2024-02-29 09:40:00,57.83,57.87,57.76,57.82,310782.0,56.7238,56.7631,56.6552,56.714,310782.0
2024-02-29 09:50:00,57.81,57.85,57.72,57.8,98762.0,56.7042,56.7434,56.6159,56.6944,98762.0
2024-02-29 10:00:00,57.81,57.88,57.75,57.75,131310.0,56.7042,56.7729,56.6454,56.6454,131310.0
2024-02-29 10:10:00,57.74,57.74,57.51,57.59,113532.0,56.6355,56.6355,56.4099,56.4884,113532.0
2024-02-29 10:20:00,57.62,57.67,57.53,57.66,132482.0,56.5178,56.5669,56.4296,56.5571,132482.0
2024-02-29 10:30:00,57.67,57.69,57.58,57.62,79984.0,56.5669,56.5865,56.4786,56.5178,79984.0
2024-02-29 10:40:00,57.6,57.68,57.56,57.67,77091.0,56.4982,56.5767,56.459,56.5669,77091.0
2024-02-29 10:50:00,57.68,57.69,57.58,57.62,76198.0,56.5767,56.5865,56.4786,56.5178,76198.0
2024-02-29 11:00:00,57.63,57.66,57.56,57.63,79864.0,56.5276,56.5571,56.459,56.5276,79864.0
2024-02-29 11:10:00,57.63,57.66,57.6,57.64,124190.0,56.5276,56.5571,56.4982,56.5375,124190.0
2024-02-29 11:20:00,57.64,57.65,57.53,57.54,59507.0,56.5375,56.5473,56.4296,56.4394,59507.0
2024-02-29 11:30:00,57.53,57.53,57.35,57.35,71052.0,56.4296,56.4296,56.253,56.253,71052.0
2024-02-29 11:40:00,57.34,57.49,57.3,57.49,131894.0,56.2432,56.3903,56.204,56.3903,131894.0
2024-02-29 11:50:00,57.48,57.53,57.45,57.5,239127.0,56.3805,56.4296,56.3511,56.4001,239127.0
2024-02-29 12:00:00,57.5,57.55,57.45,57.47,67913.0,56.4001,56.4492,56.3511,56.3707,67913.0
2024-02-29 12:10:00,57.48,57.51,57.46,57.49,103597.0,56.3805,56.4099,56.3609,56.3903,103597.0
2024-02-29 12:20:00,57.49,57.52,57.43,57.44,73982.0,56.3903,56.4198,56.3315,56.3413,73982.0
2024-02-29 12:30:00,57.45,57.49,57.44,57.48,112662.0,56.3511,56.3903,56.3413,56.3805,112662.0
2024-02-29 12:40:00,57.48,57.55,57.47,57.54,82444.0,56.3805,56.4492,56.3707,56.4394,82444.0
2024-02-29 12:50:00,57.54,57.6,57.53,57.6,206279.0,56.4394,56.4982,56.4296,56.4982,206279.0
2024-02-29 13:00:00,57.59,57.61,57.56,57.59,58980.0,56.4884,56.508,56.459,56.4884,58980.0
2024-02-29 13:10:00,57.59,57.63,57.58,57.61,63593.0,56.4884,56.5276,56.4786,56.508,63593.0
2024-02-29 13:20:00,57.61,57.63,57.55,57.62,57219.0,56.508,56.5276,56.4492,56.5178,57219.0
2024-02-29 13:30:00,57.62,57.64,57.6,57.61,49642.0,56.5178,56.5375,56.4982,56.508,49642.0
2024-02-29 13:40:00,57.61,57.63,57.59,57.62,53232.0,56.508,56.5276,56.4884,56.5178,53232.0
2024-02-29 13:50:00,57.62,57.66,57.61,57.66,65690.0,56.5178,56.5571,56.508,56.5571,65690.0
2024-02-29 14:00:00,57.67,57.69,57.64,57.66,62983.0,56.5669,56.5865,56.5375,56.5571,62983.0
2024-02-29 14:10:00,57.66,57.68,57.61,57.66,83441.0,56.5571,56.5767,56.508,56.5571,83441.0
2024-02-29 14:20:00,57.67,57.68,57.57,57.59,61484.0,56.5669,56.5767,56.4688,56.4884,61484.0
2024-02-29 14:30:00,57.59,57.63,57.58,57.61,79510.0,56.4884,56.5276,56.4786,56.508,79510.0
2024-02-29 14:40:00,57.61,57.63,57.55,57.58,205382.0,56.508,56.5276,56.4492,56.4786,205382.0
2024-02-29 14:50:00,57.57,57.6,57.53,57.6,72985.0,56.4688,56.4982,56.4296,56.4982,72985.0
2024-02-29 15:00:00,57.6,57.62,57.59,57.62,169375.0,56.4982,56.5178,56.4884,56.5178,169375.0
2024-02-29 15:10:00,57.62,57.64,57.6,57.63,99761.0,56.5178,56.5375,56.4982,56.5276,99761.0
2024-02-29 15:20:00,57.63,57.64,57.61,57.63,146231.0,56.5276,56.5375,56.508,56.5276,146231.0
2024-02-29 15:30:00,57.64,57.67,57.62,57.66,128172.0,56.5375,56.5669,56.5178,56.5571,128172.0
2024-02-29 15:40:00,57.66,57.74,57.65,57.7,193313.0,56.5571,56.6355,56.5473,56.5963,193313.0
2024-02-29 15:50:00,57.71,57.82,57.65,57.66,2513562.0,56.6061,56.714,56.5473,56.5571,2513562.0
2024-03-01 09:30:00,57.74,57.84,57.57,57.58,372202.0,56.6355,56.7336,56.4688,56.4786,372202.0
2024-03-01 09:40:00,57.58,57.6,57.49,57.58,184045.0,56.4786,56.4982,56.3903,56.4786,184045.0
2024-03-01 09:50:00,57.57,57.65,57.53,57.65,341833.0,56.4688,56.5473,56.4296,56.5473,341833.0
2024-03-01 10:00:00,57.66,57.81,57.66,57.8,241542.0,56.5571,56.7042,56.5571,56.6944,241542.0
2024-03-01 10:10:00,57.81,57.98,57.81,57.94,178350.0,56.7042,56.871,56.7042,56.8317,178350.0
2024-03-01 10:20:00,57.95,58.09,57.95,58.06,162579.0,56.8415,56.9788,56.8415,56.9494,162579.0
2024-03-01 10:30:00,58.07,58.09,57.92,57.95,165328.0,56.9592,56.9788,56.8121,56.8415,165328.0
2024-03-01 10:40:00,57.95,58.11,57.93,58.07,134829.0,56.8415,56.9985,56.8219,56.9592,134829.0
2024-03-01 10:50:00,58.08,58.13,58.06,58.11,212498.0,56.969,57.0181,56.9494,56.9985,212498.0
2024-03-01 11:00:00,58.12,58.16,58.09,58.12,147512.0,57.0083,57.0475,56.9788,57.0083,147512.0
2024-03-01 11:10:00,58.12,58.15,58.07,58.12,112053.0,57.0083,57.0377,56.9592,57.0083,112053.0
2024-03-01 11:20:00,58.12,58.15,58.02,58.02,139742.0,57.0083,57.0377,56.9102,56.9102,139742.0
2024-03-01 11:30:00,58.03,58.05,57.95,58.05,172898.0,56.92,56.9396,56.8415,56.9396,172898.0
2024-03-01 11:40:00,58.05,58.07,58.01,58.05,129431.0,56.9396,56.9592,56.9004,56.9396,129431.0
2024-03-01 11:50:00,58.05,58.11,58.03,58.08,134784.0,56.9396,56.9985,56.92,56.969,134784.0
2024-03-01 12:00:00,58.09,58.09,58.03,58.05,157681.0,56.9788,56.9788,56.92,56.9396,157681.0
2024-03-01 12:10:00,58.05,58.09,58.04,58.08,119210.0,56.9396,56.9788,56.9298,56.969,119210.0
2024-03-01 12:20:00,58.08,58.13,58.07,58.1,73186.0,56.969,57.0181,56.9592,56.9887,73186.0
2024-03-01 12:30:00,58.11,58.14,58.09,58.09,79173.0,56.9985,57.0279,56.9788,56.9788,79173.0
2024-03-01 12:40:00,58.09,58.12,58.06,58.12,103239.0,56.9788,57.0083,56.9494,57.0083,103239.0
2024-03-01 12:50:00,58.11,58.12,58.06,58.08,102382.0,56.9985,57.0083,56.9494,56.969,102382.0
2024-03-01 13:00:00,58.08,58.08,58.04,58.04,134603.0,56.969,56.969,56.9298,56.9298,134603.0
2024-03-01 13:10:00,58.05,58.08,58.01,58.02,124783.0,56.9396,56.969,56.9004,56.9102,124783.0
2024-03-01 13:20:00,58.02,58.06,58.0,58.04,128860.0,56.9102,56.9494,56.8906,56.9298,128860.0
2024-03-01 13:30:00,58.03,58.04,58.01,58.02,117896.0,56.92,56.9298,56.9004,56.9102,117896.0
2024-03-01 13:40:00,58.02,58.07,58.02,58.03,125239.0,56.9102,56.9592,56.9102,56.92,125239.0
2024-03-01 13:50:00,58.04,58.12,58.02,58.11,116136.0,56.9298,57.0083,56.9102,56.9985,116136.0
2024-03-01 14:00:00,58.12,58.17,58.11,58.14,161545.0,57.0083,57.0573,56.9985,57.0279,161545.0
2024-03-01 14:10:00,58.14,58.15,58.1,58.1,130755.0,57.0279,57.0377,56.9887,56.9887,130755.0
2024-03-01 14:20:00,58.11,58.14,58.06,58.14,119417.0,56.9985,57.0279,56.9494,57.0279,119417.0
2024-03-01 14:30:00,58.14,58.15,58.09,58.1,142912.0,57.0279,57.0377,56.9788,56.9887,142912.0
2024-03-01 14:40:00,58.11,58.12,58.08,58.1,184676.0,56.9985,57.0083,56.969,56.9887,184676.0
2024-03-01 14:50:00,58.1,58.15,58.09,58.14,169863.0,56.9887,57.0377,56.9788,57.0279,169863.0
2024-03-01 15:00:00,58.15,58.15,58.03,58.06,149588.0,57.0377,57.0377,56.92,56.9494,149588.0
2024-03-01 15:10:00,58.06,58.07,58.02,58.05,215543.0,56.9494,56.9592,56.9102,56.9396,215543.0
2024-03-01 15:20:00,58.06,58.1,58.03,58.1,227012.0,56.9494,56.9887,56.92,56.9887,227012.0
2024-03-01 15:30:00,58.09,58.12,58.06,58.08,157016.0,56.9788,57.0083,56.9494,56.969,157016.0
2024-03-01 15:40:00,58.08,58.11,58.05,58.09,238401.0,56.969,56.9985,56.9396,56.9788,238401.0
2024-03-01 15:50:00,58.09,58.15,58.04,58.14,630366.0,56.9788,57.0377,56.9298,57.0279,630366.0
2024-03-04 09:30:00,58.72,58.72,58.43,58.65,559431.0,57.5968,57.5968,57.3123,57.5281,559431.0
2024-03-04 09:40:00,58.66,58.75,58.62,58.69,198896.0,57.5379,57.6262,57.4987,57.5674,198896.0
2024-03-04 09:50:00,58.7,58.79,58.65,58.76,218971.0,57.5772,57.6655,57.5281,57.636,218971.0
2024-03-04 10:00:00,58.76,58.76,58.62,58.64,252062.0,57.636,57.636,57.4987,57.5183,252062.0
2024-03-04 10:10:00,58.64,58.64,58.5,58.52,473706.0,57.5183,57.5183,57.381,57.4006,473706.0
2024-03-04 10:20:00,58.51,58.59,58.46,58.56,730155.0,57.3908,57.4693,57.3418,57.4399,730155.0
2024-03-04 10:30:00,58.56,58.61,58.54,58.58,4347636.0,57.4399,57.4889,57.4202,57.4595,4347636.0
2024-03-04 10:40:00,58.58,58.65,58.57,58.63,368667.0,57.4595,57.5281,57.4497,57.5085,368667.0
2024-03-04 10:50:00,58.63,58.66,58.59,58.64,189678.0,57.5085,57.5379,57.4693,57.5183,189678.0
2024-03-04 11:00:00,58.64,58.75,58.63,58.75,173143.0,57.5183,57.6262,57.5085,57.6262,173143.0
2024-03-04 11:10:00,58.75,58.78,58.71,58.78,119762.0,57.6262,57.6557,57.587,57.6557,119762.0
2024-03-04 11:20:00,58.77,58.78,58.71,58.75,202232.0,57.6458,57.6557,57.587,57.6262,202232.0
2024-03-04 11:30:00,58.75,58.79,58.72,58.79,184473.0,57.6262,57.6655,57.5968,57.6655,184473.0
2024-03-04 11:40:00,58.78,58.8,58.76,58.79,289051.0,57.6557,57.6753,57.636,57.6655,289051.0
2024-03-04 11:50:00,58.79,58.84,58.77,58.83,138780.0,57.6655,57.7145,57.6458,57.7047,138780.0
2024-03-04 12:00:00,58.84,58.84,58.78,58.8,131583.0,57.7145,57.7145,57.6557,57.6753,131583.0
2024-03-04 12:10:00,58.8,58.81,58.76,58.78,182281.0,57.6753,57.6851,57.636,57.6557,182281.0
2024-03-04 12:20:00,58.79,58.82,58.77,58.82,175100.0,57.6655,57.6949,57.6458,57.6949,175100.0
2024-03-04 12:30:00,58.81,58.82,58.76,58.77,186815.0,57.6851,57.6949,57.636,57.6458,186815.0
2024-03-04 12:40:00,58.77,58.8,58.76,58.78,224359.0,57.6458,57.6753,57.636,57.6557,224359.0
2024-03-04 12:50:00,58.78,58.79,58.73,58.76,124825.0,57.6557,57.6655,57.6066,57.636,124825.0
2024-03-04 13:00:00,58.76,58.82,58.75,58.79,402245.0,57.636,57.6949,57.6262,57.6655,402245.0
2024-03-04 13:10:00,58.79,58.8,58.74,58.75,100092.0,57.6655,57.6753,57.6164,57.6262,100092.0
2024-03-04 13:20:00,58.75,58.76,58.7,58.75,131258.0,57.6262,57.636,57.5772,57.6262,131258.0
2024-03-04 13:30:00,58.75,58.78,58.74,58.75,109771.0,57.6262,57.6557,57.6164,57.6262,109771.0
2024-03-04 13:40:00,58.75,58.77,58.74,58.74,106212.0,57.6262,57.6458,57.6164,57.6164,106212.0
2024-03-04 13:50:00,58.74,58.75,58.71,58.71,93757.0,57.6164,57.6262,57.587,57.587,93757.0
2024-03-04 14:00:00,58.72,58.75,58.7,58.75,155808.0,57.5968,57.6262,57.5772,57.6262,155808.0
2024-03-04 14:10:00,58.75,58.76,58.71,58.73,174870.0,57.6262,57.636,57.587,57.6066,174870.0
2024-03-04 14:20:00,58.73,58.74,58.68,58.71,107590.0,57.6066,57.6164,57.5576,57.587,107590.0
2024-03-04 14:30:00,58.7,58.82,58.69,58.82,350940.0,57.5772,57.6949,57.5674,57.6949,350940.0
2024-03-04 14:40:00,58.82,58.82,58.74,58.78,291314.0,57.6949,57.6949,57.6164,57.6557,291314.0
2024-03-04 14:50:00,58.77,58.8,58.76,58.77,255373.0,57.6458,57.6753,57.636,57.6458,255373.0
2024-03-04 15:00:00,58.77,58.78,58.74,58.77,130239.0,57.6458,57.6557,57.6164,57.6458,130239.0
2024-03-04 15:10:00,58.77,58.78,58.72,58.73,247232.0,57.6458,57.6557,57.5968,57.6066,247232.0
2024-03-04 15:20:00,58.73,58.74,58.66,58.67,182488.0,57.6066,57.6164,57.5379,57.5478,182488.0
2024-03-04 15:30:00,58.67,58.68,58.55,58.63,337613.0,57.5478,57.5576,57.4301,57.5085,337613.0
2024-03-04 15:40:00,58.63,58.65,58.47,58.49,487551.0,57.5085,57.5281,57.3516,57.3712,487551.0
2024-03-04 15:50:00,58.5,58.56,58.48,58.52,1257505.0,57.381,57.4399,57.3614,57.4006,1257505.0
2024-03-05 09:30:00,58.26,58.42,58.2,58.42,488097.0,57.1456,57.3025,57.0867,57.3025,488097.0
2024-03-05 09:40:00,58.43,58.55,58.42,58.47,368962.0,57.3123,57.4301,57.3025,57.3516,368962.0
2024-03-05 09:50:00,58.47,58.54,58.47,58.54,183600.0,57.3516,57.4202,57.3516,57.4202,183600.0
2024-03-05 10:00:00,58.55,58.68,58.51,58.52,278487.0,57.4301,57.5576,57.3908,57.4006,278487.0
2024-03-05 10:10:00,58.52,58.56,58.36,58.38,157593.0,57.4006,57.4399,57.2437,57.2633,157593.0
2024-03-05 10:20:00,58.38,58.42,58.33,58.42,146968.0,57.2633,57.3025,57.2143,57.3025,146968.0
2024-03-05 10:30:00,58.41,58.41,58.31,58.37,148020.0,57.2927,57.2927,57.1946,57.2535,148020.0
2024-03-05 10:40:00,58.37,58.46,58.36,58.41,155888.0,57.2535,57.3418,57.2437,57.2927,155888.0
2024-03-05 10:50:00,58.4,58.45,58.38,58.42,64488.0,57.2829,57.332,57.2633,57.3025,64488.0
2024-03-05 11:00:00,58.42,58.47,58.39,58.46,94999.0,57.3025,57.3516,57.2731,57.3418,94999.0
2024-03-05 11:10:00,58.45,58.46,58.33,58.35,91544.0,57.332,57.3418,57.2143,57.2339,91544.0
2024-03-05 11:20:00,58.35,58.42,58.32,58.41,83152.0,57.2339,57.3025,57.2045,57.2927,83152.0
2024-03-05 11:30:00,58.42,58.49,58.41,58.46,109402.0,57.3025,57.3712,57.2927,57.3418,109402.0
2024-03-05 11:40:00,58.46,58.48,58.37,58.44,88676.0,57.3418,57.3614,57.2535,57.3222,88676.0
2024-03-05 11:50:00,58.43,58.49,58.39,58.48,184893.0,57.3123,57.3712,57.2731,57.3614,184893.0
2024-03-05 12:00:00,58.48,58.52,58.47,58.51,51770.0,57.3614,57.4006,57.3516,57.3908,51770.0
2024-03-05 12:10:00,58.51,58.57,58.51,58.56,106029.0,57.3908,57.4497,57.3908,57.4399,106029.0
2024-03-05 12:20:00,58.56,58.63,58.55,58.61,185959.0,57.4399,57.5085,57.4301,57.4889,185959.0
2024-03-05 12:30:00,58.61,58.61,58.55,58.57,312536.0,57.4889,57.4889,57.4301,57.4497,312536.0
2024-03-05 12:40:00,58.57,58.64,58.54,58.61,80111.0,57.4497,57.5183,57.4202,57.4889,80111.0
2024-03-05 12:50:00,58.6,58.63,58.56,58.61,48719.0,57.4791,57.5085,57.4399,57.4889,48719.0
2024-03-05 13:00:00,58.61,58.64,58.57,58.63,37504.0,57.4889,57.5183,57.4497,57.5085,37504.0
2024-03-05 13:10:00,58.64,58.64,58.54,58.56,76432.0,57.5183,57.5183,57.4202,57.4399,76432.0
2024-03-05 13:20:00,58.56,58.61,58.55,58.61,53241.0,57.4399,57.4889,57.4301,57.4889,53241.0
2024-03-05 13:30:00,58.6,58.65,58.56,58.59,78695.0,57.4791,57.5281,57.4399,57.4693,78695.0
2024-03-05 13:40:00,58.57,58.59,58.5,58.51,44626.0,57.4497,57.4693,57.381,57.3908,44626.0
2024-03-05 13:50:00,58.51,58.54,58.47,58.49,61792.0,57.3908,57.4202,57.3516,57.3712,61792.0
2024-03-05 14:00:00,58.48,58.55,58.47,58.54,102718.0,57.3614,57.4301,57.3516,57.4202,102718.0
2024-03-05 14:10:00,58.53,58.56,58.51,58.52,73254.0,57.4104,57.4399,57.3908,57.4006,73254.0
2024-03-05 14:20:00,58.52,58.56,58.51,58.54,136574.0,57.4006,57.4399,57.3908,57.4202,136574.0
2024-03-05 14:30:00,58.54,58.55,58.43,58.47,113952.0,57.4202,57.4301,57.3123,57.3516,113952.0
2024-03-05 14:40:00,58.46,58.47,58.31,58.31,88650.0,57.3418,57.3516,57.1946,57.1946,88650.0
2024-03-05 14:50:00,58.31,58.35,58.25,58.28,90639.0,57.1946,57.2339,57.1358,57.1652,90639.0
2024-03-05 15:00:00,58.28,58.28,58.21,58.26,94150.0,57.1652,57.1652,57.0966,57.1456,94150.0
2024-03-05 15:10:00,58.25,58.28,58.15,58.17,80890.0,57.1358,57.1652,57.0377,57.0573,80890.0
2024-03-05 15:20:00,58.16,58.19,58.11,58.13,149087.0,57.0475,57.0769,56.9985,57.0181,149087.0
2024-03-05 15:30:00,58.13,58.25,58.1,58.22,123416.0,57.0181,57.1358,56.9887,57.1064,123416.0
2024-03-05 15:40:00,58.22,58.29,58.2,58.28,272514.0,57.1064,57.175,57.0867,57.1652,272514.0
2024-03-05 15:50:00,58.29,58.4,58.27,58.36,386316.0,57.175,57.2829,57.1554,57.2437,386316.0
2024-03-06 09:30:00,58.85,58.86,58.63,58.64,286126.0,57.7243,57.7341,57.5085,57.5183,286126.0
2024-03-06 09:40:00,58.63,58.69,58.57,58.67,152565.0,57.5085,57.5674,57.4497,57.5478,152565.0
2024-03-06 09:50:00,58.67,58.7,58.63,58.69,115769.0,57.5478,57.5772,57.5085,57.5674,115769.0
2024-03-06 10:00:00,58.69,58.69,58.5,58.57,179625.0,57.5674,57.5674,57.381,57.4497,179625.0
2024-03-06 10:10:00,58.59,58.75,58.59,58.71,139796.0,57.4693,57.6262,57.4693,57.587,139796.0
2024-03-06 10:20:00,58.73,58.74,58.64,58.69,47527.0,57.6066,57.6164,57.5183,57.5674,47527.0
2024-03-06 10:30:00,58.69,58.75,58.62,58.73,123739.0,57.5674,57.6262,57.4987,57.6066,123739.0
2024-03-06 10:40:00,58.73,58.76,58.7,58.72,95442.0,57.6066,57.636,57.5772,57.5968,95442.0
2024-03-06 10:50:00,58.73,58.82,58.72,58.8,79959.0,57.6066,57.6949,57.5968,57.6753,79959.0
2024-03-06 11:00:00,58.8,58.85,58.78,58.83,120615.0,57.6753,57.7243,57.6557,57.7047,120615.0
2024-03-06 11:10:00,58.83,58.88,58.83,58.87,121831.0,57.7047,57.7537,57.7047,57.7439,121831.0
2024-03-06 11:20:00,58.88,58.9,58.83,58.9,160536.0,57.7537,57.7734,57.7047,57.7734,160536.0
2024-03-06 11:30:00,58.9,58.9,58.79,58.88,114338.0,57.7734,57.7734,57.6655,57.7537,114338.0
2024-03-06 11:40:00,58.88,58.93,58.86,58.91,98407.0,57.7537,57.8028,57.7341,57.7832,98407.0
2024-03-06 11:50:00,58.92,58.96,58.79,58.8,155237.0,57.793,57.8322,57.6655,57.6753,155237.0
2024-03-06 12:00:00,58.8,58.85,58.78,58.82,151593.0,57.6753,57.7243,57.6557,57.6949,151593.0
2024-03-06 12:10:00,58.83,58.91,58.82,58.9,94470.0,57.7047,57.7832,57.6949,57.7734,94470.0
2024-03-06 12:20:00,58.9,58.93,58.88,58.89,77326.0,57.7734,57.8028,57.7537,57.7635,77326.0
2024-03-06 12:30:00,58.89,58.94,58.88,58.93,61240.0,57.7635,57.8126,57.7537,57.8028,61240.0
2024-03-06 12:40:00,58.93,58.93,58.88,58.89,51603.0,57.8028,57.8028,57.7537,57.7635,51603.0
2024-03-06 12:50:00,58.9,58.91,58.85,58.87,48958.0,57.7734,57.7832,57.7243,57.7439,48958.0
2024-03-06 13:00:00,58.87,58.89,58.83,58.85,54888.0,57.7439,57.7635,57.7047,57.7243,54888.0
2024-03-06 13:10:00,58.84,58.87,58.83,58.87,30813.0,57.7145,57.7439,57.7047,57.7439,30813.0
2024-03-06 13:20:00,58.87,58.91,58.87,58.9,58435.0,57.7439,57.7832,57.7439,57.7734,58435.0
2024-03-06 13:30:00,58.9,58.91,58.6,58.71,221598.0,57.7734,57.7832,57.4791,57.587,221598.0
2024-03-06 13:40:00,58.73,58.78,58.55,58.55,147462.0,57.6066,57.6557,57.4301,57.4301,147462.0
2024-03-06 13:50:00,58.54,58.68,58.52,58.67,122262.0,57.4202,57.5576,57.4006,57.5478,122262.0
2024-03-06 14:00:00,58.66,58.76,58.56,58.75,150091.0,57.5379,57.636,57.4399,57.6262,150091.0
2024-03-06 14:10:00,58.74,58.74,58.51,58.61,280760.0,57.6164,57.6164,57.3908,57.4889,280760.0
2024-03-06 14:20:00,58.61,58.78,58.61,58.77,66162.0,57.4889,57.6557,57.4889,57.6458,66162.0
2024-03-06 14:30:00,58.77,58.79,58.7,58.75,289436.0,57.6458,57.6655,57.5772,57.6262,289436.0
2024-03-06 14:40:00,58.74,58.82,58.69,58.75,135418.0,57.6164,57.6949,57.5674,57.6262,135418.0
2024-03-06 14:50:00,58.76,58.86,58.75,58.83,120886.0,57.636,57.7341,57.6262,57.7047,120886.0
2024-03-06 15:00:00,58.83,58.85,58.75,58.78,95851.0,57.7047,57.7243,57.6262,57.6557,95851.0
2024-03-06 15:10:00,58.78,58.82,58.68,58.74,201456.0,57.6557,57.6949,57.5576,57.6164,201456.0
2024-03-06 15:20:00,58.74,58.75,58.65,58.74,157330.0,57.6164,57.6262,57.5281,57.6164,157330.0
2024-03-06 15:30:00,58.74,58.74,58.59,58.68,115200.0,57.6164,57.6164,57.4693,57.5576,115200.0
2024-03-06 15:40:00,58.68,58.8,58.68,58.77,196492.0,57.5576,57.6753,57.5576,57.6458,196492.0
2024-03-06 15:50:00,58.76,58.79,58.67,58.73,610672.0,57.636,57.6655,57.5478,57.6066,610672.0
2024-03-07 09:30:00,59.07,59.34,59.07,59.3,438732.0,57.9401,58.2049,57.9401,58.1657,438732.0
2024-03-07 09:40:00,59.3,59.35,59.2,59.23,178785.0,58.1657,58.2147,58.0676,58.097,178785.0
2024-03-07 09:50:00,59.24,59.33,59.21,59.3,263960.0,58.1069,58.1951,58.0774,58.1657,263960.0
2024-03-07 10:00:00,59.31,59.33,59.17,59.18,96083.0,58.1755,58.1951,58.0382,58.048,96083.0
2024-03-07 10:10:00,59.19,59.33,59.19,59.28,107004.0,58.0578,58.1951,58.0578,58.1461,107004.0
2024-03-07 10:20:00,59.27,59.34,59.25,59.34,76861.0,58.1363,58.2049,58.1167,58.2049,76861.0
2024-03-07 10:30:00,59.34,59.35,59.29,59.32,112240.0,58.2049,58.2147,58.1559,58.1853,112240.0
2024-03-07 10:40:00,59.32,59.39,59.32,59.39,116458.0,58.1853,58.254,58.1853,58.254,116458.0
2024-03-07 10:50:00,59.39,59.39,59.3,59.32,103594.0,58.254,58.254,58.1657,58.1853,103594.0
2024-03-07 11:00:00,59.33,59.33,59.24,59.24,60748.0,58.1951,58.1951,58.1069,58.1069,60748.0
2024-03-07 11:10:00,59.24,59.25,59.2,59.22,88939.0,58.1069,58.1167,58.0676,58.0872,88939.0
2024-03-07 11:20:00,59.23,59.27,59.18,59.25,92135.0,58.097,58.1363,58.048,58.1167,92135.0
2024-03-07 11:30:00,59.25,59.25,59.14,59.21,115150.0,58.1167,58.1167,58.0088,58.0774,115150.0
2024-03-07 11:40:00,59.21,59.22,59.18,59.2,87504.0,58.0774,58.0872,58.048,58.0676,87504.0
2024-03-07 11:50:00,59.21,59.28,59.2,59.27,164270.0,58.0774,58.1461,58.0676,58.1363,164270.0
2024-03-07 12:00:00,59.28,59.28,59.23,59.25,138316.0,58.1461,58.1461,58.097,58.1167,138316.0
2024-03-07 12:10:00,59.25,59.29,59.24,59.28,96836.0,58.1167,58.1559,58.1069,58.1461,96836.0
2024-03-07 12:20:00,59.28,59.31,59.26,59.28,96687.0,58.1461,58.1755,58.1265,58.1461,96687.0
2024-03-07 12:30:00,59.28,59.29,59.24,59.26,67388.0,58.1461,58.1559,58.1069,58.1265,67388.0
2024-03-07 12:40:00,59.26,59.28,59.22,59.24,115494.0,58.1265,58.1461,58.0872,58.1069,115494.0
2024-03-07 12:50:00,59.25,59.3,59.23,59.29,145814.0,58.1167,58.1657,58.097,58.1559,145814.0
2024-03-07 13:00:00,59.29,59.33,59.27,59.32,72884.0,58.1559,58.1951,58.1363,58.1853,72884.0
2024-03-07 13:10:00,59.32,59.34,59.3,59.31,72704.0,58.1853,58.2049,58.1657,58.1755,72704.0
2024-03-07 13:20:00,59.32,59.34,59.29,59.34,52300.0,58.1853,58.2049,58.1559,58.2049,52300.0
2024-03-07 13:30:00,59.34,59.35,59.3,59.31,124254.0,58.2049,58.2147,58.1657,58.1755,124254.0
2024-03-07 13:40:00,59.32,59.36,59.29,59.35,94559.0,58.1853,58.2246,58.1559,58.2147,94559.0
2024-03-07 13:50:00,59.35,59.38,59.33,59.37,59696.0,58.2147,58.2442,58.1951,58.2344,59696.0
2024-03-07 14:00:00,59.37,59.38,59.31,59.32,38569.0,58.2344,58.2442,58.1755,58.1853,38569.0
2024-03-07 14:10:00,59.32,59.36,59.31,59.34,62632.0,58.1853,58.2246,58.1755,58.2049,62632.0
2024-03-07 14:20:00,59.34,59.35,59.29,59.3,140813.0,58.2049,58.2147,58.1559,58.1657,140813.0
2024-03-07 14:30:00,59.3,59.31,59.27,59.3,112942.0,58.1657,58.1755,58.1363,58.1657,112942.0
2024-03-07 14:40:00,59.3,59.31,59.28,59.3,49162.0,58.1657,58.1755,58.1461,58.1657,49162.0
2024-03-07 14:50:00,59.3,59.34,59.28,59.3,80458.0,58.1657,58.2049,58.1461,58.1657,80458.0
2024-03-07 15:00:00,59.3,59.3,59.23,59.27,203188.0,58.1657,58.1657,58.097,58.1363,203188.0
2024-03-07 15:10:00,59.27,59.31,59.25,59.27,78222.0,58.1363,58.1755,58.1167,58.1363,78222.0
2024-03-07 15:20:00,59.28,59.28,59.24,59.27,67433.0,58.1461,58.1461,58.1069,58.1363,67433.0
2024-03-07 15:30:00,59.27,59.32,59.26,59.3,80890.0,58.1363,58.1853,58.1265,58.1657,80890.0
2024-03-07 15:40:00,59.3,59.33,59.27,59.28,172513.0,58.1657,58.1951,58.1363,58.1461,172513.0
2024-03-07 15:50:00,59.27,59.37,59.26,59.31,453361.0,58.1363,58.2344,58.1265,58.1755,453361.0
2024-03-08 09:30:00,59.63,59.75,59.58,59.73,449608.0,58.4894,58.6071,58.4403,58.5875,449608.0
2024-03-08 09:40:00,59.73,59.86,59.71,59.77,223461.0,58.5875,58.715,58.5679,58.6267,223461.0
2024-03-08 09:50:00,59.77,59.79,59.69,59.76,165070.0,58.6267,58.6463,58.5482,58.6169,165070.0
2024-03-08 10:00:00,59.76,59.8,59.71,59.77,87361.0,58.6169,58.6561,58.5679,58.6267,87361.0
2024-03-08 10:10:00,59.76,59.76,59.69,59.71,75439.0,58.6169,58.6169,58.5482,58.5679,75439.0
2024-03-08 10:20:00,59.69,59.72,59.62,59.64,108782.0,58.5482,58.5777,58.4796,58.4992,108782.0
2024-03-08 10:30:00,59.65,59.66,59.55,59.64,112250.0,58.509,58.5188,58.4109,58.4992,112250.0
2024-03-08 10:40:00,59.63,59.71,59.57,59.69,119964.0,58.4894,58.5679,58.4305,58.5482,119964.0
2024-03-08 10:50:00,59.69,59.74,59.66,59.69,114643.0,58.5482,58.5973,58.5188,58.5482,114643.0
2024-03-08 11:00:00,59.7,59.7,59.5,59.51,131100.0,58.5581,58.5581,58.3619,58.3717,131100.0
2024-03-08 11:10:00,59.5,59.55,59.46,59.48,74406.0,58.3619,58.4109,58.3226,58.3423,74406.0
2024-03-08 11:20:00,59.47,59.51,59.32,59.33,95065.0,58.3325,58.3717,58.1853,58.1951,95065.0
2024-03-08 11:30:00,59.32,59.42,59.25,59.4,303289.0,58.1853,58.2834,58.1167,58.2638,303289.0
2024-03-08 11:40:00,59.4,59.41,59.31,59.34,200967.0,58.2638,58.2736,58.1755,58.2049,200967.0
2024-03-08 11:50:00,59.35,59.44,59.27,59.28,109487.0,58.2147,58.303,58.1363,58.1461,109487.0
2024-03-08 12:00:00,59.28,59.39,59.25,59.28,64792.0,58.1461,58.254,58.1167,58.1461,64792.0
2024-03-08 12:10:00,59.28,59.32,59.24,59.27,98703.0,58.1461,58.1853,58.1069,58.1363,98703.0
2024-03-08 12:20:00,59.26,59.3,59.21,59.28,71538.0,58.1265,58.1657,58.0774,58.1461,71538.0
2024-03-08 12:30:00,59.29,59.33,59.27,59.33,45287.0,58.1559,58.1951,58.1363,58.1951,45287.0
2024-03-08 12:40:00,59.35,59.35,59.23,59.25,85012.0,58.2147,58.2147,58.097,58.1167,85012.0
2024-03-08 12:50:00,59.25,59.25,59.1,59.14,97183.0,58.1167,58.1167,57.9695,58.0088,97183.0
2024-03-08 13:00:00,59.13,59.14,59.04,59.12,100425.0,57.999,58.0088,57.9107,57.9891,100425.0
2024-03-08 13:10:00,59.13,59.15,59.1,59.11,74466.0,57.999,58.0186,57.9695,57.9793,74466.0
2024-03-08 13:20:00,59.11,59.13,59.06,59.07,94134.0,57.9793,57.999,57.9303,57.9401,94134.0
2024-03-08 13:30:00,59.06,59.08,58.9,58.91,138674.0,57.9303,57.9499,57.7734,57.7832,138674.0
2024-03-08 13:40:00,58.9,58.92,58.85,58.88,103852.0,57.7734,57.793,57.7243,57.7537,103852.0
2024-03-08 13:50:00,58.88,58.95,58.87,58.93,112795.0,57.7537,57.8224,57.7439,57.8028,112795.0
2024-03-08 14:00:00,58.92,59.06,58.91,59.05,66577.0,57.793,57.9303,57.7832,57.9205,66577.0
2024-03-08 14:10:00,59.06,59.12,59.03,59.11,144136.0,57.9303,57.9891,57.9009,57.9793,144136.0
2024-03-08 14:20:00,59.11,59.17,59.1,59.15,97879.0,57.9793,58.0382,57.9695,58.0186,97879.0
2024-03-08 14:30:00,59.16,59.21,59.14,59.16,82716.0,58.0284,58.0774,58.0088,58.0284,82716.0
2024-03-08 14:40:00,59.15,59.22,59.14,59.21,70295.0,58.0186,58.0872,58.0088,58.0774,70295.0
2024-03-08 14:50:00,59.22,59.27,59.17,59.19,155300.0,58.0872,58.1363,58.0382,58.0578,155300.0
2024-03-08 15:00:00,59.19,59.23,59.13,59.13,52352.0,58.0578,58.097,57.999,57.999,52352.0
2024-03-08 15:10:00,59.12,59.12,59.05,59.1,101758.0,57.9891,57.9891,57.9205,57.9695,101758.0
2024-03-08 15:20:00,59.09,59.14,59.0,59.02,135749.0,57.9597,58.0088,57.8714,57.8911,135749.0
2024-03-08 15:30:00,59.0,59.09,58.99,59.01,80443.0,57.8714,57.9597,57.8616,57.8813,80443.0
2024-03-08 15:40:00,59.01,59.08,59.0,59.05,141733.0,57.8813,57.9499,57.8714,57.9205,141733.0
2024-03-08 15:50:00,59.06,59.09,58.99,58.99,287340.0,57.9303,57.9597,57.8616,57.8616,287340.0
2024-03-11 09:30:00,58.77,58.98,58.76,58.77,484586.0,57.6458,57.8518,57.636,57.6458,484586.0
2024-03-11 09:40:00,58.77,58.77,58.6,58.63,124489.0,57.6458,57.6458,57.4791,57.5085,124489.0
2024-03-11 09:50:00,58.62,58.67,58.53,58.53,100764.0,57.4987,57.5478,57.4104,57.4104,100764.0
2024-03-11 10:00:00,58.54,58.55,58.39,58.46,88258.0,57.4202,57.4301,57.2731,57.3418,88258.0
2024-03-11 10:10:00,58.46,58.5,58.41,58.49,74680.0,57.3418,57.381,57.2927,57.3712,74680.0
2024-03-11 10:20:00,58.5,58.53,58.42,58.48,88481.0,57.381,57.4104,57.3025,57.3614,88481.0
2024-03-11 10:30:00,58.47,58.58,58.46,58.5,98171.0,57.3516,57.4595,57.3418,57.381,98171.0
2024-03-11 10:40:00,58.49,58.61,58.47,58.61,119738.0,57.3712,57.4889,57.3516,57.4889,119738.0
2024-03-11 10:50:00,58.61,58.68,58.57,58.68,67532.0,57.4889,57.5576,57.4497,57.5576,67532.0
2024-03-11 11:00:00,58.69,58.71,58.66,58.68,74236.0,57.5674,57.587,57.5379,57.5576,74236.0
2024-03-11 11:10:00,58.68,58.68,58.57,58.61,65733.0,57.5576,57.5576,57.4497,57.4889,65733.0
2024-03-11 11:20:00,58.62,58.62,58.55,58.56,71061.0,57.4987,57.4987,57.4301,57.4399,71061.0
2024-03-11 11:30:00,58.56,58.6,58.48,58.58,49003.0,57.4399,57.4791,57.3614,57.4595,49003.0
2024-03-11 11:40:00,58.56,58.64,58.55,58.64,84654.0,57.4399,57.5183,57.4301,57.5183,84654.0
2024-03-11 11:50:00,58.64,58.68,58.62,58.67,95147.0,57.5183,57.5576,57.4987,57.5478,95147.0
2024-03-11 12:00:00,58.68,58.68,58.57,58.65,124197.0,57.5576,57.5576,57.4497,57.5281,124197.0
2024-03-11 12:10:00,58.65,58.69,58.61,58.68,70845.0,57.5281,57.5674,57.4889,57.5576,70845.0
2024-03-11 12:20:00,58.68,58.71,58.66,58.69,32657.0,57.5576,57.587,57.5379,57.5674,32657.0
2024-03-11 12:30:00,58.69,58.73,58.67,58.71,53207.0,57.5674,57.6066,57.5478,57.587,53207.0
2024-03-11 12:40:00,58.71,58.79,58.71,58.74,39597.0,57.587,57.6655,57.587,57.6164,39597.0
2024-03-11 12:50:00,58.74,58.78,58.73,58.77,34608.0,57.6164,57.6557,57.6066,57.6458,34608.0
2024-03-11 13:00:00,58.77,58.8,58.73,58.76,45433.0,57.6458,57.6753,57.6066,57.636,45433.0
2024-03-11 13:10:00,58.75,58.76,58.69,58.76,114759.0,57.6262,57.636,57.5674,57.636,114759.0
2024-03-11 13:20:00,58.76,58.81,58.74,58.79,122065.0,57.636,57.6851,57.6164,57.6655,122065.0
2024-03-11 13:30:00,58.79,58.82,58.73,58.75,71779.0,57.6655,57.6949,57.6066,57.6262,71779.0
2024-03-11 13:40:00,58.74,58.75,58.67,58.7,64222.0,57.6164,57.6262,57.5478,57.5772,64222.0
2024-03-11 13:50:00,58.7,58.76,58.69,58.75,25983.0,57.5772,57.636,57.5674,57.6262,25983.0
2024-03-11 14:00:00,58.76,58.77,58.71,58.76,74010.0,57.636,57.6458,57.587,57.636,74010.0
2024-03-11 14:10:00,58.76,58.76,58.69,58.73,70206.0,57.636,57.636,57.5674,57.6066,70206.0
2024-03-11 14:20:00,58.73,58.77,58.7,58.75,57099.0,57.6066,57.6458,57.5772,57.6262,57099.0
2024-03-11 14:30:00,58.75,58.77,58.72,58.74,40450.0,57.6262,57.6458,57.5968,57.6164,40450.0
2024-03-11 14:40:00,58.74,58.81,58.73,58.8,57587.0,57.6164,57.6851,57.6066,57.6753,57587.0
2024-03-11 14:50:00,58.8,58.82,58.77,58.8,102534.0,57.6753,57.6949,57.6458,57.6753,102534.0
2024-03-11 15:00:00,58.79,58.8,58.74,58.77,125541.0,57.6655,57.6753,57.6164,57.6458,125541.0
2024-03-11 15:10:00,58.76,58.79,58.73,58.74,79373.0,57.636,57.6655,57.6066,57.6164,79373.0
2024-03-11 15:20:00,58.74,58.77,58.71,58.72,90910.0,57.6164,57.6458,57.587,57.5968,90910.0
2024-03-11 15:30:00,58.71,58.75,58.69,58.72,75004.0,57.587,57.6262,57.5674,57.5968,75004.0
2024-03-11 15:40:00,58.72,58.78,58.69,58.7,133400.0,57.5968,57.6557,57.5674,57.5772,133400.0
2024-03-11 15:50:00,58.7,58.75,58.65,58.74,469431.0,57.5772,57.6262,57.5281,57.6164,469431.0
2024-03-12 09:30:00,58.78,58.89,58.57,58.59,449616.0,57.6557,57.7635,57.4497,57.4693,449616.0
2024-03-12 09:40:00,58.6,58.69,58.57,58.66,260954.0,57.4791,57.5674,57.4497,57.5379,260954.0
2024-03-12 09:50:00,58.66,58.95,58.66,58.94,141937.0,57.5379,57.8224,57.5379,57.8126,141937.0
2024-03-12 10:00:00,58.94,58.95,58.78,58.85,100762.0,57.8126,57.8224,57.6557,57.7243,100762.0
2024-03-12 10:10:00,58.85,58.9,58.84,58.86,61406.0,57.7243,57.7734,57.7145,57.7341,61406.0
2024-03-12 10:20:00,58.87,58.98,58.83,58.96,58347.0,57.7439,57.8518,57.7047,57.8322,58347.0
2024-03-12 10:30:00,58.96,59.05,58.96,59.0,57388.0,57.8322,57.9205,57.8322,57.8714,57388.0
2024-03-12 10:40:00,59.01,59.04,58.96,59.03,59151.0,57.8813,57.9107,57.8322,57.9009,59151.0
2024-03-12 10:50:00,59.04,59.14,59.02,59.08,242033.0,57.9107,58.0088,57.8911,57.9499,242033.0
2024-03-12 11:00:00,59.08,59.1,59.03,59.09,47216.0,57.9499,57.9695,57.9009,57.9597,47216.0
2024-03-12 11:10:00,59.09,59.17,59.08,59.14,167584.0,57.9597,58.0382,57.9499,58.0088,167584.0
2024-03-12 11:20:00,59.13,59.15,59.06,59.08,90430.0,57.999,58.0186,57.9303,57.9499,90430.0
2024-03-12 11:30:00,59.08,59.08,59.02,59.07,72187.0,57.9499,57.9499,57.8911,57.9401,72187.0
2024-03-12 11:40:00,59.06,59.07,58.89,58.92,131092.0,57.9303,57.9401,57.7635,57.793,131092.0
2024-03-12 11:50:00,58.92,59.02,58.92,59.0,61332.0,57.793,57.8911,57.793,57.8714,61332.0
2024-03-12 12:00:00,59.0,59.01,58.92,58.93,60636.0,57.8714,57.8813,57.793,57.8028,60636.0
2024-03-12 12:10:00,58.94,58.98,58.87,58.89,40744.0,57.8126,57.8518,57.7439,57.7635,40744.0
2024-03-12 12:20:00,58.89,58.92,58.84,58.86,54703.0,57.7635,57.793,57.7145,57.7341,54703.0
2024-03-12 12:30:00,58.86,58.89,58.8,58.83,51624.0,57.7341,57.7635,57.6753,57.7047,51624.0
2024-03-12 12:40:00,58.82,58.82,58.69,58.75,149637.0,57.6949,57.6949,57.5674,57.6262,149637.0
2024-03-12 12:50:00,58.75,58.81,58.75,58.8,127256.0,57.6262,57.6851,57.6262,57.6753,127256.0
2024-03-12 13:00:00,58.8,58.82,58.66,58.67,74266.0,57.6753,57.6949,57.5379,57.5478,74266.0
2024-03-12 13:10:00,58.66,58.78,58.64,58.77,138309.0,57.5379,57.6557,57.5183,57.6458,138309.0
2024-03-12 13:20:00,58.78,58.84,58.75,58.76,69592.0,57.6557,57.7145,57.6262,57.636,69592.0
2024-03-12 13:30:00,58.77,58.82,58.76,58.79,68933.0,57.6458,57.6949,57.636,57.6655,68933.0
2024-03-12 13:40:00,58.8,58.82,58.76,58.81,75012.0,57.6753,57.6949,57.636,57.6851,75012.0
2024-03-12 13:50:00,58.81,58.85,58.78,58.85,114734.0,57.6851,57.7243,57.6557,57.7243,114734.0
2024-03-12 14:00:00,58.85,58.86,58.81,58.84,162132.0,57.7243,57.7341,57.6851,57.7145,162132.0
2024-03-12 14:10:00,58.85,58.9,58.83,58.89,311658.0,57.7243,57.7734,57.7047,57.7635,311658.0
2024-03-12 14:20:00,58.89,58.94,58.88,58.94,469871.0,57.7635,57.8126,57.7537,57.8126,469871.0
2024-03-12 14:30:00,58.94,58.97,58.9,58.93,215139.0,57.8126,57.842,57.7734,57.8028,215139.0
2024-03-12 14:40:00,58.94,58.94,58.83,58.92,138552.0,57.8126,57.8126,57.7047,57.793,138552.0
2024-03-12 14:50:00,58.92,59.0,58.9,58.97,151279.0,57.793,57.8714,57.7734,57.842,151279.0
2024-03-12 15:00:00,58.97,58.99,58.93,58.98,93873.0,57.842,57.8616,57.8028,57.8518,93873.0
2024-03-12 15:10:00,58.98,59.01,58.93,58.95,168832.0,57.8518,57.8813,57.8028,57.8224,168832.0
2024-03-12 15:20:00,58.95,59.03,58.94,59.02,144703.0,57.8224,57.9009,57.8126,57.8911,144703.0
2024-03-12 15:30:00,59.02,59.02,58.93,58.95,175144.0,57.8911,57.8911,57.8028,57.8224,175144.0
2024-03-12 15:40:00,58.96,59.0,58.95,58.98,643146.0,57.8322,57.8714,57.8224,57.8518,643146.0
2024-03-12 15:50:00,58.98,59.11,58.97,59.04,1157909.0,57.8518,57.9793,57.842,57.9107,1157909.0
2024-03-13 09:30:00,59.06,59.4,59.04,59.39,312027.0,57.9303,58.2638,57.9107,58.254,312027.0
2024-03-13 09:40:00,59.4,59.41,59.32,59.36,157955.0,58.2638,58.2736,58.1853,58.2246,157955.0
2024-03-13 09:50:00,59.35,59.38,59.29,59.32,95520.0,58.2147,58.2442,58.1559,58.1853,95520.0
2024-03-13 10:00:00,59.33,59.4,59.26,59.39,77799.0,58.1951,58.2638,58.1265,58.254,77799.0
2024-03-13 10:10:00,59.39,59.41,59.31,59.32,64743.0,58.254,58.2736,58.1755,58.1853,64743.0
2024-03-13 10:20:00,59.32,59.42,59.32,59.4,73477.0,58.1853,58.2834,58.1853,58.2638,73477.0
2024-03-13 10:30:00,59.39,59.41,59.35,59.37,107050.0,58.254,58.2736,58.2147,58.2344,107050.0
2024-03-13 10:40:00,59.36,59.37,59.27,59.28,64247.0,58.2246,58.2344,58.1363,58.1461,64247.0
2024-03-13 10:50:00,59.29,59.29,59.22,59.26,79264.0,58.1559,58.1559,58.0872,58.1265,79264.0
2024-03-13 11:00:00,59.25,59.29,59.2,59.27,66907.0,58.1167,58.1559,58.0676,58.1363,66907.0
2024-03-13 11:10:00,59.28,59.32,59.27,59.32,68412.0,58.1461,58.1853,58.1363,58.1853,68412.0
2024-03-13 11:20:00,59.32,59.37,59.3,59.3,90792.0,58.1853,58.2344,58.1657,58.1657,90792.0
2024-03-13 11:30:00,59.3,59.34,59.27,59.32,40024.0,58.1657,58.2049,58.1363,58.1853,40024.0
2024-03-13 11:40:00,59.32,59.34,59.3,59.32,104062.0,58.1853,58.2049,58.1657,58.1853,104062.0
2024-03-13 11:50:00,59.32,59.36,59.31,59.35,101832.0,58.1853,58.2246,58.1755,58.2147,101832.0
2024-03-13 12:00:00,59.35,59.37,59.32,59.36,33428.0,58.2147,58.2344,58.1853,58.2246,33428.0
2024-03-13 12:10:00,59.35,59.41,59.35,59.37,51632.0,58.2147,58.2736,58.2147,58.2344,51632.0
2024-03-13 12:20:00,59.38,59.39,59.34,59.36,40923.0,58.2442,58.254,58.2049,58.2246,40923.0
2024-03-13 12:30:00,59.36,59.39,59.33,59.39,26024.0,58.2246,58.254,58.1951,58.254,26024.0
2024-03-13 12:40:00,59.39,59.42,59.38,59.38,101890.0,58.254,58.2834,58.2442,58.2442,101890.0
2024-03-13 12:50:00,59.38,59.4,59.35,59.36,62351.0,58.2442,58.2638,58.2147,58.2246,62351.0
2024-03-13 13:00:00,59.36,59.42,59.33,59.38,95742.0,58.2246,58.2834,58.1951,58.2442,95742.0
2024-03-13 13:10:00,59.38,59.41,59.37,59.38,35480.0,58.2442,58.2736,58.2344,58.2442,35480.0
2024-03-13 13:20:00,59.38,59.44,59.38,59.44,29043.0,58.2442,58.303,58.2442,58.303,29043.0
2024-03-13 13:30:00,59.43,59.44,59.37,59.39,42945.0,58.2932,58.303,58.2344,58.254,42945.0
2024-03-13 13:40:00,59.38,59.41,59.34,59.36,41743.0,58.2442,58.2736,58.2049,58.2246,41743.0
2024-03-13 13:50:00,59.35,59.42,59.35,59.39,40594.0,58.2147,58.2834,58.2147,58.254,40594.0
2024-03-13 14:00:00,59.38,59.4,59.35,59.35,62904.0,58.2442,58.2638,58.2147,58.2147,62904.0
2024-03-13 14:10:00,59.36,59.39,59.35,59.38,53133.0,58.2246,58.254,58.2147,58.2442,53133.0
2024-03-13 14:20:00,59.38,59.41,59.37,59.4,60595.0,58.2442,58.2736,58.2344,58.2638,60595.0
2024-03-13 14:30:00,59.39,59.43,59.38,59.39,81412.0,58.254,58.2932,58.2442,58.254,81412.0
2024-03-13 14:40:00,59.39,59.4,59.33,59.34,99526.0,58.254,58.2638,58.1951,58.2049,99526.0
2024-03-13 14:50:00,59.34,59.36,59.3,59.3,55603.0,58.2049,58.2246,58.1657,58.1657,55603.0
2024-03-13 15:00:00,59.3,59.31,59.26,59.3,97326.0,58.1657,58.1755,58.1265,58.1657,97326.0
2024-03-13 15:10:00,59.3,59.32,59.27,59.3,95667.0,58.1657,58.1853,58.1363,58.1657,95667.0
2024-03-13 15:20:00,59.3,59.32,59.06,59.15,224230.0,58.1657,58.1853,57.9303,58.0186,224230.0
2024-03-13 15:30:00,59.15,59.24,59.14,59.2,166087.0,58.0186,58.1069,58.0088,58.0676,166087.0
2024-03-13 15:40:00,59.2,59.29,59.19,59.25,207734.0,58.0676,58.1559,58.0578,58.1167,207734.0
2024-03-13 15:50:00,59.25,59.26,59.15,59.25,586697.0,58.1167,58.1265,58.0186,58.1167,586697.0
2024-03-14 09:30:00,59.22,59.32,59.18,59.24,276689.0,58.0872,58.1853,58.048,58.1069,276689.0
2024-03-14 09:40:00,59.23,59.29,58.96,58.97,158562.0,58.097,58.1559,57.8322,57.842,158562.0
2024-03-14 09:50:00,58.97,58.98,58.74,58.75,172630.0,57.842,57.8518,57.6164,57.6262,172630.0
2024-03-14 10:00:00,58.74,58.86,58.66,58.86,138768.0,57.6164,57.7341,57.5379,57.7341,138768.0
2024-03-14 10:10:00,58.86,58.87,58.71,58.72,161437.0,57.7341,57.7439,57.587,57.5968,161437.0
2024-03-14 10:20:00,58.72,58.75,58.64,58.68,102741.0,57.5968,57.6262,57.5183,57.5576,102741.0
2024-03-14 10:30:00,58.69,58.79,58.68,58.71,76480.0,57.5674,57.6655,57.5576,57.587,76480.0
2024-03-14 10:40:00,58.71,58.74,58.67,58.7,80223.0,57.587,57.6164,57.5478,57.5772,80223.0
2024-03-14 10:50:00,58.69,58.7,58.58,58.66,105295.0,57.5674,57.5772,57.4595,57.5379,105295.0
2024-03-14 11:00:00,58.67,58.74,58.59,58.6,99909.0,57.5478,57.6164,57.4693,57.4791,99909.0
2024-03-14 11:10:00,58.6,58.66,58.58,58.59,113171.0,57.4791,57.5379,57.4595,57.4693,113171.0
2024-03-14 11:20:00,58.58,58.58,58.5,58.54,95311.0,57.4595,57.4595,57.381,57.4202,95311.0
2024-03-14 11:30:00,58.54,58.63,58.51,58.59,125704.0,57.4202,57.5085,57.3908,57.4693,125704.0
2024-03-14 11:40:00,58.59,58.62,58.54,58.56,120634.0,57.4693,57.4987,57.4202,57.4399,120634.0
2024-03-14 11:50:00,58.57,58.63,58.54,58.62,66974.0,57.4497,57.5085,57.4202,57.4987,66974.0
2024-03-14 12:00:00,58.62,58.63,58.49,58.51,105292.0,57.4987,57.5085,57.3712,57.3908,105292.0
2024-03-14 12:10:00,58.5,58.53,58.48,58.52,78291.0,57.381,57.4104,57.3614,57.4006,78291.0
2024-03-14 12:20:00,58.52,58.58,58.5,58.55,93916.0,57.4006,57.4595,57.381,57.4301,93916.0
2024-03-14 12:30:00,58.55,58.6,58.54,58.58,110160.0,57.4301,57.4791,57.4202,57.4595,110160.0
2024-03-14 12:40:00,58.57,58.57,58.51,58.51,230519.0,57.4497,57.4497,57.3908,57.3908,230519.0
2024-03-14 12:50:00,58.51,58.54,58.47,58.49,121325.0,57.3908,57.4202,57.3516,57.3712,121325.0
2024-03-14 13:00:00,58.48,58.51,58.44,58.51,76400.0,57.3614,57.3908,57.3222,57.3908,76400.0
2024-03-14 13:10:00,58.49,58.49,58.37,58.37,74345.0,57.3712,57.3712,57.2535,57.2535,74345.0
2024-03-14 13:20:00,58.37,58.41,58.35,58.36,79312.0,57.2535,57.2927,57.2339,57.2437,79312.0
2024-03-14 13:30:00,58.35,58.44,58.31,58.42,103130.0,57.2339,57.3222,57.1946,57.3025,103130.0
2024-03-14 13:40:00,58.43,58.46,58.4,58.46,105489.0,57.3123,57.3418,57.2829,57.3418,105489.0
2024-03-14 13:50:00,58.46,58.52,58.45,58.52,90556.0,57.3418,57.4006,57.332,57.4006,90556.0
2024-03-14 14:00:00,58.53,58.55,58.5,58.55,110618.0,57.4104,57.4301,57.381,57.4301,110618.0
2024-03-14 14:10:00,58.55,58.58,58.51,58.54,86261.0,57.4301,57.4595,57.3908,57.4202,86261.0
2024-03-14 14:20:00,58.55,58.56,58.48,58.48,97300.0,57.4301,57.4399,57.3614,57.3614,97300.0
2024-03-14 14:30:00,58.48,58.51,58.43,58.46,179854.0,57.3614,57.3908,57.3123,57.3418,179854.0
2024-03-14 14:40:00,58.45,58.5,58.43,58.48,111216.0,57.332,57.381,57.3123,57.3614,111216.0
2024-03-14 14:50:00,58.48,58.48,58.38,58.41,139186.0,57.3614,57.3614,57.2633,57.2927,139186.0
2024-03-14 15:00:00,58.4,58.4,58.19,58.22,102436.0,57.2829,57.2829,57.0769,57.1064,102436.0
2024-03-14 15:10:00,58.22,58.26,58.18,58.23,128875.0,57.1064,57.1456,57.0671,57.1162,128875.0
2024-03-14 15:20:00,58.23,58.26,58.18,58.22,177035.0,57.1162,57.1456,57.0671,57.1064,177035.0
2024-03-14 15:30:00,58.22,58.23,58.11,58.2,145240.0,57.1064,57.1162,56.9985,57.0867,145240.0
2024-03-14 15:40:00,58.21,58.36,58.19,58.36,243901.0,57.0966,57.2437,57.0769,57.2437,243901.0
2024-03-14 15:50:00,58.36,58.57,58.32,58.57,764198.0,57.2437,57.4497,57.2045,57.4497,764198.0
2024-03-15 09:30:00,58.38,58.71,58.34,58.68,389099.0,57.2633,57.587,57.2241,57.5576,389099.0
2024-03-15 09:40:00,58.68,58.8,58.51,58.55,194146.0,57.5576,57.6753,57.3908,57.4301,194146.0
2024-03-15 09:50:00,58.55,58.64,58.53,58.61,117775.0,57.4301,57.5183,57.4104,57.4889,117775.0
2024-03-15 10:00:00,58.61,58.63,58.46,58.54,136258.0,57.4889,57.5085,57.3418,57.4202,136258.0
2024-03-15 10:10:00,58.54,58.65,58.53,58.6,60903.0,57.4202,57.5281,57.4104,57.4791,60903.0
2024-03-15 10:20:00,58.59,58.63,58.52,58.62,86163.0,57.4693,57.5085,57.4006,57.4987,86163.0
2024-03-15 10:30:00,58.61,58.69,58.58,58.66,77276.0,57.4889,57.5674,57.4595,57.5379,77276.0
2024-03-15 10:40:00,58.67,58.75,58.64,58.75,80870.0,57.5478,57.6262,57.5183,57.6262,80870.0
2024-03-15 10:50:00,58.76,58.78,58.68,58.7,64305.0,57.636,57.6557,57.5576,57.5772,64305.0
2024-03-15 11:00:00,58.71,58.71,58.61,58.63,103529.0,57.587,57.587,57.4889,57.5085,103529.0
2024-03-15 11:10:00,58.63,58.66,58.58,58.59,101297.0,57.5085,57.5379,57.4595,57.4693,101297.0
2024-03-15 11:20:00,58.59,58.69,58.58,58.68,80583.0,57.4693,57.5674,57.4595,57.5576,80583.0
2024-03-15 11:30:00,58.67,58.7,58.62,58.65,93281.0,57.5478,57.5772,57.4987,57.5281,93281.0
2024-03-15 11:40:00,58.66,58.67,58.59,58.59,37186.0,57.5379,57.5478,57.4693,57.4693,37186.0
2024-03-15 11:50:00,58.59,58.63,58.59,58.62,139393.0,57.4693,57.5085,57.4693,57.4987,139393.0
2024-03-15 12:00:00,58.62,58.65,58.58,58.59,53314.0,57.4987,57.5281,57.4595,57.4693,53314.0
2024-03-15 12:10:00,58.59,58.6,58.53,58.54,69064.0,57.4693,57.4791,57.4104,57.4202,69064.0
2024-03-15 12:20:00,58.54,58.59,58.53,58.57,118952.0,57.4202,57.4693,57.4104,57.4497,118952.0
2024-03-15 12:30:00,58.57,58.61,58.52,58.56,151945.0,57.4497,57.4889,57.4006,57.4399,151945.0
2024-03-15 12:40:00,58.55,58.57,58.5,58.51,84488.0,57.4301,57.4497,57.381,57.3908,84488.0
2024-03-15 12:50:00,58.52,58.53,58.44,58.46,73018.0,57.4006,57.4104,57.3222,57.3418,73018.0
2024-03-15 13:00:00,58.45,58.57,58.45,58.56,55020.0,57.332,57.4497,57.332,57.4399,55020.0
2024-03-15 13:10:00,58.56,58.59,58.55,58.58,48597.0,57.4399,57.4693,57.4301,57.4595,48597.0
2024-03-15 13:20:00,58.56,58.65,58.56,58.62,101667.0,57.4399,57.5281,57.4399,57.4987,101667.0
2024-03-15 13:30:00,58.61,58.65,58.59,58.62,86693.0,57.4889,57.5281,57.4693,57.4987,86693.0
2024-03-15 13:40:00,58.63,58.66,58.57,58.57,81361.0,57.5085,57.5379,57.4497,57.4497,81361.0
2024-03-15 13:50:00,58.56,58.65,58.56,58.64,126122.0,57.4399,57.5281,57.4399,57.5183,126122.0
2024-03-15 14:00:00,58.64,58.66,58.57,58.59,54442.0,57.5183,57.5379,57.4497,57.4693,54442.0
2024-03-15 14:10:00,58.59,58.61,58.54,58.59,83116.0,57.4693,57.4889,57.4202,57.4693,83116.0
2024-03-15 14:20:00,58.58,58.61,58.55,58.6,91612.0,57.4595,57.4889,57.4301,57.4791,91612.0
2024-03-15 14:30:00,58.59,58.64,58.56,58.64,144393.0,57.4693,57.5183,57.4399,57.5183,144393.0
2024-03-15 14:40:00,58.65,58.67,58.58,58.6,89662.0,57.5281,57.5478,57.4595,57.4791,89662.0
2024-03-15 14:50:00,58.59,58.66,58.59,58.63,119684.0,57.4693,57.5379,57.4693,57.5085,119684.0
2024-03-15 15:00:00,58.63,58.68,58.59,58.65,58242.0,57.5085,57.5576,57.4693,57.5281,58242.0
2024-03-15 15:10:00,58.64,58.68,58.62,58.63,70008.0,57.5183,57.5576,57.4987,57.5085,70008.0
2024-03-15 15:20:00,58.64,58.66,58.59,58.64,109057.0,57.5183,57.5379,57.4693,57.5183,109057.0
2024-03-15 15:30:00,58.63,58.64,58.52,58.53,165216.0,57.5085,57.5183,57.4006,57.4104,165216.0
2024-03-15 15:40:00,58.52,58.59,58.49,58.57,145448.0,57.4006,57.4693,57.3712,57.4497,145448.0
2024-03-15 15:50:00,58.57,58.57,58.41,58.5,2700049.0,57.4497,57.4497,57.2927,57.381,2700049.0
2024-03-18 09:30:00,58.58,58.74,58.5,58.5,398400.0,57.4595,57.6164,57.381,57.381,398400.0
2024-03-18 09:40:00,58.51,58.55,58.36,58.41,117757.0,57.3908,57.4301,57.2437,57.2927,117757.0
2024-03-18 09:50:00,58.42,58.53,58.41,58.53,147176.0,57.3025,57.4104,57.2927,57.4104,147176.0
2024-03-18 10:00:00,58.52,58.53,58.44,58.53,281784.0,57.4006,57.4104,57.3222,57.4104,281784.0
2024-03-18 10:10:00,58.53,58.57,58.48,58.53,207449.0,57.4104,57.4497,57.3614,57.4104,207449.0
2024-03-18 10:20:00,58.53,58.57,58.48,58.5,190010.0,57.4104,57.4497,57.3614,57.381,190010.0
2024-03-18 10:30:00,58.49,58.51,58.46,58.49,219269.0,57.3712,57.3908,57.3418,57.3712,219269.0
2024-03-18 10:40:00,58.5,58.57,58.48,58.57,170880.0,57.381,57.4497,57.3614,57.4497,170880.0
2024-03-18 10:50:00,58.58,58.61,58.55,58.58,203468.0,57.4595,57.4889,57.4301,57.4595,203468.0
2024-03-18 11:00:00,58.59,58.62,58.56,58.6,31467.0,57.4693,57.4987,57.4399,57.4791,31467.0
2024-03-18 11:10:00,58.6,58.6,58.54,58.55,86682.0,57.4791,57.4791,57.4202,57.4301,86682.0
2024-03-18 11:20:00,58.55,58.6,58.54,58.59,125121.0,57.4301,57.4791,57.4202,57.4693,125121.0
2024-03-18 11:30:00,58.58,58.61,58.52,58.61,130050.0,57.4595,57.4889,57.4006,57.4889,130050.0
2024-03-18 11:40:00,58.6,58.65,58.58,58.62,71740.0,57.4791,57.5281,57.4595,57.4987,71740.0
2024-03-18 11:50:00,58.61,58.62,58.51,58.53,105196.0,57.4889,57.4987,57.3908,57.4104,105196.0
2024-03-18 12:00:00,58.53,58.53,58.45,58.51,81827.0,57.4104,57.4104,57.332,57.3908,81827.0
2024-03-18 12:10:00,58.51,58.53,58.5,58.53,166529.0,57.3908,57.4104,57.381,57.4104,166529.0
2024-03-18 12:20:00,58.53,58.56,58.51,58.56,104225.0,57.4104,57.4399,57.3908,57.4399,104225.0
2024-03-18 12:30:00,58.56,58.58,58.53,58.54,70650.0,57.4399,57.4595,57.4104,57.4202,70650.0
2024-03-18 12:40:00,58.54,58.59,58.53,58.55,63412.0,57.4202,57.4693,57.4104,57.4301,63412.0
2024-03-18 12:50:00,58.55,58.55,58.49,58.52,111686.0,57.4301,57.4301,57.3712,57.4006,111686.0
2024-03-18 13:00:00,58.52,58.57,58.51,58.56,67355.0,57.4006,57.4497,57.3908,57.4399,67355.0
2024-03-18 13:10:00,58.56,58.6,58.54,58.57,90005.0,57.4399,57.4791,57.4202,57.4497,90005.0
2024-03-18 13:20:00,58.58,58.62,58.57,58.61,56427.0,57.4595,57.4987,57.4497,57.4889,56427.0
2024-03-18 13:30:00,58.61,58.62,58.56,58.56,91601.0,57.4889,57.4987,57.4399,57.4399,91601.0
2024-03-18 13:40:00,58.57,58.59,58.54,58.58,92541.0,57.4497,57.4693,57.4202,57.4595,92541.0
2024-03-18 13:50:00,58.59,58.61,58.56,58.59,163017.0,57.4693,57.4889,57.4399,57.4693,163017.0
2024-03-18 14:00:00,58.6,58.63,58.57,58.61,146245.0,57.4791,57.5085,57.4497,57.4889,146245.0
2024-03-18 14:10:00,58.6,58.64,58.57,58.59,124053.0,57.4791,57.5183,57.4497,57.4693,124053.0
2024-03-18 14:20:00,58.6,58.61,58.56,58.6,65358.0,57.4791,57.4889,57.4399,57.4791,65358.0
2024-03-18 14:30:00,58.6,58.64,58.58,58.62,81214.0,57.4791,57.5183,57.4595,57.4987,81214.0
2024-03-18 14:40:00,58.62,58.62,58.52,58.58,105014.0,57.4987,57.4987,57.4006,57.4595,105014.0
2024-03-18 14:50:00,58.58,58.59,58.55,58.58,69975.0,57.4595,57.4693,57.4301,57.4595,69975.0
2024-03-18 15:00:00,58.58,58.62,58.55,58.59,67492.0,57.4595,57.4987,57.4301,57.4693,67492.0
2024-03-18 15:10:00,58.59,58.61,58.57,58.58,101736.0,57.4693,57.4889,57.4497,57.4595,101736.0
2024-03-18 15:20:00,58.57,58.59,58.52,58.53,99312.0,57.4497,57.4693,57.4006,57.4104,99312.0
2024-03-18 15:30:00,58.52,58.55,58.49,58.49,114089.0,57.4006,57.4301,57.3712,57.3712,114089.0
2024-03-18 15:40:00,58.49,58.52,58.45,58.46,88352.0,57.3712,57.4006,57.332,57.3418,88352.0
2024-03-18 15:50:00,58.45,58.45,58.33,58.36,385999.0,57.332,57.332,57.2143,57.2437,385999.0
2024-03-19 09:30:00,58.22,58.56,58.22,58.54,435912.0,57.1064,57.4399,57.1064,57.4202,435912.0
2024-03-19 09:40:00,58.53,58.58,58.44,58.45,201265.0,57.4104,57.4595,57.3222,57.332,201265.0
2024-03-19 09:50:00,58.45,58.49,58.39,58.44,86196.0,57.332,57.3712,57.2731,57.3222,86196.0
2024-03-19 10:00:00,58.43,58.5,58.39,58.43,137624.0,57.3123,57.381,57.2731,57.3123,137624.0
2024-03-19 10:10:00,58.42,58.45,58.36,58.39,151192.0,57.3025,57.332,57.2437,57.2731,151192.0
2024-03-19 10:20:00,58.39,58.42,58.32,58.35,79161.0,57.2731,57.3025,57.2045,57.2339,79161.0
2024-03-19 10:30:00,58.35,58.44,58.34,58.43,140186.0,57.2339,57.3222,57.2241,57.3123,140186.0
2024-03-19 10:40:00,58.43,58.45,58.36,58.39,68325.0,57.3123,57.332,57.2437,57.2731,68325.0
2024-03-19 10:50:00,58.39,58.45,58.36,58.42,143698.0,57.2731,57.332,57.2437,57.3025,143698.0
2024-03-19 11:00:00,58.42,58.48,58.4,58.46,113225.0,57.3025,57.3614,57.2829,57.3418,113225.0
2024-03-19 11:10:00,58.46,58.52,58.46,58.48,35600.0,57.3418,57.4006,57.3418,57.3614,35600.0
2024-03-19 11:20:00,58.47,58.53,58.46,58.52,110210.0,57.3516,57.4104,57.3418,57.4006,110210.0
2024-03-19 11:30:00,58.52,58.59,58.51,58.57,89676.0,57.4006,57.4693,57.3908,57.4497,89676.0
2024-03-19 11:40:00,58.56,58.6,58.55,58.6,278520.0,57.4399,57.4791,57.4301,57.4791,278520.0
2024-03-19 11:50:00,58.6,58.62,58.58,58.61,37173.0,57.4791,57.4987,57.4595,57.4889,37173.0
2024-03-19 12:00:00,58.62,58.66,58.59,58.63,112605.0,57.4987,57.5379,57.4693,57.5085,112605.0
2024-03-19 12:10:00,58.62,58.69,58.6,58.67,76250.0,57.4987,57.5674,57.4791,57.5478,76250.0
2024-03-19 12:20:00,58.67,58.74,58.65,58.72,55586.0,57.5478,57.6164,57.5281,57.5968,55586.0
2024-03-19 12:30:00,58.73,58.81,58.73,58.79,64126.0,57.6066,57.6851,57.6066,57.6655,64126.0
2024-03-19 12:40:00,58.79,58.84,58.78,58.8,139560.0,57.6655,57.7145,57.6557,57.6753,139560.0
2024-03-19 12:50:00,58.8,58.83,58.76,58.78,176261.0,57.6753,57.7047,57.636,57.6557,176261.0
2024-03-19 13:00:00,58.78,58.86,58.73,58.75,264792.0,57.6557,57.7341,57.6066,57.6262,264792.0
2024-03-19 13:10:00,58.76,58.78,58.73,58.75,170155.0,57.636,57.6557,57.6066,57.6262,170155.0
2024-03-19 13:20:00,58.74,58.81,58.73,58.8,115335.0,57.6164,57.6851,57.6066,57.6753,115335.0
2024-03-19 13:30:00,58.8,58.85,58.79,58.82,94219.0,57.6753,57.7243,57.6655,57.6949,94219.0
2024-03-19 13:40:00,58.82,58.83,58.77,58.8,62816.0,57.6949,57.7047,57.6458,57.6753,62816.0
2024-03-19 13:50:00,58.79,58.8,58.75,58.78,46980.0,57.6655,57.6753,57.6262,57.6557,46980.0
2024-03-19 14:00:00,58.77,58.78,58.72,58.73,95374.0,57.6458,57.6557,57.5968,57.6066,95374.0
2024-03-19 14:10:00,58.74,58.77,58.72,58.75,76349.0,57.6164,57.6458,57.5968,57.6262,76349.0
2024-03-19 14:20:00,58.75,58.79,58.73,58.79,76397.0,57.6262,57.6655,57.6066,57.6655,76397.0
2024-03-19 14:30:00,58.79,58.79,58.76,58.78,81824.0,57.6655,57.6655,57.636,57.6557,81824.0
2024-03-19 14:40:00,58.78,58.82,58.77,58.8,80562.0,57.6557,57.6949,57.6458,57.6753,80562.0
2024-03-19 14:50:00,58.8,58.8,58.7,58.73,185077.0,57.6753,57.6753,57.5772,57.6066,185077.0
2024-03-19 15:00:00,58.72,58.76,58.7,58.71,180721.0,57.5968,57.636,57.5772,57.587,180721.0
2024-03-19 15:10:00,58.71,58.73,58.65,58.71,135936.0,57.587,57.6066,57.5281,57.587,135936.0
2024-03-19 15:20:00,58.72,58.73,58.69,58.72,103652.0,57.5968,57.6066,57.5674,57.5968,103652.0
2024-03-19 15:30:00,58.72,58.76,58.7,58.76,105812.0,57.5968,57.636,57.5772,57.636,105812.0
2024-03-19 15:40:00,58.76,58.77,58.73,58.76,254141.0,57.636,57.6458,57.6066,57.636,254141.0
2024-03-19 15:50:00,58.76,58.84,58.7,58.78,387571.0,57.636,57.7145,57.5772,57.6557,387571.0
2024-03-20 09:30:00,58.67,58.82,58.64,58.82,288643.0,57.5478,57.6949,57.5183,57.6949,288643.0
2024-03-20 09:40:00,58.81,58.86,58.78,58.86,129959.0,57.6851,57.7341,57.6557,57.7341,129959.0
2024-03-20 09:50:00,58.85,58.85,58.79,58.81,96792.0,57.7243,57.7243,57.6655,57.6851,96792.0
2024-03-20 10:00:00,58.8,58.85,58.73,58.84,147998.0,57.6753,57.7243,57.6066,57.7145,147998.0
2024-03-20 10:10:00,58.84,58.85,58.8,58.84,39417.0,57.7145,57.7243,57.6753,57.7145,39417.0
2024-03-20 10:20:00,58.85,58.95,58.83,58.94,33617.0,57.7243,57.8224,57.7047,57.8126,33617.0
2024-03-20 10:30:00,58.96,58.97,58.85,58.88,60044.0,57.8322,57.842,57.7243,57.7537,60044.0
2024-03-20 10:40:00,58.89,58.95,58.86,58.92,62114.0,57.7635,57.8224,57.7341,57.793,62114.0
2024-03-20 10:50:00,58.92,58.98,58.92,58.96,64579.0,57.793,57.8518,57.793,57.8322,64579.0
2024-03-20 11:00:00,58.96,58.96,58.9,58.95,173521.0,57.8322,57.8322,57.7734,57.8224,173521.0
2024-03-20 11:10:00,58.96,59.0,58.94,58.97,157038.0,57.8322,57.8714,57.8126,57.842,157038.0
2024-03-20 11:20:00,58.98,58.98,58.93,58.97,44817.0,57.8518,57.8518,57.8028,57.842,44817.0
2024-03-20 11:30:00,58.98,58.98,58.9,58.93,45967.0,57.8518,57.8518,57.7734,57.8028,45967.0
2024-03-20 11:40:00,58.92,58.93,58.88,58.9,82845.0,57.793,57.8028,57.7537,57.7734,82845.0
2024-03-20 11:50:00,58.89,58.9,58.86,58.89,60401.0,57.7635,57.7734,57.7341,57.7635,60401.0
2024-03-20 12:00:00,58.88,58.91,58.86,58.91,119922.0,57.7537,57.7832,57.7341,57.7832,119922.0
2024-03-20 12:10:00,58.9,58.92,58.88,58.9,34979.0,57.7734,57.793,57.7537,57.7734,34979.0
2024-03-20 12:20:00,58.9,58.91,58.86,58.88,162200.0,57.7734,57.7832,57.7341,57.7537,162200.0
2024-03-20 12:30:00,58.88,58.89,58.83,58.87,67698.0,57.7537,57.7635,57.7047,57.7439,67698.0
2024-03-20 12:40:00,58.87,58.87,58.85,58.86,51992.0,57.7439,57.7439,57.7243,57.7341,51992.0
2024-03-20 12:50:00,58.86,58.9,58.85,58.88,76152.0,57.7341,57.7734,57.7243,57.7537,76152.0
2024-03-20 13:00:00,58.89,58.89,58.81,58.82,72341.0,57.7635,57.7635,57.6851,57.6949,72341.0
2024-03-20 13:10:00,58.82,58.86,58.81,58.85,114017.0,57.6949,57.7341,57.6851,57.7243,114017.0
2024-03-20 13:20:00,58.85,58.86,58.81,58.84,100842.0,57.7243,57.7341,57.6851,57.7145,100842.0
2024-03-20 13:30:00,58.84,58.85,58.8,58.82,60785.0,57.7145,57.7243,57.6753,57.6949,60785.0
2024-03-20 13:40:00,58.81,58.85,58.8,58.84,60377.0,57.6851,57.7243,57.6753,57.7145,60377.0
2024-03-20 13:50:00,58.84,58.87,58.84,58.84,55372.0,57.7145,57.7439,57.7145,57.7145,55372.0
2024-03-20 14:00:00,58.85,59.37,58.85,59.13,387076.0,57.7243,58.2344,57.7243,57.999,387076.0
2024-03-20 14:10:00,59.14,59.24,58.98,59.01,225613.0,58.0088,58.1069,57.8518,57.8813,225613.0
2024-03-20 14:20:00,59.0,59.15,58.97,59.15,107486.0,57.8714,58.0186,57.842,58.0186,107486.0
2024-03-20 14:30:00,59.16,59.21,58.86,59.16,393638.0,58.0284,58.0774,57.7341,58.0284,393638.0
2024-03-20 14:40:00,59.17,59.48,59.08,59.47,250917.0,58.0382,58.3423,57.9499,58.3325,250917.0
2024-03-20 14:50:00,59.48,59.5,59.33,59.41,180399.0,58.3423,58.3619,58.1951,58.2736,180399.0
2024-03-20 15:00:00,59.43,59.54,59.37,59.49,320966.0,58.2932,58.4011,58.2344,58.3521,320966.0
2024-03-20 15:10:00,59.5,59.56,59.41,59.55,351275.0,58.3619,58.4207,58.2736,58.4109,351275.0
2024-03-20 15:20:00,59.56,59.66,59.49,59.64,137248.0,58.4207,58.5188,58.3521,58.4992,137248.0
2024-03-20 15:30:00,59.63,59.74,59.52,59.59,193202.0,58.4894,58.5973,58.3815,58.4502,193202.0
2024-03-20 15:40:00,59.59,59.63,59.46,59.46,262571.0,58.4502,58.4894,58.3226,58.3226,262571.0
2024-03-20 15:50:00,59.48,59.6,59.45,59.58,470992.0,58.3423,58.46,58.3128,58.4403,470992.0
2024-03-21 09:30:00,59.69,59.91,59.66,59.91,325475.0,58.7042,58.9205,58.6746,58.9205,325475.0
2024-03-21 09:40:00,59.91,59.98,59.8,59.83,155092.0,58.9205,58.9894,58.8123,58.8418,155092.0
2024-03-21 09:50:00,59.83,59.98,59.8,59.98,213856.0,58.8418,58.9894,58.8123,58.9894,213856.0
2024-03-21 10:00:00,59.96,60.01,59.89,59.97,109214.0,58.9697,59.0189,58.9009,58.9795,109214.0
2024-03-21 10:10:00,59.97,60.04,59.9,60.02,93745.0,58.9795,59.0484,58.9107,59.0287,93745.0
2024-03-21 10:20:00,60.03,60.09,59.99,60.07,116013.0,59.0385,59.0975,58.9992,59.0779,116013.0
2024-03-21 10:30:00,60.07,60.13,60.02,60.12,100588.0,59.0779,59.1369,59.0287,59.1271,100588.0
2024-03-21 10:40:00,60.12,60.21,60.09,60.14,99669.0,59.1271,59.2156,59.0975,59.1467,99669.0
2024-03-21 10:50:00,60.14,60.23,60.13,60.22,50887.0,59.1467,59.2352,59.1369,59.2254,50887.0
2024-03-21 11:00:00,60.23,60.23,60.11,60.14,153560.0,59.2352,59.2352,59.1172,59.1467,153560.0
2024-03-21 11:10:00,60.13,60.15,60.05,60.06,78438.0,59.1369,59.1566,59.0582,59.068,78438.0
2024-03-21 11:20:00,60.06,60.08,60.01,60.05,69256.0,59.068,59.0877,59.0189,59.0582,69256.0
2024-03-21 11:30:00,60.06,60.09,60.03,60.08,284502.0,59.068,59.0975,59.0385,59.0877,284502.0
2024-03-21 11:40:00,60.08,60.09,60.02,60.04,164719.0,59.0877,59.0975,59.0287,59.0484,164719.0
2024-03-21 11:50:00,60.04,60.11,60.03,60.1,76068.0,59.0484,59.1172,59.0385,59.1074,76068.0
2024-03-21 12:00:00,60.1,60.1,60.06,60.08,120086.0,59.1074,59.1074,59.068,59.0877,120086.0
2024-03-21 12:10:00,60.08,60.11,60.05,60.05,75086.0,59.0877,59.1172,59.0582,59.0582,75086.0
2024-03-21 12:20:00,60.05,60.13,60.05,60.13,79124.0,59.0582,59.1369,59.0582,59.1369,79124.0
2024-03-21 12:30:00,60.13,60.13,60.04,60.06,104245.0,59.1369,59.1369,59.0484,59.068,104245.0
2024-03-21 12:40:00,60.07,60.1,60.04,60.08,83277.0,59.0779,59.1074,59.0484,59.0877,83277.0
2024-03-21 12:50:00,60.08,60.16,60.07,60.15,66763.0,59.0877,59.1664,59.0779,59.1566,66763.0
2024-03-21 13:00:00,60.15,60.15,60.08,60.09,89490.0,59.1566,59.1566,59.0877,59.0975,89490.0
2024-03-21 13:10:00,60.1,60.12,60.09,60.11,84789.0,59.1074,59.1271,59.0975,59.1172,84789.0
2024-03-21 13:20:00,60.11,60.13,60.08,60.12,113062.0,59.1172,59.1369,59.0877,59.1271,113062.0
2024-03-21 13:30:00,60.11,60.12,60.09,60.12,69722.0,59.1172,59.1271,59.0975,59.1271,69722.0
2024-03-21 13:40:00,60.14,60.15,60.1,60.11,78397.0,59.1467,59.1566,59.1074,59.1172,78397.0
2024-03-21 13:50:00,60.11,60.15,60.07,60.08,117276.0,59.1172,59.1566,59.0779,59.0877,117276.0
2024-03-21 14:00:00,60.08,60.13,60.07,60.11,69492.0,59.0877,59.1369,59.0779,59.1172,69492.0
2024-03-21 14:10:00,60.1,60.13,60.09,60.12,59959.0,59.1074,59.1369,59.0975,59.1271,59959.0
2024-03-21 14:20:00,60.13,60.19,60.12,60.18,86543.0,59.1369,59.1959,59.1271,59.1861,86543.0
2024-03-21 14:30:00,60.18,60.19,60.08,60.09,150805.0,59.1861,59.1959,59.0877,59.0975,150805.0
2024-03-21 14:40:00,60.08,60.14,60.07,60.08,75385.0,59.0877,59.1467,59.0779,59.0877,75385.0
2024-03-21 14:50:00,60.09,60.12,60.08,60.11,67746.0,59.0975,59.1271,59.0877,59.1172,67746.0
2024-03-21 15:00:00,60.11,60.16,60.09,60.15,102748.0,59.1172,59.1664,59.0975,59.1566,102748.0
2024-03-21 15:10:00,60.15,60.17,60.12,60.15,92543.0,59.1566,59.1762,59.1271,59.1566,92543.0
2024-03-21 15:20:00,60.15,60.18,60.12,60.18,106182.0,59.1566,59.1861,59.1271,59.1861,106182.0
2024-03-21 15:30:00,60.18,60.19,60.09,60.11,139602.0,59.1861,59.1959,59.0975,59.1172,139602.0
2024-03-21 15:40:00,60.11,60.18,60.09,60.12,171935.0,59.1172,59.1861,59.0975,59.1271,171935.0
2024-03-21 15:50:00,60.11,60.16,60.08,60.09,258625.0,59.1172,59.1664,59.0877,59.0975,258625.0
2024-03-22 09:30:00,60.11,60.19,60.02,60.11,152415.0,59.1172,59.1959,59.0287,59.1172,152415.0
2024-03-22 09:40:00,60.11,60.12,59.95,59.96,92421.0,59.1172,59.1271,58.9599,58.9697,92421.0
2024-03-22 09:50:00,59.96,59.99,59.84,59.85,101291.0,58.9697,58.9992,58.8517,58.8615,101291.0
2024-03-22 10:00:00,59.85,59.91,59.79,59.8,98656.0,58.8615,58.9205,58.8025,58.8123,98656.0
2024-03-22 10:10:00,59.81,59.82,59.75,59.79,134704.0,58.8222,58.832,58.7632,58.8025,134704.0
2024-03-22 10:20:00,59.8,59.8,59.69,59.77,83877.0,58.8123,58.8123,58.7042,58.7828,83877.0
2024-03-22 10:30:00,59.77,59.77,59.7,59.72,48070.0,58.7828,58.7828,58.714,58.7337,48070.0
2024-03-22 10:40:00,59.71,59.72,59.59,59.63,135039.0,58.7238,58.7337,58.6058,58.6451,135039.0
2024-03-22 10:50:00,59.62,59.63,59.58,59.6,50418.0,58.6353,58.6451,58.596,58.6156,50418.0
2024-03-22 11:00:00,59.6,59.68,59.58,59.66,553553.0,58.6156,58.6943,58.596,58.6746,553553.0
2024-03-22 11:10:00,59.66,59.69,59.62,59.65,69699.0,58.6746,58.7042,58.6353,58.6648,69699.0
2024-03-22 11:20:00,59.66,59.71,59.65,59.71,94456.0,58.6746,58.7238,58.6648,58.7238,94456.0
2024-03-22 11:30:00,59.72,59.73,59.66,59.67,127698.0,58.7337,58.7435,58.6746,58.6845,127698.0
2024-03-22 11:40:00,59.67,59.69,59.64,59.66,81015.0,58.6845,58.7042,58.655,58.6746,81015.0
2024-03-22 11:50:00,59.66,59.67,59.61,59.65,144102.0,58.6746,58.6845,58.6255,58.6648,144102.0
2024-03-22 12:00:00,59.65,59.65,59.61,59.63,66551.0,58.6648,58.6648,58.6255,58.6451,66551.0
2024-03-22 12:10:00,59.63,59.64,59.59,59.6,85786.0,58.6451,58.655,58.6058,58.6156,85786.0
2024-03-22 12:20:00,59.6,59.63,59.58,59.63,84853.0,58.6156,58.6451,58.596,58.6451,84853.0
2024-03-22 12:30:00,59.63,59.63,59.58,59.59,74859.0,58.6451,58.6451,58.596,58.6058,74859.0
2024-03-22 12:40:00,59.6,59.64,59.59,59.64,80390.0,58.6156,58.655,58.6058,58.655,80390.0
2024-03-22 12:50:00,59.63,59.68,59.63,59.65,55225.0,58.6451,58.6943,58.6451,58.6648,55225.0
2024-03-22 13:00:00,59.66,59.66,59.63,59.65,88938.0,58.6746,58.6746,58.6451,58.6648,88938.0
2024-03-22 13:10:00,59.64,59.7,59.62,59.68,140808.0,58.655,58.714,58.6353,58.6943,140808.0
2024-03-22 13:20:00,59.68,59.7,59.65,59.69,121187.0,58.6943,58.714,58.6648,58.7042,121187.0
2024-03-22 13:30:00,59.69,59.7,59.67,59.69,115910.0,58.7042,58.714,58.6845,58.7042,115910.0
2024-03-22 13:40:00,59.68,59.72,59.66,59.7,104488.0,58.6943,58.7337,58.6746,58.714,104488.0
2024-03-22 13:50:00,59.7,59.74,59.7,59.74,88214.0,58.714,58.7533,58.714,58.7533,88214.0
2024-03-22 14:00:00,59.73,59.75,59.71,59.72,77080.0,58.7435,58.7632,58.7238,58.7337,77080.0
2024-03-22 14:10:00,59.72,59.75,59.7,59.72,142037.0,58.7337,58.7632,58.714,58.7337,142037.0
2024-03-22 14:20:00,59.71,59.76,59.69,59.75,115676.0,58.7238,58.773,58.7042,58.7632,115676.0
2024-03-22 14:30:00,59.74,59.75,59.71,59.73,87693.0,58.7533,58.7632,58.7238,58.7435,87693.0
2024-03-22 14:40:00,59.72,59.72,59.68,59.7,100213.0,58.7337,58.7337,58.6943,58.714,100213.0
2024-03-22 14:50:00,59.7,59.73,59.68,59.72,109538.0,58.714,58.7435,58.6943,58.7337,109538.0
2024-03-22 15:00:00,59.72,59.72,59.68,59.7,38098.0,58.7337,58.7337,58.6943,58.714,38098.0
2024-03-22 15:10:00,59.7,59.7,59.58,59.63,95704.0,58.714,58.714,58.596,58.6451,95704.0
2024-03-22 15:20:00,59.63,59.67,59.6,59.67,53762.0,58.6451,58.6845,58.6156,58.6845,53762.0
2024-03-22 15:30:00,59.67,59.68,59.63,59.66,93608.0,58.6845,58.6943,58.6451,58.6746,93608.0
2024-03-22 15:40:00,59.66,59.7,59.65,59.69,75103.0,58.6746,58.714,58.6648,58.7042,75103.0
2024-03-22 15:50:00,59.69,59.71,59.61,59.62,1135015.0,58.7042,58.7238,58.6255,58.6353,1135015.0
2024-03-25 09:30:00,59.71,59.97,59.7,59.96,255977.0,58.7238,58.9795,58.714,58.9697,255977.0
2024-03-25 09:40:00,59.96,59.97,59.83,59.86,305015.0,58.9697,58.9795,58.8418,58.8713,305015.0
2024-03-25 09:50:00,59.85,59.9,59.8,59.85,105652.0,58.8615,58.9107,58.8123,58.8615,105652.0
2024-03-25 10:00:00,59.83,59.85,59.77,59.81,107222.0,58.8418,58.8615,58.7828,58.8222,107222.0
2024-03-25 10:10:00,59.81,59.83,59.78,59.8,101869.0,58.8222,58.8418,58.7927,58.8123,101869.0
2024-03-25 10:20:00,59.8,59.84,59.79,59.81,65436.0,58.8123,58.8517,58.8025,58.8222,65436.0
2024-03-25 10:30:00,59.8,59.81,59.73,59.76,105246.0,58.8123,58.8222,58.7435,58.773,105246.0
2024-03-25 10:40:00,59.76,59.78,59.72,59.78,66422.0,58.773,58.7927,58.7337,58.7927,66422.0
2024-03-25 10:50:00,59.78,59.87,59.77,59.87,37139.0,58.7927,58.8812,58.7828,58.8812,37139.0
2024-03-25 11:00:00,59.87,59.88,59.83,59.85,144053.0,58.8812,58.891,58.8418,58.8615,144053.0
2024-03-25 11:10:00,59.84,59.86,59.81,59.85,118340.0,58.8517,58.8713,58.8222,58.8615,118340.0
2024-03-25 11:20:00,59.85,59.86,59.82,59.86,56894.0,58.8615,58.8713,58.832,58.8713,56894.0
2024-03-25 11:30:00,59.86,59.86,59.82,59.84,67073.0,58.8713,58.8713,58.832,58.8517,67073.0
2024-03-25 11:40:00,59.84,59.87,59.82,59.83,52699.0,58.8517,58.8812,58.832,58.8418,52699.0
2024-03-25 11:50:00,59.82,59.84,59.81,59.82,103962.0,58.832,58.8517,58.8222,58.832,103962.0
2024-03-25 12:00:00,59.81,59.82,59.79,59.8,43975.0,58.8222,58.832,58.8025,58.8123,43975.0
2024-03-25 12:10:00,59.8,59.82,59.79,59.81,90009.0,58.8123,58.832,58.8025,58.8222,90009.0
2024-03-25 12:20:00,59.8,59.83,59.79,59.83,32953.0,58.8123,58.8418,58.8025,58.8418,32953.0
2024-03-25 12:30:00,59.82,59.82,59.77,59.79,63559.0,58.832,58.832,58.7828,58.8025,63559.0
2024-03-25 12:40:00,59.78,59.78,59.73,59.75,719354.0,58.7927,58.7927,58.7435,58.7632,719354.0
2024-03-25 12:50:00,59.76,59.8,59.74,59.79,68954.0,58.773,58.8123,58.7533,58.8025,68954.0
2024-03-25 13:00:00,59.79,59.8,59.76,59.8,39835.0,58.8025,58.8123,58.773,58.8123,39835.0
2024-03-25 13:10:00,59.8,59.8,59.76,59.77,98998.0,58.8123,58.8123,58.773,58.7828,98998.0
2024-03-25 13:20:00,59.78,59.8,59.74,59.79,27062.0,58.7927,58.8123,58.7533,58.8025,27062.0
2024-03-25 13:30:00,59.79,59.8,59.77,59.79,65559.0,58.8025,58.8123,58.7828,58.8025,65559.0
2024-03-25 13:40:00,59.79,59.8,59.78,59.79,73037.0,58.8025,58.8123,58.7927,58.8025,73037.0
2024-03-25 13:50:00,59.79,59.82,59.78,59.82,61035.0,58.8025,58.832,58.7927,58.832,61035.0
2024-03-25 14:00:00,59.82,59.84,59.8,59.83,41934.0,58.832,58.8517,58.8123,58.8418,41934.0
2024-03-25 14:10:00,59.82,59.83,59.8,59.82,43909.0,58.832,58.8418,58.8123,58.832,43909.0
2024-03-25 14:20:00,59.83,59.85,59.82,59.85,66250.0,58.8418,58.8615,58.832,58.8615,66250.0
2024-03-25 14:30:00,59.84,59.85,59.82,59.83,80537.0,58.8517,58.8615,58.832,58.8418,80537.0
2024-03-25 14:40:00,59.83,59.84,59.78,59.8,57844.0,58.8418,58.8517,58.7927,58.8123,57844.0
2024-03-25 14:50:00,59.8,59.81,59.77,59.79,88578.0,58.8123,58.8222,58.7828,58.8025,88578.0
2024-03-25 15:00:00,59.78,59.79,59.74,59.76,196582.0,58.7927,58.8025,58.7533,58.773,196582.0
2024-03-25 15:10:00,59.75,59.77,59.7,59.71,128047.0,58.7632,58.7828,58.714,58.7238,128047.0
2024-03-25 15:20:00,59.71,59.72,59.68,59.71,77456.0,58.7238,58.7337,58.6943,58.7238,77456.0
2024-03-25 15:30:00,59.71,59.74,59.7,59.72,79262.0,58.7238,58.7533,58.714,58.7337,79262.0
2024-03-25 15:40:00,59.72,59.76,59.69,59.69,81221.0,58.7337,58.773,58.7042,58.7042,81221.0
2024-03-25 15:50:00,59.7,59.7,59.64,59.64,372283.0,58.714,58.714,58.655,58.655,372283.0
2024-03-26 09:30:00,59.84,59.96,59.79,59.82,314523.0,58.8517,58.9697,58.8025,58.832,314523.0
2024-03-26 09:40:00,59.82,59.84,59.76,59.84,56124.0,58.832,58.8517,58.773,58.8517,56124.0
2024-03-26 09:50:00,59.84,59.86,59.8,59.83,45534.0,58.8517,58.8713,58.8123,58.8418,45534.0
2024-03-26 10:00:00,59.83,59.83,59.71,59.77,684944.0,58.8418,58.8418,58.7238,58.7828,684944.0
2024-03-26 10:10:00,59.77,59.83,59.74,59.83,282133.0,58.7828,58.8418,58.7533,58.8418,282133.0
2024-03-26 10:20:00,59.82,59.82,59.76,59.77,61618.0,58.832,58.832,58.773,58.7828,61618.0
2024-03-26 10:30:00,59.77,59.79,59.71,59.79,89550.0,58.7828,58.8025,58.7238,58.8025,89550.0
2024-03-26 10:40:00,59.79,59.79,59.74,59.75,127180.0,58.8025,58.8025,58.7533,58.7632,127180.0
2024-03-26 10:50:00,59.75,59.82,59.75,59.82,69392.0,58.7632,58.832,58.7632,58.832,69392.0
2024-03-26 11:00:00,59.82,59.82,59.73,59.75,52527.0,58.832,58.832,58.7435,58.7632,52527.0
2024-03-26 11:10:00,59.74,59.75,59.7,59.7,81526.0,58.7533,58.7632,58.714,58.714,81526.0
2024-03-26 11:20:00,59.7,59.72,59.68,59.71,38883.0,58.714,58.7337,58.6943,58.7238,38883.0
2024-03-26 11:30:00,59.72,59.72,59.63,59.64,75244.0,58.7337,58.7337,58.6451,58.655,75244.0
2024-03-26 11:40:00,59.65,59.71,59.64,59.71,59359.0,58.6648,58.7238,58.655,58.7238,59359.0
2024-03-26 11:50:00,59.71,59.75,59.7,59.74,36742.0,58.7238,58.7632,58.714,58.7533,36742.0
2024-03-26 12:00:00,59.73,59.74,59.69,59.72,90043.0,58.7435,58.7533,58.7042,58.7337,90043.0
2024-03-26 12:10:00,59.72,59.72,59.69,59.7,99170.0,58.7337,58.7337,58.7042,58.714,99170.0
2024-03-26 12:20:00,59.71,59.74,59.69,59.72,172964.0,58.7238,58.7533,58.7042,58.7337,172964.0
2024-03-26 12:30:00,59.72,59.73,59.69,59.71,96591.0,58.7337,58.7435,58.7042,58.7238,96591.0
2024-03-26 12:40:00,59.72,59.73,59.7,59.72,158405.0,58.7337,58.7435,58.714,58.7337,158405.0
2024-03-26 12:50:00,59.72,59.73,59.69,59.71,64477.0,58.7337,58.7435,58.7042,58.7238,64477.0
2024-03-26 13:00:00,59.7,59.73,59.68,59.69,73840.0,58.714,58.7435,58.6943,58.7042,73840.0
2024-03-26 13:10:00,59.69,59.72,59.69,59.7,95687.0,58.7042,58.7337,58.7042,58.714,95687.0
2024-03-26 13:20:00,59.7,59.7,59.68,59.69,33148.0,58.714,58.714,58.6943,58.7042,33148.0
2024-03-26 13:30:00,59.69,59.72,59.67,59.68,100867.0,58.7042,58.7337,58.6845,58.6943,100867.0
2024-03-26 13:40:00,59.68,59.69,59.62,59.64,80643.0,58.6943,58.7042,58.6353,58.655,80643.0
2024-03-26 13:50:00,59.64,59.68,59.63,59.68,43479.0,58.655,58.6943,58.6451,58.6943,43479.0
2024-03-26 14:00:00,59.67,59.71,59.66,59.71,48241.0,58.6845,58.7238,58.6746,58.7238,48241.0
2024-03-26 14:10:00,59.7,59.75,59.69,59.75,46724.0,58.714,58.7632,58.7042,58.7632,46724.0
2024-03-26 14:20:00,59.75,59.77,59.72,59.76,69750.0,58.7632,58.7828,58.7337,58.773,69750.0
2024-03-26 14:30:00,59.76,59.77,59.74,59.75,73755.0,58.773,58.7828,58.7533,58.7632,73755.0
2024-03-26 14:40:00,59.75,59.75,59.7,59.71,64826.0,58.7632,58.7632,58.714,58.7238,64826.0
2024-03-26 14:50:00,59.71,59.75,59.7,59.73,136017.0,58.7238,58.7632,58.714,58.7435,136017.0
2024-03-26 15:00:00,59.73,59.73,59.7,59.73,136749.0,58.7435,58.7435,58.714,58.7435,136749.0
2024-03-26 15:10:00,59.73,59.74,59.7,59.71,74593.0,58.7435,58.7533,58.714,58.7238,74593.0
2024-03-26 15:20:00,59.71,59.73,59.66,59.68,293471.0,58.7238,58.7435,58.6746,58.6943,293471.0
2024-03-26 15:30:00,59.69,59.69,59.6,59.65,486911.0,58.7042,58.7042,58.6156,58.6648,486911.0
2024-03-26 15:40:00,59.64,59.68,59.58,59.59,173770.0,58.655,58.6943,58.596,58.6058,173770.0
2024-03-26 15:50:00,59.59,59.61,59.52,59.55,355212.0,58.6058,58.6255,58.537,58.5665,355212.0
2024-03-27 09:30:00,59.91,60.19,59.87,60.14,445495.0,58.9205,59.1959,58.8812,59.1467,445495.0
2024-03-27 09:40:00,60.13,60.15,60.01,60.08,198887.0,59.1369,59.1566,59.0189,59.0877,198887.0
2024-03-27 09:50:00,60.09,60.13,60.05,60.1,128815.0,59.0975,59.1369,59.0582,59.1074,128815.0
2024-03-27 10:00:00,60.11,60.12,59.91,59.98,230447.0,59.1172,59.1271,58.9205,58.9894,230447.0
2024-03-27 10:10:00,59.98,60.07,59.96,60.07,187868.0,58.9894,59.0779,58.9697,59.0779,187868.0
2024-03-27 10:20:00,60.05,60.06,59.94,60.02,109594.0,59.0582,59.068,58.95,59.0287,109594.0
2024-03-27 10:30:00,60.02,60.14,60.02,60.11,98029.0,59.0287,59.1467,59.0287,59.1172,98029.0
2024-03-27 10:40:00,60.12,60.15,60.05,60.07,128227.0,59.1271,59.1566,59.0582,59.0779,128227.0
2024-03-27 10:50:00,60.06,60.07,60.03,60.05,71519.0,59.068,59.0779,59.0385,59.0582,71519.0
2024-03-27 11:00:00,60.05,60.13,60.03,60.12,55284.0,59.0582,59.1369,59.0385,59.1271,55284.0
2024-03-27 11:10:00,60.13,60.17,60.1,60.16,43158.0,59.1369,59.1762,59.1074,59.1664,43158.0
2024-03-27 11:20:00,60.16,60.17,60.13,60.15,46256.0,59.1664,59.1762,59.1369,59.1566,46256.0
2024-03-27 11:30:00,60.14,60.17,60.1,60.16,215532.0,59.1467,59.1762,59.1074,59.1664,215532.0
2024-03-27 11:40:00,60.16,60.18,60.14,60.15,58168.0,59.1664,59.1861,59.1467,59.1566,58168.0
2024-03-27 11:50:00,60.14,60.17,60.12,60.15,124184.0,59.1467,59.1762,59.1271,59.1566,124184.0
2024-03-27 12:00:00,60.14,60.15,60.1,60.13,105182.0,59.1467,59.1566,59.1074,59.1369,105182.0
2024-03-27 12:10:00,60.12,60.14,60.1,60.12,43377.0,59.1271,59.1467,59.1074,59.1271,43377.0
2024-03-27 12:20:00,60.13,60.17,60.11,60.17,64456.0,59.1369,59.1762,59.1172,59.1762,64456.0
2024-03-27 12:30:00,60.17,60.22,60.16,60.22,69447.0,59.1762,59.2254,59.1664,59.2254,69447.0
2024-03-27 12:40:00,60.22,60.23,60.18,60.2,43886.0,59.2254,59.2352,59.1861,59.2057,43886.0
2024-03-27 12:50:00,60.2,60.21,60.18,60.19,45661.0,59.2057,59.2156,59.1861,59.1959,45661.0
2024-03-27 13:00:00,60.2,60.21,60.15,60.15,33635.0,59.2057,59.2156,59.1566,59.1566,33635.0
2024-03-27 13:10:00,60.16,60.18,60.13,60.16,46738.0,59.1664,59.1861,59.1369,59.1664,46738.0
2024-03-27 13:20:00,60.16,60.18,60.14,60.17,46331.0,59.1664,59.1861,59.1467,59.1762,46331.0
2024-03-27 13:30:00,60.17,60.18,60.15,60.17,44545.0,59.1762,59.1861,59.1566,59.1762,44545.0
2024-03-27 13:40:00,60.16,60.18,60.15,60.16,75041.0,59.1664,59.1861,59.1566,59.1664,75041.0
2024-03-27 13:50:00,60.17,60.18,60.16,60.17,42894.0,59.1762,59.1861,59.1664,59.1762,42894.0
2024-03-27 14:00:00,60.17,60.2,60.15,60.2,91566.0,59.1762,59.2057,59.1566,59.2057,91566.0
2024-03-27 14:10:00,60.2,60.24,60.18,60.22,57826.0,59.2057,59.2451,59.1861,59.2254,57826.0
2024-03-27 14:20:00,60.22,60.27,60.21,60.27,126223.0,59.2254,59.2746,59.2156,59.2746,126223.0
2024-03-27 14:30:00,60.27,60.28,60.23,60.24,91522.0,59.2746,59.2844,59.2352,59.2451,91522.0
2024-03-27 14:40:00,60.24,60.27,60.23,60.26,93489.0,59.2451,59.2746,59.2352,59.2647,93489.0
2024-03-27 14:50:00,60.26,60.26,60.23,60.25,203037.0,59.2647,59.2647,59.2352,59.2549,203037.0
2024-03-27 15:00:00,60.25,60.26,60.22,60.25,93187.0,59.2549,59.2647,59.2254,59.2549,93187.0
2024-03-27 15:10:00,60.25,60.25,60.19,60.22,105668.0,59.2549,59.2549,59.1959,59.2254,105668.0
2024-03-27 15:20:00,60.22,60.33,60.21,60.3,167501.0,59.2254,59.3336,59.2156,59.3041,167501.0
2024-03-27 15:30:00,60.31,60.4,60.28,60.39,186161.0,59.3139,59.4024,59.2844,59.3926,186161.0
2024-03-27 15:40:00,60.4,60.44,60.37,60.38,190872.0,59.4024,59.4418,59.3729,59.3828,190872.0
2024-03-27 15:50:00,60.39,60.58,60.39,60.58,496402.0,59.3926,59.5795,59.3926,59.5795,496402.0
2024-03-28 09:30:00,60.65,60.77,60.61,60.7,285936.0,59.6483,59.7663,59.609,59.6975,285936.0
2024-03-28 09:40:00,60.7,60.76,60.67,60.69,78091.0,59.6975,59.7565,59.668,59.6876,78091.0
2024-03-28 09:50:00,60.69,60.73,60.64,60.72,65539.0,59.6876,59.727,59.6385,59.7171,65539.0
2024-03-28 10:00:00,60.73,60.84,60.73,60.77,72951.0,59.727,59.8352,59.727,59.7663,72951.0
2024-03-28 10:10:00,60.77,60.81,60.72,60.73,48272.0,59.7663,59.8057,59.7171,59.727,48272.0
2024-03-28 10:20:00,60.72,60.81,60.71,60.79,60019.0,59.7171,59.8057,59.7073,59.786,60019.0
2024-03-28 10:30:00,60.79,60.86,60.78,60.85,172649.0,59.786,59.8548,59.7762,59.845,172649.0
2024-03-28 10:40:00,60.85,60.85,60.81,60.83,74161.0,59.845,59.845,59.8057,59.8253,74161.0
2024-03-28 10:50:00,60.83,60.92,60.83,60.88,186043.0,59.8253,59.9138,59.8253,59.8745,186043.0
2024-03-28 11:00:00,60.88,60.88,60.81,60.83,105247.0,59.8745,59.8745,59.8057,59.8253,105247.0
2024-03-28 11:10:00,60.83,60.9,60.82,60.89,81403.0,59.8253,59.8942,59.8155,59.8843,81403.0
2024-03-28 11:20:00,60.89,60.95,60.88,60.94,107099.0,59.8843,59.9433,59.8745,59.9335,107099.0
2024-03-28 11:30:00,60.94,60.97,60.92,60.95,86605.0,59.9335,59.963,59.9138,59.9433,86605.0
2024-03-28 11:40:00,60.95,60.99,60.95,60.98,76980.0,59.9433,59.9827,59.9433,59.9728,76980.0
2024-03-28 11:50:00,60.98,61.02,60.97,60.98,62744.0,59.9728,60.0122,59.963,59.9728,62744.0
2024-03-28 12:00:00,60.97,60.99,60.95,60.97,136080.0,59.963,59.9827,59.9433,59.963,136080.0
2024-03-28 12:10:00,60.98,60.98,60.93,60.94,88626.0,59.9728,59.9728,59.9237,59.9335,88626.0
2024-03-28 12:20:00,60.94,60.95,60.91,60.94,130756.0,59.9335,59.9433,59.904,59.9335,130756.0
2024-03-28 12:30:00,60.93,60.94,60.84,60.85,127292.0,59.9237,59.9335,59.8352,59.845,127292.0
2024-03-28 12:40:00,60.85,60.86,60.82,60.83,118697.0,59.845,59.8548,59.8155,59.8253,118697.0
2024-03-28 12:50:00,60.82,60.87,60.82,60.84,100544.0,59.8155,59.8647,59.8155,59.8352,100544.0
2024-03-28 13:00:00,60.84,60.86,60.82,60.84,76048.0,59.8352,59.8548,59.8155,59.8352,76048.0
2024-03-28 13:10:00,60.84,60.85,60.78,60.8,103222.0,59.8352,59.845,59.7762,59.7958,103222.0
2024-03-28 13:20:00,60.8,60.83,60.78,60.81,60968.0,59.7958,59.8253,59.7762,59.8057,60968.0
2024-03-28 13:30:00,60.8,60.83,60.77,60.83,83562.0,59.7958,59.8253,59.7663,59.8253,83562.0
2024-03-28 13:40:00,60.82,60.84,60.8,60.82,91315.0,59.8155,59.8352,59.7958,59.8155,91315.0
2024-03-28 13:50:00,60.81,60.82,60.78,60.8,61944.0,59.8057,59.8155,59.7762,59.7958,61944.0
2024-03-28 14:00:00,60.8,60.81,60.76,60.81,117863.0,59.7958,59.8057,59.7565,59.8057,117863.0
2024-03-28 14:10:00,60.81,60.82,60.74,60.76,159016.0,59.8057,59.8155,59.7368,59.7565,159016.0
2024-03-28 14:20:00,60.76,60.78,60.74,60.77,198543.0,59.7565,59.7762,59.7368,59.7663,198543.0
2024-03-28 14:30:00,60.77,60.78,60.74,60.78,120032.0,59.7663,59.7762,59.7368,59.7762,120032.0
2024-03-28 14:40:00,60.77,60.77,60.71,60.77,143884.0,59.7663,59.7663,59.7073,59.7663,143884.0
2024-03-28 14:50:00,60.77,60.86,60.76,60.85,178604.0,59.7663,59.8548,59.7565,59.845,178604.0
2024-03-28 15:00:00,60.85,60.86,60.78,60.83,100766.0,59.845,59.8548,59.7762,59.8253,100766.0
2024-03-28 15:10:00,60.83,60.84,60.81,60.82,114616.0,59.8253,59.8352,59.8057,59.8155,114616.0
2024-03-28 15:20:00,60.82,60.85,60.79,60.85,132960.0,59.8155,59.845,59.786,59.845,132960.0
2024-03-28 15:30:00,60.85,60.87,60.79,60.8,119349.0,59.845,59.8647,59.786,59.7958,119349.0
2024-03-28 15:40:00,60.8,60.83,60.77,60.81,191706.0,59.7958,59.8253,59.7663,59.8057,191706.0
2024-03-28 15:50:00,60.8,60.89,60.73,60.75,1358340.0,59.7958,59.8843,59.727,59.7466,1358340.0
2024-04-01 09:30:00,60.81,60.84,60.38,60.5,356485.0,59.8057,59.8352,59.3828,59.5008,356485.0
2024-04-01 09:40:00,60.49,60.58,60.47,60.52,257300.0,59.4909,59.5795,59.4713,59.5204,257300.0
2024-04-01 09:50:00,60.53,60.66,60.51,60.63,57423.0,59.5303,59.6581,59.5106,59.6286,57423.0
2024-04-01 10:00:00,60.63,60.63,60.42,60.44,133239.0,59.6286,59.6286,59.4221,59.4418,133239.0
2024-04-01 10:10:00,60.44,60.5,60.38,60.39,79515.0,59.4418,59.5008,59.3828,59.3926,79515.0
2024-04-01 10:20:00,60.39,60.45,60.34,60.35,261511.0,59.3926,59.4516,59.3434,59.3533,261511.0
2024-04-01 10:30:00,60.34,60.43,60.33,60.43,93345.0,59.3434,59.4319,59.3336,59.4319,93345.0
2024-04-01 10:40:00,60.43,60.49,60.41,60.48,129064.0,59.4319,59.4909,59.4123,59.4811,129064.0
2024-04-01 10:50:00,60.48,60.58,60.46,60.56,60132.0,59.4811,59.5795,59.4614,59.5598,60132.0
2024-04-01 11:00:00,60.56,60.59,60.54,60.55,231840.0,59.5598,59.5893,59.5401,59.5499,231840.0
2024-04-01 11:10:00,60.55,60.57,60.5,60.52,99531.0,59.5499,59.5696,59.5008,59.5204,99531.0
2024-04-01 11:20:00,60.52,60.54,60.48,60.53,175803.0,59.5204,59.5401,59.4811,59.5303,175803.0
2024-04-01 11:30:00,60.52,60.54,60.45,60.46,85316.0,59.5204,59.5401,59.4516,59.4614,85316.0
2024-04-01 11:40:00,60.46,60.49,60.44,60.48,141438.0,59.4614,59.4909,59.4418,59.4811,141438.0
2024-04-01 11:50:00,60.48,60.48,60.38,60.39,140531.0,59.4811,59.4811,59.3828,59.3926,140531.0
2024-04-01 12:00:00,60.38,60.41,60.35,60.39,105619.0,59.3828,59.4123,59.3533,59.3926,105619.0
2024-04-01 12:10:00,60.39,60.4,60.35,60.39,187436.0,59.3926,59.4024,59.3533,59.3926,187436.0
2024-04-01 12:20:00,60.39,60.47,60.37,60.46,92762.0,59.3926,59.4713,59.3729,59.4614,92762.0
2024-04-01 12:30:00,60.46,60.47,60.43,60.46,55220.0,59.4614,59.4713,59.4319,59.4614,55220.0
2024-04-01 12:40:00,60.46,60.47,60.43,60.44,85760.0,59.4614,59.4713,59.4319,59.4418,85760.0
2024-04-01 12:50:00,60.45,60.45,60.4,60.41,41396.0,59.4516,59.4516,59.4024,59.4123,41396.0
2024-04-01 13:00:00,60.4,60.4,60.33,60.39,61203.0,59.4024,59.4024,59.3336,59.3926,61203.0
2024-04-01 13:10:00,60.4,60.4,60.35,60.36,299089.0,59.4024,59.4024,59.3533,59.3631,299089.0
2024-04-01 13:20:00,60.35,60.39,60.31,60.37,81503.0,59.3533,59.3926,59.3139,59.3729,81503.0
2024-04-01 13:30:00,60.38,60.42,60.36,60.41,231343.0,59.3828,59.4221,59.3631,59.4123,231343.0
2024-04-01 13:40:00,60.41,60.47,60.4,60.45,105385.0,59.4123,59.4713,59.4024,59.4516,105385.0
2024-04-01 13:50:00,60.46,60.46,60.39,60.43,90912.0,59.4614,59.4614,59.3926,59.4319,90912.0
2024-04-01 14:00:00,60.43,60.43,60.39,60.41,128015.0,59.4319,59.4319,59.3926,59.4123,128015.0
2024-04-01 14:10:00,60.41,60.41,60.37,60.41,60095.0,59.4123,59.4123,59.3729,59.4123,60095.0
2024-04-01 14:20:00,60.4,60.41,60.35,60.36,62355.0,59.4024,59.4123,59.3533,59.3631,62355.0
2024-04-01 14:30:00,60.36,60.39,60.34,60.39,79685.0,59.3631,59.3926,59.3434,59.3926,79685.0
2024-04-01 14:40:00,60.39,60.4,60.38,60.39,105251.0,59.3926,59.4024,59.3828,59.3926,105251.0
2024-04-01 14:50:00,60.4,60.4,60.36,60.37,52791.0,59.4024,59.4024,59.3631,59.3729,52791.0
2024-04-01 15:00:00,60.37,60.4,60.35,60.37,194564.0,59.3729,59.4024,59.3533,59.3729,194564.0
2024-04-01 15:10:00,60.36,60.4,60.35,60.36,76844.0,59.3631,59.4024,59.3533,59.3631,76844.0
2024-04-01 15:20:00,60.36,60.39,60.34,60.37,130389.0,59.3631,59.3926,59.3434,59.3729,130389.0
2024-04-01 15:30:00,60.37,60.41,60.34,60.36,92282.0,59.3729,59.4123,59.3434,59.3631,92282.0
2024-04-01 15:40:00,60.35,60.42,60.35,60.37,120197.0,59.3533,59.4221,59.3533,59.3729,120197.0
2024-04-01 15:50:00,60.36,60.45,60.32,60.37,284875.0,59.3631,59.4516,59.3237,59.3729,284875.0
2024-04-02 09:30:00,59.91,59.91,59.57,59.74,567608.0,58.9205,58.9205,58.5861,58.7533,567608.0
2024-04-02 09:40:00,59.74,59.75,59.63,59.73,177978.0,58.7533,58.7632,58.6451,58.7435,177978.0
2024-04-02 09:50:00,59.73,59.73,59.6,59.71,110588.0,58.7435,58.7435,58.6156,58.7238,110588.0
2024-04-02 10:00:00,59.72,59.8,59.64,59.67,169538.0,58.7337,58.8123,58.655,58.6845,169538.0
2024-04-02 10:10:00,59.66,59.67,59.54,59.59,203175.0,58.6746,58.6845,58.5566,58.6058,203175.0
2024-04-02 10:20:00,59.58,59.63,59.57,59.6,127114.0,58.596,58.6451,58.5861,58.6156,127114.0
2024-04-02 10:30:00,59.59,59.65,59.56,59.62,104719.0,58.6058,58.6648,58.5763,58.6353,104719.0
2024-04-02 10:40:00,59.63,59.66,59.49,59.51,83761.0,58.6451,58.6746,58.5075,58.5271,83761.0
2024-04-02 10:50:00,59.51,59.54,59.47,59.48,98801.0,58.5271,58.5566,58.4878,58.4976,98801.0
2024-04-02 11:00:00,59.48,59.53,59.47,59.52,150993.0,58.4976,58.5468,58.4878,58.537,150993.0
2024-04-02 11:10:00,59.51,59.58,59.51,59.55,125325.0,58.5271,58.596,58.5271,58.5665,125325.0
2024-04-02 11:20:00,59.55,59.58,59.52,59.53,192755.0,58.5665,58.596,58.537,58.5468,192755.0
2024-04-02 11:30:00,59.53,59.53,59.46,59.47,111670.0,58.5468,58.5468,58.478,58.4878,111670.0
2024-04-02 11:40:00,59.47,59.49,59.43,59.43,69193.0,58.4878,58.5075,58.4484,58.4484,69193.0
2024-04-02 11:50:00,59.43,59.46,59.4,59.43,93702.0,58.4484,58.478,58.4189,58.4484,93702.0
2024-04-02 12:00:00,59.43,59.46,59.4,59.42,127744.0,58.4484,58.478,58.4189,58.4386,127744.0
2024-04-02 12:10:00,59.42,59.43,59.4,59.42,70954.0,58.4386,58.4484,58.4189,58.4386,70954.0
2024-04-02 12:20:00,59.42,59.48,59.4,59.46,78990.0,58.4386,58.4976,58.4189,58.478,78990.0
2024-04-02 12:30:00,59.46,59.48,59.43,59.46,46118.0,58.478,58.4976,58.4484,58.478,46118.0
2024-04-02 12:40:00,59.47,59.5,59.43,59.49,91923.0,58.4878,58.5173,58.4484,58.5075,91923.0
2024-04-02 12:50:00,59.48,59.5,59.44,59.5,223153.0,58.4976,58.5173,58.4583,58.5173,223153.0
2024-04-02 13:00:00,59.5,59.5,59.45,59.46,26995.0,58.5173,58.5173,58.4681,58.478,26995.0
2024-04-02 13:10:00,59.45,59.46,59.4,59.41,59242.0,58.4681,58.478,58.4189,58.4288,59242.0
2024-04-02 13:20:00,59.41,59.43,59.4,59.41,68320.0,58.4288,58.4484,58.4189,58.4288,68320.0
2024-04-02 13:30:00,59.41,59.41,59.35,59.37,41076.0,58.4288,58.4288,58.3698,58.3894,41076.0
2024-04-02 13:40:00,59.36,59.4,59.35,59.39,82963.0,58.3796,58.4189,58.3698,58.4091,82963.0
2024-04-02 13:50:00,59.4,59.41,59.37,59.39,59571.0,58.4189,58.4288,58.3894,58.4091,59571.0
2024-04-02 14:00:00,59.39,59.43,59.38,59.43,167380.0,58.4091,58.4484,58.3993,58.4484,167380.0
2024-04-02 14:10:00,59.43,59.44,59.41,59.43,51860.0,58.4484,58.4583,58.4288,58.4484,51860.0
2024-04-02 14:20:00,59.44,59.52,59.41,59.49,76690.0,58.4583,58.537,58.4288,58.5075,76690.0
2024-04-02 14:30:00,59.48,59.5,59.47,59.49,141430.0,58.4976,58.5173,58.4878,58.5075,141430.0
2024-04-02 14:40:00,59.49,59.54,59.49,59.51,84058.0,58.5075,58.5566,58.5075,58.5271,84058.0
2024-04-02 14:50:00,59.51,59.53,59.47,59.49,93251.0,58.5271,58.5468,58.4878,58.5075,93251.0
2024-04-02 15:00:00,59.48,59.53,59.47,59.5,144138.0,58.4976,58.5468,58.4878,58.5173,144138.0
2024-04-02 15:10:00,59.51,59.53,59.45,59.46,91503.0,58.5271,58.5468,58.4681,58.478,91503.0
2024-04-02 15:20:00,59.46,59.54,59.45,59.52,120583.0,58.478,58.5566,58.4681,58.537,120583.0
2024-04-02 15:30:00,59.53,59.59,59.5,59.58,210377.0,58.5468,58.6058,58.5173,58.596,210377.0
2024-04-02 15:40:00,59.58,59.62,59.55,59.62,224823.0,58.596,58.6353,58.5665,58.6353,224823.0
2024-04-02 15:50:00,59.62,59.64,59.57,59.58,716398.0,58.6353,58.655,58.5861,58.596,716398.0
2024-04-03 09:30:00,59.38,59.69,59.38,59.68,366590.0,58.3993,58.7042,58.3993,58.6943,366590.0
2024-04-03 09:40:00,59.7,59.76,59.59,59.61,160125.0,58.714,58.773,58.6058,58.6255,160125.0
2024-04-03 09:50:00,59.63,59.65,59.52,59.56,50778.0,58.6451,58.6648,58.537,58.5763,50778.0
2024-04-03 10:00:00,59.56,59.84,59.55,59.68,313797.0,58.5763,58.8517,58.5665,58.6943,313797.0
2024-04-03 10:10:00,59.69,59.83,59.67,59.8,140436.0,58.7042,58.8418,58.6845,58.8123,140436.0
2024-04-03 10:20:00,59.8,59.82,59.73,59.75,70891.0,58.8123,58.832,58.7435,58.7632,70891.0
2024-04-03 10:30:00,59.74,59.82,59.73,59.8,54801.0,58.7533,58.832,58.7435,58.8123,54801.0
2024-04-03 10:40:00,59.8,59.89,59.78,59.88,125747.0,58.8123,58.9009,58.7927,58.891,125747.0
2024-04-03 10:50:00,59.89,59.91,59.84,59.86,94828.0,58.9009,58.9205,58.8517,58.8713,94828.0
2024-04-03 11:00:00,59.86,59.87,59.82,59.85,65831.0,58.8713,58.8812,58.832,58.8615,65831.0
2024-04-03 11:10:00,59.86,59.87,59.83,59.87,55837.0,58.8713,58.8812,58.8418,58.8812,55837.0
2024-04-03 11:20:00,59.87,59.92,59.87,59.89,64614.0,58.8812,58.9304,58.8812,58.9009,64614.0
2024-04-03 11:30:00,59.9,59.91,59.85,59.86,36422.0,58.9107,58.9205,58.8615,58.8713,36422.0
2024-04-03 11:40:00,59.86,59.88,59.82,59.82,48030.0,58.8713,58.891,58.832,58.832,48030.0
2024-04-03 11:50:00,59.83,59.83,59.76,59.79,114765.0,58.8418,58.8418,58.773,58.8025,114765.0
2024-04-03 12:00:00,59.78,59.79,59.74,59.78,41491.0,58.7927,58.8025,58.7533,58.7927,41491.0
2024-04-03 12:10:00,59.78,59.81,59.73,59.8,76671.0,58.7927,58.8222,58.7435,58.8123,76671.0
2024-04-03 12:20:00,59.8,59.88,59.79,59.88,44154.0,58.8123,58.891,58.8025,58.891,44154.0
2024-04-03 12:30:00,59.87,59.92,59.77,59.77,171848.0,58.8812,58.9304,58.7828,58.7828,171848.0
2024-04-03 12:40:00,59.79,59.87,59.79,59.86,87265.0,58.8025,58.8812,58.8025,58.8713,87265.0
2024-04-03 12:50:00,59.86,59.92,59.85,59.87,77990.0,58.8713,58.9304,58.8615,58.8812,77990.0
2024-04-03 13:00:00,59.87,59.91,59.86,59.88,98733.0,58.8812,58.9205,58.8713,58.891,98733.0
2024-04-03 13:10:00,59.88,59.89,59.86,59.89,40259.0,58.891,58.9009,58.8713,58.9009,40259.0
2024-04-03 13:20:00,59.89,59.91,59.87,59.89,73042.0,58.9009,58.9205,58.8812,58.9009,73042.0
2024-04-03 13:30:00,59.89,59.9,59.86,59.87,33023.0,58.9009,58.9107,58.8713,58.8812,33023.0
2024-04-03 13:40:00,59.87,59.89,59.86,59.88,57154.0,58.8812,58.9009,58.8713,58.891,57154.0
2024-04-03 13:50:00,59.88,59.89,59.85,59.87,59627.0,58.891,58.9009,58.8615,58.8812,59627.0
2024-04-03 14:00:00,59.87,59.91,59.85,59.89,36946.0,58.8812,58.9205,58.8615,58.9009,36946.0
2024-04-03 14:10:00,59.89,59.9,59.84,59.88,71571.0,58.9009,58.9107,58.8517,58.891,71571.0
2024-04-03 14:20:00,59.89,59.9,59.87,59.88,44066.0,58.9009,58.9107,58.8812,58.891,44066.0
2024-04-03 14:30:00,59.87,59.89,59.85,59.87,158870.0,58.8812,58.9009,58.8615,58.8812,158870.0
2024-04-03 14:40:00,59.86,59.89,59.86,59.88,78103.0,58.8713,58.9009,58.8713,58.891,78103.0
2024-04-03 14:50:00,59.88,59.89,59.84,59.86,89641.0,58.891,58.9009,58.8517,58.8713,89641.0
2024-04-03 15:00:00,59.87,59.88,59.84,59.85,68665.0,58.8812,58.891,58.8517,58.8615,68665.0
2024-04-03 15:10:00,59.85,59.86,59.65,59.72,239075.0,58.8615,58.8713,58.6648,58.7337,239075.0
2024-04-03 15:20:00,59.72,59.74,59.69,59.71,108454.0,58.7337,58.7533,58.7042,58.7238,108454.0
2024-04-03 15:30:00,59.71,59.82,59.7,59.8,129705.0,58.7238,58.832,58.714,58.8123,129705.0
2024-04-03 15:40:00,59.81,59.86,59.79,59.85,108259.0,58.8222,58.8713,58.8025,58.8615,108259.0
2024-04-03 15:50:00,59.85,59.85,59.8,59.82,646396.0,58.8615,58.8615,58.8123,58.832,646396.0
2024-04-04 09:30:00,60.32,60.43,60.21,60.25,547541.0,59.3237,59.4319,59.2156,59.2549,547541.0
2024-04-04 09:40:00,60.25,60.34,60.23,60.34,77176.0,59.2549,59.3434,59.2352,59.3434,77176.0
2024-04-04 09:50:00,60.33,60.39,60.22,60.23,1312153.0,59.3336,59.3926,59.2254,59.2352,1312153.0
2024-04-04 10:00:00,60.25,60.27,60.2,60.25,78970.0,59.2549,59.2746,59.2057,59.2549,78970.0
2024-04-04 10:10:00,60.26,60.26,60.16,60.16,58852.0,59.2647,59.2647,59.1664,59.1664,58852.0
2024-04-04 10:20:00,60.17,60.2,60.13,60.19,80022.0,59.1762,59.2057,59.1369,59.1959,80022.0
2024-04-04 10:30:00,60.19,60.21,60.16,60.19,29583.0,59.1959,59.2156,59.1664,59.1959,29583.0
2024-04-04 10:40:00,60.18,60.24,60.18,60.23,52616.0,59.1861,59.2451,59.1861,59.2352,52616.0
2024-04-04 10:50:00,60.23,60.27,60.22,60.23,74548.0,59.2352,59.2746,59.2254,59.2352,74548.0
2024-04-04 11:00:00,60.23,60.24,60.15,60.17,56264.0,59.2352,59.2451,59.1566,59.1762,56264.0
2024-04-04 11:10:00,60.17,60.18,60.12,60.14,105965.0,59.1762,59.1861,59.1271,59.1467,105965.0
2024-04-04 11:20:00,60.13,60.18,60.13,60.16,100127.0,59.1369,59.1861,59.1369,59.1664,100127.0
2024-04-04 11:30:00,60.16,60.19,60.15,60.17,57753.0,59.1664,59.1959,59.1566,59.1762,57753.0
2024-04-04 11:40:00,60.17,60.21,60.17,60.17,41185.0,59.1762,59.2156,59.1762,59.1762,41185.0
2024-04-04 11:50:00,60.18,60.21,60.16,60.2,45629.0,59.1861,59.2156,59.1664,59.2057,45629.0
2024-04-04 12:00:00,60.21,60.26,60.19,60.25,78455.0,59.2156,59.2647,59.1959,59.2549,78455.0
2024-04-04 12:10:00,60.26,60.26,60.21,60.22,34042.0,59.2647,59.2647,59.2156,59.2254,34042.0
2024-04-04 12:20:00,60.22,60.23,60.2,60.22,60131.0,59.2254,59.2352,59.2057,59.2254,60131.0
2024-04-04 12:30:00,60.21,60.22,60.18,60.2,106966.0,59.2156,59.2254,59.1861,59.2057,106966.0
2024-04-04 12:40:00,60.2,60.21,60.17,60.21,28760.0,59.2057,59.2156,59.1762,59.2156,28760.0
2024-04-04 12:50:00,60.2,60.22,60.18,60.2,35840.0,59.2057,59.2254,59.1861,59.2057,35840.0
2024-04-04 13:00:00,60.2,60.2,60.16,60.18,33336.0,59.2057,59.2057,59.1664,59.1861,33336.0
2024-04-04 13:10:00,60.17,60.2,60.16,60.19,33486.0,59.1762,59.2057,59.1664,59.1959,33486.0
2024-04-04 13:20:00,60.19,60.19,60.17,60.17,74959.0,59.1959,59.1959,59.1762,59.1762,74959.0
2024-04-04 13:30:00,60.17,60.17,60.14,60.15,37711.0,59.1762,59.1762,59.1467,59.1566,37711.0
2024-04-04 13:40:00,60.14,60.15,60.08,60.1,53132.0,59.1467,59.1566,59.0877,59.1074,53132.0
2024-04-04 13:50:00,60.1,60.1,60.01,60.02,185766.0,59.1074,59.1074,59.0189,59.0287,185766.0
2024-04-04 14:00:00,60.02,60.02,59.88,59.89,123785.0,59.0287,59.0287,58.891,58.9009,123785.0
2024-04-04 14:10:00,59.87,59.89,59.69,59.72,180319.0,58.8812,58.9009,58.7042,58.7337,180319.0
2024-04-04 14:20:00,59.7,59.79,59.57,59.58,134223.0,58.714,58.8025,58.5861,58.596,134223.0
2024-04-04 14:30:00,59.57,59.59,59.42,59.54,268901.0,58.5861,58.6058,58.4386,58.5566,268901.0
2024-04-04 14:40:00,59.54,59.54,59.34,59.49,281228.0,58.5566,58.5566,58.3599,58.5075,281228.0
2024-04-04 14:50:00,59.49,59.5,59.28,59.32,215226.0,58.5075,58.5173,58.3009,58.3403,215226.0
2024-04-04 15:00:00,59.32,59.38,59.18,59.35,290784.0,58.3403,58.3993,58.2026,58.3698,290784.0
2024-04-04 15:10:00,59.34,59.34,59.21,59.24,196679.0,58.3599,58.3599,58.2321,58.2616,196679.0
2024-04-04 15:20:00,59.24,59.32,59.11,59.11,245130.0,58.2616,58.3403,58.1337,58.1337,245130.0
2024-04-04 15:30:00,59.12,59.18,59.06,59.09,284327.0,58.1436,58.2026,58.0846,58.1141,284327.0
2024-04-04 15:40:00,59.09,59.21,59.04,59.21,192576.0,58.1141,58.2321,58.0649,58.2321,192576.0
2024-04-04 15:50:00,59.22,59.28,59.15,59.18,460691.0,58.2419,58.3009,58.1731,58.2026,460691.0
2024-04-05 09:30:00,59.14,59.37,59.13,59.27,356844.0,58.1632,58.3894,58.1534,58.2911,356844.0
2024-04-05 09:40:00,59.24,59.34,59.2,59.28,151227.0,58.2616,58.3599,58.2222,58.3009,151227.0
2024-04-05 09:50:00,59.28,59.37,59.26,59.34,107225.0,58.3009,58.3894,58.2813,58.3599,107225.0
2024-04-05 10:00:00,59.33,59.4,59.24,59.3,138341.0,58.3501,58.4189,58.2616,58.3206,138341.0
2024-04-05 10:10:00,59.3,59.4,59.26,59.31,99577.0,58.3206,58.4189,58.2813,58.3304,99577.0
2024-04-05 10:20:00,59.31,59.37,59.23,59.3,76588.0,58.3304,58.3894,58.2518,58.3206,76588.0
2024-04-05 10:30:00,59.3,59.4,59.27,59.35,83602.0,58.3206,58.4189,58.2911,58.3698,83602.0
2024-04-05 10:40:00,59.35,59.45,59.33,59.45,63153.0,58.3698,58.4681,58.3501,58.4681,63153.0
2024-04-05 10:50:00,59.44,59.54,59.44,59.54,82636.0,58.4583,58.5566,58.4583,58.5566,82636.0
2024-04-05 11:00:00,59.53,59.53,59.43,59.47,68160.0,58.5468,58.5468,58.4484,58.4878,68160.0
2024-04-05 11:10:00,59.47,59.5,59.38,59.44,106033.0,58.4878,58.5173,58.3993,58.4583,106033.0
2024-04-05 11:20:00,59.44,59.57,59.43,59.57,103962.0,58.4583,58.5861,58.4484,58.5861,103962.0
2024-04-05 11:30:00,59.56,59.6,59.53,59.59,123812.0,58.5763,58.6156,58.5468,58.6058,123812.0
2024-04-05 11:40:00,59.6,59.67,59.59,59.64,93633.0,58.6156,58.6845,58.6058,58.655,93633.0
2024-04-05 11:50:00,59.64,59.73,59.64,59.7,91598.0,58.655,58.7435,58.655,58.714,91598.0
2024-04-05 12:00:00,59.7,59.72,59.66,59.71,76287.0,58.714,58.7337,58.6746,58.7238,76287.0
2024-04-05 12:10:00,59.71,59.77,59.69,59.77,174085.0,58.7238,58.7828,58.7042,58.7828,174085.0
2024-04-05 12:20:00,59.77,59.81,59.74,59.76,145694.0,58.7828,58.8222,58.7533,58.773,145694.0
2024-04-05 12:30:00,59.77,59.79,59.71,59.79,169222.0,58.7828,58.8025,58.7238,58.8025,169222.0
2024-04-05 12:40:00,59.79,59.8,59.75,59.76,176843.0,58.8025,58.8123,58.7632,58.773,176843.0
2024-04-05 12:50:00,59.76,59.83,59.76,59.83,132970.0,58.773,58.8418,58.773,58.8418,132970.0
2024-04-05 13:00:00,59.82,59.82,59.69,59.71,153666.0,58.832,58.832,58.7042,58.7238,153666.0
2024-04-05 13:10:00,59.71,59.73,59.65,59.67,152725.0,58.7238,58.7435,58.6648,58.6845,152725.0
2024-04-05 13:20:00,59.67,59.71,59.66,59.7,139038.0,58.6845,58.7238,58.6746,58.714,139038.0
2024-04-05 13:30:00,59.7,59.73,59.67,59.68,121720.0,58.714,58.7435,58.6845,58.6943,121720.0
2024-04-05 13:40:00,59.68,59.7,59.61,59.62,253487.0,58.6943,58.714,58.6255,58.6353,253487.0
2024-04-05 13:50:00,59.62,59.65,59.53,59.57,159218.0,58.6353,58.6648,58.5468,58.5861,159218.0
2024-04-05 14:00:00,59.57,59.68,59.49,59.68,197768.0,58.5861,58.6943,58.5075,58.6943,197768.0
2024-04-05 14:10:00,59.67,59.69,59.63,59.66,181941.0,58.6845,58.7042,58.6451,58.6746,181941.0
2024-04-05 14:20:00,59.67,59.72,59.56,59.56,183379.0,58.6845,58.7337,58.5763,58.5763,183379.0
2024-04-05 14:30:00,59.57,59.67,59.56,59.65,205463.0,58.5861,58.6845,58.5763,58.6648,205463.0
2024-04-05 14:40:00,59.65,59.67,59.56,59.57,150697.0,58.6648,58.6845,58.5763,58.5861,150697.0
2024-04-05 14:50:00,59.58,59.62,59.55,59.62,192358.0,58.596,58.6353,58.5665,58.6353,192358.0
2024-04-05 15:00:00,59.62,59.66,59.6,59.63,248045.0,58.6353,58.6746,58.6156,58.6451,248045.0
2024-04-05 15:10:00,59.63,59.67,59.62,59.67,150228.0,58.6451,58.6845,58.6353,58.6845,150228.0
2024-04-05 15:20:00,59.67,59.69,59.63,59.67,175393.0,58.6845,58.7042,58.6451,58.6845,175393.0
2024-04-05 15:30:00,59.67,59.74,59.63,59.64,183551.0,58.6845,58.7533,58.6451,58.655,183551.0
2024-04-05 15:40:00,59.64,59.67,59.6,59.65,172144.0,58.655,58.6845,58.6156,58.6648,172144.0
2024-04-05 15:50:00,59.65,59.72,59.63,59.65,242239.0,58.6648,58.7337,58.6451,58.6648,242239.0
2024-04-08 09:30:00,59.9,60.03,59.86,59.96,356794.0,58.9107,59.0385,58.8713,58.9697,356794.0
2024-04-08 09:40:00,59.95,60.0,59.86,59.87,67503.0,58.9599,59.009,58.8713,58.8812,67503.0
2024-04-08 09:50:00,59.87,59.9,59.83,59.88,60164.0,58.8812,58.9107,58.8418,58.891,60164.0
2024-04-08 10:00:00,59.88,59.88,59.73,59.76,121119.0,58.891,58.891,58.7435,58.773,121119.0
2024-04-08 10:10:00,59.76,59.8,59.74,59.77,61453.0,58.773,58.8123,58.7533,58.7828,61453.0
2024-04-08 10:20:00,59.77,59.9,59.77,59.89,230393.0,58.7828,58.9107,58.7828,58.9009,230393.0
2024-04-08 10:30:00,59.89,59.96,59.88,59.94,106344.0,58.9009,58.9697,58.891,58.95,106344.0
2024-04-08 10:40:00,59.94,59.97,59.91,59.96,75214.0,58.95,58.9795,58.9205,58.9697,75214.0
2024-04-08 10:50:00,59.96,59.98,59.95,59.95,73690.0,58.9697,58.9894,58.9599,58.9599,73690.0
2024-04-08 11:00:00,59.96,59.98,59.91,59.96,70365.0,58.9697,58.9894,58.9205,58.9697,70365.0
2024-04-08 11:10:00,59.96,59.98,59.92,59.93,27698.0,58.9697,58.9894,58.9304,58.9402,27698.0
2024-04-08 11:20:00,59.92,59.97,59.91,59.94,60619.0,58.9304,58.9795,58.9205,58.95,60619.0
2024-04-08 11:30:00,59.93,59.93,59.84,59.9,79295.0,58.9402,58.9402,58.8517,58.9107,79295.0
2024-04-08 11:40:00,59.9,59.9,59.84,59.88,54980.0,58.9107,58.9107,58.8517,58.891,54980.0
2024-04-08 11:50:00,59.88,59.88,59.82,59.88,88311.0,58.891,58.891,58.832,58.891,88311.0
2024-04-08 12:00:00,59.87,59.89,59.84,59.88,52389.0,58.8812,58.9009,58.8517,58.891,52389.0
2024-04-08 12:10:00,59.87,59.91,59.84,59.89,101928.0,58.8812,58.9205,58.8517,58.9009,101928.0
2024-04-08 12:20:00,59.9,59.95,59.88,59.94,187049.0,58.9107,58.9599,58.891,58.95,187049.0
2024-04-08 12:30:00,59.93,59.98,59.92,59.96,82844.0,58.9402,58.9894,58.9304,58.9697,82844.0
2024-04-08 12:40:00,59.95,60.02,59.95,59.99,173815.0,58.9599,59.0287,58.9599,58.9992,173815.0
2024-04-08 12:50:00,60.0,60.04,59.99,60.04,223516.0,59.009,59.0484,58.9992,59.0484,223516.0
2024-04-08 13:00:00,60.05,60.05,60.01,60.01,42953.0,59.0582,59.0582,59.0189,59.0189,42953.0
2024-04-08 13:10:00,60.01,60.03,60.0,60.03,61253.0,59.0189,59.0385,59.009,59.0385,61253.0
2024-04-08 13:20:00,60.02,60.05,60.0,60.05,43067.0,59.0287,59.0582,59.009,59.0582,43067.0
2024-04-08 13:30:00,60.05,60.07,60.03,60.04,59124.0,59.0582,59.0779,59.0385,59.0484,59124.0
2024-04-08 13:40:00,60.03,60.05,60.02,60.03,40389.0,59.0385,59.0582,59.0287,59.0385,40389.0
2024-04-08 13:50:00,60.03,60.11,60.03,60.08,49661.0,59.0385,59.1172,59.0385,59.0877,49661.0
2024-04-08 14:00:00,60.09,60.09,60.03,60.07,60971.0,59.0975,59.0975,59.0385,59.0779,60971.0
2024-04-08 14:10:00,60.05,60.06,60.03,60.03,44067.0,59.0582,59.068,59.0385,59.0385,44067.0
2024-04-08 14:20:00,60.04,60.06,60.01,60.03,38173.0,59.0484,59.068,59.0189,59.0385,38173.0
2024-04-08 14:30:00,60.02,60.02,59.98,60.0,70474.0,59.0287,59.0287,58.9894,59.009,70474.0
2024-04-08 14:40:00,60.0,60.01,59.97,60.01,43519.0,59.009,59.0189,58.9795,59.0189,43519.0
2024-04-08 14:50:00,60.0,60.02,59.98,60.01,55925.0,59.009,59.0287,58.9894,59.0189,55925.0
2024-04-08 15:00:00,60.02,60.04,59.96,59.99,45170.0,59.0287,59.0484,58.9697,58.9992,45170.0
2024-04-08 15:10:00,60.0,60.02,59.97,59.99,164774.0,59.009,59.0287,58.9795,58.9992,164774.0
2024-04-08 15:20:00,60.0,60.02,59.98,60.02,79187.0,59.009,59.0287,58.9894,59.0287,79187.0
2024-04-08 15:30:00,60.02,60.06,59.97,59.99,150447.0,59.0287,59.068,58.9795,58.9992,150447.0
2024-04-08 15:40:00,59.98,59.99,59.92,59.96,63000.0,58.9894,58.9992,58.9304,58.9697,63000.0
2024-04-08 15:50:00,59.95,59.95,59.89,59.93,154263.0,58.9599,58.9599,58.9009,58.9402,154263.0
2024-04-09 09:30:00,60.07,60.25,60.04,60.13,277594.0,59.0779,59.2549,59.0484,59.1369,277594.0
2024-04-09 09:40:00,60.13,60.16,59.93,59.95,187677.0,59.1369,59.1664,58.9402,58.9599,187677.0
2024-04-09 09:50:00,59.95,59.96,59.88,59.92,86453.0,58.9599,58.9697,58.891,58.9304,86453.0
2024-04-09 10:00:00,59.93,59.94,59.84,59.91,82377.0,58.9402,58.95,58.8517,58.9205,82377.0
2024-04-09 10:10:00,59.9,59.96,59.85,59.96,153947.0,58.9107,58.9697,58.8615,58.9697,153947.0
2024-04-09 10:20:00,59.96,60.01,59.83,59.84,124413.0,58.9697,59.0189,58.8418,58.8517,124413.0
2024-04-09 10:30:00,59.83,59.83,59.63,59.63,275826.0,58.8418,58.8418,58.6451,58.6451,275826.0
2024-04-09 10:40:00,59.64,59.66,59.53,59.54,145419.0,58.655,58.6746,58.5468,58.5566,145419.0
2024-04-09 10:50:00,59.54,59.63,59.52,59.63,133446.0,58.5566,58.6451,58.537,58.6451,133446.0
2024-04-09 11:00:00,59.63,59.72,59.59,59.72,95945.0,58.6451,58.7337,58.6058,58.7337,95945.0
2024-04-09 11:10:00,59.7,59.81,59.67,59.8,86893.0,58.714,58.8222,58.6845,58.8123,86893.0
2024-04-09 11:20:00,59.8,59.8,59.73,59.75,61632.0,58.8123,58.8123,58.7435,58.7632,61632.0
2024-04-09 11:30:00,59.75,59.76,59.68,59.69,75400.0,58.7632,58.773,58.6943,58.7042,75400.0
2024-04-09 11:40:00,59.69,59.81,59.67,59.8,94967.0,58.7042,58.8222,58.6845,58.8123,94967.0
2024-04-09 11:50:00,59.8,59.81,59.76,59.79,55703.0,58.8123,58.8222,58.773,58.8025,55703.0
2024-04-09 12:00:00,59.79,59.85,59.77,59.85,46484.0,58.8025,58.8615,58.7828,58.8615,46484.0
2024-04-09 12:10:00,59.85,59.89,59.83,59.87,62485.0,58.8615,58.9009,58.8418,58.8812,62485.0
2024-04-09 12:20:00,59.87,59.9,59.85,59.85,92984.0,58.8812,58.9107,58.8615,58.8615,92984.0
2024-04-09 12:30:00,59.86,59.91,59.85,59.91,49569.0,58.8713,58.9205,58.8615,58.9205,49569.0
2024-04-09 12:40:00,59.91,59.91,59.86,59.89,60810.0,58.9205,58.9205,58.8713,58.9009,60810.0
2024-04-09 12:50:00,59.89,59.9,59.81,59.83,96887.0,58.9009,58.9107,58.8222,58.8418,96887.0
2024-04-09 13:00:00,59.83,59.89,59.78,59.87,130836.0,58.8418,58.9009,58.7927,58.8812,130836.0
2024-04-09 13:10:00,59.88,59.89,59.85,59.87,22296.0,58.891,58.9009,58.8615,58.8812,22296.0
2024-04-09 13:20:00,59.88,59.92,59.83,59.86,141822.0,58.891,58.9304,58.8418,58.8713,141822.0
2024-04-09 13:30:00,59.86,59.89,59.84,59.89,34548.0,58.8713,58.9009,58.8517,58.9009,34548.0
2024-04-09 13:40:00,59.89,59.91,59.81,59.83,53631.0,58.9009,58.9205,58.8222,58.8418,53631.0
2024-04-09 13:50:00,59.83,59.86,59.81,59.81,74111.0,58.8418,58.8713,58.8222,58.8222,74111.0
2024-04-09 14:00:00,59.8,59.83,59.75,59.83,86479.0,58.8123,58.8418,58.7632,58.8418,86479.0
2024-04-09 14:10:00,59.83,59.85,59.8,59.84,37378.0,58.8418,58.8615,58.8123,58.8517,37378.0
2024-04-09 14:20:00,59.84,59.87,59.8,59.8,61188.0,58.8517,58.8812,58.8123,58.8123,61188.0
2024-04-09 14:30:00,59.81,59.84,59.78,59.79,41858.0,58.8222,58.8517,58.7927,58.8025,41858.0
2024-04-09 14:40:00,59.79,59.81,59.76,59.79,80169.0,58.8025,58.8222,58.773,58.8025,80169.0
2024-04-09 14:50:00,59.79,59.83,59.78,59.81,72025.0,58.8025,58.8418,58.7927,58.8222,72025.0
2024-04-09 15:00:00,59.81,59.81,59.71,59.73,102136.0,58.8222,58.8222,58.7238,58.7435,102136.0
2024-04-09 15:10:00,59.72,59.81,59.7,59.8,59987.0,58.7337,58.8222,58.714,58.8123,59987.0
2024-04-09 15:20:00,59.82,60.03,59.82,60.03,156000.0,58.832,59.0385,58.832,59.0385,156000.0
2024-04-09 15:30:00,60.01,60.07,59.93,59.93,140702.0,59.0189,59.0779,58.9402,58.9402,140702.0
2024-04-09 15:40:00,59.93,59.96,59.89,59.92,87996.0,58.9402,58.9697,58.9009,58.9304,87996.0
2024-04-09 15:50:00,59.92,60.02,59.87,60.01,622659.0,58.9304,59.0287,58.8812,59.0189,622659.0
2024-04-10 09:30:00,58.89,58.95,58.58,58.79,741983.0,57.9174,57.9764,57.6125,57.819,741983.0
2024-04-10 09:40:00,58.79,58.95,58.72,58.75,399702.0,57.819,57.9764,57.7502,57.7797,399702.0
2024-04-10 09:50:00,58.75,58.96,58.75,58.89,493158.0,57.7797,57.9862,57.7797,57.9174,493158.0
2024-04-10 10:00:00,58.89,59.03,58.85,58.99,162995.0,57.9174,58.0551,57.878,58.0157,162995.0
2024-04-10 10:10:00,58.98,59.1,58.94,59.09,213971.0,58.0059,58.1239,57.9665,58.1141,213971.0
2024-04-10 10:20:00,59.08,59.18,59.05,59.1,146376.0,58.1042,58.2026,58.0747,58.1239,146376.0
2024-04-10 10:30:00,59.1,59.28,59.06,59.22,186682.0,58.1239,58.3009,58.0846,58.2419,186682.0
2024-04-10 10:40:00,59.22,59.23,59.01,59.04,145995.0,58.2419,58.2518,58.0354,58.0649,145995.0
2024-04-10 10:50:00,59.05,59.07,58.96,59.0,72370.0,58.0747,58.0944,57.9862,58.0255,72370.0
2024-04-10 11:00:00,59.0,59.0,58.93,58.98,66992.0,58.0255,58.0255,57.9567,58.0059,66992.0
2024-04-10 11:10:00,58.97,58.97,58.91,58.94,82661.0,57.996,57.996,57.937,57.9665,82661.0
2024-04-10 11:20:00,58.94,59.05,58.93,59.05,101389.0,57.9665,58.0747,57.9567,58.0747,101389.0
2024-04-10 11:30:00,59.05,59.06,58.9,58.91,128852.0,58.0747,58.0846,57.9272,57.937,128852.0
2024-04-10 11:40:00,58.92,58.92,58.86,58.87,44723.0,57.9469,57.9469,57.8879,57.8977,44723.0
2024-04-10 11:50:00,58.87,58.9,58.83,58.87,48540.0,57.8977,57.9272,57.8584,57.8977,48540.0
2024-04-10 12:00:00,58.86,58.87,58.81,58.86,37950.0,57.8879,57.8977,57.8387,57.8879,37950.0
2024-04-10 12:10:00,58.86,58.88,58.83,58.85,70872.0,57.8879,57.9075,57.8584,57.878,70872.0
2024-04-10 12:20:00,58.86,58.91,58.85,58.88,59203.0,57.8879,57.937,57.878,57.9075,59203.0
2024-04-10 12:30:00,58.89,58.89,58.85,58.86,44283.0,57.9174,57.9174,57.878,57.8879,44283.0
2024-04-10 12:40:00,58.86,58.88,58.82,58.85,96493.0,57.8879,57.9075,57.8485,57.878,96493.0
2024-04-10 12:50:00,58.85,58.93,58.83,58.91,111350.0,57.878,57.9567,57.8584,57.937,111350.0
2024-04-10 13:00:00,58.9,58.94,58.62,58.63,383741.0,57.9272,57.9665,57.6518,57.6617,383741.0
2024-04-10 13:10:00,58.63,58.79,58.61,58.79,130664.0,57.6617,57.819,57.642,57.819,130664.0
2024-04-10 13:20:00,58.78,58.93,58.76,58.76,188172.0,57.8092,57.9567,57.7895,57.7895,188172.0
2024-04-10 13:30:00,58.76,58.8,58.59,58.61,182062.0,57.7895,57.8289,57.6223,57.642,182062.0
2024-04-10 13:40:00,58.61,58.71,58.59,58.71,88316.0,57.642,57.7403,57.6223,57.7403,88316.0
2024-04-10 13:50:00,58.7,58.9,58.66,58.8,273197.0,57.7305,57.9272,57.6912,57.8289,273197.0
2024-04-10 14:00:00,58.8,58.86,58.73,58.81,108017.0,57.8289,57.8879,57.76,57.8387,108017.0
2024-04-10 14:10:00,58.82,58.85,58.7,58.73,101935.0,57.8485,57.878,57.7305,57.76,101935.0
2024-04-10 14:20:00,58.74,58.79,58.63,58.63,110118.0,57.7698,57.819,57.6617,57.6617,110118.0
2024-04-10 14:30:00,58.63,58.69,58.61,58.69,81825.0,57.6617,57.7207,57.642,57.7207,81825.0
2024-04-10 14:40:00,58.68,58.73,58.67,58.72,72361.0,57.7108,57.76,57.701,57.7502,72361.0
2024-04-10 14:50:00,58.71,58.75,58.57,58.59,192090.0,57.7403,57.7797,57.6027,57.6223,192090.0
2024-04-10 15:00:00,58.58,58.69,58.57,58.69,115568.0,57.6125,57.7207,57.6027,57.7207,115568.0
2024-04-10 15:10:00,58.7,58.84,58.68,58.83,145435.0,57.7305,57.8682,57.7108,57.8584,145435.0
2024-04-10 15:20:00,58.84,58.91,58.81,58.82,142269.0,57.8682,57.937,57.8387,57.8485,142269.0
2024-04-10 15:30:00,58.81,58.82,58.68,58.68,144417.0,57.8387,57.8485,57.7108,57.7108,144417.0
2024-04-10 15:40:00,58.69,58.85,58.69,58.83,260214.0,57.7207,57.878,57.7207,57.8584,260214.0
2024-04-10 15:50:00,58.82,58.87,58.74,58.79,344306.0,57.8485,57.8977,57.7698,57.819,344306.0
2024-04-11 09:30:00,59.01,59.04,58.77,58.79,713705.0,58.0354,58.0649,57.7993,57.819,713705.0
2024-04-11 09:40:00,58.78,58.87,58.73,58.78,139925.0,57.8092,57.8977,57.76,57.8092,139925.0
2024-04-11 09:50:00,58.78,58.84,58.72,58.78,81222.0,57.8092,57.8682,57.7502,57.8092,81222.0
2024-04-11 10:00:00,58.79,58.79,58.55,58.58,104459.0,57.819,57.819,57.583,57.6125,104459.0
2024-04-11 10:10:00,58.58,58.6,58.48,58.49,130955.0,57.6125,57.6322,57.5141,57.524,130955.0
2024-04-11 10:20:00,58.49,58.55,58.42,58.43,248348.0,57.524,57.583,57.4551,57.465,248348.0
2024-04-11 10:30:00,58.43,58.53,58.42,58.51,206004.0,57.465,57.5633,57.4551,57.5436,206004.0
2024-04-11 10:40:00,58.51,58.54,58.47,58.5,104570.0,57.5436,57.5731,57.5043,57.5338,104570.0
2024-04-11 10:50:00,58.5,58.55,58.46,58.47,106176.0,57.5338,57.583,57.4945,57.5043,106176.0
2024-04-11 11:00:00,58.47,58.53,58.45,58.47,86820.0,57.5043,57.5633,57.4846,57.5043,86820.0
2024-04-11 11:10:00,58.46,58.55,58.46,58.53,103092.0,57.4945,57.583,57.4945,57.5633,103092.0
2024-04-11 11:20:00,58.53,58.56,58.5,58.5,60232.0,57.5633,57.5928,57.5338,57.5338,60232.0
2024-04-11 11:30:00,58.5,58.56,58.49,58.55,105788.0,57.5338,57.5928,57.524,57.583,105788.0
2024-04-11 11:40:00,58.54,58.62,58.54,58.61,134363.0,57.5731,57.6518,57.5731,57.642,134363.0
2024-04-11 11:50:00,58.61,58.75,58.6,58.73,246646.0,57.642,57.7797,57.6322,57.76,246646.0
2024-04-11 12:00:00,58.73,58.76,58.68,58.68,134068.0,57.76,57.7895,57.7108,57.7108,134068.0
2024-04-11 12:10:00,58.68,58.71,58.67,58.7,99290.0,57.7108,57.7403,57.701,57.7305,99290.0
2024-04-11 12:20:00,58.7,58.72,58.65,58.65,134013.0,57.7305,57.7502,57.6813,57.6813,134013.0
2024-04-11 12:30:00,58.65,58.67,58.61,58.63,72018.0,57.6813,57.701,57.642,57.6617,72018.0
2024-04-11 12:40:00,58.64,58.69,58.63,58.69,79078.0,57.6715,57.7207,57.6617,57.7207,79078.0
2024-04-11 12:50:00,58.7,58.71,58.66,58.69,58596.0,57.7305,57.7403,57.6912,57.7207,58596.0
2024-04-11 13:00:00,58.69,58.86,58.64,58.81,239558.0,57.7207,57.8879,57.6715,57.8387,239558.0
2024-04-11 13:10:00,58.81,58.89,58.81,58.88,104105.0,57.8387,57.9174,57.8387,57.9075,104105.0
2024-04-11 13:20:00,58.88,58.92,58.85,58.87,308568.0,57.9075,57.9469,57.878,57.8977,308568.0
2024-04-11 13:30:00,58.87,58.89,58.79,58.8,111513.0,57.8977,57.9174,57.819,57.8289,111513.0
2024-04-11 13:40:00,58.79,58.86,58.76,58.85,64006.0,57.819,57.8879,57.7895,57.878,64006.0
2024-04-11 13:50:00,58.86,58.89,58.83,58.86,70738.0,57.8879,57.9174,57.8584,57.8879,70738.0
2024-04-11 14:00:00,58.87,59.01,58.86,58.98,229175.0,57.8977,58.0354,57.8879,58.0059,229175.0
2024-04-11 14:10:00,58.98,58.98,58.91,58.92,135507.0,58.0059,58.0059,57.937,57.9469,135507.0
2024-04-11 14:20:00,58.91,58.97,58.9,58.94,63456.0,57.937,57.996,57.9272,57.9665,63456.0
2024-04-11 14:30:00,58.95,58.97,58.92,58.97,113391.0,57.9764,57.996,57.9469,57.996,113391.0
2024-04-11 14:40:00,58.97,58.98,58.92,58.93,94943.0,57.996,58.0059,57.9469,57.9567,94943.0
2024-04-11 14:50:00,58.93,58.93,58.86,58.88,99966.0,57.9567,57.9567,57.8879,57.9075,99966.0
2024-04-11 15:00:00,58.88,58.94,58.87,58.9,140252.0,57.9075,57.9665,57.8977,57.9272,140252.0
2024-04-11 15:10:00,58.9,58.92,58.85,58.85,178432.0,57.9272,57.9469,57.878,57.878,178432.0
2024-04-11 15:20:00,58.86,58.9,58.84,58.89,106567.0,57.8879,57.9272,57.8682,57.9174,106567.0
2024-04-11 15:30:00,58.88,58.89,58.82,58.86,130660.0,57.9075,57.9174,57.8485,57.8879,130660.0
2024-04-11 15:40:00,58.86,58.93,58.86,58.86,98120.0,57.8879,57.9567,57.8879,57.8879,98120.0
2024-04-11 15:50:00,58.85,58.87,58.79,58.81,287568.0,57.878,57.8977,57.819,57.8387,287568.0
2024-04-12 09:30:00,58.52,58.67,58.46,58.65,213899.0,57.5535,57.701,57.4945,57.6813,213899.0
2024-04-12 09:40:00,58.64,58.66,58.56,58.57,81790.0,57.6715,57.6912,57.5928,57.6027,81790.0
2024-04-12 09:50:00,58.57,58.6,58.39,58.46,72299.0,57.6027,57.6322,57.4256,57.4945,72299.0
2024-04-12 10:00:00,58.46,58.48,58.26,58.27,276424.0,57.4945,57.5141,57.2978,57.3076,276424.0
2024-04-12 10:10:00,58.27,58.3,58.2,58.29,190723.0,57.3076,57.3371,57.2388,57.3273,190723.0
2024-04-12 10:20:00,58.28,58.34,58.27,58.3,70576.0,57.3174,57.3765,57.3076,57.3371,70576.0
2024-04-12 10:30:00,58.29,58.35,58.2,58.21,82847.0,57.3273,57.3863,57.2388,57.2486,82847.0
2024-04-12 10:40:00,58.2,58.24,58.16,58.17,141531.0,57.2388,57.2781,57.1994,57.2093,141531.0
2024-04-12 10:50:00,58.17,58.25,58.15,58.2,95540.0,57.2093,57.2879,57.1896,57.2388,95540.0
2024-04-12 11:00:00,58.2,58.28,58.19,58.21,150093.0,57.2388,57.3174,57.2289,57.2486,150093.0
2024-04-12 11:10:00,58.21,58.26,58.17,58.26,77999.0,57.2486,57.2978,57.2093,57.2978,77999.0
2024-04-12 11:20:00,58.25,58.27,58.23,58.27,57444.0,57.2879,57.3076,57.2683,57.3076,57444.0
2024-04-12 11:30:00,58.28,58.3,58.23,58.24,43346.0,57.3174,57.3371,57.2683,57.2781,43346.0
2024-04-12 11:40:00,58.23,58.26,58.2,58.24,67801.0,57.2683,57.2978,57.2388,57.2781,67801.0
2024-04-12 11:50:00,58.25,58.27,58.21,58.25,118563.0,57.2879,57.3076,57.2486,57.2879,118563.0
2024-04-12 12:00:00,58.24,58.25,58.2,58.23,128018.0,57.2781,57.2879,57.2388,57.2683,128018.0
2024-04-12 12:10:00,58.23,58.23,58.1,58.11,74897.0,57.2683,57.2683,57.1404,57.1502,74897.0
2024-04-12 12:20:00,58.11,58.17,58.1,58.12,94603.0,57.1502,57.2093,57.1404,57.1601,94603.0
2024-04-12 12:30:00,58.12,58.13,57.99,58.02,103970.0,57.1601,57.1699,57.0322,57.0617,103970.0
2024-04-12 12:40:00,58.01,58.03,57.97,57.98,205606.0,57.0519,57.0716,57.0126,57.0224,205606.0
2024-04-12 12:50:00,57.98,58.03,57.97,57.99,101190.0,57.0224,57.0716,57.0126,57.0322,101190.0
2024-04-12 13:00:00,57.98,58.02,57.94,57.96,81311.0,57.0224,57.0617,56.9831,57.0027,81311.0
2024-04-12 13:10:00,57.96,58.02,57.95,57.96,117289.0,57.0027,57.0617,56.9929,57.0027,117289.0
2024-04-12 13:20:00,57.95,57.96,57.87,57.88,137116.0,56.9929,57.0027,56.9142,56.924,137116.0
2024-04-12 13:30:00,57.87,57.87,57.8,57.84,137527.0,56.9142,56.9142,56.8454,56.8847,137527.0
2024-04-12 13:40:00,57.84,58.01,57.84,57.99,108186.0,56.8847,57.0519,56.8847,57.0322,108186.0
2024-04-12 13:50:00,58.0,58.02,57.95,57.95,102872.0,57.0421,57.0617,56.9929,56.9929,102872.0
2024-04-12 14:00:00,57.95,58.01,57.88,57.99,157638.0,56.9929,57.0519,56.924,57.0322,157638.0
2024-04-12 14:10:00,57.98,58.03,57.96,57.98,96318.0,57.0224,57.0716,57.0027,57.0224,96318.0
2024-04-12 14:20:00,57.98,57.99,57.89,57.91,96234.0,57.0224,57.0322,56.9339,56.9536,96234.0
2024-04-12 14:30:00,57.9,57.9,57.79,57.8,232411.0,56.9437,56.9437,56.8355,56.8454,232411.0
2024-04-12 14:40:00,57.8,57.86,57.77,57.8,226166.0,56.8454,56.9044,56.8159,56.8454,226166.0
2024-04-12 14:50:00,57.82,57.87,57.8,57.81,102997.0,56.865,56.9142,56.8454,56.8552,102997.0
2024-04-12 15:00:00,57.81,57.81,57.74,57.76,218270.0,56.8552,56.8552,56.7864,56.806,218270.0
2024-04-12 15:10:00,57.77,57.79,57.7,57.76,105737.0,56.8159,56.8355,56.747,56.806,105737.0
2024-04-12 15:20:00,57.77,57.83,57.75,57.78,127729.0,56.8159,56.8749,56.7962,56.8257,127729.0
2024-04-12 15:30:00,57.77,57.84,57.75,57.78,131383.0,56.8159,56.8847,56.7962,56.8257,131383.0
2024-04-12 15:40:00,57.78,57.95,57.77,57.91,156483.0,56.8257,56.9929,56.8159,56.9536,156483.0
2024-04-12 15:50:00,57.91,57.92,57.81,57.9,215432.0,56.9536,56.9634,56.8552,56.9437,215432.0
2024-04-15 09:30:00,58.28,58.52,58.27,58.49,440094.0,57.3174,57.5535,57.3076,57.524,440094.0
2024-04-15 09:40:00,58.49,58.54,58.36,58.36,108551.0,57.524,57.5731,57.3961,57.3961,108551.0
2024-04-15 09:50:00,58.36,58.39,58.28,58.33,89156.0,57.3961,57.4256,57.3174,57.3666,89156.0
2024-04-15 10:00:00,58.34,58.35,58.03,58.03,102551.0,57.3765,57.3863,57.0716,57.0716,102551.0
2024-04-15 10:10:00,58.02,58.06,57.91,58.02,169677.0,57.0617,57.1011,56.9536,57.0617,169677.0
2024-04-15 10:20:00,58.02,58.02,57.88,57.88,151504.0,57.0617,57.0617,56.924,56.924,151504.0
2024-04-15 10:30:00,57.88,58.0,57.85,57.88,249038.0,56.924,57.0421,56.8945,56.924,249038.0
2024-04-15 10:40:00,57.88,57.95,57.83,57.91,233867.0,56.924,56.9929,56.8749,56.9536,233867.0
2024-04-15 10:50:00,57.91,57.91,57.79,57.8,189272.0,56.9536,56.9536,56.8355,56.8454,189272.0
2024-04-15 11:00:00,57.8,57.82,57.77,57.78,93868.0,56.8454,56.865,56.8159,56.8257,93868.0
2024-04-15 11:10:00,57.79,57.83,57.74,57.75,83434.0,56.8355,56.8749,56.7864,56.7962,83434.0
2024-04-15 11:20:00,57.76,57.83,57.71,57.83,79636.0,56.806,56.8749,56.7569,56.8749,79636.0
2024-04-15 11:30:00,57.83,57.91,57.82,57.88,250251.0,56.8749,56.9536,56.865,56.924,250251.0
2024-04-15 11:40:00,57.88,57.92,57.85,57.88,117704.0,56.924,56.9634,56.8945,56.924,117704.0
2024-04-15 11:50:00,57.87,57.98,57.86,57.95,69634.0,56.9142,57.0224,56.9044,56.9929,69634.0
2024-04-15 12:00:00,57.95,58.0,57.93,57.98,76627.0,56.9929,57.0421,56.9732,57.0224,76627.0
2024-04-15 12:10:00,57.98,57.99,57.89,57.9,132109.0,57.0224,57.0322,56.9339,56.9437,132109.0
2024-04-15 12:20:00,57.89,57.91,57.75,57.77,147956.0,56.9339,56.9536,56.7962,56.8159,147956.0
2024-04-15 12:30:00,57.77,57.77,57.69,57.72,53422.0,56.8159,56.8159,56.7372,56.7667,53422.0
2024-04-15 12:40:00,57.73,57.76,57.69,57.71,38866.0,56.7765,56.806,56.7372,56.7569,38866.0
2024-04-15 12:50:00,57.71,57.75,57.7,57.72,50385.0,56.7569,56.7962,56.747,56.7667,50385.0
2024-04-15 13:00:00,57.72,57.75,57.63,57.73,46379.0,56.7667,56.7962,56.6782,56.7765,46379.0
2024-04-15 13:10:00,57.74,57.74,57.57,57.58,85669.0,56.7864,56.7864,56.6192,56.629,85669.0
2024-04-15 13:20:00,57.58,57.58,57.42,57.42,156909.0,56.629,56.629,56.4716,56.4716,156909.0
2024-04-15 13:30:00,57.42,57.46,57.32,57.37,223877.0,56.4716,56.511,56.3733,56.4225,223877.0
2024-04-15 13:40:00,57.37,57.44,57.31,57.32,121681.0,56.4225,56.4913,56.3635,56.3733,121681.0
2024-04-15 13:50:00,57.33,57.46,57.28,57.46,111968.0,56.3831,56.511,56.334,56.511,111968.0
2024-04-15 14:00:00,57.45,57.46,57.36,57.39,77122.0,56.5011,56.511,56.4126,56.4421,77122.0
2024-04-15 14:10:00,57.38,57.38,57.27,57.33,205013.0,56.4323,56.4323,56.3241,56.3831,205013.0
2024-04-15 14:20:00,57.33,57.34,57.24,57.27,72522.0,56.3831,56.393,56.2946,56.3241,72522.0
2024-04-15 14:30:00,57.25,57.38,57.24,57.32,95558.0,56.3045,56.4323,56.2946,56.3733,95558.0
2024-04-15 14:40:00,57.33,57.36,57.24,57.25,101434.0,56.3831,56.4126,56.2946,56.3045,101434.0
2024-04-15 14:50:00,57.25,57.27,57.18,57.24,91870.0,56.3045,56.3241,56.2356,56.2946,91870.0
2024-04-15 15:00:00,57.25,57.25,57.15,57.21,187623.0,56.3045,56.3045,56.2061,56.2651,187623.0
2024-04-15 15:10:00,57.21,57.23,57.08,57.09,99177.0,56.2651,56.2848,56.1373,56.1471,99177.0
2024-04-15 15:20:00,57.1,57.24,57.1,57.19,152307.0,56.1569,56.2946,56.1569,56.2454,152307.0
2024-04-15 15:30:00,57.19,57.31,57.18,57.27,746354.0,56.2454,56.3635,56.2356,56.3241,746354.0
2024-04-15 15:40:00,57.27,57.29,57.18,57.29,195671.0,56.3241,56.3438,56.2356,56.3438,195671.0
2024-04-15 15:50:00,57.29,57.34,57.24,57.27,379159.0,56.3438,56.393,56.2946,56.3241,379159.0
2024-04-16 09:30:00,57.04,57.08,56.85,56.86,466816.0,56.0979,56.1373,55.9111,55.9209,466816.0
2024-04-16 09:40:00,56.86,56.88,56.7,56.71,241862.0,55.9209,55.9406,55.7635,55.7734,241862.0
2024-04-16 09:50:00,56.71,56.8,56.68,56.74,175720.0,55.7734,55.8619,55.7439,55.8029,175720.0
2024-04-16 10:00:00,56.73,56.75,56.63,56.73,68919.0,55.793,55.8127,55.6947,55.793,68919.0
2024-04-16 10:10:00,56.72,56.88,56.71,56.83,101195.0,55.7832,55.9406,55.7734,55.8914,101195.0
2024-04-16 10:20:00,56.83,56.87,56.72,56.73,119161.0,55.8914,55.9307,55.7832,55.793,119161.0
2024-04-16 10:30:00,56.73,56.75,56.61,56.67,236076.0,55.793,55.8127,55.675,55.734,236076.0
2024-04-16 10:40:00,56.67,56.84,56.67,56.82,132136.0,55.734,55.9012,55.734,55.8816,132136.0
2024-04-16 10:50:00,56.82,56.82,56.73,56.77,108357.0,55.8816,55.8816,55.793,55.8324,108357.0
2024-04-16 11:00:00,56.77,56.88,56.77,56.87,113262.0,55.8324,55.9406,55.8324,55.9307,113262.0
2024-04-16 11:10:00,56.88,56.97,56.86,56.91,63715.0,55.9406,56.0291,55.9209,55.9701,63715.0
2024-04-16 11:20:00,56.91,56.98,56.88,56.98,135624.0,55.9701,56.0389,55.9406,56.0389,135624.0
2024-04-16 11:30:00,56.98,57.01,56.92,56.98,46214.0,56.0389,56.0684,55.9799,56.0389,46214.0
2024-04-16 11:40:00,56.98,57.07,56.97,57.04,184532.0,56.0389,56.1274,56.0291,56.0979,184532.0
2024-04-16 11:50:00,57.04,57.16,57.04,57.05,80699.0,56.0979,56.2159,56.0979,56.1078,80699.0
2024-04-16 12:00:00,57.05,57.1,56.97,57.09,104576.0,56.1078,56.1569,56.0291,56.1471,104576.0
2024-04-16 12:10:00,57.09,57.12,57.05,57.1,60512.0,56.1471,56.1766,56.1078,56.1569,60512.0
2024-04-16 12:20:00,57.1,57.15,57.07,57.1,57628.0,56.1569,56.2061,56.1274,56.1569,57628.0
2024-04-16 12:30:00,57.11,57.14,57.08,57.1,119051.0,56.1668,56.1963,56.1373,56.1569,119051.0
2024-04-16 12:40:00,57.11,57.14,57.06,57.14,277239.0,56.1668,56.1963,56.1176,56.1963,277239.0
2024-04-16 12:50:00,57.14,57.17,57.09,57.12,41013.0,56.1963,56.2258,56.1471,56.1766,41013.0
2024-04-16 13:00:00,57.12,57.12,57.03,57.11,62000.0,56.1766,56.1766,56.0881,56.1668,62000.0
2024-04-16 13:10:00,57.1,57.18,57.06,57.15,72269.0,56.1569,56.2356,56.1176,56.2061,72269.0
2024-04-16 13:20:00,57.14,57.18,57.06,57.08,95272.0,56.1963,56.2356,56.1176,56.1373,95272.0
2024-04-16 13:30:00,57.07,57.1,56.79,57.02,502672.0,56.1274,56.1569,55.8521,56.0783,502672.0
2024-04-16 13:40:00,57.03,57.14,56.96,56.96,290090.0,56.0881,56.1963,56.0192,56.0192,290090.0
2024-04-16 13:50:00,56.96,57.04,56.87,57.02,213242.0,56.0192,56.0979,55.9307,56.0783,213242.0
2024-04-16 14:00:00,57.02,57.28,56.96,57.27,175142.0,56.0783,56.334,56.0192,56.3241,175142.0
2024-04-16 14:10:00,57.27,57.31,56.94,56.94,222173.0,56.3241,56.3635,55.9996,55.9996,222173.0
2024-04-16 14:20:00,56.95,56.99,56.84,56.91,271291.0,56.0094,56.0487,55.9012,55.9701,271291.0
2024-04-16 14:30:00,56.9,57.04,56.89,57.0,318588.0,55.9602,56.0979,55.9504,56.0586,318588.0
2024-04-16 14:40:00,57.01,57.06,56.98,57.02,102800.0,56.0684,56.1176,56.0389,56.0783,102800.0
2024-04-16 14:50:00,57.03,57.19,57.03,57.19,152565.0,56.0881,56.2454,56.0881,56.2454,152565.0
2024-04-16 15:00:00,57.19,57.2,57.08,57.12,126243.0,56.2454,56.2553,56.1373,56.1766,126243.0
2024-04-16 15:10:00,57.12,57.16,57.08,57.15,141987.0,56.1766,56.2159,56.1373,56.2061,141987.0
2024-04-16 15:20:00,57.15,57.2,57.11,57.17,94979.0,56.2061,56.2553,56.1668,56.2258,94979.0
2024-04-16 15:30:00,57.17,57.17,56.93,57.05,193880.0,56.2258,56.2258,55.9897,56.1078,193880.0
2024-04-16 15:40:00,57.05,57.12,57.01,57.11,124336.0,56.1078,56.1766,56.0684,56.1668,124336.0
2024-04-16 15:50:00,57.1,57.11,56.97,56.99,275423.0,56.1569,56.1668,56.0291,56.0487,275423.0
2024-04-17 09:30:00,57.32,57.32,57.18,57.22,182709.0,56.3733,56.3733,56.2356,56.2749,182709.0
2024-04-17 09:40:00,57.23,57.29,57.16,57.23,50056.0,56.2848,56.3438,56.2159,56.2848,50056.0
2024-04-17 09:50:00,57.23,57.35,57.23,57.26,45152.0,56.2848,56.4028,56.2848,56.3143,45152.0
2024-04-17 10:00:00,57.26,57.26,57.04,57.13,85852.0,56.3143,56.3143,56.0979,56.1864,85852.0
2024-04-17 10:10:00,57.13,57.13,57.01,57.06,57248.0,56.1864,56.1864,56.0684,56.1176,57248.0
2024-04-17 10:20:00,57.05,57.09,56.96,57.03,38542.0,56.1078,56.1471,56.0192,56.0881,38542.0
2024-04-17 10:30:00,57.04,57.04,56.92,56.99,73162.0,56.0979,56.0979,55.9799,56.0487,73162.0
2024-04-17 10:40:00,56.98,57.02,56.97,57.0,47122.0,56.0389,56.0783,56.0291,56.0586,47122.0
2024-04-17 10:50:00,57.01,57.01,56.8,56.9,139946.0,56.0684,56.0684,55.8619,55.9602,139946.0
2024-04-17 11:00:00,56.9,57.0,56.88,56.88,66587.0,55.9602,56.0586,55.9406,55.9406,66587.0
2024-04-17 11:10:00,56.89,56.91,56.82,56.82,60056.0,55.9504,55.9701,55.8816,55.8816,60056.0
2024-04-17 11:20:00,56.83,56.85,56.75,56.76,48626.0,55.8914,55.9111,55.8127,55.8225,48626.0
2024-04-17 11:30:00,56.75,56.76,56.64,56.73,113567.0,55.8127,55.8225,55.7045,55.793,113567.0
2024-04-17 11:40:00,56.73,56.81,56.73,56.75,121775.0,55.793,55.8717,55.793,55.8127,121775.0
2024-04-17 11:50:00,56.76,56.82,56.74,56.78,50720.0,55.8225,55.8816,55.8029,55.8422,50720.0
2024-04-17 12:00:00,56.78,56.78,56.57,56.6,210289.0,55.8422,55.8422,55.6357,55.6652,210289.0
2024-04-17 12:10:00,56.61,56.74,56.61,56.68,231768.0,55.675,55.8029,55.675,55.7439,231768.0
2024-04-17 12:20:00,56.68,56.73,56.62,56.64,135198.0,55.7439,55.793,55.6849,55.7045,135198.0
2024-04-17 12:30:00,56.63,56.65,56.59,56.62,114384.0,55.6947,55.7144,55.6554,55.6849,114384.0
2024-04-17 12:40:00,56.61,56.64,56.5,56.58,149249.0,55.675,55.7045,55.5668,55.6455,149249.0
2024-04-17 12:50:00,56.59,56.62,56.54,56.57,79646.0,55.6554,55.6849,55.6062,55.6357,79646.0
2024-04-17 13:00:00,56.57,56.68,56.55,56.68,169710.0,55.6357,55.7439,55.616,55.7439,169710.0
2024-04-17 13:10:00,56.69,56.76,56.67,56.74,74205.0,55.7537,55.8225,55.734,55.8029,74205.0
2024-04-17 13:20:00,56.74,56.82,56.74,56.81,72487.0,55.8029,55.8816,55.8029,55.8717,72487.0
2024-04-17 13:30:00,56.82,56.84,56.74,56.78,76275.0,55.8816,55.9012,55.8029,55.8422,76275.0
2024-04-17 13:40:00,56.79,56.8,56.72,56.79,63747.0,55.8521,55.8619,55.7832,55.8521,63747.0
2024-04-17 13:50:00,56.8,56.9,56.77,56.88,70765.0,55.8619,55.9602,55.8324,55.9406,70765.0
2024-04-17 14:00:00,56.88,56.9,56.84,56.87,132545.0,55.9406,55.9602,55.9012,55.9307,132545.0
2024-04-17 14:10:00,56.87,56.87,56.73,56.79,82942.0,55.9307,55.9307,55.793,55.8521,82942.0
2024-04-17 14:20:00,56.8,56.84,56.74,56.78,104668.0,55.8619,55.9012,55.8029,55.8422,104668.0
2024-04-17 14:30:00,56.79,56.83,56.76,56.81,57432.0,55.8521,55.8914,55.8225,55.8717,57432.0
2024-04-17 14:40:00,56.82,57.03,56.82,56.9,156331.0,55.8816,56.0881,55.8816,55.9602,156331.0
2024-04-17 14:50:00,56.9,56.92,56.67,56.73,160896.0,55.9602,55.9799,55.734,55.793,160896.0
2024-04-17 15:00:00,56.73,56.73,56.6,56.64,133989.0,55.793,55.793,55.6652,55.7045,133989.0
2024-04-17 15:10:00,56.63,56.68,56.55,56.65,172553.0,55.6947,55.7439,55.616,55.7144,172553.0
2024-04-17 15:20:00,56.65,56.67,56.6,56.61,151619.0,55.7144,55.734,55.6652,55.675,151619.0
2024-04-17 15:30:00,56.61,56.69,56.59,56.61,133184.0,55.675,55.7537,55.6554,55.675,133184.0
2024-04-17 15:40:00,56.62,56.73,56.58,56.69,174099.0,55.6849,55.793,55.6455,55.7537,174099.0
2024-04-17 15:50:00,56.7,56.7,56.5,56.52,377513.0,55.7635,55.7635,55.5668,55.5865,377513.0
2024-04-18 09:30:00,56.71,56.77,56.46,56.58,276240.0,55.7734,55.8324,55.5275,55.6455,276240.0
2024-04-18 09:40:00,56.58,56.66,56.52,56.65,173906.0,55.6455,55.7242,55.5865,55.7144,173906.0
2024-04-18 09:50:00,56.65,56.77,56.61,56.75,120998.0,55.7144,55.8324,55.675,55.8127,120998.0
2024-04-18 10:00:00,56.75,56.76,56.59,56.75,271487.0,55.8127,55.8225,55.6554,55.8127,271487.0
2024-04-18 10:10:00,56.75,56.83,56.69,56.83,116604.0,55.8127,55.8914,55.7537,55.8914,116604.0
2024-04-18 10:20:00,56.82,56.87,56.75,56.85,111862.0,55.8816,55.9307,55.8127,55.9111,111862.0
2024-04-18 10:30:00,56.86,56.9,56.82,56.84,126433.0,55.9209,55.9602,55.8816,55.9012,126433.0
2024-04-18 10:40:00,56.84,56.95,56.81,56.9,107600.0,55.9012,56.0094,55.8717,55.9602,107600.0
2024-04-18 10:50:00,56.91,56.97,56.87,56.93,117340.0,55.9701,56.0291,55.9307,55.9897,117340.0
2024-04-18 11:00:00,56.93,56.96,56.9,56.93,50819.0,55.9897,56.0192,55.9602,55.9897,50819.0
2024-04-18 11:10:00,56.93,57.04,56.93,57.0,95185.0,55.9897,56.0979,55.9897,56.0586,95185.0
2024-04-18 11:20:00,57.0,57.03,56.94,56.95,86915.0,56.0586,56.0881,55.9996,56.0094,86915.0
2024-04-18 11:30:00,56.95,56.97,56.91,56.94,131268.0,56.0094,56.0291,55.9701,55.9996,131268.0
2024-04-18 11:40:00,56.93,56.93,56.82,56.84,86927.0,55.9897,55.9897,55.8816,55.9012,86927.0
2024-04-18 11:50:00,56.84,56.89,56.81,56.87,139088.0,55.9012,55.9504,55.8717,55.9307,139088.0
2024-04-18 12:00:00,56.86,56.93,56.81,56.83,73168.0,55.9209,55.9897,55.8717,55.8914,73168.0
2024-04-18 12:10:00,56.83,56.87,56.82,56.86,87105.0,55.8914,55.9307,55.8816,55.9209,87105.0
2024-04-18 12:20:00,56.86,56.88,56.84,56.87,103232.0,55.9209,55.9406,55.9012,55.9307,103232.0
2024-04-18 12:30:00,56.88,56.88,56.73,56.8,103489.0,55.9406,55.9406,55.793,55.8619,103489.0
2024-04-18 12:40:00,56.81,56.82,56.69,56.71,118269.0,55.8717,55.8816,55.7537,55.7734,118269.0
2024-04-18 12:50:00,56.71,56.72,56.63,56.65,76077.0,55.7734,55.7832,55.6947,55.7144,76077.0
2024-04-18 13:00:00,56.65,56.69,56.6,56.63,92671.0,55.7144,55.7537,55.6652,55.6947,92671.0
2024-04-18 13:10:00,56.63,56.63,56.44,56.48,106139.0,55.6947,55.6947,55.5078,55.5472,106139.0
2024-04-18 13:20:00,56.49,56.56,56.4,56.55,192520.0,55.557,55.6258,55.4685,55.616,192520.0
2024-04-18 13:30:00,56.55,56.56,56.42,56.44,73862.0,55.616,55.6258,55.4882,55.5078,73862.0
2024-04-18 13:40:00,56.44,56.51,56.37,56.49,111102.0,55.5078,55.5767,55.439,55.557,111102.0
2024-04-18 13:50:00,56.48,56.49,56.4,56.46,105494.0,55.5472,55.557,55.4685,55.5275,105494.0
2024-04-18 14:00:00,56.45,56.45,56.34,56.36,104684.0,55.5177,55.5177,55.4095,55.4292,104684.0
2024-04-18 14:10:00,56.37,56.45,56.31,56.42,148233.0,55.439,55.5177,55.38,55.4882,148233.0
2024-04-18 14:20:00,56.42,56.49,56.35,56.37,169496.0,55.4882,55.557,55.4193,55.439,169496.0
2024-04-18 14:30:00,56.37,56.38,56.24,56.31,139261.0,55.439,55.4488,55.3111,55.38,139261.0
2024-04-18 14:40:00,56.3,56.41,56.3,56.41,119764.0,55.3701,55.4783,55.3701,55.4783,119764.0
2024-04-18 14:50:00,56.4,56.4,56.33,56.35,147742.0,55.4685,55.4685,55.3996,55.4193,147742.0
2024-04-18 15:00:00,56.36,56.46,56.35,56.43,104900.0,55.4292,55.5275,55.4193,55.498,104900.0
2024-04-18 15:10:00,56.42,56.48,56.37,56.39,167422.0,55.4882,55.5472,55.439,55.4587,167422.0
2024-04-18 15:20:00,56.39,56.45,56.36,56.43,101552.0,55.4587,55.5177,55.4292,55.498,101552.0
2024-04-18 15:30:00,56.43,56.5,56.42,56.43,179254.0,55.498,55.5668,55.4882,55.498,179254.0
2024-04-18 15:40:00,56.43,56.49,56.41,56.46,322427.0,55.498,55.557,55.4783,55.5275,322427.0
2024-04-18 15:50:00,56.46,56.51,56.39,56.45,724612.0,55.5275,55.5767,55.4587,55.5177,724612.0
2024-04-19 09:30:00,56.3,56.67,56.3,56.66,305693.0,55.3701,55.734,55.3701,55.7242,305693.0
2024-04-19 09:40:00,56.68,56.75,56.65,56.69,293670.0,55.7439,55.8127,55.7144,55.7537,293670.0
2024-04-19 09:50:00,56.69,56.81,56.62,56.79,96289.0,55.7537,55.8717,55.6849,55.8521,96289.0
2024-04-19 10:00:00,56.79,56.82,56.75,56.79,95629.0,55.8521,55.8816,55.8127,55.8521,95629.0
2024-04-19 10:10:00,56.77,56.77,56.61,56.62,127679.0,55.8324,55.8324,55.675,55.6849,127679.0
2024-04-19 10:20:00,56.63,56.69,56.57,56.68,361572.0,55.6947,55.7537,55.6357,55.7439,361572.0
2024-04-19 10:30:00,56.68,56.73,56.53,56.55,74148.0,55.7439,55.793,55.5963,55.616,74148.0
2024-04-19 10:40:00,56.56,56.69,56.55,56.66,237828.0,55.6258,55.7537,55.616,55.7242,237828.0
2024-04-19 10:50:00,56.66,56.76,56.62,56.64,112799.0,55.7242,55.8225,55.6849,55.7045,112799.0
2024-04-19 11:00:00,56.64,56.7,56.56,56.7,90867.0,55.7045,55.7635,55.6258,55.7635,90867.0
2024-04-19 11:10:00,56.7,56.72,56.63,56.64,121707.0,55.7635,55.7832,55.6947,55.7045,121707.0
2024-04-19 11:20:00,56.64,56.67,56.6,56.66,85949.0,55.7045,55.734,55.6652,55.7242,85949.0
2024-04-19 11:30:00,56.65,56.68,56.6,56.66,107905.0,55.7144,55.7439,55.6652,55.7242,107905.0
2024-04-19 11:40:00,56.66,56.68,56.6,56.65,64581.0,55.7242,55.7439,55.6652,55.7144,64581.0
2024-04-19 11:50:00,56.66,56.68,56.59,56.61,84595.0,55.7242,55.7439,55.6554,55.675,84595.0
2024-04-19 12:00:00,56.6,56.66,56.54,56.57,71799.0,55.6652,55.7242,55.6062,55.6357,71799.0
2024-04-19 12:10:00,56.56,56.56,56.4,56.41,164296.0,55.6258,55.6258,55.4685,55.4783,164296.0
2024-04-19 12:20:00,56.42,56.44,56.37,56.39,109909.0,55.4882,55.5078,55.439,55.4587,109909.0
2024-04-19 12:30:00,56.38,56.42,56.36,56.37,161897.0,55.4488,55.4882,55.4292,55.439,161897.0
2024-04-19 12:40:00,56.37,56.49,56.36,56.48,61339.0,55.439,55.557,55.4292,55.5472,61339.0
2024-04-19 12:50:00,56.48,56.59,56.48,56.56,140343.0,55.5472,55.6554,55.5472,55.6258,140343.0
2024-04-19 13:00:00,56.56,56.64,56.56,56.64,121071.0,55.6258,55.7045,55.6258,55.7045,121071.0
2024-04-19 13:10:00,56.64,56.65,56.56,56.64,264011.0,55.7045,55.7144,55.6258,55.7045,264011.0
2024-04-19 13:20:00,56.64,56.65,56.52,56.53,131437.0,55.7045,55.7144,55.5865,55.5963,131437.0
2024-04-19 13:30:00,56.52,56.58,56.52,56.53,162619.0,55.5865,55.6455,55.5865,55.5963,162619.0
2024-04-19 13:40:00,56.53,56.63,56.52,56.63,94980.0,55.5963,55.6947,55.5865,55.6947,94980.0
2024-04-19 13:50:00,56.64,56.72,56.58,56.6,149277.0,55.7045,55.7832,55.6455,55.6652,149277.0
2024-04-19 14:00:00,56.6,56.6,56.44,56.53,236674.0,55.6652,55.6652,55.5078,55.5963,236674.0
2024-04-19 14:10:00,56.53,56.56,56.46,56.51,208618.0,55.5963,55.6258,55.5275,55.5767,208618.0
2024-04-19 14:20:00,56.51,56.52,56.38,56.39,160034.0,55.5767,55.5865,55.4488,55.4587,160034.0
2024-04-19 14:30:00,56.38,56.44,56.32,56.32,224099.0,55.4488,55.5078,55.3898,55.3898,224099.0
2024-04-19 14:40:00,56.32,56.37,56.26,56.34,230457.0,55.3898,55.439,55.3308,55.4095,230457.0
2024-04-19 14:50:00,56.35,56.41,56.3,56.39,162710.0,55.4193,55.4783,55.3701,55.4587,162710.0
2024-04-19 15:00:00,56.39,56.44,56.34,56.41,188769.0,55.4587,55.5078,55.4095,55.4783,188769.0
2024-04-19 15:10:00,56.4,56.52,56.39,56.46,175556.0,55.4685,55.5865,55.4587,55.5275,175556.0
2024-04-19 15:20:00,56.47,56.53,56.42,56.48,155865.0,55.5373,55.5963,55.4882,55.5472,155865.0
2024-04-19 15:30:00,56.47,56.51,56.38,56.45,239147.0,55.5373,55.5767,55.4488,55.5177,239147.0
2024-04-19 15:40:00,56.46,56.52,56.41,56.49,356741.0,55.5275,55.5865,55.4783,55.557,356741.0
2024-04-19 15:50:00,56.48,56.67,56.45,56.61,780544.0,55.5472,55.734,55.5177,55.675,780544.0
2024-04-22 09:30:00,56.82,56.98,56.55,56.63,397007.0,55.8816,56.0389,55.616,55.6947,397007.0
2024-04-22 09:40:00,56.62,56.87,56.57,56.86,112453.0,55.6849,55.9307,55.6357,55.9209,112453.0
2024-04-22 09:50:00,56.87,56.92,56.83,56.9,55560.0,55.9307,55.9799,55.8914,55.9602,55560.0
2024-04-22 10:00:00,56.91,56.98,56.89,56.95,53739.0,55.9701,56.0389,55.9504,56.0094,53739.0
2024-04-22 10:10:00,56.95,56.99,56.93,56.98,77307.0,56.0094,56.0487,55.9897,56.0389,77307.0
2024-04-22 10:20:00,56.98,56.99,56.89,56.91,59973.0,56.0389,56.0487,55.9504,55.9701,59973.0
2024-04-22 10:30:00,56.91,57.0,56.87,56.99,115193.0,55.9701,56.0586,55.9307,56.0487,115193.0
2024-04-22 10:40:00,56.98,57.03,56.94,56.98,152361.0,56.0389,56.0881,55.9996,56.0389,152361.0
2024-04-22 10:50:00,56.97,56.97,56.86,56.87,159059.0,56.0291,56.0291,55.9209,55.9307,159059.0
2024-04-22 11:00:00,56.87,56.87,56.82,56.82,107761.0,55.9307,55.9307,55.8816,55.8816,107761.0
2024-04-22 11:10:00,56.82,56.88,56.79,56.85,101544.0,55.8816,55.9406,55.8521,55.9111,101544.0
2024-04-22 11:20:00,56.85,56.86,56.79,56.84,306883.0,55.9111,55.9209,55.8521,55.9012,306883.0
2024-04-22 11:30:00,56.83,56.87,56.79,56.82,130161.0,55.8914,55.9307,55.8521,55.8816,130161.0
2024-04-22 11:40:00,56.83,56.85,56.75,56.85,127161.0,55.8914,55.9111,55.8127,55.9111,127161.0
2024-04-22 11:50:00,56.85,56.92,56.84,56.92,110443.0,55.9111,55.9799,55.9012,55.9799,110443.0
2024-04-22 12:00:00,56.92,56.97,56.89,56.96,87289.0,55.9799,56.0291,55.9504,56.0192,87289.0
2024-04-22 12:10:00,56.97,57.07,56.96,57.02,113394.0,56.0291,56.1274,56.0192,56.0783,113394.0
2024-04-22 12:20:00,57.01,57.04,56.97,56.98,173409.0,56.0684,56.0979,56.0291,56.0389,173409.0
2024-04-22 12:30:00,56.97,57.01,56.92,57.0,67308.0,56.0291,56.0684,55.9799,56.0586,67308.0
2024-04-22 12:40:00,57.0,57.08,57.0,57.07,67927.0,56.0586,56.1373,56.0586,56.1274,67927.0
2024-04-22 12:50:00,57.08,57.11,57.04,57.11,82217.0,56.1373,56.1668,56.0979,56.1668,82217.0
2024-04-22 13:00:00,57.11,57.16,57.07,57.16,95928.0,56.1668,56.2159,56.1274,56.2159,95928.0
2024-04-22 13:10:00,57.16,57.18,57.14,57.16,88356.0,56.2159,56.2356,56.1963,56.2159,88356.0
2024-04-22 13:20:00,57.16,57.27,57.15,57.27,102472.0,56.2159,56.3241,56.2061,56.3241,102472.0
2024-04-22 13:30:00,57.26,57.28,57.22,57.26,159491.0,56.3143,56.334,56.2749,56.3143,159491.0
2024-04-22 13:40:00,57.26,57.33,57.24,57.33,114520.0,56.3143,56.3831,56.2946,56.3831,114520.0
2024-04-22 13:50:00,57.32,57.45,57.32,57.4,215754.0,56.3733,56.5011,56.3733,56.452,215754.0
2024-04-22 14:00:00,57.4,57.45,57.38,57.43,152580.0,56.452,56.5011,56.4323,56.4815,152580.0
2024-04-22 14:10:00,57.43,57.45,57.4,57.43,100403.0,56.4815,56.5011,56.452,56.4815,100403.0
2024-04-22 14:20:00,57.43,57.5,57.43,57.48,82865.0,56.4815,56.5503,56.4815,56.5307,82865.0
2024-04-22 14:30:00,57.47,57.51,57.4,57.42,131525.0,56.5208,56.5602,56.452,56.4716,131525.0
2024-04-22 14:40:00,57.43,57.44,57.32,57.34,143882.0,56.4815,56.4913,56.3733,56.393,143882.0
2024-04-22 14:50:00,57.34,57.4,57.32,57.4,96855.0,56.393,56.452,56.3733,56.452,96855.0
2024-04-22 15:00:00,57.4,57.41,57.36,57.38,128983.0,56.452,56.4618,56.4126,56.4323,128983.0
2024-04-22 15:10:00,57.38,57.39,57.33,57.34,197206.0,56.4323,56.4421,56.3831,56.393,197206.0
2024-04-22 15:20:00,57.33,57.33,57.27,57.3,173496.0,56.3831,56.3831,56.3241,56.3536,173496.0
2024-04-22 15:30:00,57.31,57.31,57.17,57.28,239625.0,56.3635,56.3635,56.2258,56.334,239625.0
2024-04-22 15:40:00,57.28,57.29,57.22,57.25,284935.0,56.334,56.3438,56.2749,56.3045,284935.0
2024-04-22 15:50:00,57.25,57.25,57.12,57.18,896304.0,56.3045,56.3045,56.1766,56.2356,896304.0
2024-04-23 09:30:00,57.28,57.36,57.24,57.34,280327.0,56.334,56.4126,56.2946,56.393,280327.0
2024-04-23 09:40:00,57.34,57.58,57.32,57.57,196420.0,56.393,56.629,56.3733,56.6192,196420.0
2024-04-23 09:50:00,57.58,57.69,57.51,57.69,85397.0,56.629,56.7372,56.5602,56.7372,85397.0
2024-04-23 10:00:00,57.68,57.75,57.62,57.7,101698.0,56.7274,56.7962,56.6683,56.747,101698.0
2024-04-23 10:10:00,57.7,57.79,57.69,57.79,67753.0,56.747,56.8355,56.7372,56.8355,67753.0
2024-04-23 10:20:00,57.79,57.9,57.75,57.89,118118.0,56.8355,56.9437,56.7962,56.9339,118118.0
2024-04-23 10:30:00,57.9,57.98,57.85,57.89,158461.0,56.9437,57.0224,56.8945,56.9339,158461.0
2024-04-23 10:40:00,57.89,57.93,57.83,57.85,70199.0,56.9339,56.9732,56.8749,56.8945,70199.0
2024-04-23 10:50:00,57.86,57.94,57.83,57.92,60717.0,56.9044,56.9831,56.8749,56.9634,60717.0
2024-04-23 11:00:00,57.92,57.93,57.79,57.83,70862.0,56.9634,56.9732,56.8355,56.8749,70862.0
2024-04-23 11:10:00,57.83,57.92,57.83,57.9,50135.0,56.8749,56.9634,56.8749,56.9437,50135.0
2024-04-23 11:20:00,57.9,57.97,57.89,57.93,48859.0,56.9437,57.0126,56.9339,56.9732,48859.0
2024-04-23 11:30:00,57.92,57.94,57.85,57.89,57176.0,56.9634,56.9831,56.8945,56.9339,57176.0
2024-04-23 11:40:00,57.89,57.9,57.85,57.88,114654.0,56.9339,56.9437,56.8945,56.924,114654.0
2024-04-23 11:50:00,57.89,57.89,57.82,57.85,163691.0,56.9339,56.9339,56.865,56.8945,163691.0
2024-04-23 12:00:00,57.86,57.9,57.83,57.89,52726.0,56.9044,56.9437,56.8749,56.9339,52726.0
2024-04-23 12:10:00,57.89,57.92,57.86,57.9,32521.0,56.9339,56.9634,56.9044,56.9437,32521.0
2024-04-23 12:20:00,57.9,57.95,57.89,57.94,28188.0,56.9437,56.9929,56.9339,56.9831,28188.0
2024-04-23 12:30:00,57.95,57.98,57.92,57.98,33600.0,56.9929,57.0224,56.9634,57.0224,33600.0
2024-04-23 12:40:00,57.98,58.0,57.95,57.99,85563.0,57.0224,57.0421,56.9929,57.0322,85563.0
2024-04-23 12:50:00,57.99,58.0,57.94,57.96,389640.0,57.0322,57.0421,56.9831,57.0027,389640.0
2024-04-23 13:00:00,57.96,58.02,57.93,57.98,158081.0,57.0027,57.0617,56.9732,57.0224,158081.0
2024-04-23 13:10:00,57.98,58.0,57.93,57.98,108433.0,57.0224,57.0421,56.9732,57.0224,108433.0
2024-04-23 13:20:00,57.98,58.01,57.96,58.01,47823.0,57.0224,57.0519,57.0027,57.0519,47823.0
2024-04-23 13:30:00,58.01,58.01,57.97,58.01,142755.0,57.0519,57.0519,57.0126,57.0519,142755.0
2024-04-23 13:40:00,58.01,58.07,58.0,58.05,50551.0,57.0519,57.1109,57.0421,57.0912,50551.0
2024-04-23 13:50:00,58.05,58.06,58.02,58.06,50911.0,57.0912,57.1011,57.0617,57.1011,50911.0
2024-04-23 14:00:00,58.05,58.05,58.01,58.01,42871.0,57.0912,57.0912,57.0519,57.0519,42871.0
2024-04-23 14:10:00,58.02,58.04,57.96,58.04,118485.0,57.0617,57.0814,57.0027,57.0814,118485.0
2024-04-23 14:20:00,58.04,58.07,58.02,58.03,78366.0,57.0814,57.1109,57.0617,57.0716,78366.0
2024-04-23 14:30:00,58.03,58.04,57.99,58.03,89791.0,57.0716,57.0814,57.0322,57.0716,89791.0
2024-04-23 14:40:00,58.04,58.05,57.99,58.0,54739.0,57.0814,57.0912,57.0322,57.0421,54739.0
2024-04-23 14:50:00,58.0,58.01,57.95,58.01,111740.0,57.0421,57.0519,56.9929,57.0519,111740.0
2024-04-23 15:00:00,58.0,58.01,57.93,57.96,104773.0,57.0421,57.0519,56.9732,57.0027,104773.0
2024-04-23 15:10:00,57.96,57.98,57.94,57.96,85718.0,57.0027,57.0224,56.9831,57.0027,85718.0
2024-04-23 15:20:00,57.95,57.96,57.9,57.92,84032.0,56.9929,57.0027,56.9437,56.9634,84032.0
2024-04-23 15:30:00,57.92,57.94,57.87,57.93,104290.0,56.9634,56.9831,56.9142,56.9732,104290.0
2024-04-23 15:40:00,57.93,57.95,57.9,57.9,146289.0,56.9732,56.9929,56.9437,56.9437,146289.0
2024-04-23 15:50:00,57.9,57.97,57.84,57.88,765015.0,56.9437,57.0126,56.8847,56.924,765015.0
2024-04-24 09:30:00,57.86,58.09,57.61,58.09,393163.0,56.9044,57.1306,56.6585,57.1306,393163.0
2024-04-24 09:40:00,58.09,58.14,57.99,58.09,184642.0,57.1306,57.1798,57.0322,57.1306,184642.0
2024-04-24 09:50:00,58.09,58.14,58.0,58.01,111727.0,57.1306,57.1798,57.0421,57.0519,111727.0
2024-04-24 10:00:00,58.01,58.08,57.92,58.06,118920.0,57.0519,57.1207,56.9634,57.1011,118920.0
2024-04-24 10:10:00,58.07,58.1,57.96,57.98,119861.0,57.1109,57.1404,57.0027,57.0224,119861.0
2024-04-24 10:20:00,57.98,58.03,57.92,57.92,65477.0,57.0224,57.0716,56.9634,56.9634,65477.0
2024-04-24 10:30:00,57.91,57.95,57.84,57.85,125930.0,56.9536,56.9929,56.8847,56.8945,125930.0
2024-04-24 10:40:00,57.85,57.87,57.76,57.79,120251.0,56.8945,56.9142,56.806,56.8355,120251.0
2024-04-24 10:50:00,57.79,57.8,57.73,57.76,139252.0,56.8355,56.8454,56.7765,56.806,139252.0
2024-04-24 11:00:00,57.77,57.79,57.67,57.7,119989.0,56.8159,56.8355,56.7175,56.747,119989.0
2024-04-24 11:10:00,57.7,57.71,57.64,57.66,152435.0,56.747,56.7569,56.688,56.7077,152435.0
2024-04-24 11:20:00,57.66,57.71,57.62,57.7,106499.0,56.7077,56.7569,56.6683,56.747,106499.0
2024-04-24 11:30:00,57.71,57.77,57.69,57.74,89212.0,56.7569,56.8159,56.7372,56.7864,89212.0
2024-04-24 11:40:00,57.74,57.75,57.55,57.63,143418.0,56.7864,56.7962,56.5995,56.6782,143418.0
2024-04-24 11:50:00,57.63,57.64,57.55,57.6,124246.0,56.6782,56.688,56.5995,56.6487,124246.0
2024-04-24 12:00:00,57.6,57.64,57.52,57.53,116574.0,56.6487,56.688,56.57,56.5798,116574.0
2024-04-24 12:10:00,57.54,57.59,57.52,57.58,56895.0,56.5897,56.6388,56.57,56.629,56895.0
2024-04-24 12:20:00,57.58,57.64,57.57,57.63,34729.0,56.629,56.688,56.6192,56.6782,34729.0
2024-04-24 12:30:00,57.63,57.63,57.5,57.55,79069.0,56.6782,56.6782,56.5503,56.5995,79069.0
2024-04-24 12:40:00,57.55,57.56,57.5,57.54,94835.0,56.5995,56.6093,56.5503,56.5897,94835.0
2024-04-24 12:50:00,57.53,57.67,57.52,57.66,101188.0,56.5798,56.7175,56.57,56.7077,101188.0
2024-04-24 13:00:00,57.65,57.69,57.63,57.65,67391.0,56.6978,56.7372,56.6782,56.6978,67391.0
2024-04-24 13:10:00,57.64,57.72,57.64,57.72,52362.0,56.688,56.7667,56.688,56.7667,52362.0
2024-04-24 13:20:00,57.71,57.76,57.69,57.76,38443.0,56.7569,56.806,56.7372,56.806,38443.0
2024-04-24 13:30:00,57.77,57.85,57.77,57.82,34516.0,56.8159,56.8945,56.8159,56.865,34516.0
2024-04-24 13:40:00,57.82,57.92,57.82,57.88,78572.0,56.865,56.9634,56.865,56.924,78572.0
2024-04-24 13:50:00,57.88,57.91,57.86,57.91,63698.0,56.924,56.9536,56.9044,56.9536,63698.0
2024-04-24 14:00:00,57.91,57.91,57.76,57.83,107087.0,56.9536,56.9536,56.806,56.8749,107087.0
2024-04-24 14:10:00,57.83,57.85,57.72,57.75,95020.0,56.8749,56.8945,56.7667,56.7962,95020.0
2024-04-24 14:20:00,57.75,57.81,57.73,57.78,61134.0,56.7962,56.8552,56.7765,56.8257,61134.0
2024-04-24 14:30:00,57.78,57.8,57.7,57.78,89863.0,56.8257,56.8454,56.747,56.8257,89863.0
2024-04-24 14:40:00,57.78,57.82,57.77,57.79,70413.0,56.8257,56.865,56.8159,56.8355,70413.0
2024-04-24 14:50:00,57.8,57.8,57.75,57.76,77218.0,56.8454,56.8454,56.7962,56.806,77218.0
2024-04-24 15:00:00,57.76,57.8,57.7,57.79,107409.0,56.806,56.8454,56.747,56.8355,107409.0
2024-04-24 15:10:00,57.79,57.82,57.76,57.79,154717.0,56.8355,56.865,56.806,56.8355,154717.0
2024-04-24 15:20:00,57.79,57.87,57.78,57.85,80568.0,56.8355,56.9142,56.8257,56.8945,80568.0
2024-04-24 15:30:00,57.85,57.87,57.82,57.83,91412.0,56.8945,56.9142,56.865,56.8749,91412.0
2024-04-24 15:40:00,57.83,57.89,57.82,57.87,140621.0,56.8749,56.9339,56.865,56.9142,140621.0
2024-04-24 15:50:00,57.87,57.97,57.83,57.89,581641.0,56.9142,57.0126,56.8749,56.9339,581641.0
2024-04-25 09:30:00,57.41,57.54,57.17,57.17,520943.0,56.4618,56.5897,56.2258,56.2258,520943.0
2024-04-25 09:40:00,57.17,57.28,57.09,57.1,148281.0,56.2258,56.334,56.1471,56.1569,148281.0
2024-04-25 09:50:00,57.11,57.16,57.0,57.11,136591.0,56.1668,56.2159,56.0586,56.1668,136591.0
2024-04-25 10:00:00,57.11,57.17,56.99,57.16,190381.0,56.1668,56.2258,56.0487,56.2159,190381.0
2024-04-25 10:10:00,57.17,57.34,57.16,57.34,102901.0,56.2258,56.393,56.2159,56.393,102901.0
2024-04-25 10:20:00,57.33,57.34,57.28,57.32,61829.0,56.3831,56.393,56.334,56.3733,61829.0
2024-04-25 10:30:00,57.32,57.33,57.17,57.23,104963.0,56.3733,56.3831,56.2258,56.2848,104963.0
2024-04-25 10:40:00,57.24,57.27,57.14,57.23,126144.0,56.2946,56.3241,56.1963,56.2848,126144.0
2024-04-25 10:50:00,57.23,57.26,57.16,57.23,92848.0,56.2848,56.3143,56.2159,56.2848,92848.0
2024-04-25 11:00:00,57.22,57.29,57.2,57.28,79064.0,56.2749,56.3438,56.2553,56.334,79064.0
2024-04-25 11:10:00,57.29,57.29,57.22,57.27,77530.0,56.3438,56.3438,56.2749,56.3241,77530.0
2024-04-25 11:20:00,57.26,57.31,57.24,57.3,63455.0,56.3143,56.3635,56.2946,56.3536,63455.0
2024-04-25 11:30:00,57.31,57.32,57.24,57.3,88693.0,56.3635,56.3733,56.2946,56.3536,88693.0
2024-04-25 11:40:00,57.3,57.33,57.27,57.29,100489.0,56.3536,56.3831,56.3241,56.3438,100489.0
2024-04-25 11:50:00,57.28,57.42,57.28,57.42,112678.0,56.334,56.4716,56.334,56.4716,112678.0
2024-04-25 12:00:00,57.41,57.44,57.37,57.42,49406.0,56.4618,56.4913,56.4225,56.4716,49406.0
2024-04-25 12:10:00,57.42,57.43,57.35,57.41,65445.0,56.4716,56.4815,56.4028,56.4618,65445.0
2024-04-25 12:20:00,57.4,57.47,57.39,57.46,64873.0,56.452,56.5208,56.4421,56.511,64873.0
2024-04-25 12:30:00,57.46,57.49,57.42,57.45,43050.0,56.511,56.5405,56.4716,56.5011,43050.0
2024-04-25 12:40:00,57.45,57.47,57.41,57.45,57582.0,56.5011,56.5208,56.4618,56.5011,57582.0
2024-04-25 12:50:00,57.45,57.54,57.45,57.5,231483.0,56.5011,56.5897,56.5011,56.5503,231483.0
2024-04-25 13:00:00,57.5,57.56,57.46,57.5,79872.0,56.5503,56.6093,56.511,56.5503,79872.0
2024-04-25 13:10:00,57.5,57.5,57.43,57.45,66315.0,56.5503,56.5503,56.4815,56.5011,66315.0
2024-04-25 13:20:00,57.44,57.47,57.39,57.46,45428.0,56.4913,56.5208,56.4421,56.511,45428.0
2024-04-25 13:30:00,57.46,57.6,57.44,57.6,73410.0,56.511,56.6487,56.4913,56.6487,73410.0
2024-04-25 13:40:00,57.6,57.63,57.53,57.62,199779.0,56.6487,56.6782,56.5798,56.6683,199779.0
2024-04-25 13:50:00,57.61,57.69,57.61,57.66,204786.0,56.6585,56.7372,56.6585,56.7077,204786.0
2024-04-25 14:00:00,57.66,57.68,57.6,57.65,96880.0,56.7077,56.7274,56.6487,56.6978,96880.0
2024-04-25 14:10:00,57.65,57.68,57.63,57.67,73619.0,56.6978,56.7274,56.6782,56.7175,73619.0
2024-04-25 14:20:00,57.67,57.69,57.51,57.52,165211.0,56.7175,56.7372,56.5602,56.57,165211.0
2024-04-25 14:30:00,57.51,57.62,57.51,57.58,72219.0,56.5602,56.6683,56.5602,56.629,72219.0
2024-04-25 14:40:00,57.58,57.58,57.53,57.58,74544.0,56.629,56.629,56.5798,56.629,74544.0
2024-04-25 14:50:00,57.57,57.61,57.53,57.61,52141.0,56.6192,56.6585,56.5798,56.6585,52141.0
2024-04-25 15:00:00,57.62,57.71,57.6,57.7,113566.0,56.6683,56.7569,56.6487,56.747,113566.0
2024-04-25 15:10:00,57.72,57.76,57.69,57.76,91091.0,56.7667,56.806,56.7372,56.806,91091.0
2024-04-25 15:20:00,57.75,57.8,57.74,57.77,112257.0,56.7962,56.8454,56.7864,56.8159,112257.0
2024-04-25 15:30:00,57.77,57.77,57.66,57.68,184051.0,56.8159,56.8159,56.7077,56.7274,184051.0
2024-04-25 15:40:00,57.68,57.68,57.58,57.59,115674.0,56.7274,56.7274,56.629,56.6388,115674.0
2024-04-25 15:50:00,57.59,57.68,57.55,57.66,691093.0,56.6388,56.7274,56.5995,56.7077,691093.0
2024-04-26 09:30:00,57.75,57.86,57.58,57.84,369844.0,56.7962,56.9044,56.629,56.8847,369844.0
2024-04-26 09:40:00,57.85,57.97,57.82,57.94,306765.0,56.8945,57.0126,56.865,56.9831,306765.0
2024-04-26 09:50:00,57.94,57.98,57.92,57.93,82878.0,56.9831,57.0224,56.9634,56.9732,82878.0
2024-04-26 10:00:00,57.94,58.04,57.9,58.0,105212.0,56.9831,57.0814,56.9437,57.0421,105212.0
2024-04-26 10:10:00,58.01,58.07,57.99,58.01,93587.0,57.0519,57.1109,57.0322,57.0519,93587.0
2024-04-26 10:20:00,58.01,58.02,57.93,57.96,92156.0,57.0519,57.0617,56.9732,57.0027,92156.0
2024-04-26 10:30:00,57.95,57.99,57.92,57.96,72578.0,56.9929,57.0322,56.9634,57.0027,72578.0
2024-04-26 10:40:00,57.97,57.98,57.88,57.93,83672.0,57.0126,57.0224,56.924,56.9732,83672.0
2024-04-26 10:50:00,57.92,57.93,57.86,57.92,80476.0,56.9634,56.9732,56.9044,56.9634,80476.0
2024-04-26 11:00:00,57.92,57.98,57.85,57.85,65489.0,56.9634,57.0224,56.8945,56.8945,65489.0
2024-04-26 11:10:00,57.86,57.88,57.81,57.84,101348.0,56.9044,56.924,56.8552,56.8847,101348.0
2024-04-26 11:20:00,57.84,57.84,57.77,57.82,72377.0,56.8847,56.8847,56.8159,56.865,72377.0
2024-04-26 11:30:00,57.83,57.84,57.77,57.8,71930.0,56.8749,56.8847,56.8159,56.8454,71930.0
2024-04-26 11:40:00,57.8,57.87,57.78,57.85,116660.0,56.8454,56.9142,56.8257,56.8945,116660.0
2024-04-26 11:50:00,57.84,57.88,57.82,57.88,112907.0,56.8847,56.924,56.865,56.924,112907.0
2024-04-26 12:00:00,57.89,57.9,57.85,57.89,79119.0,56.9339,56.9437,56.8945,56.9339,79119.0
2024-04-26 12:10:00,57.89,57.93,57.88,57.91,85114.0,56.9339,56.9732,56.924,56.9536,85114.0
2024-04-26 12:20:00,57.92,57.94,57.9,57.93,91796.0,56.9634,56.9831,56.9437,56.9732,91796.0
2024-04-26 12:30:00,57.93,57.97,57.91,57.95,95672.0,56.9732,57.0126,56.9536,56.9929,95672.0
2024-04-26 12:40:00,57.95,57.96,57.93,57.95,84086.0,56.9929,57.0027,56.9732,56.9929,84086.0
2024-04-26 12:50:00,57.95,57.98,57.94,57.98,65000.0,56.9929,57.0224,56.9831,57.0224,65000.0
2024-04-26 13:00:00,57.99,58.01,57.94,57.96,80976.0,57.0322,57.0519,56.9831,57.0027,80976.0
2024-04-26 13:10:00,57.96,57.98,57.95,57.97,88560.0,57.0027,57.0224,56.9929,57.0126,88560.0
2024-04-26 13:20:00,57.97,57.99,57.97,57.97,64536.0,57.0126,57.0322,57.0126,57.0126,64536.0
2024-04-26 13:30:00,57.98,58.0,57.96,57.97,83740.0,57.0224,57.0421,57.0027,57.0126,83740.0
2024-04-26 13:40:00,57.96,57.98,57.9,57.98,68750.0,57.0027,57.0224,56.9437,57.0224,68750.0
2024-04-26 13:50:00,57.98,57.99,57.97,57.98,99986.0,57.0224,57.0322,57.0126,57.0224,99986.0
2024-04-26 14:00:00,57.98,57.99,57.96,57.98,83400.0,57.0224,57.0322,57.0027,57.0224,83400.0
2024-04-26 14:10:00,57.97,57.99,57.95,57.95,44357.0,57.0126,57.0322,56.9929,56.9929,44357.0
2024-04-26 14:20:00,57.94,57.96,57.93,57.95,50258.0,56.9831,57.0027,56.9732,56.9929,50258.0
2024-04-26 14:30:00,57.94,57.96,57.9,57.94,78753.0,56.9831,57.0027,56.9437,56.9831,78753.0
2024-04-26 14:40:00,57.95,57.98,57.94,57.96,76765.0,56.9929,57.0224,56.9831,57.0027,76765.0
2024-04-26 14:50:00,57.96,58.0,57.94,57.99,129939.0,57.0027,57.0421,56.9831,57.0322,129939.0
2024-04-26 15:00:00,57.99,57.99,57.94,57.97,101794.0,57.0322,57.0322,56.9831,57.0126,101794.0
2024-04-26 15:10:00,57.97,57.97,57.93,57.95,96280.0,57.0126,57.0126,56.9732,56.9929,96280.0
2024-04-26 15:20:00,57.95,57.95,57.91,57.93,185178.0,56.9929,56.9929,56.9536,56.9732,185178.0
2024-04-26 15:30:00,57.92,57.92,57.85,57.86,162096.0,56.9634,56.9634,56.8945,56.9044,162096.0
2024-04-26 15:40:00,57.86,57.88,57.82,57.85,151169.0,56.9044,56.924,56.865,56.8945,151169.0
2024-04-26 15:50:00,57.85,57.88,57.81,57.82,735299.0,56.8945,56.924,56.8552,56.865,735299.0
2024-04-29 09:30:00,57.99,58.26,57.99,58.2,274006.0,57.0322,57.2978,57.0322,57.2388,274006.0
2024-04-29 09:40:00,58.17,58.19,58.03,58.13,79621.0,57.2093,57.2289,57.0716,57.1699,79621.0
2024-04-29 09:50:00,58.13,58.13,58.05,58.09,48553.0,57.1699,57.1699,57.0912,57.1306,48553.0
2024-04-29 10:00:00,58.1,58.15,58.09,58.11,72452.0,57.1404,57.1896,57.1306,57.1502,72452.0
2024-04-29 10:10:00,58.1,58.22,58.09,58.16,41426.0,57.1404,57.2584,57.1306,57.1994,41426.0
2024-04-29 10:20:00,58.17,58.2,58.14,58.19,68732.0,57.2093,57.2388,57.1798,57.2289,68732.0
2024-04-29 10:30:00,58.19,58.22,58.12,58.17,239814.0,57.2289,57.2584,57.1601,57.2093,239814.0
2024-04-29 10:40:00,58.16,58.18,58.1,58.13,54809.0,57.1994,57.2191,57.1404,57.1699,54809.0
2024-04-29 10:50:00,58.13,58.17,58.12,58.14,37628.0,57.1699,57.2093,57.1601,57.1798,37628.0
2024-04-29 11:00:00,58.15,58.16,58.12,58.15,131950.0,57.1896,57.1994,57.1601,57.1896,131950.0
2024-04-29 11:10:00,58.14,58.18,58.14,58.16,78939.0,57.1798,57.2191,57.1798,57.1994,78939.0
2024-04-29 11:20:00,58.16,58.17,58.11,58.13,35684.0,57.1994,57.2093,57.1502,57.1699,35684.0
2024-04-29 11:30:00,58.13,58.15,58.08,58.12,64306.0,57.1699,57.1896,57.1207,57.1601,64306.0
2024-04-29 11:40:00,58.12,58.15,58.1,58.12,51792.0,57.1601,57.1896,57.1404,57.1601,51792.0
2024-04-29 11:50:00,58.12,58.18,58.11,58.17,111925.0,57.1601,57.2191,57.1502,57.2093,111925.0
2024-04-29 12:00:00,58.16,58.2,58.14,58.2,115458.0,57.1994,57.2388,57.1798,57.2388,115458.0
2024-04-29 12:10:00,58.2,58.22,58.18,58.22,38778.0,57.2388,57.2584,57.2191,57.2584,38778.0
2024-04-29 12:20:00,58.22,58.25,58.21,58.25,104859.0,57.2584,57.2879,57.2486,57.2879,104859.0
2024-04-29 12:30:00,58.25,58.29,58.23,58.25,65410.0,57.2879,57.3273,57.2683,57.2879,65410.0
2024-04-29 12:40:00,58.26,58.26,58.21,58.22,50844.0,57.2978,57.2978,57.2486,57.2584,50844.0
2024-04-29 12:50:00,58.21,58.22,58.17,58.2,50716.0,57.2486,57.2584,57.2093,57.2388,50716.0
2024-04-29 13:00:00,58.2,58.23,58.18,58.22,50944.0,57.2388,57.2683,57.2191,57.2584,50944.0
2024-04-29 13:10:00,58.22,58.24,58.19,58.23,32775.0,57.2584,57.2781,57.2289,57.2683,32775.0
2024-04-29 13:20:00,58.23,58.26,58.23,58.25,41104.0,57.2683,57.2978,57.2683,57.2879,41104.0
2024-04-29 13:30:00,58.25,58.26,58.22,58.25,51339.0,57.2879,57.2978,57.2584,57.2879,51339.0
2024-04-29 13:40:00,58.25,58.26,58.24,58.24,82583.0,57.2879,57.2978,57.2781,57.2781,82583.0
2024-04-29 13:50:00,58.24,58.26,58.21,58.22,62010.0,57.2781,57.2978,57.2486,57.2584,62010.0
2024-04-29 14:00:00,58.21,58.21,58.17,58.21,44159.0,57.2486,57.2486,57.2093,57.2486,44159.0
2024-04-29 14:10:00,58.21,58.22,58.19,58.2,71358.0,57.2486,57.2584,57.2289,57.2388,71358.0
2024-04-29 14:20:00,58.2,58.22,58.19,58.2,39818.0,57.2388,57.2584,57.2289,57.2388,39818.0
2024-04-29 14:30:00,58.19,58.19,58.09,58.12,95179.0,57.2289,57.2289,57.1306,57.1601,95179.0
2024-04-29 14:40:00,58.12,58.18,58.12,58.16,69157.0,57.1601,57.2191,57.1601,57.1994,69157.0
2024-04-29 14:50:00,58.17,58.19,58.15,58.18,131632.0,57.2093,57.2289,57.1896,57.2191,131632.0
2024-04-29 15:00:00,58.18,58.18,57.92,58.02,302115.0,57.2191,57.2191,56.9634,57.0617,302115.0
2024-04-29 15:10:00,58.04,58.06,58.01,58.05,97679.0,57.0814,57.1011,57.0519,57.0912,97679.0
2024-04-29 15:20:00,58.06,58.09,58.01,58.05,427881.0,57.1011,57.1306,57.0519,57.0912,427881.0
2024-04-29 15:30:00,58.04,58.08,58.02,58.05,131621.0,57.0814,57.1207,57.0617,57.0912,131621.0
2024-04-29 15:40:00,58.05,58.09,58.03,58.03,140477.0,57.0912,57.1306,57.0716,57.0716,140477.0
2024-04-29 15:50:00,58.03,58.17,58.03,58.16,454678.0,57.0716,57.2093,57.0716,57.1994,454678.0
2024-04-30 09:30:00,57.93,57.93,57.7,57.79,316284.0,56.9732,56.9732,56.747,56.8355,316284.0
2024-04-30 09:40:00,57.79,57.98,57.78,57.96,90733.0,56.8355,57.0224,56.8257,57.0027,90733.0
2024-04-30 09:50:00,57.96,57.99,57.83,57.88,130103.0,57.0027,57.0322,56.8749,56.924,130103.0
2024-04-30 10:00:00,57.88,57.98,57.82,57.94,209104.0,56.924,57.0224,56.865,56.9831,209104.0
2024-04-30 10:10:00,57.95,57.96,57.86,57.91,68525.0,56.9929,57.0027,56.9044,56.9536,68525.0
2024-04-30 10:20:00,57.92,57.93,57.84,57.84,77974.0,56.9634,56.9732,56.8847,56.8847,77974.0
2024-04-30 10:30:00,57.83,57.84,57.74,57.82,161159.0,56.8749,56.8847,56.7864,56.865,161159.0
2024-04-30 10:40:00,57.81,57.94,57.8,57.91,64076.0,56.8552,56.9831,56.8454,56.9536,64076.0
2024-04-30 10:50:00,57.9,57.91,57.85,57.86,106837.0,56.9437,56.9536,56.8945,56.9044,106837.0
2024-04-30 11:00:00,57.87,57.88,57.72,57.73,135093.0,56.9142,56.924,56.7667,56.7765,135093.0
2024-04-30 11:10:00,57.73,57.73,57.6,57.65,110561.0,56.7765,56.7765,56.6487,56.6978,110561.0
2024-04-30 11:20:00,57.64,57.72,57.64,57.7,128788.0,56.688,56.7667,56.688,56.747,128788.0
2024-04-30 11:30:00,57.7,57.7,57.61,57.67,72366.0,56.747,56.747,56.6585,56.7175,72366.0
2024-04-30 11:40:00,57.67,57.68,57.59,57.61,72889.0,56.7175,56.7274,56.6388,56.6585,72889.0
2024-04-30 11:50:00,57.61,57.65,57.57,57.63,46361.0,56.6585,56.6978,56.6192,56.6782,46361.0
2024-04-30 12:00:00,57.62,57.64,57.56,57.62,87082.0,56.6683,56.688,56.6093,56.6683,87082.0
2024-04-30 12:10:00,57.61,57.67,57.61,57.66,70538.0,56.6585,56.7175,56.6585,56.7077,70538.0
2024-04-30 12:20:00,57.66,57.69,57.63,57.63,51084.0,56.7077,56.7372,56.6782,56.6782,51084.0
2024-04-30 12:30:00,57.63,57.63,57.47,57.5,96948.0,56.6782,56.6782,56.5208,56.5503,96948.0
2024-04-30 12:40:00,57.51,57.52,57.44,57.48,52731.0,56.5602,56.57,56.4913,56.5307,52731.0
2024-04-30 12:50:00,57.48,57.52,57.47,57.5,51171.0,56.5307,56.57,56.5208,56.5503,51171.0
2024-04-30 13:00:00,57.5,57.55,57.47,57.5,77389.0,56.5503,56.5995,56.5208,56.5503,77389.0
2024-04-30 13:10:00,57.5,57.51,57.44,57.48,87566.0,56.5503,56.5602,56.4913,56.5307,87566.0
2024-04-30 13:20:00,57.49,57.55,57.48,57.5,59436.0,56.5405,56.5995,56.5307,56.5503,59436.0
2024-04-30 13:30:00,57.49,57.55,57.48,57.54,43546.0,56.5405,56.5995,56.5307,56.5897,43546.0
2024-04-30 13:40:00,57.54,57.57,57.49,57.54,68859.0,56.5897,56.6192,56.5405,56.5897,68859.0
2024-04-30 13:50:00,57.54,57.59,57.53,57.59,48665.0,56.5897,56.6388,56.5798,56.6388,48665.0
2024-04-30 14:00:00,57.58,57.62,57.56,57.57,90256.0,56.629,56.6683,56.6093,56.6192,90256.0
2024-04-30 14:10:00,57.57,57.57,57.51,57.52,54398.0,56.6192,56.6192,56.5602,56.57,54398.0
2024-04-30 14:20:00,57.53,57.55,57.45,57.47,91576.0,56.5798,56.5995,56.5011,56.5208,91576.0
2024-04-30 14:30:00,57.47,57.54,57.46,57.52,60234.0,56.5208,56.5897,56.511,56.57,60234.0
2024-04-30 14:40:00,57.53,57.53,57.44,57.44,58326.0,56.5798,56.5798,56.4913,56.4913,58326.0
2024-04-30 14:50:00,57.44,57.44,57.38,57.43,77818.0,56.4913,56.4913,56.4323,56.4815,77818.0
2024-04-30 15:00:00,57.43,57.48,57.42,57.48,75308.0,56.4815,56.5307,56.4716,56.5307,75308.0
2024-04-30 15:10:00,57.47,57.48,57.39,57.4,59913.0,56.5208,56.5307,56.4421,56.452,59913.0
2024-04-30 15:20:00,57.4,57.43,57.35,57.4,120577.0,56.452,56.4815,56.4028,56.452,120577.0
2024-04-30 15:30:00,57.4,57.42,57.34,57.35,66207.0,56.452,56.4716,56.393,56.4028,66207.0
2024-04-30 15:40:00,57.35,57.4,57.33,57.39,128543.0,56.4028,56.452,56.3831,56.4421,128543.0
2024-04-30 15:50:00,57.38,57.38,57.11,57.14,458067.0,56.4323,56.4323,56.1668,56.1963,458067.0
2024-05-01 09:30:00,57.11,57.28,57.1,57.17,452844.0,56.1668,56.334,56.1569,56.2258,452844.0
2024-05-01 09:40:00,57.17,57.17,56.98,57.07,222574.0,56.2258,56.2258,56.0389,56.1274,222574.0
2024-05-01 09:50:00,57.08,57.14,57.03,57.12,195611.0,56.1373,56.1963,56.0881,56.1766,195611.0
2024-05-01 10:00:00,57.12,57.18,57.02,57.11,322416.0,56.1766,56.2356,56.0783,56.1668,322416.0
2024-05-01 10:10:00,57.11,57.15,57.03,57.07,203779.0,56.1668,56.2061,56.0881,56.1274,203779.0
2024-05-01 10:20:00,57.08,57.1,57.01,57.04,163525.0,56.1373,56.1569,56.0684,56.0979,163525.0
2024-05-01 10:30:00,57.03,57.04,56.97,56.99,134060.0,56.0881,56.0979,56.0291,56.0487,134060.0
2024-05-01 10:40:00,56.99,57.05,56.94,57.04,71127.0,56.0487,56.1078,55.9996,56.0979,71127.0
2024-05-01 10:50:00,57.05,57.12,57.03,57.1,77258.0,56.1078,56.1766,56.0881,56.1569,77258.0
2024-05-01 11:00:00,57.1,57.11,57.03,57.04,76191.0,56.1569,56.1668,56.0881,56.0979,76191.0
2024-05-01 11:10:00,57.04,57.04,56.94,56.94,63801.0,56.0979,56.0979,55.9996,55.9996,63801.0
2024-05-01 11:20:00,56.94,57.04,56.94,57.03,61958.0,55.9996,56.0979,55.9996,56.0881,61958.0
2024-05-01 11:30:00,57.03,57.04,56.98,57.03,83982.0,56.0881,56.0979,56.0389,56.0881,83982.0
2024-05-01 11:40:00,57.03,57.08,57.01,57.01,111584.0,56.0881,56.1373,56.0684,56.0684,111584.0
2024-05-01 11:50:00,57.02,57.04,56.98,56.98,75116.0,56.0783,56.0979,56.0389,56.0389,75116.0
2024-05-01 12:00:00,56.98,57.04,56.94,57.04,52812.0,56.0389,56.0979,55.9996,56.0979,52812.0
2024-05-01 12:10:00,57.05,57.12,57.05,57.11,103993.0,56.1078,56.1766,56.1078,56.1668,103993.0
2024-05-01 12:20:00,57.11,57.14,57.08,57.14,34182.0,56.1668,56.1963,56.1373,56.1963,34182.0
2024-05-01 12:30:00,57.13,57.14,57.07,57.08,114963.0,56.1864,56.1963,56.1274,56.1373,114963.0
2024-05-01 12:40:00,57.08,57.09,57.05,57.05,83854.0,56.1373,56.1471,56.1078,56.1078,83854.0
2024-05-01 12:50:00,57.06,57.07,57.03,57.04,60396.0,56.1176,56.1274,56.0881,56.0979,60396.0
2024-05-01 13:00:00,57.04,57.07,57.0,57.03,80758.0,56.0979,56.1274,56.0586,56.0881,80758.0
2024-05-01 13:10:00,57.03,57.05,57.01,57.04,66985.0,56.0881,56.1078,56.0684,56.0979,66985.0
2024-05-01 13:20:00,57.04,57.14,57.04,57.13,96437.0,56.0979,56.1963,56.0979,56.1864,96437.0
2024-05-01 13:30:00,57.13,57.21,57.12,57.18,73343.0,56.1864,56.2651,56.1766,56.2356,73343.0
2024-05-01 13:40:00,57.18,57.18,57.12,57.14,111766.0,56.2356,56.2356,56.1766,56.1963,111766.0
2024-05-01 13:50:00,57.14,57.15,57.1,57.12,176521.0,56.1963,56.2061,56.1569,56.1766,176521.0
2024-05-01 14:00:00,57.13,57.29,57.09,57.18,460525.0,56.1864,56.3438,56.1471,56.2356,460525.0
2024-05-01 14:10:00,57.18,57.23,57.09,57.19,252488.0,56.2356,56.2848,56.1471,56.2454,252488.0
2024-05-01 14:20:00,57.19,57.38,57.17,57.38,133470.0,56.2454,56.4323,56.2258,56.4323,133470.0
2024-05-01 14:30:00,57.37,57.54,57.05,57.52,764077.0,56.4225,56.5897,56.1078,56.57,764077.0
2024-05-01 14:40:00,57.52,57.92,57.48,57.87,689083.0,56.57,56.9634,56.5307,56.9142,689083.0
2024-05-01 14:50:00,57.88,58.05,57.87,58.01,628200.0,56.924,57.0912,56.9142,57.0519,628200.0
2024-05-01 15:00:00,58.01,58.13,57.84,57.99,765607.0,57.0519,57.1699,56.8847,57.0322,765607.0
2024-05-01 15:10:00,57.99,58.02,57.84,57.87,278558.0,57.0322,57.0617,56.8847,56.9142,278558.0
2024-05-01 15:20:00,57.86,57.97,57.71,57.78,369407.0,56.9044,57.0126,56.7569,56.8257,369407.0
2024-05-01 15:30:00,57.77,57.77,57.41,57.48,476973.0,56.8159,56.8159,56.4618,56.5307,476973.0
2024-05-01 15:40:00,57.49,57.56,57.42,57.5,290059.0,56.5405,56.6093,56.4716,56.5503,290059.0
2024-05-01 15:50:00,57.5,57.5,57.17,57.18,900585.0,56.5503,56.5503,56.2258,56.2356,900585.0
2024-05-02 09:30:00,57.72,57.72,57.39,57.43,372078.0,56.7667,56.7667,56.4421,56.4815,372078.0
2024-05-02 09:40:00,57.44,57.48,57.31,57.31,180455.0,56.4913,56.5307,56.3635,56.3635,180455.0
2024-05-02 09:50:00,57.3,57.39,57.3,57.35,81943.0,56.3536,56.4421,56.3536,56.4028,81943.0
2024-05-02 10:00:00,57.36,57.36,57.09,57.11,153402.0,56.4126,56.4126,56.1471,56.1668,153402.0
2024-05-02 10:10:00,57.13,57.34,57.12,57.31,109548.0,56.1864,56.393,56.1766,56.3635,109548.0
2024-05-02 10:20:00,57.31,57.46,57.27,57.44,109055.0,56.3635,56.511,56.3241,56.4913,109055.0
2024-05-02 10:30:00,57.45,57.48,57.37,57.4,139360.0,56.5011,56.5307,56.4225,56.452,139360.0
2024-05-02 10:40:00,57.39,57.43,57.27,57.43,84745.0,56.4421,56.4815,56.3241,56.4815,84745.0
2024-05-02 10:50:00,57.42,57.57,57.4,57.55,70336.0,56.4716,56.6192,56.452,56.5995,70336.0
2024-05-02 11:00:00,57.55,57.64,57.52,57.63,218018.0,56.5995,56.688,56.57,56.6782,218018.0
2024-05-02 11:10:00,57.63,57.64,57.59,57.61,86982.0,56.6782,56.688,56.6388,56.6585,86982.0
2024-05-02 11:20:00,57.61,57.64,57.55,57.56,55707.0,56.6585,56.688,56.5995,56.6093,55707.0
2024-05-02 11:30:00,57.57,57.58,57.51,57.56,104743.0,56.6192,56.629,56.5602,56.6093,104743.0
2024-05-02 11:40:00,57.55,57.62,57.55,57.6,63363.0,56.5995,56.6683,56.5995,56.6487,63363.0
2024-05-02 11:50:00,57.59,57.65,57.58,57.64,64471.0,56.6388,56.6978,56.629,56.688,64471.0
2024-05-02 12:00:00,57.64,57.66,57.59,57.6,604926.0,56.688,56.7077,56.6388,56.6487,604926.0
2024-05-02 12:10:00,57.6,57.64,57.57,57.58,57634.0,56.6487,56.688,56.6192,56.629,57634.0
2024-05-02 12:20:00,57.57,57.62,57.55,57.62,171447.0,56.6192,56.6683,56.5995,56.6683,171447.0
2024-05-02 12:30:00,57.61,57.62,57.51,57.61,86257.0,56.6585,56.6683,56.5602,56.6585,86257.0
2024-05-02 12:40:00,57.61,57.68,57.6,57.68,65811.0,56.6585,56.7274,56.6487,56.7274,65811.0
2024-05-02 12:50:00,57.67,57.69,57.64,57.68,56199.0,56.7175,56.7372,56.688,56.7274,56199.0
2024-05-02 13:00:00,57.68,57.74,57.68,57.72,78598.0,56.7274,56.7864,56.7274,56.7667,78598.0
2024-05-02 13:10:00,57.72,57.8,57.72,57.79,61620.0,56.7667,56.8454,56.7667,56.8355,61620.0
2024-05-02 13:20:00,57.78,57.84,57.77,57.84,69343.0,56.8257,56.8847,56.8159,56.8847,69343.0
2024-05-02 13:30:00,57.83,57.86,57.76,57.76,139605.0,56.8749,56.9044,56.806,56.806,139605.0
2024-05-02 13:40:00,57.77,57.8,57.72,57.78,66042.0,56.8159,56.8454,56.7667,56.8257,66042.0
2024-05-02 13:50:00,57.78,57.8,57.74,57.79,72431.0,56.8257,56.8454,56.7864,56.8355,72431.0
2024-05-02 14:00:00,57.79,57.87,57.78,57.85,66836.0,56.8355,56.9142,56.8257,56.8945,66836.0
2024-05-02 14:10:00,57.85,57.87,57.8,57.82,78964.0,56.8945,56.9142,56.8454,56.865,78964.0
2024-05-02 14:20:00,57.82,57.89,57.81,57.89,73966.0,56.865,56.9339,56.8552,56.9339,73966.0
2024-05-02 14:30:00,57.88,57.95,57.88,57.94,95229.0,56.924,56.9929,56.924,56.9831,95229.0
2024-05-02 14:40:00,57.93,57.99,57.92,57.98,74999.0,56.9732,57.0322,56.9634,57.0224,74999.0
2024-05-02 14:50:00,57.98,58.01,57.95,57.97,164249.0,57.0224,57.0519,56.9929,57.0126,164249.0
2024-05-02 15:00:00,57.97,58.02,57.91,58.01,122154.0,57.0126,57.0617,56.9536,57.0519,122154.0
2024-05-02 15:10:00,58.01,58.03,57.94,57.95,58267.0,57.0519,57.0716,56.9831,56.9929,58267.0
2024-05-02 15:20:00,57.96,58.0,57.94,57.95,138045.0,57.0027,57.0421,56.9831,56.9929,138045.0
2024-05-02 15:30:00,57.95,57.95,57.83,57.86,216280.0,56.9929,56.9929,56.8749,56.9044,216280.0
2024-05-02 15:40:00,57.86,57.88,57.78,57.83,197697.0,56.9044,56.924,56.8257,56.8749,197697.0
2024-05-02 15:50:00,57.83,57.95,57.79,57.93,444420.0,56.8749,56.9929,56.8355,56.9732,444420.0
2024-05-03 09:30:00,58.75,58.89,58.64,58.71,784037.0,57.7797,57.9174,57.6715,57.7403,784037.0
2024-05-03 09:40:00,58.7,58.9,58.68,58.87,140180.0,57.7305,57.9272,57.7108,57.8977,140180.0
2024-05-03 09:50:00,58.87,58.95,58.79,58.9,118820.0,57.8977,57.9764,57.819,57.9272,118820.0
2024-05-03 10:00:00,58.92,59.05,58.56,58.63,867491.0,57.9469,58.0747,57.5928,57.6617,867491.0
2024-05-03 10:10:00,58.63,58.68,58.5,58.53,157083.0,57.6617,57.7108,57.5338,57.5633,157083.0
2024-05-03 10:20:00,58.54,58.56,58.39,58.53,196179.0,57.5731,57.5928,57.4256,57.5633,196179.0
2024-05-03 10:30:00,58.53,58.59,58.36,58.44,211392.0,57.5633,57.6223,57.3961,57.4748,211392.0
2024-05-03 10:40:00,58.45,58.55,58.4,58.48,119304.0,57.4846,57.583,57.4355,57.5141,119304.0
2024-05-03 10:50:00,58.5,58.5,58.38,58.38,103389.0,57.5338,57.5338,57.4158,57.4158,103389.0
2024-05-03 11:00:00,58.38,58.44,58.31,58.34,71387.0,57.4158,57.4748,57.3469,57.3765,71387.0
2024-05-03 11:10:00,58.34,58.43,58.31,58.41,159145.0,57.3765,57.465,57.3469,57.4453,159145.0
2024-05-03 11:20:00,58.41,58.43,58.37,58.42,68120.0,57.4453,57.465,57.406,57.4551,68120.0
2024-05-03 11:30:00,58.42,58.5,58.41,58.47,83603.0,57.4551,57.5338,57.4453,57.5043,83603.0
2024-05-03 11:40:00,58.48,58.5,58.3,58.35,176674.0,57.5141,57.5338,57.3371,57.3863,176674.0
2024-05-03 11:50:00,58.35,58.48,58.34,58.44,108416.0,57.3863,57.5141,57.3765,57.4748,108416.0
2024-05-03 12:00:00,58.44,58.51,58.44,58.51,75813.0,57.4748,57.5436,57.4748,57.5436,75813.0
2024-05-03 12:10:00,58.51,58.52,58.45,58.47,164683.0,57.5436,57.5535,57.4846,57.5043,164683.0
2024-05-03 12:20:00,58.47,58.52,58.45,58.5,108509.0,57.5043,57.5535,57.4846,57.5338,108509.0
2024-05-03 12:30:00,58.5,58.51,58.47,58.5,125140.0,57.5338,57.5436,57.5043,57.5338,125140.0
2024-05-03 12:40:00,58.5,58.52,58.46,58.46,80389.0,57.5338,57.5535,57.4945,57.4945,80389.0
2024-05-03 12:50:00,58.47,58.48,58.42,58.46,80242.0,57.5043,57.5141,57.4551,57.4945,80242.0
2024-05-03 13:00:00,58.46,58.5,58.44,58.49,88424.0,57.4945,57.5338,57.4748,57.524,88424.0
2024-05-03 13:10:00,58.49,58.52,58.47,58.47,169953.0,57.524,57.5535,57.5043,57.5043,169953.0
2024-05-03 13:20:00,58.47,58.48,58.42,58.43,86956.0,57.5043,57.5141,57.4551,57.465,86956.0
2024-05-03 13:30:00,58.43,58.46,58.37,58.46,106529.0,57.465,57.4945,57.406,57.4945,106529.0
2024-05-03 13:40:00,58.47,58.5,58.45,58.48,89733.0,57.5043,57.5338,57.4846,57.5141,89733.0
2024-05-03 13:50:00,58.49,58.54,58.48,58.51,141831.0,57.524,57.5731,57.5141,57.5436,141831.0
2024-05-03 14:00:00,58.51,58.55,58.5,58.54,127783.0,57.5436,57.583,57.5338,57.5731,127783.0
2024-05-03 14:10:00,58.53,58.55,58.51,58.53,94182.0,57.5633,57.583,57.5436,57.5633,94182.0
2024-05-03 14:20:00,58.53,58.56,58.52,58.53,67471.0,57.5633,57.5928,57.5535,57.5633,67471.0
2024-05-03 14:30:00,58.53,58.55,58.47,58.47,93669.0,57.5633,57.583,57.5043,57.5043,93669.0
2024-05-03 14:40:00,58.47,58.51,58.44,58.47,106967.0,57.5043,57.5436,57.4748,57.5043,106967.0
2024-05-03 14:50:00,58.48,58.49,58.42,58.47,136803.0,57.5141,57.524,57.4551,57.5043,136803.0
2024-05-03 15:00:00,58.47,58.49,58.43,58.47,102584.0,57.5043,57.524,57.465,57.5043,102584.0
2024-05-03 15:10:00,58.47,58.47,58.43,58.47,125283.0,57.5043,57.5043,57.465,57.5043,125283.0
2024-05-03 15:20:00,58.47,58.5,58.45,58.49,93361.0,57.5043,57.5338,57.4846,57.524,93361.0
2024-05-03 15:30:00,58.48,58.5,58.44,58.48,202975.0,57.5141,57.5338,57.4748,57.5141,202975.0
2024-05-03 15:40:00,58.48,58.49,58.44,58.44,150624.0,57.5141,57.524,57.4748,57.4748,150624.0
2024-05-03 15:50:00,58.44,58.53,58.43,58.52,393662.0,57.4748,57.5633,57.465,57.5535,393662.0
2024-05-06 09:30:00,59.09,59.24,58.95,59.06,536516.0,58.1141,58.2616,57.9764,58.0846,536516.0
2024-05-06 09:40:00,59.06,59.23,59.05,59.2,179449.0,58.0846,58.2518,58.0747,58.2222,179449.0
2024-05-06 09:50:00,59.2,59.25,59.16,59.25,129819.0,58.2222,58.2714,58.1829,58.2714,129819.0
2024-05-06 10:00:00,59.26,59.32,59.24,59.3,111545.0,58.2813,58.3403,58.2616,58.3206,111545.0
2024-05-06 10:10:00,59.3,59.34,59.26,59.3,195249.0,58.3206,58.3599,58.2813,58.3206,195249.0
2024-05-06 10:20:00,59.29,59.33,59.27,59.29,134440.0,58.3108,58.3501,58.2911,58.3108,134440.0
2024-05-06 10:30:00,59.29,59.33,59.27,59.31,167582.0,58.3108,58.3501,58.2911,58.3304,167582.0
2024-05-06 10:40:00,59.32,59.33,59.26,59.33,67942.0,58.3403,58.3501,58.2813,58.3501,67942.0
2024-05-06 10:50:00,59.32,59.33,59.24,59.25,55819.0,58.3403,58.3501,58.2616,58.2714,55819.0
2024-05-06 11:00:00,59.24,59.25,59.17,59.19,82837.0,58.2616,58.2714,58.1927,58.2124,82837.0
2024-05-06 11:10:00,59.2,59.21,59.15,59.18,60228.0,58.2222,58.2321,58.1731,58.2026,60228.0
2024-05-06 11:20:00,59.18,59.19,59.16,59.17,53190.0,58.2026,58.2124,58.1829,58.1927,53190.0
2024-05-06 11:30:00,59.18,59.2,59.16,59.2,38151.0,58.2026,58.2222,58.1829,58.2222,38151.0
2024-05-06 11:40:00,59.2,59.23,59.19,59.21,112954.0,58.2222,58.2518,58.2124,58.2321,112954.0
2024-05-06 11:50:00,59.21,59.23,59.2,59.21,95210.0,58.2321,58.2518,58.2222,58.2321,95210.0
2024-05-06 12:00:00,59.21,59.22,59.17,59.2,81604.0,58.2321,58.2419,58.1927,58.2222,81604.0
2024-05-06 12:10:00,59.2,59.21,59.17,59.19,81086.0,58.2222,58.2321,58.1927,58.2124,81086.0
2024-05-06 12:20:00,59.19,59.22,59.16,59.22,97794.0,58.2124,58.2419,58.1829,58.2419,97794.0
2024-05-06 12:30:00,59.22,59.22,59.18,59.21,54076.0,58.2419,58.2419,58.2026,58.2321,54076.0
2024-05-06 12:40:00,59.2,59.21,59.14,59.16,87430.0,58.2222,58.2321,58.1632,58.1829,87430.0
2024-05-06 12:50:00,59.17,59.21,59.14,59.21,68275.0,58.1927,58.2321,58.1632,58.2321,68275.0
2024-05-06 13:00:00,59.22,59.24,59.2,59.21,111988.0,58.2419,58.2616,58.2222,58.2321,111988.0
2024-05-06 13:10:00,59.21,59.23,59.19,59.21,88770.0,58.2321,58.2518,58.2124,58.2321,88770.0
2024-05-06 13:20:00,59.21,59.23,59.2,59.23,57522.0,58.2321,58.2518,58.2222,58.2518,57522.0
2024-05-06 13:30:00,59.23,59.24,59.21,59.23,101880.0,58.2518,58.2616,58.2321,58.2518,101880.0
2024-05-06 13:40:00,59.23,59.24,59.21,59.23,85419.0,58.2518,58.2616,58.2321,58.2518,85419.0
2024-05-06 13:50:00,59.23,59.27,59.22,59.25,119732.0,58.2518,58.2911,58.2419,58.2714,119732.0
2024-05-06 14:00:00,59.24,59.28,59.23,59.26,83024.0,58.2616,58.3009,58.2518,58.2813,83024.0
2024-05-06 14:10:00,59.26,59.27,59.24,59.25,80364.0,58.2813,58.2911,58.2616,58.2714,80364.0
2024-05-06 14:20:00,59.25,59.31,59.24,59.3,84043.0,58.2714,58.3304,58.2616,58.3206,84043.0
2024-05-06 14:30:00,59.3,59.3,59.25,59.26,71623.0,58.3206,58.3206,58.2714,58.2813,71623.0
2024-05-06 14:40:00,59.26,59.27,59.24,59.26,58733.0,58.2813,58.2911,58.2616,58.2813,58733.0
2024-05-06 14:50:00,59.26,59.29,59.25,59.26,149906.0,58.2813,58.3108,58.2714,58.2813,149906.0
2024-05-06 15:00:00,59.25,59.26,59.22,59.23,86682.0,58.2714,58.2813,58.2419,58.2518,86682.0
2024-05-06 15:10:00,59.24,59.24,59.18,59.2,128035.0,58.2616,58.2616,58.2026,58.2222,128035.0
2024-05-06 15:20:00,59.2,59.22,59.19,59.21,123878.0,58.2222,58.2419,58.2124,58.2321,123878.0
2024-05-06 15:30:00,59.21,59.24,59.19,59.23,133388.0,58.2321,58.2616,58.2124,58.2518,133388.0
2024-05-06 15:40:00,59.23,59.26,59.22,59.23,105688.0,58.2518,58.2813,58.2419,58.2518,105688.0
2024-05-06 15:50:00,59.23,59.33,59.21,59.32,265287.0,58.2518,58.3501,58.2321,58.3403,265287.0
2024-05-07 09:30:00,59.43,59.55,59.35,59.55,320179.0,58.4484,58.5665,58.3698,58.5665,320179.0
2024-05-07 09:40:00,59.55,59.62,59.52,59.52,123271.0,58.5665,58.6353,58.537,58.537,123271.0
2024-05-07 09:50:00,59.52,59.64,59.51,59.59,66488.0,58.537,58.655,58.5271,58.6058,66488.0
2024-05-07 10:00:00,59.6,59.63,59.52,59.62,73835.0,58.6156,58.6451,58.537,58.6353,73835.0
2024-05-07 10:10:00,59.63,59.68,59.62,59.66,58305.0,58.6451,58.6943,58.6353,58.6746,58305.0
2024-05-07 10:20:00,59.67,59.68,59.61,59.67,233619.0,58.6845,58.6943,58.6255,58.6845,233619.0
2024-05-07 10:30:00,59.67,59.69,59.62,59.65,75011.0,58.6845,58.7042,58.6353,58.6648,75011.0
2024-05-07 10:40:00,59.64,59.69,59.61,59.69,79745.0,58.655,58.7042,58.6255,58.7042,79745.0
2024-05-07 10:50:00,59.69,59.73,59.66,59.72,99274.0,58.7042,58.7435,58.6746,58.7337,99274.0
2024-05-07 11:00:00,59.73,59.75,59.7,59.71,61668.0,58.7435,58.7632,58.714,58.7238,61668.0
2024-05-07 11:10:00,59.72,59.73,59.69,59.7,152765.0,58.7337,58.7435,58.7042,58.714,152765.0
2024-05-07 11:20:00,59.7,59.73,59.68,59.71,54187.0,58.714,58.7435,58.6943,58.7238,54187.0
2024-05-07 11:30:00,59.71,59.74,59.68,59.73,53805.0,58.7238,58.7533,58.6943,58.7435,53805.0
2024-05-07 11:40:00,59.73,59.77,59.72,59.75,61001.0,58.7435,58.7828,58.7337,58.7632,61001.0
2024-05-07 11:50:00,59.76,59.77,59.72,59.75,111866.0,58.773,58.7828,58.7337,58.7632,111866.0
2024-05-07 12:00:00,59.76,59.77,59.73,59.77,97779.0,58.773,58.7828,58.7435,58.7828,97779.0
2024-05-07 12:10:00,59.77,59.78,59.75,59.77,76113.0,58.7828,58.7927,58.7632,58.7828,76113.0
2024-05-07 12:20:00,59.77,59.78,59.75,59.77,58311.0,58.7828,58.7927,58.7632,58.7828,58311.0
2024-05-07 12:30:00,59.76,59.77,59.73,59.76,52307.0,58.773,58.7828,58.7435,58.773,52307.0
2024-05-07 12:40:00,59.76,59.76,59.71,59.73,74897.0,58.773,58.773,58.7238,58.7435,74897.0
2024-05-07 12:50:00,59.73,59.73,59.68,59.71,106909.0,58.7435,58.7435,58.6943,58.7238,106909.0
2024-05-07 13:00:00,59.71,59.74,59.7,59.74,44192.0,58.7238,58.7533,58.714,58.7533,44192.0
2024-05-07 13:10:00,59.73,59.74,59.7,59.72,73080.0,58.7435,58.7533,58.714,58.7337,73080.0
2024-05-07 13:20:00,59.72,59.75,59.71,59.74,65320.0,58.7337,58.7632,58.7238,58.7533,65320.0
2024-05-07 13:30:00,59.73,59.75,59.69,59.69,63746.0,58.7435,58.7632,58.7042,58.7042,63746.0
2024-05-07 13:40:00,59.69,59.7,59.6,59.61,71088.0,58.7042,58.714,58.6156,58.6255,71088.0
2024-05-07 13:50:00,59.61,59.66,59.57,59.6,78004.0,58.6255,58.6746,58.5861,58.6156,78004.0
2024-05-07 14:00:00,59.59,59.65,59.59,59.6,101832.0,58.6058,58.6648,58.6058,58.6156,101832.0
2024-05-07 14:10:00,59.6,59.64,59.6,59.61,61102.0,58.6156,58.655,58.6156,58.6255,61102.0
2024-05-07 14:20:00,59.61,59.63,59.59,59.63,42849.0,58.6255,58.6451,58.6058,58.6451,42849.0
2024-05-07 14:30:00,59.62,59.64,59.57,59.59,68964.0,58.6353,58.655,58.5861,58.6058,68964.0
2024-05-07 14:40:00,59.59,59.61,59.58,59.59,84031.0,58.6058,58.6255,58.596,58.6058,84031.0
2024-05-07 14:50:00,59.59,59.6,59.57,59.59,122344.0,58.6058,58.6156,58.5861,58.6058,122344.0
2024-05-07 15:00:00,59.6,59.64,59.56,59.63,70623.0,58.6156,58.655,58.5763,58.6451,70623.0
2024-05-07 15:10:00,59.62,59.64,59.56,59.58,94444.0,58.6353,58.655,58.5763,58.596,94444.0
2024-05-07 15:20:00,59.58,59.63,59.58,59.61,150119.0,58.596,58.6451,58.596,58.6255,150119.0
2024-05-07 15:30:00,59.61,59.63,59.58,59.6,78824.0,58.6255,58.6451,58.596,58.6156,78824.0
2024-05-07 15:40:00,59.61,59.62,59.56,59.59,106708.0,58.6255,58.6353,58.5763,58.6058,106708.0
2024-05-07 15:50:00,59.58,59.59,59.45,59.47,1551025.0,58.596,58.6058,58.4681,58.4878,1551025.0
2024-05-08 09:30:00,59.11,59.24,59.09,59.24,248356.0,58.1337,58.2616,58.1141,58.2616,248356.0
2024-05-08 09:40:00,59.24,59.3,59.16,59.29,138047.0,58.2616,58.3206,58.1829,58.3108,138047.0
2024-05-08 09:50:00,59.28,59.32,59.25,59.28,189618.0,58.3009,58.3403,58.2714,58.3009,189618.0
2024-05-08 10:00:00,59.29,59.32,59.21,59.24,86555.0,58.3108,58.3403,58.2321,58.2616,86555.0
2024-05-08 10:10:00,59.24,59.27,59.2,59.24,50979.0,58.2616,58.2911,58.2222,58.2616,50979.0
2024-05-08 10:20:00,59.23,59.31,59.23,59.28,35568.0,58.2518,58.3304,58.2518,58.3009,35568.0
2024-05-08 10:30:00,59.27,59.29,59.23,59.24,69274.0,58.2911,58.3108,58.2518,58.2616,69274.0
2024-05-08 10:40:00,59.24,59.31,59.23,59.3,100139.0,58.2616,58.3304,58.2518,58.3206,100139.0
2024-05-08 10:50:00,59.31,59.32,59.27,59.27,70587.0,58.3304,58.3403,58.2911,58.2911,70587.0
2024-05-08 11:00:00,59.28,59.31,59.24,59.26,53723.0,58.3009,58.3304,58.2616,58.2813,53723.0
2024-05-08 11:10:00,59.25,59.27,59.2,59.23,69173.0,58.2714,58.2911,58.2222,58.2518,69173.0
2024-05-08 11:20:00,59.23,59.26,59.21,59.24,128960.0,58.2518,58.2813,58.2321,58.2616,128960.0
2024-05-08 11:30:00,59.25,59.26,59.21,59.25,37290.0,58.2714,58.2813,58.2321,58.2714,37290.0
2024-05-08 11:40:00,59.24,59.25,59.2,59.21,79077.0,58.2616,58.2714,58.2222,58.2321,79077.0
2024-05-08 11:50:00,59.22,59.23,59.19,59.21,116421.0,58.2419,58.2518,58.2124,58.2321,116421.0
2024-05-08 12:00:00,59.21,59.23,59.19,59.2,50663.0,58.2321,58.2518,58.2124,58.2222,50663.0
2024-05-08 12:10:00,59.2,59.21,59.15,59.19,45293.0,58.2222,58.2321,58.1731,58.2124,45293.0
2024-05-08 12:20:00,59.18,59.19,59.14,59.15,74285.0,58.2026,58.2124,58.1632,58.1731,74285.0
2024-05-08 12:30:00,59.14,59.15,59.04,59.1,218658.0,58.1632,58.1731,58.0649,58.1239,218658.0
2024-05-08 12:40:00,59.09,59.15,59.08,59.14,50778.0,58.1141,58.1731,58.1042,58.1632,50778.0
2024-05-08 12:50:00,59.14,59.16,59.11,59.12,43702.0,58.1632,58.1829,58.1337,58.1436,43702.0
2024-05-08 13:00:00,59.12,59.17,59.07,59.14,150186.0,58.1436,58.1927,58.0944,58.1632,150186.0
2024-05-08 13:10:00,59.15,59.17,59.13,59.16,131252.0,58.1731,58.1927,58.1534,58.1829,131252.0
2024-05-08 13:20:00,59.15,59.17,59.13,59.15,65642.0,58.1731,58.1927,58.1534,58.1731,65642.0
2024-05-08 13:30:00,59.15,59.2,59.14,59.19,59524.0,58.1731,58.2222,58.1632,58.2124,59524.0
2024-05-08 13:40:00,59.19,59.24,59.18,59.23,67332.0,58.2124,58.2616,58.2026,58.2518,67332.0
2024-05-08 13:50:00,59.23,59.26,59.22,59.25,64385.0,58.2518,58.2813,58.2419,58.2714,64385.0
2024-05-08 14:00:00,59.25,59.27,59.22,59.25,51175.0,58.2714,58.2911,58.2419,58.2714,51175.0
2024-05-08 14:10:00,59.25,59.29,59.24,59.29,63594.0,58.2714,58.3108,58.2616,58.3108,63594.0
2024-05-08 14:20:00,59.29,59.32,59.27,59.31,56962.0,58.3108,58.3403,58.2911,58.3304,56962.0
2024-05-08 14:30:00,59.3,59.31,59.25,59.28,91831.0,58.3206,58.3304,58.2714,58.3009,91831.0
2024-05-08 14:40:00,59.28,59.28,59.23,59.24,52261.0,58.3009,58.3009,58.2518,58.2616,52261.0
2024-05-08 14:50:00,59.23,59.24,59.19,59.2,215107.0,58.2518,58.2616,58.2124,58.2222,215107.0
2024-05-08 15:00:00,59.21,59.24,59.16,59.22,129065.0,58.2321,58.2616,58.1829,58.2419,129065.0
2024-05-08 15:10:00,59.22,59.25,59.2,59.25,62733.0,58.2419,58.2714,58.2222,58.2714,62733.0
2024-05-08 15:20:00,59.25,59.26,59.24,59.25,88378.0,58.2714,58.2813,58.2616,58.2714,88378.0
2024-05-08 15:30:00,59.25,59.27,59.24,59.26,53355.0,58.2714,58.2911,58.2616,58.2813,53355.0
2024-05-08 15:40:00,59.25,59.28,59.24,59.26,91740.0,58.2714,58.3009,58.2616,58.2813,91740.0
2024-05-08 15:50:00,59.27,59.31,59.25,59.26,273596.0,58.2911,58.3304,58.2714,58.2813,273596.0
2024-05-09 09:30:00,59.33,59.39,59.25,59.27,322615.0,58.3501,58.4091,58.2714,58.2911,322615.0
2024-05-09 09:40:00,59.26,59.37,59.22,59.36,82670.0,58.2813,58.3894,58.2419,58.3796,82670.0
2024-05-09 09:50:00,59.37,59.42,59.36,59.41,59623.0,58.3894,58.4386,58.3796,58.4288,59623.0
2024-05-09 10:00:00,59.41,59.55,59.41,59.54,60702.0,58.4288,58.5665,58.4288,58.5566,60702.0
2024-05-09 10:10:00,59.55,59.59,59.48,59.54,849185.0,58.5665,58.6058,58.4976,58.5566,849185.0
2024-05-09 10:20:00,59.55,59.64,59.54,59.58,158444.0,58.5665,58.655,58.5566,58.596,158444.0
2024-05-09 10:30:00,59.58,59.67,59.58,59.65,87136.0,58.596,58.6845,58.596,58.6648,87136.0
2024-05-09 10:40:00,59.65,59.67,59.62,59.65,75342.0,58.6648,58.6845,58.6353,58.6648,75342.0
2024-05-09 10:50:00,59.65,59.68,59.63,59.66,140512.0,58.6648,58.6943,58.6451,58.6746,140512.0
2024-05-09 11:00:00,59.66,59.69,59.64,59.67,47798.0,58.6746,58.7042,58.655,58.6845,47798.0
2024-05-09 11:10:00,59.67,59.69,59.65,59.66,86886.0,58.6845,58.7042,58.6648,58.6746,86886.0
2024-05-09 11:20:00,59.66,59.66,59.63,59.64,92334.0,58.6746,58.6746,58.6451,58.655,92334.0
2024-05-09 11:30:00,59.64,59.65,59.59,59.6,96347.0,58.655,58.6648,58.6058,58.6156,96347.0
2024-05-09 11:40:00,59.6,59.62,59.58,59.61,132536.0,58.6156,58.6353,58.596,58.6255,132536.0
2024-05-09 11:50:00,59.61,59.61,59.57,59.6,149006.0,58.6255,58.6255,58.5861,58.6156,149006.0
2024-05-09 12:00:00,59.6,59.64,59.58,59.63,128416.0,58.6156,58.655,58.596,58.6451,128416.0
2024-05-09 12:10:00,59.63,59.68,59.63,59.67,99897.0,58.6451,58.6943,58.6451,58.6845,99897.0
2024-05-09 12:20:00,59.67,59.69,59.65,59.66,116529.0,58.6845,58.7042,58.6648,58.6746,116529.0
2024-05-09 12:30:00,59.65,59.66,59.61,59.65,154236.0,58.6648,58.6746,58.6255,58.6648,154236.0
2024-05-09 12:40:00,59.65,59.67,59.63,59.65,198018.0,58.6648,58.6845,58.6451,58.6648,198018.0
2024-05-09 12:50:00,59.65,59.67,59.64,59.65,111665.0,58.6648,58.6845,58.655,58.6648,111665.0
2024-05-09 13:00:00,59.64,59.71,59.62,59.68,225979.0,58.655,58.7238,58.6353,58.6943,225979.0
2024-05-09 13:10:00,59.68,59.71,59.67,59.67,61865.0,58.6943,58.7238,58.6845,58.6845,61865.0
2024-05-09 13:20:00,59.67,59.71,59.63,59.7,110343.0,58.6845,58.7238,58.6451,58.714,110343.0
2024-05-09 13:30:00,59.7,59.72,59.68,59.72,147051.0,58.714,58.7337,58.6943,58.7337,147051.0
2024-05-09 13:40:00,59.71,59.73,59.68,59.69,88887.0,58.7238,58.7435,58.6943,58.7042,88887.0
2024-05-09 13:50:00,59.69,59.7,59.67,59.68,65720.0,58.7042,58.714,58.6845,58.6943,65720.0
2024-05-09 14:00:00,59.67,59.7,59.65,59.69,86097.0,58.6845,58.714,58.6648,58.7042,86097.0
2024-05-09 14:10:00,59.69,59.7,59.67,59.69,88830.0,58.7042,58.714,58.6845,58.7042,88830.0
2024-05-09 14:20:00,59.69,59.73,59.67,59.72,84025.0,58.7042,58.7435,58.6845,58.7337,84025.0
2024-05-09 14:30:00,59.73,59.74,59.7,59.73,198687.0,58.7435,58.7533,58.714,58.7435,198687.0
2024-05-09 14:40:00,59.73,59.74,59.71,59.73,92728.0,58.7435,58.7533,58.7238,58.7435,92728.0
2024-05-09 14:50:00,59.73,59.78,59.72,59.77,157694.0,58.7435,58.7927,58.7337,58.7828,157694.0
2024-05-09 15:00:00,59.76,59.8,59.75,59.78,109271.0,58.773,58.8123,58.7632,58.7927,109271.0
2024-05-09 15:10:00,59.79,59.79,59.76,59.78,136625.0,58.8025,58.8025,58.773,58.7927,136625.0
2024-05-09 15:20:00,59.78,59.8,59.77,59.78,284416.0,58.7927,58.8123,58.7828,58.7927,284416.0
2024-05-09 15:30:00,59.78,59.84,59.76,59.82,177232.0,58.7927,58.8517,58.773,58.832,177232.0
2024-05-09 15:40:00,59.82,59.82,59.78,59.8,94225.0,58.832,58.832,58.7927,58.8123,94225.0
2024-05-09 15:50:00,59.79,59.88,59.79,59.87,231835.0,58.8025,58.891,58.8025,58.8812,231835.0
2024-05-10 09:30:00,60.05,60.09,60.01,60.01,211354.0,59.0582,59.0975,59.0189,59.0189,211354.0
2024-05-10 09:40:00,60.02,60.03,59.96,60.02,83176.0,59.0287,59.0385,58.9697,59.0287,83176.0
2024-05-10 09:50:00,60.03,60.04,59.98,60.02,41774.0,59.0385,59.0484,58.9894,59.0287,41774.0
2024-05-10 10:00:00,60.0,60.0,59.8,59.89,197558.0,59.009,59.009,58.8123,58.9009,197558.0
2024-05-10 10:10:00,59.89,59.9,59.83,59.83,101410.0,58.9009,58.9107,58.8418,58.8418,101410.0
2024-05-10 10:20:00,59.83,59.84,59.75,59.78,126360.0,58.8418,58.8517,58.7632,58.7927,126360.0
2024-05-10 10:30:00,59.77,59.82,59.74,59.82,71690.0,58.7828,58.832,58.7533,58.832,71690.0
2024-05-10 10:40:00,59.83,59.85,59.78,59.79,84679.0,58.8418,58.8615,58.7927,58.8025,84679.0
2024-05-10 10:50:00,59.78,59.79,59.69,59.72,120516.0,58.7927,58.8025,58.7042,58.7337,120516.0
2024-05-10 11:00:00,59.72,59.75,59.68,59.7,86088.0,58.7337,58.7632,58.6943,58.714,86088.0
2024-05-10 11:10:00,59.7,59.76,59.68,59.72,75330.0,58.714,58.773,58.6943,58.7337,75330.0
2024-05-10 11:20:00,59.73,59.78,59.73,59.77,60299.0,58.7435,58.7927,58.7435,58.7828,60299.0
2024-05-10 11:30:00,59.77,59.79,59.73,59.77,115530.0,58.7828,58.8025,58.7435,58.7828,115530.0
2024-05-10 11:40:00,59.77,59.77,59.71,59.74,93621.0,58.7828,58.7828,58.7238,58.7533,93621.0
2024-05-10 11:50:00,59.75,59.8,59.74,59.79,33798.0,58.7632,58.8123,58.7533,58.8025,33798.0
2024-05-10 12:00:00,59.79,59.79,59.72,59.76,43984.0,58.8025,58.8025,58.7337,58.773,43984.0
2024-05-10 12:10:00,59.76,59.78,59.75,59.78,48652.0,58.773,58.7927,58.7632,58.7927,48652.0
2024-05-10 12:20:00,59.78,59.79,59.73,59.75,66515.0,58.7927,58.8025,58.7435,58.7632,66515.0
2024-05-10 12:30:00,59.75,59.78,59.75,59.77,110084.0,58.7632,58.7927,58.7632,58.7828,110084.0
2024-05-10 12:40:00,59.77,59.82,59.77,59.82,75897.0,58.7828,58.832,58.7828,58.832,75897.0
2024-05-10 12:50:00,59.81,59.82,59.79,59.8,42381.0,58.8222,58.832,58.8025,58.8123,42381.0
2024-05-10 13:00:00,59.79,59.8,59.71,59.72,62769.0,58.8025,58.8123,58.7238,58.7337,62769.0
2024-05-10 13:10:00,59.72,59.72,59.68,59.71,35205.0,58.7337,58.7337,58.6943,58.7238,35205.0
2024-05-10 13:20:00,59.7,59.72,59.69,59.7,42191.0,58.714,58.7337,58.7042,58.714,42191.0
2024-05-10 13:30:00,59.71,59.73,59.7,59.72,46092.0,58.7238,58.7435,58.714,58.7337,46092.0
2024-05-10 13:40:00,59.71,59.72,59.69,59.71,45330.0,58.7238,58.7337,58.7042,58.7238,45330.0
2024-05-10 13:50:00,59.71,59.75,59.71,59.75,39086.0,58.7238,58.7632,58.7238,58.7632,39086.0
2024-05-10 14:00:00,59.74,59.75,59.67,59.72,54203.0,58.7533,58.7632,58.6845,58.7337,54203.0
2024-05-10 14:10:00,59.72,59.76,59.71,59.75,39678.0,58.7337,58.773,58.7238,58.7632,39678.0
2024-05-10 14:20:00,59.75,59.75,59.72,59.73,42970.0,58.7632,58.7632,58.7337,58.7435,42970.0
2024-05-10 14:30:00,59.73,59.74,59.7,59.72,68346.0,58.7435,58.7533,58.714,58.7337,68346.0
2024-05-10 14:40:00,59.72,59.75,59.71,59.75,50278.0,58.7337,58.7632,58.7238,58.7632,50278.0
2024-05-10 14:50:00,59.74,59.78,59.74,59.76,93975.0,58.7533,58.7927,58.7533,58.773,93975.0
2024-05-10 15:00:00,59.75,59.78,59.73,59.77,84834.0,58.7632,58.7927,58.7435,58.7828,84834.0
2024-05-10 15:10:00,59.77,59.8,59.76,59.79,72093.0,58.7828,58.8123,58.773,58.8025,72093.0
2024-05-10 15:20:00,59.79,59.79,59.77,59.78,54781.0,58.8025,58.8025,58.7828,58.7927,54781.0
2024-05-10 15:30:00,59.78,59.82,59.76,59.82,56757.0,58.7927,58.832,58.773,58.832,56757.0
2024-05-10 15:40:00,59.82,59.82,59.76,59.77,69233.0,58.832,58.832,58.773,58.7828,69233.0
2024-05-10 15:50:00,59.77,59.85,59.76,59.81,177811.0,58.7828,58.8615,58.773,58.8222,177811.0
2024-05-13 09:30:00,60.15,60.24,60.12,60.12,207292.0,59.1566,59.2451,59.1271,59.1271,207292.0
2024-05-13 09:40:00,60.12,60.22,60.07,60.21,64692.0,59.1271,59.2254,59.0779,59.2156,64692.0
2024-05-13 09:50:00,60.21,60.3,60.21,60.3,87669.0,59.2156,59.3041,59.2156,59.3041,87669.0
2024-05-13 10:00:00,60.3,60.32,60.27,60.31,159544.0,59.3041,59.3237,59.2746,59.3139,159544.0
2024-05-13 10:10:00,60.31,60.31,60.23,60.25,73038.0,59.3139,59.3139,59.2352,59.2549,73038.0
2024-05-13 10:20:00,60.24,60.24,60.17,60.23,44199.0,59.2451,59.2451,59.1762,59.2352,44199.0
2024-05-13 10:30:00,60.23,60.24,60.19,60.21,112259.0,59.2352,59.2451,59.1959,59.2156,112259.0
2024-05-13 10:40:00,60.21,60.23,60.14,60.15,46653.0,59.2156,59.2352,59.1467,59.1566,46653.0
2024-05-13 10:50:00,60.16,60.16,60.11,60.13,87859.0,59.1664,59.1664,59.1172,59.1369,87859.0
2024-05-13 11:00:00,60.13,60.15,60.08,60.13,73838.0,59.1369,59.1566,59.0877,59.1369,73838.0
2024-05-13 11:10:00,60.12,60.15,60.1,60.11,44015.0,59.1271,59.1566,59.1074,59.1172,44015.0
2024-05-13 11:20:00,60.11,60.11,60.03,60.04,52525.0,59.1172,59.1172,59.0385,59.0484,52525.0
2024-05-13 11:30:00,60.03,60.03,59.96,60.0,80658.0,59.0385,59.0385,58.9697,59.009,80658.0
2024-05-13 11:40:00,60.0,60.02,59.97,60.02,72684.0,59.009,59.0287,58.9795,59.0287,72684.0
2024-05-13 11:50:00,60.02,60.04,60.01,60.02,28370.0,59.0287,59.0484,59.0189,59.0287,28370.0
2024-05-13 12:00:00,60.02,60.04,60.01,60.02,43504.0,59.0287,59.0484,59.0189,59.0287,43504.0
2024-05-13 12:10:00,60.01,60.02,59.99,60.01,44811.0,59.0189,59.0287,58.9992,59.0189,44811.0
2024-05-13 12:20:00,60.0,60.01,59.98,60.0,26579.0,59.009,59.0189,58.9894,59.009,26579.0
2024-05-13 12:30:00,60.0,60.0,59.97,59.98,119684.0,59.009,59.009,58.9795,58.9894,119684.0
2024-05-13 12:40:00,59.98,59.98,59.94,59.95,88195.0,58.9894,58.9894,58.95,58.9599,88195.0
2024-05-13 12:50:00,59.95,59.96,59.93,59.93,50395.0,58.9599,58.9697,58.9402,58.9402,50395.0
2024-05-13 13:00:00,59.93,59.93,59.81,59.81,57211.0,58.9402,58.9402,58.8222,58.8222,57211.0
2024-05-13 13:10:00,59.81,59.86,59.77,59.84,62906.0,58.8222,58.8713,58.7828,58.8517,62906.0
2024-05-13 13:20:00,59.85,59.87,59.82,59.85,42387.0,58.8615,58.8812,58.832,58.8615,42387.0
2024-05-13 13:30:00,59.85,59.86,59.81,59.82,50329.0,58.8615,58.8713,58.8222,58.832,50329.0
2024-05-13 13:40:00,59.82,59.83,59.8,59.82,117811.0,58.832,58.8418,58.8123,58.832,117811.0
2024-05-13 13:50:00,59.82,59.87,59.82,59.86,60723.0,58.832,58.8812,58.832,58.8713,60723.0
2024-05-13 14:00:00,59.86,59.87,59.82,59.85,86527.0,58.8713,58.8812,58.832,58.8615,86527.0
2024-05-13 14:10:00,59.85,59.86,59.83,59.84,66946.0,58.8615,58.8713,58.8418,58.8517,66946.0
2024-05-13 14:20:00,59.84,59.85,59.81,59.84,53971.0,58.8517,58.8615,58.8222,58.8517,53971.0
2024-05-13 14:30:00,59.83,59.88,59.82,59.88,102850.0,58.8418,58.891,58.832,58.891,102850.0
2024-05-13 14:40:00,59.87,59.88,59.85,59.85,41718.0,58.8812,58.891,58.8615,58.8615,41718.0
2024-05-13 14:50:00,59.85,59.85,59.83,59.85,37802.0,58.8615,58.8615,58.8418,58.8615,37802.0
2024-05-13 15:00:00,59.85,59.88,59.84,59.86,57584.0,58.8615,58.891,58.8517,58.8713,57584.0
2024-05-13 15:10:00,59.85,59.88,59.85,59.88,80115.0,58.8615,58.891,58.8615,58.891,80115.0
2024-05-13 15:20:00,59.88,59.88,59.78,59.8,86329.0,58.891,58.891,58.7927,58.8123,86329.0
2024-05-13 15:30:00,59.8,59.82,59.79,59.79,76085.0,58.8123,58.832,58.8025,58.8025,76085.0
2024-05-13 15:40:00,59.8,59.83,59.76,59.77,83436.0,58.8123,58.8418,58.773,58.7828,83436.0
2024-05-13 15:50:00,59.76,59.81,59.75,59.78,210952.0,58.773,58.8222,58.7632,58.7927,210952.0
2024-05-14 09:30:00,60.41,60.52,60.17,60.22,362554.0,59.4123,59.5204,59.1762,59.2254,362554.0
2024-05-14 09:40:00,60.22,60.29,60.15,60.18,300693.0,59.2254,59.2942,59.1566,59.1861,300693.0
2024-05-14 09:50:00,60.19,60.36,60.18,60.34,128237.0,59.1959,59.3631,59.1861,59.3434,128237.0
2024-05-14 10:00:00,60.34,60.37,60.29,60.37,142489.0,59.3434,59.3729,59.2942,59.3729,142489.0
2024-05-14 10:10:00,60.37,60.4,60.25,60.26,117322.0,59.3729,59.4024,59.2549,59.2647,117322.0
2024-05-14 10:20:00,60.27,60.35,60.25,60.33,153190.0,59.2746,59.3533,59.2549,59.3336,153190.0
2024-05-14 10:30:00,60.33,60.33,60.16,60.19,103186.0,59.3336,59.3336,59.1664,59.1959,103186.0
2024-05-14 10:40:00,60.18,60.24,60.15,60.23,113243.0,59.1861,59.2451,59.1566,59.2352,113243.0
2024-05-14 10:50:00,60.22,60.29,60.19,60.26,75126.0,59.2254,59.2942,59.1959,59.2647,75126.0
2024-05-14 11:00:00,60.27,60.31,60.27,60.31,89659.0,59.2746,59.3139,59.2746,59.3139,89659.0
2024-05-14 11:10:00,60.32,60.32,60.26,60.27,194504.0,59.3237,59.3237,59.2647,59.2746,194504.0
2024-05-14 11:20:00,60.27,60.28,60.24,60.28,52707.0,59.2746,59.2844,59.2451,59.2844,52707.0
2024-05-14 11:30:00,60.28,60.28,60.23,60.24,82564.0,59.2844,59.2844,59.2352,59.2451,82564.0
2024-05-14 11:40:00,60.25,60.28,60.23,60.27,57951.0,59.2549,59.2844,59.2352,59.2746,57951.0
2024-05-14 11:50:00,60.26,60.28,60.21,60.21,112442.0,59.2647,59.2844,59.2156,59.2156,112442.0
2024-05-14 12:00:00,60.21,60.23,60.2,60.23,47131.0,59.2156,59.2352,59.2057,59.2352,47131.0
2024-05-14 12:10:00,60.23,60.25,60.19,60.2,140618.0,59.2352,59.2549,59.1959,59.2057,140618.0
2024-05-14 12:20:00,60.2,60.22,60.19,60.19,50671.0,59.2057,59.2254,59.1959,59.1959,50671.0
2024-05-14 12:30:00,60.19,60.2,60.17,60.18,67855.0,59.1959,59.2057,59.1762,59.1861,67855.0
2024-05-14 12:40:00,60.19,60.2,60.15,60.16,144798.0,59.1959,59.2057,59.1566,59.1664,144798.0
2024-05-14 12:50:00,60.15,60.17,60.09,60.12,142512.0,59.1566,59.1762,59.0975,59.1271,142512.0
2024-05-14 13:00:00,60.12,60.13,60.06,60.08,86040.0,59.1271,59.1369,59.068,59.0877,86040.0
2024-05-14 13:10:00,60.08,60.09,60.04,60.09,75616.0,59.0877,59.0975,59.0484,59.0975,75616.0
2024-05-14 13:20:00,60.09,60.14,60.08,60.13,50855.0,59.0975,59.1467,59.0877,59.1369,50855.0
2024-05-14 13:30:00,60.14,60.16,60.12,60.15,93770.0,59.1467,59.1664,59.1271,59.1566,93770.0
2024-05-14 13:40:00,60.15,60.18,60.11,60.12,68542.0,59.1566,59.1861,59.1172,59.1271,68542.0
2024-05-14 13:50:00,60.12,60.13,60.1,60.12,64790.0,59.1271,59.1369,59.1074,59.1271,64790.0
2024-05-14 14:00:00,60.13,60.17,60.12,60.15,67916.0,59.1369,59.1762,59.1271,59.1566,67916.0
2024-05-14 14:10:00,60.16,60.23,60.15,60.19,108023.0,59.1664,59.2352,59.1566,59.1959,108023.0
2024-05-14 14:20:00,60.2,60.2,60.16,60.18,149524.0,59.2057,59.2057,59.1664,59.1861,149524.0
2024-05-14 14:30:00,60.17,60.23,60.16,60.23,129828.0,59.1762,59.2352,59.1664,59.2352,129828.0
2024-05-14 14:40:00,60.23,60.28,60.21,60.23,67186.0,59.2352,59.2844,59.2156,59.2352,67186.0
2024-05-14 14:50:00,60.23,60.25,60.2,60.24,93760.0,59.2352,59.2549,59.2057,59.2451,93760.0
2024-05-14 15:00:00,60.24,60.25,60.2,60.21,77610.0,59.2451,59.2549,59.2057,59.2156,77610.0
2024-05-14 15:10:00,60.21,60.24,60.19,60.24,82232.0,59.2156,59.2451,59.1959,59.2451,82232.0
2024-05-14 15:20:00,60.23,60.27,60.23,60.26,84494.0,59.2352,59.2746,59.2352,59.2647,84494.0
2024-05-14 15:30:00,60.26,60.28,60.24,60.26,208630.0,59.2647,59.2844,59.2451,59.2647,208630.0
2024-05-14 15:40:00,60.26,60.31,60.26,60.29,119902.0,59.2647,59.3139,59.2647,59.2942,119902.0
2024-05-14 15:50:00,60.3,60.39,60.3,60.33,255775.0,59.3041,59.3926,59.3041,59.3336,255775.0
2024-05-15 09:30:00,60.77,60.88,60.7,60.76,460346.0,59.7663,59.8745,59.6975,59.7565,460346.0
2024-05-15 09:40:00,60.76,60.82,60.63,60.64,166727.0,59.7565,59.8155,59.6286,59.6385,166727.0
2024-05-15 09:50:00,60.63,60.65,60.49,60.49,112802.0,59.6286,59.6483,59.4909,59.4909,112802.0
2024-05-15 10:00:00,60.5,60.61,60.46,60.55,144735.0,59.5008,59.609,59.4614,59.5499,144735.0
2024-05-15 10:10:00,60.55,60.57,60.46,60.53,130536.0,59.5499,59.5696,59.4614,59.5303,130536.0
2024-05-15 10:20:00,60.53,60.56,60.5,60.5,87999.0,59.5303,59.5598,59.5008,59.5008,87999.0
2024-05-15 10:30:00,60.5,60.61,60.49,60.59,85165.0,59.5008,59.609,59.4909,59.5893,85165.0
2024-05-15 10:40:00,60.59,60.64,60.58,60.63,66788.0,59.5893,59.6385,59.5795,59.6286,66788.0
2024-05-15 10:50:00,60.63,60.64,60.57,60.59,59182.0,59.6286,59.6385,59.5696,59.5893,59182.0
2024-05-15 11:00:00,60.59,60.64,60.56,60.61,127515.0,59.5893,59.6385,59.5598,59.609,127515.0
2024-05-15 11:10:00,60.61,60.68,60.6,60.68,66382.0,59.609,59.6778,59.5991,59.6778,66382.0
2024-05-15 11:20:00,60.68,60.71,60.65,60.69,82752.0,59.6778,59.7073,59.6483,59.6876,82752.0
2024-05-15 11:30:00,60.7,60.74,60.69,60.71,62048.0,59.6975,59.7368,59.6876,59.7073,62048.0
2024-05-15 11:40:00,60.71,60.73,60.69,60.7,29288.0,59.7073,59.727,59.6876,59.6975,29288.0
2024-05-15 11:50:00,60.7,60.7,60.67,60.68,98287.0,59.6975,59.6975,59.668,59.6778,98287.0
2024-05-15 12:00:00,60.68,60.68,60.62,60.64,78082.0,59.6778,59.6778,59.6188,59.6385,78082.0
2024-05-15 12:10:00,60.65,60.68,60.64,60.68,59185.0,59.6483,59.6778,59.6385,59.6778,59185.0
2024-05-15 12:20:00,60.68,60.71,60.67,60.69,44293.0,59.6778,59.7073,59.668,59.6876,44293.0
2024-05-15 12:30:00,60.7,60.72,60.68,60.69,68952.0,59.6975,59.7171,59.6778,59.6876,68952.0
2024-05-15 12:40:00,60.69,60.71,60.68,60.69,100876.0,59.6876,59.7073,59.6778,59.6876,100876.0
2024-05-15 12:50:00,60.69,60.73,60.68,60.72,63847.0,59.6876,59.727,59.6778,59.7171,63847.0
2024-05-15 13:00:00,60.72,60.75,60.7,60.71,84434.0,59.7171,59.7466,59.6975,59.7073,84434.0
2024-05-15 13:10:00,60.72,60.73,60.7,60.71,41758.0,59.7171,59.727,59.6975,59.7073,41758.0
2024-05-15 13:20:00,60.71,60.71,60.67,60.71,35329.0,59.7073,59.7073,59.668,59.7073,35329.0
2024-05-15 13:30:00,60.71,60.72,60.68,60.7,63433.0,59.7073,59.7171,59.6778,59.6975,63433.0
2024-05-15 13:40:00,60.69,60.69,60.63,60.64,70181.0,59.6876,59.6876,59.6286,59.6385,70181.0
2024-05-15 13:50:00,60.65,60.71,60.64,60.71,134549.0,59.6483,59.7073,59.6385,59.7073,134549.0
2024-05-15 14:00:00,60.7,60.71,60.69,60.71,68845.0,59.6975,59.7073,59.6876,59.7073,68845.0
2024-05-15 14:10:00,60.71,60.72,60.67,60.68,71377.0,59.7073,59.7171,59.668,59.6778,71377.0
2024-05-15 14:20:00,60.69,60.7,60.66,60.7,73232.0,59.6876,59.6975,59.6581,59.6975,73232.0
2024-05-15 14:30:00,60.7,60.7,60.66,60.7,118350.0,59.6975,59.6975,59.6581,59.6975,118350.0
2024-05-15 14:40:00,60.69,60.7,60.66,60.67,69078.0,59.6876,59.6975,59.6581,59.668,69078.0
2024-05-15 14:50:00,60.67,60.7,60.66,60.69,87571.0,59.668,59.6975,59.6581,59.6876,87571.0
2024-05-15 15:00:00,60.69,60.69,60.66,60.68,96636.0,59.6876,59.6876,59.6581,59.6778,96636.0
2024-05-15 15:10:00,60.67,60.71,60.67,60.69,67956.0,59.668,59.7073,59.668,59.6876,67956.0
2024-05-15 15:20:00,60.69,60.73,60.68,60.69,183135.0,59.6876,59.727,59.6778,59.6876,183135.0
2024-05-15 15:30:00,60.69,60.71,60.67,60.71,121575.0,59.6876,59.7073,59.668,59.7073,121575.0
2024-05-15 15:40:00,60.7,60.73,60.7,60.71,160114.0,59.6975,59.727,59.6975,59.7073,160114.0
2024-05-15 15:50:00,60.7,60.8,60.68,60.77,244472.0,59.6975,59.7958,59.6778,59.7663,244472.0
2024-05-16 09:30:00,60.69,60.81,60.55,60.56,205274.0,59.6876,59.8057,59.5499,59.5598,205274.0
2024-05-16 09:40:00,60.56,60.61,60.55,60.57,1200460.0,59.5598,59.609,59.5499,59.5696,1200460.0
2024-05-16 09:50:00,60.58,60.6,60.5,60.55,127506.0,59.5795,59.5991,59.5008,59.5499,127506.0
2024-05-16 10:00:00,60.54,60.57,60.47,60.51,121019.0,59.5401,59.5696,59.4713,59.5106,121019.0
2024-05-16 10:10:00,60.51,60.62,60.51,60.61,132015.0,59.5106,59.6188,59.5106,59.609,132015.0
2024-05-16 10:20:00,60.6,60.6,60.52,60.53,173390.0,59.5991,59.5991,59.5204,59.5303,173390.0
2024-05-16 10:30:00,60.53,60.56,60.51,60.53,128740.0,59.5303,59.5598,59.5106,59.5303,128740.0
2024-05-16 10:40:00,60.53,60.58,60.52,60.56,63026.0,59.5303,59.5795,59.5204,59.5598,63026.0
2024-05-16 10:50:00,60.56,60.59,60.55,60.57,60601.0,59.5598,59.5893,59.5499,59.5696,60601.0
2024-05-16 11:00:00,60.57,60.6,60.56,60.59,107199.0,59.5696,59.5991,59.5598,59.5893,107199.0
2024-05-16 11:10:00,60.59,60.6,60.47,60.51,157838.0,59.5893,59.5991,59.4713,59.5106,157838.0
2024-05-16 11:20:00,60.51,60.55,60.49,60.55,56764.0,59.5106,59.5499,59.4909,59.5499,56764.0
2024-05-16 11:30:00,60.54,60.55,60.5,60.51,73860.0,59.5401,59.5499,59.5008,59.5106,73860.0
2024-05-16 11:40:00,60.51,60.53,60.49,60.52,941951.0,59.5106,59.5303,59.4909,59.5204,941951.0
2024-05-16 11:50:00,60.52,60.54,60.51,60.52,182782.0,59.5204,59.5401,59.5106,59.5204,182782.0
2024-05-16 12:00:00,60.52,60.52,60.43,60.48,237062.0,59.5204,59.5204,59.4319,59.4811,237062.0
2024-05-16 12:10:00,60.48,60.5,60.46,60.46,191126.0,59.4811,59.5008,59.4614,59.4614,191126.0
2024-05-16 12:20:00,60.46,60.48,60.44,60.46,86946.0,59.4614,59.4811,59.4418,59.4614,86946.0
2024-05-16 12:30:00,60.45,60.46,60.42,60.46,54836.0,59.4516,59.4614,59.4221,59.4614,54836.0
2024-05-16 12:40:00,60.45,60.48,60.44,60.47,46602.0,59.4516,59.4811,59.4418,59.4713,46602.0
2024-05-16 12:50:00,60.47,60.5,60.47,60.47,35845.0,59.4713,59.5008,59.4713,59.4713,35845.0
2024-05-16 13:00:00,60.48,60.48,60.45,60.47,69295.0,59.4811,59.4811,59.4516,59.4713,69295.0
2024-05-16 13:10:00,60.47,60.48,60.45,60.47,68854.0,59.4713,59.4811,59.4516,59.4713,68854.0
2024-05-16 13:20:00,60.47,60.48,60.32,60.38,140261.0,59.4713,59.4811,59.3237,59.3828,140261.0
2024-05-16 13:30:00,60.39,60.42,60.37,60.38,100964.0,59.3926,59.4221,59.3729,59.3828,100964.0
2024-05-16 13:40:00,60.37,60.39,60.34,60.35,50315.0,59.3729,59.3926,59.3434,59.3533,50315.0
2024-05-16 13:50:00,60.36,60.41,60.35,60.4,55295.0,59.3631,59.4123,59.3533,59.4024,55295.0
2024-05-16 14:00:00,60.41,60.42,60.37,60.38,76526.0,59.4123,59.4221,59.3729,59.3828,76526.0
2024-05-16 14:10:00,60.37,60.38,60.3,60.35,84074.0,59.3729,59.3828,59.3041,59.3533,84074.0
2024-05-16 14:20:00,60.35,60.38,60.32,60.35,130103.0,59.3533,59.3828,59.3237,59.3533,130103.0
2024-05-16 14:30:00,60.34,60.39,60.34,60.38,67635.0,59.3434,59.3926,59.3434,59.3828,67635.0
2024-05-16 14:40:00,60.38,60.42,60.37,60.39,105198.0,59.3828,59.4221,59.3729,59.3926,105198.0
2024-05-16 14:50:00,60.39,60.43,60.38,60.42,76799.0,59.3926,59.4319,59.3828,59.4221,76799.0
2024-05-16 15:00:00,60.43,60.44,60.4,60.43,93285.0,59.4319,59.4418,59.4024,59.4319,93285.0
2024-05-16 15:10:00,60.43,60.45,60.4,60.42,87984.0,59.4319,59.4516,59.4024,59.4221,87984.0
2024-05-16 15:20:00,60.41,60.42,60.38,60.4,111315.0,59.4123,59.4221,59.3828,59.4024,111315.0
2024-05-16 15:30:00,60.39,60.4,60.3,60.33,420979.0,59.3926,59.4024,59.3041,59.3336,420979.0
2024-05-16 15:40:00,60.32,60.34,60.3,60.3,170135.0,59.3237,59.3434,59.3041,59.3041,170135.0
2024-05-16 15:50:00,60.31,60.38,60.23,60.25,279653.0,59.3139,59.3828,59.2352,59.2549,279653.0
2024-05-17 09:30:00,60.24,60.35,60.18,60.19,262629.0,59.2451,59.3533,59.1861,59.1959,262629.0
2024-05-17 09:40:00,60.19,60.25,60.15,60.25,67880.0,59.1959,59.2549,59.1566,59.2549,67880.0
2024-05-17 09:50:00,60.25,60.3,60.23,60.25,233474.0,59.2549,59.3041,59.2352,59.2549,233474.0
2024-05-17 10:00:00,60.22,60.26,60.18,60.19,64856.0,59.2254,59.2647,59.1861,59.1959,64856.0
2024-05-17 10:10:00,60.19,60.22,60.16,60.21,41453.0,59.1959,59.2254,59.1664,59.2156,41453.0
2024-05-17 10:20:00,60.22,60.29,60.22,60.28,43232.0,59.2254,59.2942,59.2254,59.2844,43232.0
2024-05-17 10:30:00,60.28,60.29,60.17,60.18,60265.0,59.2844,59.2942,59.1762,59.1861,60265.0
2024-05-17 10:40:00,60.18,60.23,60.16,60.23,46899.0,59.1861,59.2352,59.1664,59.2352,46899.0
2024-05-17 10:50:00,60.23,60.27,60.22,60.23,89572.0,59.2352,59.2746,59.2254,59.2352,89572.0
2024-05-17 11:00:00,60.23,60.25,60.19,60.22,67521.0,59.2352,59.2549,59.1959,59.2254,67521.0
2024-05-17 11:10:00,60.21,60.23,60.2,60.22,46363.0,59.2156,59.2352,59.2057,59.2254,46363.0
2024-05-17 11:20:00,60.21,60.21,60.15,60.16,77550.0,59.2156,59.2156,59.1566,59.1664,77550.0
2024-05-17 11:30:00,60.16,60.16,60.13,60.15,43981.0,59.1664,59.1664,59.1369,59.1566,43981.0
2024-05-17 11:40:00,60.15,60.18,60.14,60.17,42521.0,59.1566,59.1861,59.1467,59.1762,42521.0
2024-05-17 11:50:00,60.18,60.23,60.17,60.23,123025.0,59.1861,59.2352,59.1762,59.2352,123025.0
2024-05-17 12:00:00,60.22,60.26,60.21,60.23,125137.0,59.2254,59.2647,59.2156,59.2352,125137.0
2024-05-17 12:10:00,60.23,60.24,60.21,60.21,151789.0,59.2352,59.2451,59.2156,59.2156,151789.0
2024-05-17 12:20:00,60.22,60.22,60.17,60.18,90192.0,59.2254,59.2254,59.1762,59.1861,90192.0
2024-05-17 12:30:00,60.18,60.22,60.17,60.21,72486.0,59.1861,59.2254,59.1762,59.2156,72486.0
2024-05-17 12:40:00,60.2,60.21,60.14,60.18,63284.0,59.2057,59.2156,59.1467,59.1861,63284.0
2024-05-17 12:50:00,60.18,60.21,60.17,60.2,45796.0,59.1861,59.2156,59.1762,59.2057,45796.0
2024-05-17 13:00:00,60.2,60.21,60.19,60.21,57057.0,59.2057,59.2156,59.1959,59.2156,57057.0
2024-05-17 13:10:00,60.21,60.22,60.15,60.16,51818.0,59.2156,59.2254,59.1566,59.1664,51818.0
2024-05-17 13:20:00,60.16,60.2,60.15,60.19,110085.0,59.1664,59.2057,59.1566,59.1959,110085.0
2024-05-17 13:30:00,60.2,60.22,60.17,60.21,60993.0,59.2057,59.2254,59.1762,59.2156,60993.0
2024-05-17 13:40:00,60.21,60.23,60.19,60.2,42586.0,59.2156,59.2352,59.1959,59.2057,42586.0
2024-05-17 13:50:00,60.2,60.21,60.19,60.2,43357.0,59.2057,59.2156,59.1959,59.2057,43357.0
2024-05-17 14:00:00,60.19,60.19,60.15,60.18,55447.0,59.1959,59.1959,59.1566,59.1861,55447.0
2024-05-17 14:10:00,60.18,60.19,60.12,60.15,164301.0,59.1861,59.1959,59.1271,59.1566,164301.0
2024-05-17 14:20:00,60.14,60.16,60.08,60.15,131804.0,59.1467,59.1664,59.0877,59.1566,131804.0
2024-05-17 14:30:00,60.16,60.2,60.15,60.19,51172.0,59.1664,59.2057,59.1566,59.1959,51172.0
2024-05-17 14:40:00,60.2,60.2,60.17,60.2,58289.0,59.2057,59.2057,59.1762,59.2057,58289.0
2024-05-17 14:50:00,60.19,60.27,60.19,60.23,134179.0,59.1959,59.2746,59.1959,59.2352,134179.0
2024-05-17 15:00:00,60.23,60.26,60.22,60.26,78467.0,59.2352,59.2647,59.2254,59.2647,78467.0
2024-05-17 15:10:00,60.26,60.29,60.24,60.27,100810.0,59.2647,59.2942,59.2451,59.2746,100810.0
2024-05-17 15:20:00,60.28,60.3,60.24,60.26,85781.0,59.2844,59.3041,59.2451,59.2647,85781.0
2024-05-17 15:30:00,60.27,60.27,60.23,60.27,90870.0,59.2746,59.2746,59.2352,59.2746,90870.0
2024-05-17 15:40:00,60.27,60.27,60.2,60.21,105494.0,59.2746,59.2746,59.2057,59.2156,105494.0
2024-05-17 15:50:00,60.21,60.3,60.2,60.29,219847.0,59.2156,59.3041,59.2057,59.2942,219847.0
2024-05-20 09:30:00,60.32,60.45,60.25,60.25,267974.0,59.3237,59.4516,59.2549,59.2549,267974.0
2024-05-20 09:40:00,60.25,60.3,60.23,60.3,53562.0,59.2549,59.3041,59.2352,59.3041,53562.0
2024-05-20 09:50:00,60.3,60.4,60.3,60.39,102149.0,59.3041,59.4024,59.3041,59.3926,102149.0
2024-05-20 10:00:00,60.39,60.44,60.33,60.43,49321.0,59.3926,59.4418,59.3336,59.4319,49321.0
2024-05-20 10:10:00,60.43,60.45,60.37,60.38,38362.0,59.4319,59.4516,59.3729,59.3828,38362.0
2024-05-20 10:20:00,60.37,60.39,60.32,60.37,74865.0,59.3729,59.3926,59.3237,59.3729,74865.0
2024-05-20 10:30:00,60.36,60.42,60.35,60.41,48034.0,59.3631,59.4221,59.3533,59.4123,48034.0
2024-05-20 10:40:00,60.41,60.46,60.4,60.46,100733.0,59.4123,59.4614,59.4024,59.4614,100733.0
2024-05-20 10:50:00,60.46,60.49,60.45,60.49,94372.0,59.4614,59.4909,59.4516,59.4909,94372.0
2024-05-20 11:00:00,60.49,60.49,60.45,60.47,39010.0,59.4909,59.4909,59.4516,59.4713,39010.0
2024-05-20 11:10:00,60.47,60.53,60.46,60.53,58379.0,59.4713,59.5303,59.4614,59.5303,58379.0
2024-05-20 11:20:00,60.53,60.54,60.5,60.54,105016.0,59.5303,59.5401,59.5008,59.5401,105016.0
2024-05-20 11:30:00,60.54,60.56,60.51,60.52,73354.0,59.5401,59.5598,59.5106,59.5204,73354.0
2024-05-20 11:40:00,60.51,60.51,60.45,60.46,88319.0,59.5106,59.5106,59.4516,59.4614,88319.0
2024-05-20 11:50:00,60.47,60.48,60.46,60.48,60740.0,59.4713,59.4811,59.4614,59.4811,60740.0
2024-05-20 12:00:00,60.48,60.48,60.46,60.46,118036.0,59.4811,59.4811,59.4614,59.4614,118036.0
2024-05-20 12:10:00,60.46,60.46,60.41,60.42,94863.0,59.4614,59.4614,59.4123,59.4221,94863.0
2024-05-20 12:20:00,60.42,60.44,60.41,60.42,123984.0,59.4221,59.4418,59.4123,59.4221,123984.0
2024-05-20 12:30:00,60.43,60.45,60.41,60.44,56146.0,59.4319,59.4516,59.4123,59.4418,56146.0
2024-05-20 12:40:00,60.43,60.45,60.41,60.42,156975.0,59.4319,59.4516,59.4123,59.4221,156975.0
2024-05-20 12:50:00,60.42,60.44,60.41,60.44,54598.0,59.4221,59.4418,59.4123,59.4418,54598.0
2024-05-20 13:00:00,60.44,60.44,60.39,60.41,46856.0,59.4418,59.4418,59.3926,59.4123,46856.0
2024-05-20 13:10:00,60.41,60.42,60.4,60.41,32387.0,59.4123,59.4221,59.4024,59.4123,32387.0
2024-05-20 13:20:00,60.41,60.41,60.32,60.36,63979.0,59.4123,59.4123,59.3237,59.3631,63979.0
2024-05-20 13:30:00,60.35,60.35,60.32,60.35,281352.0,59.3533,59.3533,59.3237,59.3533,281352.0
2024-05-20 13:40:00,60.34,60.37,60.33,60.36,77622.0,59.3434,59.3729,59.3336,59.3631,77622.0
2024-05-20 13:50:00,60.36,60.36,60.32,60.34,63666.0,59.3631,59.3631,59.3237,59.3434,63666.0
2024-05-20 14:00:00,60.33,60.34,60.21,60.28,111680.0,59.3336,59.3434,59.2156,59.2844,111680.0
2024-05-20 14:10:00,60.27,60.31,60.26,60.29,97118.0,59.2746,59.3139,59.2647,59.2942,97118.0
2024-05-20 14:20:00,60.29,60.32,60.29,60.32,64272.0,59.2942,59.3237,59.2942,59.3237,64272.0
2024-05-20 14:30:00,60.32,60.34,60.31,60.34,223265.0,59.3237,59.3434,59.3139,59.3434,223265.0
2024-05-20 14:40:00,60.34,60.35,60.32,60.33,62852.0,59.3434,59.3533,59.3237,59.3336,62852.0
2024-05-20 14:50:00,60.32,60.33,60.29,60.3,72912.0,59.3237,59.3336,59.2942,59.3041,72912.0
2024-05-20 15:00:00,60.3,60.36,60.28,60.36,86539.0,59.3041,59.3631,59.2844,59.3631,86539.0
2024-05-20 15:10:00,60.35,60.4,60.35,60.37,72573.0,59.3533,59.4024,59.3533,59.3729,72573.0
2024-05-20 15:20:00,60.37,60.38,60.33,60.36,59443.0,59.3729,59.3828,59.3336,59.3631,59443.0
2024-05-20 15:30:00,60.36,60.37,60.32,60.34,80889.0,59.3631,59.3729,59.3237,59.3434,80889.0
2024-05-20 15:40:00,60.34,60.34,60.29,60.31,123337.0,59.3434,59.3434,59.2942,59.3139,123337.0
2024-05-20 15:50:00,60.31,60.37,60.31,60.36,187461.0,59.3139,59.3729,59.3139,59.3631,187461.0
2024-05-21 09:30:00,60.18,60.29,60.12,60.17,218972.0,59.1861,59.2942,59.1271,59.1762,218972.0
2024-05-21 09:40:00,60.17,60.28,60.16,60.26,135880.0,59.1762,59.2844,59.1664,59.2647,135880.0
2024-05-21 09:50:00,60.26,60.27,60.12,60.12,87791.0,59.2647,59.2746,59.1271,59.1271,87791.0
2024-05-21 10:00:00,60.12,60.24,60.12,60.23,69298.0,59.1271,59.2451,59.1271,59.2352,69298.0
2024-05-21 10:10:00,60.23,60.25,60.17,60.19,62579.0,59.2352,59.2549,59.1762,59.1959,62579.0
2024-05-21 10:20:00,60.18,60.23,60.17,60.21,48969.0,59.1861,59.2352,59.1762,59.2156,48969.0
2024-05-21 10:30:00,60.21,60.24,60.18,60.23,62541.0,59.2156,59.2451,59.1861,59.2352,62541.0
2024-05-21 10:40:00,60.23,60.29,60.22,60.28,28886.0,59.2352,59.2942,59.2254,59.2844,28886.0
2024-05-21 10:50:00,60.28,60.29,60.26,60.27,61478.0,59.2844,59.2942,59.2647,59.2746,61478.0
2024-05-21 11:00:00,60.27,60.27,60.21,60.22,38294.0,59.2746,59.2746,59.2156,59.2254,38294.0
2024-05-21 11:10:00,60.23,60.29,60.22,60.27,52058.0,59.2352,59.2942,59.2254,59.2746,52058.0
2024-05-21 11:20:00,60.27,60.29,60.24,60.25,73683.0,59.2746,59.2942,59.2451,59.2549,73683.0
2024-05-21 11:30:00,60.24,60.25,60.2,60.2,36317.0,59.2451,59.2549,59.2057,59.2057,36317.0
2024-05-21 11:40:00,60.2,60.2,60.16,60.16,83127.0,59.2057,59.2057,59.1664,59.1664,83127.0
2024-05-21 11:50:00,60.16,60.17,60.11,60.12,57422.0,59.1664,59.1762,59.1172,59.1271,57422.0
2024-05-21 12:00:00,60.12,60.13,60.09,60.1,102450.0,59.1271,59.1369,59.0975,59.1074,102450.0
2024-05-21 12:10:00,60.11,60.14,60.1,60.13,60791.0,59.1172,59.1467,59.1074,59.1369,60791.0
2024-05-21 12:20:00,60.14,60.15,60.13,60.15,108038.0,59.1467,59.1566,59.1369,59.1566,108038.0
2024-05-21 12:30:00,60.15,60.16,60.12,60.13,89099.0,59.1566,59.1664,59.1271,59.1369,89099.0
2024-05-21 12:40:00,60.13,60.19,60.12,60.19,40602.0,59.1369,59.1959,59.1271,59.1959,40602.0
2024-05-21 12:50:00,60.18,60.2,60.17,60.19,56305.0,59.1861,59.2057,59.1762,59.1959,56305.0
2024-05-21 13:00:00,60.19,60.2,60.17,60.19,49817.0,59.1959,59.2057,59.1762,59.1959,49817.0
2024-05-21 13:10:00,60.2,60.2,60.14,60.17,56915.0,59.2057,59.2057,59.1467,59.1762,56915.0
2024-05-21 13:20:00,60.16,60.17,60.12,60.16,47848.0,59.1664,59.1762,59.1271,59.1664,47848.0
2024-05-21 13:30:00,60.15,60.17,60.15,60.17,59232.0,59.1566,59.1762,59.1566,59.1762,59232.0
2024-05-21 13:40:00,60.17,60.18,60.15,60.17,54468.0,59.1762,59.1861,59.1566,59.1762,54468.0
2024-05-21 13:50:00,60.17,60.21,60.16,60.21,63357.0,59.1762,59.2156,59.1664,59.2156,63357.0
2024-05-21 14:00:00,60.2,60.21,60.17,60.2,63076.0,59.2057,59.2156,59.1762,59.2057,63076.0
2024-05-21 14:10:00,60.2,60.2,60.16,60.18,71524.0,59.2057,59.2057,59.1664,59.1861,71524.0
2024-05-21 14:20:00,60.18,60.2,60.17,60.19,48495.0,59.1861,59.2057,59.1762,59.1959,48495.0
2024-05-21 14:30:00,60.18,60.21,60.16,60.17,56922.0,59.1861,59.2156,59.1664,59.1762,56922.0
2024-05-21 14:40:00,60.16,60.16,60.12,60.15,73838.0,59.1664,59.1664,59.1271,59.1566,73838.0
2024-05-21 14:50:00,60.15,60.18,60.14,60.17,50786.0,59.1566,59.1861,59.1467,59.1762,50786.0
2024-05-21 15:00:00,60.17,60.18,60.15,60.17,41536.0,59.1762,59.1861,59.1566,59.1762,41536.0
2024-05-21 15:10:00,60.17,60.22,60.16,60.21,178367.0,59.1762,59.2254,59.1664,59.2156,178367.0
2024-05-21 15:20:00,60.21,60.22,60.18,60.18,106780.0,59.2156,59.2254,59.1861,59.1861,106780.0
2024-05-21 15:30:00,60.19,60.25,60.18,60.22,109136.0,59.1959,59.2549,59.1861,59.2254,109136.0
2024-05-21 15:40:00,60.22,60.23,60.19,60.2,111250.0,59.2254,59.2352,59.1959,59.2057,111250.0
2024-05-21 15:50:00,60.2,60.27,60.19,60.26,240652.0,59.2057,59.2746,59.1959,59.2647,240652.0
2024-05-22 09:30:00,60.12,60.16,60.06,60.15,255871.0,59.1271,59.1664,59.068,59.1566,255871.0
2024-05-22 09:40:00,60.14,60.28,60.14,60.23,166465.0,59.1467,59.2844,59.1467,59.2352,166465.0
2024-05-22 09:50:00,60.24,60.27,60.19,60.2,107312.0,59.2451,59.2746,59.1959,59.2057,107312.0
2024-05-22 10:00:00,60.2,60.21,60.09,60.1,101705.0,59.2057,59.2156,59.0975,59.1074,101705.0
2024-05-22 10:10:00,60.1,60.13,60.03,60.05,84861.0,59.1074,59.1369,59.0385,59.0582,84861.0
2024-05-22 10:20:00,60.07,60.12,60.06,60.11,39994.0,59.0779,59.1271,59.068,59.1172,39994.0
2024-05-22 10:30:00,60.11,60.11,60.05,60.06,71764.0,59.1172,59.1172,59.0582,59.068,71764.0
2024-05-22 10:40:00,60.06,60.08,60.04,60.06,40857.0,59.068,59.0877,59.0484,59.068,40857.0
2024-05-22 10:50:00,60.06,60.1,60.05,60.09,45969.0,59.068,59.1074,59.0582,59.0975,45969.0
2024-05-22 11:00:00,60.09,60.1,60.04,60.05,43052.0,59.0975,59.1074,59.0484,59.0582,43052.0
2024-05-22 11:10:00,60.05,60.06,59.97,59.98,65283.0,59.0582,59.068,58.9795,58.9894,65283.0
2024-05-22 11:20:00,59.99,59.99,59.96,59.98,37447.0,58.9992,58.9992,58.9697,58.9894,37447.0
2024-05-22 11:30:00,59.98,59.98,59.95,59.96,52084.0,58.9894,58.9894,58.9599,58.9697,52084.0
2024-05-22 11:40:00,59.95,59.98,59.95,59.97,87428.0,58.9599,58.9894,58.9599,58.9795,87428.0
2024-05-22 11:50:00,59.97,59.97,59.88,59.97,118602.0,58.9795,58.9795,58.891,58.9795,118602.0
2024-05-22 12:00:00,59.97,60.03,59.96,60.02,78231.0,58.9795,59.0385,58.9697,59.0287,78231.0
2024-05-22 12:10:00,60.03,60.07,60.02,60.05,64007.0,59.0385,59.0779,59.0287,59.0582,64007.0
2024-05-22 12:20:00,60.05,60.12,60.04,60.12,125676.0,59.0582,59.1271,59.0484,59.1271,125676.0
2024-05-22 12:30:00,60.12,60.13,60.1,60.11,100904.0,59.1271,59.1369,59.1074,59.1172,100904.0
2024-05-22 12:40:00,60.11,60.13,60.09,60.1,108726.0,59.1172,59.1369,59.0975,59.1074,108726.0
2024-05-22 12:50:00,60.1,60.1,60.07,60.08,56086.0,59.1074,59.1074,59.0779,59.0877,56086.0
2024-05-22 13:00:00,60.08,60.11,60.07,60.11,54861.0,59.0877,59.1172,59.0779,59.1172,54861.0
2024-05-22 13:10:00,60.11,60.11,60.07,60.07,101637.0,59.1172,59.1172,59.0779,59.0779,101637.0
2024-05-22 13:20:00,60.08,60.08,60.01,60.01,53482.0,59.0877,59.0877,59.0189,59.0189,53482.0
2024-05-22 13:30:00,60.02,60.03,59.91,59.96,122811.0,59.0287,59.0385,58.9205,58.9697,122811.0
2024-05-22 13:40:00,59.95,59.96,59.9,59.95,119699.0,58.9599,58.9697,58.9107,58.9599,119699.0
2024-05-22 13:50:00,59.95,60.0,59.94,60.0,36541.0,58.9599,59.009,58.95,59.009,36541.0
2024-05-22 14:00:00,59.99,59.99,59.75,59.86,524090.0,58.9992,58.9992,58.7632,58.8713,524090.0
2024-05-22 14:10:00,59.85,59.88,59.76,59.77,137576.0,58.8615,58.891,58.773,58.7828,137576.0
2024-05-22 14:20:00,59.77,59.77,59.6,59.6,158818.0,58.7828,58.7828,58.6156,58.6156,158818.0
2024-05-22 14:30:00,59.6,59.65,59.58,59.61,197290.0,58.6156,58.6648,58.596,58.6255,197290.0
2024-05-22 14:40:00,59.61,59.7,59.58,59.7,97608.0,58.6255,58.714,58.596,58.714,97608.0
2024-05-22 14:50:00,59.7,59.71,59.65,59.7,58893.0,58.714,58.7238,58.6648,58.714,58893.0
2024-05-22 15:00:00,59.69,59.78,59.68,59.78,74476.0,58.7042,58.7927,58.6943,58.7927,74476.0
2024-05-22 15:10:00,59.76,59.77,59.63,59.64,84734.0,58.773,58.7828,58.6451,58.655,84734.0
2024-05-22 15:20:00,59.65,59.73,59.64,59.72,161220.0,58.6648,58.7435,58.655,58.7337,161220.0
2024-05-22 15:30:00,59.72,59.84,59.7,59.76,151617.0,58.7337,58.8517,58.714,58.773,151617.0
2024-05-22 15:40:00,59.76,59.77,59.67,59.67,172548.0,58.773,58.7828,58.6845,58.6845,172548.0
2024-05-22 15:50:00,59.67,59.79,59.65,59.79,304329.0,58.6845,58.8025,58.6648,58.8025,304329.0
2024-05-23 09:30:00,59.97,60.01,59.65,59.67,340956.0,58.9795,59.0189,58.6648,58.6845,340956.0
2024-05-23 09:40:00,59.68,59.71,59.5,59.51,231769.0,58.6943,58.7238,58.5173,58.5271,231769.0
2024-05-23 09:50:00,59.52,59.52,59.37,59.42,117081.0,58.537,58.537,58.3894,58.4386,117081.0
2024-05-23 10:00:00,59.42,59.51,59.37,59.43,151021.0,58.4386,58.5271,58.3894,58.4484,151021.0
2024-05-23 10:10:00,59.43,59.58,59.43,59.53,105288.0,58.4484,58.596,58.4484,58.5468,105288.0
2024-05-23 10:20:00,59.53,59.53,59.39,59.44,58597.0,58.5468,58.5468,58.4091,58.4583,58597.0
2024-05-23 10:30:00,59.44,59.47,59.38,59.47,62112.0,58.4583,58.4878,58.3993,58.4878,62112.0
2024-05-23 10:40:00,59.48,59.49,59.38,59.39,113429.0,58.4976,58.5075,58.3993,58.4091,113429.0
2024-05-23 10:50:00,59.39,59.39,59.3,59.32,139159.0,58.4091,58.4091,58.3206,58.3403,139159.0
2024-05-23 11:00:00,59.32,59.49,59.31,59.48,72021.0,58.3403,58.5075,58.3304,58.4976,72021.0
2024-05-23 11:10:00,59.48,59.51,59.44,59.46,110464.0,58.4976,58.5271,58.4583,58.478,110464.0
2024-05-23 11:20:00,59.46,59.48,59.44,59.47,54692.0,58.478,58.4976,58.4583,58.4878,54692.0
2024-05-23 11:30:00,59.47,59.52,59.45,59.51,131109.0,58.4878,58.537,58.4681,58.5271,131109.0
2024-05-23 11:40:00,59.51,59.53,59.5,59.52,78499.0,58.5271,58.5468,58.5173,58.537,78499.0
2024-05-23 11:50:00,59.52,59.59,59.51,59.53,106922.0,58.537,58.6058,58.5271,58.5468,106922.0
2024-05-23 12:00:00,59.53,59.57,59.49,59.51,57581.0,58.5468,58.5861,58.5075,58.5271,57581.0
2024-05-23 12:10:00,59.5,59.51,59.46,59.48,74908.0,58.5173,58.5271,58.478,58.4976,74908.0
2024-05-23 12:20:00,59.49,59.56,59.48,59.56,38705.0,58.5075,58.5763,58.4976,58.5763,38705.0
2024-05-23 12:30:00,59.56,59.62,59.56,59.58,127736.0,58.5763,58.6353,58.5763,58.596,127736.0
2024-05-23 12:40:00,59.58,59.58,59.42,59.44,71946.0,58.596,58.596,58.4386,58.4583,71946.0
2024-05-23 12:50:00,59.45,59.46,59.39,59.4,76977.0,58.4681,58.478,58.4091,58.4189,76977.0
2024-05-23 13:00:00,59.4,59.42,59.36,59.37,104048.0,58.4189,58.4386,58.3796,58.3894,104048.0
2024-05-23 13:10:00,59.37,59.41,59.33,59.34,64563.0,58.3894,58.4288,58.3501,58.3599,64563.0
2024-05-23 13:20:00,59.34,59.38,59.29,59.38,48181.0,58.3599,58.3993,58.3108,58.3993,48181.0
2024-05-23 13:30:00,59.37,59.38,59.2,59.21,69690.0,58.3894,58.3993,58.2222,58.2321,69690.0
2024-05-23 13:40:00,59.21,59.28,59.16,59.19,95430.0,58.2321,58.3009,58.1829,58.2124,95430.0
2024-05-23 13:50:00,59.19,59.22,59.08,59.09,62146.0,58.2124,58.2419,58.1042,58.1141,62146.0
2024-05-23 14:00:00,59.08,59.09,58.95,59.04,233850.0,58.1042,58.1141,57.9764,58.0649,233850.0
2024-05-23 14:10:00,59.04,59.04,58.92,58.92,285464.0,58.0649,58.0649,57.9469,57.9469,285464.0
2024-05-23 14:20:00,58.92,58.99,58.9,58.94,84252.0,57.9469,58.0157,57.9272,57.9665,84252.0
2024-05-23 14:30:00,58.91,59.03,58.9,59.03,129556.0,57.937,58.0551,57.9272,58.0551,129556.0
2024-05-23 14:40:00,59.02,59.04,58.95,58.97,38331.0,58.0452,58.0649,57.9764,57.996,38331.0
2024-05-23 14:50:00,58.96,58.97,58.91,58.93,106359.0,57.9862,57.996,57.937,57.9567,106359.0
2024-05-23 15:00:00,58.93,58.99,58.92,58.98,80171.0,57.9567,58.0157,57.9469,58.0059,80171.0
2024-05-23 15:10:00,58.97,59.01,58.94,58.98,44297.0,57.996,58.0354,57.9665,58.0059,44297.0
2024-05-23 15:20:00,58.99,59.02,58.94,58.97,50791.0,58.0157,58.0452,57.9665,57.996,50791.0
2024-05-23 15:30:00,58.97,59.02,58.96,59.01,113663.0,57.996,58.0452,57.9862,58.0354,113663.0
2024-05-23 15:40:00,59.0,59.02,58.94,58.98,183665.0,58.0255,58.0452,57.9665,58.0059,183665.0
2024-05-23 15:50:00,58.99,59.04,58.96,59.01,360024.0,58.0157,58.0649,57.9862,58.0354,360024.0
2024-05-24 09:30:00,59.34,59.44,59.27,59.42,188578.0,58.3599,58.4583,58.2911,58.4386,188578.0
2024-05-24 09:40:00,59.42,59.43,59.25,59.25,70097.0,58.4386,58.4484,58.2714,58.2714,70097.0
2024-05-24 09:50:00,59.24,59.25,59.18,59.21,131063.0,58.2616,58.2714,58.2026,58.2321,131063.0
2024-05-24 10:00:00,59.22,59.39,59.22,59.36,165794.0,58.2419,58.4091,58.2419,58.3796,165794.0
2024-05-24 10:10:00,59.35,59.42,59.33,59.39,61764.0,58.3698,58.4386,58.3501,58.4091,61764.0
2024-05-24 10:20:00,59.38,59.44,59.37,59.43,52511.0,58.3993,58.4583,58.3894,58.4484,52511.0
2024-05-24 10:30:00,59.43,59.44,59.36,59.37,44119.0,58.4484,58.4583,58.3796,58.3894,44119.0
2024-05-24 10:40:00,59.36,59.37,59.28,59.35,40756.0,58.3796,58.3894,58.3009,58.3698,40756.0
2024-05-24 10:50:00,59.36,59.44,59.34,59.44,59242.0,58.3796,58.4583,58.3599,58.4583,59242.0
2024-05-24 11:00:00,59.45,59.53,59.43,59.53,87436.0,58.4681,58.5468,58.4484,58.5468,87436.0
2024-05-24 11:10:00,59.53,59.56,59.52,59.54,84798.0,58.5468,58.5763,58.537,58.5566,84798.0
2024-05-24 11:20:00,59.54,59.54,59.49,59.5,54592.0,58.5566,58.5566,58.5075,58.5173,54592.0
2024-05-24 11:30:00,59.5,59.54,59.44,59.44,140293.0,58.5173,58.5566,58.4583,58.4583,140293.0
2024-05-24 11:40:00,59.44,59.48,59.42,59.43,67139.0,58.4583,58.4976,58.4386,58.4484,67139.0
2024-05-24 11:50:00,59.44,59.47,59.42,59.47,38303.0,58.4583,58.4878,58.4386,58.4878,38303.0
2024-05-24 12:00:00,59.47,59.51,59.45,59.5,27405.0,58.4878,58.5271,58.4681,58.5173,27405.0
2024-05-24 12:10:00,59.5,59.56,59.49,59.55,125570.0,58.5173,58.5763,58.5075,58.5665,125570.0
2024-05-24 12:20:00,59.55,59.56,59.53,59.54,71690.0,58.5665,58.5763,58.5468,58.5566,71690.0
2024-05-24 12:30:00,59.54,59.55,59.48,59.49,63230.0,58.5566,58.5665,58.4976,58.5075,63230.0
2024-05-24 12:40:00,59.48,59.5,59.46,59.48,41341.0,58.4976,58.5173,58.478,58.4976,41341.0
2024-05-24 12:50:00,59.48,59.5,59.45,59.46,37835.0,58.4976,58.5173,58.4681,58.478,37835.0
2024-05-24 13:00:00,59.46,59.48,59.44,59.44,30773.0,58.478,58.4976,58.4583,58.4583,30773.0
2024-05-24 13:10:00,59.45,59.5,59.44,59.49,52207.0,58.4681,58.5173,58.4583,58.5075,52207.0
2024-05-24 13:20:00,59.5,59.52,59.48,59.5,30228.0,58.5173,58.537,58.4976,58.5173,30228.0
2024-05-24 13:30:00,59.49,59.49,59.45,59.48,42912.0,58.5075,58.5075,58.4681,58.4976,42912.0
2024-05-24 13:40:00,59.47,59.47,59.44,59.47,24273.0,58.4878,58.4878,58.4583,58.4878,24273.0
2024-05-24 13:50:00,59.47,59.48,59.45,59.46,49180.0,58.4878,58.4976,58.4681,58.478,49180.0
2024-05-24 14:00:00,59.46,59.51,59.45,59.5,48927.0,58.478,58.5271,58.4681,58.5173,48927.0
2024-05-24 14:10:00,59.49,59.5,59.46,59.48,104328.0,58.5075,58.5173,58.478,58.4976,104328.0
2024-05-24 14:20:00,59.47,59.48,59.4,59.41,86842.0,58.4878,58.4976,58.4189,58.4288,86842.0
2024-05-24 14:30:00,59.4,59.45,59.4,59.45,41692.0,58.4189,58.4681,58.4189,58.4681,41692.0
2024-05-24 14:40:00,59.45,59.46,59.44,59.45,84915.0,58.4681,58.478,58.4583,58.4681,84915.0
2024-05-24 14:50:00,59.45,59.46,59.42,59.43,37165.0,58.4681,58.478,58.4386,58.4484,37165.0
2024-05-24 15:00:00,59.42,59.43,59.35,59.41,108909.0,58.4386,58.4484,58.3698,58.4288,108909.0
2024-05-24 15:10:00,59.41,59.45,59.41,59.44,99889.0,58.4288,58.4681,58.4288,58.4583,99889.0
2024-05-24 15:20:00,59.43,59.46,59.42,59.45,80413.0,58.4484,58.478,58.4386,58.4681,80413.0
2024-05-24 15:30:00,59.44,59.5,59.43,59.48,101053.0,58.4583,58.5173,58.4484,58.4976,101053.0
2024-05-24 15:40:00,59.48,59.49,59.43,59.44,148986.0,58.4976,58.5075,58.4484,58.4583,148986.0
2024-05-24 15:50:00,59.45,59.53,59.44,59.52,158103.0,58.4681,58.5468,58.4583,58.537,158103.0
2024-05-28 09:30:00,59.71,59.73,59.49,59.55,416658.0,58.7238,58.7435,58.5075,58.5665,416658.0
2024-05-28 09:40:00,59.55,59.64,59.49,59.59,165445.0,58.5665,58.655,58.5075,58.6058,165445.0
2024-05-28 09:50:00,59.6,59.62,59.43,59.46,103968.0,58.6156,58.6353,58.4484,58.478,103968.0
2024-05-28 10:00:00,59.46,59.47,59.37,59.41,165209.0,58.478,58.4878,58.3894,58.4288,165209.0
2024-05-28 10:10:00,59.41,59.49,59.37,59.46,147151.0,58.4288,58.5075,58.3894,58.478,147151.0
2024-05-28 10:20:00,59.46,59.46,59.37,59.39,66238.0,58.478,58.478,58.3894,58.4091,66238.0
2024-05-28 10:30:00,59.41,59.42,59.32,59.32,77461.0,58.4288,58.4386,58.3403,58.3403,77461.0
2024-05-28 10:40:00,59.32,59.47,59.31,59.46,56464.0,58.3403,58.4878,58.3304,58.478,56464.0
2024-05-28 10:50:00,59.46,59.5,59.39,59.41,81850.0,58.478,58.5173,58.4091,58.4288,81850.0
2024-05-28 11:00:00,59.41,59.42,59.33,59.36,170085.0,58.4288,58.4386,58.3501,58.3796,170085.0
2024-05-28 11:10:00,59.37,59.46,59.35,59.46,97297.0,58.3894,58.478,58.3698,58.478,97297.0
2024-05-28 11:20:00,59.47,59.48,59.44,59.44,61054.0,58.4878,58.4976,58.4583,58.4583,61054.0
2024-05-28 11:30:00,59.45,59.46,59.38,59.43,90900.0,58.4681,58.478,58.3993,58.4484,90900.0
2024-05-28 11:40:00,59.43,59.48,59.43,59.45,135256.0,58.4484,58.4976,58.4484,58.4681,135256.0
2024-05-28 11:50:00,59.46,59.48,59.45,59.47,35234.0,58.478,58.4976,58.4681,58.4878,35234.0
2024-05-28 12:00:00,59.47,59.48,59.4,59.43,48265.0,58.4878,58.4976,58.4189,58.4484,48265.0
2024-05-28 12:10:00,59.43,59.47,59.41,59.41,54478.0,58.4484,58.4878,58.4288,58.4288,54478.0
2024-05-28 12:20:00,59.41,59.42,59.36,59.39,109637.0,58.4288,58.4386,58.3796,58.4091,109637.0
2024-05-28 12:30:00,59.38,59.46,59.37,59.46,88476.0,58.3993,58.478,58.3894,58.478,88476.0
2024-05-28 12:40:00,59.46,59.47,59.37,59.38,71402.0,58.478,58.4878,58.3894,58.3993,71402.0
2024-05-28 12:50:00,59.39,59.4,59.33,59.35,61686.0,58.4091,58.4189,58.3501,58.3698,61686.0
2024-05-28 13:00:00,59.34,59.35,59.24,59.31,185235.0,58.3599,58.3698,58.2616,58.3304,185235.0
2024-05-28 13:10:00,59.31,59.34,59.3,59.32,32001.0,58.3304,58.3599,58.3206,58.3403,32001.0
2024-05-28 13:20:00,59.33,59.33,59.29,59.3,53283.0,58.3501,58.3501,58.3108,58.3206,53283.0
2024-05-28 13:30:00,59.29,59.33,59.27,59.3,56067.0,58.3108,58.3501,58.2911,58.3206,56067.0
2024-05-28 13:40:00,59.3,59.31,59.2,59.22,76438.0,58.3206,58.3304,58.2222,58.2419,76438.0
2024-05-28 13:50:00,59.2,59.21,59.12,59.17,102408.0,58.2222,58.2321,58.1436,58.1927,102408.0
2024-05-28 14:00:00,59.17,59.2,59.13,59.19,71631.0,58.1927,58.2222,58.1534,58.2124,71631.0
2024-05-28 14:10:00,59.19,59.22,59.15,59.17,99921.0,58.2124,58.2419,58.1731,58.1927,99921.0
2024-05-28 14:20:00,59.17,59.18,59.06,59.08,168938.0,58.1927,58.2026,58.0846,58.1042,168938.0
2024-05-28 14:30:00,59.07,59.07,58.97,59.0,154999.0,58.0944,58.0944,57.996,58.0255,154999.0
2024-05-28 14:40:00,59.01,59.06,58.99,59.02,82145.0,58.0354,58.0846,58.0157,58.0452,82145.0
2024-05-28 14:50:00,59.03,59.1,59.0,59.08,102860.0,58.0551,58.1239,58.0255,58.1042,102860.0
2024-05-28 15:00:00,59.09,59.11,59.06,59.11,121987.0,58.1141,58.1337,58.0846,58.1337,121987.0
2024-05-28 15:10:00,59.11,59.11,59.04,59.09,71415.0,58.1337,58.1337,58.0649,58.1141,71415.0
2024-05-28 15:20:00,59.08,59.12,59.04,59.06,91735.0,58.1042,58.1436,58.0649,58.0846,91735.0
2024-05-28 15:30:00,59.07,59.14,59.05,59.1,58801.0,58.0944,58.1632,58.0747,58.1239,58801.0
2024-05-28 15:40:00,59.12,59.13,59.1,59.12,65607.0,58.1436,58.1534,58.1239,58.1436,65607.0
2024-05-28 15:50:00,59.12,59.18,59.11,59.16,468130.0,58.1436,58.2026,58.1337,58.1829,468130.0
2024-05-29 09:30:00,58.54,58.58,58.4,58.55,486830.0,57.5731,57.6125,57.4355,57.583,486830.0
2024-05-29 09:40:00,58.56,58.57,58.42,58.45,183398.0,57.5928,57.6027,57.4551,57.4846,183398.0
2024-05-29 09:50:00,58.45,58.56,58.45,58.56,173762.0,57.4846,57.5928,57.4846,57.5928,173762.0
2024-05-29 10:00:00,58.55,58.61,58.5,58.53,141592.0,57.583,57.642,57.5338,57.5633,141592.0
2024-05-29 10:10:00,58.53,58.56,58.49,58.53,70717.0,57.5633,57.5928,57.524,57.5633,70717.0
2024-05-29 10:20:00,58.52,58.56,58.46,58.53,132950.0,57.5535,57.5928,57.4945,57.5633,132950.0
2024-05-29 10:30:00,58.53,58.58,58.47,58.58,164255.0,57.5633,57.6125,57.5043,57.6125,164255.0
2024-05-29 10:40:00,58.58,58.58,58.47,58.51,78742.0,57.6125,57.6125,57.5043,57.5436,78742.0
2024-05-29 10:50:00,58.51,58.54,58.45,58.49,100259.0,57.5436,57.5731,57.4846,57.524,100259.0
2024-05-29 11:00:00,58.48,58.49,58.44,58.45,83210.0,57.5141,57.524,57.4748,57.4846,83210.0
2024-05-29 11:10:00,58.45,58.46,58.39,58.41,140232.0,57.4846,57.4945,57.4256,57.4453,140232.0
2024-05-29 11:20:00,58.41,58.47,58.4,58.42,102080.0,57.4453,57.5043,57.4355,57.4551,102080.0
2024-05-29 11:30:00,58.42,58.42,58.36,58.38,166152.0,57.4551,57.4551,57.3961,57.4158,166152.0
2024-05-29 11:40:00,58.39,58.4,58.35,58.37,160907.0,57.4256,57.4355,57.3863,57.406,160907.0
2024-05-29 11:50:00,58.38,58.42,58.37,58.39,192375.0,57.4158,57.4551,57.406,57.4256,192375.0
2024-05-29 12:00:00,58.38,58.38,58.32,58.35,164164.0,57.4158,57.4158,57.3568,57.3863,164164.0
2024-05-29 12:10:00,58.34,58.4,58.31,58.4,80671.0,57.3765,57.4355,57.3469,57.4355,80671.0
2024-05-29 12:20:00,58.4,58.46,58.39,58.45,84954.0,57.4355,57.4945,57.4256,57.4846,84954.0
2024-05-29 12:30:00,58.45,58.45,58.41,58.43,160272.0,57.4846,57.4846,57.4453,57.465,160272.0
2024-05-29 12:40:00,58.42,58.44,58.37,58.43,90542.0,57.4551,57.4748,57.406,57.465,90542.0
2024-05-29 12:50:00,58.43,58.46,58.42,58.44,60970.0,57.465,57.4945,57.4551,57.4748,60970.0
2024-05-29 13:00:00,58.43,58.45,58.32,58.37,256254.0,57.465,57.4846,57.3568,57.406,256254.0
2024-05-29 13:10:00,58.38,58.39,58.29,58.3,71914.0,57.4158,57.4256,57.3273,57.3371,71914.0
2024-05-29 13:20:00,58.3,58.42,58.29,58.42,104960.0,57.3371,57.4551,57.3273,57.4551,104960.0
2024-05-29 13:30:00,58.42,58.42,58.33,58.35,154501.0,57.4551,57.4551,57.3666,57.3863,154501.0
2024-05-29 13:40:00,58.35,58.36,58.32,58.36,109243.0,57.3863,57.3961,57.3568,57.3961,109243.0
2024-05-29 13:50:00,58.35,58.44,58.35,58.41,130633.0,57.3863,57.4748,57.3863,57.4453,130633.0
2024-05-29 14:00:00,58.41,58.42,58.36,58.4,78970.0,57.4453,57.4551,57.3961,57.4355,78970.0
2024-05-29 14:10:00,58.39,58.4,58.37,58.37,47001.0,57.4256,57.4355,57.406,57.406,47001.0
2024-05-29 14:20:00,58.38,58.4,58.34,58.35,102445.0,57.4158,57.4355,57.3765,57.3863,102445.0
2024-05-29 14:30:00,58.35,58.35,58.29,58.34,82853.0,57.3863,57.3863,57.3273,57.3765,82853.0
2024-05-29 14:40:00,58.33,58.4,58.3,58.31,96496.0,57.3666,57.4355,57.3371,57.3469,96496.0
2024-05-29 14:50:00,58.32,58.35,58.29,58.32,83814.0,57.3568,57.3863,57.3273,57.3568,83814.0
2024-05-29 15:00:00,58.32,58.37,58.31,58.33,122022.0,57.3568,57.406,57.3469,57.3666,122022.0
2024-05-29 15:10:00,58.33,58.38,58.31,58.38,155458.0,57.3666,57.4158,57.3469,57.4158,155458.0
2024-05-29 15:20:00,58.38,58.44,58.37,58.38,156772.0,57.4158,57.4748,57.406,57.4158,156772.0
2024-05-29 15:30:00,58.39,58.44,58.35,58.44,138639.0,57.4256,57.4748,57.3863,57.4748,138639.0
2024-05-29 15:40:00,58.44,58.47,58.42,58.46,355764.0,57.4748,57.5043,57.4551,57.4945,355764.0
2024-05-29 15:50:00,58.46,58.48,58.35,58.39,881763.0,57.4945,57.5141,57.3863,57.4256,881763.0
2024-05-30 09:30:00,58.64,58.8,58.61,58.7,269382.0,57.6715,57.8289,57.642,57.7305,269382.0
2024-05-30 09:40:00,58.7,58.74,58.6,58.63,191613.0,57.7305,57.7698,57.6322,57.6617,191613.0
2024-05-30 09:50:00,58.63,58.81,58.6,58.79,95282.0,57.6617,57.8387,57.6322,57.819,95282.0
2024-05-30 10:00:00,58.8,58.82,58.73,58.79,159779.0,57.8289,57.8485,57.76,57.819,159779.0
2024-05-30 10:10:00,58.8,58.8,58.69,58.8,153984.0,57.8289,57.8289,57.7207,57.8289,153984.0
2024-05-30 10:20:00,58.81,58.88,58.79,58.86,108145.0,57.8387,57.9075,57.819,57.8879,108145.0
2024-05-30 10:30:00,58.85,58.88,58.82,58.83,134487.0,57.878,57.9075,57.8485,57.8584,134487.0
2024-05-30 10:40:00,58.83,58.95,58.82,58.95,131605.0,57.8584,57.9764,57.8485,57.9764,131605.0
2024-05-30 10:50:00,58.95,58.97,58.9,58.91,64094.0,57.9764,57.996,57.9272,57.937,64094.0
2024-05-30 11:00:00,58.91,58.92,58.82,58.87,76951.0,57.937,57.9469,57.8485,57.8977,76951.0
2024-05-30 11:10:00,58.87,58.97,58.86,58.96,77438.0,57.8977,57.996,57.8879,57.9862,77438.0
2024-05-30 11:20:00,58.96,59.03,58.95,59.02,68139.0,57.9862,58.0551,57.9764,58.0452,68139.0
2024-05-30 11:30:00,59.02,59.03,58.95,58.97,138589.0,58.0452,58.0551,57.9764,57.996,138589.0
2024-05-30 11:40:00,58.97,58.99,58.94,58.96,97261.0,57.996,58.0157,57.9665,57.9862,97261.0
2024-05-30 11:50:00,58.96,58.99,58.94,58.94,74202.0,57.9862,58.0157,57.9665,57.9665,74202.0
2024-05-30 12:00:00,58.95,59.04,58.95,59.01,151735.0,57.9764,58.0649,57.9764,58.0354,151735.0
2024-05-30 12:10:00,59.01,59.02,58.99,59.01,118072.0,58.0354,58.0452,58.0157,58.0354,118072.0
2024-05-30 12:20:00,59.02,59.04,58.99,59.0,70628.0,58.0452,58.0649,58.0157,58.0255,70628.0
2024-05-30 12:30:00,59.0,59.05,58.99,59.03,92529.0,58.0255,58.0747,58.0157,58.0551,92529.0
2024-05-30 12:40:00,59.03,59.08,59.03,59.04,70783.0,58.0551,58.1042,58.0551,58.0649,70783.0
2024-05-30 12:50:00,59.04,59.07,59.03,59.05,63997.0,58.0649,58.0944,58.0551,58.0747,63997.0
2024-05-30 13:00:00,59.06,59.1,59.04,59.07,66956.0,58.0846,58.1239,58.0649,58.0944,66956.0
2024-05-30 13:10:00,59.06,59.08,59.02,59.03,61724.0,58.0846,58.1042,58.0452,58.0551,61724.0
2024-05-30 13:20:00,59.03,59.07,59.02,59.06,115176.0,58.0551,58.0944,58.0452,58.0846,115176.0
2024-05-30 13:30:00,59.06,59.1,59.05,59.07,84032.0,58.0846,58.1239,58.0747,58.0944,84032.0
2024-05-30 13:40:00,59.05,59.07,59.02,59.02,50104.0,58.0747,58.0944,58.0452,58.0452,50104.0
2024-05-30 13:50:00,59.03,59.04,59.0,59.04,41700.0,58.0551,58.0649,58.0255,58.0649,41700.0
2024-05-30 14:00:00,59.04,59.04,58.98,59.0,70311.0,58.0649,58.0649,58.0059,58.0255,70311.0
2024-05-30 14:10:00,58.99,59.01,58.91,58.98,397100.0,58.0157,58.0354,57.937,58.0059,397100.0
2024-05-30 14:20:00,58.98,58.99,58.94,58.99,77879.0,58.0059,58.0157,57.9665,58.0157,77879.0
2024-05-30 14:30:00,59.0,59.02,58.95,58.95,89621.0,58.0255,58.0452,57.9764,57.9764,89621.0
2024-05-30 14:40:00,58.95,59.01,58.95,58.99,67172.0,57.9764,58.0354,57.9764,58.0157,67172.0
2024-05-30 14:50:00,58.98,59.0,58.97,58.98,131414.0,58.0059,58.0255,57.996,58.0059,131414.0
2024-05-30 15:00:00,58.99,59.0,58.93,58.95,136534.0,58.0157,58.0255,57.9567,57.9764,136534.0
2024-05-30 15:10:00,58.96,58.99,58.94,58.98,90389.0,57.9862,58.0157,57.9665,58.0059,90389.0
2024-05-30 15:20:00,58.97,58.97,58.88,58.96,140230.0,57.996,57.996,57.9075,57.9862,140230.0
2024-05-30 15:30:00,58.97,58.98,58.88,58.89,107872.0,57.996,58.0059,57.9075,57.9174,107872.0
2024-05-30 15:40:00,58.89,58.93,58.78,58.8,253001.0,57.9174,57.9567,57.8092,57.8289,253001.0
2024-05-30 15:50:00,58.8,58.99,58.79,58.94,490401.0,57.8289,58.0157,57.819,57.9665,490401.0
2024-05-31 09:30:00,59.18,59.36,59.03,59.36,355525.0,58.2026,58.3796,58.0551,58.3796,355525.0
2024-05-31 09:40:00,59.36,59.49,59.24,59.3,307777.0,58.3796,58.5075,58.2616,58.3206,307777.0
2024-05-31 09:50:00,59.3,59.35,59.21,59.25,235204.0,58.3206,58.3698,58.2321,58.2714,235204.0
2024-05-31 10:00:00,59.26,59.26,59.17,59.18,220302.0,58.2813,58.2813,58.1927,58.2026,220302.0
2024-05-31 10:10:00,59.18,59.18,59.01,59.05,158769.0,58.2026,58.2026,58.0354,58.0747,158769.0
2024-05-31 10:20:00,59.04,59.09,58.97,59.0,143342.0,58.0649,58.1141,57.996,58.0255,143342.0
2024-05-31 10:30:00,59.0,59.0,58.91,58.99,352008.0,58.0255,58.0255,57.937,58.0157,352008.0
2024-05-31 10:40:00,58.98,59.0,58.93,58.94,134892.0,58.0059,58.0255,57.9567,57.9665,134892.0
2024-05-31 10:50:00,58.93,59.03,58.89,59.01,194230.0,57.9567,58.0551,57.9174,58.0354,194230.0
2024-05-31 11:00:00,59.01,59.01,58.91,58.99,192094.0,58.0354,58.0354,57.937,58.0157,192094.0
2024-05-31 11:10:00,59.0,59.01,58.94,58.94,149969.0,58.0255,58.0354,57.9665,57.9665,149969.0
2024-05-31 11:20:00,58.94,59.01,58.93,58.95,136817.0,57.9665,58.0354,57.9567,57.9764,136817.0
2024-05-31 11:30:00,58.94,58.97,58.89,58.91,183321.0,57.9665,57.996,57.9174,57.937,183321.0
2024-05-31 11:40:00,58.91,58.97,58.88,58.96,689315.0,57.937,57.996,57.9075,57.9862,689315.0
2024-05-31 11:50:00,58.97,58.99,58.92,58.94,92142.0,57.996,58.0157,57.9469,57.9665,92142.0
2024-05-31 12:00:00,58.93,58.93,58.86,58.87,170534.0,57.9567,57.9567,57.8879,57.8977,170534.0
2024-05-31 12:10:00,58.87,58.89,58.84,58.87,94136.0,57.8977,57.9174,57.8682,57.8977,94136.0
2024-05-31 12:20:00,58.87,58.89,58.81,58.89,63064.0,57.8977,57.9174,57.8387,57.9174,63064.0
2024-05-31 12:30:00,58.88,58.91,58.87,58.89,76213.0,57.9075,57.937,57.8977,57.9174,76213.0
2024-05-31 12:40:00,58.89,58.92,58.88,58.91,80927.0,57.9174,57.9469,57.9075,57.937,80927.0
2024-05-31 12:50:00,58.9,58.95,58.88,58.95,53665.0,57.9272,57.9764,57.9075,57.9764,53665.0
2024-05-31 13:00:00,58.95,59.04,58.94,59.03,83448.0,57.9764,58.0649,57.9665,58.0551,83448.0
2024-05-31 13:10:00,59.03,59.09,59.02,59.08,235949.0,58.0551,58.1141,58.0452,58.1042,235949.0
2024-05-31 13:20:00,59.08,59.13,59.06,59.13,64544.0,58.1042,58.1534,58.0846,58.1534,64544.0
2024-05-31 13:30:00,59.14,59.16,59.11,59.11,58465.0,58.1632,58.1829,58.1337,58.1337,58465.0
2024-05-31 13:40:00,59.12,59.16,59.1,59.15,56908.0,58.1436,58.1829,58.1239,58.1731,56908.0
2024-05-31 13:50:00,59.15,59.17,59.11,59.13,43074.0,58.1731,58.1927,58.1337,58.1534,43074.0
2024-05-31 14:00:00,59.14,59.15,59.1,59.14,77616.0,58.1632,58.1731,58.1239,58.1632,77616.0
2024-05-31 14:10:00,59.14,59.19,59.13,59.19,81933.0,58.1632,58.2124,58.1534,58.2124,81933.0
2024-05-31 14:20:00,59.18,59.19,59.12,59.13,54676.0,58.2026,58.2124,58.1436,58.1534,54676.0
2024-05-31 14:30:00,59.13,59.14,59.1,59.13,120840.0,58.1534,58.1632,58.1239,58.1534,120840.0
2024-05-31 14:40:00,59.13,59.2,59.12,59.16,104266.0,58.1534,58.2222,58.1436,58.1829,104266.0
2024-05-31 14:50:00,59.16,59.22,59.12,59.2,74372.0,58.1829,58.2419,58.1436,58.2222,74372.0
2024-05-31 15:00:00,59.19,59.24,59.16,59.23,85437.0,58.2124,58.2616,58.1829,58.2518,85437.0
2024-05-31 15:10:00,59.23,59.28,59.22,59.26,56608.0,58.2518,58.3009,58.2419,58.2813,56608.0
2024-05-31 15:20:00,59.26,59.32,59.25,59.26,89122.0,58.2813,58.3403,58.2714,58.2813,89122.0
2024-05-31 15:30:00,59.25,59.29,59.22,59.28,147763.0,58.2714,58.3108,58.2419,58.3009,147763.0
2024-05-31 15:40:00,59.28,59.47,59.28,59.47,172961.0,58.3009,58.4878,58.3009,58.4878,172961.0
2024-05-31 15:50:00,59.47,59.71,59.44,59.71,1897235.0,58.4878,58.7238,58.4583,58.7238,1897235.0
2024-06-03 09:30:00,60.07,60.07,59.72,59.85,310993.0,59.0779,59.0779,58.7337,58.8615,310993.0
2024-06-03 09:40:00,59.83,59.84,59.62,59.64,318981.0,58.8418,58.8517,58.6353,58.655,318981.0
2024-06-03 09:50:00,59.64,59.67,59.44,59.46,171646.0,58.655,58.6845,58.4583,58.478,171646.0
2024-06-03 10:00:00,59.45,59.63,59.43,59.43,264859.0,58.4681,58.6451,58.4484,58.4484,264859.0
2024-06-03 10:10:00,59.43,59.55,59.43,59.49,75228.0,58.4484,58.5665,58.4484,58.5075,75228.0
2024-06-03 10:20:00,59.5,59.5,59.36,59.36,124048.0,58.5173,58.5173,58.3796,58.3796,124048.0
2024-06-03 10:30:00,59.35,59.35,59.24,59.25,82310.0,58.3698,58.3698,58.2616,58.2714,82310.0
2024-06-03 10:40:00,59.25,59.37,59.2,59.25,76592.0,58.2714,58.3894,58.2222,58.2714,76592.0
2024-06-03 10:50:00,59.25,59.29,59.18,59.23,62216.0,58.2714,58.3108,58.2026,58.2518,62216.0
2024-06-03 11:00:00,59.24,59.25,59.15,59.24,115538.0,58.2616,58.2714,58.1731,58.2616,115538.0
2024-06-03 11:10:00,59.25,59.3,59.21,59.23,77660.0,58.2714,58.3206,58.2321,58.2518,77660.0
2024-06-03 11:20:00,59.24,59.28,59.2,59.27,135573.0,58.2616,58.3009,58.2222,58.2911,135573.0
2024-06-03 11:30:00,59.27,59.29,59.2,59.23,76406.0,58.2911,58.3108,58.2222,58.2518,76406.0
2024-06-03 11:40:00,59.22,59.24,59.17,59.19,127740.0,58.2419,58.2616,58.1927,58.2124,127740.0
2024-06-03 11:50:00,59.17,59.21,59.15,59.18,161756.0,58.1927,58.2321,58.1731,58.2026,161756.0
2024-06-03 12:00:00,59.18,59.22,59.1,59.12,114979.0,58.2026,58.2419,58.1239,58.1436,114979.0
2024-06-03 12:10:00,59.13,59.15,59.0,59.01,127509.0,58.1534,58.1731,58.0255,58.0354,127509.0
2024-06-03 12:20:00,59.01,59.02,58.95,58.99,164489.0,58.0354,58.0452,57.9764,58.0157,164489.0
2024-06-03 12:30:00,58.99,59.02,58.92,59.02,53663.0,58.0157,58.0452,57.9469,58.0452,53663.0
2024-06-03 12:40:00,59.02,59.02,58.94,59.02,39826.0,58.0452,58.0452,57.9665,58.0452,39826.0
2024-06-03 12:50:00,59.02,59.02,58.91,58.99,69813.0,58.0452,58.0452,57.937,58.0157,69813.0
2024-06-03 13:00:00,58.98,58.98,58.88,58.89,83064.0,58.0059,58.0059,57.9075,57.9174,83064.0
2024-06-03 13:10:00,58.89,58.97,58.81,58.96,200747.0,57.9174,57.996,57.8387,57.9862,200747.0
2024-06-03 13:20:00,58.96,59.03,58.93,59.02,130440.0,57.9862,58.0551,57.9567,58.0452,130440.0
2024-06-03 13:30:00,59.01,59.05,58.97,59.04,67722.0,58.0354,58.0747,57.996,58.0649,67722.0
2024-06-03 13:40:00,59.04,59.08,59.02,59.04,73476.0,58.0649,58.1042,58.0452,58.0649,73476.0
2024-06-03 13:50:00,59.03,59.06,59.0,59.05,78116.0,58.0551,58.0846,58.0255,58.0747,78116.0
2024-06-03 14:00:00,59.06,59.11,59.05,59.09,53659.0,58.0846,58.1337,58.0747,58.1141,53659.0
2024-06-03 14:10:00,59.09,59.12,59.03,59.1,101869.0,58.1141,58.1436,58.0551,58.1239,101869.0
2024-06-03 14:20:00,59.08,59.16,59.08,59.11,116612.0,58.1042,58.1829,58.1042,58.1337,116612.0
2024-06-03 14:30:00,59.11,59.14,59.1,59.14,80388.0,58.1337,58.1632,58.1239,58.1632,80388.0
2024-06-03 14:40:00,59.13,59.18,59.11,59.14,128525.0,58.1534,58.2026,58.1337,58.1632,128525.0
2024-06-03 14:50:00,59.15,59.16,59.09,59.13,74751.0,58.1731,58.1829,58.1141,58.1534,74751.0
2024-06-03 15:00:00,59.13,59.15,59.1,59.12,84113.0,58.1534,58.1731,58.1239,58.1436,84113.0
2024-06-03 15:10:00,59.12,59.18,59.11,59.14,115861.0,58.1436,58.2026,58.1337,58.1632,115861.0
2024-06-03 15:20:00,59.14,59.19,59.12,59.14,140979.0,58.1632,58.2124,58.1436,58.1632,140979.0
2024-06-03 15:30:00,59.14,59.14,59.09,59.11,138395.0,58.1632,58.1632,58.1141,58.1337,138395.0
2024-06-03 15:40:00,59.11,59.15,59.08,59.13,138012.0,58.1337,58.1731,58.1042,58.1534,138012.0
2024-06-03 15:50:00,59.14,59.22,59.1,59.22,411435.0,58.1632,58.2419,58.1239,58.2419,411435.0
2024-06-04 09:30:00,58.96,59.01,58.86,58.87,275617.0,57.9862,58.0354,57.8879,57.8977,275617.0
2024-06-04 09:40:00,58.87,58.9,58.81,58.85,125547.0,57.8977,57.9272,57.8387,57.878,125547.0
2024-06-04 09:50:00,58.85,58.89,58.8,58.83,188760.0,57.878,57.9174,57.8289,57.8584,188760.0
2024-06-04 10:00:00,58.84,59.0,58.81,58.81,595417.0,57.8682,58.0255,57.8387,57.8387,595417.0
2024-06-04 10:10:00,58.81,58.92,58.79,58.9,169638.0,57.8387,57.9469,57.819,57.9272,169638.0
2024-06-04 10:20:00,58.9,58.92,58.78,58.86,135874.0,57.9272,57.9469,57.8092,57.8879,135874.0
2024-06-04 10:30:00,58.86,58.9,58.74,58.8,158646.0,57.8879,57.9272,57.7698,57.8289,158646.0
2024-06-04 10:40:00,58.8,58.86,58.74,58.77,119622.0,57.8289,57.8879,57.7698,57.7993,119622.0
2024-06-04 10:50:00,58.78,58.8,58.64,58.64,194772.0,57.8092,57.8289,57.6715,57.6715,194772.0
2024-06-04 11:00:00,58.65,58.66,58.6,58.65,131698.0,57.6813,57.6912,57.6322,57.6813,131698.0
2024-06-04 11:10:00,58.65,58.73,58.65,58.72,118953.0,57.6813,57.76,57.6813,57.7502,118953.0
2024-06-04 11:20:00,58.73,58.76,58.61,58.62,93495.0,57.76,57.7895,57.642,57.6518,93495.0
2024-06-04 11:30:00,58.61,58.61,58.49,58.55,171142.0,57.642,57.642,57.524,57.583,171142.0
2024-06-04 11:40:00,58.55,58.56,58.46,58.48,216822.0,57.583,57.5928,57.4945,57.5141,216822.0
2024-06-04 11:50:00,58.48,58.53,58.46,58.47,109104.0,57.5141,57.5633,57.4945,57.5043,109104.0
2024-06-04 12:00:00,58.47,58.49,58.42,58.45,102302.0,57.5043,57.524,57.4551,57.4846,102302.0
2024-06-04 12:10:00,58.45,58.47,58.43,58.45,103516.0,57.4846,57.5043,57.465,57.4846,103516.0
2024-06-04 12:20:00,58.45,58.52,58.43,58.51,80147.0,57.4846,57.5535,57.465,57.5436,80147.0
2024-06-04 12:30:00,58.51,58.51,58.44,58.48,128699.0,57.5436,57.5436,57.4748,57.5141,128699.0
2024-06-04 12:40:00,58.48,58.54,58.47,58.52,182027.0,57.5141,57.5731,57.5043,57.5535,182027.0
2024-06-04 12:50:00,58.52,58.52,58.43,58.48,98694.0,57.5535,57.5535,57.465,57.5141,98694.0
2024-06-04 13:00:00,58.48,58.49,58.38,58.41,109311.0,57.5141,57.524,57.4158,57.4453,109311.0
2024-06-04 13:10:00,58.41,58.48,58.41,58.47,170811.0,57.4453,57.5141,57.4453,57.5043,170811.0
2024-06-04 13:20:00,58.47,58.51,58.42,58.51,333769.0,57.5043,57.5436,57.4551,57.5436,333769.0
2024-06-04 13:30:00,58.51,58.52,58.44,58.47,216987.0,57.5436,57.5535,57.4748,57.5043,216987.0
2024-06-04 13:40:00,58.47,58.5,58.45,58.48,159604.0,57.5043,57.5338,57.4846,57.5141,159604.0
2024-06-04 13:50:00,58.48,58.52,58.47,58.5,100995.0,57.5141,57.5535,57.5043,57.5338,100995.0
2024-06-04 14:00:00,58.49,58.51,58.46,58.47,130200.0,57.524,57.5436,57.4945,57.5043,130200.0
2024-06-04 14:10:00,58.46,58.58,58.45,58.55,182172.0,57.4945,57.6125,57.4846,57.583,182172.0
2024-06-04 14:20:00,58.55,58.66,58.55,58.63,181902.0,57.583,57.6912,57.583,57.6617,181902.0
2024-06-04 14:30:00,58.63,58.64,58.57,58.6,170208.0,57.6617,57.6715,57.6027,57.6322,170208.0
2024-06-04 14:40:00,58.6,58.64,58.58,58.61,178567.0,57.6322,57.6715,57.6125,57.642,178567.0
2024-06-04 14:50:00,58.62,58.63,58.55,58.56,110461.0,57.6518,57.6617,57.583,57.5928,110461.0
2024-06-04 15:00:00,58.55,58.56,58.4,58.45,280093.0,57.583,57.5928,57.4355,57.4846,280093.0
2024-06-04 15:10:00,58.45,58.48,58.42,58.44,123884.0,57.4846,57.5141,57.4551,57.4748,123884.0
2024-06-04 15:20:00,58.44,58.46,58.41,58.44,197799.0,57.4748,57.4945,57.4453,57.4748,197799.0
2024-06-04 15:30:00,58.44,58.45,58.35,58.39,171572.0,57.4748,57.4846,57.3863,57.4256,171572.0
2024-06-04 15:40:00,58.39,58.44,58.36,58.4,211607.0,57.4256,57.4748,57.3961,57.4355,211607.0
2024-06-04 15:50:00,58.41,58.47,58.38,58.39,1107818.0,57.4453,57.5043,57.4158,57.4256,1107818.0
2024-06-05 09:30:00,58.71,58.71,58.54,58.55,293629.0,57.7403,57.7403,57.5731,57.583,293629.0
2024-06-05 09:40:00,58.57,58.58,58.5,58.51,124141.0,57.6027,57.6125,57.5338,57.5436,124141.0
2024-06-05 09:50:00,58.51,58.53,58.46,58.53,104310.0,57.5436,57.5633,57.4945,57.5633,104310.0
2024-06-05 10:00:00,58.51,58.53,58.29,58.4,565862.0,57.5436,57.5633,57.3273,57.4355,565862.0
2024-06-05 10:10:00,58.4,58.52,58.39,58.51,67741.0,57.4355,57.5535,57.4256,57.5436,67741.0
2024-06-05 10:20:00,58.52,58.66,58.51,58.61,114940.0,57.5535,57.6912,57.5436,57.642,114940.0
2024-06-05 10:30:00,58.62,58.74,58.62,58.71,114155.0,57.6518,57.7698,57.6518,57.7403,114155.0
2024-06-05 10:40:00,58.73,58.78,58.65,58.68,120799.0,57.76,57.8092,57.6813,57.7108,120799.0
2024-06-05 10:50:00,58.68,58.69,58.65,58.66,57225.0,57.7108,57.7207,57.6813,57.6912,57225.0
2024-06-05 11:00:00,58.66,58.75,58.65,58.71,81030.0,57.6912,57.7797,57.6813,57.7403,81030.0
2024-06-05 11:10:00,58.72,58.87,58.71,58.84,232292.0,57.7502,57.8977,57.7403,57.8682,232292.0
2024-06-05 11:20:00,58.83,58.86,58.8,58.84,164122.0,57.8584,57.8879,57.8289,57.8682,164122.0
2024-06-05 11:30:00,58.84,58.9,58.84,58.88,69572.0,57.8682,57.9272,57.8682,57.9075,69572.0
2024-06-05 11:40:00,58.88,58.93,58.87,58.87,138841.0,57.9075,57.9567,57.8977,57.8977,138841.0
2024-06-05 11:50:00,58.88,58.94,58.86,58.92,92415.0,57.9075,57.9665,57.8879,57.9469,92415.0
2024-06-05 12:00:00,58.92,58.94,58.89,58.9,93454.0,57.9469,57.9665,57.9174,57.9272,93454.0
2024-06-05 12:10:00,58.9,58.93,58.89,58.91,142397.0,57.9272,57.9567,57.9174,57.937,142397.0
2024-06-05 12:20:00,58.9,58.95,58.89,58.93,104212.0,57.9272,57.9764,57.9174,57.9567,104212.0
2024-06-05 12:30:00,58.93,58.99,58.91,58.98,137130.0,57.9567,58.0157,57.937,58.0059,137130.0
2024-06-05 12:40:00,58.99,59.01,58.93,58.96,56228.0,58.0157,58.0354,57.9567,57.9862,56228.0
2024-06-05 12:50:00,58.95,58.96,58.92,58.93,79577.0,57.9764,57.9862,57.9469,57.9567,79577.0
2024-06-05 13:00:00,58.92,58.94,58.89,58.93,41660.0,57.9469,57.9665,57.9174,57.9567,41660.0
2024-06-05 13:10:00,58.94,58.97,58.94,58.96,159350.0,57.9665,57.996,57.9665,57.9862,159350.0
2024-06-05 13:20:00,58.95,58.95,58.9,58.95,87178.0,57.9764,57.9764,57.9272,57.9764,87178.0
2024-06-05 13:30:00,58.95,58.97,58.94,58.97,63352.0,57.9764,57.996,57.9665,57.996,63352.0
2024-06-05 13:40:00,58.96,58.98,58.93,58.95,98014.0,57.9862,58.0059,57.9567,57.9764,98014.0
2024-06-05 13:50:00,58.96,58.99,58.94,58.98,58089.0,57.9862,58.0157,57.9665,58.0059,58089.0
2024-06-05 14:00:00,58.98,58.99,58.95,58.99,98384.0,58.0059,58.0157,57.9764,58.0157,98384.0
2024-06-05 14:10:00,58.99,59.02,58.96,58.98,64151.0,58.0157,58.0452,57.9862,58.0059,64151.0
2024-06-05 14:20:00,58.98,59.0,58.96,59.0,134358.0,58.0059,58.0255,57.9862,58.0255,134358.0
2024-06-05 14:30:00,59.0,59.04,58.98,59.02,125116.0,58.0255,58.0649,58.0059,58.0452,125116.0
2024-06-05 14:40:00,59.02,59.04,59.01,59.01,55975.0,58.0452,58.0649,58.0354,58.0354,55975.0
2024-06-05 14:50:00,59.02,59.06,59.02,59.04,74226.0,58.0452,58.0846,58.0452,58.0649,74226.0
2024-06-05 15:00:00,59.04,59.08,59.03,59.03,154880.0,58.0649,58.1042,58.0551,58.0551,154880.0
2024-06-05 15:10:00,59.04,59.04,59.01,59.03,122065.0,58.0649,58.0649,58.0354,58.0551,122065.0
2024-06-05 15:20:00,59.02,59.04,59.0,59.01,83440.0,58.0452,58.0649,58.0255,58.0354,83440.0
2024-06-05 15:30:00,59.0,59.03,58.98,59.03,96964.0,58.0255,58.0551,58.0059,58.0551,96964.0
2024-06-05 15:40:00,59.02,59.04,58.96,58.97,111871.0,58.0452,58.0649,57.9862,57.996,111871.0
2024-06-05 15:50:00,58.96,59.05,58.94,59.02,264741.0,57.9862,58.0747,57.9665,58.0452,264741.0
2024-06-06 09:30:00,58.9,58.99,58.83,58.89,322834.0,57.9272,58.0157,57.8584,57.9174,322834.0
2024-06-06 09:40:00,58.88,59.02,58.87,59.02,82286.0,57.9075,58.0452,57.8977,58.0452,82286.0
2024-06-06 09:50:00,59.02,59.1,58.97,59.02,124463.0,58.0452,58.1239,57.996,58.0452,124463.0
2024-06-06 10:00:00,59.02,59.05,58.9,59.03,176038.0,58.0452,58.0747,57.9272,58.0551,176038.0
2024-06-06 10:10:00,59.04,59.05,58.93,58.96,116712.0,58.0649,58.0747,57.9567,57.9862,116712.0
2024-06-06 10:20:00,58.97,58.97,58.88,58.92,193917.0,57.996,57.996,57.9075,57.9469,193917.0
2024-06-06 10:30:00,58.92,58.92,58.83,58.85,345812.0,57.9469,57.9469,57.8584,57.878,345812.0
2024-06-06 10:40:00,58.85,58.87,58.78,58.85,160185.0,57.878,57.8977,57.8092,57.878,160185.0
2024-06-06 10:50:00,58.85,58.85,58.77,58.82,56286.0,57.878,57.878,57.7993,57.8485,56286.0
2024-06-06 11:00:00,58.81,58.87,58.79,58.87,50208.0,57.8387,57.8977,57.819,57.8977,50208.0
2024-06-06 11:10:00,58.87,58.94,58.86,58.93,44282.0,57.8977,57.9665,57.8879,57.9567,44282.0
2024-06-06 11:20:00,58.94,58.95,58.89,58.94,129466.0,57.9665,57.9764,57.9174,57.9665,129466.0
2024-06-06 11:30:00,58.93,58.94,58.88,58.91,58839.0,57.9567,57.9665,57.9075,57.937,58839.0
2024-06-06 11:40:00,58.91,58.93,58.87,58.87,81892.0,57.937,57.9567,57.8977,57.8977,81892.0
2024-06-06 11:50:00,58.88,58.9,58.84,58.86,107977.0,57.9075,57.9272,57.8682,57.8879,107977.0
2024-06-06 12:00:00,58.86,58.86,58.79,58.81,73160.0,57.8879,57.8879,57.819,57.8387,73160.0
2024-06-06 12:10:00,58.8,58.82,58.75,58.8,88476.0,57.8289,57.8485,57.7797,57.8289,88476.0
2024-06-06 12:20:00,58.8,58.8,58.76,58.8,128593.0,57.8289,57.8289,57.7895,57.8289,128593.0
2024-06-06 12:30:00,58.8,58.8,58.73,58.77,63432.0,57.8289,57.8289,57.76,57.7993,63432.0
2024-06-06 12:40:00,58.77,58.8,58.76,58.79,55267.0,57.7993,57.8289,57.7895,57.819,55267.0
2024-06-06 12:50:00,58.79,58.79,58.73,58.75,66868.0,57.819,57.819,57.76,57.7797,66868.0
2024-06-06 13:00:00,58.75,58.79,58.74,58.75,57147.0,57.7797,57.819,57.7698,57.7797,57147.0
2024-06-06 13:10:00,58.75,58.8,58.75,58.79,60207.0,57.7797,57.8289,57.7797,57.819,60207.0
2024-06-06 13:20:00,58.79,58.84,58.76,58.83,103061.0,57.819,57.8682,57.7895,57.8584,103061.0
2024-06-06 13:30:00,58.83,58.89,58.81,58.88,96136.0,57.8584,57.9174,57.8387,57.9075,96136.0
2024-06-06 13:40:00,58.88,58.89,58.83,58.84,90818.0,57.9075,57.9174,57.8584,57.8682,90818.0
2024-06-06 13:50:00,58.84,58.85,58.81,58.82,60390.0,57.8682,57.878,57.8387,57.8485,60390.0
2024-06-06 14:00:00,58.82,58.83,58.64,58.65,154634.0,57.8485,57.8584,57.6715,57.6813,154634.0
2024-06-06 14:10:00,58.65,58.71,58.62,58.71,129274.0,57.6813,57.7403,57.6518,57.7403,129274.0
2024-06-06 14:20:00,58.71,58.74,58.69,58.72,64806.0,57.7403,57.7698,57.7207,57.7502,64806.0
2024-06-06 14:30:00,58.72,58.76,58.7,58.76,121279.0,57.7502,57.7895,57.7305,57.7895,121279.0
2024-06-06 14:40:00,58.76,58.79,58.75,58.79,64660.0,57.7895,57.819,57.7797,57.819,64660.0
2024-06-06 14:50:00,58.79,58.85,58.78,58.84,216171.0,57.819,57.878,57.8092,57.8682,216171.0
2024-06-06 15:00:00,58.83,58.87,58.81,58.87,112839.0,57.8584,57.8977,57.8387,57.8977,112839.0
2024-06-06 15:10:00,58.86,58.89,58.82,58.84,93396.0,57.8879,57.9174,57.8485,57.8682,93396.0
2024-06-06 15:20:00,58.84,58.88,58.82,58.87,138401.0,57.8682,57.9075,57.8485,57.8977,138401.0
2024-06-06 15:30:00,58.86,58.86,58.81,58.81,197430.0,57.8879,57.8879,57.8387,57.8387,197430.0
2024-06-06 15:40:00,58.82,58.84,58.78,58.83,137001.0,57.8485,57.8682,57.8092,57.8584,137001.0
2024-06-06 15:50:00,58.83,58.88,58.81,58.88,321391.0,57.8584,57.9075,57.8387,57.9075,321391.0
2024-06-07 09:30:00,58.42,58.47,58.27,58.46,483703.0,57.4551,57.5043,57.3076,57.4945,483703.0
2024-06-07 09:40:00,58.44,58.69,58.44,58.66,126622.0,57.4748,57.7207,57.4748,57.6912,126622.0
2024-06-07 09:50:00,58.66,58.71,58.5,58.55,199520.0,57.6912,57.7403,57.5338,57.583,199520.0
2024-06-07 10:00:00,58.56,58.63,58.5,58.62,413581.0,57.5928,57.6617,57.5338,57.6518,413581.0
2024-06-07 10:10:00,58.61,58.64,58.55,58.63,123376.0,57.642,57.6715,57.583,57.6617,123376.0
2024-06-07 10:20:00,58.62,58.69,58.59,58.68,81520.0,57.6518,57.7207,57.6223,57.7108,81520.0
2024-06-07 10:30:00,58.67,58.74,58.57,58.71,142479.0,57.701,57.7698,57.6027,57.7403,142479.0
2024-06-07 10:40:00,58.72,58.81,58.71,58.76,106767.0,57.7502,57.8387,57.7403,57.7895,106767.0
2024-06-07 10:50:00,58.76,58.76,58.62,58.63,112601.0,57.7895,57.7895,57.6518,57.6617,112601.0
2024-06-07 11:00:00,58.62,58.62,58.48,58.51,190007.0,57.6518,57.6518,57.5141,57.5436,190007.0
2024-06-07 11:10:00,58.5,58.56,58.45,58.46,120166.0,57.5338,57.5928,57.4846,57.4945,120166.0
2024-06-07 11:20:00,58.45,58.53,58.41,58.5,159365.0,57.4846,57.5633,57.4453,57.5338,159365.0
2024-06-07 11:30:00,58.5,58.54,58.45,58.48,99203.0,57.5338,57.5731,57.4846,57.5141,99203.0
2024-06-07 11:40:00,58.49,58.51,58.46,58.5,130462.0,57.524,57.5436,57.4945,57.5338,130462.0
2024-06-07 11:50:00,58.51,58.55,58.49,58.54,117316.0,57.5436,57.583,57.524,57.5731,117316.0
2024-06-07 12:00:00,58.55,58.55,58.49,58.53,210379.0,57.583,57.583,57.524,57.5633,210379.0
2024-06-07 12:10:00,58.53,58.54,58.49,58.53,131628.0,57.5633,57.5731,57.524,57.5633,131628.0
2024-06-07 12:20:00,58.53,58.6,58.5,58.6,152320.0,57.5633,57.6322,57.5338,57.6322,152320.0
2024-06-07 12:30:00,58.6,58.64,58.51,58.52,229496.0,57.6322,57.6715,57.5436,57.5535,229496.0
2024-06-07 12:40:00,58.52,58.52,58.44,58.47,91229.0,57.5535,57.5535,57.4748,57.5043,91229.0
2024-06-07 12:50:00,58.46,58.57,58.46,58.55,115668.0,57.4945,57.6027,57.4945,57.583,115668.0
2024-06-07 13:00:00,58.55,58.56,58.45,58.48,89117.0,57.583,57.5928,57.4846,57.5141,89117.0
2024-06-07 13:10:00,58.49,58.54,58.46,58.54,93749.0,57.524,57.5731,57.4945,57.5731,93749.0
2024-06-07 13:20:00,58.54,58.6,58.52,58.54,76958.0,57.5731,57.6322,57.5535,57.5731,76958.0
2024-06-07 13:30:00,58.53,58.55,58.51,58.54,51621.0,57.5633,57.583,57.5436,57.5731,51621.0
2024-06-07 13:40:00,58.54,58.54,58.5,58.52,67708.0,57.5731,57.5731,57.5338,57.5535,67708.0
2024-06-07 13:50:00,58.53,58.54,58.49,58.5,192351.0,57.5633,57.5731,57.524,57.5338,192351.0
2024-06-07 14:00:00,58.5,58.5,58.33,58.35,272893.0,57.5338,57.5338,57.3666,57.3863,272893.0
2024-06-07 14:10:00,58.35,58.36,58.28,58.32,237559.0,57.3863,57.3961,57.3174,57.3568,237559.0
2024-06-07 14:20:00,58.32,58.46,58.32,58.44,140217.0,57.3568,57.4945,57.3568,57.4748,140217.0
2024-06-07 14:30:00,58.43,58.5,58.43,58.5,108832.0,57.465,57.5338,57.465,57.5338,108832.0
2024-06-07 14:40:00,58.5,58.54,58.49,58.52,104802.0,57.5338,57.5731,57.524,57.5535,104802.0
2024-06-07 14:50:00,58.51,58.52,58.45,58.46,150344.0,57.5436,57.5535,57.4846,57.4945,150344.0
2024-06-07 15:00:00,58.45,58.47,58.4,58.41,170384.0,57.4846,57.5043,57.4355,57.4453,170384.0
2024-06-07 15:10:00,58.42,58.44,58.35,58.41,101816.0,57.4551,57.4748,57.3863,57.4453,101816.0
2024-06-07 15:20:00,58.41,58.46,58.37,58.46,146411.0,57.4453,57.4945,57.406,57.4945,146411.0
2024-06-07 15:30:00,58.45,58.47,58.43,58.45,225095.0,57.4846,57.5043,57.465,57.4846,225095.0
2024-06-07 15:40:00,58.45,58.46,58.41,58.44,143548.0,57.4846,57.4945,57.4453,57.4748,143548.0
2024-06-07 15:50:00,58.44,58.49,58.39,58.44,410877.0,57.4748,57.524,57.4256,57.4748,410877.0
2024-06-10 09:30:00,57.92,58.07,57.85,57.92,689319.0,56.9634,57.1109,56.8945,56.9634,689319.0
2024-06-10 09:40:00,57.93,58.12,57.92,58.09,249454.0,56.9732,57.1601,56.9634,57.1306,249454.0
2024-06-10 09:50:00,58.1,58.13,58.05,58.13,210747.0,57.1404,57.1699,57.0912,57.1699,210747.0
2024-06-10 10:00:00,58.13,58.24,58.11,58.21,125137.0,57.1699,57.2781,57.1502,57.2486,125137.0
2024-06-10 10:10:00,58.21,58.29,58.16,58.24,134391.0,57.2486,57.3273,57.1994,57.2781,134391.0
2024-06-10 10:20:00,58.25,58.26,58.18,58.21,69577.0,57.2879,57.2978,57.2191,57.2486,69577.0
2024-06-10 10:30:00,58.21,58.28,58.18,58.28,96191.0,57.2486,57.3174,57.2191,57.3174,96191.0
2024-06-10 10:40:00,58.27,58.33,58.25,58.32,81602.0,57.3076,57.3666,57.2879,57.3568,81602.0
2024-06-10 10:50:00,58.31,58.32,58.22,58.23,79347.0,57.3469,57.3568,57.2584,57.2683,79347.0
2024-06-10 11:00:00,58.23,58.25,58.21,58.23,139486.0,57.2683,57.2879,57.2486,57.2683,139486.0
2024-06-10 11:10:00,58.23,58.26,58.21,58.26,130625.0,57.2683,57.2978,57.2486,57.2978,130625.0
2024-06-10 11:20:00,58.26,58.32,58.26,58.29,201051.0,57.2978,57.3568,57.2978,57.3273,201051.0
2024-06-10 11:30:00,58.3,58.33,58.28,58.29,148097.0,57.3371,57.3666,57.3174,57.3273,148097.0
2024-06-10 11:40:00,58.29,58.35,58.28,58.34,144904.0,57.3273,57.3863,57.3174,57.3765,144904.0
2024-06-10 11:50:00,58.35,58.42,58.34,58.37,126689.0,57.3863,57.4551,57.3765,57.406,126689.0
2024-06-10 12:00:00,58.38,58.39,58.35,58.37,96733.0,57.4158,57.4256,57.3863,57.406,96733.0
2024-06-10 12:10:00,58.37,58.42,58.36,58.41,206447.0,57.406,57.4551,57.3961,57.4453,206447.0
2024-06-10 12:20:00,58.41,58.45,58.4,58.44,168843.0,57.4453,57.4846,57.4355,57.4748,168843.0
2024-06-10 12:30:00,58.44,58.44,58.4,58.42,101468.0,57.4748,57.4748,57.4355,57.4551,101468.0
2024-06-10 12:40:00,58.42,58.43,58.38,58.39,98096.0,57.4551,57.465,57.4158,57.4256,98096.0
2024-06-10 12:50:00,58.39,58.45,58.39,58.43,101968.0,57.4256,57.4846,57.4256,57.465,101968.0
2024-06-10 13:00:00,58.43,58.43,58.38,58.4,140468.0,57.465,57.465,57.4158,57.4355,140468.0
2024-06-10 13:10:00,58.4,58.41,58.36,58.39,123396.0,57.4355,57.4453,57.3961,57.4256,123396.0
2024-06-10 13:20:00,58.39,58.45,58.38,58.43,121118.0,57.4256,57.4846,57.4158,57.465,121118.0
2024-06-10 13:30:00,58.42,58.49,58.42,58.48,149019.0,57.4551,57.524,57.4551,57.5141,149019.0
2024-06-10 13:40:00,58.48,58.61,58.48,58.6,189464.0,57.5141,57.642,57.5141,57.6322,189464.0
2024-06-10 13:50:00,58.6,58.6,58.52,58.53,146489.0,57.6322,57.6322,57.5535,57.5633,146489.0
2024-06-10 14:00:00,58.53,58.53,58.47,58.48,172069.0,57.5633,57.5633,57.5043,57.5141,172069.0
2024-06-10 14:10:00,58.48,58.55,58.47,58.53,164689.0,57.5141,57.583,57.5043,57.5633,164689.0
2024-06-10 14:20:00,58.52,58.55,58.5,58.53,166645.0,57.5535,57.583,57.5338,57.5633,166645.0
2024-06-10 14:30:00,58.52,58.59,58.52,58.57,261800.0,57.5535,57.6223,57.5535,57.6027,261800.0
2024-06-10 14:40:00,58.58,58.62,58.56,58.61,112438.0,57.6125,57.6518,57.5928,57.642,112438.0
2024-06-10 14:50:00,58.61,58.63,58.58,58.59,127877.0,57.642,57.6617,57.6125,57.6223,127877.0
2024-06-10 15:00:00,58.59,58.62,58.57,58.58,121389.0,57.6223,57.6518,57.6027,57.6125,121389.0
2024-06-10 15:10:00,58.58,58.63,58.56,58.59,153595.0,57.6125,57.6617,57.5928,57.6223,153595.0
2024-06-10 15:20:00,58.59,58.62,58.58,58.61,142996.0,57.6223,57.6518,57.6125,57.642,142996.0
2024-06-10 15:30:00,58.61,58.61,58.56,58.57,162266.0,57.642,57.642,57.5928,57.6027,162266.0
2024-06-10 15:40:00,58.57,58.59,58.55,58.55,247212.0,57.6027,57.6223,57.583,57.583,247212.0
2024-06-10 15:50:00,58.55,58.58,58.51,58.57,336752.0,57.583,57.6125,57.5436,57.6027,336752.0
2024-06-11 09:30:00,58.01,58.01,57.66,57.74,460252.0,57.2104,57.2104,56.8652,56.9441,460252.0
2024-06-11 09:40:00,57.74,57.79,57.58,57.63,242117.0,56.9441,56.9934,56.7863,56.8356,242117.0
2024-06-11 09:50:00,57.63,57.76,57.61,57.73,179430.0,56.8356,56.9639,56.8159,56.9343,179430.0
2024-06-11 10:00:00,57.73,57.81,57.68,57.8,238999.0,56.9343,57.0132,56.885,57.0033,238999.0
2024-06-11 10:10:00,57.8,57.9,57.79,57.9,121407.0,57.0033,57.1019,56.9934,57.1019,121407.0
2024-06-11 10:20:00,57.89,57.91,57.87,57.88,60609.0,57.0921,57.1118,57.0723,57.0822,60609.0
2024-06-11 10:30:00,57.87,57.89,57.83,57.87,98549.0,57.0723,57.0921,57.0329,57.0723,98549.0
2024-06-11 10:40:00,57.87,57.95,57.87,57.91,41804.0,57.0723,57.1512,57.0723,57.1118,41804.0
2024-06-11 10:50:00,57.92,57.98,57.89,57.98,132187.0,57.1216,57.1808,57.0921,57.1808,132187.0
2024-06-11 11:00:00,57.97,57.99,57.92,57.96,56779.0,57.171,57.1907,57.1216,57.1611,56779.0
2024-06-11 11:10:00,57.97,57.98,57.95,57.98,43472.0,57.171,57.1808,57.1512,57.1808,43472.0
2024-06-11 11:20:00,57.98,57.99,57.94,57.96,55786.0,57.1808,57.1907,57.1414,57.1611,55786.0
2024-06-11 11:30:00,57.96,57.99,57.93,57.94,80814.0,57.1611,57.1907,57.1315,57.1414,80814.0
2024-06-11 11:40:00,57.94,57.96,57.89,57.95,78268.0,57.1414,57.1611,57.0921,57.1512,78268.0
2024-06-11 11:50:00,57.94,57.99,57.92,57.97,166363.0,57.1414,57.1907,57.1216,57.171,166363.0
2024-06-11 12:00:00,57.98,58.02,57.95,58.01,75350.0,57.1808,57.2203,57.1512,57.2104,75350.0
2024-06-11 12:10:00,58.01,58.01,57.94,57.95,167659.0,57.2104,57.2104,57.1414,57.1512,167659.0
2024-06-11 12:20:00,57.95,57.99,57.93,57.98,79289.0,57.1512,57.1907,57.1315,57.1808,79289.0
2024-06-11 12:30:00,57.98,58.06,57.98,58.05,78550.0,57.1808,57.2597,57.1808,57.2499,78550.0
2024-06-11 12:40:00,58.06,58.09,58.02,58.03,60256.0,57.2597,57.2893,57.2203,57.2301,60256.0
2024-06-11 12:50:00,58.02,58.03,57.99,58.01,60865.0,57.2203,57.2301,57.1907,57.2104,60865.0
2024-06-11 13:00:00,58.0,58.06,57.95,58.02,257603.0,57.2005,57.2597,57.1512,57.2203,257603.0
2024-06-11 13:10:00,58.02,58.04,57.95,57.97,199171.0,57.2203,57.24,57.1512,57.171,199171.0
2024-06-11 13:20:00,57.96,57.97,57.92,57.95,86404.0,57.1611,57.171,57.1216,57.1512,86404.0
2024-06-11 13:30:00,57.96,58.02,57.95,58.01,57439.0,57.1611,57.2203,57.1512,57.2104,57439.0
2024-06-11 13:40:00,58.02,58.07,58.0,58.07,46152.0,57.2203,57.2696,57.2005,57.2696,46152.0
2024-06-11 13:50:00,58.07,58.1,58.05,58.1,46995.0,57.2696,57.2992,57.2499,57.2992,46995.0
2024-06-11 14:00:00,58.09,58.11,58.03,58.05,47796.0,57.2893,57.309,57.2301,57.2499,47796.0
2024-06-11 14:10:00,58.05,58.14,58.04,58.14,102365.0,57.2499,57.3386,57.24,57.3386,102365.0
2024-06-11 14:20:00,58.14,58.19,58.13,58.19,89870.0,57.3386,57.3879,57.3288,57.3879,89870.0
2024-06-11 14:30:00,58.18,58.22,58.13,58.13,122554.0,57.3781,57.4175,57.3288,57.3288,122554.0
2024-06-11 14:40:00,58.14,58.17,58.13,58.14,81267.0,57.3386,57.3682,57.3288,57.3386,81267.0
2024-06-11 14:50:00,58.13,58.15,58.11,58.13,296327.0,57.3288,57.3485,57.309,57.3288,296327.0
2024-06-11 15:00:00,58.13,58.19,58.12,58.17,89105.0,57.3288,57.3879,57.3189,57.3682,89105.0
2024-06-11 15:10:00,58.17,58.17,58.12,58.12,117847.0,57.3682,57.3682,57.3189,57.3189,117847.0
2024-06-11 15:20:00,58.13,58.13,58.09,58.1,107647.0,57.3288,57.3288,57.2893,57.2992,107647.0
2024-06-11 15:30:00,58.1,58.14,58.08,58.12,169742.0,57.2992,57.3386,57.2794,57.3189,169742.0
2024-06-11 15:40:00,58.12,58.12,58.07,58.08,161801.0,57.3189,57.3189,57.2696,57.2794,161801.0
2024-06-11 15:50:00,58.08,58.19,58.06,58.13,246384.0,57.2794,57.3879,57.2597,57.3288,246384.0
2024-06-12 09:30:00,59.25,59.34,59.08,59.31,265307.0,58.4333,58.5221,58.2657,58.4925,265307.0
2024-06-12 09:40:00,59.32,59.54,59.3,59.49,551667.0,58.5024,58.7193,58.4826,58.67,551667.0
2024-06-12 09:50:00,59.48,59.48,59.34,59.39,203685.0,58.6601,58.6601,58.5221,58.5714,203685.0
2024-06-12 10:00:00,59.38,59.43,59.35,59.38,142280.0,58.5615,58.6108,58.5319,58.5615,142280.0
2024-06-12 10:10:00,59.38,59.51,59.35,59.5,118196.0,58.5615,58.6897,58.5319,58.6799,118196.0
2024-06-12 10:20:00,59.5,59.58,59.46,59.54,78785.0,58.6799,58.7588,58.6404,58.7193,78785.0
2024-06-12 10:30:00,59.53,59.59,59.47,59.55,96115.0,58.7095,58.7686,58.6503,58.7292,96115.0
2024-06-12 10:40:00,59.56,59.57,59.4,59.42,88126.0,58.739,58.7489,58.5812,58.601,88126.0
2024-06-12 10:50:00,59.41,59.43,59.34,59.42,191994.0,58.5911,58.6108,58.5221,58.601,191994.0
2024-06-12 11:00:00,59.42,59.43,59.35,59.35,69265.0,58.601,58.6108,58.5319,58.5319,69265.0
2024-06-12 11:10:00,59.34,59.37,59.29,59.35,81202.0,58.5221,58.5517,58.4728,58.5319,81202.0
2024-06-12 11:20:00,59.36,59.37,59.31,59.34,115331.0,58.5418,58.5517,58.4925,58.5221,115331.0
2024-06-12 11:30:00,59.33,59.34,59.28,59.29,42218.0,58.5122,58.5221,58.4629,58.4728,42218.0
2024-06-12 11:40:00,59.3,59.34,59.24,59.26,77853.0,58.4826,58.5221,58.4235,58.4432,77853.0
2024-06-12 11:50:00,59.26,59.33,59.23,59.3,79869.0,58.4432,58.5122,58.4136,58.4826,79869.0
2024-06-12 12:00:00,59.3,59.32,59.28,59.3,63901.0,58.4826,58.5024,58.4629,58.4826,63901.0
2024-06-12 12:10:00,59.3,59.31,59.27,59.29,51193.0,58.4826,58.4925,58.453,58.4728,51193.0
2024-06-12 12:20:00,59.29,59.31,59.26,59.28,48301.0,58.4728,58.4925,58.4432,58.4629,48301.0
2024-06-12 12:30:00,59.28,59.29,59.24,59.25,78750.0,58.4629,58.4728,58.4235,58.4333,78750.0
2024-06-12 12:40:00,59.25,59.28,59.24,59.27,31393.0,58.4333,58.4629,58.4235,58.453,31393.0
2024-06-12 12:50:00,59.26,59.28,59.24,59.27,81410.0,58.4432,58.4629,58.4235,58.453,81410.0
2024-06-12 13:00:00,59.27,59.31,59.27,59.28,48354.0,58.453,58.4925,58.453,58.4629,48354.0
2024-06-12 13:10:00,59.27,59.29,59.23,59.26,442948.0,58.453,58.4728,58.4136,58.4432,442948.0
2024-06-12 13:20:00,59.26,59.3,59.25,59.26,165881.0,58.4432,58.4826,58.4333,58.4432,165881.0
2024-06-12 13:30:00,59.25,59.27,59.19,59.23,180061.0,58.4333,58.453,58.3741,58.4136,180061.0
2024-06-12 13:40:00,59.23,59.24,59.19,59.21,61075.0,58.4136,58.4235,58.3741,58.3939,61075.0
2024-06-12 13:50:00,59.22,59.27,59.21,59.25,109066.0,58.4037,58.453,58.3939,58.4333,109066.0
2024-06-12 14:00:00,59.25,59.25,58.89,59.08,726331.0,58.4333,58.4333,58.0783,58.2657,726331.0
2024-06-12 14:10:00,59.1,59.2,59.03,59.15,204549.0,58.2854,58.384,58.2163,58.3347,204549.0
2024-06-12 14:20:00,59.15,59.18,59.1,59.15,68140.0,58.3347,58.3643,58.2854,58.3347,68140.0
2024-06-12 14:30:00,59.16,59.25,59.01,59.18,405541.0,58.3446,58.4333,58.1966,58.3643,405541.0
2024-06-12 14:40:00,59.17,59.19,58.92,58.96,344483.0,58.3544,58.3741,58.1079,58.1473,344483.0
2024-06-12 14:50:00,58.96,59.16,58.91,59.11,224100.0,58.1473,58.3446,58.098,58.2952,224100.0
2024-06-12 15:00:00,59.1,59.21,59.01,59.07,138762.0,58.2854,58.3939,58.1966,58.2558,138762.0
2024-06-12 15:10:00,59.06,59.12,59.03,59.1,119971.0,58.2459,58.3051,58.2163,58.2854,119971.0
2024-06-12 15:20:00,59.1,59.11,58.73,58.77,278136.0,58.2854,58.2952,57.9205,57.9599,278136.0
2024-06-12 15:30:00,58.77,58.87,58.73,58.77,175626.0,57.9599,58.0586,57.9205,57.9599,175626.0
2024-06-12 15:40:00,58.77,58.89,58.71,58.86,300178.0,57.9599,58.0783,57.9008,58.0487,300178.0
2024-06-12 15:50:00,58.85,58.96,58.83,58.89,398651.0,58.0388,58.1473,58.0191,58.0783,398651.0
2024-06-13 09:30:00,58.76,58.82,58.69,58.69,401511.0,57.9501,58.0092,57.881,57.881,401511.0
2024-06-13 09:40:00,58.7,58.72,58.47,58.5,118450.0,57.8909,57.9106,57.6641,57.6937,118450.0
2024-06-13 09:50:00,58.5,58.53,58.37,58.4,110196.0,57.6937,57.7232,57.5654,57.595,110196.0
2024-06-13 10:00:00,58.39,58.45,58.34,58.44,168515.0,57.5852,57.6443,57.5359,57.6345,168515.0
2024-06-13 10:10:00,58.44,58.45,58.36,58.37,69782.0,57.6345,57.6443,57.5556,57.5654,69782.0
2024-06-13 10:20:00,58.36,58.39,58.29,58.32,86437.0,57.5556,57.5852,57.4865,57.5161,86437.0
2024-06-13 10:30:00,58.32,58.34,58.23,58.34,176751.0,57.5161,57.5359,57.4274,57.5359,176751.0
2024-06-13 10:40:00,58.34,58.34,58.24,58.28,107406.0,57.5359,57.5359,57.4372,57.4767,107406.0
2024-06-13 10:50:00,58.29,58.39,58.27,58.35,92305.0,57.4865,57.5852,57.4668,57.5457,92305.0
2024-06-13 11:00:00,58.35,58.35,58.29,58.32,59802.0,57.5457,57.5457,57.4865,57.5161,59802.0
2024-06-13 11:10:00,58.32,58.33,58.22,58.24,112932.0,57.5161,57.526,57.4175,57.4372,112932.0
2024-06-13 11:20:00,58.25,58.34,58.24,58.32,64708.0,57.4471,57.5359,57.4372,57.5161,64708.0
2024-06-13 11:30:00,58.33,58.37,58.32,58.33,50690.0,57.526,57.5654,57.5161,57.526,50690.0
2024-06-13 11:40:00,58.32,58.36,58.31,58.34,70255.0,57.5161,57.5556,57.5063,57.5359,70255.0
2024-06-13 11:50:00,58.34,58.35,58.3,58.3,145696.0,57.5359,57.5457,57.4964,57.4964,145696.0
2024-06-13 12:00:00,58.3,58.3,58.21,58.23,69528.0,57.4964,57.4964,57.4077,57.4274,69528.0
2024-06-13 12:10:00,58.23,58.27,58.19,58.21,92032.0,57.4274,57.4668,57.3879,57.4077,92032.0
2024-06-13 12:20:00,58.22,58.24,58.2,58.22,59470.0,57.4175,57.4372,57.3978,57.4175,59470.0
2024-06-13 12:30:00,58.23,58.32,58.21,58.32,50523.0,57.4274,57.5161,57.4077,57.5161,50523.0
2024-06-13 12:40:00,58.32,58.36,58.3,58.33,59340.0,57.5161,57.5556,57.4964,57.526,59340.0
2024-06-13 12:50:00,58.33,58.42,58.32,58.39,54501.0,57.526,57.6148,57.5161,57.5852,54501.0
2024-06-13 13:00:00,58.39,58.51,58.38,58.49,133294.0,57.5852,57.7035,57.5753,57.6838,133294.0
2024-06-13 13:10:00,58.49,58.51,58.47,58.48,37219.0,57.6838,57.7035,57.6641,57.6739,37219.0
2024-06-13 13:20:00,58.48,58.49,58.46,58.47,45965.0,57.6739,57.6838,57.6542,57.6641,45965.0
2024-06-13 13:30:00,58.46,58.47,58.41,58.45,42318.0,57.6542,57.6641,57.6049,57.6443,42318.0
2024-06-13 13:40:00,58.45,58.49,58.45,58.48,56384.0,57.6443,57.6838,57.6443,57.6739,56384.0
2024-06-13 13:50:00,58.48,58.49,58.46,58.47,33802.0,57.6739,57.6838,57.6542,57.6641,33802.0
2024-06-13 14:00:00,58.46,58.5,58.42,58.5,73469.0,57.6542,57.6937,57.6148,57.6937,73469.0
2024-06-13 14:10:00,58.5,58.51,58.46,58.47,64484.0,57.6937,57.7035,57.6542,57.6641,64484.0
2024-06-13 14:20:00,58.48,58.51,58.47,58.51,79036.0,57.6739,57.7035,57.6641,57.7035,79036.0
2024-06-13 14:30:00,58.51,58.53,58.5,58.5,60911.0,57.7035,57.7232,57.6937,57.6937,60911.0
2024-06-13 14:40:00,58.51,58.55,58.51,58.53,56101.0,57.7035,57.743,57.7035,57.7232,56101.0
2024-06-13 14:50:00,58.53,58.56,58.51,58.55,41034.0,57.7232,57.7528,57.7035,57.743,41034.0
2024-06-13 15:00:00,58.55,58.6,58.54,58.58,81319.0,57.743,57.7923,57.7331,57.7726,81319.0
2024-06-13 15:10:00,58.59,58.59,58.53,58.55,113199.0,57.7824,57.7824,57.7232,57.743,113199.0
2024-06-13 15:20:00,58.55,58.59,58.55,58.55,84734.0,57.743,57.7824,57.743,57.743,84734.0
2024-06-13 15:30:00,58.55,58.59,58.51,58.59,141994.0,57.743,57.7824,57.7035,57.7824,141994.0
2024-06-13 15:40:00,58.59,58.62,58.57,58.6,112666.0,57.7824,57.812,57.7627,57.7923,112666.0
2024-06-13 15:50:00,58.59,58.63,58.54,58.54,190952.0,57.7824,57.8219,57.7331,57.7331,190952.0
2024-06-14 09:30:00,57.99,58.08,57.91,58.06,799013.0,57.1907,57.2794,57.1118,57.2597,799013.0
2024-06-14 09:40:00,58.06,58.07,57.87,57.88,149048.0,57.2597,57.2696,57.0723,57.0822,149048.0
2024-06-14 09:50:00,57.87,57.9,57.82,57.83,104562.0,57.0723,57.1019,57.023,57.0329,104562.0
2024-06-14 10:00:00,57.83,57.84,57.58,57.59,651861.0,57.0329,57.0428,56.7863,56.7962,651861.0
2024-06-14 10:10:00,57.59,57.62,57.51,57.58,111601.0,56.7962,56.8258,56.7173,56.7863,111601.0
2024-06-14 10:20:00,57.57,57.62,57.54,57.61,80204.0,56.7765,56.8258,56.7469,56.8159,80204.0
2024-06-14 10:30:00,57.61,57.61,57.47,57.49,182147.0,56.8159,56.8159,56.6779,56.6976,182147.0
2024-06-14 10:40:00,57.48,57.56,57.45,57.55,225696.0,56.6877,56.7666,56.6581,56.7567,225696.0
2024-06-14 10:50:00,57.54,57.63,57.53,57.61,210837.0,56.7469,56.8356,56.737,56.8159,210837.0
2024-06-14 11:00:00,57.61,57.66,57.57,57.58,165439.0,56.8159,56.8652,56.7765,56.7863,165439.0
2024-06-14 11:10:00,57.58,57.66,57.58,57.64,120608.0,56.7863,56.8652,56.7863,56.8455,120608.0
2024-06-14 11:20:00,57.64,57.7,57.61,57.68,105753.0,56.8455,56.9047,56.8159,56.885,105753.0
2024-06-14 11:30:00,57.69,57.73,57.65,57.65,123175.0,56.8948,56.9343,56.8554,56.8554,123175.0
2024-06-14 11:40:00,57.66,57.66,57.56,57.57,110698.0,56.8652,56.8652,56.7666,56.7765,110698.0
2024-06-14 11:50:00,57.56,57.65,57.55,57.64,95357.0,56.7666,56.8554,56.7567,56.8455,95357.0
2024-06-14 12:00:00,57.65,57.66,57.6,57.66,80413.0,56.8554,56.8652,56.8061,56.8652,80413.0
2024-06-14 12:10:00,57.67,57.71,57.64,57.65,98317.0,56.8751,56.9145,56.8455,56.8554,98317.0
2024-06-14 12:20:00,57.65,57.67,57.61,57.61,161337.0,56.8554,56.8751,56.8159,56.8159,161337.0
2024-06-14 12:30:00,57.62,57.7,57.59,57.7,130299.0,56.8258,56.9047,56.7962,56.9047,130299.0
2024-06-14 12:40:00,57.7,57.74,57.68,57.72,93128.0,56.9047,56.9441,56.885,56.9244,93128.0
2024-06-14 12:50:00,57.73,57.77,57.7,57.76,83493.0,56.9343,56.9737,56.9047,56.9639,83493.0
2024-06-14 13:00:00,57.76,57.81,57.75,57.79,161686.0,56.9639,57.0132,56.954,56.9934,161686.0
2024-06-14 13:10:00,57.8,57.83,57.77,57.79,90065.0,57.0033,57.0329,56.9737,56.9934,90065.0
2024-06-14 13:20:00,57.79,57.83,57.74,57.76,94671.0,56.9934,57.0329,56.9441,56.9639,94671.0
2024-06-14 13:30:00,57.75,57.77,57.73,57.75,98707.0,56.954,56.9737,56.9343,56.954,98707.0
2024-06-14 13:40:00,57.75,57.75,57.68,57.69,117929.0,56.954,56.954,56.885,56.8948,117929.0
2024-06-14 13:50:00,57.69,57.71,57.66,57.67,120554.0,56.8948,56.9145,56.8652,56.8751,120554.0
2024-06-14 14:00:00,57.68,57.72,57.63,57.66,177752.0,56.885,56.9244,56.8356,56.8652,177752.0
2024-06-14 14:10:00,57.67,57.72,57.65,57.71,101405.0,56.8751,56.9244,56.8554,56.9145,101405.0
2024-06-14 14:20:00,57.72,57.74,57.69,57.72,123794.0,56.9244,56.9441,56.8948,56.9244,123794.0
2024-06-14 14:30:00,57.71,57.73,57.69,57.71,92425.0,56.9145,56.9343,56.8948,56.9145,92425.0
2024-06-14 14:40:00,57.7,57.73,57.67,57.72,161085.0,56.9047,56.9343,56.8751,56.9244,161085.0
2024-06-14 14:50:00,57.73,57.77,57.7,57.74,156944.0,56.9343,56.9737,56.9047,56.9441,156944.0
2024-06-14 15:00:00,57.74,57.78,57.72,57.77,104809.0,56.9441,56.9836,56.9244,56.9737,104809.0
2024-06-14 15:10:00,57.77,57.77,57.72,57.76,121983.0,56.9737,56.9737,56.9244,56.9639,121983.0
2024-06-14 15:20:00,57.76,57.78,57.73,57.77,133982.0,56.9639,56.9836,56.9343,56.9737,133982.0
2024-06-14 15:30:00,57.76,57.77,57.73,57.76,128587.0,56.9639,56.9737,56.9343,56.9639,128587.0
2024-06-14 15:40:00,57.76,57.76,57.72,57.73,155091.0,56.9639,56.9639,56.9244,56.9343,155091.0
2024-06-14 15:50:00,57.74,57.83,57.72,57.81,370723.0,56.9441,57.0329,56.9244,57.0132,370723.0
2024-06-17 09:30:00,57.65,57.82,57.6,57.7,495281.0,56.8554,57.023,56.8061,56.9047,495281.0
2024-06-17 09:40:00,57.68,57.76,57.64,57.71,106561.0,56.885,56.9639,56.8455,56.9145,106561.0
2024-06-17 09:50:00,57.71,57.8,57.7,57.72,141841.0,56.9145,57.0033,56.9047,56.9244,141841.0
2024-06-17 10:00:00,57.72,57.77,57.66,57.76,115668.0,56.9244,56.9737,56.8652,56.9639,115668.0
2024-06-17 10:10:00,57.77,57.77,57.67,57.75,102353.0,56.9737,56.9737,56.8751,56.954,102353.0
2024-06-17 10:20:00,57.76,57.76,57.63,57.65,154230.0,56.9639,56.9639,56.8356,56.8554,154230.0
2024-06-17 10:30:00,57.66,57.68,57.62,57.63,230415.0,56.8652,56.885,56.8258,56.8356,230415.0
2024-06-17 10:40:00,57.64,57.66,57.62,57.66,76065.0,56.8455,56.8652,56.8258,56.8652,76065.0
2024-06-17 10:50:00,57.66,57.69,57.64,57.68,59604.0,56.8652,56.8948,56.8455,56.885,59604.0
2024-06-17 11:00:00,57.69,57.73,57.69,57.72,110439.0,56.8948,56.9343,56.8948,56.9244,110439.0
2024-06-17 11:10:00,57.72,57.81,57.72,57.8,178372.0,56.9244,57.0132,56.9244,57.0033,178372.0
2024-06-17 11:20:00,57.81,57.87,57.8,57.86,71895.0,57.0132,57.0723,57.0033,57.0625,71895.0
2024-06-17 11:30:00,57.86,57.86,57.77,57.78,69638.0,57.0625,57.0625,56.9737,56.9836,69638.0
2024-06-17 11:40:00,57.77,57.79,57.75,57.77,72470.0,56.9737,56.9934,56.954,56.9737,72470.0
2024-06-17 11:50:00,57.78,57.84,57.77,57.81,42210.0,56.9836,57.0428,56.9737,57.0132,42210.0
2024-06-17 12:00:00,57.81,57.89,57.81,57.88,27965.0,57.0132,57.0921,57.0132,57.0822,27965.0
2024-06-17 12:10:00,57.88,57.93,57.88,57.93,117892.0,57.0822,57.1315,57.0822,57.1315,117892.0
2024-06-17 12:20:00,57.93,58.05,57.92,58.04,68314.0,57.1315,57.2499,57.1216,57.24,68314.0
2024-06-17 12:30:00,58.04,58.05,58.01,58.02,147487.0,57.24,57.2499,57.2104,57.2203,147487.0
2024-06-17 12:40:00,58.02,58.03,57.98,58.02,87686.0,57.2203,57.2301,57.1808,57.2203,87686.0
2024-06-17 12:50:00,58.02,58.05,58.01,58.03,119270.0,57.2203,57.2499,57.2104,57.2301,119270.0
2024-06-17 13:00:00,58.04,58.08,58.03,58.07,58282.0,57.24,57.2794,57.2301,57.2696,58282.0
2024-06-17 13:10:00,58.07,58.13,58.06,58.12,61444.0,57.2696,57.3288,57.2597,57.3189,61444.0
2024-06-17 13:20:00,58.13,58.15,58.07,58.1,56722.0,57.3288,57.3485,57.2696,57.2992,56722.0
2024-06-17 13:30:00,58.1,58.21,58.1,58.2,63496.0,57.2992,57.4077,57.2992,57.3978,63496.0
2024-06-17 13:40:00,58.2,58.21,58.17,58.19,70641.0,57.3978,57.4077,57.3682,57.3879,70641.0
2024-06-17 13:50:00,58.19,58.26,58.18,58.23,112888.0,57.3879,57.457,57.3781,57.4274,112888.0
2024-06-17 14:00:00,58.23,58.37,58.23,58.35,356696.0,57.4274,57.5654,57.4274,57.5457,356696.0
2024-06-17 14:10:00,58.36,58.38,58.29,58.3,278127.0,57.5556,57.5753,57.4865,57.4964,278127.0
2024-06-17 14:20:00,58.3,58.36,58.28,58.33,156046.0,57.4964,57.5556,57.4767,57.526,156046.0
2024-06-17 14:30:00,58.33,58.35,58.31,58.33,109968.0,57.526,57.5457,57.5063,57.526,109968.0
2024-06-17 14:40:00,58.32,58.33,58.28,58.3,110741.0,57.5161,57.526,57.4767,57.4964,110741.0
2024-06-17 14:50:00,58.31,58.31,58.27,58.29,61222.0,57.5063,57.5063,57.4668,57.4865,61222.0
2024-06-17 15:00:00,58.28,58.3,58.26,58.29,111206.0,57.4767,57.4964,57.457,57.4865,111206.0
2024-06-17 15:10:00,58.28,58.33,58.28,58.31,91128.0,57.4767,57.526,57.4767,57.5063,91128.0
2024-06-17 15:20:00,58.31,58.35,58.29,58.34,182954.0,57.5063,57.5457,57.4865,57.5359,182954.0
2024-06-17 15:30:00,58.34,58.36,58.31,58.32,166965.0,57.5359,57.5556,57.5063,57.5161,166965.0
2024-06-17 15:40:00,58.33,58.37,58.27,58.29,227712.0,57.526,57.5654,57.4668,57.4865,227712.0
2024-06-17 15:50:00,58.28,58.35,58.27,58.34,277200.0,57.4767,57.5457,57.4668,57.5359,277200.0
2024-06-18 09:30:00,58.33,58.52,58.29,58.52,350350.0,57.526,57.7134,57.4865,57.7134,350350.0
2024-06-18 09:40:00,58.51,58.59,58.37,58.38,133856.0,57.7035,57.7824,57.5654,57.5753,133856.0
2024-06-18 09:50:00,58.39,58.44,58.27,58.3,238364.0,57.5852,57.6345,57.4668,57.4964,238364.0
2024-06-18 10:00:00,58.3,58.34,58.25,58.33,110290.0,57.4964,57.5359,57.4471,57.526,110290.0
2024-06-18 10:10:00,58.32,58.36,58.3,58.36,89088.0,57.5161,57.5556,57.4964,57.5556,89088.0
2024-06-18 10:20:00,58.35,58.44,58.33,58.4,114661.0,57.5457,57.6345,57.526,57.595,114661.0
2024-06-18 10:30:00,58.4,58.48,58.39,58.42,92372.0,57.595,57.6739,57.5852,57.6148,92372.0
2024-06-18 10:40:00,58.42,58.44,58.38,58.42,76620.0,57.6148,57.6345,57.5753,57.6148,76620.0
2024-06-18 10:50:00,58.42,58.43,58.34,58.37,91544.0,57.6148,57.6246,57.5359,57.5654,91544.0
2024-06-18 11:00:00,58.37,58.41,58.33,58.4,436463.0,57.5654,57.6049,57.526,57.595,436463.0
2024-06-18 11:10:00,58.4,58.49,58.38,58.48,93637.0,57.595,57.6838,57.5753,57.6739,93637.0
2024-06-18 11:20:00,58.48,58.5,58.41,58.42,89358.0,57.6739,57.6937,57.6049,57.6148,89358.0
2024-06-18 11:30:00,58.42,58.46,58.4,58.46,90082.0,57.6148,57.6542,57.595,57.6542,90082.0
2024-06-18 11:40:00,58.45,58.49,58.43,58.49,114695.0,57.6443,57.6838,57.6246,57.6838,114695.0
2024-06-18 11:50:00,58.49,58.53,58.47,58.53,58275.0,57.6838,57.7232,57.6641,57.7232,58275.0
2024-06-18 12:00:00,58.52,58.59,58.51,58.58,63414.0,57.7134,57.7824,57.7035,57.7726,63414.0
2024-06-18 12:10:00,58.58,58.6,58.56,58.58,124601.0,57.7726,57.7923,57.7528,57.7726,124601.0
2024-06-18 12:20:00,58.59,58.62,58.56,58.57,164467.0,57.7824,57.812,57.7528,57.7627,164467.0
2024-06-18 12:30:00,58.57,58.59,58.53,58.59,137493.0,57.7627,57.7824,57.7232,57.7824,137493.0
2024-06-18 12:40:00,58.6,58.64,58.57,58.58,94806.0,57.7923,57.8317,57.7627,57.7726,94806.0
2024-06-18 12:50:00,58.58,58.6,58.55,58.55,108933.0,57.7726,57.7923,57.743,57.743,108933.0
2024-06-18 13:00:00,58.55,58.57,58.51,58.55,124053.0,57.743,57.7627,57.7035,57.743,124053.0
2024-06-18 13:10:00,58.55,58.56,58.5,58.54,137936.0,57.743,57.7528,57.6937,57.7331,137936.0
2024-06-18 13:20:00,58.54,58.56,58.5,58.54,67330.0,57.7331,57.7528,57.6937,57.7331,67330.0
2024-06-18 13:30:00,58.54,58.58,58.5,58.57,72215.0,57.7331,57.7726,57.6937,57.7627,72215.0
2024-06-18 13:40:00,58.57,58.59,58.56,58.59,64886.0,57.7627,57.7824,57.7528,57.7824,64886.0
2024-06-18 13:50:00,58.59,58.6,58.56,58.58,84532.0,57.7824,57.7923,57.7528,57.7726,84532.0
2024-06-18 14:00:00,58.58,58.58,58.46,58.58,214654.0,57.7726,57.7726,57.6542,57.7726,214654.0
2024-06-18 14:10:00,58.58,58.6,58.52,58.53,149899.0,57.7726,57.7923,57.7134,57.7232,149899.0
2024-06-18 14:20:00,58.53,58.58,58.51,58.56,453987.0,57.7232,57.7726,57.7035,57.7528,453987.0
2024-06-18 14:30:00,58.55,58.57,58.52,58.53,165839.0,57.743,57.7627,57.7134,57.7232,165839.0
2024-06-18 14:40:00,58.54,58.58,58.53,58.56,136389.0,57.7331,57.7726,57.7232,57.7528,136389.0
2024-06-18 14:50:00,58.56,58.56,58.52,58.56,185066.0,57.7528,57.7528,57.7134,57.7528,185066.0
2024-06-18 15:00:00,58.55,58.55,58.47,58.48,149636.0,57.743,57.743,57.6641,57.6739,149636.0
2024-06-18 15:10:00,58.49,58.49,58.46,58.47,113481.0,57.6838,57.6838,57.6542,57.6641,113481.0
2024-06-18 15:20:00,58.47,58.49,58.44,58.46,292963.0,57.6641,57.6838,57.6345,57.6542,292963.0
2024-06-18 15:30:00,58.46,58.49,58.43,58.47,188753.0,57.6542,57.6838,57.6246,57.6641,188753.0
2024-06-18 15:40:00,58.46,58.48,58.43,58.44,104529.0,57.6542,57.6739,57.6246,57.6345,104529.0
2024-06-18 15:50:00,58.43,58.53,58.43,58.49,351489.0,57.6246,57.7232,57.6246,57.6838,351489.0
2024-06-20 09:30:00,58.4,58.5,58.32,58.45,369077.0,57.595,57.6937,57.5161,57.6443,369077.0
2024-06-20 09:40:00,58.45,58.66,58.43,58.64,177120.0,57.6443,57.8514,57.6246,57.8317,177120.0
2024-06-20 09:50:00,58.64,58.68,58.54,58.55,104830.0,57.8317,57.8712,57.7331,57.743,104830.0
2024-06-20 10:00:00,58.57,58.62,58.54,58.55,185119.0,57.7627,57.812,57.7331,57.743,185119.0
2024-06-20 10:10:00,58.55,58.64,58.48,58.58,148353.0,57.743,57.8317,57.6739,57.7726,148353.0
2024-06-20 10:20:00,58.59,58.67,58.56,58.64,73062.0,57.7824,57.8613,57.7528,57.8317,73062.0
2024-06-20 10:30:00,58.63,58.66,58.54,58.55,148431.0,57.8219,57.8514,57.7331,57.743,148431.0
2024-06-20 10:40:00,58.55,58.55,58.45,58.5,97976.0,57.743,57.743,57.6443,57.6937,97976.0
2024-06-20 10:50:00,58.49,58.52,58.48,58.52,45816.0,57.6838,57.7134,57.6739,57.7134,45816.0
2024-06-20 11:00:00,58.52,58.55,58.49,58.53,57560.0,57.7134,57.743,57.6838,57.7232,57560.0
2024-06-20 11:10:00,58.54,58.57,58.5,58.51,73831.0,57.7331,57.7627,57.6937,57.7035,73831.0
2024-06-20 11:20:00,58.51,58.51,58.4,58.43,56294.0,57.7035,57.7035,57.595,57.6246,56294.0
2024-06-20 11:30:00,58.43,58.48,58.41,58.42,66664.0,57.6246,57.6739,57.6049,57.6148,66664.0
2024-06-20 11:40:00,58.41,58.43,58.36,58.36,92846.0,57.6049,57.6246,57.5556,57.5556,92846.0
2024-06-20 11:50:00,58.36,58.41,58.34,58.34,62715.0,57.5556,57.6049,57.5359,57.5359,62715.0
2024-06-20 12:00:00,58.34,58.38,58.33,58.37,125416.0,57.5359,57.5753,57.526,57.5654,125416.0
2024-06-20 12:10:00,58.37,58.43,58.35,58.41,142774.0,57.5654,57.6246,57.5457,57.6049,142774.0
2024-06-20 12:20:00,58.42,58.44,58.31,58.32,214250.0,57.6148,57.6345,57.5063,57.5161,214250.0
2024-06-20 12:30:00,58.32,58.32,58.23,58.28,143022.0,57.5161,57.5161,57.4274,57.4767,143022.0
2024-06-20 12:40:00,58.28,58.35,58.28,58.32,120559.0,57.4767,57.5457,57.4767,57.5161,120559.0
2024-06-20 12:50:00,58.32,58.36,58.31,58.33,97729.0,57.5161,57.5556,57.5063,57.526,97729.0
2024-06-20 13:00:00,58.33,58.33,58.23,58.24,140046.0,57.526,57.526,57.4274,57.4372,140046.0
2024-06-20 13:10:00,58.25,58.33,58.25,58.29,98789.0,57.4471,57.526,57.4471,57.4865,98789.0
2024-06-20 13:20:00,58.3,58.3,58.23,58.25,68448.0,57.4964,57.4964,57.4274,57.4471,68448.0
2024-06-20 13:30:00,58.25,58.28,58.18,58.21,63428.0,57.4471,57.4767,57.3781,57.4077,63428.0
2024-06-20 13:40:00,58.21,58.31,58.21,58.29,54362.0,57.4077,57.5063,57.4077,57.4865,54362.0
2024-06-20 13:50:00,58.28,58.37,58.28,58.36,83312.0,57.4767,57.5654,57.4767,57.5556,83312.0
2024-06-20 14:00:00,58.37,58.42,58.36,58.4,89659.0,57.5654,57.6148,57.5556,57.595,89659.0
2024-06-20 14:10:00,58.4,58.41,58.36,58.41,78731.0,57.595,57.6049,57.5556,57.6049,78731.0
2024-06-20 14:20:00,58.4,58.47,58.36,58.46,542343.0,57.595,57.6641,57.5556,57.6542,542343.0
2024-06-20 14:30:00,58.46,58.47,58.37,58.39,117747.0,57.6542,57.6641,57.5654,57.5852,117747.0
2024-06-20 14:40:00,58.39,58.41,58.36,58.41,94969.0,57.5852,57.6049,57.5556,57.6049,94969.0
2024-06-20 14:50:00,58.4,58.42,58.36,58.36,76263.0,57.595,57.6148,57.5556,57.5556,76263.0
2024-06-20 15:00:00,58.35,58.38,58.26,58.32,106846.0,57.5457,57.5753,57.457,57.5161,106846.0
2024-06-20 15:10:00,58.32,58.34,58.3,58.3,125101.0,57.5161,57.5359,57.4964,57.4964,125101.0
2024-06-20 15:20:00,58.3,58.36,58.24,58.36,105405.0,57.4964,57.5556,57.4372,57.5556,105405.0
2024-06-20 15:30:00,58.35,58.35,58.28,58.31,135055.0,57.5457,57.5457,57.4767,57.5063,135055.0
2024-06-20 15:40:00,58.32,58.34,58.28,58.29,103176.0,57.5161,57.5359,57.4767,57.4865,103176.0
2024-06-20 15:50:00,58.29,58.38,58.27,58.33,348112.0,57.4865,57.5753,57.4668,57.526,348112.0
2024-06-21 09:30:00,58.37,58.48,58.24,58.28,297250.0,57.5654,57.6739,57.4372,57.4767,297250.0
2024-06-21 09:40:00,58.27,58.27,57.99,58.21,142895.0,57.4668,57.4668,57.1907,57.4077,142895.0
2024-06-21 09:50:00,58.21,58.26,58.14,58.19,108607.0,57.4077,57.457,57.3386,57.3879,108607.0
2024-06-21 10:00:00,58.18,58.3,58.18,58.3,110660.0,57.3781,57.4964,57.3781,57.4964,110660.0
2024-06-21 10:10:00,58.3,58.32,58.26,58.31,97357.0,57.4964,57.5161,57.457,57.5063,97357.0
2024-06-21 10:20:00,58.31,58.4,58.31,58.38,138596.0,57.5063,57.595,57.5063,57.5753,138596.0
2024-06-21 10:30:00,58.37,58.37,58.29,58.3,95945.0,57.5654,57.5654,57.4865,57.4964,95945.0
2024-06-21 10:40:00,58.29,58.44,58.29,58.44,122072.0,57.4865,57.6345,57.4865,57.6345,122072.0
2024-06-21 10:50:00,58.44,58.44,58.37,58.38,79728.0,57.6345,57.6345,57.5654,57.5753,79728.0
2024-06-21 11:00:00,58.38,58.42,58.36,58.39,92555.0,57.5753,57.6148,57.5556,57.5852,92555.0
2024-06-21 11:10:00,58.38,58.4,58.34,58.38,132657.0,57.5753,57.595,57.5359,57.5753,132657.0
2024-06-21 11:20:00,58.36,58.38,58.31,58.36,89036.0,57.5556,57.5753,57.5063,57.5556,89036.0
2024-06-21 11:30:00,58.36,58.36,58.3,58.31,92201.0,57.5556,57.5556,57.4964,57.5063,92201.0
2024-06-21 11:40:00,58.3,58.31,58.25,58.3,59121.0,57.4964,57.5063,57.4471,57.4964,59121.0
2024-06-21 11:50:00,58.32,58.38,58.31,58.38,57115.0,57.5161,57.5753,57.5063,57.5753,57115.0
2024-06-21 12:00:00,58.38,58.4,58.32,58.33,108078.0,57.5753,57.595,57.5161,57.526,108078.0
2024-06-21 12:10:00,58.33,58.35,58.29,58.3,83084.0,57.526,57.5457,57.4865,57.4964,83084.0
2024-06-21 12:20:00,58.3,58.32,58.29,58.3,37994.0,57.4964,57.5161,57.4865,57.4964,37994.0
2024-06-21 12:30:00,58.3,58.34,58.3,58.33,64442.0,57.4964,57.5359,57.4964,57.526,64442.0
2024-06-21 12:40:00,58.33,58.35,58.31,58.32,140292.0,57.526,57.5457,57.5063,57.5161,140292.0
2024-06-21 12:50:00,58.31,58.38,58.3,58.36,44843.0,57.5063,57.5753,57.4964,57.5556,44843.0
2024-06-21 13:00:00,58.36,58.4,58.33,58.37,51363.0,57.5556,57.595,57.526,57.5654,51363.0
2024-06-21 13:10:00,58.36,58.37,58.32,58.33,87522.0,57.5556,57.5654,57.5161,57.526,87522.0
2024-06-21 13:20:00,58.32,58.34,58.28,58.29,63010.0,57.5161,57.5359,57.4767,57.4865,63010.0
2024-06-21 13:30:00,58.29,58.31,58.26,58.3,62458.0,57.4865,57.5063,57.457,57.4964,62458.0
2024-06-21 13:40:00,58.29,58.31,58.26,58.29,66473.0,57.4865,57.5063,57.457,57.4865,66473.0
2024-06-21 13:50:00,58.29,58.34,58.28,58.3,69899.0,57.4865,57.5359,57.4767,57.4964,69899.0
2024-06-21 14:00:00,58.29,58.29,58.24,58.28,94517.0,57.4865,57.4865,57.4372,57.4767,94517.0
2024-06-21 14:10:00,58.29,58.33,58.28,58.31,61811.0,57.4865,57.526,57.4767,57.5063,61811.0
2024-06-21 14:20:00,58.32,58.34,58.29,58.33,99479.0,57.5161,57.5359,57.4865,57.526,99479.0
2024-06-21 14:30:00,58.32,58.33,58.25,58.25,64717.0,57.5161,57.526,57.4471,57.4471,64717.0
2024-06-21 14:40:00,58.25,58.28,58.21,58.26,86926.0,57.4471,57.4767,57.4077,57.457,86926.0
2024-06-21 14:50:00,58.25,58.29,58.24,58.28,57587.0,57.4471,57.4865,57.4372,57.4767,57587.0
2024-06-21 15:00:00,58.29,58.37,58.28,58.32,57243.0,57.4865,57.5654,57.4767,57.5161,57243.0
2024-06-21 15:10:00,58.33,58.36,58.32,58.36,57863.0,57.526,57.5556,57.5161,57.5556,57863.0
2024-06-21 15:20:00,58.36,58.36,58.33,58.35,100834.0,57.5556,57.5556,57.526,57.5457,100834.0
2024-06-21 15:30:00,58.35,58.4,58.33,58.39,54723.0,57.5457,57.595,57.526,57.5852,54723.0
2024-06-21 15:40:00,58.39,58.41,58.37,58.39,137086.0,57.5852,57.6049,57.5654,57.5852,137086.0
2024-06-21 15:50:00,58.39,58.56,58.38,58.52,935885.0,57.5852,57.7528,57.5753,57.7134,935885.0
2024-06-24 09:30:00,58.68,58.77,58.55,58.74,351530.0,57.8712,57.9599,57.743,57.9303,351530.0
2024-06-24 09:40:00,58.75,58.83,58.6,58.83,371583.0,57.9402,58.0191,57.7923,58.0191,371583.0
2024-06-24 09:50:00,58.84,59.05,58.83,59.0,318730.0,58.029,58.2361,58.0191,58.1868,318730.0
2024-06-24 10:00:00,59.01,59.09,58.94,59.08,275758.0,58.1966,58.2755,58.1276,58.2657,275758.0
2024-06-24 10:10:00,59.08,59.13,59.0,59.05,262921.0,58.2657,58.315,58.1868,58.2361,262921.0
2024-06-24 10:20:00,59.05,59.13,58.95,58.96,82473.0,58.2361,58.315,58.1375,58.1473,82473.0
2024-06-24 10:30:00,58.99,59.15,58.99,59.15,67381.0,58.1769,58.3347,58.1769,58.3347,67381.0
2024-06-24 10:40:00,59.14,59.19,59.1,59.15,85857.0,58.3248,58.3741,58.2854,58.3347,85857.0
2024-06-24 10:50:00,59.14,59.22,59.1,59.21,83101.0,58.3248,58.4037,58.2854,58.3939,83101.0
2024-06-24 11:00:00,59.22,59.23,59.17,59.18,168912.0,58.4037,58.4136,58.3544,58.3643,168912.0
2024-06-24 11:10:00,59.18,59.22,59.17,59.22,56582.0,58.3643,58.4037,58.3544,58.4037,56582.0
2024-06-24 11:20:00,59.22,59.27,59.19,59.26,84751.0,58.4037,58.453,58.3741,58.4432,84751.0
2024-06-24 11:30:00,59.25,59.27,59.18,59.19,128909.0,58.4333,58.453,58.3643,58.3741,128909.0
2024-06-24 11:40:00,59.19,59.19,59.08,59.09,55407.0,58.3741,58.3741,58.2657,58.2755,55407.0
2024-06-24 11:50:00,59.1,59.16,59.08,59.15,38729.0,58.2854,58.3446,58.2657,58.3347,38729.0
2024-06-24 12:00:00,59.14,59.16,59.12,59.14,58662.0,58.3248,58.3446,58.3051,58.3248,58662.0
2024-06-24 12:10:00,59.14,59.18,59.12,59.17,147140.0,58.3248,58.3643,58.3051,58.3544,147140.0
2024-06-24 12:20:00,59.17,59.18,59.15,59.17,115710.0,58.3544,58.3643,58.3347,58.3544,115710.0
2024-06-24 12:30:00,59.17,59.18,59.13,59.15,157532.0,58.3544,58.3643,58.315,58.3347,157532.0
2024-06-24 12:40:00,59.14,59.15,59.1,59.13,175464.0,58.3248,58.3347,58.2854,58.315,175464.0
2024-06-24 12:50:00,59.13,59.13,59.06,59.1,237319.0,58.315,58.315,58.2459,58.2854,237319.0
2024-06-24 13:00:00,59.1,59.12,59.02,59.05,196653.0,58.2854,58.3051,58.2065,58.2361,196653.0
2024-06-24 13:10:00,59.05,59.06,59.02,59.04,102664.0,58.2361,58.2459,58.2065,58.2262,102664.0
2024-06-24 13:20:00,59.03,59.07,59.01,59.05,137160.0,58.2163,58.2558,58.1966,58.2361,137160.0
2024-06-24 13:30:00,59.05,59.07,58.97,59.05,211035.0,58.2361,58.2558,58.1572,58.2361,211035.0
2024-06-24 13:40:00,59.05,59.07,59.0,59.01,142539.0,58.2361,58.2558,58.1868,58.1966,142539.0
2024-06-24 13:50:00,59.01,59.05,58.98,59.03,113352.0,58.1966,58.2361,58.167,58.2163,113352.0
2024-06-24 14:00:00,59.02,59.04,59.0,59.04,157830.0,58.2065,58.2262,58.1868,58.2262,157830.0
2024-06-24 14:10:00,59.04,59.06,59.01,59.06,147472.0,58.2262,58.2459,58.1966,58.2459,147472.0
2024-06-24 14:20:00,59.05,59.09,59.04,59.08,118258.0,58.2361,58.2755,58.2262,58.2657,118258.0
2024-06-24 14:30:00,59.07,59.13,59.07,59.13,87741.0,58.2558,58.315,58.2558,58.315,87741.0
2024-06-24 14:40:00,59.13,59.17,59.12,59.15,61506.0,58.315,58.3544,58.3051,58.3347,61506.0
2024-06-24 14:50:00,59.16,59.2,59.13,59.15,76680.0,58.3446,58.384,58.315,58.3347,76680.0
2024-06-24 15:00:00,59.15,59.18,59.13,59.16,119069.0,58.3347,58.3643,58.315,58.3446,119069.0
2024-06-24 15:10:00,59.16,59.16,59.12,59.13,73925.0,58.3446,58.3446,58.3051,58.315,73925.0
2024-06-24 15:20:00,59.12,59.13,59.08,59.1,75999.0,58.3051,58.315,58.2657,58.2854,75999.0
2024-06-24 15:30:00,59.1,59.11,59.04,59.07,119394.0,58.2854,58.2952,58.2262,58.2558,119394.0
2024-06-24 15:40:00,59.07,59.07,58.98,59.0,214097.0,58.2558,58.2558,58.167,58.1868,214097.0
2024-06-24 15:50:00,59.01,59.04,58.89,58.89,412485.0,58.1966,58.2262,58.0783,58.0783,412485.0
2024-06-25 09:30:00,58.85,58.85,58.45,58.66,499080.0,58.0388,58.0388,57.6443,57.8514,499080.0
2024-06-25 09:40:00,58.66,58.67,58.5,58.57,227113.0,57.8514,57.8613,57.6937,57.7627,227113.0
2024-06-25 09:50:00,58.57,58.64,58.44,58.44,159337.0,57.7627,57.8317,57.6345,57.6345,159337.0
2024-06-25 10:00:00,58.44,58.55,58.42,58.48,191842.0,57.6345,57.743,57.6148,57.6739,191842.0
2024-06-25 10:10:00,58.48,58.56,58.47,58.51,98400.0,57.6739,57.7528,57.6641,57.7035,98400.0
2024-06-25 10:20:00,58.51,58.57,58.45,58.46,119086.0,57.7035,57.7627,57.6443,57.6542,119086.0
2024-06-25 10:30:00,58.47,58.49,58.39,58.42,95676.0,57.6641,57.6838,57.5852,57.6148,95676.0
2024-06-25 10:40:00,58.43,58.46,58.34,58.36,97101.0,57.6246,57.6542,57.5359,57.5556,97101.0
2024-06-25 10:50:00,58.36,58.4,58.34,58.39,78431.0,57.5556,57.595,57.5359,57.5852,78431.0
2024-06-25 11:00:00,58.39,58.39,58.28,58.32,75569.0,57.5852,57.5852,57.4767,57.5161,75569.0
2024-06-25 11:10:00,58.32,58.36,58.29,58.3,82455.0,57.5161,57.5556,57.4865,57.4964,82455.0
2024-06-25 11:20:00,58.3,58.33,58.27,58.27,53088.0,57.4964,57.526,57.4668,57.4668,53088.0
2024-06-25 11:30:00,58.27,58.31,58.26,58.27,55332.0,57.4668,57.5063,57.457,57.4668,55332.0
2024-06-25 11:40:00,58.27,58.32,58.26,58.29,57782.0,57.4668,57.5161,57.457,57.4865,57782.0
2024-06-25 11:50:00,58.28,58.28,58.23,58.23,51147.0,57.4767,57.4767,57.4274,57.4274,51147.0
2024-06-25 12:00:00,58.23,58.24,58.2,58.23,52562.0,57.4274,57.4372,57.3978,57.4274,52562.0
2024-06-25 12:10:00,58.22,58.24,58.18,58.19,90300.0,57.4175,57.4372,57.3781,57.3879,90300.0
2024-06-25 12:20:00,58.18,58.24,58.17,58.22,125369.0,57.3781,57.4372,57.3682,57.4175,125369.0
2024-06-25 12:30:00,58.22,58.22,58.14,58.18,139865.0,57.4175,57.4175,57.3386,57.3781,139865.0
2024-06-25 12:40:00,58.19,58.19,58.12,58.17,50747.0,57.3879,57.3879,57.3189,57.3682,50747.0
2024-06-25 12:50:00,58.17,58.18,58.15,58.18,38586.0,57.3682,57.3781,57.3485,57.3781,38586.0
2024-06-25 13:00:00,58.17,58.22,58.15,58.22,184753.0,57.3682,57.4175,57.3485,57.4175,184753.0
2024-06-25 13:10:00,58.22,58.24,58.2,58.2,102975.0,57.4175,57.4372,57.3978,57.3978,102975.0
2024-06-25 13:20:00,58.21,58.29,58.2,58.28,85594.0,57.4077,57.4865,57.3978,57.4767,85594.0
2024-06-25 13:30:00,58.29,58.29,58.26,58.27,41799.0,57.4865,57.4865,57.457,57.4668,41799.0
2024-06-25 13:40:00,58.27,58.33,58.27,58.32,48250.0,57.4668,57.526,57.4668,57.5161,48250.0
2024-06-25 13:50:00,58.31,58.33,58.29,58.3,46929.0,57.5063,57.526,57.4865,57.4964,46929.0
2024-06-25 14:00:00,58.3,58.31,58.28,58.29,92625.0,57.4964,57.5063,57.4767,57.4865,92625.0
2024-06-25 14:10:00,58.3,58.35,58.3,58.34,54416.0,57.4964,57.5457,57.4964,57.5359,54416.0
2024-06-25 14:20:00,58.33,58.39,58.32,58.39,65000.0,57.526,57.5852,57.5161,57.5852,65000.0
2024-06-25 14:30:00,58.39,58.39,58.32,58.33,93769.0,57.5852,57.5852,57.5161,57.526,93769.0
2024-06-25 14:40:00,58.33,58.34,58.26,58.29,132980.0,57.526,57.5359,57.457,57.4865,132980.0
2024-06-25 14:50:00,58.29,58.31,58.27,58.31,122377.0,57.4865,57.5063,57.4668,57.5063,122377.0
2024-06-25 15:00:00,58.3,58.32,58.28,58.32,79393.0,57.4964,57.5161,57.4767,57.5161,79393.0
2024-06-25 15:10:00,58.31,58.37,58.3,58.34,58225.0,57.5063,57.5654,57.4964,57.5359,58225.0
2024-06-25 15:20:00,58.34,58.39,58.32,58.38,66524.0,57.5359,57.5852,57.5161,57.5753,66524.0
2024-06-25 15:30:00,58.38,58.38,58.33,58.37,89528.0,57.5753,57.5753,57.526,57.5654,89528.0
2024-06-25 15:40:00,58.36,58.38,58.33,58.37,84251.0,57.5556,57.5753,57.526,57.5654,84251.0
2024-06-25 15:50:00,58.36,58.39,58.31,58.34,203126.0,57.5556,57.5852,57.5063,57.5359,203126.0
2024-06-26 09:30:00,58.16,58.16,57.93,58.06,309221.0,57.3583,57.3583,57.1315,57.2597,309221.0
2024-06-26 09:40:00,58.07,58.11,58.0,58.04,59073.0,57.2696,57.309,57.2005,57.24,59073.0
2024-06-26 09:50:00,58.05,58.11,58.04,58.07,70674.0,57.2499,57.309,57.24,57.2696,70674.0
2024-06-26 10:00:00,58.06,58.07,58.01,58.05,195211.0,57.2597,57.2696,57.2104,57.2499,195211.0
2024-06-26 10:10:00,58.06,58.16,58.04,58.1,117180.0,57.2597,57.3583,57.24,57.2992,117180.0
2024-06-26 10:20:00,58.1,58.12,58.04,58.06,144924.0,57.2992,57.3189,57.24,57.2597,144924.0
2024-06-26 10:30:00,58.05,58.06,57.97,58.0,85599.0,57.2499,57.2597,57.171,57.2005,85599.0
2024-06-26 10:40:00,58.0,58.04,57.96,58.0,37879.0,57.2005,57.24,57.1611,57.2005,37879.0
2024-06-26 10:50:00,58.0,58.13,58.0,58.12,64898.0,57.2005,57.3288,57.2005,57.3189,64898.0
2024-06-26 11:00:00,58.12,58.14,58.04,58.04,101639.0,57.3189,57.3386,57.24,57.24,101639.0
2024-06-26 11:10:00,58.04,58.09,57.97,58.09,70380.0,57.24,57.2893,57.171,57.2893,70380.0
2024-06-26 11:20:00,58.09,58.12,58.06,58.07,66267.0,57.2893,57.3189,57.2597,57.2696,66267.0
2024-06-26 11:30:00,58.07,58.11,58.05,58.06,112126.0,57.2696,57.309,57.2499,57.2597,112126.0
2024-06-26 11:40:00,58.07,58.18,58.06,58.18,82392.0,57.2696,57.3781,57.2597,57.3781,82392.0
2024-06-26 11:50:00,58.18,58.28,58.18,58.2,132431.0,57.3781,57.4767,57.3781,57.3978,132431.0
2024-06-26 12:00:00,58.2,58.21,58.16,58.18,122497.0,57.3978,57.4077,57.3583,57.3781,122497.0
2024-06-26 12:10:00,58.17,58.17,58.11,58.17,97923.0,57.3682,57.3682,57.309,57.3682,97923.0
2024-06-26 12:20:00,58.17,58.17,58.12,58.15,94264.0,57.3682,57.3682,57.3189,57.3485,94264.0
2024-06-26 12:30:00,58.14,58.15,58.09,58.1,66664.0,57.3386,57.3485,57.2893,57.2992,66664.0
2024-06-26 12:40:00,58.11,58.13,58.09,58.1,81013.0,57.309,57.3288,57.2893,57.2992,81013.0
2024-06-26 12:50:00,58.1,58.13,58.1,58.13,95635.0,57.2992,57.3288,57.2992,57.3288,95635.0
2024-06-26 13:00:00,58.12,58.13,58.07,58.1,60758.0,57.3189,57.3288,57.2696,57.2992,60758.0
2024-06-26 13:10:00,58.1,58.14,58.07,58.07,57855.0,57.2992,57.3386,57.2696,57.2696,57855.0
2024-06-26 13:20:00,58.06,58.09,58.04,58.08,72184.0,57.2597,57.2893,57.24,57.2794,72184.0
2024-06-26 13:30:00,58.07,58.07,58.03,58.04,45637.0,57.2696,57.2696,57.2301,57.24,45637.0
2024-06-26 13:40:00,58.03,58.04,58.0,58.01,43344.0,57.2301,57.24,57.2005,57.2104,43344.0
2024-06-26 13:50:00,58.01,58.03,57.99,58.02,64496.0,57.2104,57.2301,57.1907,57.2203,64496.0
2024-06-26 14:00:00,58.03,58.03,57.99,58.01,52924.0,57.2301,57.2301,57.1907,57.2104,52924.0
2024-06-26 14:10:00,58.01,58.01,57.99,58.01,104209.0,57.2104,57.2104,57.1907,57.2104,104209.0
2024-06-26 14:20:00,58.0,58.04,58.0,58.02,81955.0,57.2005,57.24,57.2005,57.2203,81955.0
2024-06-26 14:30:00,58.01,58.02,57.97,57.99,49340.0,57.2104,57.2203,57.171,57.1907,49340.0
2024-06-26 14:40:00,57.98,58.08,57.98,58.07,52101.0,57.1808,57.2794,57.1808,57.2696,52101.0
2024-06-26 14:50:00,58.07,58.08,58.03,58.04,85061.0,57.2696,57.2794,57.2301,57.24,85061.0
2024-06-26 15:00:00,58.04,58.04,57.99,58.02,59341.0,57.24,57.24,57.1907,57.2203,59341.0
2024-06-26 15:10:00,58.02,58.02,58.0,58.01,74807.0,57.2203,57.2203,57.2005,57.2104,74807.0
2024-06-26 15:20:00,58.01,58.03,57.99,58.01,98622.0,57.2104,57.2301,57.1907,57.2104,98622.0
2024-06-26 15:30:00,58.01,58.03,57.99,58.01,99641.0,57.2104,57.2301,57.1907,57.2104,99641.0
2024-06-26 15:40:00,58.01,58.03,58.0,58.02,56717.0,57.2104,57.2301,57.2005,57.2203,56717.0
2024-06-26 15:50:00,58.02,58.19,58.02,58.16,388603.0,57.2203,57.3879,57.2203,57.3583,388603.0
2024-06-27 09:30:00,58.23,58.23,58.06,58.11,231416.0,57.4274,57.4274,57.2597,57.309,231416.0
2024-06-27 09:40:00,58.11,58.31,58.11,58.23,149941.0,57.309,57.5063,57.309,57.4274,149941.0
2024-06-27 09:50:00,58.22,58.22,58.05,58.18,129833.0,57.4175,57.4175,57.2499,57.3781,129833.0
2024-06-27 10:00:00,58.2,58.29,58.16,58.21,86279.0,57.3978,57.4865,57.3583,57.4077,86279.0
2024-06-27 10:10:00,58.21,58.27,58.19,58.21,64263.0,57.4077,57.4668,57.3879,57.4077,64263.0
2024-06-27 10:20:00,58.21,58.24,58.18,58.22,59286.0,57.4077,57.4372,57.3781,57.4175,59286.0
2024-06-27 10:30:00,58.22,58.3,58.2,58.3,131363.0,57.4175,57.4964,57.3978,57.4964,131363.0
2024-06-27 10:40:00,58.29,58.3,58.25,58.27,78429.0,57.4865,57.4964,57.4471,57.4668,78429.0
2024-06-27 10:50:00,58.27,58.27,58.17,58.23,67478.0,57.4668,57.4668,57.3682,57.4274,67478.0
2024-06-27 11:00:00,58.23,58.24,58.12,58.13,66865.0,57.4274,57.4372,57.3189,57.3288,66865.0
2024-06-27 11:10:00,58.13,58.16,58.12,58.15,82608.0,57.3288,57.3583,57.3189,57.3485,82608.0
2024-06-27 11:20:00,58.15,58.17,58.08,58.12,44902.0,57.3485,57.3682,57.2794,57.3189,44902.0
2024-06-27 11:30:00,58.11,58.13,58.06,58.13,87303.0,57.309,57.3288,57.2597,57.3288,87303.0
2024-06-27 11:40:00,58.13,58.16,58.11,58.15,58829.0,57.3288,57.3583,57.309,57.3485,58829.0
2024-06-27 11:50:00,58.15,58.2,58.14,58.19,164377.0,57.3485,57.3978,57.3386,57.3879,164377.0
2024-06-27 12:00:00,58.18,58.19,58.14,58.18,59767.0,57.3781,57.3879,57.3386,57.3781,59767.0
2024-06-27 12:10:00,58.17,58.19,58.15,58.17,86392.0,57.3682,57.3879,57.3485,57.3682,86392.0
2024-06-27 12:20:00,58.17,58.19,58.13,58.13,74729.0,57.3682,57.3879,57.3288,57.3288,74729.0
2024-06-27 12:30:00,58.14,58.14,58.09,58.1,48718.0,57.3386,57.3386,57.2893,57.2992,48718.0
2024-06-27 12:40:00,58.1,58.16,58.09,58.15,81673.0,57.2992,57.3583,57.2893,57.3485,81673.0
2024-06-27 12:50:00,58.14,58.21,58.14,58.16,66986.0,57.3386,57.4077,57.3386,57.3583,66986.0
2024-06-27 13:00:00,58.18,58.25,58.18,58.23,85038.0,57.3781,57.4471,57.3781,57.4274,85038.0
2024-06-27 13:10:00,58.23,58.24,58.18,58.18,76355.0,57.4274,57.4372,57.3781,57.3781,76355.0
2024-06-27 13:20:00,58.18,58.21,58.17,58.2,77923.0,57.3781,57.4077,57.3682,57.3978,77923.0
2024-06-27 13:30:00,58.19,58.2,58.13,58.18,63142.0,57.3879,57.3978,57.3288,57.3781,63142.0
2024-06-27 13:40:00,58.19,58.21,58.17,58.2,52841.0,57.3879,57.4077,57.3682,57.3978,52841.0
2024-06-27 13:50:00,58.2,58.22,58.18,58.19,40399.0,57.3978,57.4175,57.3781,57.3879,40399.0
2024-06-27 14:00:00,58.18,58.19,58.08,58.14,450313.0,57.3781,57.3879,57.2794,57.3386,450313.0
2024-06-27 14:10:00,58.14,58.16,58.09,58.12,113683.0,57.3386,57.3583,57.2893,57.3189,113683.0
2024-06-27 14:20:00,58.12,58.13,58.09,58.12,110273.0,57.3189,57.3288,57.2893,57.3189,110273.0
2024-06-27 14:30:00,58.12,58.14,58.1,58.13,55314.0,57.3189,57.3386,57.2992,57.3288,55314.0
2024-06-27 14:40:00,58.13,58.16,58.11,58.16,50690.0,57.3288,57.3583,57.309,57.3583,50690.0
2024-06-27 14:50:00,58.17,58.2,58.16,58.18,68251.0,57.3682,57.3978,57.3583,57.3781,68251.0
2024-06-27 15:00:00,58.17,58.21,58.14,58.16,360463.0,57.3682,57.4077,57.3386,57.3583,360463.0
2024-06-27 15:10:00,58.17,58.22,58.17,58.21,68459.0,57.3682,57.4175,57.3682,57.4077,68459.0
2024-06-27 15:20:00,58.2,58.27,58.2,58.26,65685.0,57.3978,57.4668,57.3978,57.457,65685.0
2024-06-27 15:30:00,58.27,58.3,58.25,58.28,86876.0,57.4668,57.4964,57.4471,57.4767,86876.0
2024-06-27 15:40:00,58.29,58.31,58.25,58.27,70271.0,57.4865,57.5063,57.4471,57.4668,70271.0
2024-06-27 15:50:00,58.27,58.39,58.27,58.39,701004.0,57.4668,57.5852,57.4668,57.5852,701004.0
2024-06-28 09:30:00,58.67,58.96,58.56,58.93,343627.0,57.8613,58.1473,57.7528,58.1177,343627.0
2024-06-28 09:40:00,58.92,58.94,58.64,58.67,180205.0,58.1079,58.1276,57.8317,57.8613,180205.0
2024-06-28 09:50:00,58.67,58.74,58.58,58.59,422359.0,57.8613,57.9303,57.7726,57.7824,422359.0
2024-06-28 10:00:00,58.59,58.78,58.59,58.77,251367.0,57.7824,57.9698,57.7824,57.9599,251367.0
2024-06-28 10:10:00,58.78,58.8,58.69,58.71,163606.0,57.9698,57.9895,57.881,57.9008,163606.0
2024-06-28 10:20:00,58.7,58.85,58.68,58.76,83758.0,57.8909,58.0388,57.8712,57.9501,83758.0
2024-06-28 10:30:00,58.76,58.9,58.76,58.88,491049.0,57.9501,58.0881,57.9501,58.0684,491049.0
2024-06-28 10:40:00,58.88,58.9,58.8,58.88,150164.0,58.0684,58.0881,57.9895,58.0684,150164.0
2024-06-28 10:50:00,58.87,58.89,58.76,58.78,93967.0,58.0586,58.0783,57.9501,57.9698,93967.0
2024-06-28 11:00:00,58.77,58.77,58.63,58.65,208037.0,57.9599,57.9599,57.8219,57.8416,208037.0
2024-06-28 11:10:00,58.65,58.7,58.63,58.67,119079.0,57.8416,57.8909,57.8219,57.8613,119079.0
2024-06-28 11:20:00,58.66,58.71,58.65,58.67,98817.0,57.8514,57.9008,57.8416,57.8613,98817.0
2024-06-28 11:30:00,58.67,58.7,58.62,58.69,95409.0,57.8613,57.8909,57.812,57.881,95409.0
2024-06-28 11:40:00,58.7,58.71,58.62,58.63,155549.0,57.8909,57.9008,57.812,57.8219,155549.0
2024-06-28 11:50:00,58.63,58.73,58.63,58.73,107326.0,57.8219,57.9205,57.8219,57.9205,107326.0
2024-06-28 12:00:00,58.73,58.76,58.65,58.65,103007.0,57.9205,57.9501,57.8416,57.8416,103007.0
2024-06-28 12:10:00,58.65,58.66,58.58,58.62,188677.0,57.8416,57.8514,57.7726,57.812,188677.0
2024-06-28 12:20:00,58.62,58.71,58.59,58.71,327374.0,57.812,57.9008,57.7824,57.9008,327374.0
2024-06-28 12:30:00,58.7,58.72,58.55,58.56,215286.0,57.8909,57.9106,57.743,57.7528,215286.0
2024-06-28 12:40:00,58.55,58.59,58.51,58.57,202261.0,57.743,57.7824,57.7035,57.7627,202261.0
2024-06-28 12:50:00,58.57,58.57,58.53,58.55,127332.0,57.7627,57.7627,57.7232,57.743,127332.0
2024-06-28 13:00:00,58.55,58.61,58.51,58.61,400018.0,57.743,57.8021,57.7035,57.8021,400018.0
2024-06-28 13:10:00,58.61,58.63,58.58,58.62,90106.0,57.8021,57.8219,57.7726,57.812,90106.0
2024-06-28 13:20:00,58.62,58.62,58.51,58.52,71757.0,57.812,57.812,57.7035,57.7134,71757.0
2024-06-28 13:30:00,58.51,58.51,58.44,58.48,100856.0,57.7035,57.7035,57.6345,57.6739,100856.0
2024-06-28 13:40:00,58.48,58.49,58.43,58.45,64385.0,57.6739,57.6838,57.6246,57.6443,64385.0
2024-06-28 13:50:00,58.45,58.47,58.42,58.46,93932.0,57.6443,57.6641,57.6148,57.6542,93932.0
2024-06-28 14:00:00,58.46,58.48,58.43,58.48,120333.0,57.6542,57.6739,57.6246,57.6739,120333.0
2024-06-28 14:10:00,58.48,58.51,58.46,58.5,69074.0,57.6739,57.7035,57.6542,57.6937,69074.0
2024-06-28 14:20:00,58.49,58.49,58.4,58.43,135784.0,57.6838,57.6838,57.595,57.6246,135784.0
2024-06-28 14:30:00,58.42,58.43,58.39,58.41,92336.0,57.6148,57.6246,57.5852,57.6049,92336.0
2024-06-28 14:40:00,58.42,58.44,58.38,58.4,129187.0,57.6148,57.6345,57.5753,57.595,129187.0
2024-06-28 14:50:00,58.4,58.41,58.36,58.38,89885.0,57.595,57.6049,57.5556,57.5753,89885.0
2024-06-28 15:00:00,58.38,58.38,58.32,58.34,165737.0,57.5753,57.5753,57.5161,57.5359,165737.0
2024-06-28 15:10:00,58.34,58.35,58.29,58.32,180953.0,57.5359,57.5457,57.4865,57.5161,180953.0
2024-06-28 15:20:00,58.32,58.34,58.3,58.32,75227.0,57.5161,57.5359,57.4964,57.5161,75227.0
2024-06-28 15:30:00,58.32,58.34,58.17,58.34,282386.0,57.5161,57.5359,57.3682,57.5359,282386.0
2024-06-28 15:40:00,58.33,58.41,58.32,58.41,199743.0,57.526,57.6049,57.5161,57.6049,199743.0
2024-06-28 15:50:00,58.39,58.54,58.37,58.54,1141982.0,57.5852,57.7331,57.5654,57.7331,1141982.0
2024-07-01 09:30:00,58.71,58.8,58.63,58.69,581062.0,57.9008,57.9895,57.8219,57.881,581062.0
2024-07-01 09:40:00,58.68,58.7,58.44,58.52,347732.0,57.8712,57.8909,57.6345,57.7134,347732.0
2024-07-01 09:50:00,58.53,58.61,58.48,58.61,296649.0,57.7232,57.8021,57.6739,57.8021,296649.0
2024-07-01 10:00:00,58.61,58.72,58.38,58.38,319905.0,57.8021,57.9106,57.5753,57.5753,319905.0
2024-07-01 10:10:00,58.37,58.37,58.11,58.16,298928.0,57.5654,57.5654,57.309,57.3583,298928.0
2024-07-01 10:20:00,58.16,58.19,58.07,58.14,125552.0,57.3583,57.3879,57.2696,57.3386,125552.0
2024-07-01 10:30:00,58.15,58.16,58.01,58.02,78595.0,57.3485,57.3583,57.2104,57.2203,78595.0
2024-07-01 10:40:00,58.01,58.08,57.92,57.93,118732.0,57.2104,57.2794,57.1216,57.1315,118732.0
2024-07-01 10:50:00,57.93,58.07,57.92,58.04,394041.0,57.1315,57.2696,57.1216,57.24,394041.0
2024-07-01 11:00:00,58.04,58.12,57.99,58.09,280982.0,57.24,57.3189,57.1907,57.2893,280982.0
2024-07-01 11:10:00,58.09,58.1,57.96,57.97,175418.0,57.2893,57.2992,57.1611,57.171,175418.0
2024-07-01 11:20:00,57.97,58.0,57.93,57.96,73356.0,57.171,57.2005,57.1315,57.1611,73356.0
2024-07-01 11:30:00,57.97,58.0,57.91,57.92,102332.0,57.171,57.2005,57.1118,57.1216,102332.0
2024-07-01 11:40:00,57.92,57.97,57.91,57.97,64097.0,57.1216,57.171,57.1118,57.171,64097.0
2024-07-01 11:50:00,57.97,58.0,57.94,57.99,72020.0,57.171,57.2005,57.1414,57.1907,72020.0
2024-07-01 12:00:00,58.0,58.03,57.92,58.03,131907.0,57.2005,57.2301,57.1216,57.2301,131907.0
2024-07-01 12:10:00,58.03,58.03,57.99,58.03,113244.0,57.2301,57.2301,57.1907,57.2301,113244.0
2024-07-01 12:20:00,58.04,58.04,58.01,58.03,50269.0,57.24,57.24,57.2104,57.2301,50269.0
2024-07-01 12:30:00,58.03,58.03,57.95,57.97,218410.0,57.2301,57.2301,57.1512,57.171,218410.0
2024-07-01 12:40:00,57.97,58.03,57.95,57.96,118528.0,57.171,57.2301,57.1512,57.1611,118528.0
2024-07-01 12:50:00,57.97,57.97,57.92,57.96,254567.0,57.171,57.171,57.1216,57.1611,254567.0
2024-07-01 13:00:00,57.96,58.0,57.94,58.0,85700.0,57.1611,57.2005,57.1414,57.2005,85700.0
2024-07-01 13:10:00,58.0,58.02,57.98,58.01,158577.0,57.2005,57.2203,57.1808,57.2104,158577.0
2024-07-01 13:20:00,58.01,58.05,58.0,58.02,61707.0,57.2104,57.2499,57.2005,57.2203,61707.0
2024-07-01 13:30:00,58.03,58.03,57.99,58.01,98958.0,57.2301,57.2301,57.1907,57.2104,98958.0
2024-07-01 13:40:00,58.01,58.02,57.98,58.01,111776.0,57.2104,57.2203,57.1808,57.2104,111776.0
2024-07-01 13:50:00,58.0,58.04,57.99,58.0,67331.0,57.2005,57.24,57.1907,57.2005,67331.0
2024-07-01 14:00:00,58.0,58.05,57.98,58.03,55772.0,57.2005,57.2499,57.1808,57.2301,55772.0
2024-07-01 14:10:00,58.04,58.08,58.01,58.08,88012.0,57.24,57.2794,57.2104,57.2794,88012.0
2024-07-01 14:20:00,58.07,58.09,57.96,58.01,87701.0,57.2696,57.2893,57.1611,57.2104,87701.0
2024-07-01 14:30:00,58.01,58.03,57.97,58.02,110613.0,57.2104,57.2301,57.171,57.2203,110613.0
2024-07-01 14:40:00,58.03,58.03,57.97,58.0,104754.0,57.2301,57.2301,57.171,57.2005,104754.0
2024-07-01 14:50:00,58.0,58.02,57.99,58.01,38434.0,57.2005,57.2203,57.1907,57.2104,38434.0
2024-07-01 15:00:00,58.01,58.02,57.97,58.0,159214.0,57.2104,57.2203,57.171,57.2005,159214.0
2024-07-01 15:10:00,58.01,58.01,57.95,57.96,88169.0,57.2104,57.2104,57.1512,57.1611,88169.0
2024-07-01 15:20:00,57.97,57.98,57.89,57.94,160342.0,57.171,57.1808,57.0921,57.1414,160342.0
2024-07-01 15:30:00,57.94,58.0,57.93,57.97,112625.0,57.1414,57.2005,57.1315,57.171,112625.0
2024-07-01 15:40:00,57.97,57.97,57.93,57.95,206535.0,57.171,57.171,57.1315,57.1512,206535.0
2024-07-01 15:50:00,57.95,58.01,57.93,57.97,760778.0,57.1512,57.2104,57.1315,57.171,760778.0
2024-07-02 09:30:00,57.9,58.1,57.88,58.09,527651.0,57.1019,57.2992,57.0822,57.2893,527651.0
2024-07-02 09:40:00,58.09,58.15,57.96,58.06,267294.0,57.2893,57.3485,57.1611,57.2597,267294.0
2024-07-02 09:50:00,58.06,58.08,58.0,58.04,261458.0,57.2597,57.2794,57.2005,57.24,261458.0
2024-07-02 10:00:00,58.04,58.12,57.9,58.05,229244.0,57.24,57.3189,57.1019,57.2499,229244.0
2024-07-02 10:10:00,58.03,58.03,57.94,58.02,139469.0,57.2301,57.2301,57.1414,57.2203,139469.0
2024-07-02 10:20:00,58.02,58.06,58.01,58.06,100748.0,57.2203,57.2597,57.2104,57.2597,100748.0
2024-07-02 10:30:00,58.05,58.12,58.0,58.08,98567.0,57.2499,57.3189,57.2005,57.2794,98567.0
2024-07-02 10:40:00,58.08,58.08,57.96,58.0,136390.0,57.2794,57.2794,57.1611,57.2005,136390.0
2024-07-02 10:50:00,57.99,58.04,57.93,58.03,104682.0,57.1907,57.24,57.1315,57.2301,104682.0
2024-07-02 11:00:00,58.04,58.04,57.97,57.98,51828.0,57.24,57.24,57.171,57.1808,51828.0
2024-07-02 11:10:00,57.98,58.04,57.96,58.04,102405.0,57.1808,57.24,57.1611,57.24,102405.0
2024-07-02 11:20:00,58.04,58.09,58.02,58.08,92311.0,57.24,57.2893,57.2203,57.2794,92311.0
2024-07-02 11:30:00,58.08,58.12,58.05,58.08,80194.0,57.2794,57.3189,57.2499,57.2794,80194.0
2024-07-02 11:40:00,58.07,58.1,58.06,58.08,194834.0,57.2696,57.2992,57.2597,57.2794,194834.0
2024-07-02 11:50:00,58.08,58.11,58.05,58.06,217653.0,57.2794,57.309,57.2499,57.2597,217653.0
2024-07-02 12:00:00,58.05,58.08,58.02,58.07,105556.0,57.2499,57.2794,57.2203,57.2696,105556.0
2024-07-02 12:10:00,58.07,58.08,58.03,58.05,118805.0,57.2696,57.2794,57.2301,57.2499,118805.0
2024-07-02 12:20:00,58.05,58.09,58.05,58.06,92690.0,57.2499,57.2893,57.2499,57.2597,92690.0
2024-07-02 12:30:00,58.06,58.08,58.03,58.04,52782.0,57.2597,57.2794,57.2301,57.24,52782.0
2024-07-02 12:40:00,58.03,58.03,58.0,58.01,157152.0,57.2301,57.2301,57.2005,57.2104,157152.0
2024-07-02 12:50:00,58.01,58.01,57.94,57.95,95450.0,57.2104,57.2104,57.1414,57.1512,95450.0
2024-07-02 13:00:00,57.94,58.01,57.93,58.0,116239.0,57.1414,57.2104,57.1315,57.2005,116239.0
2024-07-02 13:10:00,58.01,58.03,57.99,58.01,55168.0,57.2104,57.2301,57.1907,57.2104,55168.0
2024-07-02 13:20:00,58.01,58.03,58.0,58.01,67092.0,57.2104,57.2301,57.2005,57.2104,67092.0
2024-07-02 13:30:00,58.01,58.01,57.94,57.96,66856.0,57.2104,57.2104,57.1414,57.1611,66856.0
2024-07-02 13:40:00,57.96,57.99,57.94,57.99,91687.0,57.1611,57.1907,57.1414,57.1907,91687.0
2024-07-02 13:50:00,57.98,58.04,57.98,58.03,169741.0,57.1808,57.24,57.1808,57.2301,169741.0
2024-07-02 14:00:00,58.03,58.12,58.02,58.12,109160.0,57.2301,57.3189,57.2203,57.3189,109160.0
2024-07-02 14:10:00,58.12,58.14,58.11,58.12,70502.0,57.3189,57.3386,57.309,57.3189,70502.0
2024-07-02 14:20:00,58.13,58.14,58.11,58.12,154272.0,57.3288,57.3386,57.309,57.3189,154272.0
2024-07-02 14:30:00,58.11,58.14,58.11,58.13,68709.0,57.309,57.3386,57.309,57.3288,68709.0
2024-07-02 14:40:00,58.13,58.13,58.1,58.12,72121.0,57.3288,57.3288,57.2992,57.3189,72121.0
2024-07-02 14:50:00,58.12,58.16,58.11,58.12,72077.0,57.3189,57.3583,57.309,57.3189,72077.0
2024-07-02 15:00:00,58.11,58.14,58.09,58.14,122476.0,57.309,57.3386,57.2893,57.3386,122476.0
2024-07-02 15:10:00,58.14,58.16,58.13,58.16,83971.0,57.3386,57.3583,57.3288,57.3583,83971.0
2024-07-02 15:20:00,58.16,58.2,58.15,58.19,166302.0,57.3583,57.3978,57.3485,57.3879,166302.0
2024-07-02 15:30:00,58.18,58.2,58.14,58.15,115357.0,57.3781,57.3978,57.3386,57.3485,115357.0
2024-07-02 15:40:00,58.15,58.17,58.11,58.12,708458.0,57.3485,57.3682,57.309,57.3189,708458.0
2024-07-02 15:50:00,58.11,58.19,58.09,58.17,276829.0,57.309,57.3879,57.2893,57.3682,276829.0
2024-07-03 09:30:00,58.31,58.39,58.23,58.27,479524.0,57.5063,57.5852,57.4274,57.4668,479524.0
2024-07-03 09:40:00,58.28,58.34,58.15,58.33,179077.0,57.4767,57.5359,57.3485,57.526,179077.0
2024-07-03 09:50:00,58.32,58.38,58.25,58.37,93986.0,57.5161,57.5753,57.4471,57.5654,93986.0
2024-07-03 10:00:00,58.38,58.54,58.38,58.54,548041.0,57.5753,57.7331,57.5753,57.7331,548041.0
2024-07-03 10:10:00,58.54,58.59,58.52,58.52,159376.0,57.7331,57.7824,57.7134,57.7134,159376.0
2024-07-03 10:20:00,58.52,58.6,58.49,58.51,210310.0,57.7134,57.7923,57.6838,57.7035,210310.0
2024-07-03 10:30:00,58.51,58.58,58.47,58.51,70321.0,57.7035,57.7726,57.6641,57.7035,70321.0
2024-07-03 10:40:00,58.5,58.5,58.38,58.43,165814.0,57.6937,57.6937,57.5753,57.6246,165814.0
2024-07-03 10:50:00,58.45,58.47,58.36,58.38,414967.0,57.6443,57.6641,57.5556,57.5753,414967.0
2024-07-03 11:00:00,58.37,58.38,58.33,58.35,97983.0,57.5654,57.5753,57.526,57.5457,97983.0
2024-07-03 11:10:00,58.35,58.36,58.31,58.36,172577.0,57.5457,57.5556,57.5063,57.5556,172577.0
2024-07-03 11:20:00,58.37,58.4,58.33,58.33,133508.0,57.5654,57.595,57.526,57.526,133508.0
2024-07-03 11:30:00,58.33,58.34,58.3,58.32,104238.0,57.526,57.5359,57.4964,57.5161,104238.0
2024-07-03 11:40:00,58.32,58.33,58.26,58.32,57795.0,57.5161,57.526,57.457,57.5161,57795.0
2024-07-03 11:50:00,58.32,58.34,58.3,58.32,46378.0,57.5161,57.5359,57.4964,57.5161,46378.0
2024-07-03 12:00:00,58.31,58.34,58.25,58.34,102129.0,57.5063,57.5359,57.4471,57.5359,102129.0
2024-07-03 12:10:00,58.33,58.36,58.3,58.33,100866.0,57.526,57.5556,57.4964,57.526,100866.0
2024-07-03 12:20:00,58.33,58.35,58.31,58.32,98623.0,57.526,57.5457,57.5063,57.5161,98623.0
2024-07-03 12:30:00,58.31,58.36,58.3,58.33,126710.0,57.5063,57.5556,57.4964,57.526,126710.0
2024-07-03 12:40:00,58.33,58.35,58.27,58.3,136435.0,57.526,57.5457,57.4668,57.4964,136435.0
2024-07-03 12:50:00,58.3,58.4,58.27,58.29,244655.0,57.4964,57.595,57.4668,57.4865,244655.0
2024-07-05 09:30:00,58.21,58.22,58.07,58.16,365032.0,57.4077,57.4175,57.2696,57.3583,365032.0
2024-07-05 09:40:00,58.17,58.28,58.0,58.02,177638.0,57.3682,57.4767,57.2005,57.2203,177638.0
2024-07-05 09:50:00,58.03,58.03,57.93,57.97,130484.0,57.2301,57.2301,57.1315,57.171,130484.0
2024-07-05 10:00:00,57.97,57.97,57.79,57.86,338856.0,57.171,57.171,56.9934,57.0625,338856.0
2024-07-05 10:10:00,57.85,57.88,57.76,57.8,179021.0,57.0526,57.0822,56.9639,57.0033,179021.0
2024-07-05 10:20:00,57.8,57.83,57.71,57.71,157076.0,57.0033,57.0329,56.9145,56.9145,157076.0
2024-07-05 10:30:00,57.71,57.82,57.69,57.8,326609.0,56.9145,57.023,56.8948,57.0033,326609.0
2024-07-05 10:40:00,57.79,57.93,57.78,57.86,139188.0,56.9934,57.1315,56.9836,57.0625,139188.0
2024-07-05 10:50:00,57.86,57.91,57.85,57.86,113038.0,57.0625,57.1118,57.0526,57.0625,113038.0
2024-07-05 11:00:00,57.87,57.92,57.81,57.9,72957.0,57.0723,57.1216,57.0132,57.1019,72957.0
2024-07-05 11:10:00,57.91,57.91,57.84,57.85,44236.0,57.1118,57.1118,57.0428,57.0526,44236.0
2024-07-05 11:20:00,57.84,57.85,57.8,57.81,105675.0,57.0428,57.0526,57.0033,57.0132,105675.0
2024-07-05 11:30:00,57.81,57.83,57.78,57.8,184418.0,57.0132,57.0329,56.9836,57.0033,184418.0
2024-07-05 11:40:00,57.79,57.84,57.79,57.83,304628.0,56.9934,57.0428,56.9934,57.0329,304628.0
2024-07-05 11:50:00,57.84,57.85,57.78,57.8,50161.0,57.0428,57.0526,56.9836,57.0033,50161.0
2024-07-05 12:00:00,57.79,57.79,57.73,57.78,129923.0,56.9934,56.9934,56.9343,56.9836,129923.0
2024-07-05 12:10:00,57.79,57.81,57.78,57.79,72359.0,56.9934,57.0132,56.9836,56.9934,72359.0
2024-07-05 12:20:00,57.79,57.82,57.75,57.76,63287.0,56.9934,57.023,56.954,56.9639,63287.0
2024-07-05 12:30:00,57.76,57.79,57.73,57.77,69466.0,56.9639,56.9934,56.9343,56.9737,69466.0
2024-07-05 12:40:00,57.78,57.79,57.75,57.77,86934.0,56.9836,56.9934,56.954,56.9737,86934.0
2024-07-05 12:50:00,57.77,57.82,57.76,57.81,29684.0,56.9737,57.023,56.9639,57.0132,29684.0
2024-07-05 13:00:00,57.82,57.82,57.77,57.79,66729.0,57.023,57.023,56.9737,56.9934,66729.0
2024-07-05 13:10:00,57.78,57.79,57.73,57.74,48454.0,56.9836,56.9934,56.9343,56.9441,48454.0
2024-07-05 13:20:00,57.74,57.79,57.73,57.76,67724.0,56.9441,56.9934,56.9343,56.9639,67724.0
2024-07-05 13:30:00,57.76,57.8,57.74,57.8,22759.0,56.9639,57.0033,56.9441,57.0033,22759.0
2024-07-05 13:40:00,57.8,57.85,57.79,57.83,56676.0,57.0033,57.0526,56.9934,57.0329,56676.0
2024-07-05 13:50:00,57.83,57.86,57.82,57.85,99434.0,57.0329,57.0625,57.023,57.0526,99434.0
2024-07-05 14:00:00,57.86,57.86,57.78,57.79,117646.0,57.0625,57.0625,56.9836,56.9934,117646.0
2024-07-05 14:10:00,57.8,57.82,57.79,57.8,43608.0,57.0033,57.023,56.9934,57.0033,43608.0
2024-07-05 14:20:00,57.8,57.81,57.76,57.8,86984.0,57.0033,57.0132,56.9639,57.0033,86984.0
2024-07-05 14:30:00,57.79,57.83,57.78,57.81,84762.0,56.9934,57.0329,56.9836,57.0132,84762.0
2024-07-05 14:40:00,57.8,57.84,57.8,57.83,79797.0,57.0033,57.0428,57.0033,57.0329,79797.0
2024-07-05 14:50:00,57.84,57.86,57.83,57.85,51302.0,57.0428,57.0625,57.0329,57.0526,51302.0
2024-07-05 15:00:00,57.85,57.86,57.82,57.84,60408.0,57.0526,57.0625,57.023,57.0428,60408.0
2024-07-05 15:10:00,57.83,57.85,57.83,57.83,53266.0,57.0329,57.0526,57.0329,57.0329,53266.0
2024-07-05 15:20:00,57.84,57.85,57.79,57.81,69017.0,57.0428,57.0526,56.9934,57.0132,69017.0
2024-07-05 15:30:00,57.79,57.83,57.78,57.83,35110.0,56.9934,57.0329,56.9836,57.0329,35110.0
2024-07-05 15:40:00,57.82,57.88,57.82,57.88,69870.0,57.023,57.0822,57.023,57.0822,69870.0
2024-07-05 15:50:00,57.88,58.0,57.85,57.87,373769.0,57.0822,57.2005,57.0526,57.0723,373769.0
2024-07-08 09:30:00,58.2,58.53,58.15,58.41,833577.0,57.3978,57.7232,57.3485,57.6049,833577.0
2024-07-08 09:40:00,58.41,58.47,58.28,58.34,279410.0,57.6049,57.6641,57.4767,57.5359,279410.0
2024-07-08 09:50:00,58.34,58.37,58.27,58.36,178073.0,57.5359,57.5654,57.4668,57.5556,178073.0
2024-07-08 10:00:00,58.35,58.41,58.27,58.31,381415.0,57.5457,57.6049,57.4668,57.5063,381415.0
2024-07-08 10:10:00,58.3,58.35,58.22,58.23,124001.0,57.4964,57.5457,57.4175,57.4274,124001.0
2024-07-08 10:20:00,58.21,58.29,58.2,58.21,130456.0,57.4077,57.4865,57.3978,57.4077,130456.0
2024-07-08 10:30:00,58.2,58.28,58.17,58.27,109867.0,57.3978,57.4767,57.3682,57.4668,109867.0
2024-07-08 10:40:00,58.27,58.35,58.26,58.31,536368.0,57.4668,57.5457,57.457,57.5063,536368.0
2024-07-08 10:50:00,58.31,58.34,58.27,58.28,69423.0,57.5063,57.5359,57.4668,57.4767,69423.0
2024-07-08 11:00:00,58.28,58.31,58.23,58.25,68178.0,57.4767,57.5063,57.4274,57.4471,68178.0
2024-07-08 11:10:00,58.25,58.27,58.21,58.23,349168.0,57.4471,57.4668,57.4077,57.4274,349168.0
2024-07-08 11:20:00,58.24,58.25,58.17,58.17,50789.0,57.4372,57.4471,57.3682,57.3682,50789.0
2024-07-08 11:30:00,58.16,58.17,58.05,58.06,177821.0,57.3583,57.3682,57.2499,57.2597,177821.0
2024-07-08 11:40:00,58.05,58.07,58.01,58.06,95562.0,57.2499,57.2696,57.2104,57.2597,95562.0
2024-07-08 11:50:00,58.07,58.07,58.0,58.02,115028.0,57.2696,57.2696,57.2005,57.2203,115028.0
2024-07-08 12:00:00,58.01,58.02,57.98,57.98,124659.0,57.2104,57.2203,57.1808,57.1808,124659.0
2024-07-08 12:10:00,57.98,58.05,57.97,58.05,86994.0,57.1808,57.2499,57.171,57.2499,86994.0
2024-07-08 12:20:00,58.05,58.08,58.03,58.08,227617.0,57.2499,57.2794,57.2301,57.2794,227617.0
2024-07-08 12:30:00,58.07,58.13,58.05,58.12,69572.0,57.2696,57.3288,57.2499,57.3189,69572.0
2024-07-08 12:40:00,58.12,58.18,58.09,58.17,143506.0,57.3189,57.3781,57.2893,57.3682,143506.0
2024-07-08 12:50:00,58.17,58.18,58.15,58.16,51991.0,57.3682,57.3781,57.3485,57.3583,51991.0
2024-07-08 13:00:00,58.16,58.16,58.12,58.13,101068.0,57.3583,57.3583,57.3189,57.3288,101068.0
2024-07-08 13:10:00,58.12,58.15,58.1,58.14,100478.0,57.3189,57.3485,57.2992,57.3386,100478.0
2024-07-08 13:20:00,58.15,58.16,58.12,58.12,57349.0,57.3485,57.3583,57.3189,57.3189,57349.0
2024-07-08 13:30:00,58.13,58.19,58.12,58.19,128353.0,57.3288,57.3879,57.3189,57.3879,128353.0
2024-07-08 13:40:00,58.19,58.19,58.16,58.17,274565.0,57.3879,57.3879,57.3583,57.3682,274565.0
2024-07-08 13:50:00,58.18,58.2,58.16,58.2,89818.0,57.3781,57.3978,57.3583,57.3978,89818.0
2024-07-08 14:00:00,58.19,58.2,58.15,58.16,111134.0,57.3879,57.3978,57.3485,57.3583,111134.0
2024-07-08 14:10:00,58.16,58.16,58.13,58.15,110116.0,57.3583,57.3583,57.3288,57.3485,110116.0
2024-07-08 14:20:00,58.15,58.16,58.14,58.14,101564.0,57.3485,57.3583,57.3386,57.3386,101564.0
2024-07-08 14:30:00,58.14,58.16,58.12,58.13,302469.0,57.3386,57.3583,57.3189,57.3288,302469.0
2024-07-08 14:40:00,58.13,58.13,58.04,58.11,204446.0,57.3288,57.3288,57.24,57.309,204446.0
2024-07-08 14:50:00,58.1,58.17,58.1,58.16,201653.0,57.2992,57.3682,57.2992,57.3583,201653.0
2024-07-08 15:00:00,58.15,58.19,58.14,58.16,110719.0,57.3485,57.3879,57.3386,57.3583,110719.0
2024-07-08 15:10:00,58.16,58.18,58.14,58.15,144918.0,57.3583,57.3781,57.3386,57.3485,144918.0
2024-07-08 15:20:00,58.15,58.17,58.12,58.13,81771.0,57.3485,57.3682,57.3189,57.3288,81771.0
2024-07-08 15:30:00,58.12,58.16,58.11,58.15,179729.0,57.3189,57.3583,57.309,57.3485,179729.0
2024-07-08 15:40:00,58.15,58.16,58.1,58.11,139649.0,57.3485,57.3583,57.2992,57.309,139649.0
2024-07-08 15:50:00,58.11,58.15,58.07,58.08,732463.0,57.309,57.3485,57.2696,57.2794,732463.0
2024-07-09 09:30:00,58.0,58.0,57.8,57.9,431451.0,57.2005,57.2005,57.0033,57.1019,431451.0
2024-07-09 09:40:00,57.91,57.99,57.88,57.95,139305.0,57.1118,57.1907,57.0822,57.1512,139305.0
2024-07-09 09:50:00,57.95,57.96,57.89,57.9,125087.0,57.1512,57.1611,57.0921,57.1019,125087.0
2024-07-09 10:00:00,57.9,57.94,57.82,57.88,158721.0,57.1019,57.1414,57.023,57.0822,158721.0
2024-07-09 10:10:00,57.87,57.89,57.77,57.77,212420.0,57.0723,57.0921,56.9737,56.9737,212420.0
2024-07-09 10:20:00,57.78,57.81,57.74,57.8,115669.0,56.9836,57.0132,56.9441,57.0033,115669.0
2024-07-09 10:30:00,57.78,57.88,57.73,57.88,263607.0,56.9836,57.0822,56.9343,57.0822,263607.0
2024-07-09 10:40:00,57.88,57.88,57.8,57.83,44904.0,57.0822,57.0822,57.0033,57.0329,44904.0
2024-07-09 10:50:00,57.82,57.83,57.76,57.78,93854.0,57.023,57.0329,56.9639,56.9836,93854.0
2024-07-09 11:00:00,57.77,57.8,57.75,57.78,73570.0,56.9737,57.0033,56.954,56.9836,73570.0
2024-07-09 11:10:00,57.78,57.78,57.74,57.75,59182.0,56.9836,56.9836,56.9441,56.954,59182.0
2024-07-09 11:20:00,57.75,57.77,57.69,57.73,136346.0,56.954,56.9737,56.8948,56.9343,136346.0
2024-07-09 11:30:00,57.73,57.78,57.71,57.78,59880.0,56.9343,56.9836,56.9145,56.9836,59880.0
2024-07-09 11:40:00,57.78,57.87,57.76,57.87,122236.0,56.9836,57.0723,56.9639,57.0723,122236.0
2024-07-09 11:50:00,57.87,57.91,57.86,57.9,44868.0,57.0723,57.1118,57.0625,57.1019,44868.0
2024-07-09 12:00:00,57.91,57.94,57.89,57.92,57776.0,57.1118,57.1414,57.0921,57.1216,57776.0
2024-07-09 12:10:00,57.92,57.98,57.91,57.95,71227.0,57.1216,57.1808,57.1118,57.1512,71227.0
2024-07-09 12:20:00,57.96,57.97,57.93,57.97,59308.0,57.1611,57.171,57.1315,57.171,59308.0
2024-07-09 12:30:00,57.97,57.97,57.94,57.96,418770.0,57.171,57.171,57.1414,57.1611,418770.0
2024-07-09 12:40:00,57.97,58.02,57.96,58.01,255761.0,57.171,57.2203,57.1611,57.2104,255761.0
2024-07-09 12:50:00,58.0,58.03,57.98,58.02,109435.0,57.2005,57.2301,57.1808,57.2203,109435.0
2024-07-09 13:00:00,58.03,58.12,58.03,58.11,204893.0,57.2301,57.3189,57.2301,57.309,204893.0
2024-07-09 13:10:00,58.11,58.15,57.96,58.02,112962.0,57.309,57.3485,57.1611,57.2203,112962.0
2024-07-09 13:20:00,58.02,58.03,57.99,58.03,68770.0,57.2203,57.2301,57.1907,57.2301,68770.0
2024-07-09 13:30:00,58.02,58.07,58.01,58.04,60661.0,57.2203,57.2696,57.2104,57.24,60661.0
2024-07-09 13:40:00,58.05,58.05,57.96,57.98,51537.0,57.2499,57.2499,57.1611,57.1808,51537.0
2024-07-09 13:50:00,57.97,57.99,57.92,57.92,131253.0,57.171,57.1907,57.1216,57.1216,131253.0
2024-07-09 14:00:00,57.92,57.92,57.87,57.92,66043.0,57.1216,57.1216,57.0723,57.1216,66043.0
2024-07-09 14:10:00,57.92,57.94,57.9,57.9,77093.0,57.1216,57.1414,57.1019,57.1019,77093.0
2024-07-09 14:20:00,57.91,57.91,57.83,57.84,63311.0,57.1118,57.1118,57.0329,57.0428,63311.0
2024-07-09 14:30:00,57.84,57.87,57.82,57.86,108790.0,57.0428,57.0723,57.023,57.0625,108790.0
2024-07-09 14:40:00,57.86,57.86,57.82,57.83,52933.0,57.0625,57.0625,57.023,57.0329,52933.0
2024-07-09 14:50:00,57.84,57.84,57.79,57.81,88646.0,57.0428,57.0428,56.9934,57.0132,88646.0
2024-07-09 15:00:00,57.81,57.81,57.74,57.76,294308.0,57.0132,57.0132,56.9441,56.9639,294308.0
2024-07-09 15:10:00,57.76,57.78,57.74,57.77,305967.0,56.9639,56.9836,56.9441,56.9737,305967.0
2024-07-09 15:20:00,57.76,57.78,57.75,57.77,175733.0,56.9639,56.9836,56.954,56.9737,175733.0
2024-07-09 15:30:00,57.77,57.78,57.73,57.77,214779.0,56.9737,56.9836,56.9343,56.9737,214779.0
2024-07-09 15:40:00,57.78,57.78,57.73,57.77,62002.0,56.9836,56.9836,56.9343,56.9737,62002.0
2024-07-09 15:50:00,57.76,57.79,57.69,57.72,472681.0,56.9639,56.9934,56.8948,56.9244,472681.0
2024-07-10 09:30:00,57.96,58.12,57.95,57.98,256675.0,57.1611,57.3189,57.1512,57.1808,256675.0
2024-07-10 09:40:00,57.98,58.02,57.89,57.96,271523.0,57.1808,57.2203,57.0921,57.1611,271523.0
2024-07-10 09:50:00,57.95,57.98,57.91,57.92,107083.0,57.1512,57.1808,57.1118,57.1216,107083.0
2024-07-10 10:00:00,57.93,58.07,57.92,58.07,101259.0,57.1315,57.2696,57.1216,57.2696,101259.0
2024-07-10 10:10:00,58.07,58.07,57.94,57.95,179291.0,57.2696,57.2696,57.1414,57.1512,179291.0
2024-07-10 10:20:00,57.96,57.98,57.93,57.95,100116.0,57.1611,57.1808,57.1315,57.1512,100116.0
2024-07-10 10:30:00,57.95,58.01,57.91,57.94,59209.0,57.1512,57.2104,57.1118,57.1414,59209.0
2024-07-10 10:40:00,57.93,57.96,57.91,57.94,79435.0,57.1315,57.1611,57.1118,57.1414,79435.0
2024-07-10 10:50:00,57.95,57.99,57.93,57.98,124263.0,57.1512,57.1907,57.1315,57.1808,124263.0
2024-07-10 11:00:00,57.97,58.05,57.94,58.01,133372.0,57.171,57.2499,57.1414,57.2104,133372.0
2024-07-10 11:10:00,58.01,58.02,57.94,57.98,65451.0,57.2104,57.2203,57.1414,57.1808,65451.0
2024-07-10 11:20:00,57.98,58.04,57.98,58.04,59816.0,57.1808,57.24,57.1808,57.24,59816.0
2024-07-10 11:30:00,58.04,58.06,57.98,58.02,73564.0,57.24,57.2597,57.1808,57.2203,73564.0
2024-07-10 11:40:00,58.03,58.07,58.02,58.04,83278.0,57.2301,57.2696,57.2203,57.24,83278.0
2024-07-10 11:50:00,58.05,58.12,58.04,58.09,139136.0,57.2499,57.3189,57.24,57.2893,139136.0
2024-07-10 12:00:00,58.09,58.15,58.07,58.13,47415.0,57.2893,57.3485,57.2696,57.3288,47415.0
2024-07-10 12:10:00,58.12,58.2,58.12,58.18,40043.0,57.3189,57.3978,57.3189,57.3781,40043.0
2024-07-10 12:20:00,58.18,58.23,58.17,58.19,88036.0,57.3781,57.4274,57.3682,57.3879,88036.0
2024-07-10 12:30:00,58.18,58.2,58.14,58.15,41395.0,57.3781,57.3978,57.3386,57.3485,41395.0
2024-07-10 12:40:00,58.15,58.21,58.15,58.18,44269.0,57.3485,57.4077,57.3485,57.3781,44269.0
2024-07-10 12:50:00,58.19,58.22,58.16,58.21,45999.0,57.3879,57.4175,57.3583,57.4077,45999.0
2024-07-10 13:00:00,58.21,58.26,58.2,58.22,68595.0,57.4077,57.457,57.3978,57.4175,68595.0
2024-07-10 13:10:00,58.21,58.23,58.19,58.2,78262.0,57.4077,57.4274,57.3879,57.3978,78262.0
2024-07-10 13:20:00,58.21,58.21,58.13,58.18,66323.0,57.4077,57.4077,57.3288,57.3781,66323.0
2024-07-10 13:30:00,58.18,58.18,58.13,58.16,41542.0,57.3781,57.3781,57.3288,57.3583,41542.0
2024-07-10 13:40:00,58.16,58.16,58.14,58.14,74899.0,57.3583,57.3583,57.3386,57.3386,74899.0
2024-07-10 13:50:00,58.15,58.18,58.13,58.18,61473.0,57.3485,57.3781,57.3288,57.3781,61473.0
2024-07-10 14:00:00,58.18,58.18,58.14,58.16,31807.0,57.3781,57.3781,57.3386,57.3583,31807.0
2024-07-10 14:10:00,58.16,58.21,58.15,58.16,68467.0,57.3583,57.4077,57.3485,57.3583,68467.0
2024-07-10 14:20:00,58.16,58.18,58.14,58.15,106598.0,57.3583,57.3781,57.3386,57.3485,106598.0
2024-07-10 14:30:00,58.16,58.21,58.15,58.18,259964.0,57.3583,57.4077,57.3485,57.3781,259964.0
2024-07-10 14:40:00,58.18,58.25,58.17,58.22,272783.0,57.3781,57.4471,57.3682,57.4175,272783.0
2024-07-10 14:50:00,58.22,58.24,58.19,58.23,98744.0,57.4175,57.4372,57.3879,57.4274,98744.0
2024-07-10 15:00:00,58.23,58.25,58.2,58.25,90636.0,57.4274,57.4471,57.3978,57.4471,90636.0
2024-07-10 15:10:00,58.24,58.26,58.21,58.26,139272.0,57.4372,57.457,57.4077,57.457,139272.0
2024-07-10 15:20:00,58.26,58.28,58.25,58.27,287370.0,57.457,57.4767,57.4471,57.4668,287370.0
2024-07-10 15:30:00,58.27,58.31,58.26,58.3,84099.0,57.4668,57.5063,57.457,57.4964,84099.0
2024-07-10 15:40:00,58.3,58.35,58.26,58.34,159719.0,57.4964,57.5457,57.457,57.5359,159719.0
2024-07-10 15:50:00,58.33,58.44,58.33,58.4,908704.0,57.526,57.6345,57.526,57.595,908704.0
2024-07-11 09:30:00,59.18,59.2,59.03,59.19,1039749.0,58.3643,58.384,58.2163,58.3741,1039749.0
2024-07-11 09:40:00,59.2,59.39,59.17,59.35,384407.0,58.384,58.5714,58.3544,58.5319,384407.0
2024-07-11 09:50:00,59.35,59.47,59.3,59.4,297085.0,58.5319,58.6503,58.4826,58.5812,297085.0
2024-07-11 10:00:00,59.41,59.65,59.4,59.62,178872.0,58.5911,58.8278,58.5812,58.7982,178872.0
2024-07-11 10:10:00,59.62,59.71,59.54,59.59,624505.0,58.7982,58.887,58.7193,58.7686,624505.0
2024-07-11 10:20:00,59.58,59.67,59.53,59.61,173897.0,58.7588,58.8475,58.7095,58.7884,173897.0
2024-07-11 10:30:00,59.61,59.72,59.58,59.65,345873.0,58.7884,58.8968,58.7588,58.8278,345873.0
2024-07-11 10:40:00,59.65,59.78,59.62,59.77,237402.0,58.8278,58.956,58.7982,58.9461,237402.0
2024-07-11 10:50:00,59.77,59.83,59.73,59.82,419893.0,58.9461,59.0053,58.9067,58.9955,419893.0
2024-07-11 11:00:00,59.82,59.87,59.72,59.85,207438.0,58.9955,59.0448,58.8968,59.025,207438.0
2024-07-11 11:10:00,59.85,59.87,59.78,59.79,124029.0,59.025,59.0448,58.956,58.9659,124029.0
2024-07-11 11:20:00,59.78,59.81,59.7,59.75,150754.0,58.956,58.9856,58.8771,58.9264,150754.0
2024-07-11 11:30:00,59.75,59.8,59.73,59.77,95008.0,58.9264,58.9757,58.9067,58.9461,95008.0
2024-07-11 11:40:00,59.77,59.85,59.71,59.75,158736.0,58.9461,59.025,58.887,58.9264,158736.0
2024-07-11 11:50:00,59.75,59.77,59.69,59.7,90594.0,58.9264,58.9461,58.8673,58.8771,90594.0
2024-07-11 12:00:00,59.69,59.7,59.57,59.7,131072.0,58.8673,58.8771,58.7489,58.8771,131072.0
2024-07-11 12:10:00,59.68,59.74,59.63,59.64,104739.0,58.8574,58.9166,58.8081,58.8179,104739.0
2024-07-11 12:20:00,59.63,59.67,59.6,59.66,92743.0,58.8081,58.8475,58.7785,58.8377,92743.0
2024-07-11 12:30:00,59.65,59.73,59.63,59.67,73195.0,58.8278,58.9067,58.8081,58.8475,73195.0
2024-07-11 12:40:00,59.67,59.69,59.59,59.61,76181.0,58.8475,58.8673,58.7686,58.7884,76181.0
2024-07-11 12:50:00,59.61,59.74,59.59,59.72,149609.0,58.7884,58.9166,58.7686,58.8968,149609.0
2024-07-11 13:00:00,59.71,59.76,59.64,59.73,182229.0,58.887,58.9363,58.8179,58.9067,182229.0
2024-07-11 13:10:00,59.73,59.8,59.7,59.79,64207.0,58.9067,58.9757,58.8771,58.9659,64207.0
2024-07-11 13:20:00,59.8,59.82,59.75,59.79,53979.0,58.9757,58.9955,58.9264,58.9659,53979.0
2024-07-11 13:30:00,59.79,59.8,59.73,59.75,74987.0,58.9659,58.9757,58.9067,58.9264,74987.0
2024-07-11 13:40:00,59.75,59.8,59.74,59.76,84394.0,58.9264,58.9757,58.9166,58.9363,84394.0
2024-07-11 13:50:00,59.76,59.83,59.75,59.8,127619.0,58.9363,59.0053,58.9264,58.9757,127619.0
2024-07-11 14:00:00,59.8,59.85,59.77,59.81,105653.0,58.9757,59.025,58.9461,58.9856,105653.0
2024-07-11 14:10:00,59.81,59.86,59.79,59.85,83784.0,58.9856,59.0349,58.9659,59.025,83784.0
2024-07-11 14:20:00,59.84,59.85,59.77,59.79,169394.0,59.0152,59.025,58.9461,58.9659,169394.0
2024-07-11 14:30:00,59.78,59.85,59.77,59.83,141950.0,58.956,59.025,58.9461,59.0053,141950.0
2024-07-11 14:40:00,59.82,59.85,59.8,59.82,229918.0,58.9955,59.025,58.9757,58.9955,229918.0
2024-07-11 14:50:00,59.82,59.85,59.81,59.82,77384.0,58.9955,59.025,58.9856,58.9955,77384.0
2024-07-11 15:00:00,59.82,59.83,59.76,59.77,118118.0,58.9955,59.0053,58.9363,58.9461,118118.0
2024-07-11 15:10:00,59.77,59.83,59.75,59.81,137680.0,58.9461,59.0053,58.9264,58.9856,137680.0
2024-07-11 15:20:00,59.81,59.84,59.79,59.8,96633.0,58.9856,59.0152,58.9659,58.9757,96633.0
2024-07-11 15:30:00,59.81,59.91,59.81,59.89,117319.0,58.9856,59.0842,58.9856,59.0645,117319.0
2024-07-11 15:40:00,59.88,59.93,59.87,59.91,217089.0,59.0546,59.1039,59.0448,59.0842,217089.0
2024-07-11 15:50:00,59.91,59.93,59.83,59.83,1361251.0,59.0842,59.1039,59.0053,59.0053,1361251.0
2024-07-12 09:30:00,60.29,60.31,60.12,60.25,706956.0,59.459,59.4787,59.2913,59.4195,706956.0
2024-07-12 09:40:00,60.22,60.38,60.16,60.33,388176.0,59.3899,59.5477,59.3308,59.4984,388176.0
2024-07-12 09:50:00,60.34,60.34,60.24,60.3,210053.0,59.5083,59.5083,59.4097,59.4688,210053.0
2024-07-12 10:00:00,60.31,60.5,60.31,60.44,205727.0,59.4787,59.6661,59.4787,59.6069,205727.0
2024-07-12 10:10:00,60.44,60.64,60.44,60.64,121891.0,59.6069,59.8042,59.6069,59.8042,121891.0
2024-07-12 10:20:00,60.64,60.68,60.58,60.67,295694.0,59.8042,59.8436,59.745,59.8337,295694.0
2024-07-12 10:30:00,60.66,60.68,60.59,60.63,314838.0,59.8239,59.8436,59.7548,59.7943,314838.0
2024-07-12 10:40:00,60.63,60.65,60.54,60.59,263774.0,59.7943,59.814,59.7055,59.7548,263774.0
2024-07-12 10:50:00,60.59,60.65,60.57,60.65,130340.0,59.7548,59.814,59.7351,59.814,130340.0
2024-07-12 11:00:00,60.66,60.69,60.62,60.66,110927.0,59.8239,59.8535,59.7844,59.8239,110927.0
2024-07-12 11:10:00,60.66,60.67,60.62,60.64,69078.0,59.8239,59.8337,59.7844,59.8042,69078.0
2024-07-12 11:20:00,60.65,60.7,60.61,60.69,85358.0,59.814,59.8633,59.7746,59.8535,85358.0
2024-07-12 11:30:00,60.69,60.69,60.6,60.67,158370.0,59.8535,59.8535,59.7647,59.8337,158370.0
2024-07-12 11:40:00,60.66,60.73,60.66,60.69,136006.0,59.8239,59.8929,59.8239,59.8535,136006.0
2024-07-12 11:50:00,60.69,60.69,60.6,60.61,129849.0,59.8535,59.8535,59.7647,59.7746,129849.0
2024-07-12 12:00:00,60.6,60.61,60.54,60.54,107911.0,59.7647,59.7746,59.7055,59.7055,107911.0
2024-07-12 12:10:00,60.55,60.62,60.53,60.58,85521.0,59.7154,59.7844,59.6957,59.745,85521.0
2024-07-12 12:20:00,60.59,60.6,60.51,60.52,126747.0,59.7548,59.7647,59.6759,59.6858,126747.0
2024-07-12 12:30:00,60.52,60.53,60.45,60.47,83360.0,59.6858,59.6957,59.6168,59.6365,83360.0
2024-07-12 12:40:00,60.46,60.51,60.46,60.49,48541.0,59.6266,59.6759,59.6266,59.6562,48541.0
2024-07-12 12:50:00,60.48,60.59,60.47,60.58,68852.0,59.6464,59.7548,59.6365,59.745,68852.0
2024-07-12 13:00:00,60.58,60.58,60.54,60.58,458601.0,59.745,59.745,59.7055,59.745,458601.0
2024-07-12 13:10:00,60.58,60.63,60.57,60.63,165423.0,59.745,59.7943,59.7351,59.7943,165423.0
2024-07-12 13:20:00,60.63,60.64,60.59,60.64,100351.0,59.7943,59.8042,59.7548,59.8042,100351.0
2024-07-12 13:30:00,60.64,60.69,60.62,60.66,103507.0,59.8042,59.8535,59.7844,59.8239,103507.0
2024-07-12 13:40:00,60.66,60.7,60.64,60.69,91393.0,59.8239,59.8633,59.8042,59.8535,91393.0
2024-07-12 13:50:00,60.7,60.7,60.61,60.62,62056.0,59.8633,59.8633,59.7746,59.7844,62056.0
2024-07-12 14:00:00,60.62,60.65,60.58,60.65,186138.0,59.7844,59.814,59.745,59.814,186138.0
2024-07-12 14:10:00,60.64,60.66,60.61,60.64,97680.0,59.8042,59.8239,59.7746,59.8042,97680.0
2024-07-12 14:20:00,60.64,60.64,60.59,60.63,110085.0,59.8042,59.8042,59.7548,59.7943,110085.0
2024-07-12 14:30:00,60.64,60.64,60.57,60.63,111368.0,59.8042,59.8042,59.7351,59.7943,111368.0
2024-07-12 14:40:00,60.64,60.65,60.61,60.65,112999.0,59.8042,59.814,59.7746,59.814,112999.0
2024-07-12 14:50:00,60.65,60.66,60.61,60.66,135031.0,59.814,59.8239,59.7746,59.8239,135031.0
2024-07-12 15:00:00,60.66,60.67,60.63,60.64,88988.0,59.8239,59.8337,59.7943,59.8042,88988.0
2024-07-12 15:10:00,60.64,60.66,60.6,60.66,205312.0,59.8042,59.8239,59.7647,59.8239,205312.0
2024-07-12 15:20:00,60.65,60.67,60.63,60.64,450952.0,59.814,59.8337,59.7943,59.8042,450952.0
2024-07-12 15:30:00,60.63,60.65,60.56,60.58,381724.0,59.7943,59.814,59.7253,59.745,381724.0
2024-07-12 15:40:00,60.58,60.58,60.51,60.51,102915.0,59.745,59.745,59.6759,59.6759,102915.0
2024-07-12 15:50:00,60.5,60.5,60.34,60.4,841985.0,59.6661,59.6661,59.5083,59.5675,841985.0
2024-07-15 09:30:00,60.61,60.69,60.43,60.6,282332.0,59.7746,59.8535,59.5971,59.7647,282332.0
2024-07-15 09:40:00,60.61,60.68,60.47,60.67,208386.0,59.7746,59.8436,59.6365,59.8337,208386.0
2024-07-15 09:50:00,60.67,60.74,60.6,60.67,453901.0,59.8337,59.9028,59.7647,59.8337,453901.0
2024-07-15 10:00:00,60.67,60.83,60.67,60.83,130629.0,59.8337,59.9915,59.8337,59.9915,130629.0
2024-07-15 10:10:00,60.83,60.87,60.76,60.86,840403.0,59.9915,60.031,59.9225,60.0211,840403.0
2024-07-15 10:20:00,60.86,60.91,60.81,60.82,89722.0,60.0211,60.0704,59.9718,59.9817,89722.0
2024-07-15 10:30:00,60.82,60.89,60.81,60.84,172261.0,59.9817,60.0507,59.9718,60.0014,172261.0
2024-07-15 10:40:00,60.84,60.87,60.81,60.85,157880.0,60.0014,60.031,59.9718,60.0113,157880.0
2024-07-15 10:50:00,60.84,60.93,60.82,60.86,379298.0,60.0014,60.0902,59.9817,60.0211,379298.0
2024-07-15 11:00:00,60.86,60.95,60.86,60.95,210243.0,60.0211,60.1099,60.0211,60.1099,210243.0
2024-07-15 11:10:00,60.96,61.03,60.95,61.03,284311.0,60.1197,60.1888,60.1099,60.1888,284311.0
2024-07-15 11:20:00,61.03,61.1,61.02,61.03,150092.0,60.1888,60.2578,60.1789,60.1888,150092.0
2024-07-15 11:30:00,61.02,61.1,60.97,61.06,142674.0,60.1789,60.2578,60.1296,60.2184,142674.0
2024-07-15 11:40:00,61.07,61.13,61.05,61.11,196690.0,60.2282,60.2874,60.2085,60.2677,196690.0
2024-07-15 11:50:00,61.11,61.2,61.1,61.16,86464.0,60.2677,60.3564,60.2578,60.317,86464.0
2024-07-15 12:00:00,61.15,61.15,61.04,61.11,113367.0,60.3071,60.3071,60.1986,60.2677,113367.0
2024-07-15 12:10:00,61.11,61.12,61.01,61.04,201963.0,60.2677,60.2775,60.1691,60.1986,201963.0
2024-07-15 12:20:00,61.05,61.09,61.01,61.02,162980.0,60.2085,60.248,60.1691,60.1789,162980.0
2024-07-15 12:30:00,61.01,61.02,60.94,60.98,98600.0,60.1691,60.1789,60.1,60.1395,98600.0
2024-07-15 12:40:00,60.97,61.04,60.89,60.91,169494.0,60.1296,60.1986,60.0507,60.0704,169494.0
2024-07-15 12:50:00,60.91,60.97,60.9,60.92,164243.0,60.0704,60.1296,60.0606,60.0803,164243.0
2024-07-15 13:00:00,60.91,60.95,60.82,60.93,105402.0,60.0704,60.1099,59.9817,60.0902,105402.0
2024-07-15 13:10:00,60.93,60.95,60.88,60.92,95947.0,60.0902,60.1099,60.0408,60.0803,95947.0
2024-07-15 13:20:00,60.93,60.97,60.85,60.88,76267.0,60.0902,60.1296,60.0113,60.0408,76267.0
2024-07-15 13:30:00,60.87,60.88,60.77,60.8,143543.0,60.031,60.0408,59.9324,59.962,143543.0
2024-07-15 13:40:00,60.8,60.84,60.74,60.75,58093.0,59.962,60.0014,59.9028,59.9126,58093.0
2024-07-15 13:50:00,60.76,60.87,60.76,60.81,125130.0,59.9225,60.031,59.9225,59.9718,125130.0
2024-07-15 14:00:00,60.82,60.87,60.79,60.87,85490.0,59.9817,60.031,59.9521,60.031,85490.0
2024-07-15 14:10:00,60.87,60.88,60.8,60.84,139928.0,60.031,60.0408,59.962,60.0014,139928.0
2024-07-15 14:20:00,60.84,60.94,60.84,60.92,120486.0,60.0014,60.1,60.0014,60.0803,120486.0
2024-07-15 14:30:00,60.92,60.96,60.88,60.92,121280.0,60.0803,60.1197,60.0408,60.0803,121280.0
2024-07-15 14:40:00,60.92,60.94,60.88,60.88,200915.0,60.0803,60.1,60.0408,60.0408,200915.0
2024-07-15 14:50:00,60.88,60.92,60.86,60.92,151443.0,60.0408,60.0803,60.0211,60.0803,151443.0
2024-07-15 15:00:00,60.92,60.93,60.88,60.91,105734.0,60.0803,60.0902,60.0408,60.0704,105734.0
2024-07-15 15:10:00,60.92,60.95,60.9,60.93,120840.0,60.0803,60.1099,60.0606,60.0902,120840.0
2024-07-15 15:20:00,60.93,60.96,60.88,60.9,521962.0,60.0902,60.1197,60.0408,60.0606,521962.0
2024-07-15 15:30:00,60.9,60.91,60.83,60.83,179811.0,60.0606,60.0704,59.9915,59.9915,179811.0
2024-07-15 15:40:00,60.84,60.85,60.74,60.75,163425.0,60.0014,60.0113,59.9028,59.9126,163425.0
2024-07-15 15:50:00,60.74,60.77,60.67,60.77,1358984.0,59.9028,59.9324,59.8337,59.9324,1358984.0
2024-07-16 09:30:00,61.07,61.27,61.01,61.2,1377031.0,60.2282,60.4255,60.1691,60.3564,1377031.0
2024-07-16 09:40:00,61.2,61.5,61.18,61.46,344741.0,60.3564,60.6523,60.3367,60.6129,344741.0
2024-07-16 09:50:00,61.46,61.69,61.46,61.69,178763.0,60.6129,60.8397,60.6129,60.8397,178763.0
2024-07-16 10:00:00,61.7,61.74,61.54,61.56,276673.0,60.8495,60.889,60.6918,60.7115,276673.0
2024-07-16 10:10:00,61.55,61.65,61.51,61.52,199926.0,60.7016,60.8002,60.6622,60.672,199926.0
2024-07-16 10:20:00,61.51,61.6,61.5,61.52,165985.0,60.6622,60.7509,60.6523,60.672,165985.0
2024-07-16 10:30:00,61.52,61.66,61.48,61.63,132218.0,60.672,60.8101,60.6326,60.7805,132218.0
2024-07-16 10:40:00,61.63,61.66,61.57,61.66,126808.0,60.7805,60.8101,60.7213,60.8101,126808.0
2024-07-16 10:50:00,61.66,61.72,61.63,61.67,119147.0,60.8101,60.8693,60.7805,60.82,119147.0
2024-07-16 11:00:00,61.67,61.81,61.65,61.81,226290.0,60.82,60.958,60.8002,60.958,226290.0
2024-07-16 11:10:00,61.81,61.88,61.79,61.82,130242.0,60.958,61.0271,60.9383,60.9679,130242.0
2024-07-16 11:20:00,61.82,61.88,61.79,61.86,109409.0,60.9679,61.0271,60.9383,61.0073,109409.0
2024-07-16 11:30:00,61.85,61.85,61.74,61.83,82184.0,60.9975,60.9975,60.889,60.9778,82184.0
2024-07-16 11:40:00,61.83,61.84,61.75,61.77,136847.0,60.9778,60.9876,60.8989,60.9186,136847.0
2024-07-16 11:50:00,61.77,61.8,61.74,61.79,94450.0,60.9186,60.9482,60.889,60.9383,94450.0
2024-07-16 12:00:00,61.79,61.85,61.77,61.83,67984.0,60.9383,60.9975,60.9186,60.9778,67984.0
2024-07-16 12:10:00,61.84,61.92,61.82,61.89,139659.0,60.9876,61.0665,60.9679,61.0369,139659.0
2024-07-16 12:20:00,61.89,61.95,61.88,61.91,110874.0,61.0369,61.0961,61.0271,61.0567,110874.0
2024-07-16 12:30:00,61.9,61.98,61.87,61.97,123581.0,61.0468,61.1257,61.0172,61.1158,123581.0
2024-07-16 12:40:00,61.97,61.98,61.92,61.93,100953.0,61.1158,61.1257,61.0665,61.0764,100953.0
2024-07-16 12:50:00,61.93,61.93,61.88,61.91,88626.0,61.0764,61.0764,61.0271,61.0567,88626.0
2024-07-16 13:00:00,61.92,61.96,61.89,61.95,90475.0,61.0665,61.106,61.0369,61.0961,90475.0
2024-07-16 13:10:00,61.95,61.96,61.88,61.89,84411.0,61.0961,61.106,61.0271,61.0369,84411.0
2024-07-16 13:20:00,61.89,61.94,61.88,61.9,88006.0,61.0369,61.0862,61.0271,61.0468,88006.0
2024-07-16 13:30:00,61.9,61.97,61.86,61.96,123812.0,61.0468,61.1158,61.0073,61.106,123812.0
2024-07-16 13:40:00,61.96,62.0,61.93,61.99,73325.0,61.106,61.1454,61.0764,61.1355,73325.0
2024-07-16 13:50:00,61.99,62.01,61.96,61.99,184431.0,61.1355,61.1553,61.106,61.1355,184431.0
2024-07-16 14:00:00,61.99,62.03,61.97,62.01,399595.0,61.1355,61.175,61.1158,61.1553,399595.0
2024-07-16 14:10:00,62.02,62.08,61.96,61.96,109563.0,61.1651,61.2243,61.106,61.106,109563.0
2024-07-16 14:20:00,61.96,62.04,61.96,62.03,140522.0,61.106,61.1849,61.106,61.175,140522.0
2024-07-16 14:30:00,62.02,62.09,62.01,62.09,177081.0,61.1651,61.2342,61.1553,61.2342,177081.0
2024-07-16 14:40:00,62.08,62.14,62.06,62.14,148946.0,61.2243,61.2835,61.2046,61.2835,148946.0
2024-07-16 14:50:00,62.13,62.17,62.09,62.17,115846.0,61.2736,61.3131,61.2342,61.3131,115846.0
2024-07-16 15:00:00,62.16,62.18,62.12,62.18,191840.0,61.3032,61.3229,61.2638,61.3229,191840.0
2024-07-16 15:10:00,62.18,62.22,62.16,62.2,219295.0,61.3229,61.3624,61.3032,61.3427,219295.0
2024-07-16 15:20:00,62.2,62.26,62.17,62.25,158330.0,61.3427,61.4018,61.3131,61.392,158330.0
2024-07-16 15:30:00,62.25,62.28,62.22,62.24,433637.0,61.392,61.4216,61.3624,61.3821,433637.0
2024-07-16 15:40:00,62.24,62.25,62.19,62.2,249857.0,61.3821,61.392,61.3328,61.3427,249857.0
2024-07-16 15:50:00,62.2,62.32,62.2,62.27,1241026.0,61.3427,61.461,61.3427,61.4117,1241026.0
2024-07-17 09:30:00,61.71,62.13,61.71,62.09,956091.0,60.8594,61.2736,60.8594,61.2342,956091.0
2024-07-17 09:40:00,62.09,62.17,61.88,62.17,447239.0,61.2342,61.3131,61.0271,61.3131,447239.0
2024-07-17 09:50:00,62.17,62.41,62.17,62.3,399862.0,61.3131,61.5498,61.3131,61.4413,399862.0
2024-07-17 10:00:00,62.28,62.3,61.89,61.89,319296.0,61.4216,61.4413,61.0369,61.0369,319296.0
2024-07-17 10:10:00,61.9,62.18,61.87,62.11,364958.0,61.0468,61.3229,61.0172,61.2539,364958.0
2024-07-17 10:20:00,62.1,62.11,61.94,61.96,261737.0,61.244,61.2539,61.0862,61.106,261737.0
2024-07-17 10:30:00,61.96,62.0,61.8,61.82,184270.0,61.106,61.1454,60.9482,60.9679,184270.0
2024-07-17 10:40:00,61.82,61.96,61.81,61.89,210676.0,60.9679,61.106,60.958,61.0369,210676.0
2024-07-17 10:50:00,61.89,61.96,61.81,61.84,158886.0,61.0369,61.106,60.958,60.9876,158886.0
2024-07-17 11:00:00,61.83,61.95,61.79,61.94,124797.0,60.9778,61.0961,60.9383,61.0862,124797.0
2024-07-17 11:10:00,61.94,61.95,61.84,61.93,160606.0,61.0862,61.0961,60.9876,61.0764,160606.0
2024-07-17 11:20:00,61.94,61.95,61.83,61.9,120781.0,61.0862,61.0961,60.9778,61.0468,120781.0
2024-07-17 11:30:00,61.88,61.92,61.81,61.92,148196.0,61.0271,61.0665,60.958,61.0665,148196.0
2024-07-17 11:40:00,61.92,61.94,61.83,61.89,144770.0,61.0665,61.0862,60.9778,61.0369,144770.0
2024-07-17 11:50:00,61.9,61.95,61.85,61.94,161183.0,61.0468,61.0961,60.9975,61.0862,161183.0
2024-07-17 12:00:00,61.94,61.97,61.84,61.85,151571.0,61.0862,61.1158,60.9876,60.9975,151571.0
2024-07-17 12:10:00,61.85,61.88,61.76,61.84,167432.0,60.9975,61.0271,60.9087,60.9876,167432.0
2024-07-17 12:20:00,61.84,61.86,61.76,61.76,208820.0,60.9876,61.0073,60.9087,60.9087,208820.0
2024-07-17 12:30:00,61.75,61.8,61.72,61.73,146459.0,60.8989,60.9482,60.8693,60.8791,146459.0
2024-07-17 12:40:00,61.73,61.75,61.66,61.69,123820.0,60.8791,60.8989,60.8101,60.8397,123820.0
2024-07-17 12:50:00,61.69,61.79,61.67,61.75,236930.0,60.8397,60.9383,60.82,60.8989,236930.0
2024-07-17 13:00:00,61.75,61.75,61.64,61.69,323568.0,60.8989,60.8989,60.7904,60.8397,323568.0
2024-07-17 13:10:00,61.68,61.69,61.6,61.61,75560.0,60.8298,60.8397,60.7509,60.7608,75560.0
2024-07-17 13:20:00,61.61,61.67,61.57,61.66,91103.0,60.7608,60.82,60.7213,60.8101,91103.0
2024-07-17 13:30:00,61.66,61.71,61.64,61.66,97124.0,60.8101,60.8594,60.7904,60.8101,97124.0
2024-07-17 13:40:00,61.65,61.69,61.62,61.64,144954.0,60.8002,60.8397,60.7706,60.7904,144954.0
2024-07-17 13:50:00,61.65,61.65,61.57,61.61,105814.0,60.8002,60.8002,60.7213,60.7608,105814.0
2024-07-17 14:00:00,61.6,61.62,61.53,61.61,118873.0,60.7509,60.7706,60.6819,60.7608,118873.0
2024-07-17 14:10:00,61.6,61.66,61.6,61.64,164952.0,60.7509,60.8101,60.7509,60.7904,164952.0
2024-07-17 14:20:00,61.63,61.7,61.62,61.68,178282.0,60.7805,60.8495,60.7706,60.8298,178282.0
2024-07-17 14:30:00,61.68,61.71,61.66,61.68,188752.0,60.8298,60.8594,60.8101,60.8298,188752.0
2024-07-17 14:40:00,61.67,61.69,61.63,61.65,209718.0,60.82,60.8397,60.7805,60.8002,209718.0
2024-07-17 14:50:00,61.65,61.67,61.58,61.62,157544.0,60.8002,60.82,60.7312,60.7706,157544.0
2024-07-17 15:00:00,61.62,61.66,61.58,61.63,256725.0,60.7706,60.8101,60.7312,60.7805,256725.0
2024-07-17 15:10:00,61.64,61.69,61.59,61.62,136689.0,60.7904,60.8397,60.7411,60.7706,136689.0
2024-07-17 15:20:00,61.62,61.69,61.61,61.66,268673.0,60.7706,60.8397,60.7608,60.8101,268673.0
2024-07-17 15:30:00,61.67,61.7,61.56,61.56,131648.0,60.82,60.8495,60.7115,60.7115,131648.0
2024-07-17 15:40:00,61.57,61.57,61.47,61.5,175789.0,60.7213,60.7213,60.6227,60.6523,175789.0
2024-07-17 15:50:00,61.5,61.54,61.37,61.38,1465809.0,60.6523,60.6918,60.5241,60.534,1465809.0
2024-07-18 09:30:00,61.32,61.63,61.25,61.58,374453.0,60.4748,60.7805,60.4057,60.7312,374453.0
2024-07-18 09:40:00,61.57,61.64,61.49,61.64,170820.0,60.7213,60.7904,60.6424,60.7904,170820.0
2024-07-18 09:50:00,61.64,61.93,61.62,61.92,177028.0,60.7904,61.0764,60.7706,61.0665,177028.0
2024-07-18 10:00:00,61.91,62.07,61.89,61.92,249353.0,61.0567,61.2144,61.0369,61.0665,249353.0
2024-07-18 10:10:00,61.92,61.98,61.8,61.88,172409.0,61.0665,61.1257,60.9482,61.0271,172409.0
2024-07-18 10:20:00,61.9,61.96,61.83,61.92,173773.0,61.0468,61.106,60.9778,61.0665,173773.0
2024-07-18 10:30:00,61.92,61.93,61.65,61.66,146863.0,61.0665,61.0764,60.8002,60.8101,146863.0
2024-07-18 10:40:00,61.66,61.66,61.44,61.53,156644.0,60.8101,60.8101,60.5931,60.6819,156644.0
2024-07-18 10:50:00,61.52,61.65,61.45,61.54,145387.0,60.672,60.8002,60.603,60.6918,145387.0
2024-07-18 11:00:00,61.53,61.62,61.49,61.49,96958.0,60.6819,60.7706,60.6424,60.6424,96958.0
2024-07-18 11:10:00,61.48,61.51,61.41,61.41,118407.0,60.6326,60.6622,60.5635,60.5635,118407.0
2024-07-18 11:20:00,61.41,61.47,61.32,61.34,145021.0,60.5635,60.6227,60.4748,60.4945,145021.0
2024-07-18 11:30:00,61.33,61.38,61.23,61.27,204848.0,60.4846,60.534,60.386,60.4255,204848.0
2024-07-18 11:40:00,61.27,61.33,61.14,61.15,187238.0,60.4255,60.4846,60.2973,60.3071,187238.0
2024-07-18 11:50:00,61.15,61.21,61.1,61.13,199898.0,60.3071,60.3663,60.2578,60.2874,199898.0
2024-07-18 12:00:00,61.13,61.21,61.08,61.19,186811.0,60.2874,60.3663,60.2381,60.3466,186811.0
2024-07-18 12:10:00,61.18,61.18,61.04,61.09,130283.0,60.3367,60.3367,60.1986,60.248,130283.0
2024-07-18 12:20:00,61.08,61.14,61.0,61.03,169814.0,60.2381,60.2973,60.1592,60.1888,169814.0
2024-07-18 12:30:00,61.02,61.13,61.0,61.11,219199.0,60.1789,60.2874,60.1592,60.2677,219199.0
2024-07-18 12:40:00,61.11,61.17,61.04,61.14,213148.0,60.2677,60.3269,60.1986,60.2973,213148.0
2024-07-18 12:50:00,61.14,61.22,61.12,61.22,134270.0,60.2973,60.3762,60.2775,60.3762,134270.0
2024-07-18 13:00:00,61.22,61.26,61.14,61.15,127460.0,60.3762,60.4156,60.2973,60.3071,127460.0
2024-07-18 13:10:00,61.15,61.22,61.15,61.19,78347.0,60.3071,60.3762,60.3071,60.3466,78347.0
2024-07-18 13:20:00,61.19,61.2,61.12,61.16,104911.0,60.3466,60.3564,60.2775,60.317,104911.0
2024-07-18 13:30:00,61.15,61.19,61.14,61.16,114645.0,60.3071,60.3466,60.2973,60.317,114645.0
2024-07-18 13:40:00,61.16,61.19,61.12,61.17,126185.0,60.317,60.3466,60.2775,60.3269,126185.0
2024-07-18 13:50:00,61.16,61.16,60.97,60.98,136402.0,60.317,60.317,60.1296,60.1395,136402.0
2024-07-18 14:00:00,61.0,61.0,60.88,60.93,209628.0,60.1592,60.1592,60.0408,60.0902,209628.0
2024-07-18 14:10:00,60.94,60.94,60.79,60.79,229682.0,60.1,60.1,59.9521,59.9521,229682.0
2024-07-18 14:20:00,60.8,60.86,60.73,60.73,245201.0,59.962,60.0211,59.8929,59.8929,245201.0
2024-07-18 14:30:00,60.73,60.79,60.65,60.65,194203.0,59.8929,59.9521,59.814,59.814,194203.0
2024-07-18 14:40:00,60.66,60.72,60.64,60.64,174476.0,59.8239,59.8831,59.8042,59.8042,174476.0
2024-07-18 14:50:00,60.64,60.73,60.6,60.71,236874.0,59.8042,59.8929,59.7647,59.8732,236874.0
2024-07-18 15:00:00,60.71,60.78,60.64,60.67,202595.0,59.8732,59.9422,59.8042,59.8337,202595.0
2024-07-18 15:10:00,60.66,60.67,60.53,60.58,185207.0,59.8239,59.8337,59.6957,59.745,185207.0
2024-07-18 15:20:00,60.58,60.64,60.52,60.59,238975.0,59.745,59.8042,59.6858,59.7548,238975.0
2024-07-18 15:30:00,60.59,60.71,60.57,60.68,257318.0,59.7548,59.8732,59.7351,59.8436,257318.0
2024-07-18 15:40:00,60.69,60.83,60.68,60.82,237102.0,59.8535,59.9915,59.8436,59.9817,237102.0
2024-07-18 15:50:00,60.83,60.86,60.67,60.68,669384.0,59.9915,60.0211,59.8337,59.8436,669384.0
2024-07-19 09:30:00,60.54,60.67,60.33,60.51,358576.0,59.7055,59.8337,59.4984,59.6759,358576.0
2024-07-19 09:40:00,60.51,60.65,60.4,60.5,261846.0,59.6759,59.814,59.5675,59.6661,261846.0
2024-07-19 09:50:00,60.5,60.64,60.44,60.6,198204.0,59.6661,59.8042,59.6069,59.7647,198204.0
2024-07-19 10:00:00,60.6,60.64,60.49,60.57,250303.0,59.7647,59.8042,59.6562,59.7351,250303.0
2024-07-19 10:10:00,60.57,60.6,60.44,60.48,127266.0,59.7351,59.7647,59.6069,59.6464,127266.0
2024-07-19 10:20:00,60.49,60.49,60.28,60.34,171908.0,59.6562,59.6562,59.4491,59.5083,171908.0
2024-07-19 10:30:00,60.35,60.45,60.31,60.4,167619.0,59.5182,59.6168,59.4787,59.5675,167619.0
2024-07-19 10:40:00,60.4,60.4,60.22,60.26,102474.0,59.5675,59.5675,59.3899,59.4294,102474.0
2024-07-19 10:50:00,60.25,60.27,60.16,60.23,60700.0,59.4195,59.4393,59.3308,59.3998,60700.0
2024-07-19 11:00:00,60.24,60.31,60.19,60.22,143743.0,59.4097,59.4787,59.3604,59.3899,143743.0
2024-07-19 11:10:00,60.23,60.25,60.15,60.23,114449.0,59.3998,59.4195,59.3209,59.3998,114449.0
2024-07-19 11:20:00,60.23,60.27,60.08,60.1,101146.0,59.3998,59.4393,59.2519,59.2716,101146.0
2024-07-19 11:30:00,60.1,60.16,60.06,60.13,154107.0,59.2716,59.3308,59.2322,59.3012,154107.0
2024-07-19 11:40:00,60.14,60.2,60.1,60.19,93624.0,59.311,59.3702,59.2716,59.3604,93624.0
2024-07-19 11:50:00,60.19,60.33,60.17,60.33,102917.0,59.3604,59.4984,59.3406,59.4984,102917.0
2024-07-19 12:00:00,60.34,60.44,60.31,60.4,88976.0,59.5083,59.6069,59.4787,59.5675,88976.0
2024-07-19 12:10:00,60.4,60.49,60.36,60.44,79726.0,59.5675,59.6562,59.528,59.6069,79726.0
2024-07-19 12:20:00,60.44,60.44,60.28,60.29,98405.0,59.6069,59.6069,59.4491,59.459,98405.0
2024-07-19 12:30:00,60.29,60.34,60.23,60.31,141156.0,59.459,59.5083,59.3998,59.4787,141156.0
2024-07-19 12:40:00,60.32,60.35,60.24,60.27,133204.0,59.4886,59.5182,59.4097,59.4393,133204.0
2024-07-19 12:50:00,60.27,60.31,60.21,60.27,173978.0,59.4393,59.4787,59.3801,59.4393,173978.0
2024-07-19 13:00:00,60.27,60.28,60.19,60.22,113080.0,59.4393,59.4491,59.3604,59.3899,113080.0
2024-07-19 13:10:00,60.22,60.23,60.17,60.19,124091.0,59.3899,59.3998,59.3406,59.3604,124091.0
2024-07-19 13:20:00,60.18,60.25,60.14,60.21,230439.0,59.3505,59.4195,59.311,59.3801,230439.0
2024-07-19 13:30:00,60.21,60.3,60.16,60.28,142986.0,59.3801,59.4688,59.3308,59.4491,142986.0
2024-07-19 13:40:00,60.28,60.32,60.2,60.3,184060.0,59.4491,59.4886,59.3702,59.4688,184060.0
2024-07-19 13:50:00,60.3,60.36,60.24,60.35,125480.0,59.4688,59.528,59.4097,59.5182,125480.0
2024-07-19 14:00:00,60.35,60.36,60.27,60.3,86013.0,59.5182,59.528,59.4393,59.4688,86013.0
2024-07-19 14:10:00,60.29,60.34,60.27,60.3,106751.0,59.459,59.5083,59.4393,59.4688,106751.0
2024-07-19 14:20:00,60.3,60.31,60.21,60.22,153251.0,59.4688,59.4787,59.3801,59.3899,153251.0
2024-07-19 14:30:00,60.21,60.25,60.19,60.21,156715.0,59.3801,59.4195,59.3604,59.3801,156715.0
2024-07-19 14:40:00,60.21,60.23,60.13,60.19,109847.0,59.3801,59.3998,59.3012,59.3604,109847.0
2024-07-19 14:50:00,60.19,60.28,60.18,60.24,119273.0,59.3604,59.4491,59.3505,59.4097,119273.0
2024-07-19 15:00:00,60.24,60.39,60.24,60.36,150993.0,59.4097,59.5576,59.4097,59.528,150993.0
2024-07-19 15:10:00,60.35,60.4,60.33,60.39,105680.0,59.5182,59.5675,59.4984,59.5576,105680.0
2024-07-19 15:20:00,60.38,60.44,60.37,60.37,89785.0,59.5477,59.6069,59.5379,59.5379,89785.0
2024-07-19 15:30:00,60.37,60.38,60.28,60.29,128261.0,59.5379,59.5477,59.4491,59.459,128261.0
2024-07-19 15:40:00,60.3,60.3,60.23,60.27,158159.0,59.4688,59.4688,59.3998,59.4393,158159.0
2024-07-19 15:50:00,60.26,60.32,60.21,60.26,1466549.0,59.4294,59.4886,59.3801,59.4294,1466549.0
2024-07-22 09:30:00,60.5,60.74,60.48,60.67,461733.0,59.6661,59.9028,59.6464,59.8337,461733.0
2024-07-22 09:40:00,60.68,60.71,60.53,60.55,249840.0,59.8436,59.8732,59.6957,59.7154,249840.0
2024-07-22 09:50:00,60.56,60.57,60.09,60.11,256094.0,59.7253,59.7351,59.2617,59.2815,256094.0
2024-07-22 10:00:00,60.11,60.12,59.99,60.02,265127.0,59.2815,59.2913,59.1631,59.1927,265127.0
2024-07-22 10:10:00,60.03,60.21,60.03,60.15,198027.0,59.2026,59.3801,59.2026,59.3209,198027.0
2024-07-22 10:20:00,60.16,60.28,60.15,60.25,114150.0,59.3308,59.4491,59.3209,59.4195,114150.0
2024-07-22 10:30:00,60.26,60.37,60.22,60.36,62916.0,59.4294,59.5379,59.3899,59.528,62916.0
2024-07-22 10:40:00,60.36,60.48,60.35,60.38,120528.0,59.528,59.6464,59.5182,59.5477,120528.0
2024-07-22 10:50:00,60.38,60.56,60.34,60.55,138734.0,59.5477,59.7253,59.5083,59.7154,138734.0
2024-07-22 11:00:00,60.55,60.63,60.49,60.5,145976.0,59.7154,59.7943,59.6562,59.6661,145976.0
2024-07-22 11:10:00,60.49,60.6,60.49,60.55,125672.0,59.6562,59.7647,59.6562,59.7154,125672.0
2024-07-22 11:20:00,60.55,60.63,60.52,60.52,152375.0,59.7154,59.7943,59.6858,59.6858,152375.0
2024-07-22 11:30:00,60.52,60.54,60.47,60.53,188288.0,59.6858,59.7055,59.6365,59.6957,188288.0
2024-07-22 11:40:00,60.52,60.6,60.47,60.57,177606.0,59.6858,59.7647,59.6365,59.7351,177606.0
2024-07-22 11:50:00,60.55,60.64,60.55,60.58,94918.0,59.7154,59.8042,59.7154,59.745,94918.0
2024-07-22 12:00:00,60.58,60.64,60.54,60.62,135744.0,59.745,59.8042,59.7055,59.7844,135744.0
2024-07-22 12:10:00,60.63,60.65,60.57,60.63,51916.0,59.7943,59.814,59.7351,59.7943,51916.0
2024-07-22 12:20:00,60.64,60.65,60.56,60.56,66569.0,59.8042,59.814,59.7253,59.7253,66569.0
2024-07-22 12:30:00,60.55,60.61,60.49,60.59,47331.0,59.7154,59.7746,59.6562,59.7548,47331.0
2024-07-22 12:40:00,60.58,60.6,60.55,60.6,68112.0,59.745,59.7647,59.7154,59.7647,68112.0
2024-07-22 12:50:00,60.6,60.74,60.59,60.71,61015.0,59.7647,59.9028,59.7548,59.8732,61015.0
2024-07-22 13:00:00,60.71,60.81,60.7,60.77,69710.0,59.8732,59.9718,59.8633,59.9324,69710.0
2024-07-22 13:10:00,60.77,60.81,60.72,60.8,65879.0,59.9324,59.9718,59.8831,59.962,65879.0
2024-07-22 13:20:00,60.8,60.82,60.75,60.79,56749.0,59.962,59.9817,59.9126,59.9521,56749.0
2024-07-22 13:30:00,60.78,60.88,60.76,60.8,77788.0,59.9422,60.0408,59.9225,59.962,77788.0
2024-07-22 13:40:00,60.81,60.83,60.76,60.82,147232.0,59.9718,59.9915,59.9225,59.9817,147232.0
2024-07-22 13:50:00,60.81,60.85,60.8,60.83,149876.0,59.9718,60.0113,59.962,59.9915,149876.0
2024-07-22 14:00:00,60.83,60.84,60.73,60.8,263848.0,59.9915,60.0014,59.8929,59.962,263848.0
2024-07-22 14:10:00,60.78,60.8,60.74,60.77,110640.0,59.9422,59.962,59.9028,59.9324,110640.0
2024-07-22 14:20:00,60.77,60.81,60.75,60.79,114158.0,59.9324,59.9718,59.9126,59.9521,114158.0
2024-07-22 14:30:00,60.79,60.89,60.79,60.88,147300.0,59.9521,60.0507,59.9521,60.0408,147300.0
2024-07-22 14:40:00,60.88,60.9,60.83,60.88,65340.0,60.0408,60.0606,59.9915,60.0408,65340.0
2024-07-22 14:50:00,60.88,60.94,60.88,60.91,99287.0,60.0408,60.1,60.0408,60.0704,99287.0
2024-07-22 15:00:00,60.91,60.93,60.81,60.92,177906.0,60.0704,60.0902,59.9718,60.0803,177906.0
2024-07-22 15:10:00,60.92,60.99,60.91,60.96,168680.0,60.0803,60.1493,60.0704,60.1197,168680.0
2024-07-22 15:20:00,60.95,61.01,60.94,60.94,93537.0,60.1099,60.1691,60.1,60.1,93537.0
2024-07-22 15:30:00,60.95,61.04,60.94,61.03,156988.0,60.1099,60.1986,60.1,60.1888,156988.0
2024-07-22 15:40:00,61.02,61.03,60.97,60.99,101941.0,60.1789,60.1888,60.1296,60.1493,101941.0
2024-07-22 15:50:00,60.98,61.06,60.97,61.01,301369.0,60.1395,60.2184,60.1296,60.1691,301369.0
2024-07-23 09:30:00,60.85,60.9,60.73,60.78,410725.0,60.0113,60.0606,59.8929,59.9422,410725.0
2024-07-23 09:40:00,60.76,61.04,60.75,60.99,229678.0,59.9225,60.1986,59.9126,60.1493,229678.0
2024-07-23 09:50:00,61.0,61.02,60.85,60.98,228122.0,60.1592,60.1789,60.0113,60.1395,228122.0
2024-07-23 10:00:00,60.97,61.21,60.96,61.15,168578.0,60.1296,60.3663,60.1197,60.3071,168578.0
2024-07-23 10:10:00,61.15,61.28,61.1,61.24,258224.0,60.3071,60.4353,60.2578,60.3959,258224.0
2024-07-23 10:20:00,61.22,61.26,61.13,61.23,171113.0,60.3762,60.4156,60.2874,60.386,171113.0
2024-07-23 10:30:00,61.24,61.34,61.21,61.24,134052.0,60.3959,60.4945,60.3663,60.3959,134052.0
2024-07-23 10:40:00,61.23,61.23,61.03,61.05,127674.0,60.386,60.386,60.1888,60.2085,127674.0
2024-07-23 10:50:00,61.05,61.12,60.94,61.1,199239.0,60.2085,60.2775,60.1,60.2578,199239.0
2024-07-23 11:00:00,61.1,61.17,61.1,61.15,99743.0,60.2578,60.3269,60.2578,60.3071,99743.0
2024-07-23 11:10:00,61.15,61.22,61.13,61.21,118577.0,60.3071,60.3762,60.2874,60.3663,118577.0
2024-07-23 11:20:00,61.2,61.21,61.12,61.17,140043.0,60.3564,60.3663,60.2775,60.3269,140043.0
2024-07-23 11:30:00,61.18,61.25,61.17,61.22,76751.0,60.3367,60.4057,60.3269,60.3762,76751.0
2024-07-23 11:40:00,61.23,61.28,61.21,61.25,498499.0,60.386,60.4353,60.3663,60.4057,498499.0
2024-07-23 11:50:00,61.24,61.25,61.18,61.23,178317.0,60.3959,60.4057,60.3367,60.386,178317.0
2024-07-23 12:00:00,61.23,61.28,61.22,61.23,117800.0,60.386,60.4353,60.3762,60.386,117800.0
2024-07-23 12:10:00,61.22,61.22,61.16,61.17,81600.0,60.3762,60.3762,60.317,60.3269,81600.0
2024-07-23 12:20:00,61.17,61.17,61.05,61.11,153411.0,60.3269,60.3269,60.2085,60.2677,153411.0
2024-07-23 12:30:00,61.11,61.12,61.03,61.09,75915.0,60.2677,60.2775,60.1888,60.248,75915.0
2024-07-23 12:40:00,61.09,61.15,61.09,61.13,81813.0,60.248,60.3071,60.248,60.2874,81813.0
2024-07-23 12:50:00,61.13,61.15,61.08,61.14,87287.0,60.2874,60.3071,60.2381,60.2973,87287.0
2024-07-23 13:00:00,61.13,61.2,61.11,61.15,167120.0,60.2874,60.3564,60.2677,60.3071,167120.0
2024-07-23 13:10:00,61.15,61.18,61.11,61.12,101505.0,60.3071,60.3367,60.2677,60.2775,101505.0
2024-07-23 13:20:00,61.12,61.16,61.11,61.13,102589.0,60.2775,60.317,60.2677,60.2874,102589.0
2024-07-23 13:30:00,61.12,61.14,61.07,61.12,105099.0,60.2775,60.2973,60.2282,60.2775,105099.0
2024-07-23 13:40:00,61.12,61.18,61.08,61.17,105780.0,60.2775,60.3367,60.2381,60.3269,105780.0
2024-07-23 13:50:00,61.18,61.22,61.16,61.19,88156.0,60.3367,60.3762,60.317,60.3466,88156.0
2024-07-23 14:00:00,61.19,61.28,61.18,61.26,73388.0,60.3466,60.4353,60.3367,60.4156,73388.0
2024-07-23 14:10:00,61.26,61.29,61.22,61.26,106971.0,60.4156,60.4452,60.3762,60.4156,106971.0
2024-07-23 14:20:00,61.25,61.3,61.2,61.26,149263.0,60.4057,60.4551,60.3564,60.4156,149263.0
2024-07-23 14:30:00,61.26,61.29,61.23,61.26,171267.0,60.4156,60.4452,60.386,60.4156,171267.0
2024-07-23 14:40:00,61.26,61.32,61.25,61.26,84989.0,60.4156,60.4748,60.4057,60.4156,84989.0
2024-07-23 14:50:00,61.26,61.3,61.24,61.28,119364.0,60.4156,60.4551,60.3959,60.4353,119364.0
2024-07-23 15:00:00,61.28,61.29,61.23,61.27,328450.0,60.4353,60.4452,60.386,60.4255,328450.0
2024-07-23 15:10:00,61.27,61.28,61.2,61.23,144101.0,60.4255,60.4353,60.3564,60.386,144101.0
2024-07-23 15:20:00,61.23,61.32,61.22,61.27,144520.0,60.386,60.4748,60.3762,60.4255,144520.0
2024-07-23 15:30:00,61.26,61.26,61.19,61.19,116027.0,60.4156,60.4156,60.3466,60.3466,116027.0
2024-07-23 15:40:00,61.18,61.2,61.12,61.17,133505.0,60.3367,60.3564,60.2775,60.3269,133505.0
2024-07-23 15:50:00,61.17,61.22,61.1,61.12,240559.0,60.3269,60.3762,60.2578,60.2775,240559.0
2024-07-24 09:30:00,60.82,61.18,60.82,61.18,362397.0,59.9817,60.3367,59.9817,60.3367,362397.0
2024-07-24 09:40:00,61.16,61.23,60.94,60.94,401179.0,60.317,60.386,60.1,60.1,401179.0
2024-07-24 09:50:00,60.95,60.95,60.53,60.6,445055.0,60.1099,60.1099,59.6957,59.7647,445055.0
2024-07-24 10:00:00,60.59,60.83,60.58,60.66,225380.0,59.7548,59.9915,59.745,59.8239,225380.0
2024-07-24 10:10:00,60.67,60.69,60.55,60.64,256545.0,59.8337,59.8535,59.7154,59.8042,256545.0
2024-07-24 10:20:00,60.63,60.83,60.59,60.83,227201.0,59.7943,59.9915,59.7548,59.9915,227201.0
2024-07-24 10:30:00,60.83,60.94,60.79,60.85,298007.0,59.9915,60.1,59.9521,60.0113,298007.0
2024-07-24 10:40:00,60.85,60.95,60.82,60.95,103747.0,60.0113,60.1099,59.9817,60.1099,103747.0
2024-07-24 10:50:00,60.96,61.04,60.91,60.92,189414.0,60.1197,60.1986,60.0704,60.0803,189414.0
2024-07-24 11:00:00,60.93,60.93,60.79,60.83,125874.0,60.0902,60.0902,59.9521,59.9915,125874.0
2024-07-24 11:10:00,60.84,60.89,60.79,60.8,106982.0,60.0014,60.0507,59.9521,59.962,106982.0
2024-07-24 11:20:00,60.79,60.85,60.73,60.83,134712.0,59.9521,60.0113,59.8929,59.9915,134712.0
2024-07-24 11:30:00,60.82,60.94,60.82,60.9,159357.0,59.9817,60.1,59.9817,60.0606,159357.0
2024-07-24 11:40:00,60.89,60.96,60.85,60.9,137698.0,60.0507,60.1197,60.0113,60.0606,137698.0
2024-07-24 11:50:00,60.91,60.95,60.87,60.91,91233.0,60.0704,60.1099,60.031,60.0704,91233.0
2024-07-24 12:00:00,60.93,60.95,60.83,60.86,114054.0,60.0902,60.1099,59.9915,60.0211,114054.0
2024-07-24 12:10:00,60.86,61.0,60.84,60.93,182207.0,60.0211,60.1592,60.0014,60.0902,182207.0
2024-07-24 12:20:00,60.93,60.98,60.86,60.87,52066.0,60.0902,60.1395,60.0211,60.031,52066.0
2024-07-24 12:30:00,60.87,60.9,60.79,60.8,90845.0,60.031,60.0606,59.9521,59.962,90845.0
2024-07-24 12:40:00,60.81,60.81,60.69,60.78,89417.0,59.9718,59.9718,59.8535,59.9422,89417.0
2024-07-24 12:50:00,60.77,60.78,60.7,60.72,65431.0,59.9324,59.9422,59.8633,59.8831,65431.0
2024-07-24 13:00:00,60.72,60.78,60.67,60.76,130916.0,59.8831,59.9422,59.8337,59.9225,130916.0
2024-07-24 13:10:00,60.77,60.79,60.71,60.73,66502.0,59.9324,59.9521,59.8732,59.8929,66502.0
2024-07-24 13:20:00,60.72,60.75,60.67,60.68,63902.0,59.8831,59.9126,59.8337,59.8436,63902.0
2024-07-24 13:30:00,60.67,60.77,60.63,60.75,63692.0,59.8337,59.9324,59.7943,59.9126,63692.0
2024-07-24 13:40:00,60.76,60.78,60.69,60.69,248456.0,59.9225,59.9422,59.8535,59.8535,248456.0
2024-07-24 13:50:00,60.69,60.72,60.66,60.66,111738.0,59.8535,59.8831,59.8239,59.8239,111738.0
2024-07-24 14:00:00,60.66,60.7,60.63,60.68,63696.0,59.8239,59.8633,59.7943,59.8436,63696.0
2024-07-24 14:10:00,60.68,60.69,60.56,60.57,81913.0,59.8436,59.8535,59.7253,59.7351,81913.0
2024-07-24 14:20:00,60.56,60.56,60.47,60.48,187259.0,59.7253,59.7253,59.6365,59.6464,187259.0
2024-07-24 14:30:00,60.48,60.53,60.4,60.41,532934.0,59.6464,59.6957,59.5675,59.5773,532934.0
2024-07-24 14:40:00,60.41,60.42,60.28,60.3,188537.0,59.5773,59.5872,59.4491,59.4688,188537.0
2024-07-24 14:50:00,60.3,60.35,60.24,60.33,157339.0,59.4688,59.5182,59.4097,59.4984,157339.0
2024-07-24 15:00:00,60.33,60.35,60.24,60.27,175673.0,59.4984,59.5182,59.4097,59.4393,175673.0
2024-07-24 15:10:00,60.28,60.31,60.24,60.26,112745.0,59.4491,59.4787,59.4097,59.4294,112745.0
2024-07-24 15:20:00,60.27,60.3,60.16,60.18,142939.0,59.4393,59.4688,59.3308,59.3505,142939.0
2024-07-24 15:30:00,60.17,60.31,60.15,60.2,264397.0,59.3406,59.4787,59.3209,59.3702,264397.0
2024-07-24 15:40:00,60.21,60.26,60.02,60.08,312486.0,59.3801,59.4294,59.1927,59.2519,312486.0
2024-07-24 15:50:00,60.08,60.13,59.9,59.95,741231.0,59.2519,59.3012,59.0744,59.1237,741231.0
2024-07-25 09:30:00,60.04,60.19,59.95,60.03,489519.0,59.2124,59.3604,59.1237,59.2026,489519.0
2024-07-25 09:40:00,60.02,60.39,60.01,60.39,239006.0,59.1927,59.5576,59.1828,59.5576,239006.0
2024-07-25 09:50:00,60.41,60.56,60.37,60.43,191805.0,59.5773,59.7253,59.5379,59.5971,191805.0
2024-07-25 10:00:00,60.43,60.43,60.14,60.17,323618.0,59.5971,59.5971,59.311,59.3406,323618.0
2024-07-25 10:10:00,60.17,60.51,60.12,60.51,186429.0,59.3406,59.6759,59.2913,59.6759,186429.0
2024-07-25 10:20:00,60.5,60.63,60.42,60.55,274090.0,59.6661,59.7943,59.5872,59.7154,274090.0
2024-07-25 10:30:00,60.53,60.59,60.38,60.38,195113.0,59.6957,59.7548,59.5477,59.5477,195113.0
2024-07-25 10:40:00,60.37,60.54,60.35,60.51,163927.0,59.5379,59.7055,59.5182,59.6759,163927.0
2024-07-25 10:50:00,60.51,60.82,60.5,60.81,130694.0,59.6759,59.9817,59.6661,59.9718,130694.0
2024-07-25 11:00:00,60.81,60.86,60.76,60.8,156130.0,59.9718,60.0211,59.9225,59.962,156130.0
2024-07-25 11:10:00,60.8,60.98,60.76,60.91,130291.0,59.962,60.1395,59.9225,60.0704,130291.0
2024-07-25 11:20:00,60.9,60.94,60.83,60.86,120183.0,60.0606,60.1,59.9915,60.0211,120183.0
2024-07-25 11:30:00,60.86,60.93,60.81,60.92,130468.0,60.0211,60.0902,59.9718,60.0803,130468.0
2024-07-25 11:40:00,60.91,60.96,60.87,60.9,106130.0,60.0704,60.1197,60.031,60.0606,106130.0
2024-07-25 11:50:00,60.9,61.01,60.9,61.0,99157.0,60.0606,60.1691,60.0606,60.1592,99157.0
2024-07-25 12:00:00,61.0,61.01,60.93,60.99,170097.0,60.1592,60.1691,60.0902,60.1493,170097.0
2024-07-25 12:10:00,61.0,61.15,60.97,61.14,136939.0,60.1592,60.3071,60.1296,60.2973,136939.0
2024-07-25 12:20:00,61.14,61.2,61.08,61.19,176285.0,60.2973,60.3564,60.2381,60.3466,176285.0
2024-07-25 12:30:00,61.19,61.23,61.13,61.22,75820.0,60.3466,60.386,60.2874,60.3762,75820.0
2024-07-25 12:40:00,61.21,61.25,61.15,61.17,104290.0,60.3663,60.4057,60.3071,60.3269,104290.0
2024-07-25 12:50:00,61.18,61.23,61.13,61.2,93153.0,60.3367,60.386,60.2874,60.3564,93153.0
2024-07-25 13:00:00,61.21,61.35,61.2,61.34,140475.0,60.3663,60.5044,60.3564,60.4945,140475.0
2024-07-25 13:10:00,61.34,61.36,61.13,61.14,200541.0,60.4945,60.5142,60.2874,60.2973,200541.0
2024-07-25 13:20:00,61.14,61.17,61.05,61.08,181514.0,60.2973,60.3269,60.2085,60.2381,181514.0
2024-07-25 13:30:00,61.07,61.1,61.01,61.08,104317.0,60.2282,60.2578,60.1691,60.2381,104317.0
2024-07-25 13:40:00,61.07,61.1,60.96,60.96,80490.0,60.2282,60.2578,60.1197,60.1197,80490.0
2024-07-25 13:50:00,60.95,61.01,60.92,60.98,179239.0,60.1099,60.1691,60.0803,60.1395,179239.0
2024-07-25 14:00:00,60.96,60.97,60.84,60.84,135825.0,60.1197,60.1296,60.0014,60.0014,135825.0
2024-07-25 14:10:00,60.85,60.9,60.82,60.89,205841.0,60.0113,60.0606,59.9817,60.0507,205841.0
2024-07-25 14:20:00,60.9,60.91,60.81,60.83,105913.0,60.0606,60.0704,59.9718,59.9915,105913.0
2024-07-25 14:30:00,60.82,60.9,60.79,60.83,108145.0,59.9817,60.0606,59.9521,59.9915,108145.0
2024-07-25 14:40:00,60.81,60.82,60.55,60.56,112203.0,59.9718,59.9817,59.7154,59.7253,112203.0
2024-07-25 14:50:00,60.56,60.64,60.54,60.58,88193.0,59.7253,59.8042,59.7055,59.745,88193.0
2024-07-25 15:00:00,60.57,60.64,60.56,60.6,102454.0,59.7351,59.8042,59.7253,59.7647,102454.0
2024-07-25 15:10:00,60.59,60.7,60.56,60.69,207092.0,59.7548,59.8633,59.7253,59.8535,207092.0
2024-07-25 15:20:00,60.68,60.86,60.66,60.84,161726.0,59.8436,60.0211,59.8239,60.0014,161726.0
2024-07-25 15:30:00,60.84,60.85,60.67,60.69,155444.0,60.0014,60.0113,59.8337,59.8535,155444.0
2024-07-25 15:40:00,60.69,60.73,60.55,60.65,272683.0,59.8535,59.8929,59.7154,59.814,272683.0
2024-07-25 15:50:00,60.64,60.66,60.44,60.44,891901.0,59.8042,59.8239,59.6069,59.6069,891901.0
2024-07-26 09:30:00,61.11,61.36,60.91,61.27,457603.0,60.2677,60.5142,60.0704,60.4255,457603.0
2024-07-26 09:40:00,61.28,61.47,61.16,61.4,219060.0,60.4353,60.6227,60.317,60.5537,219060.0
2024-07-26 09:50:00,61.41,61.49,61.3,61.34,237822.0,60.5635,60.6424,60.4551,60.4945,237822.0
2024-07-26 10:00:00,61.34,61.59,61.28,61.32,274997.0,60.4945,60.7411,60.4353,60.4748,274997.0
2024-07-26 10:10:00,61.32,61.5,61.31,61.32,198611.0,60.4748,60.6523,60.4649,60.4748,198611.0
2024-07-26 10:20:00,61.34,61.43,61.29,61.29,178777.0,60.4945,60.5833,60.4452,60.4452,178777.0
2024-07-26 10:30:00,61.28,61.29,61.01,61.13,210296.0,60.4353,60.4452,60.1691,60.2874,210296.0
2024-07-26 10:40:00,61.14,61.32,61.13,61.22,116886.0,60.2973,60.4748,60.2874,60.3762,116886.0
2024-07-26 10:50:00,61.21,61.21,61.09,61.19,127830.0,60.3663,60.3663,60.248,60.3466,127830.0
2024-07-26 11:00:00,61.2,61.24,61.16,61.18,105449.0,60.3564,60.3959,60.317,60.3367,105449.0
2024-07-26 11:10:00,61.17,61.2,61.09,61.13,91624.0,60.3269,60.3564,60.248,60.2874,91624.0
2024-07-26 11:20:00,61.14,61.24,61.13,61.2,83673.0,60.2973,60.3959,60.2874,60.3564,83673.0
2024-07-26 11:30:00,61.21,61.3,61.17,61.3,50056.0,60.3663,60.4551,60.3269,60.4551,50056.0
2024-07-26 11:40:00,61.3,61.35,61.23,61.28,147023.0,60.4551,60.5044,60.386,60.4353,147023.0
2024-07-26 11:50:00,61.29,61.46,61.29,61.45,238656.0,60.4452,60.6129,60.4452,60.603,238656.0
2024-07-26 12:00:00,61.45,61.57,61.43,61.56,171676.0,60.603,60.7213,60.5833,60.7115,171676.0
2024-07-26 12:10:00,61.57,61.58,61.45,61.5,84630.0,60.7213,60.7312,60.603,60.6523,84630.0
2024-07-26 12:20:00,61.49,61.55,61.44,61.52,91994.0,60.6424,60.7016,60.5931,60.672,91994.0
2024-07-26 12:30:00,61.52,61.55,61.45,61.51,58638.0,60.672,60.7016,60.603,60.6622,58638.0
2024-07-26 12:40:00,61.51,61.59,61.5,61.53,68161.0,60.6622,60.7411,60.6523,60.6819,68161.0
2024-07-26 12:50:00,61.52,61.61,61.5,61.61,75299.0,60.672,60.7608,60.6523,60.7608,75299.0
2024-07-26 13:00:00,61.59,61.61,61.5,61.52,102982.0,60.7411,60.7608,60.6523,60.672,102982.0
2024-07-26 13:10:00,61.52,61.56,61.49,61.51,63090.0,60.672,60.7115,60.6424,60.6622,63090.0
2024-07-26 13:20:00,61.51,61.58,61.49,61.58,76493.0,60.6622,60.7312,60.6424,60.7312,76493.0
2024-07-26 13:30:00,61.57,61.58,61.32,61.35,155505.0,60.7213,60.7312,60.4748,60.5044,155505.0
2024-07-26 13:40:00,61.35,61.48,61.31,61.38,91604.0,60.5044,60.6326,60.4649,60.534,91604.0
2024-07-26 13:50:00,61.38,61.45,61.34,61.42,60814.0,60.534,60.603,60.4945,60.5734,60814.0
2024-07-26 14:00:00,61.43,61.49,61.39,61.44,53533.0,60.5833,60.6424,60.5438,60.5931,53533.0
2024-07-26 14:10:00,61.44,61.48,61.37,61.39,86155.0,60.5931,60.6326,60.5241,60.5438,86155.0
2024-07-26 14:20:00,61.39,61.47,61.36,61.42,85087.0,60.5438,60.6227,60.5142,60.5734,85087.0
2024-07-26 14:30:00,61.41,61.48,61.38,61.47,67074.0,60.5635,60.6326,60.534,60.6227,67074.0
2024-07-26 14:40:00,61.47,61.48,61.35,61.42,75715.0,60.6227,60.6326,60.5044,60.5734,75715.0
2024-07-26 14:50:00,61.43,61.46,61.36,61.39,71712.0,60.5833,60.6129,60.5142,60.5438,71712.0
2024-07-26 15:00:00,61.38,61.43,61.31,61.43,53801.0,60.534,60.5833,60.4649,60.5833,53801.0
2024-07-26 15:10:00,61.42,61.49,61.4,61.44,55598.0,60.5734,60.6424,60.5537,60.5931,55598.0
2024-07-26 15:20:00,61.45,61.57,61.44,61.53,103932.0,60.603,60.7213,60.5931,60.6819,103932.0
2024-07-26 15:30:00,61.52,61.52,61.39,61.47,151891.0,60.672,60.672,60.5438,60.6227,151891.0
2024-07-26 15:40:00,61.47,61.57,61.46,61.54,132575.0,60.6227,60.7213,60.6129,60.6918,132575.0
2024-07-26 15:50:00,61.55,61.59,61.37,61.49,1070031.0,60.7016,60.7411,60.5241,60.6424,1070031.0
2024-07-29 09:30:00,61.55,61.69,61.39,61.48,565919.0,60.7016,60.8397,60.5438,60.6326,565919.0
2024-07-29 09:40:00,61.49,61.66,61.45,61.53,219791.0,60.6424,60.8101,60.603,60.6819,219791.0
2024-07-29 09:50:00,61.52,61.65,61.41,61.65,274633.0,60.672,60.8002,60.5635,60.8002,274633.0
2024-07-29 10:00:00,61.65,61.79,61.63,61.69,144423.0,60.8002,60.9383,60.7805,60.8397,144423.0
2024-07-29 10:10:00,61.68,61.68,61.52,61.53,176047.0,60.8298,60.8298,60.672,60.6819,176047.0
2024-07-29 10:20:00,61.53,61.65,61.43,61.43,119814.0,60.6819,60.8002,60.5833,60.5833,119814.0
2024-07-29 10:30:00,61.43,61.43,61.2,61.35,127153.0,60.5833,60.5833,60.3564,60.5044,127153.0
2024-07-29 10:40:00,61.36,61.43,61.32,61.32,163332.0,60.5142,60.5833,60.4748,60.4748,163332.0
2024-07-29 10:50:00,61.32,61.44,61.3,61.39,143090.0,60.4748,60.5931,60.4551,60.5438,143090.0
2024-07-29 11:00:00,61.38,61.4,61.3,61.32,110548.0,60.534,60.5537,60.4551,60.4748,110548.0
2024-07-29 11:10:00,61.33,61.34,61.26,61.29,121924.0,60.4846,60.4945,60.4156,60.4452,121924.0
2024-07-29 11:20:00,61.29,61.41,61.29,61.37,481246.0,60.4452,60.5635,60.4452,60.5241,481246.0
2024-07-29 11:30:00,61.38,61.38,61.19,61.32,184476.0,60.534,60.534,60.3466,60.4748,184476.0
2024-07-29 11:40:00,61.31,61.49,61.29,61.48,117388.0,60.4649,60.6424,60.4452,60.6326,117388.0
2024-07-29 11:50:00,61.48,61.52,61.43,61.51,58761.0,60.6326,60.672,60.5833,60.6622,58761.0
2024-07-29 12:00:00,61.5,61.58,61.49,61.54,117762.0,60.6523,60.7312,60.6424,60.6918,117762.0
2024-07-29 12:10:00,61.54,61.58,61.51,61.55,56627.0,60.6918,60.7312,60.6622,60.7016,56627.0
2024-07-29 12:20:00,61.55,61.57,61.46,61.48,57181.0,60.7016,60.7213,60.6129,60.6326,57181.0
2024-07-29 12:30:00,61.48,61.53,61.45,61.45,124431.0,60.6326,60.6819,60.603,60.603,124431.0
2024-07-29 12:40:00,61.45,61.49,61.43,61.45,66246.0,60.603,60.6424,60.5833,60.603,66246.0
2024-07-29 12:50:00,61.44,61.45,61.35,61.35,66783.0,60.5931,60.603,60.5044,60.5044,66783.0
2024-07-29 13:00:00,61.36,61.37,61.31,61.36,61879.0,60.5142,60.5241,60.4649,60.5142,61879.0
2024-07-29 13:10:00,61.35,61.43,61.32,61.38,68101.0,60.5044,60.5833,60.4748,60.534,68101.0
2024-07-29 13:20:00,61.37,61.37,61.26,61.26,44882.0,60.5241,60.5241,60.4156,60.4156,44882.0
2024-07-29 13:30:00,61.26,61.26,61.17,61.23,111931.0,60.4156,60.4156,60.3269,60.386,111931.0
2024-07-29 13:40:00,61.22,61.26,61.2,61.2,111390.0,60.3762,60.4156,60.3564,60.3564,111390.0
2024-07-29 13:50:00,61.21,61.26,61.19,61.26,65500.0,60.3663,60.4156,60.3466,60.4156,65500.0
2024-07-29 14:00:00,61.26,61.29,61.19,61.28,92890.0,60.4156,60.4452,60.3466,60.4353,92890.0
2024-07-29 14:10:00,61.27,61.29,61.21,61.27,91815.0,60.4255,60.4452,60.3663,60.4255,91815.0
2024-07-29 14:20:00,61.26,61.3,61.25,61.29,80219.0,60.4156,60.4551,60.4057,60.4452,80219.0
2024-07-29 14:30:00,61.29,61.31,61.24,61.26,77441.0,60.4452,60.4649,60.3959,60.4156,77441.0
2024-07-29 14:40:00,61.26,61.32,61.24,61.28,56057.0,60.4156,60.4748,60.3959,60.4353,56057.0
2024-07-29 14:50:00,61.28,61.31,61.22,61.3,62983.0,60.4353,60.4649,60.3762,60.4551,62983.0
2024-07-29 15:00:00,61.3,61.36,61.26,61.31,106067.0,60.4551,60.5142,60.4156,60.4649,106067.0
2024-07-29 15:10:00,61.32,61.35,61.26,61.29,132271.0,60.4748,60.5044,60.4156,60.4452,132271.0
2024-07-29 15:20:00,61.29,61.39,61.27,61.36,88231.0,60.4452,60.5438,60.4255,60.5142,88231.0
2024-07-29 15:30:00,61.37,61.44,61.34,61.43,209978.0,60.5241,60.5931,60.4945,60.5833,209978.0
2024-07-29 15:40:00,61.42,61.45,61.4,61.44,411717.0,60.5734,60.603,60.5537,60.5931,411717.0
2024-07-29 15:50:00,61.43,61.49,61.31,61.36,292848.0,60.5833,60.6424,60.4649,60.5142,292848.0
2024-07-30 09:30:00,61.55,61.81,61.53,61.79,545304.0,60.7016,60.958,60.6819,60.9383,545304.0
2024-07-30 09:40:00,61.81,61.89,61.7,61.79,235187.0,60.958,61.0369,60.8495,60.9383,235187.0
2024-07-30 09:50:00,61.8,61.82,61.7,61.74,195562.0,60.9482,60.9679,60.8495,60.889,195562.0
2024-07-30 10:00:00,61.74,61.74,61.53,61.6,383129.0,60.889,60.889,60.6819,60.7509,383129.0
2024-07-30 10:10:00,61.61,61.62,61.39,61.45,277211.0,60.7608,60.7706,60.5438,60.603,277211.0
2024-07-30 10:20:00,61.44,61.6,61.41,61.54,135426.0,60.5931,60.7509,60.5635,60.6918,135426.0
2024-07-30 10:30:00,61.53,61.59,61.47,61.56,191739.0,60.6819,60.7411,60.6227,60.7115,191739.0
2024-07-30 10:40:00,61.55,61.68,61.52,61.6,129378.0,60.7016,60.8298,60.672,60.7509,129378.0
2024-07-30 10:50:00,61.62,61.67,61.49,61.51,107101.0,60.7706,60.82,60.6424,60.6622,107101.0
2024-07-30 11:00:00,61.51,61.53,61.34,61.41,327177.0,60.6622,60.6819,60.4945,60.5635,327177.0
2024-07-30 11:10:00,61.4,61.57,61.39,61.57,176288.0,60.5537,60.7213,60.5438,60.7213,176288.0
2024-07-30 11:20:00,61.57,61.58,61.45,61.45,106596.0,60.7213,60.7312,60.603,60.603,106596.0
2024-07-30 11:30:00,61.45,61.5,61.42,61.44,112686.0,60.603,60.6523,60.5734,60.5931,112686.0
2024-07-30 11:40:00,61.44,61.47,61.38,61.41,143367.0,60.5931,60.6227,60.534,60.5635,143367.0
2024-07-30 11:50:00,61.41,61.41,61.34,61.4,120694.0,60.5635,60.5635,60.4945,60.5537,120694.0
2024-07-30 12:00:00,61.39,61.43,61.29,61.43,62212.0,60.5438,60.5833,60.4452,60.5833,62212.0
2024-07-30 12:10:00,61.42,61.44,61.34,61.39,89051.0,60.5734,60.5931,60.4945,60.5438,89051.0
2024-07-30 12:20:00,61.39,61.41,61.32,61.41,78770.0,60.5438,60.5635,60.4748,60.5635,78770.0
2024-07-30 12:30:00,61.42,61.5,61.39,61.48,73858.0,60.5734,60.6523,60.5438,60.6326,73858.0
2024-07-30 12:40:00,61.48,61.53,61.45,61.46,90677.0,60.6326,60.6819,60.603,60.6129,90677.0
2024-07-30 12:50:00,61.45,61.48,61.31,61.31,309696.0,60.603,60.6326,60.4649,60.4649,309696.0
2024-07-30 13:00:00,61.31,61.36,61.24,61.36,199616.0,60.4649,60.5142,60.3959,60.5142,199616.0
2024-07-30 13:10:00,61.35,61.4,61.3,61.34,89535.0,60.5044,60.5537,60.4551,60.4945,89535.0
2024-07-30 13:20:00,61.35,61.41,61.29,61.32,60232.0,60.5044,60.5635,60.4452,60.4748,60232.0
2024-07-30 13:30:00,61.32,61.46,61.29,61.45,129857.0,60.4748,60.6129,60.4452,60.603,129857.0
2024-07-30 13:40:00,61.45,61.47,61.39,61.45,95021.0,60.603,60.6227,60.5438,60.603,95021.0
2024-07-30 13:50:00,61.44,61.47,61.41,61.44,90567.0,60.5931,60.6227,60.5635,60.5931,90567.0
2024-07-30 14:00:00,61.44,61.49,61.42,61.47,96691.0,60.5931,60.6424,60.5734,60.6227,96691.0
2024-07-30 14:10:00,61.47,61.53,61.45,61.53,105160.0,60.6227,60.6819,60.603,60.6819,105160.0
2024-07-30 14:20:00,61.53,61.55,61.42,61.47,215782.0,60.6819,60.7016,60.5734,60.6227,215782.0
2024-07-30 14:30:00,61.47,61.48,61.42,61.48,70151.0,60.6227,60.6326,60.5734,60.6326,70151.0
2024-07-30 14:40:00,61.48,61.52,61.37,61.38,101998.0,60.6326,60.672,60.5241,60.534,101998.0
2024-07-30 14:50:00,61.4,61.45,61.39,61.45,109307.0,60.5537,60.603,60.5438,60.603,109307.0
2024-07-30 15:00:00,61.44,61.45,61.39,61.45,84169.0,60.5931,60.603,60.5438,60.603,84169.0
2024-07-30 15:10:00,61.45,61.52,61.44,61.52,81988.0,60.603,60.672,60.5931,60.672,81988.0
2024-07-30 15:20:00,61.52,61.57,61.51,61.54,217021.0,60.672,60.7213,60.6622,60.6918,217021.0
2024-07-30 15:30:00,61.53,61.56,61.51,61.52,107390.0,60.6819,60.7115,60.6622,60.672,107390.0
2024-07-30 15:40:00,61.53,61.72,61.52,61.7,150526.0,60.6819,60.8693,60.672,60.8495,150526.0
2024-07-30 15:50:00,61.69,61.76,61.56,61.58,368908.0,60.8397,60.9087,60.7115,60.7312,368908.0
2024-07-31 09:30:00,62.03,62.14,61.78,61.81,651861.0,61.175,61.2835,60.9284,60.958,651861.0
2024-07-31 09:40:00,61.8,61.86,61.67,61.75,257428.0,60.9482,61.0073,60.82,60.8989,257428.0
2024-07-31 09:50:00,61.76,61.76,61.58,61.7,468221.0,60.9087,60.9087,60.7312,60.8495,468221.0
2024-07-31 10:00:00,61.7,61.82,61.68,61.79,376706.0,60.8495,60.9679,60.8298,60.9383,376706.0
2024-07-31 10:10:00,61.79,61.97,61.77,61.89,224592.0,60.9383,61.1158,60.9186,61.0369,224592.0
2024-07-31 10:20:00,61.89,61.96,61.84,61.94,188370.0,61.0369,61.106,60.9876,61.0862,188370.0
2024-07-31 10:30:00,61.94,62.05,61.93,62.04,164858.0,61.0862,61.1947,61.0764,61.1849,164858.0
2024-07-31 10:40:00,62.03,62.11,62.0,62.06,221653.0,61.175,61.2539,61.1454,61.2046,221653.0
2024-07-31 10:50:00,62.07,62.14,61.95,62.11,157633.0,61.2144,61.2835,61.0961,61.2539,157633.0
2024-07-31 11:00:00,62.11,62.17,62.09,62.13,106173.0,61.2539,61.3131,61.2342,61.2736,106173.0
2024-07-31 11:10:00,62.12,62.14,62.04,62.14,75789.0,61.2638,61.2835,61.1849,61.2835,75789.0
2024-07-31 11:20:00,62.13,62.17,62.09,62.1,92474.0,61.2736,61.3131,61.2342,61.244,92474.0
2024-07-31 11:30:00,62.09,62.23,62.09,62.23,161634.0,61.2342,61.3722,61.2342,61.3722,161634.0
2024-07-31 11:40:00,62.23,62.28,62.2,62.22,80409.0,61.3722,61.4216,61.3427,61.3624,80409.0
2024-07-31 11:50:00,62.23,62.26,62.17,62.23,123622.0,61.3722,61.4018,61.3131,61.3722,123622.0
2024-07-31 12:00:00,62.22,62.31,62.21,62.29,88934.0,61.3624,61.4511,61.3525,61.4314,88934.0
2024-07-31 12:10:00,62.29,62.35,62.26,62.27,90525.0,61.4314,61.4906,61.4018,61.4117,90525.0
2024-07-31 12:20:00,62.28,62.35,62.27,62.34,257627.0,61.4216,61.4906,61.4117,61.4807,257627.0
2024-07-31 12:30:00,62.33,62.39,62.31,62.34,124473.0,61.4709,61.53,61.4511,61.4807,124473.0
2024-07-31 12:40:00,62.33,62.39,62.31,62.39,181052.0,61.4709,61.53,61.4511,61.53,181052.0
2024-07-31 12:50:00,62.39,62.4,62.27,62.3,85895.0,61.53,61.5399,61.4117,61.4413,85895.0
2024-07-31 13:00:00,62.29,62.37,62.26,62.3,121265.0,61.4314,61.5103,61.4018,61.4413,121265.0
2024-07-31 13:10:00,62.31,62.35,62.27,62.28,121064.0,61.4511,61.4906,61.4117,61.4216,121064.0
2024-07-31 13:20:00,62.28,62.31,62.21,62.28,205688.0,61.4216,61.4511,61.3525,61.4216,205688.0
2024-07-31 13:30:00,62.27,62.27,62.08,62.12,197788.0,61.4117,61.4117,61.2243,61.2638,197788.0
2024-07-31 13:40:00,62.11,62.16,62.08,62.14,293978.0,61.2539,61.3032,61.2243,61.2835,293978.0
2024-07-31 13:50:00,62.15,62.23,62.14,62.14,59790.0,61.2933,61.3722,61.2835,61.2835,59790.0
2024-07-31 14:00:00,62.16,62.18,61.97,62.12,289846.0,61.3032,61.3229,61.1158,61.2638,289846.0
2024-07-31 14:10:00,62.12,62.19,62.09,62.16,116727.0,61.2638,61.3328,61.2342,61.3032,116727.0
2024-07-31 14:20:00,62.15,62.2,62.1,62.14,129418.0,61.2933,61.3427,61.244,61.2835,129418.0
2024-07-31 14:30:00,62.13,62.29,62.12,62.25,347364.0,61.2736,61.4314,61.2638,61.392,347364.0
2024-07-31 14:40:00,62.25,62.65,62.22,62.65,266530.0,61.392,61.7865,61.3624,61.7865,266530.0
2024-07-31 14:50:00,62.64,62.81,62.6,62.81,347677.0,61.7766,61.9442,61.7371,61.9442,347677.0
2024-07-31 15:00:00,62.81,62.86,62.59,62.59,372466.0,61.9442,61.9936,61.7273,61.7273,372466.0
2024-07-31 15:10:00,62.59,62.69,62.39,62.41,338633.0,61.7273,61.8259,61.53,61.5498,338633.0
2024-07-31 15:20:00,62.4,62.53,62.13,62.2,453804.0,61.5399,61.6681,61.2736,61.3427,453804.0
2024-07-31 15:30:00,62.21,62.29,62.1,62.17,488127.0,61.3525,61.4314,61.244,61.3131,488127.0
2024-07-31 15:40:00,62.17,62.34,62.15,62.27,318543.0,61.3131,61.4807,61.2933,61.4117,318543.0
2024-07-31 15:50:00,62.26,62.3,61.93,61.98,692155.0,61.4018,61.4413,61.0764,61.1257,692155.0
2024-08-01 09:30:00,62.03,62.42,61.98,62.35,601342.0,61.175,61.5596,61.1257,61.4906,601342.0
2024-08-01 09:40:00,62.33,62.35,62.2,62.22,345119.0,61.4709,61.4906,61.3427,61.3624,345119.0
2024-08-01 09:50:00,62.23,62.24,61.79,61.81,260358.0,61.3722,61.3821,60.9383,60.958,260358.0
2024-08-01 10:00:00,61.81,61.85,61.49,61.5,334113.0,60.958,60.9975,60.6424,60.6523,334113.0
2024-08-01 10:10:00,61.5,61.59,61.37,61.39,218166.0,60.6523,60.7411,60.5241,60.5438,218166.0
2024-08-01 10:20:00,61.4,61.42,61.21,61.21,224266.0,60.5537,60.5734,60.3663,60.3663,224266.0
2024-08-01 10:30:00,61.21,61.26,60.99,61.1,380040.0,60.3663,60.4156,60.1493,60.2578,380040.0
2024-08-01 10:40:00,61.1,61.13,60.87,60.89,242392.0,60.2578,60.2874,60.031,60.0507,242392.0
2024-08-01 10:50:00,60.89,60.99,60.79,60.83,321838.0,60.0507,60.1493,59.9521,59.9915,321838.0
2024-08-01 11:00:00,60.83,60.85,60.68,60.71,279854.0,59.9915,60.0113,59.8436,59.8732,279854.0
2024-08-01 11:10:00,60.7,60.76,60.57,60.73,359605.0,59.8633,59.9225,59.7351,59.8929,359605.0
2024-08-01 11:20:00,60.73,60.73,60.55,60.59,267753.0,59.8929,59.8929,59.7154,59.7548,267753.0
2024-08-01 11:30:00,60.58,60.65,60.47,60.52,173617.0,59.745,59.814,59.6365,59.6858,173617.0
2024-08-01 11:40:00,60.52,60.54,60.39,60.46,210152.0,59.6858,59.7055,59.5576,59.6266,210152.0
2024-08-01 11:50:00,60.46,60.65,60.45,60.56,298237.0,59.6266,59.814,59.6168,59.7253,298237.0
2024-08-01 12:00:00,60.57,60.71,60.52,60.66,209104.0,59.7351,59.8732,59.6858,59.8239,209104.0
2024-08-01 12:10:00,60.65,60.73,60.54,60.66,208362.0,59.814,59.8929,59.7055,59.8239,208362.0
2024-08-01 12:20:00,60.67,60.69,60.55,60.67,203275.0,59.8337,59.8535,59.7154,59.8337,203275.0
2024-08-01 12:30:00,60.66,60.66,60.49,60.51,121104.0,59.8239,59.8239,59.6562,59.6759,121104.0
2024-08-01 12:40:00,60.5,60.54,60.42,60.45,150679.0,59.6661,59.7055,59.5872,59.6168,150679.0
2024-08-01 12:50:00,60.44,60.56,60.37,60.5,176290.0,59.6069,59.7253,59.5379,59.6661,176290.0
2024-08-01 13:00:00,60.51,60.52,60.38,60.4,150669.0,59.6759,59.6858,59.5477,59.5675,150669.0
2024-08-01 13:10:00,60.4,60.44,60.33,60.34,139697.0,59.5675,59.6069,59.4984,59.5083,139697.0
2024-08-01 13:20:00,60.33,60.4,60.27,60.36,195667.0,59.4984,59.5675,59.4393,59.528,195667.0
2024-08-01 13:30:00,60.36,60.38,60.28,60.32,153233.0,59.528,59.5477,59.4491,59.4886,153233.0
2024-08-01 13:40:00,60.32,60.35,60.24,60.25,174795.0,59.4886,59.5182,59.4097,59.4195,174795.0
2024-08-01 13:50:00,60.25,60.48,60.23,60.46,222294.0,59.4195,59.6464,59.3998,59.6266,222294.0
2024-08-01 14:00:00,60.46,60.49,60.37,60.37,173698.0,59.6266,59.6562,59.5379,59.5379,173698.0
2024-08-01 14:10:00,60.36,60.38,60.28,60.29,239960.0,59.528,59.5477,59.4491,59.459,239960.0
2024-08-01 14:20:00,60.3,60.41,60.25,60.3,186173.0,59.4688,59.5773,59.4195,59.4688,186173.0
2024-08-01 14:30:00,60.3,60.31,60.24,60.3,108050.0,59.4688,59.4787,59.4097,59.4688,108050.0
2024-08-01 14:40:00,60.29,60.33,60.15,60.19,193600.0,59.459,59.4984,59.3209,59.3604,193600.0
2024-08-01 14:50:00,60.2,60.28,60.18,60.25,218614.0,59.3702,59.4491,59.3505,59.4195,218614.0
2024-08-01 15:00:00,60.25,60.28,60.17,60.26,225761.0,59.4195,59.4491,59.3406,59.4294,225761.0
2024-08-01 15:10:00,60.26,60.33,60.22,60.32,213723.0,59.4294,59.4984,59.3899,59.4886,213723.0
2024-08-01 15:20:00,60.31,60.43,60.29,60.42,268424.0,59.4787,59.5971,59.459,59.5872,268424.0
2024-08-01 15:30:00,60.43,60.51,60.41,60.5,239519.0,59.5971,59.6759,59.5773,59.6661,239519.0
2024-08-01 15:40:00,60.5,60.66,60.45,60.63,260224.0,59.6661,59.8239,59.6168,59.7943,260224.0
2024-08-01 15:50:00,60.63,60.77,60.53,60.63,866336.0,59.7943,59.9324,59.6957,59.7943,866336.0
2024-08-02 09:30:00,59.36,59.37,58.78,59.0,893332.0,58.5418,58.5517,57.9698,58.1868,893332.0
2024-08-02 09:40:00,59.01,59.17,58.91,59.13,546674.0,58.1966,58.3544,58.098,58.315,546674.0
2024-08-02 09:50:00,59.13,59.36,58.96,58.98,420210.0,58.315,58.5418,58.1473,58.167,420210.0
2024-08-02 10:00:00,58.98,59.14,58.73,58.76,669889.0,58.167,58.3248,57.9205,57.9501,669889.0
2024-08-02 10:10:00,58.75,58.79,58.54,58.54,476123.0,57.9402,57.9797,57.7331,57.7331,476123.0
2024-08-02 10:20:00,58.54,58.62,58.4,58.52,463085.0,57.7331,57.812,57.595,57.7134,463085.0
2024-08-02 10:30:00,58.52,58.61,58.47,58.5,477800.0,57.7134,57.8021,57.6641,57.6937,477800.0
2024-08-02 10:40:00,58.5,58.6,58.43,58.6,365141.0,57.6937,57.7923,57.6246,57.7923,365141.0
2024-08-02 10:50:00,58.6,58.66,58.37,58.46,326108.0,57.7923,57.8514,57.5654,57.6542,326108.0
2024-08-02 11:00:00,58.47,58.49,58.34,58.42,329021.0,57.6641,57.6838,57.5359,57.6148,329021.0
2024-08-02 11:10:00,58.42,58.52,58.37,58.37,307227.0,57.6148,57.7134,57.5654,57.5654,307227.0
2024-08-02 11:20:00,58.37,58.41,58.26,58.39,240297.0,57.5654,57.6049,57.457,57.5852,240297.0
2024-08-02 11:30:00,58.39,58.6,58.39,58.54,264677.0,57.5852,57.7923,57.5852,57.7331,264677.0
2024-08-02 11:40:00,58.53,58.78,58.51,58.77,237572.0,57.7232,57.9698,57.7035,57.9599,237572.0
2024-08-02 11:50:00,58.77,58.79,58.63,58.68,395732.0,57.9599,57.9797,57.8219,57.8712,395732.0
2024-08-02 12:00:00,58.67,58.79,58.62,58.73,364776.0,57.8613,57.9797,57.812,57.9205,364776.0
2024-08-02 12:10:00,58.73,58.79,58.63,58.78,429596.0,57.9205,57.9797,57.8219,57.9698,429596.0
2024-08-02 12:20:00,58.78,58.89,58.74,58.85,339695.0,57.9698,58.0783,57.9303,58.0388,339695.0
2024-08-02 12:30:00,58.84,58.9,58.78,58.89,305002.0,58.029,58.0881,57.9698,58.0783,305002.0
2024-08-02 12:40:00,58.89,58.96,58.82,58.85,276098.0,58.0783,58.1473,58.0092,58.0388,276098.0
2024-08-02 12:50:00,58.85,58.87,58.69,58.8,449372.0,58.0388,58.0586,57.881,57.9895,449372.0
2024-08-02 13:00:00,58.81,58.85,58.7,58.77,313510.0,57.9994,58.0388,57.8909,57.9599,313510.0
2024-08-02 13:10:00,58.76,58.84,58.71,58.78,275137.0,57.9501,58.029,57.9008,57.9698,275137.0
2024-08-02 13:20:00,58.78,58.79,58.7,58.74,250137.0,57.9698,57.9797,57.8909,57.9303,250137.0
2024-08-02 13:30:00,58.73,58.74,58.67,58.69,350170.0,57.9205,57.9303,57.8613,57.881,350170.0
2024-08-02 13:40:00,58.69,58.73,58.64,58.69,244620.0,57.881,57.9205,57.8317,57.881,244620.0
2024-08-02 13:50:00,58.69,58.71,58.6,58.64,258927.0,57.881,57.9008,57.7923,57.8317,258927.0
2024-08-02 14:00:00,58.64,58.64,58.57,58.6,292227.0,57.8317,57.8317,57.7627,57.7923,292227.0
2024-08-02 14:10:00,58.59,58.67,58.58,58.66,257911.0,57.7824,57.8613,57.7726,57.8514,257911.0
2024-08-02 14:20:00,58.66,58.83,58.64,58.82,366321.0,57.8514,58.0191,57.8317,58.0092,366321.0
2024-08-02 14:30:00,58.81,58.9,58.72,58.77,450161.0,57.9994,58.0881,57.9106,57.9599,450161.0
2024-08-02 14:40:00,58.78,58.85,58.76,58.77,343008.0,57.9698,58.0388,57.9501,57.9599,343008.0
2024-08-02 14:50:00,58.76,58.86,58.73,58.81,341658.0,57.9501,58.0487,57.9205,57.9994,341658.0
2024-08-02 15:00:00,58.81,58.89,58.78,58.84,344795.0,57.9994,58.0783,57.9698,58.029,344795.0
2024-08-02 15:10:00,58.84,58.92,58.8,58.88,295859.0,58.029,58.1079,57.9895,58.0684,295859.0
2024-08-02 15:20:00,58.87,59.0,58.83,58.97,349895.0,58.0586,58.1868,58.0191,58.1572,349895.0
2024-08-02 15:30:00,58.97,59.03,58.83,58.83,466458.0,58.1572,58.2163,58.0191,58.0191,466458.0
2024-08-02 15:40:00,58.84,58.96,58.82,58.87,540085.0,58.029,58.1473,58.0092,58.0586,540085.0
2024-08-02 15:50:00,58.85,58.97,58.8,58.92,1508028.0,58.0388,58.1572,57.9895,58.1079,1508028.0
2024-08-05 09:30:00,56.28,56.63,56.11,56.45,914457.0,55.5043,55.8494,55.3366,55.6719,914457.0
2024-08-05 09:40:00,56.44,56.63,56.01,56.62,1316945.0,55.662,55.8494,55.238,55.8396,1316945.0
2024-08-05 09:50:00,56.6,56.84,56.42,56.42,888346.0,55.8198,56.0565,55.6423,55.6423,888346.0
2024-08-05 10:00:00,56.43,57.27,56.43,56.82,1721492.0,55.6522,56.4806,55.6522,56.0368,1721492.0
2024-08-05 10:10:00,56.83,57.0,56.67,56.94,1155780.0,56.0467,56.2143,55.8889,56.1552,1155780.0
2024-08-05 10:20:00,56.94,57.05,56.71,56.71,958422.0,56.1552,56.2636,55.9283,55.9283,958422.0
2024-08-05 10:30:00,56.72,57.16,56.72,56.91,570492.0,55.9382,56.3721,55.9382,56.1256,570492.0
2024-08-05 10:40:00,56.9,57.04,56.86,56.9,637794.0,56.1157,56.2538,56.0763,56.1157,637794.0
2024-08-05 10:50:00,56.9,57.23,56.81,56.93,358599.0,56.1157,56.4412,56.0269,56.1453,358599.0
2024-08-05 11:00:00,56.93,57.22,56.81,57.21,476877.0,56.1453,56.4313,56.0269,56.4214,476877.0
2024-08-05 11:10:00,57.21,57.31,57.1,57.23,410777.0,56.4214,56.5201,56.313,56.4412,410777.0
2024-08-05 11:20:00,57.22,57.45,57.18,57.34,1632319.0,56.4313,56.6581,56.3918,56.5496,1632319.0
2024-08-05 11:30:00,57.31,57.69,57.3,57.61,349234.0,56.5201,56.8948,56.5102,56.8159,349234.0
2024-08-05 11:40:00,57.58,57.65,57.48,57.57,229720.0,56.7863,56.8554,56.6877,56.7765,229720.0
2024-08-05 11:50:00,57.57,57.66,57.46,57.64,496954.0,56.7765,56.8652,56.668,56.8455,496954.0
2024-08-05 12:00:00,57.63,57.78,57.59,57.77,196158.0,56.8356,56.9836,56.7962,56.9737,196158.0
2024-08-05 12:10:00,57.76,57.84,57.64,57.84,170836.0,56.9639,57.0428,56.8455,57.0428,170836.0
2024-08-05 12:20:00,57.84,58.06,57.78,58.0,374791.0,57.0428,57.2597,56.9836,57.2005,374791.0
2024-08-05 12:30:00,58.0,58.02,57.8,57.84,387239.0,57.2005,57.2203,57.0033,57.0428,387239.0
2024-08-05 12:40:00,57.84,57.87,57.61,57.63,389421.0,57.0428,57.0723,56.8159,56.8356,389421.0
2024-08-05 12:50:00,57.63,57.63,57.42,57.52,371600.0,56.8356,56.8356,56.6285,56.7272,371600.0
2024-08-05 13:00:00,57.52,57.56,57.37,57.5,410626.0,56.7272,56.7666,56.5792,56.7074,410626.0
2024-08-05 13:10:00,57.49,57.56,57.39,57.52,257021.0,56.6976,56.7666,56.599,56.7272,257021.0
2024-08-05 13:20:00,57.52,57.66,57.5,57.56,337162.0,56.7272,56.8652,56.7074,56.7666,337162.0
2024-08-05 13:30:00,57.55,57.69,57.53,57.67,278848.0,56.7567,56.8948,56.737,56.8751,278848.0
2024-08-05 13:40:00,57.67,57.74,57.58,57.59,329728.0,56.8751,56.9441,56.7863,56.7962,329728.0
2024-08-05 13:50:00,57.59,57.64,57.46,57.5,232085.0,56.7962,56.8455,56.668,56.7074,232085.0
2024-08-05 14:00:00,57.49,57.5,57.38,57.48,450036.0,56.6976,56.7074,56.5891,56.6877,450036.0
2024-08-05 14:10:00,57.48,57.54,57.41,57.51,305551.0,56.6877,56.7469,56.6187,56.7173,305551.0
2024-08-05 14:20:00,57.52,57.57,57.49,57.54,327069.0,56.7272,56.7765,56.6976,56.7469,327069.0
2024-08-05 14:30:00,57.53,57.56,57.42,57.47,301902.0,56.737,56.7666,56.6285,56.6779,301902.0
2024-08-05 14:40:00,57.47,57.51,57.27,57.28,475663.0,56.6779,56.7173,56.4806,56.4905,475663.0
2024-08-05 14:50:00,57.29,57.45,57.27,57.27,312837.0,56.5003,56.6581,56.4806,56.4806,312837.0
2024-08-05 15:00:00,57.27,57.39,57.26,57.28,448688.0,56.4806,56.599,56.4707,56.4905,448688.0
2024-08-05 15:10:00,57.28,57.3,57.18,57.22,234297.0,56.4905,56.5102,56.3918,56.4313,234297.0
2024-08-05 15:20:00,57.22,57.38,57.21,57.37,367566.0,56.4313,56.5891,56.4214,56.5792,367566.0
2024-08-05 15:30:00,57.39,57.41,57.27,57.3,405944.0,56.599,56.6187,56.4806,56.5102,405944.0
2024-08-05 15:40:00,57.3,57.31,57.2,57.26,331371.0,56.5102,56.5201,56.4116,56.4707,331371.0
2024-08-05 15:50:00,57.27,57.43,57.22,57.35,2072201.0,56.4806,56.6384,56.4313,56.5595,2072201.0
2024-08-06 09:30:00,57.44,57.44,56.98,57.37,732280.0,56.6483,56.6483,56.1946,56.5792,732280.0
2024-08-06 09:40:00,57.36,57.71,57.32,57.7,762864.0,56.5694,56.9145,56.5299,56.9047,762864.0
2024-08-06 09:50:00,57.7,58.07,57.68,58.05,394259.0,56.9047,57.2696,56.885,57.2499,394259.0
2024-08-06 10:00:00,58.03,58.21,57.91,58.2,396977.0,57.2301,57.4077,57.1118,57.3978,396977.0
2024-08-06 10:10:00,58.2,58.21,57.96,58.1,401328.0,57.3978,57.4077,57.1611,57.2992,401328.0
2024-08-06 10:20:00,58.1,58.27,58.0,58.03,384847.0,57.2992,57.4668,57.2005,57.2301,384847.0
2024-08-06 10:30:00,58.03,58.19,57.91,58.09,4898500.0,57.2301,57.3879,57.1118,57.2893,4898500.0
2024-08-06 10:40:00,58.09,58.49,58.08,58.47,423585.0,57.2893,57.6838,57.2794,57.6641,423585.0
2024-08-06 10:50:00,58.47,58.47,58.17,58.24,379507.0,57.6641,57.6641,57.3682,57.4372,379507.0
2024-08-06 11:00:00,58.22,58.28,58.16,58.2,202162.0,57.4175,57.4767,57.3583,57.3978,202162.0
2024-08-06 11:10:00,58.19,58.2,57.98,58.03,215762.0,57.3879,57.3978,57.1808,57.2301,215762.0
2024-08-06 11:20:00,58.03,58.03,57.72,57.73,336656.0,57.2301,57.2301,56.9244,56.9343,336656.0
2024-08-06 11:30:00,57.73,57.95,57.72,57.91,281014.0,56.9343,57.1512,56.9244,57.1118,281014.0
2024-08-06 11:40:00,57.92,58.03,57.85,58.03,314304.0,57.1216,57.2301,57.0526,57.2301,314304.0
2024-08-06 11:50:00,58.03,58.13,58.01,58.13,443689.0,57.2301,57.3288,57.2104,57.3288,443689.0
2024-08-06 12:00:00,58.13,58.23,58.11,58.2,241688.0,57.3288,57.4274,57.309,57.3978,241688.0
2024-08-06 12:10:00,58.21,58.3,58.18,58.26,217199.0,57.4077,57.4964,57.3781,57.457,217199.0
2024-08-06 12:20:00,58.26,58.27,58.13,58.2,108303.0,57.457,57.4668,57.3288,57.3978,108303.0
2024-08-06 12:30:00,58.2,58.23,58.09,58.19,182965.0,57.3978,57.4274,57.2893,57.3879,182965.0
2024-08-06 12:40:00,58.19,58.21,58.11,58.11,265816.0,57.3879,57.4077,57.309,57.309,265816.0
2024-08-06 12:50:00,58.12,58.3,58.12,58.26,389031.0,57.3189,57.4964,57.3189,57.457,389031.0
2024-08-06 13:00:00,58.26,58.36,58.23,58.28,119557.0,57.457,57.5556,57.4274,57.4767,119557.0
2024-08-06 13:10:00,58.29,58.34,58.24,58.28,149163.0,57.4865,57.5359,57.4372,57.4767,149163.0
2024-08-06 13:20:00,58.28,58.35,58.25,58.33,162962.0,57.4767,57.5457,57.4471,57.526,162962.0
2024-08-06 13:30:00,58.35,58.43,58.33,58.41,177483.0,57.5457,57.6246,57.526,57.6049,177483.0
2024-08-06 13:40:00,58.42,58.43,58.31,58.38,123951.0,57.6148,57.6246,57.5063,57.5753,123951.0
2024-08-06 13:50:00,58.39,58.48,58.34,58.41,272541.0,57.5852,57.6739,57.5359,57.6049,272541.0
2024-08-06 14:00:00,58.42,58.44,58.33,58.35,182594.0,57.6148,57.6345,57.526,57.5457,182594.0
2024-08-06 14:10:00,58.36,58.5,58.35,58.49,75247.0,57.5556,57.6937,57.5457,57.6838,75247.0
2024-08-06 14:20:00,58.49,58.57,58.48,58.57,186564.0,57.6838,57.7627,57.6739,57.7627,186564.0
2024-08-06 14:30:00,58.57,58.63,58.49,58.62,152703.0,57.7627,57.8219,57.6838,57.812,152703.0
2024-08-06 14:40:00,58.61,58.61,58.54,58.6,210804.0,57.8021,57.8021,57.7331,57.7923,210804.0
2024-08-06 14:50:00,58.6,58.63,58.34,58.34,341071.0,57.7923,57.8219,57.5359,57.5359,341071.0
2024-08-06 15:00:00,58.35,58.35,58.09,58.2,285776.0,57.5457,57.5457,57.2893,57.3978,285776.0
2024-08-06 15:10:00,58.2,58.28,58.12,58.2,433418.0,57.3978,57.4767,57.3189,57.3978,433418.0
2024-08-06 15:20:00,58.2,58.43,58.18,58.31,371449.0,57.3978,57.6246,57.3781,57.5063,371449.0
2024-08-06 15:30:00,58.31,58.35,58.25,58.3,408871.0,57.5063,57.5457,57.4471,57.4964,408871.0
2024-08-06 15:40:00,58.3,58.32,58.05,58.07,447964.0,57.4964,57.5161,57.2499,57.2696,447964.0
2024-08-06 15:50:00,58.06,58.12,57.88,57.91,1148153.0,57.2597,57.3189,57.0822,57.1118,1148153.0
2024-08-07 09:30:00,58.72,58.82,58.43,58.74,917429.0,57.9106,58.0092,57.6246,57.9303,917429.0
2024-08-07 09:40:00,58.73,58.92,58.72,58.83,369011.0,57.9205,58.1079,57.9106,58.0191,369011.0
2024-08-07 09:50:00,58.83,58.92,58.74,58.91,336513.0,58.0191,58.1079,57.9303,58.098,336513.0
2024-08-07 10:00:00,58.9,58.93,58.61,58.74,220441.0,58.0881,58.1177,57.8021,57.9303,220441.0
2024-08-07 10:10:00,58.74,58.75,58.44,58.46,209565.0,57.9303,57.9402,57.6345,57.6542,209565.0
2024-08-07 10:20:00,58.46,58.64,58.34,58.37,210158.0,57.6542,57.8317,57.5359,57.5654,210158.0
2024-08-07 10:30:00,58.37,58.51,58.35,58.36,219719.0,57.5654,57.7035,57.5457,57.5556,219719.0
2024-08-07 10:40:00,58.38,58.71,58.37,58.63,158796.0,57.5753,57.9008,57.5654,57.8219,158796.0
2024-08-07 10:50:00,58.64,58.67,58.56,58.6,159080.0,57.8317,57.8613,57.7528,57.7923,159080.0
2024-08-07 11:00:00,58.6,58.75,58.57,58.72,113272.0,57.7923,57.9402,57.7627,57.9106,113272.0
2024-08-07 11:10:00,58.72,58.73,58.52,58.55,121308.0,57.9106,57.9205,57.7134,57.743,121308.0
2024-08-07 11:20:00,58.55,58.61,58.53,58.59,94436.0,57.743,57.8021,57.7232,57.7824,94436.0
2024-08-07 11:30:00,58.6,58.68,58.6,58.63,95765.0,57.7923,57.8712,57.7923,57.8219,95765.0
2024-08-07 11:40:00,58.6,58.64,58.35,58.43,239468.0,57.7923,57.8317,57.5457,57.6246,239468.0
2024-08-07 11:50:00,58.42,58.51,58.4,58.46,132356.0,57.6148,57.7035,57.595,57.6542,132356.0
2024-08-07 12:00:00,58.44,58.49,58.28,58.34,148973.0,57.6345,57.6838,57.4767,57.5359,148973.0
2024-08-07 12:10:00,58.34,58.45,58.33,58.4,182033.0,57.5359,57.6443,57.526,57.595,182033.0
2024-08-07 12:20:00,58.4,58.5,58.37,58.46,164807.0,57.595,57.6937,57.5654,57.6542,164807.0
2024-08-07 12:30:00,58.46,58.46,58.37,58.41,114763.0,57.6542,57.6542,57.5654,57.6049,114763.0
2024-08-07 12:40:00,58.41,58.46,58.21,58.22,248401.0,57.6049,57.6542,57.4077,57.4175,248401.0
2024-08-07 12:50:00,58.21,58.24,58.09,58.13,367419.0,57.4077,57.4372,57.2893,57.3288,367419.0
2024-08-07 13:00:00,58.13,58.18,57.92,57.93,176829.0,57.3288,57.3781,57.1216,57.1315,176829.0
2024-08-07 13:10:00,57.93,57.99,57.79,57.84,179511.0,57.1315,57.1907,56.9934,57.0428,179511.0
2024-08-07 13:20:00,57.84,58.07,57.84,57.95,212067.0,57.0428,57.2696,57.0428,57.1512,212067.0
2024-08-07 13:30:00,57.94,58.11,57.94,58.03,211285.0,57.1414,57.309,57.1414,57.2301,211285.0
2024-08-07 13:40:00,58.02,58.05,57.79,57.8,108463.0,57.2203,57.2499,56.9934,57.0033,108463.0
2024-08-07 13:50:00,57.81,57.84,57.71,57.78,123009.0,57.0132,57.0428,56.9145,56.9836,123009.0
2024-08-07 14:00:00,57.75,57.8,57.62,57.62,174616.0,56.954,57.0033,56.8258,56.8258,174616.0
2024-08-07 14:10:00,57.62,57.65,57.45,57.49,169274.0,56.8258,56.8554,56.6581,56.6976,169274.0
2024-08-07 14:20:00,57.49,57.62,57.49,57.57,212367.0,56.6976,56.8258,56.6976,56.7765,212367.0
2024-08-07 14:30:00,57.55,57.57,57.49,57.54,139334.0,56.7567,56.7765,56.6976,56.7469,139334.0
2024-08-07 14:40:00,57.53,57.63,57.46,57.52,205171.0,56.737,56.8356,56.668,56.7272,205171.0
2024-08-07 14:50:00,57.52,57.59,57.48,57.55,143468.0,56.7272,56.7962,56.6877,56.7567,143468.0
2024-08-07 15:00:00,57.54,57.8,57.53,57.73,210321.0,56.7469,57.0033,56.737,56.9343,210321.0
2024-08-07 15:10:00,57.74,57.8,57.66,57.77,213593.0,56.9441,57.0033,56.8652,56.9737,213593.0
2024-08-07 15:20:00,57.78,57.83,57.68,57.74,194471.0,56.9836,57.0329,56.885,56.9441,194471.0
2024-08-07 15:30:00,57.73,57.81,57.66,57.74,340629.0,56.9343,57.0132,56.8652,56.9441,340629.0
2024-08-07 15:40:00,57.73,57.75,57.61,57.72,273983.0,56.9343,56.954,56.8159,56.9244,273983.0
2024-08-07 15:50:00,57.73,57.73,57.4,57.49,884681.0,56.9343,56.9343,56.6088,56.6976,884681.0
2024-08-08 09:30:00,58.02,58.02,57.78,57.89,519198.0,57.2203,57.2203,56.9836,57.0921,519198.0
2024-08-08 09:40:00,57.9,58.08,57.83,57.92,338218.0,57.1019,57.2794,57.0329,57.1216,338218.0
2024-08-08 09:50:00,57.92,58.24,57.82,58.18,333293.0,57.1216,57.4372,57.023,57.3781,333293.0
2024-08-08 10:00:00,58.19,58.37,58.13,58.18,259395.0,57.3879,57.5654,57.3288,57.3781,259395.0
2024-08-08 10:10:00,58.19,58.3,58.13,58.26,195640.0,57.3879,57.4964,57.3288,57.457,195640.0
2024-08-08 10:20:00,58.27,58.44,58.21,58.42,156577.0,57.4668,57.6345,57.4077,57.6148,156577.0
2024-08-08 10:30:00,58.42,58.48,58.34,58.43,3152398.0,57.6148,57.6739,57.5359,57.6246,3152398.0
2024-08-08 10:40:00,58.42,58.42,58.29,58.41,92378.0,57.6148,57.6148,57.4865,57.6049,92378.0
2024-08-08 10:50:00,58.42,58.51,58.36,58.5,88205.0,57.6148,57.7035,57.5556,57.6937,88205.0
2024-08-08 11:00:00,58.5,58.5,58.43,58.5,104462.0,57.6937,57.6937,57.6246,57.6937,104462.0
2024-08-08 11:10:00,58.5,58.51,58.32,58.34,122156.0,57.6937,57.7035,57.5161,57.5359,122156.0
2024-08-08 11:20:00,58.34,58.51,58.34,58.43,76223.0,57.5359,57.7035,57.5359,57.6246,76223.0
2024-08-08 11:30:00,58.43,58.49,58.38,58.41,79701.0,57.6246,57.6838,57.5753,57.6049,79701.0
2024-08-08 11:40:00,58.41,58.43,58.32,58.36,104845.0,57.6049,57.6246,57.5161,57.5556,104845.0
2024-08-08 11:50:00,58.36,58.47,58.36,58.42,122565.0,57.5556,57.6641,57.5556,57.6148,122565.0
2024-08-08 12:00:00,58.41,58.54,58.39,58.49,90531.0,57.6049,57.7331,57.5852,57.6838,90531.0
2024-08-08 12:10:00,58.48,58.49,58.38,58.42,128746.0,57.6739,57.6838,57.5753,57.6148,128746.0
2024-08-08 12:20:00,58.42,58.51,58.42,58.46,73704.0,57.6148,57.7035,57.6148,57.6542,73704.0
2024-08-08 12:30:00,58.45,58.45,58.26,58.3,92917.0,57.6443,57.6443,57.457,57.4964,92917.0
2024-08-08 12:40:00,58.3,58.46,58.29,58.46,112326.0,57.4964,57.6542,57.4865,57.6542,112326.0
2024-08-08 12:50:00,58.45,58.47,58.38,58.39,99465.0,57.6443,57.6641,57.5753,57.5852,99465.0
2024-08-08 13:00:00,58.4,58.41,58.27,58.39,249556.0,57.595,57.6049,57.4668,57.5852,249556.0
2024-08-08 13:10:00,58.4,58.55,58.39,58.55,71181.0,57.595,57.743,57.5852,57.743,71181.0
2024-08-08 13:20:00,58.55,58.68,58.54,58.68,128223.0,57.743,57.8712,57.7331,57.8712,128223.0
2024-08-08 13:30:00,58.67,58.73,58.64,58.69,158417.0,57.8613,57.9205,57.8317,57.881,158417.0
2024-08-08 13:40:00,58.69,58.72,58.66,58.68,57588.0,57.881,57.9106,57.8514,57.8712,57588.0
2024-08-08 13:50:00,58.67,58.71,58.63,58.66,65359.0,57.8613,57.9008,57.8219,57.8514,65359.0
2024-08-08 14:00:00,58.64,58.71,58.62,58.66,77221.0,57.8317,57.9008,57.812,57.8514,77221.0
2024-08-08 14:10:00,58.67,58.75,58.65,58.75,89491.0,57.8613,57.9402,57.8416,57.9402,89491.0
2024-08-08 14:20:00,58.75,58.76,58.63,58.67,103966.0,57.9402,57.9501,57.8219,57.8613,103966.0
2024-08-08 14:30:00,58.68,58.75,58.64,58.65,102096.0,57.8712,57.9402,57.8317,57.8416,102096.0
2024-08-08 14:40:00,58.64,58.7,58.58,58.68,106121.0,57.8317,57.8909,57.7726,57.8712,106121.0
2024-08-08 14:50:00,58.68,58.72,58.64,58.66,120475.0,57.8712,57.9106,57.8317,57.8514,120475.0
2024-08-08 15:00:00,58.66,58.74,58.57,58.73,144868.0,57.8514,57.9303,57.7627,57.9205,144868.0
2024-08-08 15:10:00,58.72,58.76,58.66,58.68,178375.0,57.9106,57.9501,57.8514,57.8712,178375.0
2024-08-08 15:20:00,58.69,58.75,58.62,58.65,238942.0,57.881,57.9402,57.812,57.8416,238942.0
2024-08-08 15:30:00,58.64,58.67,58.51,58.55,414077.0,57.8317,57.8613,57.7035,57.743,414077.0
2024-08-08 15:40:00,58.55,58.7,58.55,58.63,326045.0,57.743,57.8909,57.743,57.8219,326045.0
2024-08-08 15:50:00,58.62,58.74,58.56,58.73,698955.0,57.812,57.9303,57.7528,57.9205,698955.0
2024-08-09 09:30:00,58.73,58.77,58.52,58.59,425040.0,57.9205,57.9599,57.7134,57.7824,425040.0
2024-08-09 09:40:00,58.59,58.59,58.29,58.31,160906.0,57.7824,57.7824,57.4865,57.5063,160906.0
2024-08-09 09:50:00,58.3,58.51,58.26,58.5,230368.0,57.4964,57.7035,57.457,57.6937,230368.0
2024-08-09 10:00:00,58.49,58.67,58.4,58.54,241470.0,57.6838,57.8613,57.595,57.7331,241470.0
2024-08-09 10:10:00,58.52,58.69,58.5,58.53,126302.0,57.7134,57.881,57.6937,57.7232,126302.0
2024-08-09 10:20:00,58.53,58.6,58.52,58.59,87008.0,57.7232,57.7923,57.7134,57.7824,87008.0
2024-08-09 10:30:00,58.59,58.59,58.42,58.53,116250.0,57.7824,57.7824,57.6148,57.7232,116250.0
2024-08-09 10:40:00,58.55,58.64,58.51,58.54,141733.0,57.743,57.8317,57.7035,57.7331,141733.0
2024-08-09 10:50:00,58.53,58.71,58.53,58.61,152295.0,57.7232,57.9008,57.7232,57.8021,152295.0
2024-08-09 11:00:00,58.61,58.76,58.6,58.71,136941.0,57.8021,57.9501,57.7923,57.9008,136941.0
2024-08-09 11:10:00,58.72,58.74,58.68,58.72,91746.0,57.9106,57.9303,57.8712,57.9106,91746.0
2024-08-09 11:20:00,58.72,58.73,58.54,58.55,69831.0,57.9106,57.9205,57.7331,57.743,69831.0
2024-08-09 11:30:00,58.54,58.59,58.51,58.55,123252.0,57.7331,57.7824,57.7035,57.743,123252.0
2024-08-09 11:40:00,58.55,58.63,58.53,58.61,144404.0,57.743,57.8219,57.7232,57.8021,144404.0
2024-08-09 11:50:00,58.61,58.63,58.46,58.48,103988.0,57.8021,57.8219,57.6542,57.6739,103988.0
2024-08-09 12:00:00,58.49,58.51,58.46,58.47,66745.0,57.6838,57.7035,57.6542,57.6641,66745.0
2024-08-09 12:10:00,58.48,58.48,58.42,58.45,114861.0,57.6739,57.6739,57.6148,57.6443,114861.0
2024-08-09 12:20:00,58.44,58.5,58.4,58.49,75499.0,57.6345,57.6937,57.595,57.6838,75499.0
2024-08-09 12:30:00,58.49,58.59,58.48,58.58,96121.0,57.6838,57.7824,57.6739,57.7726,96121.0
2024-08-09 12:40:00,58.58,58.62,58.54,58.61,54719.0,57.7726,57.812,57.7331,57.8021,54719.0
2024-08-09 12:50:00,58.61,58.63,58.52,58.62,72882.0,57.8021,57.8219,57.7134,57.812,72882.0
2024-08-09 13:00:00,58.62,58.67,58.6,58.67,175966.0,57.812,57.8613,57.7923,57.8613,175966.0
2024-08-09 13:10:00,58.66,58.8,58.66,58.79,161371.0,57.8514,57.9895,57.8514,57.9797,161371.0
2024-08-09 13:20:00,58.79,58.84,58.74,58.84,145925.0,57.9797,58.029,57.9303,58.029,145925.0
2024-08-09 13:30:00,58.84,58.87,58.8,58.84,75068.0,58.029,58.0586,57.9895,58.029,75068.0
2024-08-09 13:40:00,58.85,58.85,58.74,58.75,116001.0,58.0388,58.0388,57.9303,57.9402,116001.0
2024-08-09 13:50:00,58.75,58.75,58.62,58.63,144915.0,57.9402,57.9402,57.812,57.8219,144915.0
2024-08-09 14:00:00,58.64,58.68,58.59,58.67,118705.0,57.8317,57.8712,57.7824,57.8613,118705.0
2024-08-09 14:10:00,58.68,58.68,58.55,58.59,83224.0,57.8712,57.8712,57.743,57.7824,83224.0
2024-08-09 14:20:00,58.6,58.61,58.55,58.57,90350.0,57.7923,57.8021,57.743,57.7627,90350.0
2024-08-09 14:30:00,58.57,58.6,58.51,58.59,49745.0,57.7627,57.7923,57.7035,57.7824,49745.0
2024-08-09 14:40:00,58.6,58.67,58.59,58.63,90978.0,57.7923,57.8613,57.7824,57.8219,90978.0
2024-08-09 14:50:00,58.63,58.66,58.57,58.65,82794.0,57.8219,57.8514,57.7627,57.8416,82794.0
2024-08-09 15:00:00,58.65,58.67,58.61,58.64,63471.0,57.8416,57.8613,57.8021,57.8317,63471.0
2024-08-09 15:10:00,58.63,58.69,58.62,58.69,83774.0,57.8219,57.881,57.812,57.881,83774.0
2024-08-09 15:20:00,58.69,58.72,58.59,58.68,153883.0,57.881,57.9106,57.7824,57.8712,153883.0
2024-08-09 15:30:00,58.68,58.73,58.63,58.64,195726.0,57.8712,57.9205,57.8219,57.8317,195726.0
2024-08-09 15:40:00,58.65,58.68,58.62,58.67,144589.0,57.8416,57.8712,57.812,57.8613,144589.0
2024-08-09 15:50:00,58.67,58.72,58.55,58.67,430353.0,57.8613,57.9106,57.743,57.8613,430353.0
2024-08-12 09:30:00,58.77,58.87,58.61,58.65,303293.0,57.9599,58.0586,57.8021,57.8416,303293.0
2024-08-12 09:40:00,58.66,58.68,58.41,58.44,193916.0,57.8514,57.8712,57.6049,57.6345,193916.0
2024-08-12 09:50:00,58.43,58.53,58.29,58.35,157908.0,57.6246,57.7232,57.4865,57.5457,157908.0
2024-08-12 10:00:00,58.36,58.58,58.31,58.58,193012.0,57.5556,57.7726,57.5063,57.7726,193012.0
2024-08-12 10:10:00,58.58,58.59,58.49,58.54,125986.0,57.7726,57.7824,57.6838,57.7331,125986.0
2024-08-12 10:20:00,58.54,58.65,58.49,58.56,112339.0,57.7331,57.8416,57.6838,57.7528,112339.0
2024-08-12 10:30:00,58.58,58.68,58.53,58.65,222418.0,57.7726,57.8712,57.7232,57.8416,222418.0
2024-08-12 10:40:00,58.67,58.73,58.61,58.64,112417.0,57.8613,57.9205,57.8021,57.8317,112417.0
2024-08-12 10:50:00,58.63,58.68,58.6,58.66,55386.0,57.8219,57.8712,57.7923,57.8514,55386.0
2024-08-12 11:00:00,58.66,58.68,58.57,58.58,71901.0,57.8514,57.8712,57.7627,57.7726,71901.0
2024-08-12 11:10:00,58.59,58.63,58.49,58.55,329354.0,57.7824,57.8219,57.6838,57.743,329354.0
2024-08-12 11:20:00,58.54,58.57,58.25,58.36,204223.0,57.7331,57.7627,57.4471,57.5556,204223.0
2024-08-12 11:30:00,58.36,58.36,58.29,58.3,110866.0,57.5556,57.5556,57.4865,57.4964,110866.0
2024-08-12 11:40:00,58.3,58.36,58.26,58.35,111760.0,57.4964,57.5556,57.457,57.5457,111760.0
2024-08-12 11:50:00,58.35,58.53,58.34,58.52,83576.0,57.5457,57.7232,57.5359,57.7134,83576.0
2024-08-12 12:00:00,58.5,58.54,58.39,58.42,88276.0,57.6937,57.7331,57.5852,57.6148,88276.0
2024-08-12 12:10:00,58.41,58.44,58.38,58.4,46742.0,57.6049,57.6345,57.5753,57.595,46742.0
2024-08-12 12:20:00,58.39,58.43,58.35,58.38,86247.0,57.5852,57.6246,57.5457,57.5753,86247.0
2024-08-12 12:30:00,58.37,58.41,58.31,58.39,73448.0,57.5654,57.6049,57.5063,57.5852,73448.0
2024-08-12 12:40:00,58.39,58.42,58.33,58.4,46619.0,57.5852,57.6148,57.526,57.595,46619.0
2024-08-12 12:50:00,58.39,58.4,58.28,58.28,151967.0,57.5852,57.595,57.4767,57.4767,151967.0
2024-08-12 13:00:00,58.26,58.28,58.21,58.25,58312.0,57.457,57.4767,57.4077,57.4471,58312.0
2024-08-12 13:10:00,58.26,58.36,58.23,58.36,62502.0,57.457,57.5556,57.4274,57.5556,62502.0
2024-08-12 13:20:00,58.35,58.42,58.27,58.34,98346.0,57.5457,57.6148,57.4668,57.5359,98346.0
2024-08-12 13:30:00,58.34,58.4,58.34,58.38,81089.0,57.5359,57.595,57.5359,57.5753,81089.0
2024-08-12 13:40:00,58.39,58.4,58.31,58.32,64308.0,57.5852,57.595,57.5063,57.5161,64308.0
2024-08-12 13:50:00,58.3,58.32,58.24,58.3,115587.0,57.4964,57.5161,57.4372,57.4964,115587.0
2024-08-12 14:00:00,58.29,58.34,58.27,58.29,90667.0,57.4865,57.5359,57.4668,57.4865,90667.0
2024-08-12 14:10:00,58.3,58.38,58.3,58.32,67792.0,57.4964,57.5753,57.4964,57.5161,67792.0
2024-08-12 14:20:00,58.32,58.37,58.31,58.33,42434.0,57.5161,57.5654,57.5063,57.526,42434.0
2024-08-12 14:30:00,58.32,58.36,58.29,58.36,83655.0,57.5161,57.5556,57.4865,57.5556,83655.0
2024-08-12 14:40:00,58.34,58.36,58.3,58.34,85291.0,57.5359,57.5556,57.4964,57.5359,85291.0
2024-08-12 14:50:00,58.34,58.38,58.33,58.35,87176.0,57.5359,57.5753,57.526,57.5457,87176.0
2024-08-12 15:00:00,58.34,58.36,58.29,58.31,90540.0,57.5359,57.5556,57.4865,57.5063,90540.0
2024-08-12 15:10:00,58.31,58.37,58.31,58.36,89000.0,57.5063,57.5654,57.5063,57.5556,89000.0
2024-08-12 15:20:00,58.35,58.41,58.33,58.36,118337.0,57.5457,57.6049,57.526,57.5556,118337.0
2024-08-12 15:30:00,58.36,58.39,58.28,58.32,209175.0,57.5556,57.5852,57.4767,57.5161,209175.0
2024-08-12 15:40:00,58.32,58.33,58.26,58.28,119473.0,57.5161,57.526,57.457,57.4767,119473.0
2024-08-12 15:50:00,58.28,58.34,58.2,58.34,676512.0,57.4767,57.5359,57.3978,57.5359,676512.0
2024-08-13 09:30:00,58.69,58.77,58.53,58.7,353490.0,57.881,57.9599,57.7232,57.8909,353490.0
2024-08-13 09:40:00,58.71,58.91,58.71,58.82,178957.0,57.9008,58.098,57.9008,58.0092,178957.0
2024-08-13 09:50:00,58.83,58.93,58.66,58.7,199018.0,58.0191,58.1177,57.8514,57.8909,199018.0
2024-08-13 10:00:00,58.71,58.71,58.4,58.52,260109.0,57.9008,57.9008,57.595,57.7134,260109.0
2024-08-13 10:10:00,58.53,58.6,58.46,58.48,180578.0,57.7232,57.7923,57.6542,57.6739,180578.0
2024-08-13 10:20:00,58.49,58.6,58.45,58.58,128121.0,57.6838,57.7923,57.6443,57.7726,128121.0
2024-08-13 10:30:00,58.58,58.58,58.45,58.58,117975.0,57.7726,57.7726,57.6443,57.7726,117975.0
2024-08-13 10:40:00,58.59,58.73,58.59,58.71,131304.0,57.7824,57.9205,57.7824,57.9008,131304.0
2024-08-13 10:50:00,58.71,58.75,58.66,58.75,109423.0,57.9008,57.9402,57.8514,57.9402,109423.0
2024-08-13 11:00:00,58.75,58.75,58.66,58.67,146958.0,57.9402,57.9402,57.8514,57.8613,146958.0
2024-08-13 11:10:00,58.66,58.72,58.64,58.7,145106.0,57.8514,57.9106,57.8317,57.8909,145106.0
2024-08-13 11:20:00,58.7,58.74,58.67,58.7,100839.0,57.8909,57.9303,57.8613,57.8909,100839.0
2024-08-13 11:30:00,58.7,58.72,58.67,58.69,52314.0,57.8909,57.9106,57.8613,57.881,52314.0
2024-08-13 11:40:00,58.68,58.76,58.67,58.75,59145.0,57.8712,57.9501,57.8613,57.9402,59145.0
2024-08-13 11:50:00,58.75,58.77,58.72,58.75,128073.0,57.9402,57.9599,57.9106,57.9402,128073.0
2024-08-13 12:00:00,58.75,58.86,58.71,58.85,107158.0,57.9402,58.0487,57.9008,58.0388,107158.0
2024-08-13 12:10:00,58.86,58.91,58.85,58.91,106200.0,58.0487,58.098,58.0388,58.098,106200.0
2024-08-13 12:20:00,58.91,58.93,58.84,58.87,164197.0,58.098,58.1177,58.029,58.0586,164197.0
2024-08-13 12:30:00,58.87,58.89,58.8,58.89,92346.0,58.0586,58.0783,57.9895,58.0783,92346.0
2024-08-13 12:40:00,58.89,59.0,58.88,59.0,87645.0,58.0783,58.1868,58.0684,58.1868,87645.0
2024-08-13 12:50:00,58.99,59.03,58.97,58.98,117011.0,58.1769,58.2163,58.1572,58.167,117011.0
2024-08-13 13:00:00,58.98,59.0,58.9,58.92,88558.0,58.167,58.1868,58.0881,58.1079,88558.0
2024-08-13 13:10:00,58.91,58.95,58.89,58.95,162589.0,58.098,58.1375,58.0783,58.1375,162589.0
2024-08-13 13:20:00,58.95,58.95,58.89,58.92,80888.0,58.1375,58.1375,58.0783,58.1079,80888.0
2024-08-13 13:30:00,58.93,58.94,58.86,58.9,111415.0,58.1177,58.1276,58.0487,58.0881,111415.0
2024-08-13 13:40:00,58.9,58.93,58.79,58.87,303782.0,58.0881,58.1177,57.9797,58.0586,303782.0
2024-08-13 13:50:00,58.88,58.99,58.86,58.97,149329.0,58.0684,58.1769,58.0487,58.1572,149329.0
2024-08-13 14:00:00,58.97,59.01,58.94,58.97,90521.0,58.1572,58.1966,58.1276,58.1572,90521.0
2024-08-13 14:10:00,58.97,58.98,58.9,58.94,129278.0,58.1572,58.167,58.0881,58.1276,129278.0
2024-08-13 14:20:00,58.94,58.99,58.93,58.99,95935.0,58.1276,58.1769,58.1177,58.1769,95935.0
2024-08-13 14:30:00,58.98,59.07,58.96,59.06,103535.0,58.167,58.2558,58.1473,58.2459,103535.0
2024-08-13 14:40:00,59.06,59.06,58.97,59.02,133820.0,58.2459,58.2459,58.1572,58.2065,133820.0
2024-08-13 14:50:00,59.02,59.04,58.99,59.02,108004.0,58.2065,58.2262,58.1769,58.2065,108004.0
2024-08-13 15:00:00,59.01,59.05,58.97,59.01,116262.0,58.1966,58.2361,58.1572,58.1966,116262.0
2024-08-13 15:10:00,59.01,59.02,58.95,58.97,108733.0,58.1966,58.2065,58.1375,58.1572,108733.0
2024-08-13 15:20:00,58.98,59.04,58.94,59.04,131918.0,58.167,58.2262,58.1276,58.2262,131918.0
2024-08-13 15:30:00,59.04,59.06,58.99,59.04,205849.0,58.2262,58.2459,58.1769,58.2262,205849.0
2024-08-13 15:40:00,59.04,59.17,59.02,59.17,161987.0,58.2262,58.3544,58.2065,58.3544,161987.0
2024-08-13 15:50:00,59.16,59.19,59.0,59.09,800872.0,58.3446,58.3741,58.1868,58.2755,800872.0
2024-08-14 09:30:00,59.26,59.38,59.19,59.29,349025.0,58.4432,58.5615,58.3741,58.4728,349025.0
2024-08-14 09:40:00,59.29,59.3,59.12,59.2,200886.0,58.4728,58.4826,58.3051,58.384,200886.0
2024-08-14 09:50:00,59.21,59.25,58.98,59.01,153773.0,58.3939,58.4333,58.167,58.1966,153773.0
2024-08-14 10:00:00,59.0,59.03,58.91,58.99,107691.0,58.1868,58.2163,58.098,58.1769,107691.0
2024-08-14 10:10:00,58.98,59.01,58.91,59.0,126521.0,58.167,58.1966,58.098,58.1868,126521.0
2024-08-14 10:20:00,59.01,59.12,58.97,59.1,116204.0,58.1966,58.3051,58.1572,58.2854,116204.0
2024-08-14 10:30:00,59.1,59.1,58.83,58.94,139863.0,58.2854,58.2854,58.0191,58.1276,139863.0
2024-08-14 10:40:00,58.94,59.04,58.9,58.98,224016.0,58.1276,58.2262,58.0881,58.167,224016.0
2024-08-14 10:50:00,58.98,59.02,58.9,59.0,258757.0,58.167,58.2065,58.0881,58.1868,258757.0
2024-08-14 11:00:00,59.01,59.04,58.97,58.97,102080.0,58.1966,58.2262,58.1572,58.1572,102080.0
2024-08-14 11:10:00,58.99,59.04,58.97,59.02,180051.0,58.1769,58.2262,58.1572,58.2065,180051.0
2024-08-14 11:20:00,59.03,59.06,59.0,59.05,57230.0,58.2163,58.2459,58.1868,58.2361,57230.0
2024-08-14 11:30:00,59.07,59.15,59.05,59.15,185589.0,58.2558,58.3347,58.2361,58.3347,185589.0
2024-08-14 11:40:00,59.15,59.16,59.09,59.11,110517.0,58.3347,58.3446,58.2755,58.2952,110517.0
2024-08-14 11:50:00,59.11,59.18,59.1,59.18,114032.0,58.2952,58.3643,58.2854,58.3643,114032.0
2024-08-14 12:00:00,59.17,59.21,59.15,59.16,78632.0,58.3544,58.3939,58.3347,58.3446,78632.0
2024-08-14 12:10:00,59.17,59.2,59.07,59.09,269698.0,58.3544,58.384,58.2558,58.2755,269698.0
2024-08-14 12:20:00,59.08,59.1,58.84,58.89,152999.0,58.2657,58.2854,58.029,58.0783,152999.0
2024-08-14 12:30:00,58.89,58.98,58.87,58.98,95561.0,58.0783,58.167,58.0586,58.167,95561.0
2024-08-14 12:40:00,58.98,58.98,58.82,58.88,85902.0,58.167,58.167,58.0092,58.0684,85902.0
2024-08-14 12:50:00,58.88,59.0,58.88,58.98,103141.0,58.0684,58.1868,58.0684,58.167,103141.0
2024-08-14 13:00:00,58.98,59.03,58.92,59.02,107935.0,58.167,58.2163,58.1079,58.2065,107935.0
2024-08-14 13:10:00,59.02,59.03,58.94,59.01,61359.0,58.2065,58.2163,58.1276,58.1966,61359.0
2024-08-14 13:20:00,59.0,59.02,58.94,58.97,37499.0,58.1868,58.2065,58.1276,58.1572,37499.0
2024-08-14 13:30:00,58.97,58.99,58.92,58.93,61094.0,58.1572,58.1769,58.1079,58.1177,61094.0
2024-08-14 13:40:00,58.94,58.98,58.89,58.98,166929.0,58.1276,58.167,58.0783,58.167,166929.0
2024-08-14 13:50:00,58.99,59.08,58.96,59.05,75914.0,58.1769,58.2657,58.1473,58.2361,75914.0
2024-08-14 14:00:00,59.04,59.04,58.96,58.98,108103.0,58.2262,58.2262,58.1473,58.167,108103.0
2024-08-14 14:10:00,58.97,59.01,58.91,58.92,194250.0,58.1572,58.1966,58.098,58.1079,194250.0
2024-08-14 14:20:00,58.92,59.01,58.92,59.01,47045.0,58.1079,58.1966,58.1079,58.1966,47045.0
2024-08-14 14:30:00,59.0,59.06,59.0,59.04,76709.0,58.1868,58.2459,58.1868,58.2262,76709.0
2024-08-14 14:40:00,59.05,59.1,59.03,59.07,60830.0,58.2361,58.2854,58.2163,58.2558,60830.0
2024-08-14 14:50:00,59.07,59.17,59.06,59.15,82682.0,58.2558,58.3544,58.2459,58.3347,82682.0
2024-08-14 15:00:00,59.15,59.17,59.1,59.12,136299.0,58.3347,58.3544,58.2854,58.3051,136299.0
2024-08-14 15:10:00,59.13,59.14,59.02,59.05,103053.0,58.315,58.3248,58.2065,58.2361,103053.0
2024-08-14 15:20:00,59.06,59.07,59.01,59.04,202891.0,58.2459,58.2558,58.1966,58.2262,202891.0
2024-08-14 15:30:00,59.04,59.04,58.98,59.04,302421.0,58.2262,58.2262,58.167,58.2262,302421.0
2024-08-14 15:40:00,59.04,59.07,59.0,59.05,227856.0,58.2262,58.2558,58.1868,58.2361,227856.0
2024-08-14 15:50:00,59.05,59.12,59.0,59.04,499447.0,58.2361,58.3051,58.1868,58.2262,499447.0
2024-08-15 09:30:00,60.04,60.35,59.96,60.24,563731.0,59.2124,59.5182,59.1335,59.4097,563731.0
2024-08-15 09:40:00,60.24,60.27,59.98,60.07,424817.0,59.4097,59.4393,59.1533,59.242,424817.0
2024-08-15 09:50:00,60.07,60.08,59.84,59.87,212597.0,59.242,59.2519,59.0152,59.0448,212597.0
2024-08-15 10:00:00,59.87,60.01,59.82,59.83,264345.0,59.0448,59.1828,58.9955,59.0053,264345.0
2024-08-15 10:10:00,59.82,59.96,59.78,59.95,317533.0,58.9955,59.1335,58.956,59.1237,317533.0
2024-08-15 10:20:00,59.96,60.02,59.88,59.98,135210.0,59.1335,59.1927,59.0546,59.1533,135210.0
2024-08-15 10:30:00,59.98,60.08,59.98,60.04,106404.0,59.1533,59.2519,59.1533,59.2124,106404.0
2024-08-15 10:40:00,60.02,60.12,59.99,60.07,80105.0,59.1927,59.2913,59.1631,59.242,80105.0
2024-08-15 10:50:00,60.08,60.14,60.01,60.14,104156.0,59.2519,59.311,59.1828,59.311,104156.0
2024-08-15 11:00:00,60.13,60.26,60.12,60.26,143674.0,59.3012,59.4294,59.2913,59.4294,143674.0
2024-08-15 11:10:00,60.25,60.31,60.21,60.25,109013.0,59.4195,59.4787,59.3801,59.4195,109013.0
2024-08-15 11:20:00,60.26,60.27,60.19,60.2,66844.0,59.4294,59.4393,59.3604,59.3702,66844.0
2024-08-15 11:30:00,60.21,60.25,60.19,60.25,50932.0,59.3801,59.4195,59.3604,59.4195,50932.0
2024-08-15 11:40:00,60.24,60.28,60.2,60.27,58857.0,59.4097,59.4491,59.3702,59.4393,58857.0
2024-08-15 11:50:00,60.27,60.27,60.22,60.22,46473.0,59.4393,59.4393,59.3899,59.3899,46473.0
2024-08-15 12:00:00,60.21,60.28,60.21,60.27,40767.0,59.3801,59.4491,59.3801,59.4393,40767.0
2024-08-15 12:10:00,60.27,60.33,60.27,60.3,29715.0,59.4393,59.4984,59.4393,59.4688,29715.0
2024-08-15 12:20:00,60.31,60.38,60.3,60.36,130470.0,59.4787,59.5477,59.4688,59.528,130470.0
2024-08-15 12:30:00,60.36,60.39,60.34,60.36,186212.0,59.528,59.5576,59.5083,59.528,186212.0
2024-08-15 12:40:00,60.36,60.38,60.23,60.27,137358.0,59.528,59.5477,59.3998,59.4393,137358.0
2024-08-15 12:50:00,60.26,60.33,60.25,60.33,66355.0,59.4294,59.4984,59.4195,59.4984,66355.0
2024-08-15 13:00:00,60.32,60.32,60.26,60.28,60325.0,59.4886,59.4886,59.4294,59.4491,60325.0
2024-08-15 13:10:00,60.28,60.33,60.27,60.32,41924.0,59.4491,59.4984,59.4393,59.4886,41924.0
2024-08-15 13:20:00,60.32,60.4,60.3,60.37,63839.0,59.4886,59.5675,59.4688,59.5379,63839.0
2024-08-15 13:30:00,60.37,60.41,60.36,60.38,52186.0,59.5379,59.5773,59.528,59.5477,52186.0
2024-08-15 13:40:00,60.37,60.4,60.34,60.37,57505.0,59.5379,59.5675,59.5083,59.5379,57505.0
2024-08-15 13:50:00,60.37,60.38,60.33,60.35,141029.0,59.5379,59.5477,59.4984,59.5182,141029.0
2024-08-15 14:00:00,60.35,60.38,60.33,60.34,84206.0,59.5182,59.5477,59.4984,59.5083,84206.0
2024-08-15 14:10:00,60.34,60.35,60.26,60.32,54860.0,59.5083,59.5182,59.4294,59.4886,54860.0
2024-08-15 14:20:00,60.32,60.35,60.29,60.33,59761.0,59.4886,59.5182,59.459,59.4984,59761.0
2024-08-15 14:30:00,60.33,60.35,60.3,60.35,78907.0,59.4984,59.5182,59.4688,59.5182,78907.0
2024-08-15 14:40:00,60.35,60.41,60.35,60.4,45704.0,59.5182,59.5773,59.5182,59.5675,45704.0
2024-08-15 14:50:00,60.41,60.41,60.32,60.36,131114.0,59.5773,59.5773,59.4886,59.528,131114.0
2024-08-15 15:00:00,60.35,60.35,60.27,60.29,100764.0,59.5182,59.5182,59.4393,59.459,100764.0
2024-08-15 15:10:00,60.3,60.32,60.25,60.3,174333.0,59.4688,59.4886,59.4195,59.4688,174333.0
2024-08-15 15:20:00,60.3,60.33,60.28,60.32,80877.0,59.4688,59.4984,59.4491,59.4886,80877.0
2024-08-15 15:30:00,60.31,60.33,60.28,60.29,90150.0,59.4787,59.4984,59.4491,59.459,90150.0
2024-08-15 15:40:00,60.29,60.3,60.12,60.14,151820.0,59.459,59.4688,59.2913,59.311,151820.0
2024-08-15 15:50:00,60.14,60.22,60.09,60.22,410735.0,59.311,59.3899,59.2617,59.3899,410735.0
2024-08-16 09:30:00,60.0,60.22,60.0,60.16,436425.0,59.173,59.3899,59.173,59.3308,436425.0
2024-08-16 09:40:00,60.16,60.29,60.15,60.21,232744.0,59.3308,59.459,59.3209,59.3801,232744.0
2024-08-16 09:50:00,60.21,60.41,60.21,60.32,131622.0,59.3801,59.5773,59.3801,59.4886,131622.0
2024-08-16 10:00:00,60.32,60.49,60.19,60.2,270413.0,59.4886,59.6562,59.3604,59.3702,270413.0
2024-08-16 10:10:00,60.19,60.23,60.17,60.23,141832.0,59.3604,59.3998,59.3406,59.3998,141832.0
2024-08-16 10:20:00,60.23,60.25,60.14,60.17,118139.0,59.3998,59.4195,59.311,59.3406,118139.0
2024-08-16 10:30:00,60.16,60.19,60.07,60.07,170279.0,59.3308,59.3604,59.242,59.242,170279.0
2024-08-16 10:40:00,60.08,60.09,59.97,59.99,192580.0,59.2519,59.2617,59.1434,59.1631,192580.0
2024-08-16 10:50:00,60.01,60.09,60.0,60.0,95390.0,59.1828,59.2617,59.173,59.173,95390.0
2024-08-16 11:00:00,60.01,60.09,60.0,60.07,94427.0,59.1828,59.2617,59.173,59.242,94427.0
2024-08-16 11:10:00,60.08,60.1,60.03,60.08,74666.0,59.2519,59.2716,59.2026,59.2519,74666.0
2024-08-16 11:20:00,60.07,60.11,60.02,60.11,76667.0,59.242,59.2815,59.1927,59.2815,76667.0
2024-08-16 11:30:00,60.11,60.17,60.1,60.11,102098.0,59.2815,59.3406,59.2716,59.2815,102098.0
2024-08-16 11:40:00,60.1,60.18,60.08,60.16,111939.0,59.2716,59.3505,59.2519,59.3308,111939.0
2024-08-16 11:50:00,60.16,60.2,60.14,60.16,103898.0,59.3308,59.3702,59.311,59.3308,103898.0
2024-08-16 12:00:00,60.15,60.21,60.14,60.19,78508.0,59.3209,59.3801,59.311,59.3604,78508.0
2024-08-16 12:10:00,60.2,60.26,60.18,60.26,106239.0,59.3702,59.4294,59.3505,59.4294,106239.0
2024-08-16 12:20:00,60.26,60.28,60.21,60.24,97412.0,59.4294,59.4491,59.3801,59.4097,97412.0
2024-08-16 12:30:00,60.23,60.27,60.21,60.26,62149.0,59.3998,59.4393,59.3801,59.4294,62149.0
2024-08-16 12:40:00,60.25,60.27,60.22,60.26,129255.0,59.4195,59.4393,59.3899,59.4294,129255.0
2024-08-16 12:50:00,60.27,60.38,60.26,60.33,108460.0,59.4393,59.5477,59.4294,59.4984,108460.0
2024-08-16 13:00:00,60.34,60.34,60.25,60.27,100323.0,59.5083,59.5083,59.4195,59.4393,100323.0
2024-08-16 13:10:00,60.27,60.31,60.26,60.3,62291.0,59.4393,59.4787,59.4294,59.4688,62291.0
2024-08-16 13:20:00,60.3,60.31,60.25,60.28,55497.0,59.4688,59.4787,59.4195,59.4491,55497.0
2024-08-16 13:30:00,60.28,60.33,60.26,60.32,57900.0,59.4491,59.4984,59.4294,59.4886,57900.0
2024-08-16 13:40:00,60.32,60.33,60.27,60.29,102666.0,59.4886,59.4984,59.4393,59.459,102666.0
2024-08-16 13:50:00,60.3,60.31,60.24,60.31,54185.0,59.4688,59.4787,59.4097,59.4787,54185.0
2024-08-16 14:00:00,60.3,60.31,60.21,60.21,84460.0,59.4688,59.4787,59.3801,59.3801,84460.0
2024-08-16 14:10:00,60.21,60.25,60.18,60.25,62875.0,59.3801,59.4195,59.3505,59.4195,62875.0
2024-08-16 14:20:00,60.25,60.25,60.19,60.25,139323.0,59.4195,59.4195,59.3604,59.4195,139323.0
2024-08-16 14:30:00,60.25,60.28,60.23,60.26,76288.0,59.4195,59.4491,59.3998,59.4294,76288.0
2024-08-16 14:40:00,60.26,60.29,60.24,60.26,101489.0,59.4294,59.459,59.4097,59.4294,101489.0
2024-08-16 14:50:00,60.27,60.31,60.23,60.3,71500.0,59.4393,59.4787,59.3998,59.4688,71500.0
2024-08-16 15:00:00,60.3,60.32,60.26,60.28,97640.0,59.4688,59.4886,59.4294,59.4491,97640.0
2024-08-16 15:10:00,60.28,60.3,60.25,60.27,93769.0,59.4491,59.4688,59.4195,59.4393,93769.0
2024-08-16 15:20:00,60.26,60.27,60.22,60.22,94937.0,59.4294,59.4393,59.3899,59.3899,94937.0
2024-08-16 15:30:00,60.22,60.28,60.2,60.26,144453.0,59.3899,59.4491,59.3702,59.4294,144453.0
2024-08-16 15:40:00,60.26,60.27,60.18,60.22,179613.0,59.4294,59.4393,59.3505,59.3899,179613.0
2024-08-16 15:50:00,60.22,60.27,60.18,60.25,303743.0,59.3899,59.4393,59.3505,59.4195,303743.0
2024-08-19 09:30:00,60.29,60.57,60.29,60.49,251674.0,59.459,59.7351,59.459,59.6562,251674.0
2024-08-19 09:40:00,60.5,60.56,60.44,60.5,134234.0,59.6661,59.7253,59.6069,59.6661,134234.0
2024-08-19 09:50:00,60.5,60.54,60.38,60.4,214590.0,59.6661,59.7055,59.5477,59.5675,214590.0
2024-08-19 10:00:00,60.4,60.54,60.38,60.49,104176.0,59.5675,59.7055,59.5477,59.6562,104176.0
2024-08-19 10:10:00,60.51,60.51,60.33,60.37,90595.0,59.6759,59.6759,59.4984,59.5379,90595.0
2024-08-19 10:20:00,60.37,60.5,60.35,60.48,52573.0,59.5379,59.6661,59.5182,59.6464,52573.0
2024-08-19 10:30:00,60.48,60.56,60.47,60.55,112655.0,59.6464,59.7253,59.6365,59.7154,112655.0
2024-08-19 10:40:00,60.55,60.64,60.52,60.58,68604.0,59.7154,59.8042,59.6858,59.745,68604.0
2024-08-19 10:50:00,60.58,60.65,60.58,60.64,76657.0,59.745,59.814,59.745,59.8042,76657.0
2024-08-19 11:00:00,60.64,60.66,60.6,60.65,65749.0,59.8042,59.8239,59.7647,59.814,65749.0
2024-08-19 11:10:00,60.65,60.7,60.63,60.7,78042.0,59.814,59.8633,59.7943,59.8633,78042.0
2024-08-19 11:20:00,60.7,60.71,60.65,60.66,39094.0,59.8633,59.8732,59.814,59.8239,39094.0
2024-08-19 11:30:00,60.66,60.73,60.64,60.71,103877.0,59.8239,59.8929,59.8042,59.8732,103877.0
2024-08-19 11:40:00,60.71,60.72,60.66,60.67,99627.0,59.8732,59.8831,59.8239,59.8337,99627.0
2024-08-19 11:50:00,60.68,60.71,60.59,60.63,137223.0,59.8436,59.8732,59.7548,59.7943,137223.0
2024-08-19 12:00:00,60.63,60.66,60.59,60.64,71697.0,59.7943,59.8239,59.7548,59.8042,71697.0
2024-08-19 12:10:00,60.64,60.68,60.63,60.65,33108.0,59.8042,59.8436,59.7943,59.814,33108.0
2024-08-19 12:20:00,60.65,60.68,60.63,60.68,56812.0,59.814,59.8436,59.7943,59.8436,56812.0
2024-08-19 12:30:00,60.67,60.67,60.63,60.66,50057.0,59.8337,59.8337,59.7943,59.8239,50057.0
2024-08-19 12:40:00,60.66,60.66,60.61,60.63,27175.0,59.8239,59.8239,59.7746,59.7943,27175.0
2024-08-19 12:50:00,60.63,60.68,60.63,60.67,61751.0,59.7943,59.8436,59.7943,59.8337,61751.0
2024-08-19 13:00:00,60.67,60.7,60.64,60.69,46456.0,59.8337,59.8633,59.8042,59.8535,46456.0
2024-08-19 13:10:00,60.7,60.7,60.66,60.69,52130.0,59.8633,59.8633,59.8239,59.8535,52130.0
2024-08-19 13:20:00,60.69,60.7,60.64,60.65,208529.0,59.8535,59.8633,59.8042,59.814,208529.0
2024-08-19 13:30:00,60.65,60.71,60.62,60.68,76329.0,59.814,59.8732,59.7844,59.8436,76329.0
2024-08-19 13:40:00,60.68,60.71,60.67,60.68,46820.0,59.8436,59.8732,59.8337,59.8436,46820.0
2024-08-19 13:50:00,60.69,60.71,60.65,60.7,379179.0,59.8535,59.8732,59.814,59.8633,379179.0
2024-08-19 14:00:00,60.71,60.73,60.68,60.69,73248.0,59.8732,59.8929,59.8436,59.8535,73248.0
2024-08-19 14:10:00,60.69,60.7,60.67,60.7,387286.0,59.8535,59.8633,59.8337,59.8633,387286.0
2024-08-19 14:20:00,60.7,60.72,60.67,60.71,64852.0,59.8633,59.8831,59.8337,59.8732,64852.0
2024-08-19 14:30:00,60.71,60.74,60.7,60.73,87526.0,59.8732,59.9028,59.8633,59.8929,87526.0
2024-08-19 14:40:00,60.74,60.79,60.74,60.76,78713.0,59.9028,59.9521,59.9028,59.9225,78713.0
2024-08-19 14:50:00,60.75,60.76,60.73,60.75,58015.0,59.9126,59.9225,59.8929,59.9126,58015.0
2024-08-19 15:00:00,60.75,60.75,60.71,60.73,119462.0,59.9126,59.9126,59.8732,59.8929,119462.0
2024-08-19 15:10:00,60.74,60.75,60.72,60.75,104509.0,59.9028,59.9126,59.8831,59.9126,104509.0
2024-08-19 15:20:00,60.75,60.77,60.72,60.76,104172.0,59.9126,59.9324,59.8831,59.9225,104172.0
2024-08-19 15:30:00,60.75,60.75,60.66,60.68,116418.0,59.9126,59.9126,59.8239,59.8436,116418.0
2024-08-19 15:40:00,60.68,60.72,60.67,60.69,231061.0,59.8436,59.8831,59.8337,59.8535,231061.0
2024-08-19 15:50:00,60.69,60.81,60.65,60.81,387445.0,59.8535,59.9718,59.814,59.9718,387445.0
2024-08-20 09:30:00,60.76,60.79,60.67,60.69,140334.0,59.9225,59.9521,59.8337,59.8535,140334.0
2024-08-20 09:40:00,60.69,60.81,60.63,60.71,209094.0,59.8535,59.9718,59.7943,59.8732,209094.0
2024-08-20 09:50:00,60.7,60.74,60.64,60.68,159420.0,59.8633,59.9028,59.8042,59.8436,159420.0
2024-08-20 10:00:00,60.67,60.72,60.66,60.69,113108.0,59.8337,59.8831,59.8239,59.8535,113108.0
2024-08-20 10:10:00,60.68,60.68,60.45,60.48,134302.0,59.8436,59.8436,59.6168,59.6464,134302.0
2024-08-20 10:20:00,60.46,60.48,60.43,60.44,80128.0,59.6266,59.6464,59.5971,59.6069,80128.0
2024-08-20 10:30:00,60.44,60.49,60.41,60.43,60603.0,59.6069,59.6562,59.5773,59.5971,60603.0
2024-08-20 10:40:00,60.43,60.45,60.34,60.39,87518.0,59.5971,59.6168,59.5083,59.5576,87518.0
2024-08-20 10:50:00,60.39,60.4,60.26,60.29,65856.0,59.5576,59.5675,59.4294,59.459,65856.0
2024-08-20 11:00:00,60.29,60.32,60.26,60.3,62050.0,59.459,59.4886,59.4294,59.4688,62050.0
2024-08-20 11:10:00,60.3,60.31,60.24,60.26,66750.0,59.4688,59.4787,59.4097,59.4294,66750.0
2024-08-20 11:20:00,60.27,60.3,60.19,60.22,84925.0,59.4393,59.4688,59.3604,59.3899,84925.0
2024-08-20 11:30:00,60.21,60.28,60.2,60.26,41600.0,59.3801,59.4491,59.3702,59.4294,41600.0
2024-08-20 11:40:00,60.25,60.27,60.21,60.23,105085.0,59.4195,59.4393,59.3801,59.3998,105085.0
2024-08-20 11:50:00,60.23,60.36,60.22,60.34,88964.0,59.3998,59.528,59.3899,59.5083,88964.0
2024-08-20 12:00:00,60.34,60.35,60.29,60.31,398381.0,59.5083,59.5182,59.459,59.4787,398381.0
2024-08-20 12:10:00,60.32,60.32,60.23,60.24,52787.0,59.4886,59.4886,59.3998,59.4097,52787.0
2024-08-20 12:20:00,60.23,60.27,60.22,60.25,62469.0,59.3998,59.4393,59.3899,59.4195,62469.0
2024-08-20 12:30:00,60.24,60.26,60.2,60.25,109928.0,59.4097,59.4294,59.3702,59.4195,109928.0
2024-08-20 12:40:00,60.25,60.26,60.21,60.25,117387.0,59.4195,59.4294,59.3801,59.4195,117387.0
2024-08-20 12:50:00,60.25,60.25,60.19,60.21,40008.0,59.4195,59.4195,59.3604,59.3801,40008.0
2024-08-20 13:00:00,60.21,60.26,60.14,60.26,77525.0,59.3801,59.4294,59.311,59.4294,77525.0
2024-08-20 13:10:00,60.25,60.25,60.19,60.22,95291.0,59.4195,59.4195,59.3604,59.3899,95291.0
2024-08-20 13:20:00,60.21,60.22,60.16,60.19,70930.0,59.3801,59.3899,59.3308,59.3604,70930.0
2024-08-20 13:30:00,60.19,60.2,60.15,60.16,112443.0,59.3604,59.3702,59.3209,59.3308,112443.0
2024-08-20 13:40:00,60.17,60.23,60.16,60.22,57184.0,59.3406,59.3998,59.3308,59.3899,57184.0
2024-08-20 13:50:00,60.21,60.22,60.18,60.19,56517.0,59.3801,59.3899,59.3505,59.3604,56517.0
2024-08-20 14:00:00,60.19,60.28,60.19,60.27,68236.0,59.3604,59.4491,59.3604,59.4393,68236.0
2024-08-20 14:10:00,60.26,60.35,60.26,60.35,69340.0,59.4294,59.5182,59.4294,59.5182,69340.0
2024-08-20 14:20:00,60.34,60.39,60.33,60.34,67282.0,59.5083,59.5576,59.4984,59.5083,67282.0
2024-08-20 14:30:00,60.34,60.37,60.32,60.37,80684.0,59.5083,59.5379,59.4886,59.5379,80684.0
2024-08-20 14:40:00,60.36,60.39,60.34,60.38,52100.0,59.528,59.5576,59.5083,59.5477,52100.0
2024-08-20 14:50:00,60.39,60.39,60.34,60.36,76144.0,59.5576,59.5576,59.5083,59.528,76144.0
2024-08-20 15:00:00,60.36,60.39,60.34,60.37,83217.0,59.528,59.5576,59.5083,59.5379,83217.0
2024-08-20 15:10:00,60.37,60.39,60.36,60.38,76797.0,59.5379,59.5576,59.528,59.5477,76797.0
2024-08-20 15:20:00,60.38,60.39,60.35,60.35,70071.0,59.5477,59.5576,59.5182,59.5182,70071.0
2024-08-20 15:30:00,60.36,60.36,60.3,60.3,100787.0,59.528,59.528,59.4688,59.4688,100787.0
2024-08-20 15:40:00,60.31,60.33,60.28,60.32,115686.0,59.4787,59.4984,59.4491,59.4886,115686.0
2024-08-20 15:50:00,60.33,60.34,60.22,60.28,259956.0,59.4984,59.5083,59.3899,59.4491,259956.0
2024-08-21 09:30:00,60.63,60.69,60.54,60.58,202575.0,59.7943,59.8535,59.7055,59.745,202575.0
2024-08-21 09:40:00,60.57,60.58,60.44,60.53,136422.0,59.7351,59.745,59.6069,59.6957,136422.0
2024-08-21 09:50:00,60.52,60.6,60.48,60.55,227996.0,59.6858,59.7647,59.6464,59.7154,227996.0
2024-08-21 10:00:00,60.55,60.62,60.5,60.56,365282.0,59.7154,59.7844,59.6661,59.7253,365282.0
2024-08-21 10:10:00,60.55,60.58,60.4,60.53,293513.0,59.7154,59.745,59.5675,59.6957,293513.0
2024-08-21 10:20:00,60.53,60.64,60.51,60.61,96014.0,59.6957,59.8042,59.6759,59.7746,96014.0
2024-08-21 10:30:00,60.62,60.77,60.54,60.75,250502.0,59.7844,59.9324,59.7055,59.9126,250502.0
2024-08-21 10:40:00,60.75,60.84,60.65,60.65,202437.0,59.9126,60.0014,59.814,59.814,202437.0
2024-08-21 10:50:00,60.65,60.65,60.51,60.59,223331.0,59.814,59.814,59.6759,59.7548,223331.0
2024-08-21 11:00:00,60.58,60.61,60.51,60.59,140265.0,59.745,59.7746,59.6759,59.7548,140265.0
2024-08-21 11:10:00,60.59,60.7,60.59,60.66,101094.0,59.7548,59.8633,59.7548,59.8239,101094.0
2024-08-21 11:20:00,60.67,60.7,60.64,60.7,111070.0,59.8337,59.8633,59.8042,59.8633,111070.0
2024-08-21 11:30:00,60.69,60.77,60.67,60.73,110076.0,59.8535,59.9324,59.8337,59.8929,110076.0
2024-08-21 11:40:00,60.73,60.75,60.63,60.64,81613.0,59.8929,59.9126,59.7943,59.8042,81613.0
2024-08-21 11:50:00,60.64,60.67,60.61,60.64,100570.0,59.8042,59.8337,59.7746,59.8042,100570.0
2024-08-21 12:00:00,60.62,60.65,60.56,60.63,130017.0,59.7844,59.814,59.7253,59.7943,130017.0
2024-08-21 12:10:00,60.63,60.66,60.61,60.66,157574.0,59.7943,59.8239,59.7746,59.8239,157574.0
2024-08-21 12:20:00,60.66,60.71,60.65,60.68,89697.0,59.8239,59.8732,59.814,59.8436,89697.0
2024-08-21 12:30:00,60.67,60.72,60.65,60.7,174426.0,59.8337,59.8831,59.814,59.8633,174426.0
2024-08-21 12:40:00,60.7,60.76,60.7,60.74,45117.0,59.8633,59.9225,59.8633,59.9028,45117.0
2024-08-21 12:50:00,60.75,60.8,60.73,60.78,111860.0,59.9126,59.962,59.8929,59.9422,111860.0
2024-08-21 13:00:00,60.79,60.8,60.76,60.77,40484.0,59.9521,59.962,59.9225,59.9324,40484.0
2024-08-21 13:10:00,60.78,60.82,60.77,60.8,52497.0,59.9422,59.9817,59.9324,59.962,52497.0
2024-08-21 13:20:00,60.8,60.84,60.8,60.83,136126.0,59.962,60.0014,59.962,59.9915,136126.0
2024-08-21 13:30:00,60.83,60.88,60.82,60.88,68727.0,59.9915,60.0408,59.9817,60.0408,68727.0
2024-08-21 13:40:00,60.88,60.92,60.83,60.91,69025.0,60.0408,60.0803,59.9915,60.0704,69025.0
2024-08-21 13:50:00,60.91,60.93,60.86,60.88,164535.0,60.0704,60.0902,60.0211,60.0408,164535.0
2024-08-21 14:00:00,60.88,60.97,60.86,60.88,143152.0,60.0408,60.1296,60.0211,60.0408,143152.0
2024-08-21 14:10:00,60.89,60.91,60.86,60.9,99581.0,60.0507,60.0704,60.0211,60.0606,99581.0
2024-08-21 14:20:00,60.9,60.96,60.89,60.96,70288.0,60.0606,60.1197,60.0507,60.1197,70288.0
2024-08-21 14:30:00,60.97,61.03,60.91,60.94,130753.0,60.1296,60.1888,60.0704,60.1,130753.0
2024-08-21 14:40:00,60.94,60.96,60.9,60.95,109353.0,60.1,60.1197,60.0606,60.1099,109353.0
2024-08-21 14:50:00,60.94,60.98,60.93,60.95,92641.0,60.1,60.1395,60.0902,60.1099,92641.0
2024-08-21 15:00:00,60.95,60.95,60.85,60.88,180707.0,60.1099,60.1099,60.0113,60.0408,180707.0
2024-08-21 15:10:00,60.88,60.92,60.87,60.88,145363.0,60.0408,60.0803,60.031,60.0408,145363.0
2024-08-21 15:20:00,60.87,60.93,60.81,60.91,104719.0,60.031,60.0902,59.9718,60.0704,104719.0
2024-08-21 15:30:00,60.91,60.96,60.88,60.95,102679.0,60.0704,60.1197,60.0408,60.1099,102679.0
2024-08-21 15:40:00,60.95,60.97,60.91,60.93,136487.0,60.1099,60.1296,60.0704,60.0902,136487.0
2024-08-21 15:50:00,60.93,61.05,60.9,61.02,284028.0,60.0902,60.2085,60.0606,60.1789,284028.0
2024-08-22 09:30:00,61.04,61.15,60.98,61.14,331152.0,60.1986,60.3071,60.1395,60.2973,331152.0
2024-08-22 09:40:00,61.14,61.25,60.84,60.84,373582.0,60.2973,60.4057,60.0014,60.0014,373582.0
2024-08-22 09:50:00,60.84,60.88,60.74,60.84,168988.0,60.0014,60.0408,59.9028,60.0014,168988.0
2024-08-22 10:00:00,60.83,60.89,60.76,60.79,230519.0,59.9915,60.0507,59.9225,59.9521,230519.0
2024-08-22 10:10:00,60.79,60.8,60.71,60.74,134399.0,59.9521,59.962,59.8732,59.9028,134399.0
2024-08-22 10:20:00,60.76,60.83,60.72,60.81,165501.0,59.9225,59.9915,59.8831,59.9718,165501.0
2024-08-22 10:30:00,60.81,60.86,60.73,60.84,162091.0,59.9718,60.0211,59.8929,60.0014,162091.0
2024-08-22 10:40:00,60.85,60.88,60.82,60.83,90301.0,60.0113,60.0408,59.9817,59.9915,90301.0
2024-08-22 10:50:00,60.84,60.91,60.82,60.85,136862.0,60.0014,60.0704,59.9817,60.0113,136862.0
2024-08-22 11:00:00,60.86,60.93,60.82,60.84,96220.0,60.0211,60.0902,59.9817,60.0014,96220.0
2024-08-22 11:10:00,60.84,60.87,60.75,60.76,73698.0,60.0014,60.031,59.9126,59.9225,73698.0
2024-08-22 11:20:00,60.76,60.85,60.72,60.82,85207.0,59.9225,60.0113,59.8831,59.9817,85207.0
2024-08-22 11:30:00,60.82,60.88,60.8,60.82,104381.0,59.9817,60.0408,59.962,59.9817,104381.0
2024-08-22 11:40:00,60.82,60.86,60.73,60.74,166073.0,59.9817,60.0211,59.8929,59.9028,166073.0
2024-08-22 11:50:00,60.74,60.81,60.71,60.79,108676.0,59.9028,59.9718,59.8732,59.9521,108676.0
2024-08-22 12:00:00,60.78,60.9,60.77,60.9,74039.0,59.9422,60.0606,59.9324,60.0606,74039.0
2024-08-22 12:10:00,60.9,60.92,60.86,60.9,56471.0,60.0606,60.0803,60.0211,60.0606,56471.0
2024-08-22 12:20:00,60.9,61.01,60.9,60.98,112514.0,60.0606,60.1691,60.0606,60.1395,112514.0
2024-08-22 12:30:00,60.97,61.02,60.96,61.0,109203.0,60.1296,60.1789,60.1197,60.1592,109203.0
2024-08-22 12:40:00,61.0,61.03,60.92,60.94,80257.0,60.1592,60.1888,60.0803,60.1,80257.0
2024-08-22 12:50:00,60.94,60.94,60.76,60.79,132347.0,60.1,60.1,59.9225,59.9521,132347.0
2024-08-22 13:00:00,60.8,60.8,60.73,60.79,112659.0,59.962,59.962,59.8929,59.9521,112659.0
2024-08-22 13:10:00,60.79,60.86,60.77,60.82,73663.0,59.9521,60.0211,59.9324,59.9817,73663.0
2024-08-22 13:20:00,60.83,60.84,60.77,60.78,71179.0,59.9915,60.0014,59.9324,59.9422,71179.0
2024-08-22 13:30:00,60.77,60.79,60.65,60.77,156367.0,59.9324,59.9521,59.814,59.9324,156367.0
2024-08-22 13:40:00,60.75,60.78,60.7,60.71,412177.0,59.9126,59.9422,59.8633,59.8732,412177.0
2024-08-22 13:50:00,60.7,60.74,60.63,60.65,153762.0,59.8633,59.9028,59.7943,59.814,153762.0
2024-08-22 14:00:00,60.65,60.73,60.61,60.73,85120.0,59.814,59.8929,59.7746,59.8929,85120.0
2024-08-22 14:10:00,60.73,60.81,60.7,60.8,88394.0,59.8929,59.9718,59.8633,59.962,88394.0
2024-08-22 14:20:00,60.8,60.81,60.74,60.8,75501.0,59.962,59.9718,59.9028,59.962,75501.0
2024-08-22 14:30:00,60.8,60.84,60.77,60.79,80735.0,59.962,60.0014,59.9324,59.9521,80735.0
2024-08-22 14:40:00,60.78,60.84,60.77,60.8,159148.0,59.9422,60.0014,59.9324,59.962,159148.0
2024-08-22 14:50:00,60.8,60.81,60.74,60.75,164468.0,59.962,59.9718,59.9028,59.9126,164468.0
2024-08-22 15:00:00,60.75,60.84,60.74,60.82,120852.0,59.9126,60.0014,59.9028,59.9817,120852.0
2024-08-22 15:10:00,60.82,60.87,60.8,60.83,143142.0,59.9817,60.031,59.962,59.9915,143142.0
2024-08-22 15:20:00,60.83,60.83,60.73,60.74,189527.0,59.9915,59.9915,59.8929,59.9028,189527.0
2024-08-22 15:30:00,60.74,60.77,60.69,60.72,231333.0,59.9028,59.9324,59.8535,59.8831,231333.0
2024-08-22 15:40:00,60.71,60.72,60.65,60.7,201486.0,59.8732,59.8831,59.814,59.8633,201486.0
2024-08-22 15:50:00,60.71,60.73,60.53,60.66,948343.0,59.8732,59.8929,59.6957,59.8239,948343.0
2024-08-23 09:30:00,61.12,61.26,61.0,61.23,402173.0,60.2775,60.4156,60.1592,60.386,402173.0
2024-08-23 09:40:00,61.25,61.28,61.09,61.11,254761.0,60.4057,60.4353,60.248,60.2677,254761.0
2024-08-23 09:50:00,61.11,61.11,60.95,61.05,223415.0,60.2677,60.2677,60.1099,60.2085,223415.0
2024-08-23 10:00:00,61.06,61.52,61.04,61.49,821763.0,60.2184,60.672,60.1986,60.6424,821763.0
2024-08-23 10:10:00,61.49,61.71,61.4,61.44,403169.0,60.6424,60.8594,60.5537,60.5931,403169.0
2024-08-23 10:20:00,61.44,61.75,61.42,61.71,259207.0,60.5931,60.8989,60.5734,60.8594,259207.0
2024-08-23 10:30:00,61.72,61.78,61.67,61.7,286086.0,60.8693,60.9284,60.82,60.8495,286086.0
2024-08-23 10:40:00,61.7,61.86,61.54,61.59,227837.0,60.8495,61.0073,60.6918,60.7411,227837.0
2024-08-23 10:50:00,61.58,61.79,61.48,61.77,110028.0,60.7312,60.9383,60.6326,60.9186,110028.0
2024-08-23 11:00:00,61.75,61.92,61.69,61.92,142964.0,60.8989,61.0665,60.8397,61.0665,142964.0
2024-08-23 11:10:00,61.92,62.04,61.78,62.01,214106.0,61.0665,61.1849,60.9284,61.1553,214106.0
2024-08-23 11:20:00,62.02,62.06,61.95,62.05,703562.0,61.1651,61.2046,61.0961,61.1947,703562.0
2024-08-23 11:30:00,62.05,62.13,62.03,62.1,93923.0,61.1947,61.2736,61.175,61.244,93923.0
2024-08-23 11:40:00,62.11,62.14,61.9,61.98,136849.0,61.2539,61.2835,61.0468,61.1257,136849.0
2024-08-23 11:50:00,61.96,61.97,61.82,61.84,254966.0,61.106,61.1158,60.9679,60.9876,254966.0
2024-08-23 12:00:00,61.84,61.85,61.7,61.81,320122.0,60.9876,60.9975,60.8495,60.958,320122.0
2024-08-23 12:10:00,61.8,61.85,61.71,61.8,231656.0,60.9482,60.9975,60.8594,60.9482,231656.0
2024-08-23 12:20:00,61.81,61.82,61.7,61.75,303916.0,60.958,60.9679,60.8495,60.8989,303916.0
2024-08-23 12:30:00,61.75,61.87,61.74,61.82,341800.0,60.8989,61.0172,60.889,60.9679,341800.0
2024-08-23 12:40:00,61.82,61.82,61.63,61.69,161344.0,60.9679,60.9679,60.7805,60.8397,161344.0
2024-08-23 12:50:00,61.69,61.84,61.69,61.8,103159.0,60.8397,60.9876,60.8397,60.9482,103159.0
2024-08-23 13:00:00,61.8,61.85,61.77,61.8,179938.0,60.9482,60.9975,60.9186,60.9482,179938.0
2024-08-23 13:10:00,61.81,61.85,61.78,61.82,99144.0,60.958,60.9975,60.9284,60.9679,99144.0
2024-08-23 13:20:00,61.81,61.89,61.8,61.86,85380.0,60.958,61.0369,60.9482,61.0073,85380.0
2024-08-23 13:30:00,61.86,61.89,61.84,61.88,119850.0,61.0073,61.0369,60.9876,61.0271,119850.0
2024-08-23 13:40:00,61.88,61.91,61.83,61.87,473237.0,61.0271,61.0567,60.9778,61.0172,473237.0
2024-08-23 13:50:00,61.87,61.89,61.83,61.88,53264.0,61.0172,61.0369,60.9778,61.0271,53264.0
2024-08-23 14:00:00,61.88,61.91,61.86,61.88,83026.0,61.0271,61.0567,61.0073,61.0271,83026.0
2024-08-23 14:10:00,61.88,61.92,61.87,61.91,112406.0,61.0271,61.0665,61.0172,61.0567,112406.0
2024-08-23 14:20:00,61.91,61.92,61.83,61.89,105091.0,61.0567,61.0665,60.9778,61.0369,105091.0
2024-08-23 14:30:00,61.89,61.89,61.84,61.86,58004.0,61.0369,61.0369,60.9876,61.0073,58004.0
2024-08-23 14:40:00,61.85,61.89,61.83,61.85,98960.0,60.9975,61.0369,60.9778,60.9975,98960.0
2024-08-23 14:50:00,61.85,61.86,61.79,61.83,137914.0,60.9975,61.0073,60.9383,60.9778,137914.0
2024-08-23 15:00:00,61.83,61.84,61.78,61.83,84485.0,60.9778,60.9876,60.9284,60.9778,84485.0
2024-08-23 15:10:00,61.84,61.92,61.83,61.89,134017.0,60.9876,61.0665,60.9778,61.0369,134017.0
2024-08-23 15:20:00,61.9,61.95,61.88,61.95,101387.0,61.0468,61.0961,61.0271,61.0961,101387.0
2024-08-23 15:30:00,61.94,61.95,61.85,61.87,110523.0,61.0862,61.0961,60.9975,61.0172,110523.0
2024-08-23 15:40:00,61.88,61.92,61.82,61.92,218859.0,61.0271,61.0665,60.9679,61.0665,218859.0
2024-08-23 15:50:00,61.92,62.0,61.86,61.96,460336.0,61.0665,61.1454,61.0073,61.106,460336.0
2024-08-26 09:30:00,62.29,62.36,62.13,62.23,247909.0,61.4314,61.5004,61.2736,61.3722,247909.0
2024-08-26 09:40:00,62.22,62.36,62.18,62.35,114798.0,61.3624,61.5004,61.3229,61.4906,114798.0
2024-08-26 09:50:00,62.35,62.39,62.21,62.33,104361.0,61.4906,61.53,61.3525,61.4709,104361.0
2024-08-26 10:00:00,62.33,62.41,62.28,62.4,175096.0,61.4709,61.5498,61.4216,61.5399,175096.0
2024-08-26 10:10:00,62.4,62.42,62.24,62.25,111256.0,61.5399,61.5596,61.3821,61.392,111256.0
2024-08-26 10:20:00,62.26,62.38,62.24,62.37,149186.0,61.4018,61.5202,61.3821,61.5103,149186.0
2024-08-26 10:30:00,62.36,62.38,62.22,62.25,105048.0,61.5004,61.5202,61.3624,61.392,105048.0
2024-08-26 10:40:00,62.25,62.32,62.2,62.21,153057.0,61.392,61.461,61.3427,61.3525,153057.0
2024-08-26 10:50:00,62.21,62.25,62.1,62.13,106460.0,61.3525,61.392,61.244,61.2736,106460.0
2024-08-26 11:00:00,62.11,62.16,62.03,62.04,141013.0,61.2539,61.3032,61.175,61.1849,141013.0
2024-08-26 11:10:00,62.05,62.1,62.02,62.03,76972.0,61.1947,61.244,61.1651,61.175,76972.0
2024-08-26 11:20:00,62.04,62.04,61.92,61.96,67511.0,61.1849,61.1849,61.0665,61.106,67511.0
2024-08-26 11:30:00,61.95,61.97,61.89,61.93,179102.0,61.0961,61.1158,61.0369,61.0764,179102.0
2024-08-26 11:40:00,61.94,62.0,61.86,61.94,71934.0,61.0862,61.1454,61.0073,61.0862,71934.0
2024-08-26 11:50:00,61.94,61.97,61.9,61.93,70044.0,61.0862,61.1158,61.0468,61.0764,70044.0
2024-08-26 12:00:00,61.92,61.95,61.89,61.93,71958.0,61.0665,61.0961,61.0369,61.0764,71958.0
2024-08-26 12:10:00,61.94,61.99,61.91,61.97,87902.0,61.0862,61.1355,61.0567,61.1158,87902.0
2024-08-26 12:20:00,61.97,62.03,61.96,62.0,37810.0,61.1158,61.175,61.106,61.1454,37810.0
2024-08-26 12:30:00,62.01,62.04,61.97,62.03,98319.0,61.1553,61.1849,61.1158,61.175,98319.0
2024-08-26 12:40:00,62.02,62.04,62.0,62.02,52722.0,61.1651,61.1849,61.1454,61.1651,52722.0
2024-08-26 12:50:00,62.02,62.08,62.01,62.07,98619.0,61.1651,61.2243,61.1553,61.2144,98619.0
2024-08-26 13:00:00,62.07,62.11,62.01,62.05,105902.0,61.2144,61.2539,61.1553,61.1947,105902.0
2024-08-26 13:10:00,62.05,62.08,62.01,62.02,39689.0,61.1947,61.2243,61.1553,61.1651,39689.0
2024-08-26 13:20:00,62.03,62.07,62.01,62.02,51555.0,61.175,61.2144,61.1553,61.1651,51555.0
2024-08-26 13:30:00,62.02,62.02,61.88,61.89,98873.0,61.1651,61.1651,61.0271,61.0369,98873.0
2024-08-26 13:40:00,61.9,61.94,61.82,61.86,180631.0,61.0468,61.0862,60.9679,61.0073,180631.0
2024-08-26 13:50:00,61.86,61.88,61.83,61.88,96443.0,61.0073,61.0271,60.9778,61.0271,96443.0
2024-08-26 14:00:00,61.86,61.91,61.83,61.85,68566.0,61.0073,61.0567,60.9778,60.9975,68566.0
2024-08-26 14:10:00,61.85,61.89,61.83,61.88,31716.0,60.9975,61.0369,60.9778,61.0271,31716.0
2024-08-26 14:20:00,61.89,61.95,61.89,61.95,110375.0,61.0369,61.0961,61.0369,61.0961,110375.0
2024-08-26 14:30:00,61.95,61.99,61.91,61.97,102750.0,61.0961,61.1355,61.0567,61.1158,102750.0
2024-08-26 14:40:00,61.97,61.99,61.91,61.91,48465.0,61.1158,61.1355,61.0567,61.0567,48465.0
2024-08-26 14:50:00,61.91,61.98,61.89,61.98,94676.0,61.0567,61.1257,61.0369,61.1257,94676.0
2024-08-26 15:00:00,61.97,61.98,61.94,61.98,70086.0,61.1158,61.1257,61.0862,61.1257,70086.0
2024-08-26 15:10:00,61.98,62.01,61.95,61.96,88408.0,61.1257,61.1553,61.0961,61.106,88408.0
2024-08-26 15:20:00,61.96,61.98,61.91,61.92,84955.0,61.106,61.1257,61.0567,61.0665,84955.0
2024-08-26 15:30:00,61.91,61.92,61.87,61.89,114551.0,61.0567,61.0665,61.0172,61.0369,114551.0
2024-08-26 15:40:00,61.89,61.93,61.85,61.87,81918.0,61.0369,61.0764,60.9975,61.0172,81918.0
2024-08-26 15:50:00,61.87,61.9,61.71,61.78,267464.0,61.0172,61.0468,60.8594,60.9284,267464.0
2024-08-27 09:30:00,61.41,61.5,61.33,61.35,369319.0,60.5635,60.6523,60.4846,60.5044,369319.0
2024-08-27 09:40:00,61.36,61.45,61.28,61.41,116311.0,60.5142,60.603,60.4353,60.5635,116311.0
2024-08-27 09:50:00,61.4,61.45,61.27,61.28,201607.0,60.5537,60.603,60.4255,60.4353,201607.0
2024-08-27 10:00:00,61.29,61.42,61.28,61.39,181265.0,60.4452,60.5734,60.4353,60.5438,181265.0
2024-08-27 10:10:00,61.38,61.39,61.28,61.39,177670.0,60.534,60.5438,60.4353,60.5438,177670.0
2024-08-27 10:20:00,61.39,61.5,61.37,61.49,173479.0,60.5438,60.6523,60.5241,60.6424,173479.0
2024-08-27 10:30:00,61.49,61.58,61.48,61.57,261481.0,60.6424,60.7312,60.6326,60.7213,261481.0
2024-08-27 10:40:00,61.57,61.64,61.56,61.6,123256.0,60.7213,60.7904,60.7115,60.7509,123256.0
2024-08-27 10:50:00,61.59,61.63,61.55,61.62,112571.0,60.7411,60.7805,60.7016,60.7706,112571.0
2024-08-27 11:00:00,61.62,61.64,61.55,61.59,231998.0,60.7706,60.7904,60.7016,60.7411,231998.0
2024-08-27 11:10:00,61.58,61.6,61.41,61.43,132078.0,60.7312,60.7509,60.5635,60.5833,132078.0
2024-08-27 11:20:00,61.43,61.51,61.42,61.44,74216.0,60.5833,60.6622,60.5734,60.5931,74216.0
2024-08-27 11:30:00,61.43,61.44,61.34,61.4,67568.0,60.5833,60.5931,60.4945,60.5537,67568.0
2024-08-27 11:40:00,61.4,61.45,61.36,61.41,123090.0,60.5537,60.603,60.5142,60.5635,123090.0
2024-08-27 11:50:00,61.41,61.44,61.35,61.43,148684.0,60.5635,60.5931,60.5044,60.5833,148684.0
2024-08-27 12:00:00,61.43,61.44,61.35,61.38,60570.0,60.5833,60.5931,60.5044,60.534,60570.0
2024-08-27 12:10:00,61.38,61.46,61.37,61.44,66696.0,60.534,60.6129,60.5241,60.5931,66696.0
2024-08-27 12:20:00,61.44,61.45,61.4,61.43,65053.0,60.5931,60.603,60.5537,60.5833,65053.0
2024-08-27 12:30:00,61.43,61.44,61.36,61.36,36972.0,60.5833,60.5931,60.5142,60.5142,36972.0
2024-08-27 12:40:00,61.36,61.41,61.31,61.4,103940.0,60.5142,60.5635,60.4649,60.5537,103940.0
2024-08-27 12:50:00,61.4,61.45,61.39,61.4,64605.0,60.5537,60.603,60.5438,60.5537,64605.0
2024-08-27 13:00:00,61.4,61.47,61.39,61.43,50708.0,60.5537,60.6227,60.5438,60.5833,50708.0
2024-08-27 13:10:00,61.44,61.47,61.43,61.46,25521.0,60.5931,60.6227,60.5833,60.6129,25521.0
2024-08-27 13:20:00,61.47,61.57,61.46,61.55,32794.0,60.6227,60.7213,60.6129,60.7016,32794.0
2024-08-27 13:30:00,61.56,61.59,61.54,61.56,42043.0,60.7115,60.7411,60.6918,60.7115,42043.0
2024-08-27 13:40:00,61.55,61.59,61.54,61.58,56306.0,60.7016,60.7411,60.6918,60.7312,56306.0
2024-08-27 13:50:00,61.59,61.59,61.54,61.56,29004.0,60.7411,60.7411,60.6918,60.7115,29004.0
2024-08-27 14:00:00,61.55,61.61,61.54,61.58,47787.0,60.7016,60.7608,60.6918,60.7312,47787.0
2024-08-27 14:10:00,61.58,61.62,61.56,61.59,45365.0,60.7312,60.7706,60.7115,60.7411,45365.0
2024-08-27 14:20:00,61.59,61.6,61.55,61.58,56840.0,60.7411,60.7509,60.7016,60.7312,56840.0
2024-08-27 14:30:00,61.58,61.59,61.56,61.58,58864.0,60.7312,60.7411,60.7115,60.7312,58864.0
2024-08-27 14:40:00,61.58,61.62,61.57,61.62,43945.0,60.7312,60.7706,60.7213,60.7706,43945.0
2024-08-27 14:50:00,61.61,61.64,61.57,61.59,105072.0,60.7608,60.7904,60.7213,60.7411,105072.0
2024-08-27 15:00:00,61.58,61.59,61.54,61.59,53944.0,60.7312,60.7411,60.6918,60.7411,53944.0
2024-08-27 15:10:00,61.59,61.61,61.57,61.58,183042.0,60.7411,60.7608,60.7213,60.7312,183042.0
2024-08-27 15:20:00,61.58,61.64,61.57,61.61,103516.0,60.7312,60.7904,60.7213,60.7608,103516.0
2024-08-27 15:30:00,61.62,61.62,61.55,61.56,135630.0,60.7706,60.7706,60.7016,60.7115,135630.0
2024-08-27 15:40:00,61.56,61.6,61.54,61.58,131485.0,60.7115,60.7509,60.6918,60.7312,131485.0
2024-08-27 15:50:00,61.58,61.6,61.52,61.54,854971.0,60.7312,60.7509,60.672,60.6918,854971.0
2024-08-28 09:30:00,61.3,61.41,61.21,61.32,234372.0,60.4551,60.5635,60.3663,60.4748,234372.0
2024-08-28 09:40:00,61.3,61.48,61.29,61.45,84096.0,60.4551,60.6326,60.4452,60.603,84096.0
2024-08-28 09:50:00,61.45,61.55,61.41,61.41,99245.0,60.603,60.7016,60.5635,60.5635,99245.0
2024-08-28 10:00:00,61.41,61.44,61.36,61.41,146158.0,60.5635,60.5931,60.5142,60.5635,146158.0
2024-08-28 10:10:00,61.4,61.45,61.36,61.44,94678.0,60.5537,60.603,60.5142,60.5931,94678.0
2024-08-28 10:20:00,61.44,61.47,61.4,61.41,55184.0,60.5931,60.6227,60.5537,60.5635,55184.0
2024-08-28 10:30:00,61.41,61.57,61.41,61.54,61022.0,60.5635,60.7213,60.5635,60.6918,61022.0
2024-08-28 10:40:00,61.54,61.54,61.42,61.45,127960.0,60.6918,60.6918,60.5734,60.603,127960.0
2024-08-28 10:50:00,61.46,61.51,61.41,61.48,42348.0,60.6129,60.6622,60.5635,60.6326,42348.0
2024-08-28 11:00:00,61.47,61.49,61.4,61.47,65370.0,60.6227,60.6424,60.5537,60.6227,65370.0
2024-08-28 11:10:00,61.46,61.46,61.28,61.29,136690.0,60.6129,60.6129,60.4353,60.4452,136690.0
2024-08-28 11:20:00,61.29,61.32,61.25,61.31,101598.0,60.4452,60.4748,60.4057,60.4649,101598.0
2024-08-28 11:30:00,61.31,61.35,61.24,61.32,48836.0,60.4649,60.5044,60.3959,60.4748,48836.0
2024-08-28 11:40:00,61.32,61.32,61.27,61.28,66064.0,60.4748,60.4748,60.4255,60.4353,66064.0
2024-08-28 11:50:00,61.28,61.33,61.27,61.32,61131.0,60.4353,60.4846,60.4255,60.4748,61131.0
2024-08-28 12:00:00,61.32,61.32,61.2,61.23,132780.0,60.4748,60.4748,60.3564,60.386,132780.0
2024-08-28 12:10:00,61.22,61.26,61.15,61.2,70032.0,60.3762,60.4156,60.3071,60.3564,70032.0
2024-08-28 12:20:00,61.19,61.19,61.09,61.12,47622.0,60.3466,60.3466,60.248,60.2775,47622.0
2024-08-28 12:30:00,61.12,61.2,61.11,61.18,72514.0,60.2775,60.3564,60.2677,60.3367,72514.0
2024-08-28 12:40:00,61.19,61.24,61.17,61.23,38544.0,60.3466,60.3959,60.3269,60.386,38544.0
2024-08-28 12:50:00,61.23,61.29,61.23,61.26,70114.0,60.386,60.4452,60.386,60.4156,70114.0
2024-08-28 13:00:00,61.26,61.31,61.25,61.28,38285.0,60.4156,60.4649,60.4057,60.4353,38285.0
2024-08-28 13:10:00,61.28,61.28,61.17,61.23,55298.0,60.4353,60.4353,60.3269,60.386,55298.0
2024-08-28 13:20:00,61.23,61.23,61.18,61.22,82016.0,60.386,60.386,60.3367,60.3762,82016.0
2024-08-28 13:30:00,61.22,61.27,61.2,61.2,69307.0,60.3762,60.4255,60.3564,60.3564,69307.0
2024-08-28 13:40:00,61.2,61.21,61.1,61.11,81090.0,60.3564,60.3663,60.2578,60.2677,81090.0
2024-08-28 13:50:00,61.11,61.14,60.97,60.99,98962.0,60.2677,60.2973,60.1296,60.1493,98962.0
2024-08-28 14:00:00,60.98,61.06,60.94,61.06,78791.0,60.1395,60.2184,60.1,60.2184,78791.0
2024-08-28 14:10:00,61.06,61.06,60.98,60.99,85879.0,60.2184,60.2184,60.1395,60.1493,85879.0
2024-08-28 14:20:00,61.0,61.01,60.96,60.98,75137.0,60.1592,60.1691,60.1197,60.1395,75137.0
2024-08-28 14:30:00,60.98,61.03,60.96,61.03,116559.0,60.1395,60.1888,60.1197,60.1888,116559.0
2024-08-28 14:40:00,61.02,61.05,60.99,61.0,26771.0,60.1789,60.2085,60.1493,60.1592,26771.0
2024-08-28 14:50:00,61.01,61.25,61.01,61.24,134661.0,60.1691,60.4057,60.1691,60.3959,134661.0
2024-08-28 15:00:00,61.24,61.31,61.18,61.19,184203.0,60.3959,60.4649,60.3367,60.3466,184203.0
2024-08-28 15:10:00,61.21,61.25,61.14,61.25,127880.0,60.3663,60.4057,60.2973,60.4057,127880.0
2024-08-28 15:20:00,61.25,61.33,61.23,61.33,110286.0,60.4057,60.4846,60.386,60.4846,110286.0
2024-08-28 15:30:00,61.32,61.32,61.18,61.2,99324.0,60.4748,60.4748,60.3367,60.3564,99324.0
2024-08-28 15:40:00,61.2,61.29,61.18,61.22,182283.0,60.3564,60.4452,60.3367,60.3762,182283.0
2024-08-28 15:50:00,61.22,61.3,61.2,61.24,284992.0,60.3762,60.4551,60.3564,60.3959,284992.0
2024-08-29 09:30:00,61.55,61.6,61.25,61.27,328476.0,60.7016,60.7509,60.4057,60.4255,328476.0
2024-08-29 09:40:00,61.28,61.35,61.12,61.19,133364.0,60.4353,60.5044,60.2775,60.3466,133364.0
2024-08-29 09:50:00,61.17,61.33,61.05,61.31,272661.0,60.3269,60.4846,60.2085,60.4649,272661.0
2024-08-29 10:00:00,61.32,61.6,61.31,61.55,173355.0,60.4748,60.7509,60.4649,60.7016,173355.0
2024-08-29 10:10:00,61.55,61.65,61.54,61.64,129517.0,60.7016,60.8002,60.6918,60.7904,129517.0
2024-08-29 10:20:00,61.65,61.76,61.63,61.7,85771.0,60.8002,60.9087,60.7805,60.8495,85771.0
2024-08-29 10:30:00,61.71,61.74,61.62,61.69,185203.0,60.8594,60.889,60.7706,60.8397,185203.0
2024-08-29 10:40:00,61.7,61.71,61.62,61.64,98212.0,60.8495,60.8594,60.7706,60.7904,98212.0
2024-08-29 10:50:00,61.65,61.67,61.52,61.55,73779.0,60.8002,60.82,60.672,60.7016,73779.0
2024-08-29 11:00:00,61.56,61.63,61.55,61.56,51280.0,60.7115,60.7805,60.7016,60.7115,51280.0
2024-08-29 11:10:00,61.57,61.67,61.55,61.61,79815.0,60.7213,60.82,60.7016,60.7608,79815.0
2024-08-29 11:20:00,61.62,61.7,61.6,61.69,74608.0,60.7706,60.8495,60.7509,60.8397,74608.0
2024-08-29 11:30:00,61.69,61.77,61.69,61.74,140790.0,60.8397,60.9186,60.8397,60.889,140790.0
2024-08-29 11:40:00,61.73,61.76,61.66,61.75,71401.0,60.8791,60.9087,60.8101,60.8989,71401.0
2024-08-29 11:50:00,61.76,61.77,61.72,61.77,60734.0,60.9087,60.9186,60.8693,60.9186,60734.0
2024-08-29 12:00:00,61.76,61.84,61.75,61.81,110281.0,60.9087,60.9876,60.8989,60.958,110281.0
2024-08-29 12:10:00,61.81,61.84,61.79,61.82,92700.0,60.958,60.9876,60.9383,60.9679,92700.0
2024-08-29 12:20:00,61.82,61.84,61.79,61.84,91780.0,60.9679,60.9876,60.9383,60.9876,91780.0
2024-08-29 12:30:00,61.84,61.85,61.8,61.83,109292.0,60.9876,60.9975,60.9482,60.9778,109292.0
2024-08-29 12:40:00,61.84,61.86,61.79,61.8,57817.0,60.9876,61.0073,60.9383,60.9482,57817.0
2024-08-29 12:50:00,61.79,61.87,61.77,61.86,77519.0,60.9383,61.0172,60.9186,61.0073,77519.0
2024-08-29 13:00:00,61.85,61.87,61.81,61.82,43217.0,60.9975,61.0172,60.958,60.9679,43217.0
2024-08-29 13:10:00,61.83,61.83,61.76,61.83,49312.0,60.9778,60.9778,60.9087,60.9778,49312.0
2024-08-29 13:20:00,61.83,61.83,61.78,61.83,40549.0,60.9778,60.9778,60.9284,60.9778,40549.0
2024-08-29 13:30:00,61.83,61.88,61.8,61.84,31958.0,60.9778,61.0271,60.9482,60.9876,31958.0
2024-08-29 13:40:00,61.84,61.9,61.83,61.88,49086.0,60.9876,61.0468,60.9778,61.0271,49086.0
2024-08-29 13:50:00,61.88,61.95,61.87,61.94,138792.0,61.0271,61.0961,61.0172,61.0862,138792.0
2024-08-29 14:00:00,61.93,61.93,61.84,61.89,157654.0,61.0764,61.0764,60.9876,61.0369,157654.0
2024-08-29 14:10:00,61.89,61.9,61.86,61.87,21767.0,61.0369,61.0468,61.0073,61.0172,21767.0
2024-08-29 14:20:00,61.87,61.87,61.69,61.72,92103.0,61.0172,61.0172,60.8397,60.8693,92103.0
2024-08-29 14:30:00,61.72,61.74,61.52,61.54,338002.0,60.8693,60.889,60.672,60.6918,338002.0
2024-08-29 14:40:00,61.54,61.59,61.44,61.55,162379.0,60.6918,60.7411,60.5931,60.7016,162379.0
2024-08-29 14:50:00,61.54,61.6,61.43,61.55,93984.0,60.6918,60.7509,60.5833,60.7016,93984.0
2024-08-29 15:00:00,61.54,61.55,61.48,61.53,74467.0,60.6918,60.7016,60.6326,60.6819,74467.0
2024-08-29 15:10:00,61.54,61.65,61.47,61.61,87563.0,60.6918,60.8002,60.6227,60.7608,87563.0
2024-08-29 15:20:00,61.62,61.71,61.58,61.69,65339.0,60.7706,60.8594,60.7312,60.8397,65339.0
2024-08-29 15:30:00,61.7,61.71,61.62,61.62,155322.0,60.8495,60.8594,60.7706,60.7706,155322.0
2024-08-29 15:40:00,61.63,61.63,61.41,61.41,174649.0,60.7805,60.7805,60.5635,60.5635,174649.0
2024-08-29 15:50:00,61.41,61.47,61.35,61.4,479173.0,60.5635,60.6227,60.5044,60.5537,479173.0
2024-08-30 09:30:00,61.65,61.8,61.59,61.78,300974.0,60.8002,60.9482,60.7411,60.9284,300974.0
2024-08-30 09:40:00,61.76,61.79,61.53,61.56,173389.0,60.9087,60.9383,60.6819,60.7115,173389.0
2024-08-30 09:50:00,61.54,61.64,61.5,61.61,133111.0,60.6918,60.7904,60.6523,60.7608,133111.0
2024-08-30 10:00:00,61.63,61.72,61.59,61.72,139826.0,60.7805,60.8693,60.7411,60.8693,139826.0
2024-08-30 10:10:00,61.69,61.77,61.62,61.71,127515.0,60.8397,60.9186,60.7706,60.8594,127515.0
2024-08-30 10:20:00,61.7,61.71,61.58,61.68,81714.0,60.8495,60.8594,60.7312,60.8298,81714.0
2024-08-30 10:30:00,61.68,61.73,61.64,61.71,71962.0,60.8298,60.8791,60.7904,60.8594,71962.0
2024-08-30 10:40:00,61.71,61.75,61.58,61.69,85683.0,60.8594,60.8989,60.7312,60.8397,85683.0
2024-08-30 10:50:00,61.69,61.71,61.57,61.57,153077.0,60.8397,60.8594,60.7213,60.7213,153077.0
2024-08-30 11:00:00,61.56,61.65,61.54,61.59,90842.0,60.7115,60.8002,60.6918,60.7411,90842.0
2024-08-30 11:10:00,61.61,61.63,61.48,61.48,43463.0,60.7608,60.7805,60.6326,60.6326,43463.0
2024-08-30 11:20:00,61.48,61.49,61.38,61.38,24571.0,60.6326,60.6424,60.534,60.534,24571.0
2024-08-30 11:30:00,61.39,61.41,61.24,61.25,107726.0,60.5438,60.5635,60.3959,60.4057,107726.0
2024-08-30 11:40:00,61.26,61.33,61.25,61.29,97667.0,60.4156,60.4846,60.4057,60.4452,97667.0
2024-08-30 11:50:00,61.28,61.35,61.27,61.33,97267.0,60.4353,60.5044,60.4255,60.4846,97267.0
2024-08-30 12:00:00,61.32,61.4,61.22,61.4,155982.0,60.4748,60.5537,60.3762,60.5537,155982.0
2024-08-30 12:10:00,61.39,61.41,61.31,61.33,107677.0,60.5438,60.5635,60.4649,60.4846,107677.0
2024-08-30 12:20:00,61.32,61.34,61.2,61.22,64372.0,60.4748,60.4945,60.3564,60.3762,64372.0
2024-08-30 12:30:00,61.22,61.23,61.11,61.17,114988.0,60.3762,60.386,60.2677,60.3269,114988.0
2024-08-30 12:40:00,61.16,61.18,61.12,61.17,84340.0,60.317,60.3367,60.2775,60.3269,84340.0
2024-08-30 12:50:00,61.17,61.31,61.17,61.28,55753.0,60.3269,60.4649,60.3269,60.4353,55753.0
2024-08-30 13:00:00,61.29,61.34,61.24,61.26,73849.0,60.4452,60.4945,60.3959,60.4156,73849.0
2024-08-30 13:10:00,61.25,61.3,61.24,61.25,52521.0,60.4057,60.4551,60.3959,60.4057,52521.0
2024-08-30 13:20:00,61.25,61.28,61.21,61.24,68568.0,60.4057,60.4353,60.3663,60.3959,68568.0
2024-08-30 13:30:00,61.24,61.31,61.22,61.28,44401.0,60.3959,60.4649,60.3762,60.4353,44401.0
2024-08-30 13:40:00,61.27,61.32,61.27,61.32,42384.0,60.4255,60.4748,60.4255,60.4748,42384.0
2024-08-30 13:50:00,61.31,61.35,61.3,61.33,41107.0,60.4649,60.5044,60.4551,60.4846,41107.0
2024-08-30 14:00:00,61.33,61.44,61.31,61.44,50333.0,60.4846,60.5931,60.4649,60.5931,50333.0
2024-08-30 14:10:00,61.43,61.48,61.42,61.47,50586.0,60.5833,60.6326,60.5734,60.6227,50586.0
2024-08-30 14:20:00,61.45,61.5,61.44,61.47,47741.0,60.603,60.6523,60.5931,60.6227,47741.0
2024-08-30 14:30:00,61.45,61.52,61.43,61.51,47942.0,60.603,60.672,60.5833,60.6622,47942.0
2024-08-30 14:40:00,61.5,61.55,61.49,61.54,48894.0,60.6523,60.7016,60.6424,60.6918,48894.0
2024-08-30 14:50:00,61.54,61.58,61.51,61.55,178237.0,60.6918,60.7312,60.6622,60.7016,178237.0
2024-08-30 15:00:00,61.55,61.59,61.53,61.55,182804.0,60.7016,60.7411,60.6819,60.7016,182804.0
2024-08-30 15:10:00,61.55,61.57,61.49,61.57,59430.0,60.7016,60.7213,60.6424,60.7213,59430.0
2024-08-30 15:20:00,61.57,61.67,61.57,61.66,96011.0,60.7213,60.82,60.7213,60.8101,96011.0
2024-08-30 15:30:00,61.66,61.69,61.6,61.68,113842.0,60.8101,60.8397,60.7509,60.8298,113842.0
2024-08-30 15:40:00,61.68,61.7,61.64,61.69,150034.0,60.8298,60.8495,60.7904,60.8397,150034.0
2024-08-30 15:50:00,61.69,61.9,61.69,61.86,776078.0,60.8397,61.0468,60.8397,61.0073,776078.0
2024-09-03 09:30:00,61.35,61.69,61.35,61.46,269251.0,60.5044,60.8397,60.5044,60.6129,269251.0
2024-09-03 09:40:00,61.45,61.52,61.22,61.25,189553.0,60.603,60.672,60.3762,60.4057,189553.0
2024-09-03 09:50:00,61.25,61.27,61.04,61.23,1125630.0,60.4057,60.4255,60.1986,60.386,1125630.0
2024-09-03 10:00:00,61.22,61.22,60.78,60.89,552141.0,60.3762,60.3762,59.9422,60.0507,552141.0
2024-09-03 10:10:00,60.89,60.95,60.8,60.92,508927.0,60.0507,60.1099,59.962,60.0803,508927.0
2024-09-03 10:20:00,60.91,60.96,60.84,60.93,168399.0,60.0704,60.1197,60.0014,60.0902,168399.0
2024-09-03 10:30:00,60.91,60.92,60.82,60.84,188114.0,60.0704,60.0803,59.9817,60.0014,188114.0
2024-09-03 10:40:00,60.84,60.9,60.73,60.76,195876.0,60.0014,60.0606,59.8929,59.9225,195876.0
2024-09-03 10:50:00,60.77,60.82,60.75,60.81,141972.0,59.9324,59.9817,59.9126,59.9718,141972.0
2024-09-03 11:00:00,60.81,60.98,60.79,60.91,123887.0,59.9718,60.1395,59.9521,60.0704,123887.0
2024-09-03 11:10:00,60.92,60.98,60.9,60.91,84220.0,60.0803,60.1395,60.0606,60.0704,84220.0
2024-09-03 11:20:00,60.93,61.0,60.91,60.95,88520.0,60.0902,60.1592,60.0704,60.1099,88520.0
2024-09-03 11:30:00,60.96,60.98,60.9,60.91,108565.0,60.1197,60.1395,60.0606,60.0704,108565.0
2024-09-03 11:40:00,60.91,60.93,60.86,60.88,115216.0,60.0704,60.0902,60.0211,60.0408,115216.0
2024-09-03 11:50:00,60.89,60.94,60.85,60.86,145962.0,60.0507,60.1,60.0113,60.0211,145962.0
2024-09-03 12:00:00,60.85,60.89,60.78,60.78,101470.0,60.0113,60.0507,59.9422,59.9422,101470.0
2024-09-03 12:10:00,60.79,60.84,60.74,60.82,149903.0,59.9521,60.0014,59.9028,59.9817,149903.0
2024-09-03 12:20:00,60.8,60.82,60.69,60.75,175985.0,59.962,59.9817,59.8535,59.9126,175985.0
2024-09-03 12:30:00,60.75,60.75,60.66,60.69,83386.0,59.9126,59.9126,59.8239,59.8535,83386.0
2024-09-03 12:40:00,60.69,60.69,60.58,60.6,106423.0,59.8535,59.8535,59.745,59.7647,106423.0
2024-09-03 12:50:00,60.61,60.62,60.56,60.56,131478.0,59.7746,59.7844,59.7253,59.7253,131478.0
2024-09-03 13:00:00,60.55,60.61,60.52,60.58,151003.0,59.7154,59.7746,59.6858,59.745,151003.0
2024-09-03 13:10:00,60.59,60.59,60.49,60.56,156243.0,59.7548,59.7548,59.6562,59.7253,156243.0
2024-09-03 13:20:00,60.57,60.66,60.57,60.62,128228.0,59.7351,59.8239,59.7351,59.7844,128228.0
2024-09-03 13:30:00,60.61,60.65,60.53,60.64,135679.0,59.7746,59.814,59.6957,59.8042,135679.0
2024-09-03 13:40:00,60.63,60.64,60.55,60.56,87106.0,59.7943,59.8042,59.7154,59.7253,87106.0
2024-09-03 13:50:00,60.57,60.57,60.48,60.49,90170.0,59.7351,59.7351,59.6464,59.6562,90170.0
2024-09-03 14:00:00,60.5,60.5,60.41,60.43,126147.0,59.6661,59.6661,59.5773,59.5971,126147.0
2024-09-03 14:10:00,60.43,60.48,60.41,60.42,147593.0,59.5971,59.6464,59.5773,59.5872,147593.0
2024-09-03 14:20:00,60.43,60.47,60.41,60.41,89005.0,59.5971,59.6365,59.5773,59.5773,89005.0
2024-09-03 14:30:00,60.42,60.48,60.4,60.43,168332.0,59.5872,59.6464,59.5675,59.5971,168332.0
2024-09-03 14:40:00,60.44,60.45,60.4,60.41,169000.0,59.6069,59.6168,59.5675,59.5773,169000.0
2024-09-03 14:50:00,60.41,60.42,60.34,60.36,172584.0,59.5773,59.5872,59.5083,59.528,172584.0
2024-09-03 15:00:00,60.36,60.42,60.34,60.36,138096.0,59.528,59.5872,59.5083,59.528,138096.0
2024-09-03 15:10:00,60.37,60.44,60.35,60.37,219439.0,59.5379,59.6069,59.5182,59.5379,219439.0
2024-09-03 15:20:00,60.37,60.39,60.33,60.36,113786.0,59.5379,59.5576,59.4984,59.528,113786.0
2024-09-03 15:30:00,60.36,60.39,60.18,60.19,160501.0,59.528,59.5576,59.3505,59.3604,160501.0
2024-09-03 15:40:00,60.2,60.23,60.09,60.23,466368.0,59.3702,59.3998,59.2617,59.3998,466368.0
2024-09-03 15:50:00,60.23,60.3,60.1,60.28,661133.0,59.3998,59.4688,59.2716,59.4491,661133.0
2024-09-04 09:30:00,60.06,60.22,60.01,60.16,294404.0,59.2322,59.3899,59.1828,59.3308,294404.0
2024-09-04 09:40:00,60.2,60.25,59.98,60.07,249224.0,59.3702,59.4195,59.1533,59.242,249224.0
2024-09-04 09:50:00,60.06,60.36,60.02,60.33,276631.0,59.2322,59.528,59.1927,59.4984,276631.0
2024-09-04 10:00:00,60.32,60.32,59.93,60.22,756543.0,59.4886,59.4886,59.1039,59.3899,756543.0
2024-09-04 10:10:00,60.23,60.28,60.13,60.22,315598.0,59.3998,59.4491,59.3012,59.3899,315598.0
2024-09-04 10:20:00,60.22,60.32,60.18,60.29,227450.0,59.3899,59.4886,59.3505,59.459,227450.0
2024-09-04 10:30:00,60.3,60.43,60.22,60.4,156021.0,59.4688,59.5971,59.3899,59.5675,156021.0
2024-09-04 10:40:00,60.38,60.51,60.34,60.42,126070.0,59.5477,59.6759,59.5083,59.5872,126070.0
2024-09-04 10:50:00,60.43,60.52,60.4,60.5,114170.0,59.5971,59.6858,59.5675,59.6661,114170.0
2024-09-04 11:00:00,60.5,60.54,60.4,60.41,442431.0,59.6661,59.7055,59.5675,59.5773,442431.0
2024-09-04 11:10:00,60.4,60.43,60.29,60.35,191746.0,59.5675,59.5971,59.459,59.5182,191746.0
2024-09-04 11:20:00,60.35,60.37,60.24,60.25,107134.0,59.5182,59.5379,59.4097,59.4195,107134.0
2024-09-04 11:30:00,60.24,60.28,60.16,60.23,449147.0,59.4097,59.4491,59.3308,59.3998,449147.0
2024-09-04 11:40:00,60.21,60.27,60.17,60.2,102987.0,59.3801,59.4393,59.3406,59.3702,102987.0
2024-09-04 11:50:00,60.2,60.22,60.14,60.17,79371.0,59.3702,59.3899,59.311,59.3406,79371.0
2024-09-04 12:00:00,60.17,60.19,60.09,60.15,58894.0,59.3406,59.3604,59.2617,59.3209,58894.0
2024-09-04 12:10:00,60.16,60.18,60.09,60.14,216941.0,59.3308,59.3505,59.2617,59.311,216941.0
2024-09-04 12:20:00,60.13,60.24,60.13,60.19,71366.0,59.3012,59.4097,59.3012,59.3604,71366.0
2024-09-04 12:30:00,60.18,60.29,60.17,60.26,159940.0,59.3505,59.459,59.3406,59.4294,159940.0
2024-09-04 12:40:00,60.26,60.26,60.12,60.19,80930.0,59.4294,59.4294,59.2913,59.3604,80930.0
2024-09-04 12:50:00,60.19,60.23,60.15,60.2,297394.0,59.3604,59.3998,59.3209,59.3702,297394.0
2024-09-04 13:00:00,60.18,60.2,60.11,60.18,112438.0,59.3505,59.3702,59.2815,59.3505,112438.0
2024-09-04 13:10:00,60.18,60.21,60.11,60.16,223753.0,59.3505,59.3801,59.2815,59.3308,223753.0
2024-09-04 13:20:00,60.16,60.19,60.1,60.12,90811.0,59.3308,59.3604,59.2716,59.2913,90811.0
2024-09-04 13:30:00,60.11,60.15,60.08,60.14,167892.0,59.2815,59.3209,59.2519,59.311,167892.0
2024-09-04 13:40:00,60.14,60.15,60.05,60.05,90004.0,59.311,59.3209,59.2223,59.2223,90004.0
2024-09-04 13:50:00,60.05,60.08,59.97,60.07,474589.0,59.2223,59.2519,59.1434,59.242,474589.0
2024-09-04 14:00:00,60.07,60.07,59.98,59.99,240873.0,59.242,59.242,59.1533,59.1631,240873.0
2024-09-04 14:10:00,60.01,60.09,59.98,60.03,168375.0,59.1828,59.2617,59.1533,59.2026,168375.0
2024-09-04 14:20:00,60.03,60.13,60.02,60.11,137426.0,59.2026,59.3012,59.1927,59.2815,137426.0
2024-09-04 14:30:00,60.1,60.14,59.98,60.0,259189.0,59.2716,59.311,59.1533,59.173,259189.0
2024-09-04 14:40:00,60.0,60.04,59.97,60.02,118545.0,59.173,59.2124,59.1434,59.1927,118545.0
2024-09-04 14:50:00,60.02,60.05,59.97,59.98,166250.0,59.1927,59.2223,59.1434,59.1533,166250.0
2024-09-04 15:00:00,59.97,59.98,59.92,59.94,123128.0,59.1434,59.1533,59.0941,59.1138,123128.0
2024-09-04 15:10:00,59.94,60.0,59.92,59.97,161463.0,59.1138,59.173,59.0941,59.1434,161463.0
2024-09-04 15:20:00,59.96,60.08,59.96,60.05,131792.0,59.1335,59.2519,59.1335,59.2223,131792.0
2024-09-04 15:30:00,60.06,60.06,59.93,60.01,114440.0,59.2322,59.2322,59.1039,59.1828,114440.0
2024-09-04 15:40:00,60.01,60.1,60.0,60.08,124060.0,59.1828,59.2716,59.173,59.2519,124060.0
2024-09-04 15:50:00,60.08,60.16,60.0,60.08,526726.0,59.2519,59.3308,59.173,59.2519,526726.0
2024-09-05 09:30:00,60.24,60.24,59.89,59.9,382622.0,59.4097,59.4097,59.0645,59.0744,382622.0
2024-09-05 09:40:00,59.91,60.12,59.87,59.9,220645.0,59.0842,59.2913,59.0448,59.0744,220645.0
2024-09-05 09:50:00,59.91,59.96,59.79,59.81,108761.0,59.0842,59.1335,58.9659,58.9856,108761.0
2024-09-05 10:00:00,59.82,60.22,59.82,60.09,337976.0,58.9955,59.3899,58.9955,59.2617,337976.0
2024-09-05 10:10:00,60.1,60.1,59.88,60.0,191917.0,59.2716,59.2716,59.0546,59.173,191917.0
2024-09-05 10:20:00,60.0,60.12,59.95,59.96,189495.0,59.173,59.2913,59.1237,59.1335,189495.0
2024-09-05 10:30:00,59.97,60.06,59.96,59.96,120484.0,59.1434,59.2322,59.1335,59.1335,120484.0
2024-09-05 10:40:00,59.95,59.99,59.81,59.82,140737.0,59.1237,59.1631,58.9856,58.9955,140737.0
2024-09-05 10:50:00,59.8,59.87,59.75,59.8,179118.0,58.9757,59.0448,58.9264,58.9757,179118.0
2024-09-05 11:00:00,59.8,59.86,59.73,59.8,194316.0,58.9757,59.0349,58.9067,58.9757,194316.0
2024-09-05 11:10:00,59.81,59.81,59.61,59.67,121724.0,58.9856,58.9856,58.7884,58.8475,121724.0
2024-09-05 11:20:00,59.68,59.7,59.54,59.54,162617.0,58.8574,58.8771,58.7193,58.7193,162617.0
2024-09-05 11:30:00,59.54,59.62,59.5,59.56,87799.0,58.7193,58.7982,58.6799,58.739,87799.0
2024-09-05 11:40:00,59.57,59.59,59.52,59.59,74989.0,58.7489,58.7686,58.6996,58.7686,74989.0
2024-09-05 11:50:00,59.59,59.61,59.5,59.52,144192.0,58.7686,58.7884,58.6799,58.6996,144192.0
2024-09-05 12:00:00,59.51,59.6,59.5,59.59,100296.0,58.6897,58.7785,58.6799,58.7686,100296.0
2024-09-05 12:10:00,59.58,59.58,59.49,59.57,107258.0,58.7588,58.7588,58.67,58.7489,107258.0
2024-09-05 12:20:00,59.57,59.71,59.56,59.68,129327.0,58.7489,58.887,58.739,58.8574,129327.0
2024-09-05 12:30:00,59.68,59.69,59.62,59.63,187073.0,58.8574,58.8673,58.7982,58.8081,187073.0
2024-09-05 12:40:00,59.64,59.7,59.63,59.66,66487.0,58.8179,58.8771,58.8081,58.8377,66487.0
2024-09-05 12:50:00,59.65,59.76,59.65,59.71,56159.0,58.8278,58.9363,58.8278,58.887,56159.0
2024-09-05 13:00:00,59.72,59.72,59.61,59.65,67941.0,58.8968,58.8968,58.7884,58.8278,67941.0
2024-09-05 13:10:00,59.66,59.7,59.6,59.68,104950.0,58.8377,58.8771,58.7785,58.8574,104950.0
2024-09-05 13:20:00,59.67,59.7,59.61,59.62,48056.0,58.8475,58.8771,58.7884,58.7982,48056.0
2024-09-05 13:30:00,59.61,59.76,59.61,59.72,123334.0,58.7884,58.9363,58.7884,58.8968,123334.0
2024-09-05 13:40:00,59.72,59.88,59.71,59.84,136637.0,58.8968,59.0546,58.887,59.0152,136637.0
2024-09-05 13:50:00,59.84,59.87,59.8,59.86,177864.0,59.0152,59.0448,58.9757,59.0349,177864.0
2024-09-05 14:00:00,59.88,59.89,59.83,59.83,107233.0,59.0546,59.0645,59.0053,59.0053,107233.0
2024-09-05 14:10:00,59.83,59.86,59.8,59.84,118494.0,59.0053,59.0349,58.9757,59.0152,118494.0
2024-09-05 14:20:00,59.85,59.86,59.77,59.79,154741.0,59.025,59.0349,58.9461,58.9659,154741.0
2024-09-05 14:30:00,59.77,59.85,59.77,59.81,163133.0,58.9461,59.025,58.9461,58.9856,163133.0
2024-09-05 14:40:00,59.81,59.88,59.79,59.88,133404.0,58.9856,59.0546,58.9659,59.0546,133404.0
2024-09-05 14:50:00,59.87,59.91,59.79,59.8,114375.0,59.0448,59.0842,58.9659,58.9757,114375.0
2024-09-05 15:00:00,59.79,59.79,59.72,59.72,126781.0,58.9659,58.9659,58.8968,58.8968,126781.0
2024-09-05 15:10:00,59.72,59.73,59.6,59.63,187768.0,58.8968,58.9067,58.7785,58.8081,187768.0
2024-09-05 15:20:00,59.63,59.75,59.6,59.73,117905.0,58.8081,58.9264,58.7785,58.9067,117905.0
2024-09-05 15:30:00,59.73,59.83,59.72,59.73,269743.0,58.9067,59.0053,58.8968,58.9067,269743.0
2024-09-05 15:40:00,59.73,59.73,59.61,59.7,207246.0,58.9067,58.9067,58.7884,58.8771,207246.0
2024-09-05 15:50:00,59.69,59.71,59.56,59.7,510035.0,58.8673,58.887,58.739,58.8771,510035.0
2024-09-06 09:30:00,59.71,60.1,59.69,59.91,207554.0,58.887,59.2716,58.8673,59.0842,207554.0
2024-09-06 09:40:00,59.92,60.08,59.84,59.99,190342.0,59.0941,59.2519,59.0152,59.1631,190342.0
2024-09-06 09:50:00,59.98,60.05,59.84,59.84,117985.0,59.1533,59.2223,59.0152,59.0152,117985.0
2024-09-06 10:00:00,59.85,59.86,59.58,59.65,211566.0,59.025,59.0349,58.7588,58.8278,211566.0
2024-09-06 10:10:00,59.64,59.71,59.44,59.55,159177.0,58.8179,58.887,58.6207,58.7292,159177.0
2024-09-06 10:20:00,59.57,59.61,59.24,59.27,130396.0,58.7489,58.7884,58.4235,58.453,130396.0
2024-09-06 10:30:00,59.28,59.36,59.14,59.22,239151.0,58.4629,58.5418,58.3248,58.4037,239151.0
2024-09-06 10:40:00,59.23,59.23,59.09,59.15,150411.0,58.4136,58.4136,58.2755,58.3347,150411.0
2024-09-06 10:50:00,59.14,59.15,58.97,59.02,131901.0,58.3248,58.3347,58.1572,58.2065,131901.0
2024-09-06 11:00:00,59.02,59.49,59.01,59.13,810875.0,58.2065,58.67,58.1966,58.315,810875.0
2024-09-06 11:10:00,59.14,59.19,58.91,58.96,231095.0,58.3248,58.3741,58.098,58.1473,231095.0
2024-09-06 11:20:00,58.97,59.03,58.89,58.91,148107.0,58.1572,58.2163,58.0783,58.098,148107.0
2024-09-06 11:30:00,58.93,59.05,58.9,58.94,113486.0,58.1177,58.2361,58.0881,58.1276,113486.0
2024-09-06 11:40:00,58.95,58.96,58.82,58.89,102040.0,58.1375,58.1473,58.0092,58.0783,102040.0
2024-09-06 11:50:00,58.89,58.93,58.82,58.86,99810.0,58.0783,58.1177,58.0092,58.0487,99810.0
2024-09-06 12:00:00,58.86,58.93,58.83,58.9,108345.0,58.0487,58.1177,58.0191,58.0881,108345.0
2024-09-06 12:10:00,58.9,58.94,58.81,58.83,112204.0,58.0881,58.1276,57.9994,58.0191,112204.0
2024-09-06 12:20:00,58.83,58.91,58.79,58.82,209538.0,58.0191,58.098,57.9797,58.0092,209538.0
2024-09-06 12:30:00,58.81,58.94,58.78,58.83,92025.0,57.9994,58.1276,57.9698,58.0191,92025.0
2024-09-06 12:40:00,58.83,58.89,58.77,58.8,176500.0,58.0191,58.0783,57.9599,57.9895,176500.0
2024-09-06 12:50:00,58.8,58.94,58.78,58.92,150048.0,57.9895,58.1276,57.9698,58.1079,150048.0
2024-09-06 13:00:00,58.91,59.02,58.86,58.99,119335.0,58.098,58.2065,58.0487,58.1769,119335.0
2024-09-06 13:10:00,59.0,59.04,58.96,58.98,79383.0,58.1868,58.2262,58.1473,58.167,79383.0
2024-09-06 13:20:00,58.98,59.1,58.97,59.01,137026.0,58.167,58.2854,58.1572,58.1966,137026.0
2024-09-06 13:30:00,59.0,59.02,58.94,58.96,134344.0,58.1868,58.2065,58.1276,58.1473,134344.0
2024-09-06 13:40:00,58.96,59.01,58.95,58.98,178443.0,58.1473,58.1966,58.1375,58.167,178443.0
2024-09-06 13:50:00,58.99,59.11,58.97,59.04,180806.0,58.1769,58.2952,58.1572,58.2262,180806.0
2024-09-06 14:00:00,59.05,59.05,58.92,58.95,100016.0,58.2361,58.2361,58.1079,58.1375,100016.0
2024-09-06 14:10:00,58.95,58.99,58.87,58.88,124303.0,58.1375,58.1769,58.0586,58.0684,124303.0
2024-09-06 14:20:00,58.89,58.92,58.84,58.88,101716.0,58.0783,58.1079,58.029,58.0684,101716.0
2024-09-06 14:30:00,58.87,58.91,58.76,58.81,89926.0,58.0586,58.098,57.9501,57.9994,89926.0
2024-09-06 14:40:00,58.82,58.88,58.8,58.87,120744.0,58.0092,58.0684,57.9895,58.0586,120744.0
2024-09-06 14:50:00,58.88,58.91,58.83,58.9,127820.0,58.0684,58.098,58.0191,58.0881,127820.0
2024-09-06 15:00:00,58.91,59.02,58.9,59.01,128623.0,58.098,58.2065,58.0881,58.1966,128623.0
2024-09-06 15:10:00,59.01,59.03,58.95,58.96,86456.0,58.1966,58.2163,58.1375,58.1473,86456.0
2024-09-06 15:20:00,58.97,59.09,58.96,59.02,130918.0,58.1572,58.2755,58.1473,58.2065,130918.0
2024-09-06 15:30:00,59.03,59.03,58.86,58.88,134387.0,58.2163,58.2163,58.0487,58.0684,134387.0
2024-09-06 15:40:00,58.88,59.03,58.85,59.02,181790.0,58.0684,58.2163,58.0388,58.2065,181790.0
2024-09-06 15:50:00,59.02,59.04,58.81,58.88,668546.0,58.2065,58.2262,57.9994,58.0684,668546.0
2024-09-09 09:30:00,59.03,59.18,58.93,59.13,554245.0,58.2163,58.3643,58.1177,58.315,554245.0
2024-09-09 09:40:00,59.13,59.17,58.95,58.99,271302.0,58.315,58.3544,58.1375,58.1769,271302.0
2024-09-09 09:50:00,58.98,59.11,58.93,59.06,200716.0,58.167,58.2952,58.1177,58.2459,200716.0
2024-09-09 10:00:00,59.08,59.28,59.08,59.28,200380.0,58.2657,58.4629,58.2657,58.4629,200380.0
2024-09-09 10:10:00,59.28,59.4,59.27,59.34,141046.0,58.4629,58.5812,58.453,58.5221,141046.0
2024-09-09 10:20:00,59.34,59.38,59.22,59.22,207478.0,58.5221,58.5615,58.4037,58.4037,207478.0
2024-09-09 10:30:00,59.23,59.29,59.17,59.25,290980.0,58.4136,58.4728,58.3544,58.4333,290980.0
2024-09-09 10:40:00,59.25,59.26,59.17,59.26,120177.0,58.4333,58.4432,58.3544,58.4432,120177.0
2024-09-09 10:50:00,59.25,59.26,59.17,59.19,254757.0,58.4333,58.4432,58.3544,58.3741,254757.0
2024-09-09 11:00:00,59.18,59.23,59.13,59.18,146604.0,58.3643,58.4136,58.315,58.3643,146604.0
2024-09-09 11:10:00,59.18,59.19,59.03,59.08,178631.0,58.3643,58.3741,58.2163,58.2657,178631.0
2024-09-09 11:20:00,59.09,59.2,59.09,59.2,197170.0,58.2755,58.384,58.2755,58.384,197170.0
2024-09-09 11:30:00,59.2,59.28,59.2,59.28,215007.0,58.384,58.4629,58.384,58.4629,215007.0
2024-09-09 11:40:00,59.29,59.36,59.24,59.35,170864.0,58.4728,58.5418,58.4235,58.5319,170864.0
2024-09-09 11:50:00,59.35,59.4,59.34,59.38,102338.0,58.5319,58.5812,58.5221,58.5615,102338.0
2024-09-09 12:00:00,59.37,59.4,59.35,59.4,112857.0,58.5517,58.5812,58.5319,58.5812,112857.0
2024-09-09 12:10:00,59.4,59.46,59.39,59.46,73804.0,58.5812,58.6404,58.5714,58.6404,73804.0
2024-09-09 12:20:00,59.46,59.46,59.42,59.43,80492.0,58.6404,58.6404,58.601,58.6108,80492.0
2024-09-09 12:30:00,59.42,59.47,59.41,59.45,100208.0,58.601,58.6503,58.5911,58.6306,100208.0
2024-09-09 12:40:00,59.46,59.51,59.45,59.48,113907.0,58.6404,58.6897,58.6306,58.6601,113907.0
2024-09-09 12:50:00,59.49,59.53,59.46,59.5,188920.0,58.67,58.7095,58.6404,58.6799,188920.0
2024-09-09 13:00:00,59.5,59.53,59.48,59.51,96807.0,58.6799,58.7095,58.6601,58.6897,96807.0
2024-09-09 13:10:00,59.51,59.52,59.45,59.47,110125.0,58.6897,58.6996,58.6306,58.6503,110125.0
2024-09-09 13:20:00,59.46,59.47,59.42,59.44,87676.0,58.6404,58.6503,58.601,58.6207,87676.0
2024-09-09 13:30:00,59.43,59.43,59.33,59.4,106337.0,58.6108,58.6108,58.5122,58.5812,106337.0
2024-09-09 13:40:00,59.4,59.42,59.29,59.35,130606.0,58.5812,58.601,58.4728,58.5319,130606.0
2024-09-09 13:50:00,59.35,59.35,59.25,59.27,104033.0,58.5319,58.5319,58.4333,58.453,104033.0
2024-09-09 14:00:00,59.26,59.29,59.23,59.25,202050.0,58.4432,58.4728,58.4136,58.4333,202050.0
2024-09-09 14:10:00,59.24,59.31,59.23,59.3,719826.0,58.4235,58.4925,58.4136,58.4826,719826.0
2024-09-09 14:20:00,59.3,59.34,59.27,59.27,161009.0,58.4826,58.5221,58.453,58.453,161009.0
2024-09-09 14:30:00,59.27,59.3,59.18,59.19,145949.0,58.453,58.4826,58.3643,58.3741,145949.0
2024-09-09 14:40:00,59.19,59.31,59.18,59.28,165196.0,58.3741,58.4925,58.3643,58.4629,165196.0
2024-09-09 14:50:00,59.28,59.3,59.23,59.24,260074.0,58.4629,58.4826,58.4136,58.4235,260074.0
2024-09-09 15:00:00,59.23,59.28,59.19,59.27,257128.0,58.4136,58.4629,58.3741,58.453,257128.0
2024-09-09 15:10:00,59.27,59.28,59.22,59.23,162073.0,58.453,58.4629,58.4037,58.4136,162073.0
2024-09-09 15:20:00,59.23,59.28,59.19,59.28,180350.0,58.4136,58.4629,58.3741,58.4629,180350.0
2024-09-09 15:30:00,59.27,59.27,59.16,59.19,198908.0,58.453,58.453,58.3446,58.3741,198908.0
2024-09-09 15:40:00,59.18,59.24,59.14,59.14,171039.0,58.3643,58.4235,58.3248,58.3248,171039.0
2024-09-09 15:50:00,59.13,59.17,59.06,59.14,806888.0,58.315,58.3544,58.2459,58.3248,806888.0
2024-09-10 09:30:00,59.19,59.24,58.91,59.0,282190.0,58.3741,58.4235,58.098,58.1868,282190.0
2024-09-10 09:40:00,59.0,59.11,58.98,59.03,150103.0,58.1868,58.2952,58.167,58.2163,150103.0
2024-09-10 09:50:00,59.02,59.1,58.94,59.0,118694.0,58.2065,58.2854,58.1276,58.1868,118694.0
2024-09-10 10:00:00,58.97,58.99,58.73,58.84,160329.0,58.1572,58.1769,57.9205,58.029,160329.0
2024-09-10 10:10:00,58.83,58.84,58.61,58.69,212071.0,58.0191,58.029,57.8021,57.881,212071.0
2024-09-10 10:20:00,58.69,58.78,58.59,58.76,156970.0,57.881,57.9698,57.7824,57.9501,156970.0
2024-09-10 10:30:00,58.75,58.81,58.66,58.79,103913.0,57.9402,57.9994,57.8514,57.9797,103913.0
2024-09-10 10:40:00,58.79,58.94,58.75,58.93,63068.0,57.9797,58.1276,57.9402,58.1177,63068.0
2024-09-10 10:50:00,58.94,58.94,58.83,58.89,63032.0,58.1276,58.1276,58.0191,58.0783,63032.0
2024-09-10 11:00:00,58.9,59.02,58.85,59.01,71495.0,58.0881,58.2065,58.0388,58.1966,71495.0
2024-09-10 11:10:00,59.02,59.07,58.99,59.04,70031.0,58.2065,58.2558,58.1769,58.2262,70031.0
2024-09-10 11:20:00,59.04,59.08,58.99,59.05,67455.0,58.2262,58.2657,58.1769,58.2361,67455.0
2024-09-10 11:30:00,59.05,59.06,58.84,58.86,112586.0,58.2361,58.2459,58.029,58.0487,112586.0
2024-09-10 11:40:00,58.87,58.9,58.78,58.79,110379.0,58.0586,58.0881,57.9698,57.9797,110379.0
2024-09-10 11:50:00,58.79,58.79,58.62,58.63,167096.0,57.9797,57.9797,57.812,57.8219,167096.0
2024-09-10 12:00:00,58.62,58.65,58.55,58.58,98838.0,57.812,57.8416,57.743,57.7726,98838.0
2024-09-10 12:10:00,58.58,58.61,58.54,58.59,133588.0,57.7726,57.8021,57.7331,57.7824,133588.0
2024-09-10 12:20:00,58.59,58.6,58.54,58.57,70362.0,57.7824,57.7923,57.7331,57.7627,70362.0
2024-09-10 12:30:00,58.54,58.64,58.54,58.6,61260.0,57.7331,57.8317,57.7331,57.7923,61260.0
2024-09-10 12:40:00,58.61,58.65,58.58,58.64,46495.0,57.8021,57.8416,57.7726,57.8317,46495.0
2024-09-10 12:50:00,58.63,58.71,58.62,58.64,68590.0,57.8219,57.9008,57.812,57.8317,68590.0
2024-09-10 13:00:00,58.64,58.7,58.62,58.69,59575.0,57.8317,57.8909,57.812,57.881,59575.0
2024-09-10 13:10:00,58.69,58.76,58.69,58.71,128505.0,57.881,57.9501,57.881,57.9008,128505.0
2024-09-10 13:20:00,58.71,58.74,58.65,58.69,124903.0,57.9008,57.9303,57.8416,57.881,124903.0
2024-09-10 13:30:00,58.69,58.78,58.69,58.76,121842.0,57.881,57.9698,57.881,57.9501,121842.0
2024-09-10 13:40:00,58.77,58.78,58.72,58.73,78662.0,57.9599,57.9698,57.9106,57.9205,78662.0
2024-09-10 13:50:00,58.73,58.76,58.72,58.75,50447.0,57.9205,57.9501,57.9106,57.9402,50447.0
2024-09-10 14:00:00,58.75,58.84,58.75,58.83,68457.0,57.9402,58.029,57.9402,58.0191,68457.0
2024-09-10 14:10:00,58.84,58.88,58.8,58.87,624088.0,58.029,58.0684,57.9895,58.0586,624088.0
2024-09-10 14:20:00,58.86,58.93,58.8,58.93,91862.0,58.0487,58.1177,57.9895,58.1177,91862.0
2024-09-10 14:30:00,58.93,58.97,58.91,58.95,53298.0,58.1177,58.1572,58.098,58.1375,53298.0
2024-09-10 14:40:00,58.96,58.99,58.93,58.97,204408.0,58.1473,58.1769,58.1177,58.1572,204408.0
2024-09-10 14:50:00,58.97,58.99,58.96,58.98,90556.0,58.1572,58.1769,58.1473,58.167,90556.0
2024-09-10 15:00:00,58.97,58.99,58.93,58.94,129718.0,58.1572,58.1769,58.1177,58.1276,129718.0
2024-09-10 15:10:00,58.94,58.97,58.93,58.95,215821.0,58.1276,58.1572,58.1177,58.1375,215821.0
2024-09-10 15:20:00,58.96,59.03,58.95,59.0,279978.0,58.1473,58.2163,58.1375,58.1868,279978.0
2024-09-10 15:30:00,59.01,59.01,58.88,58.9,292373.0,58.1966,58.1966,58.0684,58.0881,292373.0
2024-09-10 15:40:00,58.89,59.02,58.89,58.98,225511.0,58.0783,58.2065,58.0783,58.167,225511.0
2024-09-10 15:50:00,58.98,59.04,58.93,59.01,821122.0,58.167,58.2262,58.1177,58.1966,821122.0
2024-09-11 09:30:00,58.81,58.89,58.5,58.57,576442.0,57.9994,58.0783,57.6937,57.7627,576442.0
2024-09-11 09:40:00,58.55,58.64,58.49,58.54,402190.0,57.743,57.8317,57.6838,57.7331,402190.0
2024-09-11 09:50:00,58.53,58.53,58.38,58.41,254651.0,57.7232,57.7232,57.5753,57.6049,254651.0
2024-09-11 10:00:00,58.39,58.44,58.2,58.27,146991.0,57.5852,57.6345,57.3978,57.4668,146991.0
2024-09-11 10:10:00,58.27,58.3,58.04,58.05,272928.0,57.4668,57.4964,57.24,57.2499,272928.0
2024-09-11 10:20:00,58.06,58.17,57.99,58.01,208875.0,57.2597,57.3682,57.1907,57.2104,208875.0
2024-09-11 10:30:00,58.01,58.05,57.92,58.04,231842.0,57.2104,57.2499,57.1216,57.24,231842.0
2024-09-11 10:40:00,58.04,58.04,57.95,57.98,205545.0,57.24,57.24,57.1512,57.1808,205545.0
2024-09-11 10:50:00,57.98,58.15,57.98,58.14,1746209.0,57.1808,57.3485,57.1808,57.3386,1746209.0
2024-09-11 11:00:00,58.13,58.23,58.09,58.17,168239.0,57.3288,57.4274,57.2893,57.3682,168239.0
2024-09-11 11:10:00,58.17,58.34,58.15,58.29,559152.0,57.3682,57.5359,57.3485,57.4865,559152.0
2024-09-11 11:20:00,58.29,58.34,58.25,58.32,222352.0,57.4865,57.5359,57.4471,57.5161,222352.0
2024-09-11 11:30:00,58.33,58.5,58.32,58.48,140667.0,57.526,57.6937,57.5161,57.6739,140667.0
2024-09-11 11:40:00,58.49,58.55,58.47,58.5,166058.0,57.6838,57.743,57.6641,57.6937,166058.0
2024-09-11 11:50:00,58.5,58.51,58.29,58.43,190711.0,57.6937,57.7035,57.4865,57.6246,190711.0
2024-09-11 12:00:00,58.42,58.61,58.4,58.53,221843.0,57.6148,57.8021,57.595,57.7232,221843.0
2024-09-11 12:10:00,58.53,58.58,58.51,58.57,129262.0,57.7232,57.7726,57.7035,57.7627,129262.0
2024-09-11 12:20:00,58.58,58.66,58.55,58.65,79962.0,57.7726,57.8514,57.743,57.8416,79962.0
2024-09-11 12:30:00,58.65,58.7,58.62,58.7,77059.0,57.8416,57.8909,57.812,57.8909,77059.0
2024-09-11 12:40:00,58.7,58.73,58.66,58.71,80876.0,57.8909,57.9205,57.8514,57.9008,80876.0
2024-09-11 12:50:00,58.71,58.77,58.7,58.74,53370.0,57.9008,57.9599,57.8909,57.9303,53370.0
2024-09-11 13:00:00,58.74,58.87,58.73,58.84,121437.0,57.9303,58.0586,57.9205,58.029,121437.0
2024-09-11 13:10:00,58.85,58.94,58.85,58.91,127486.0,58.0388,58.1276,58.0388,58.098,127486.0
2024-09-11 13:20:00,58.91,58.91,58.85,58.88,168431.0,58.098,58.098,58.0388,58.0684,168431.0
2024-09-11 13:30:00,58.88,58.95,58.88,58.95,164408.0,58.0684,58.1375,58.0684,58.1375,164408.0
2024-09-11 13:40:00,58.95,59.06,58.94,59.05,58579.0,58.1375,58.2459,58.1276,58.2361,58579.0
2024-09-11 13:50:00,59.05,59.08,58.89,58.94,93149.0,58.2361,58.2657,58.0783,58.1276,93149.0
2024-09-11 14:00:00,58.93,58.99,58.91,58.97,54214.0,58.1177,58.1769,58.098,58.1572,54214.0
2024-09-11 14:10:00,58.97,58.99,58.9,58.93,329669.0,58.1572,58.1769,58.0881,58.1177,329669.0
2024-09-11 14:20:00,58.93,59.02,58.92,59.0,70055.0,58.1177,58.2065,58.1079,58.1868,70055.0
2024-09-11 14:30:00,59.01,59.13,59.0,59.13,135256.0,58.1966,58.315,58.1868,58.315,135256.0
2024-09-11 14:40:00,59.14,59.24,59.14,59.17,288556.0,58.3248,58.4235,58.3248,58.3544,288556.0
2024-09-11 14:50:00,59.17,59.18,59.06,59.1,86117.0,58.3544,58.3643,58.2459,58.2854,86117.0
2024-09-11 15:00:00,59.1,59.14,59.04,59.12,91486.0,58.2854,58.3248,58.2262,58.3051,91486.0
2024-09-11 15:10:00,59.12,59.18,59.08,59.14,217687.0,58.3051,58.3643,58.2657,58.3248,217687.0
2024-09-11 15:20:00,59.14,59.23,59.13,59.23,226625.0,58.3248,58.4136,58.315,58.4136,226625.0
2024-09-11 15:30:00,59.22,59.25,59.14,59.15,269160.0,58.4037,58.4333,58.3248,58.3347,269160.0
2024-09-11 15:40:00,59.15,59.18,59.07,59.17,330262.0,58.3347,58.3643,58.2558,58.3544,330262.0
2024-09-11 15:50:00,59.17,59.31,59.1,59.24,661435.0,58.3544,58.4925,58.2854,58.4235,661435.0
2024-09-12 09:30:00,59.37,59.6,59.33,59.4,452786.0,58.5517,58.7785,58.5122,58.5812,452786.0
2024-09-12 09:40:00,59.37,59.47,59.11,59.13,246886.0,58.5517,58.6503,58.2952,58.315,246886.0
2024-09-12 09:50:00,59.13,59.25,59.04,59.12,142764.0,58.315,58.4333,58.2262,58.3051,142764.0
2024-09-12 10:00:00,59.11,59.15,59.02,59.15,90642.0,58.2952,58.3347,58.2065,58.3347,90642.0
2024-09-12 10:10:00,59.15,59.41,59.15,59.4,84937.0,58.3347,58.5911,58.3347,58.5812,84937.0
2024-09-12 10:20:00,59.4,59.5,59.38,59.5,94892.0,58.5812,58.6799,58.5615,58.6799,94892.0
2024-09-12 10:30:00,59.5,59.58,59.43,59.55,257469.0,58.6799,58.7588,58.6108,58.7292,257469.0
2024-09-12 10:40:00,59.55,59.64,59.53,59.63,111722.0,58.7292,58.8179,58.7095,58.8081,111722.0
2024-09-12 10:50:00,59.64,59.65,59.41,59.42,134816.0,58.8179,58.8278,58.5911,58.601,134816.0
2024-09-12 11:00:00,59.42,59.51,59.39,59.47,70204.0,58.601,58.6897,58.5714,58.6503,70204.0
2024-09-12 11:10:00,59.45,59.6,59.44,59.55,99817.0,58.6306,58.7785,58.6207,58.7292,99817.0
2024-09-12 11:20:00,59.54,59.57,59.48,59.53,69627.0,58.7193,58.7489,58.6601,58.7095,69627.0
2024-09-12 11:30:00,59.53,59.59,59.51,59.57,134098.0,58.7095,58.7686,58.6897,58.7489,134098.0
2024-09-12 11:40:00,59.57,59.6,59.45,59.47,90669.0,58.7489,58.7785,58.6306,58.6503,90669.0
2024-09-12 11:50:00,59.48,59.49,59.41,59.43,261932.0,58.6601,58.67,58.5911,58.6108,261932.0
2024-09-12 12:00:00,59.44,59.48,59.42,59.47,145799.0,58.6207,58.6601,58.601,58.6503,145799.0
2024-09-12 12:10:00,59.46,59.49,59.41,59.48,65535.0,58.6404,58.67,58.5911,58.6601,65535.0
2024-09-12 12:20:00,59.48,59.51,59.43,59.45,66041.0,58.6601,58.6897,58.6108,58.6306,66041.0
2024-09-12 12:30:00,59.43,59.47,59.4,59.41,74398.0,58.6108,58.6503,58.5812,58.5911,74398.0
2024-09-12 12:40:00,59.41,59.5,59.39,59.49,62894.0,58.5911,58.6799,58.5714,58.67,62894.0
2024-09-12 12:50:00,59.51,59.66,59.51,59.64,78510.0,58.6897,58.8377,58.6897,58.8179,78510.0
2024-09-12 13:00:00,59.64,59.66,59.6,59.65,608711.0,58.8179,58.8377,58.7785,58.8278,608711.0
2024-09-12 13:10:00,59.65,59.65,59.6,59.64,92229.0,58.8278,58.8278,58.7785,58.8179,92229.0
2024-09-12 13:20:00,59.63,59.68,59.6,59.68,66828.0,58.8081,58.8574,58.7785,58.8574,66828.0
2024-09-12 13:30:00,59.67,59.75,59.67,59.75,51738.0,58.8475,58.9264,58.8475,58.9264,51738.0
2024-09-12 13:40:00,59.75,59.82,59.73,59.8,86427.0,58.9264,58.9955,58.9067,58.9757,86427.0
2024-09-12 13:50:00,59.79,59.88,59.78,59.84,112134.0,58.9659,59.0546,58.956,59.0152,112134.0
2024-09-12 14:00:00,59.85,59.85,59.71,59.73,79310.0,59.025,59.025,58.887,58.9067,79310.0
2024-09-12 14:10:00,59.73,59.76,59.68,59.69,104994.0,58.9067,58.9363,58.8574,58.8673,104994.0
2024-09-12 14:20:00,59.69,59.76,59.68,59.71,143955.0,58.8673,58.9363,58.8574,58.887,143955.0
2024-09-12 14:30:00,59.72,59.73,59.67,59.7,114983.0,58.8968,58.9067,58.8475,58.8771,114983.0
2024-09-12 14:40:00,59.69,59.7,59.64,59.65,200986.0,58.8673,58.8771,58.8179,58.8278,200986.0
2024-09-12 14:50:00,59.65,59.66,59.46,59.62,298144.0,58.8278,58.8377,58.6404,58.7982,298144.0
2024-09-12 15:00:00,59.61,59.67,59.57,59.67,148621.0,58.7884,58.8475,58.7489,58.8475,148621.0
2024-09-12 15:10:00,59.66,59.7,59.65,59.68,189885.0,58.8377,58.8771,58.8278,58.8574,189885.0
2024-09-12 15:20:00,59.69,59.7,59.65,59.7,189861.0,58.8673,58.8771,58.8278,58.8771,189861.0
2024-09-12 15:30:00,59.7,59.71,59.65,59.7,190816.0,58.8771,58.887,58.8278,58.8771,190816.0
2024-09-12 15:40:00,59.69,59.72,59.62,59.64,202375.0,58.8673,58.8968,58.7982,58.8179,202375.0
2024-09-12 15:50:00,59.63,59.75,59.59,59.74,459038.0,58.8081,58.9264,58.7686,58.9166,459038.0
2024-09-13 09:30:00,60.24,60.49,60.15,60.35,582374.0,59.4097,59.6562,59.3209,59.5182,582374.0
2024-09-13 09:40:00,60.34,60.58,60.29,60.57,343169.0,59.5083,59.745,59.459,59.7351,343169.0
2024-09-13 09:50:00,60.58,60.69,60.49,60.66,333472.0,59.745,59.8535,59.6562,59.8239,333472.0
2024-09-13 10:00:00,60.66,60.74,60.44,60.55,439350.0,59.8239,59.9028,59.6069,59.7154,439350.0
2024-09-13 10:10:00,60.55,60.73,60.55,60.71,179908.0,59.7154,59.8929,59.7154,59.8732,179908.0
2024-09-13 10:20:00,60.73,60.8,60.67,60.71,242028.0,59.8929,59.962,59.8337,59.8732,242028.0
2024-09-13 10:30:00,60.71,60.79,60.63,60.78,160889.0,59.8732,59.9521,59.7943,59.9422,160889.0
2024-09-13 10:40:00,60.79,60.86,60.76,60.81,88619.0,59.9521,60.0211,59.9225,59.9718,88619.0
2024-09-13 10:50:00,60.81,60.82,60.67,60.73,134857.0,59.9718,59.9817,59.8337,59.8929,134857.0
2024-09-13 11:00:00,60.72,60.73,60.61,60.63,62592.0,59.8831,59.8929,59.7746,59.7943,62592.0
2024-09-13 11:10:00,60.63,60.66,60.56,60.58,107087.0,59.7943,59.8239,59.7253,59.745,107087.0
2024-09-13 11:20:00,60.57,60.7,60.56,60.63,132122.0,59.7351,59.8633,59.7253,59.7943,132122.0
2024-09-13 11:30:00,60.63,60.71,60.62,60.7,96370.0,59.7943,59.8732,59.7844,59.8633,96370.0
2024-09-13 11:40:00,60.7,60.83,60.7,60.81,75601.0,59.8633,59.9915,59.8633,59.9718,75601.0
2024-09-13 11:50:00,60.81,60.84,60.79,60.82,84209.0,59.9718,60.0014,59.9521,59.9817,84209.0
2024-09-13 12:00:00,60.82,60.85,60.77,60.83,134780.0,59.9817,60.0113,59.9324,59.9915,134780.0
2024-09-13 12:10:00,60.82,60.86,60.78,60.85,85009.0,59.9817,60.0211,59.9422,60.0113,85009.0
2024-09-13 12:20:00,60.85,60.86,60.76,60.76,82932.0,60.0113,60.0211,59.9225,59.9225,82932.0
2024-09-13 12:30:00,60.76,60.77,60.71,60.74,66680.0,59.9225,59.9324,59.8732,59.9028,66680.0
2024-09-13 12:40:00,60.75,60.77,60.73,60.75,53688.0,59.9126,59.9324,59.8929,59.9126,53688.0
2024-09-13 12:50:00,60.73,60.8,60.71,60.75,125274.0,59.8929,59.962,59.8732,59.9126,125274.0
2024-09-13 13:00:00,60.75,60.81,60.75,60.78,47470.0,59.9126,59.9718,59.9126,59.9422,47470.0
2024-09-13 13:10:00,60.78,60.82,60.77,60.8,55307.0,59.9422,59.9817,59.9324,59.962,55307.0
2024-09-13 13:20:00,60.8,60.82,60.76,60.82,106017.0,59.962,59.9817,59.9225,59.9817,106017.0
2024-09-13 13:30:00,60.82,60.86,60.8,60.85,105176.0,59.9817,60.0211,59.962,60.0113,105176.0
2024-09-13 13:40:00,60.84,60.86,60.79,60.8,50823.0,60.0014,60.0211,59.9521,59.962,50823.0
2024-09-13 13:50:00,60.8,60.8,60.7,60.71,74515.0,59.962,59.962,59.8633,59.8732,74515.0
2024-09-13 14:00:00,60.72,60.74,60.57,60.72,192854.0,59.8831,59.9028,59.7351,59.8831,192854.0
2024-09-13 14:10:00,60.72,60.72,60.66,60.69,79436.0,59.8831,59.8831,59.8239,59.8535,79436.0
2024-09-13 14:20:00,60.69,60.7,60.57,60.6,126999.0,59.8535,59.8633,59.7351,59.7647,126999.0
2024-09-13 14:30:00,60.59,60.61,60.56,60.6,94649.0,59.7548,59.7746,59.7253,59.7647,94649.0
2024-09-13 14:40:00,60.6,60.66,60.59,60.61,114246.0,59.7647,59.8239,59.7548,59.7746,114246.0
2024-09-13 14:50:00,60.6,60.61,60.53,60.56,110589.0,59.7647,59.7746,59.6957,59.7253,110589.0
2024-09-13 15:00:00,60.55,60.57,60.5,60.52,94701.0,59.7154,59.7351,59.6661,59.6858,94701.0
2024-09-13 15:10:00,60.53,60.58,60.5,60.55,91522.0,59.6957,59.745,59.6661,59.7154,91522.0
2024-09-13 15:20:00,60.55,60.62,60.55,60.62,57192.0,59.7154,59.7844,59.7154,59.7844,57192.0
2024-09-13 15:30:00,60.61,60.68,60.58,60.63,122305.0,59.7746,59.8436,59.745,59.7943,122305.0
2024-09-13 15:40:00,60.62,60.7,60.6,60.67,105206.0,59.7844,59.8633,59.7647,59.8337,105206.0
2024-09-13 15:50:00,60.68,60.8,60.64,60.79,354947.0,59.8436,59.962,59.8042,59.9521,354947.0
2024-09-16 09:30:00,61.0,61.28,60.95,61.09,487805.0,60.1592,60.4353,60.1099,60.248,487805.0
2024-09-16 09:40:00,61.07,61.07,60.86,61.01,214846.0,60.2282,60.2282,60.0211,60.1691,214846.0
2024-09-16 09:50:00,61.03,61.19,61.0,61.18,173778.0,60.1888,60.3466,60.1592,60.3367,173778.0
2024-09-16 10:00:00,61.2,61.28,61.07,61.25,221000.0,60.3564,60.4353,60.2282,60.4057,221000.0
2024-09-16 10:10:00,61.24,61.26,61.14,61.21,119918.0,60.3959,60.4156,60.2973,60.3663,119918.0
2024-09-16 10:20:00,61.21,61.22,60.94,60.97,158390.0,60.3663,60.3762,60.1,60.1296,158390.0
2024-09-16 10:30:00,60.97,60.97,60.8,60.92,123910.0,60.1296,60.1296,59.962,60.0803,123910.0
2024-09-16 10:40:00,60.94,60.99,60.9,60.98,72983.0,60.1,60.1493,60.0606,60.1395,72983.0
2024-09-16 10:50:00,60.98,61.03,60.92,60.97,72296.0,60.1395,60.1888,60.0803,60.1296,72296.0
2024-09-16 11:00:00,60.96,61.05,60.91,61.05,82866.0,60.1197,60.2085,60.0704,60.2085,82866.0
2024-09-16 11:10:00,61.04,61.08,60.95,60.98,119626.0,60.1986,60.2381,60.1099,60.1395,119626.0
2024-09-16 11:20:00,60.96,61.0,60.9,60.91,144937.0,60.1197,60.1592,60.0606,60.0704,144937.0
2024-09-16 11:30:00,60.91,60.96,60.9,60.94,144812.0,60.0704,60.1197,60.0606,60.1,144812.0
2024-09-16 11:40:00,60.94,61.04,60.93,61.02,99575.0,60.1,60.1986,60.0902,60.1789,99575.0
2024-09-16 11:50:00,61.03,61.11,61.0,61.07,91958.0,60.1888,60.2677,60.1592,60.2282,91958.0
2024-09-16 12:00:00,61.07,61.09,61.03,61.05,57272.0,60.2282,60.248,60.1888,60.2085,57272.0
2024-09-16 12:10:00,61.06,61.08,60.98,61.03,252805.0,60.2184,60.2381,60.1395,60.1888,252805.0
2024-09-16 12:20:00,61.03,61.15,61.01,61.14,120261.0,60.1888,60.3071,60.1691,60.2973,120261.0
2024-09-16 12:30:00,61.14,61.15,61.08,61.12,123886.0,60.2973,60.3071,60.2381,60.2775,123886.0
2024-09-16 12:40:00,61.13,61.14,61.1,61.13,45049.0,60.2874,60.2973,60.2578,60.2874,45049.0
2024-09-16 12:50:00,61.14,61.18,61.13,61.16,36021.0,60.2973,60.3367,60.2874,60.317,36021.0
2024-09-16 13:00:00,61.16,61.17,61.12,61.14,66543.0,60.317,60.3269,60.2775,60.2973,66543.0
2024-09-16 13:10:00,61.14,61.16,61.12,61.14,81830.0,60.2973,60.317,60.2775,60.2973,81830.0
2024-09-16 13:20:00,61.14,61.17,61.11,61.13,128331.0,60.2973,60.3269,60.2677,60.2874,128331.0
2024-09-16 13:30:00,61.14,61.22,61.12,61.21,37369.0,60.2973,60.3762,60.2775,60.3663,37369.0
2024-09-16 13:40:00,61.21,61.22,61.17,61.18,54595.0,60.3663,60.3762,60.3269,60.3367,54595.0
2024-09-16 13:50:00,61.18,61.2,61.16,61.19,62344.0,60.3367,60.3564,60.317,60.3466,62344.0
2024-09-16 14:00:00,61.19,61.19,61.12,61.17,79793.0,60.3466,60.3466,60.2775,60.3269,79793.0
2024-09-16 14:10:00,61.18,61.2,61.14,61.16,54087.0,60.3367,60.3564,60.2973,60.317,54087.0
2024-09-16 14:20:00,61.15,61.21,61.15,61.19,146830.0,60.3071,60.3663,60.3071,60.3466,146830.0
2024-09-16 14:30:00,61.19,61.2,61.15,61.18,146898.0,60.3466,60.3564,60.3071,60.3367,146898.0
2024-09-16 14:40:00,61.18,61.18,61.11,61.17,79943.0,60.3367,60.3367,60.2677,60.3269,79943.0
2024-09-16 14:50:00,61.17,61.24,61.15,61.23,99694.0,60.3269,60.3959,60.3071,60.386,99694.0
2024-09-16 15:00:00,61.23,61.23,61.15,61.19,137680.0,60.386,60.386,60.3071,60.3466,137680.0
2024-09-16 15:10:00,61.19,61.19,61.1,61.12,118622.0,60.3466,60.3466,60.2578,60.2775,118622.0
2024-09-16 15:20:00,61.12,61.16,61.11,61.14,131100.0,60.2775,60.317,60.2677,60.2973,131100.0
2024-09-16 15:30:00,61.14,61.2,61.13,61.19,133013.0,60.2973,60.3564,60.2874,60.3466,133013.0
2024-09-16 15:40:00,61.19,61.27,61.18,61.24,207069.0,60.3466,60.4255,60.3367,60.3959,207069.0
2024-09-16 15:50:00,61.24,61.28,61.18,61.21,402861.0,60.3959,60.4353,60.3367,60.3663,402861.0
2024-09-17 09:30:00,61.55,61.62,61.44,61.53,382674.0,60.7016,60.7706,60.5931,60.6819,382674.0
2024-09-17 09:40:00,61.48,61.58,61.44,61.56,204656.0,60.6326,60.7312,60.5931,60.7115,204656.0
2024-09-17 09:50:00,61.58,61.63,61.42,61.43,153204.0,60.7312,60.7805,60.5734,60.5833,153204.0
2024-09-17 10:00:00,61.45,61.71,61.42,61.7,260055.0,60.603,60.8594,60.5734,60.8495,260055.0
2024-09-17 10:10:00,61.7,61.84,61.67,61.83,152620.0,60.8495,60.9876,60.82,60.9778,152620.0
2024-09-17 10:20:00,61.85,61.92,61.82,61.83,120322.0,60.9975,61.0665,60.9679,60.9778,120322.0
2024-09-17 10:30:00,61.83,61.85,61.76,61.83,94154.0,60.9778,60.9975,60.9087,60.9778,94154.0
2024-09-17 10:40:00,61.83,61.9,61.81,61.89,517167.0,60.9778,61.0468,60.958,61.0369,517167.0
2024-09-17 10:50:00,61.88,61.9,61.73,61.79,535671.0,61.0271,61.0468,60.8791,60.9383,535671.0
2024-09-17 11:00:00,61.79,61.91,61.78,61.87,135805.0,60.9383,61.0567,60.9284,61.0172,135805.0
2024-09-17 11:10:00,61.86,61.9,61.82,61.88,96276.0,61.0073,61.0468,60.9679,61.0271,96276.0
2024-09-17 11:20:00,61.86,61.93,61.82,61.89,95711.0,61.0073,61.0764,60.9679,61.0369,95711.0
2024-09-17 11:30:00,61.89,61.94,61.87,61.93,62426.0,61.0369,61.0862,61.0172,61.0764,62426.0
2024-09-17 11:40:00,61.94,61.94,61.87,61.87,129738.0,61.0862,61.0862,61.0172,61.0172,129738.0
2024-09-17 11:50:00,61.87,61.91,61.8,61.8,57393.0,61.0172,61.0567,60.9482,60.9482,57393.0
2024-09-17 12:00:00,61.8,61.84,61.76,61.77,71348.0,60.9482,60.9876,60.9087,60.9186,71348.0
2024-09-17 12:10:00,61.76,61.78,61.66,61.7,143701.0,60.9087,60.9284,60.8101,60.8495,143701.0
2024-09-17 12:20:00,61.7,61.73,61.61,61.71,140861.0,60.8495,60.8791,60.7608,60.8594,140861.0
2024-09-17 12:30:00,61.71,61.71,61.6,61.63,125226.0,60.8594,60.8594,60.7509,60.7805,125226.0
2024-09-17 12:40:00,61.63,61.64,61.34,61.36,147337.0,60.7805,60.7904,60.4945,60.5142,147337.0
2024-09-17 12:50:00,61.36,61.45,61.31,61.34,200188.0,60.5142,60.603,60.4649,60.4945,200188.0
2024-09-17 13:00:00,61.34,61.42,61.32,61.36,136040.0,60.4945,60.5734,60.4748,60.5142,136040.0
2024-09-17 13:10:00,61.36,61.46,61.29,61.44,128896.0,60.5142,60.6129,60.4452,60.5931,128896.0
2024-09-17 13:20:00,61.44,61.55,61.44,61.51,94290.0,60.5931,60.7016,60.5931,60.6622,94290.0
2024-09-17 13:30:00,61.5,61.55,61.45,61.49,87944.0,60.6523,60.7016,60.603,60.6424,87944.0
2024-09-17 13:40:00,61.49,61.53,61.34,61.52,146794.0,60.6424,60.6819,60.4945,60.672,146794.0
2024-09-17 13:50:00,61.52,61.58,61.51,61.53,97771.0,60.672,60.7312,60.6622,60.6819,97771.0
2024-09-17 14:00:00,61.52,61.57,61.5,61.54,90359.0,60.672,60.7213,60.6523,60.6918,90359.0
2024-09-17 14:10:00,61.54,61.54,61.43,61.46,114662.0,60.6918,60.6918,60.5833,60.6129,114662.0
2024-09-17 14:20:00,61.46,61.51,61.44,61.48,66910.0,60.6129,60.6622,60.5931,60.6326,66910.0
2024-09-17 14:30:00,61.48,61.51,61.44,61.5,94334.0,60.6326,60.6622,60.5931,60.6523,94334.0
2024-09-17 14:40:00,61.5,61.55,61.4,61.47,277316.0,60.6523,60.7016,60.5537,60.6227,277316.0
2024-09-17 14:50:00,61.47,61.54,61.43,61.48,459977.0,60.6227,60.6918,60.5833,60.6326,459977.0
2024-09-17 15:00:00,61.48,61.54,61.43,61.47,142471.0,60.6326,60.6918,60.5833,60.6227,142471.0
2024-09-17 15:10:00,61.47,61.51,61.44,61.45,180573.0,60.6227,60.6622,60.5931,60.603,180573.0
2024-09-17 15:20:00,61.45,61.45,61.35,61.45,162250.0,60.603,60.603,60.5044,60.603,162250.0
2024-09-17 15:30:00,61.45,61.45,61.37,61.44,208606.0,60.603,60.603,60.5241,60.5931,208606.0
2024-09-17 15:40:00,61.44,61.45,61.37,61.44,174001.0,60.5931,60.603,60.5241,60.5931,174001.0
2024-09-17 15:50:00,61.45,61.55,61.41,61.55,476394.0,60.603,60.7016,60.5635,60.7016,476394.0
2024-09-18 09:30:00,61.64,61.69,61.49,61.69,427531.0,60.7904,60.8397,60.6424,60.8397,427531.0
2024-09-18 09:40:00,61.68,61.85,61.66,61.82,152728.0,60.8298,60.9975,60.8101,60.9679,152728.0
2024-09-18 09:50:00,61.81,61.82,61.58,61.59,222767.0,60.958,60.9679,60.7312,60.7411,222767.0
2024-09-18 10:00:00,61.58,61.6,61.5,61.55,94896.0,60.7312,60.7509,60.6523,60.7016,94896.0
2024-09-18 10:10:00,61.56,61.6,61.48,61.51,154833.0,60.7115,60.7509,60.6326,60.6622,154833.0
2024-09-18 10:20:00,61.51,61.62,61.48,61.57,204084.0,60.6622,60.7706,60.6326,60.7213,204084.0
2024-09-18 10:30:00,61.57,61.57,61.39,61.43,166677.0,60.7213,60.7213,60.5438,60.5833,166677.0
2024-09-18 10:40:00,61.43,61.49,61.41,61.47,61553.0,60.5833,60.6424,60.5635,60.6227,61553.0
2024-09-18 10:50:00,61.47,61.53,61.43,61.53,65936.0,60.6227,60.6819,60.5833,60.6819,65936.0
2024-09-18 11:00:00,61.53,61.59,61.51,61.58,59826.0,60.6819,60.7411,60.6622,60.7312,59826.0
2024-09-18 11:10:00,61.57,61.57,61.51,61.54,70118.0,60.7213,60.7213,60.6622,60.6918,70118.0
2024-09-18 11:20:00,61.54,61.58,61.49,61.53,84000.0,60.6918,60.7312,60.6424,60.6819,84000.0
2024-09-18 11:30:00,61.54,61.55,61.48,61.51,59986.0,60.6918,60.7016,60.6326,60.6622,59986.0
2024-09-18 11:40:00,61.51,61.52,61.4,61.43,140386.0,60.6622,60.672,60.5537,60.5833,140386.0
2024-09-18 11:50:00,61.44,61.47,61.4,61.41,96465.0,60.5931,60.6227,60.5537,60.5635,96465.0
2024-09-18 12:00:00,61.4,61.44,61.35,61.43,88116.0,60.5537,60.5931,60.5044,60.5833,88116.0
2024-09-18 12:10:00,61.44,61.5,61.44,61.48,118807.0,60.5931,60.6523,60.5931,60.6326,118807.0
2024-09-18 12:20:00,61.48,61.52,61.45,61.5,57945.0,60.6326,60.672,60.603,60.6523,57945.0
2024-09-18 12:30:00,61.49,61.54,61.48,61.54,51250.0,60.6424,60.6918,60.6326,60.6918,51250.0
2024-09-18 12:40:00,61.54,61.54,61.48,61.5,47027.0,60.6918,60.6918,60.6326,60.6523,47027.0
2024-09-18 12:50:00,61.5,61.56,61.48,61.54,40040.0,60.6523,60.7115,60.6326,60.6918,40040.0
2024-09-18 13:00:00,61.53,61.55,61.48,61.53,41679.0,60.6819,60.7016,60.6326,60.6819,41679.0
2024-09-18 13:10:00,61.53,61.56,61.52,61.54,52284.0,60.6819,60.7115,60.672,60.6918,52284.0
2024-09-18 13:20:00,61.55,61.59,61.49,61.59,39625.0,60.7016,60.7411,60.6424,60.7411,39625.0
2024-09-18 13:30:00,61.59,61.67,61.53,61.59,77509.0,60.7411,60.82,60.6819,60.7411,77509.0
2024-09-18 13:40:00,61.59,61.63,61.54,61.54,67974.0,60.7411,60.7805,60.6918,60.6918,67974.0
2024-09-18 13:50:00,61.54,61.57,61.48,61.55,106271.0,60.6918,60.7213,60.6326,60.7016,106271.0
2024-09-18 14:00:00,61.5,62.53,61.4,62.15,844132.0,60.6523,61.6681,60.5537,61.2933,844132.0
2024-09-18 14:10:00,62.15,62.19,61.79,62.11,555432.0,61.2933,61.3328,60.9383,61.2539,555432.0
2024-09-18 14:20:00,62.11,62.32,61.99,62.31,976256.0,61.2539,61.461,61.1355,61.4511,976256.0
2024-09-18 14:30:00,62.33,62.62,62.19,62.56,1119262.0,61.4709,61.7569,61.3328,61.6977,1119262.0
2024-09-18 14:40:00,62.56,62.61,61.96,62.16,477578.0,61.6977,61.747,61.106,61.3032,477578.0
2024-09-18 14:50:00,62.16,62.42,61.97,62.02,345724.0,61.3032,61.5596,61.1158,61.1651,345724.0
2024-09-18 15:00:00,62.02,62.02,61.68,61.78,410357.0,61.1651,61.1651,60.8298,60.9284,410357.0
2024-09-18 15:10:00,61.78,62.21,61.72,62.14,372265.0,60.9284,61.3525,60.8693,61.2835,372265.0
2024-09-18 15:20:00,62.14,62.24,61.7,62.04,446061.0,61.2835,61.3821,60.8495,61.1849,446061.0
2024-09-18 15:30:00,62.05,62.13,61.61,61.7,450105.0,61.1947,61.2736,60.7608,60.8495,450105.0
2024-09-18 15:40:00,61.71,61.72,61.45,61.52,436591.0,60.8594,60.8693,60.603,60.672,436591.0
2024-09-18 15:50:00,61.5,61.66,61.48,61.58,966029.0,60.6523,60.8101,60.6326,60.7312,966029.0
2024-09-19 09:30:00,62.79,62.79,62.47,62.48,391101.0,61.9245,61.9245,61.6089,61.6188,391101.0
2024-09-19 09:40:00,62.47,62.48,62.1,62.25,242849.0,61.6089,61.6188,61.244,61.392,242849.0
2024-09-19 09:50:00,62.25,62.46,62.07,62.45,351236.0,61.392,61.5991,61.2144,61.5892,351236.0
2024-09-19 10:00:00,62.45,62.51,62.28,62.31,173284.0,61.5892,61.6484,61.4216,61.4511,173284.0
2024-09-19 10:10:00,62.32,62.47,62.29,62.47,81152.0,61.461,61.6089,61.4314,61.6089,81152.0
2024-09-19 10:20:00,62.48,62.52,62.35,62.52,186674.0,61.6188,61.6582,61.4906,61.6582,186674.0
2024-09-19 10:30:00,62.52,62.64,62.51,62.59,119992.0,61.6582,61.7766,61.6484,61.7273,119992.0
2024-09-19 10:40:00,62.59,62.6,62.25,62.36,154728.0,61.7273,61.7371,61.392,61.5004,154728.0
2024-09-19 10:50:00,62.36,62.42,62.26,62.33,115220.0,61.5004,61.5596,61.4018,61.4709,115220.0
2024-09-19 11:00:00,62.33,62.42,62.3,62.34,118481.0,61.4709,61.5596,61.4413,61.4807,118481.0
2024-09-19 11:10:00,62.35,62.46,62.34,62.46,103837.0,61.4906,61.5991,61.4807,61.5991,103837.0
2024-09-19 11:20:00,62.46,62.53,62.44,62.5,126241.0,61.5991,61.6681,61.5793,61.6385,126241.0
2024-09-19 11:30:00,62.51,62.51,62.42,62.45,70599.0,61.6484,61.6484,61.5596,61.5892,70599.0
2024-09-19 11:40:00,62.45,62.5,62.43,62.5,130463.0,61.5892,61.6385,61.5695,61.6385,130463.0
2024-09-19 11:50:00,62.51,62.51,62.41,62.44,83511.0,61.6484,61.6484,61.5498,61.5793,83511.0
2024-09-19 12:00:00,62.44,62.58,62.43,62.57,108253.0,61.5793,61.7174,61.5695,61.7076,108253.0
2024-09-19 12:10:00,62.58,62.62,62.47,62.6,101358.0,61.7174,61.7569,61.6089,61.7371,101358.0
2024-09-19 12:20:00,62.59,62.6,62.52,62.58,64273.0,61.7273,61.7371,61.6582,61.7174,64273.0
2024-09-19 12:30:00,62.58,62.61,62.55,62.59,76097.0,61.7174,61.747,61.6878,61.7273,76097.0
2024-09-19 12:40:00,62.58,62.65,62.56,62.63,67248.0,61.7174,61.7865,61.6977,61.7667,67248.0
2024-09-19 12:50:00,62.63,62.66,62.58,62.64,115416.0,61.7667,61.7963,61.7174,61.7766,115416.0
2024-09-19 13:00:00,62.64,62.67,62.62,62.66,95812.0,61.7766,61.8062,61.7569,61.7963,95812.0
2024-09-19 13:10:00,62.66,62.69,62.6,62.67,85448.0,61.7963,61.8259,61.7371,61.8062,85448.0
2024-09-19 13:20:00,62.67,62.67,62.6,62.64,98584.0,61.8062,61.8062,61.7371,61.7766,98584.0
2024-09-19 13:30:00,62.64,62.7,62.63,62.69,134473.0,61.7766,61.8358,61.7667,61.8259,134473.0
2024-09-19 13:40:00,62.69,62.74,62.65,62.7,112408.0,61.8259,61.8752,61.7865,61.8358,112408.0
2024-09-19 13:50:00,62.7,62.72,62.68,62.7,64182.0,61.8358,61.8555,61.816,61.8358,64182.0
2024-09-19 14:00:00,62.7,62.72,62.64,62.66,86859.0,61.8358,61.8555,61.7766,61.7963,86859.0
2024-09-19 14:10:00,62.66,62.66,62.48,62.51,286080.0,61.7963,61.7963,61.6188,61.6484,286080.0
2024-09-19 14:20:00,62.52,62.63,62.5,62.62,142290.0,61.6582,61.7667,61.6385,61.7569,142290.0
2024-09-19 14:30:00,62.62,62.65,62.58,62.65,113288.0,61.7569,61.7865,61.7174,61.7865,113288.0
2024-09-19 14:40:00,62.65,62.65,62.55,62.55,99872.0,61.7865,61.7865,61.6878,61.6878,99872.0
2024-09-19 14:50:00,62.55,62.59,62.5,62.59,87590.0,61.6878,61.7273,61.6385,61.7273,87590.0
2024-09-19 15:00:00,62.59,62.62,62.53,62.6,185995.0,61.7273,61.7569,61.6681,61.7371,185995.0
2024-09-19 15:10:00,62.62,62.64,62.52,62.54,134374.0,61.7569,61.7766,61.6582,61.678,134374.0
2024-09-19 15:20:00,62.53,62.58,62.47,62.53,175106.0,61.6681,61.7174,61.6089,61.6681,175106.0
2024-09-19 15:30:00,62.53,62.58,62.49,62.58,212941.0,61.6681,61.7174,61.6287,61.7174,212941.0
2024-09-19 15:40:00,62.57,62.64,62.54,62.61,147444.0,61.7076,61.7766,61.678,61.747,147444.0
2024-09-19 15:50:00,62.61,62.64,62.51,62.64,447042.0,61.747,61.7766,61.6484,61.7766,447042.0
2024-09-20 09:30:00,62.44,62.45,62.13,62.27,468781.0,61.5793,61.5892,61.2736,61.4117,468781.0
2024-09-20 09:40:00,62.27,62.33,62.05,62.06,166520.0,61.4117,61.4709,61.1947,61.2046,166520.0
2024-09-20 09:50:00,62.05,62.14,62.0,62.1,113862.0,61.1947,61.2835,61.1454,61.244,113862.0
2024-09-20 10:00:00,62.09,62.13,62.01,62.03,362773.0,61.2342,61.2736,61.1553,61.175,362773.0
2024-09-20 10:10:00,62.04,62.22,61.99,62.22,430031.0,61.1849,61.3624,61.1355,61.3624,430031.0
2024-09-20 10:20:00,62.22,62.27,62.19,62.22,92881.0,61.3624,61.4117,61.3328,61.3624,92881.0
2024-09-20 10:30:00,62.21,62.3,62.17,62.25,59985.0,61.3525,61.4413,61.3131,61.392,59985.0
2024-09-20 10:40:00,62.25,62.29,62.2,62.2,55808.0,61.392,61.4314,61.3427,61.3427,55808.0
2024-09-20 10:50:00,62.19,62.25,62.14,62.15,35679.0,61.3328,61.392,61.2835,61.2933,35679.0
2024-09-20 11:00:00,62.14,62.16,62.07,62.1,99349.0,61.2835,61.3032,61.2144,61.244,99349.0
2024-09-20 11:10:00,62.1,62.1,61.99,62.05,62030.0,61.244,61.244,61.1355,61.1947,62030.0
2024-09-20 11:20:00,62.06,62.07,62.01,62.04,50572.0,61.2046,61.2144,61.1553,61.1849,50572.0
2024-09-20 11:30:00,62.02,62.11,61.93,62.09,126839.0,61.1651,61.2539,61.0764,61.2342,126839.0
2024-09-20 11:40:00,62.08,62.22,62.08,62.18,209141.0,61.2243,61.3624,61.2243,61.3229,209141.0
2024-09-20 11:50:00,62.18,62.21,62.11,62.16,117294.0,61.3229,61.3525,61.2539,61.3032,117294.0
2024-09-20 12:00:00,62.15,62.23,62.12,62.21,83086.0,61.2933,61.3722,61.2638,61.3525,83086.0
2024-09-20 12:10:00,62.21,62.22,62.17,62.19,56885.0,61.3525,61.3624,61.3131,61.3328,56885.0
2024-09-20 12:20:00,62.19,62.27,62.17,62.26,105264.0,61.3328,61.4117,61.3131,61.4018,105264.0
2024-09-20 12:30:00,62.24,62.29,62.22,62.27,143483.0,61.3821,61.4314,61.3624,61.4117,143483.0
2024-09-20 12:40:00,62.27,62.3,62.25,62.29,50519.0,61.4117,61.4413,61.392,61.4314,50519.0
2024-09-20 12:50:00,62.3,62.33,62.26,62.27,113310.0,61.4413,61.4709,61.4018,61.4117,113310.0
2024-09-20 13:00:00,62.26,62.31,62.23,62.3,47917.0,61.4018,61.4511,61.3722,61.4413,47917.0
2024-09-20 13:10:00,62.3,62.4,62.3,62.4,70126.0,61.4413,61.5399,61.4413,61.5399,70126.0
2024-09-20 13:20:00,62.4,62.4,62.25,62.29,63972.0,61.5399,61.5399,61.392,61.4314,63972.0
2024-09-20 13:30:00,62.29,62.33,62.27,62.28,71704.0,61.4314,61.4709,61.4117,61.4216,71704.0
2024-09-20 13:40:00,62.28,62.33,62.27,62.28,64497.0,61.4216,61.4709,61.4117,61.4216,64497.0
2024-09-20 13:50:00,62.27,62.29,62.23,62.27,473669.0,61.4117,61.4314,61.3722,61.4117,473669.0
2024-09-20 14:00:00,62.27,62.27,62.13,62.14,73951.0,61.4117,61.4117,61.2736,61.2835,73951.0
2024-09-20 14:10:00,62.14,62.21,62.12,62.2,50261.0,61.2835,61.3525,61.2638,61.3427,50261.0
2024-09-20 14:20:00,62.19,62.19,62.14,62.15,64318.0,61.3328,61.3328,61.2835,61.2933,64318.0
2024-09-20 14:30:00,62.14,62.15,62.08,62.12,106452.0,61.2835,61.2933,61.2243,61.2638,106452.0
2024-09-20 14:40:00,62.12,62.18,62.09,62.16,86015.0,61.2638,61.3229,61.2342,61.3032,86015.0
2024-09-20 14:50:00,62.16,62.23,62.14,62.18,72604.0,61.3032,61.3722,61.2835,61.3229,72604.0
2024-09-20 15:00:00,62.18,62.22,62.15,62.17,127762.0,61.3229,61.3624,61.2933,61.3131,127762.0
2024-09-20 15:10:00,62.17,62.2,62.1,62.18,143745.0,61.3131,61.3427,61.244,61.3229,143745.0
2024-09-20 15:20:00,62.19,62.27,62.17,62.24,182055.0,61.3328,61.4117,61.3131,61.3821,182055.0
2024-09-20 15:30:00,62.23,62.31,62.17,62.26,181077.0,61.3722,61.4511,61.3131,61.4018,181077.0
2024-09-20 15:40:00,62.26,62.33,62.18,62.2,238896.0,61.4018,61.4709,61.3229,61.3427,238896.0
2024-09-20 15:50:00,62.2,62.24,62.15,62.21,1261353.0,61.3427,61.3821,61.2933,61.3525,1261353.0
2024-09-23 09:30:00,62.46,62.66,62.23,62.48,594590.0,61.5991,61.7963,61.3722,61.6188,594590.0
2024-09-23 09:40:00,62.46,62.59,62.22,62.28,548014.0,61.5991,61.7273,61.3624,61.4216,548014.0
2024-09-23 09:50:00,62.28,62.47,62.26,62.47,192441.0,61.4216,61.6089,61.4018,61.6089,192441.0
2024-09-23 10:00:00,62.46,62.54,62.42,62.5,175629.0,61.5991,61.678,61.5596,61.6385,175629.0
2024-09-23 10:10:00,62.49,62.56,62.42,62.51,230444.0,61.6287,61.6977,61.5596,61.6484,230444.0
2024-09-23 10:20:00,62.51,62.58,62.42,62.45,140954.0,61.6484,61.7174,61.5596,61.5892,140954.0
2024-09-23 10:30:00,62.45,62.47,62.33,62.33,137801.0,61.5892,61.6089,61.4709,61.4709,137801.0
2024-09-23 10:40:00,62.33,62.42,62.32,62.33,79975.0,61.4709,61.5596,61.461,61.4709,79975.0
2024-09-23 10:50:00,62.33,62.38,62.31,62.34,88268.0,61.4709,61.5202,61.4511,61.4807,88268.0
2024-09-23 11:00:00,62.33,62.33,62.19,62.2,80023.0,61.4709,61.4709,61.3328,61.3427,80023.0
2024-09-23 11:10:00,62.21,62.28,62.2,62.27,90468.0,61.3525,61.4216,61.3427,61.4117,90468.0
2024-09-23 11:20:00,62.26,62.33,62.25,62.32,144055.0,61.4018,61.4709,61.392,61.461,144055.0
2024-09-23 11:30:00,62.32,62.4,62.3,62.4,102219.0,61.461,61.5399,61.4413,61.5399,102219.0
2024-09-23 11:40:00,62.4,62.42,62.36,62.4,177361.0,61.5399,61.5596,61.5004,61.5399,177361.0
2024-09-23 11:50:00,62.39,62.42,62.34,62.38,71743.0,61.53,61.5596,61.4807,61.5202,71743.0
2024-09-23 12:00:00,62.37,62.4,62.33,62.39,125400.0,61.5103,61.5399,61.4709,61.53,125400.0
2024-09-23 12:10:00,62.38,62.38,62.28,62.35,177962.0,61.5202,61.5202,61.4216,61.4906,177962.0
2024-09-23 12:20:00,62.35,62.38,62.33,62.35,121477.0,61.4906,61.5202,61.4709,61.4906,121477.0
2024-09-23 12:30:00,62.35,62.42,62.33,62.37,128958.0,61.4906,61.5596,61.4709,61.5103,128958.0
2024-09-23 12:40:00,62.36,62.43,62.33,62.42,174371.0,61.5004,61.5695,61.4709,61.5596,174371.0
2024-09-23 12:50:00,62.43,62.47,62.4,62.45,124847.0,61.5695,61.6089,61.5399,61.5892,124847.0
2024-09-23 13:00:00,62.45,62.48,62.4,62.48,62456.0,61.5892,61.6188,61.5399,61.6188,62456.0
2024-09-23 13:10:00,62.48,62.51,62.46,62.5,207322.0,61.6188,61.6484,61.5991,61.6385,207322.0
2024-09-23 13:20:00,62.5,62.53,62.47,62.51,95089.0,61.6385,61.6681,61.6089,61.6484,95089.0
2024-09-23 13:30:00,62.53,62.59,62.52,62.54,98754.0,61.6681,61.7273,61.6582,61.678,98754.0
2024-09-23 13:40:00,62.55,62.57,62.52,62.55,108419.0,61.6878,61.7076,61.6582,61.6878,108419.0
2024-09-23 13:50:00,62.54,62.56,62.5,62.5,149436.0,61.678,61.6977,61.6385,61.6385,149436.0
2024-09-23 14:00:00,62.5,62.5,62.41,62.47,109596.0,61.6385,61.6385,61.5498,61.6089,109596.0
2024-09-23 14:10:00,62.48,62.51,62.44,62.51,140050.0,61.6188,61.6484,61.5793,61.6484,140050.0
2024-09-23 14:20:00,62.5,62.53,62.46,62.49,95735.0,61.6385,61.6681,61.5991,61.6287,95735.0
2024-09-23 14:30:00,62.48,62.52,62.47,62.49,67919.0,61.6188,61.6582,61.6089,61.6287,67919.0
2024-09-23 14:40:00,62.49,62.53,62.49,62.5,115607.0,61.6287,61.6681,61.6287,61.6385,115607.0
2024-09-23 14:50:00,62.49,62.5,62.45,62.49,91420.0,61.6287,61.6385,61.5892,61.6287,91420.0
2024-09-23 15:00:00,62.48,62.5,62.46,62.48,153404.0,61.6188,61.6385,61.5991,61.6188,153404.0
2024-09-23 15:10:00,62.47,62.54,62.46,62.51,243436.0,61.6089,61.678,61.5991,61.6484,243436.0
2024-09-23 15:20:00,62.52,62.54,62.5,62.52,169141.0,61.6582,61.678,61.6385,61.6582,169141.0
2024-09-23 15:30:00,62.53,62.56,62.49,62.5,133384.0,61.6681,61.6977,61.6287,61.6385,133384.0
2024-09-23 15:40:00,62.5,62.52,62.46,62.52,148972.0,61.6385,61.6582,61.5991,61.6582,148972.0
2024-09-23 15:50:00,62.52,62.56,62.47,62.53,594500.0,61.6582,61.6977,61.6089,61.6681,594500.0
2024-09-24 09:30:00,62.66,62.84,62.59,62.76,282597.0,61.7963,61.9738,61.7273,61.8949,282597.0
2024-09-24 09:40:00,62.74,62.81,62.69,62.77,160774.0,61.8752,61.9442,61.8259,61.9048,160774.0
2024-09-24 09:50:00,62.76,62.76,62.64,62.69,114279.0,61.8949,61.8949,61.7766,61.8259,114279.0
2024-09-24 10:00:00,62.68,62.74,62.46,62.74,444405.0,61.816,61.8752,61.5991,61.8752,444405.0
2024-09-24 10:10:00,62.74,62.75,62.64,62.66,99958.0,61.8752,61.8851,61.7766,61.7963,99958.0
2024-09-24 10:20:00,62.66,62.71,62.56,62.6,119064.0,61.7963,61.8456,61.6977,61.7371,119064.0
2024-09-24 10:30:00,62.6,62.64,62.41,62.42,185012.0,61.7371,61.7766,61.5498,61.5596,185012.0
2024-09-24 10:40:00,62.43,62.54,62.4,62.52,125197.0,61.5695,61.678,61.5399,61.6582,125197.0
2024-09-24 10:50:00,62.52,62.64,62.51,62.6,103152.0,61.6582,61.7766,61.6484,61.7371,103152.0
2024-09-24 11:00:00,62.6,62.64,62.55,62.64,73344.0,61.7371,61.7766,61.6878,61.7766,73344.0
2024-09-24 11:10:00,62.63,62.7,62.61,62.67,112760.0,61.7667,61.8358,61.747,61.8062,112760.0
2024-09-24 11:20:00,62.65,62.68,62.6,62.62,148981.0,61.7865,61.816,61.7371,61.7569,148981.0
2024-09-24 11:30:00,62.62,62.66,62.54,62.59,74603.0,61.7569,61.7963,61.678,61.7273,74603.0
2024-09-24 11:40:00,62.59,62.6,62.48,62.49,165357.0,61.7273,61.7371,61.6188,61.6287,165357.0
2024-09-24 11:50:00,62.48,62.58,62.46,62.5,92267.0,61.6188,61.7174,61.5991,61.6385,92267.0
2024-09-24 12:00:00,62.5,62.54,62.48,62.51,97064.0,61.6385,61.678,61.6188,61.6484,97064.0
2024-09-24 12:10:00,62.51,62.54,62.48,62.49,54983.0,61.6484,61.678,61.6188,61.6287,54983.0
2024-09-24 12:20:00,62.5,62.53,62.46,62.48,80084.0,61.6385,61.6681,61.5991,61.6188,80084.0
2024-09-24 12:30:00,62.48,62.53,62.46,62.51,145591.0,61.6188,61.6681,61.5991,61.6484,145591.0
2024-09-24 12:40:00,62.51,62.56,62.5,62.53,132794.0,61.6484,61.6977,61.6385,61.6681,132794.0
2024-09-24 12:50:00,62.53,62.6,62.52,62.55,182685.0,61.6681,61.7371,61.6582,61.6878,182685.0
2024-09-24 13:00:00,62.55,62.6,62.54,62.59,110657.0,61.6878,61.7371,61.678,61.7273,110657.0
2024-09-24 13:10:00,62.59,62.63,62.57,62.61,63780.0,61.7273,61.7667,61.7076,61.747,63780.0
2024-09-24 13:20:00,62.61,62.62,62.56,62.57,277234.0,61.747,61.7569,61.6977,61.7076,277234.0
2024-09-24 13:30:00,62.57,62.62,62.55,62.59,91260.0,61.7076,61.7569,61.6878,61.7273,91260.0
2024-09-24 13:40:00,62.59,62.61,62.56,62.57,51145.0,61.7273,61.747,61.6977,61.7076,51145.0
2024-09-24 13:50:00,62.57,62.6,62.55,62.55,58264.0,61.7076,61.7371,61.6878,61.6878,58264.0
2024-09-24 14:00:00,62.56,62.59,62.54,62.57,76394.0,61.6977,61.7273,61.678,61.7076,76394.0
2024-09-24 14:10:00,62.57,62.57,62.51,62.55,104151.0,61.7076,61.7076,61.6484,61.6878,104151.0
2024-09-24 14:20:00,62.54,62.57,62.52,62.55,119144.0,61.678,61.7076,61.6582,61.6878,119144.0
2024-09-24 14:30:00,62.54,62.59,62.45,62.59,144935.0,61.678,61.7273,61.5892,61.7273,144935.0
2024-09-24 14:40:00,62.59,62.59,62.54,62.55,73617.0,61.7273,61.7273,61.678,61.6878,73617.0
2024-09-24 14:50:00,62.55,62.57,62.53,62.54,86310.0,61.6878,61.7076,61.6681,61.678,86310.0
2024-09-24 15:00:00,62.53,62.58,62.52,62.55,127194.0,61.6681,61.7174,61.6582,61.6878,127194.0
2024-09-24 15:10:00,62.54,62.56,62.53,62.55,141327.0,61.678,61.6977,61.6681,61.6878,141327.0
2024-09-24 15:20:00,62.55,62.59,62.54,62.57,124723.0,61.6878,61.7273,61.678,61.7076,124723.0
2024-09-24 15:30:00,62.58,62.58,62.48,62.51,118529.0,61.7174,61.7174,61.6188,61.6484,118529.0
2024-09-24 15:40:00,62.51,62.56,62.49,62.54,198597.0,61.6484,61.6977,61.6287,61.678,198597.0
2024-09-24 15:50:00,62.54,62.55,62.49,62.52,292712.0,61.678,61.6878,61.6287,61.6582,292712.0
2024-09-25 09:30:00,62.31,62.37,62.16,62.18,286226.0,61.6893,61.7487,61.5408,61.5606,286226.0
2024-09-25 09:40:00,62.18,62.24,62.05,62.07,117248.0,61.5606,61.62,61.4319,61.4517,117248.0
2024-09-25 09:50:00,62.07,62.1,62.01,62.06,116208.0,61.4517,61.4814,61.3923,61.4418,116208.0
2024-09-25 10:00:00,62.08,62.21,62.07,62.18,92600.0,61.4616,61.5903,61.4517,61.5606,92600.0
2024-09-25 10:10:00,62.19,62.19,62.04,62.05,77055.0,61.5705,61.5705,61.422,61.4319,77055.0
2024-09-25 10:20:00,62.05,62.05,61.96,62.02,97415.0,61.4319,61.4319,61.3428,61.4022,97415.0
2024-09-25 10:30:00,62.02,62.14,62.0,62.13,128539.0,61.4022,61.521,61.3824,61.5111,128539.0
2024-09-25 10:40:00,62.14,62.16,62.1,62.13,135042.0,61.521,61.5408,61.4814,61.5111,135042.0
2024-09-25 10:50:00,62.11,62.17,62.1,62.14,89845.0,61.4913,61.5507,61.4814,61.521,89845.0
2024-09-25 11:00:00,62.15,62.16,62.08,62.13,107762.0,61.5309,61.5408,61.4616,61.5111,107762.0
2024-09-25 11:10:00,62.13,62.13,62.04,62.08,83714.0,61.5111,61.5111,61.422,61.4616,83714.0
2024-09-25 11:20:00,62.07,62.09,62.0,62.01,67343.0,61.4517,61.4715,61.3824,61.3923,67343.0
2024-09-25 11:30:00,62.01,62.04,62.0,62.03,64067.0,61.3923,61.422,61.3824,61.4121,64067.0
2024-09-25 11:40:00,62.03,62.04,61.98,62.01,498804.0,61.4121,61.422,61.3626,61.3923,498804.0
2024-09-25 11:50:00,62.01,62.01,61.96,61.98,88661.0,61.3923,61.3923,61.3428,61.3626,88661.0
2024-09-25 12:00:00,61.98,62.03,61.96,62.01,122101.0,61.3626,61.4121,61.3428,61.3923,122101.0
2024-09-25 12:10:00,62.01,62.03,61.95,61.95,48719.0,61.3923,61.4121,61.3329,61.3329,48719.0
2024-09-25 12:20:00,61.95,61.96,61.9,61.91,359081.0,61.3329,61.3428,61.2834,61.2933,359081.0
2024-09-25 12:30:00,61.9,61.9,61.85,61.88,333528.0,61.2834,61.2834,61.2339,61.2636,333528.0
2024-09-25 12:40:00,61.88,61.9,61.8,61.82,198132.0,61.2636,61.2834,61.1844,61.2042,198132.0
2024-09-25 12:50:00,61.83,61.88,61.79,61.8,311033.0,61.2141,61.2636,61.1745,61.1844,311033.0
2024-09-25 13:00:00,61.8,61.82,61.72,61.76,243170.0,61.1844,61.2042,61.1052,61.1448,243170.0
2024-09-25 13:10:00,61.77,61.82,61.75,61.78,280363.0,61.1547,61.2042,61.1349,61.1646,280363.0
2024-09-25 13:20:00,61.78,61.79,61.72,61.73,95885.0,61.1646,61.1745,61.1052,61.1151,95885.0
2024-09-25 13:30:00,61.72,61.74,61.62,61.68,147212.0,61.1052,61.125,61.0062,61.0656,147212.0
2024-09-25 13:40:00,61.68,61.68,61.61,61.65,119893.0,61.0656,61.0656,60.9963,61.0359,119893.0
2024-09-25 13:50:00,61.65,61.74,61.65,61.73,88662.0,61.0359,61.125,61.0359,61.1151,88662.0
2024-09-25 14:00:00,61.72,61.73,61.65,61.67,41607.0,61.1052,61.1151,61.0359,61.0557,41607.0
2024-09-25 14:10:00,61.67,61.7,61.63,61.67,119683.0,61.0557,61.0854,61.0161,61.0557,119683.0
2024-09-25 14:20:00,61.67,61.72,61.65,61.71,134147.0,61.0557,61.1052,61.0359,61.0953,134147.0
2024-09-25 14:30:00,61.71,61.79,61.69,61.76,59197.0,61.0953,61.1745,61.0755,61.1448,59197.0
2024-09-25 14:40:00,61.75,61.76,61.71,61.73,36199.0,61.1349,61.1448,61.0953,61.1151,36199.0
2024-09-25 14:50:00,61.73,61.74,61.68,61.7,146326.0,61.1151,61.125,61.0656,61.0854,146326.0
2024-09-25 15:00:00,61.7,61.75,61.68,61.73,67732.0,61.0854,61.1349,61.0656,61.1151,67732.0
2024-09-25 15:10:00,61.73,61.75,61.68,61.68,73462.0,61.1151,61.1349,61.0656,61.0656,73462.0
2024-09-25 15:20:00,61.69,61.7,61.66,61.69,85501.0,61.0755,61.0854,61.0458,61.0755,85501.0
2024-09-25 15:30:00,61.68,61.68,61.56,61.57,120155.0,61.0656,61.0656,60.9468,60.9567,120155.0
2024-09-25 15:40:00,61.57,61.64,61.55,61.64,80407.0,60.9567,61.026,60.9369,61.026,80407.0
2024-09-25 15:50:00,61.64,61.67,61.6,61.67,200091.0,61.026,61.0557,60.9864,61.0557,200091.0
2024-09-26 09:30:00,62.28,62.43,62.18,62.27,195651.0,61.6596,61.8081,61.5606,61.6497,195651.0
2024-09-26 09:40:00,62.27,62.39,62.19,62.37,145859.0,61.6497,61.7685,61.5705,61.7487,145859.0
2024-09-26 09:50:00,62.35,62.37,62.2,62.26,128578.0,61.7289,61.7487,61.5804,61.6398,128578.0
2024-09-26 10:00:00,62.26,62.57,62.15,62.16,351175.0,61.6398,61.9467,61.5309,61.5408,351175.0
2024-09-26 10:10:00,62.16,62.27,62.15,62.21,199902.0,61.5408,61.6497,61.5309,61.5903,199902.0
2024-09-26 10:20:00,62.21,62.22,62.05,62.1,148633.0,61.5903,61.6002,61.4319,61.4814,148633.0
2024-09-26 10:30:00,62.11,62.26,62.08,62.25,217350.0,61.4913,61.6398,61.4616,61.6299,217350.0
2024-09-26 10:40:00,62.24,62.25,62.14,62.18,102636.0,61.62,61.6299,61.521,61.5606,102636.0
2024-09-26 10:50:00,62.2,62.2,62.0,62.02,125180.0,61.5804,61.5804,61.3824,61.4022,125180.0
2024-09-26 11:00:00,62.0,62.1,61.97,62.09,109760.0,61.3824,61.4814,61.3527,61.4715,109760.0
2024-09-26 11:10:00,62.08,62.18,62.05,62.16,117763.0,61.4616,61.5606,61.4319,61.5408,117763.0
2024-09-26 11:20:00,62.16,62.19,62.08,62.13,215024.0,61.5408,61.5705,61.4616,61.5111,215024.0
2024-09-26 11:30:00,62.12,62.19,62.11,62.18,100742.0,61.5012,61.5705,61.4913,61.5606,100742.0
2024-09-26 11:40:00,62.19,62.25,62.16,62.21,65022.0,61.5705,61.6299,61.5408,61.5903,65022.0
2024-09-26 11:50:00,62.2,62.31,62.19,62.27,83051.0,61.5804,61.6893,61.5705,61.6497,83051.0
2024-09-26 12:00:00,62.26,62.28,62.18,62.2,263029.0,61.6398,61.6596,61.5606,61.5804,263029.0
2024-09-26 12:10:00,62.19,62.22,62.15,62.2,67572.0,61.5705,61.6002,61.5309,61.5804,67572.0
2024-09-26 12:20:00,62.2,62.21,62.12,62.13,215672.0,61.5804,61.5903,61.5012,61.5111,215672.0
2024-09-26 12:30:00,62.12,62.14,62.09,62.14,73258.0,61.5012,61.521,61.4715,61.521,73258.0
2024-09-26 12:40:00,62.13,62.17,62.1,62.14,82420.0,61.5111,61.5507,61.4814,61.521,82420.0
2024-09-26 12:50:00,62.13,62.15,62.08,62.1,98591.0,61.5111,61.5309,61.4616,61.4814,98591.0
2024-09-26 13:00:00,62.1,62.2,62.08,62.14,142040.0,61.4814,61.5804,61.4616,61.521,142040.0
2024-09-26 13:10:00,62.14,62.16,62.0,62.04,146766.0,61.521,61.5408,61.3824,61.422,146766.0
2024-09-26 13:20:00,62.03,62.14,62.03,62.14,78270.0,61.4121,61.521,61.4121,61.521,78270.0
2024-09-26 13:30:00,62.15,62.19,62.14,62.18,74986.0,61.5309,61.5705,61.521,61.5606,74986.0
2024-09-26 13:40:00,62.18,62.23,62.16,62.23,89713.0,61.5606,61.6101,61.5408,61.6101,89713.0
2024-09-26 13:50:00,62.23,62.26,62.19,62.25,68395.0,61.6101,61.6398,61.5705,61.6299,68395.0
2024-09-26 14:00:00,62.25,62.28,62.2,62.21,45463.0,61.6299,61.6596,61.5804,61.5903,45463.0
2024-09-26 14:10:00,62.21,62.27,62.19,62.24,115555.0,61.5903,61.6497,61.5705,61.62,115555.0
2024-09-26 14:20:00,62.24,62.25,62.2,62.22,105582.0,61.62,61.6299,61.5804,61.6002,105582.0
2024-09-26 14:30:00,62.2,62.21,62.16,62.2,59516.0,61.5804,61.5903,61.5408,61.5804,59516.0
2024-09-26 14:40:00,62.2,62.2,62.15,62.18,54802.0,61.5804,61.5804,61.5309,61.5606,54802.0
2024-09-26 14:50:00,62.19,62.23,62.17,62.2,105825.0,61.5705,61.6101,61.5507,61.5804,105825.0
2024-09-26 15:00:00,62.19,62.24,62.18,62.21,137584.0,61.5705,61.62,61.5606,61.5903,137584.0
2024-09-26 15:10:00,62.21,62.24,62.18,62.19,134264.0,61.5903,61.62,61.5606,61.5705,134264.0
2024-09-26 15:20:00,62.19,62.21,62.1,62.13,131550.0,61.5705,61.5903,61.4814,61.5111,131550.0
2024-09-26 15:30:00,62.13,62.13,62.03,62.08,138891.0,61.5111,61.5111,61.4121,61.4616,138891.0
2024-09-26 15:40:00,62.09,62.15,62.07,62.13,145040.0,61.4715,61.5309,61.4517,61.5111,145040.0
2024-09-26 15:50:00,62.13,62.22,62.13,62.17,725844.0,61.5111,61.6002,61.5111,61.5507,725844.0
2024-09-27 09:30:00,62.58,62.72,62.48,62.54,852825.0,61.9567,62.0953,61.8576,61.917,852825.0
2024-09-27 09:40:00,62.55,62.59,62.33,62.33,529002.0,61.9269,61.9666,61.7091,61.7091,529002.0
2024-09-27 09:50:00,62.33,62.44,62.3,62.42,150737.0,61.7091,61.818,61.6794,61.7982,150737.0
2024-09-27 10:00:00,62.43,62.57,62.27,62.54,715181.0,61.8081,61.9467,61.6497,61.917,715181.0
2024-09-27 10:10:00,62.53,62.6,62.49,62.57,235621.0,61.9071,61.9765,61.8675,61.9467,235621.0
2024-09-27 10:20:00,62.57,62.72,62.54,62.69,122733.0,61.9467,62.0953,61.917,62.0656,122733.0
2024-09-27 10:30:00,62.68,62.79,62.66,62.74,120515.0,62.0557,62.1646,62.0359,62.1151,120515.0
2024-09-27 10:40:00,62.75,62.82,62.71,62.79,82631.0,62.125,62.1943,62.0854,62.1646,82631.0
2024-09-27 10:50:00,62.79,62.82,62.77,62.79,65389.0,62.1646,62.1943,62.1448,62.1646,65389.0
2024-09-27 11:00:00,62.79,62.79,62.73,62.76,97579.0,62.1646,62.1646,62.1052,62.1349,97579.0
2024-09-27 11:10:00,62.77,62.77,62.69,62.69,156140.0,62.1448,62.1448,62.0656,62.0656,156140.0
2024-09-27 11:20:00,62.7,62.76,62.69,62.74,79814.0,62.0755,62.1349,62.0656,62.1151,79814.0
2024-09-27 11:30:00,62.74,62.75,62.65,62.69,108760.0,62.1151,62.125,62.026,62.0656,108760.0
2024-09-27 11:40:00,62.7,62.71,62.66,62.68,139946.0,62.0755,62.0854,62.0359,62.0557,139946.0
2024-09-27 11:50:00,62.67,62.67,62.58,62.58,104286.0,62.0458,62.0458,61.9567,61.9567,104286.0
2024-09-27 12:00:00,62.59,62.59,62.51,62.52,311536.0,61.9666,61.9666,61.8873,61.8972,311536.0
2024-09-27 12:10:00,62.52,62.52,62.43,62.48,223287.0,61.8972,61.8972,61.8081,61.8576,223287.0
2024-09-27 12:20:00,62.48,62.5,62.43,62.45,85882.0,61.8576,61.8774,61.8081,61.8279,85882.0
2024-09-27 12:30:00,62.43,62.45,62.39,62.4,93257.0,61.8081,61.8279,61.7685,61.7784,93257.0
2024-09-27 12:40:00,62.4,62.41,62.34,62.34,329234.0,61.7784,61.7883,61.719,61.719,329234.0
2024-09-27 12:50:00,62.34,62.42,62.34,62.36,66009.0,61.719,61.7982,61.719,61.7388,66009.0
2024-09-27 13:00:00,62.37,62.39,62.2,62.22,130394.0,61.7487,61.7685,61.5804,61.6002,130394.0
2024-09-27 13:10:00,62.22,62.26,62.21,62.24,423447.0,61.6002,61.6398,61.5903,61.62,423447.0
2024-09-27 13:20:00,62.24,62.28,62.21,62.28,417825.0,61.62,61.6596,61.5903,61.6596,417825.0
2024-09-27 13:30:00,62.28,62.29,62.21,62.21,59152.0,61.6596,61.6695,61.5903,61.5903,59152.0
2024-09-27 13:40:00,62.22,62.28,62.21,62.27,204168.0,61.6002,61.6596,61.5903,61.6497,204168.0
2024-09-27 13:50:00,62.26,62.3,62.24,62.29,131431.0,61.6398,61.6794,61.62,61.6695,131431.0
2024-09-27 14:00:00,62.28,62.29,62.21,62.23,96707.0,61.6596,61.6695,61.5903,61.6101,96707.0
2024-09-27 14:10:00,62.23,62.28,62.22,62.23,100334.0,61.6101,61.6596,61.6002,61.6101,100334.0
2024-09-27 14:20:00,62.22,62.25,62.11,62.12,334698.0,61.6002,61.6299,61.4913,61.5012,334698.0
2024-09-27 14:30:00,62.12,62.13,62.02,62.1,294035.0,61.5012,61.5111,61.4022,61.4814,294035.0
2024-09-27 14:40:00,62.11,62.26,62.09,62.25,153804.0,61.4913,61.6398,61.4715,61.6299,153804.0
2024-09-27 14:50:00,62.25,62.33,62.22,62.32,116489.0,61.6299,61.7091,61.6002,61.6992,116489.0
2024-09-27 15:00:00,62.32,62.34,62.25,62.27,126767.0,61.6992,61.719,61.6299,61.6497,126767.0
2024-09-27 15:10:00,62.26,62.28,62.22,62.25,112965.0,61.6398,61.6596,61.6002,61.6299,112965.0
2024-09-27 15:20:00,62.26,62.29,62.21,62.27,114102.0,61.6398,61.6695,61.5903,61.6497,114102.0
2024-09-27 15:30:00,62.27,62.27,62.22,62.23,124117.0,61.6497,61.6497,61.6002,61.6101,124117.0
2024-09-27 15:40:00,62.23,62.31,62.22,62.29,107044.0,61.6101,61.6893,61.6002,61.6695,107044.0
2024-09-27 15:50:00,62.28,62.37,62.25,62.26,266015.0,61.6596,61.7487,61.6299,61.6398,266015.0
2024-09-30 09:30:00,62.09,62.19,61.96,62.01,406581.0,61.4715,61.5705,61.3428,61.3923,406581.0
2024-09-30 09:40:00,62.02,62.14,62.02,62.14,380570.0,61.4022,61.521,61.4022,61.521,380570.0
2024-09-30 09:50:00,62.14,62.17,62.07,62.13,158367.0,61.521,61.5507,61.4517,61.5111,158367.0
2024-09-30 10:00:00,62.11,62.27,62.1,62.27,100305.0,61.4913,61.6497,61.4814,61.6497,100305.0
2024-09-30 10:10:00,62.25,62.25,62.16,62.19,77894.0,61.6299,61.6299,61.5408,61.5705,77894.0
2024-09-30 10:20:00,62.18,62.23,62.08,62.11,200068.0,61.5606,61.6101,61.4616,61.4913,200068.0
2024-09-30 10:30:00,62.14,62.29,62.13,62.27,126570.0,61.521,61.6695,61.5111,61.6497,126570.0
2024-09-30 10:40:00,62.29,62.34,62.26,62.32,35274.0,61.6695,61.719,61.6398,61.6992,35274.0
2024-09-30 10:50:00,62.31,62.31,62.22,62.24,65637.0,61.6893,61.6893,61.6002,61.62,65637.0
2024-09-30 11:00:00,62.24,62.34,62.23,62.29,54417.0,61.62,61.719,61.6101,61.6695,54417.0
2024-09-30 11:10:00,62.29,62.36,62.29,62.3,49239.0,61.6695,61.7388,61.6695,61.6794,49239.0
2024-09-30 11:20:00,62.31,62.33,62.23,62.25,34036.0,61.6893,61.7091,61.6101,61.6299,34036.0
2024-09-30 11:30:00,62.25,62.25,62.16,62.17,74335.0,61.6299,61.6299,61.5408,61.5507,74335.0
2024-09-30 11:40:00,62.16,62.19,62.13,62.16,49217.0,61.5408,61.5705,61.5111,61.5408,49217.0
2024-09-30 11:50:00,62.16,62.18,62.13,62.16,29745.0,61.5408,61.5606,61.5111,61.5408,29745.0
2024-09-30 12:00:00,62.16,62.24,62.14,62.2,41041.0,61.5408,61.62,61.521,61.5804,41041.0
2024-09-30 12:10:00,62.2,62.27,62.17,62.24,152212.0,61.5804,61.6497,61.5507,61.62,152212.0
2024-09-30 12:20:00,62.23,62.3,62.22,62.29,204674.0,61.6101,61.6794,61.6002,61.6695,204674.0
2024-09-30 12:30:00,62.28,62.3,62.26,62.28,28405.0,61.6596,61.6794,61.6398,61.6596,28405.0
2024-09-30 12:40:00,62.29,62.32,62.26,62.28,55231.0,61.6695,61.6992,61.6398,61.6596,55231.0
2024-09-30 12:50:00,62.29,62.3,62.26,62.3,38545.0,61.6695,61.6794,61.6398,61.6794,38545.0
2024-09-30 13:00:00,62.3,62.3,62.22,62.3,74143.0,61.6794,61.6794,61.6002,61.6794,74143.0
2024-09-30 13:10:00,62.29,62.32,62.24,62.29,365404.0,61.6695,61.6992,61.62,61.6695,365404.0
2024-09-30 13:20:00,62.29,62.31,62.23,62.23,92049.0,61.6695,61.6893,61.6101,61.6101,92049.0
2024-09-30 13:30:00,62.24,62.27,62.22,62.25,38392.0,61.62,61.6497,61.6002,61.6299,38392.0
2024-09-30 13:40:00,62.26,62.3,62.25,62.28,43337.0,61.6398,61.6794,61.6299,61.6596,43337.0
2024-09-30 13:50:00,62.28,62.32,62.21,62.23,131820.0,61.6596,61.6992,61.5903,61.6101,131820.0
2024-09-30 14:00:00,62.23,62.23,62.1,62.15,70807.0,61.6101,61.6101,61.4814,61.5309,70807.0
2024-09-30 14:10:00,62.14,62.14,61.9,61.9,184833.0,61.521,61.521,61.2834,61.2834,184833.0
2024-09-30 14:20:00,61.89,61.92,61.74,61.91,150354.0,61.2735,61.3032,61.125,61.2933,150354.0
2024-09-30 14:30:00,61.89,62.01,61.8,61.99,131157.0,61.2735,61.3923,61.1844,61.3725,131157.0
2024-09-30 14:40:00,62.0,62.1,61.99,62.06,122886.0,61.3824,61.4814,61.3725,61.4418,122886.0
2024-09-30 14:50:00,62.06,62.09,62.0,62.0,77611.0,61.4418,61.4715,61.3824,61.3824,77611.0
2024-09-30 15:00:00,62.0,62.03,61.93,62.01,168005.0,61.3824,61.4121,61.3131,61.3923,168005.0
2024-09-30 15:10:00,62.02,62.06,61.93,62.05,82374.0,61.4022,61.4418,61.3131,61.4319,82374.0
2024-09-30 15:20:00,62.05,62.07,62.02,62.06,226654.0,61.4319,61.4517,61.4022,61.4418,226654.0
2024-09-30 15:30:00,62.06,62.12,62.03,62.11,101861.0,61.4418,61.5012,61.4121,61.4913,101861.0
2024-09-30 15:40:00,62.11,62.24,62.09,62.2,174662.0,61.4913,61.62,61.4715,61.5804,174662.0
2024-09-30 15:50:00,62.2,62.41,62.2,62.35,1068455.0,61.5804,61.7883,61.5804,61.7289,1068455.0
2024-10-01 09:30:00,62.26,62.27,61.74,61.85,391649.0,61.6398,61.6497,61.125,61.2339,391649.0
2024-10-01 09:40:00,61.85,61.87,61.6,61.62,236942.0,61.2339,61.2537,60.9864,61.0062,236942.0
2024-10-01 09:50:00,61.63,61.76,61.55,61.75,233260.0,61.0161,61.1448,60.9369,61.1349,233260.0
2024-10-01 10:00:00,61.74,61.91,61.46,61.46,546082.0,61.125,61.2933,60.8478,60.8478,546082.0
2024-10-01 10:10:00,61.45,61.49,61.34,61.36,488084.0,60.8379,60.8775,60.729,60.7488,488084.0
2024-10-01 10:20:00,61.37,61.75,61.36,61.55,379248.0,60.7587,61.1349,60.7488,60.9369,379248.0
2024-10-01 10:30:00,61.56,61.65,61.41,61.62,92290.0,60.9468,61.0359,60.7983,61.0062,92290.0
2024-10-01 10:40:00,61.62,61.7,61.56,61.6,157497.0,61.0062,61.0854,60.9468,60.9864,157497.0
2024-10-01 10:50:00,61.6,61.66,61.51,61.66,85153.0,60.9864,61.0458,60.8973,61.0458,85153.0
2024-10-01 11:00:00,61.65,61.68,61.41,61.43,133552.0,61.0359,61.0656,60.7983,60.8181,133552.0
2024-10-01 11:10:00,61.42,61.54,61.39,61.54,255071.0,60.8082,60.927,60.7785,60.927,255071.0
2024-10-01 11:20:00,61.53,61.74,61.53,61.73,121515.0,60.9171,61.125,60.9171,61.1151,121515.0
2024-10-01 11:30:00,61.71,61.85,61.7,61.85,118283.0,61.0953,61.2339,61.0854,61.2339,118283.0
2024-10-01 11:40:00,61.86,61.91,61.76,61.8,125617.0,61.2438,61.2933,61.1448,61.1844,125617.0
2024-10-01 11:50:00,61.8,61.84,61.76,61.76,86875.0,61.1844,61.224,61.1448,61.1448,86875.0
2024-10-01 12:00:00,61.76,61.85,61.71,61.82,999619.0,61.1448,61.2339,61.0953,61.2042,999619.0
2024-10-01 12:10:00,61.82,61.88,61.78,61.8,259805.0,61.2042,61.2636,61.1646,61.1844,259805.0
2024-10-01 12:20:00,61.81,61.84,61.77,61.82,158459.0,61.1943,61.224,61.1547,61.2042,158459.0
2024-10-01 12:30:00,61.82,61.86,61.64,61.78,386409.0,61.2042,61.2438,61.026,61.1646,386409.0
2024-10-01 12:40:00,61.78,61.8,61.63,61.7,349034.0,61.1646,61.1844,61.0161,61.0854,349034.0
2024-10-01 12:50:00,61.69,61.9,61.68,61.85,210567.0,61.0755,61.2834,61.0656,61.2339,210567.0
2024-10-01 13:00:00,61.83,61.85,61.67,61.71,141398.0,61.2141,61.2339,61.0557,61.0953,141398.0
2024-10-01 13:10:00,61.72,61.74,61.6,61.62,212206.0,61.1052,61.125,60.9864,61.0062,212206.0
2024-10-01 13:20:00,61.62,61.65,61.54,61.58,132967.0,61.0062,61.0359,60.927,60.9666,132967.0
2024-10-01 13:30:00,61.57,61.7,61.55,61.65,114793.0,60.9567,61.0854,60.9369,61.0359,114793.0
2024-10-01 13:40:00,61.65,61.77,61.62,61.73,90193.0,61.0359,61.1547,61.0062,61.1151,90193.0
2024-10-01 13:50:00,61.73,61.88,61.72,61.88,59602.0,61.1151,61.2636,61.1052,61.2636,59602.0
2024-10-01 14:00:00,61.88,61.98,61.87,61.96,141273.0,61.2636,61.3626,61.2537,61.3428,141273.0
2024-10-01 14:10:00,61.96,62.02,61.94,61.98,83440.0,61.3428,61.4022,61.323,61.3626,83440.0
2024-10-01 14:20:00,61.97,62.03,61.97,62.03,70382.0,61.3527,61.4121,61.3527,61.4121,70382.0
2024-10-01 14:30:00,62.02,62.06,61.96,62.0,137120.0,61.4022,61.4418,61.3428,61.3824,137120.0
2024-10-01 14:40:00,62.01,62.03,61.96,61.98,128827.0,61.3923,61.4121,61.3428,61.3626,128827.0
2024-10-01 14:50:00,61.98,62.02,61.93,61.98,678873.0,61.3626,61.4022,61.3131,61.3626,678873.0
2024-10-01 15:00:00,61.97,61.97,61.91,61.95,267339.0,61.3527,61.3527,61.2933,61.3329,267339.0
2024-10-01 15:10:00,61.96,61.97,61.9,61.92,327560.0,61.3428,61.3527,61.2834,61.3032,327560.0
2024-10-01 15:20:00,61.93,61.99,61.92,61.97,244482.0,61.3131,61.3725,61.3032,61.3527,244482.0
2024-10-01 15:30:00,61.96,61.96,61.77,61.85,163401.0,61.3428,61.3428,61.1547,61.2339,163401.0
2024-10-01 15:40:00,61.86,61.88,61.8,61.81,162219.0,61.2438,61.2636,61.1844,61.1943,162219.0
2024-10-01 15:50:00,61.81,61.84,61.77,61.82,442095.0,61.1943,61.224,61.1547,61.2042,442095.0
2024-10-02 09:30:00,61.69,61.74,61.52,61.59,328416.0,61.0755,61.125,60.9072,60.9765,328416.0
2024-10-02 09:40:00,61.62,61.83,61.47,61.81,244155.0,61.0062,61.2141,60.8577,61.1943,244155.0
2024-10-02 09:50:00,61.83,61.91,61.81,61.81,177013.0,61.2141,61.2933,61.1943,61.1943,177013.0
2024-10-02 10:00:00,61.8,62.03,61.79,61.99,186882.0,61.1844,61.4121,61.1745,61.3725,186882.0
2024-10-02 10:10:00,62.01,62.09,62.01,62.09,61301.0,61.3923,61.4715,61.3923,61.4715,61301.0
2024-10-02 10:20:00,62.1,62.12,61.87,61.94,88834.0,61.4814,61.5012,61.2537,61.323,88834.0
2024-10-02 10:30:00,61.94,62.01,61.84,61.88,91521.0,61.323,61.3923,61.224,61.2636,91521.0
2024-10-02 10:40:00,61.88,62.02,61.88,62.02,133377.0,61.2636,61.4022,61.2636,61.4022,133377.0
2024-10-02 10:50:00,62.03,62.04,61.82,61.83,199549.0,61.4121,61.422,61.2042,61.2141,199549.0
2024-10-02 11:00:00,61.83,61.92,61.81,61.83,175641.0,61.2141,61.3032,61.1943,61.2141,175641.0
2024-10-02 11:10:00,61.83,61.92,61.79,61.92,86788.0,61.2141,61.3032,61.1745,61.3032,86788.0
2024-10-02 11:20:00,61.91,61.94,61.83,61.93,100518.0,61.2933,61.323,61.2141,61.3131,100518.0
2024-10-02 11:30:00,61.93,61.99,61.91,61.98,82560.0,61.3131,61.3725,61.2933,61.3626,82560.0
2024-10-02 11:40:00,61.98,62.02,61.96,62.0,159761.0,61.3626,61.4022,61.3428,61.3824,159761.0
2024-10-02 11:50:00,62.0,62.01,61.94,61.98,107012.0,61.3824,61.3923,61.323,61.3626,107012.0
2024-10-02 12:00:00,61.98,62.02,61.96,62.0,75369.0,61.3626,61.4022,61.3428,61.3824,75369.0
2024-10-02 12:10:00,62.0,62.0,61.89,61.91,51988.0,61.3824,61.3824,61.2735,61.2933,51988.0
2024-10-02 12:20:00,61.91,61.98,61.88,61.95,49158.0,61.2933,61.3626,61.2636,61.3329,49158.0
2024-10-02 12:30:00,61.94,61.94,61.84,61.9,42901.0,61.323,61.323,61.224,61.2834,42901.0
2024-10-02 12:40:00,61.9,61.9,61.83,61.84,41606.0,61.2834,61.2834,61.2141,61.224,41606.0
2024-10-02 12:50:00,61.84,61.88,61.81,61.81,94927.0,61.224,61.2636,61.1943,61.1943,94927.0
2024-10-02 13:00:00,61.81,61.83,61.79,61.83,45567.0,61.1943,61.2141,61.1745,61.2141,45567.0
2024-10-02 13:10:00,61.84,61.84,61.78,61.83,91604.0,61.224,61.224,61.1646,61.2141,91604.0
2024-10-02 13:20:00,61.82,61.88,61.81,61.84,78210.0,61.2042,61.2636,61.1943,61.224,78210.0
2024-10-02 13:30:00,61.84,61.85,61.77,61.84,236278.0,61.224,61.2339,61.1547,61.224,236278.0
2024-10-02 13:40:00,61.85,61.91,61.83,61.9,50803.0,61.2339,61.2933,61.2141,61.2834,50803.0
2024-10-02 13:50:00,61.91,61.97,61.9,61.94,41404.0,61.2933,61.3527,61.2834,61.323,41404.0
2024-10-02 14:00:00,61.94,61.96,61.89,61.9,79190.0,61.323,61.3428,61.2735,61.2834,79190.0
2024-10-02 14:10:00,61.9,61.92,61.88,61.89,87640.0,61.2834,61.3032,61.2636,61.2735,87640.0
2024-10-02 14:20:00,61.89,61.89,61.72,61.79,116645.0,61.2735,61.2735,61.1052,61.1745,116645.0
2024-10-02 14:30:00,61.81,61.85,61.79,61.82,62110.0,61.1943,61.2339,61.1745,61.2042,62110.0
2024-10-02 14:40:00,61.83,61.87,61.82,61.87,98108.0,61.2141,61.2537,61.2042,61.2537,98108.0
2024-10-02 14:50:00,61.88,61.88,61.83,61.84,88455.0,61.2636,61.2636,61.2141,61.224,88455.0
2024-10-02 15:00:00,61.84,61.88,61.82,61.86,68057.0,61.224,61.2636,61.2042,61.2438,68057.0
2024-10-02 15:10:00,61.86,61.87,61.82,61.84,139409.0,61.2438,61.2537,61.2042,61.224,139409.0
2024-10-02 15:20:00,61.84,61.85,61.79,61.81,103485.0,61.224,61.2339,61.1745,61.1943,103485.0
2024-10-02 15:30:00,61.8,61.81,61.74,61.81,92254.0,61.1844,61.1943,61.125,61.1943,92254.0
2024-10-02 15:40:00,61.8,61.85,61.79,61.83,98855.0,61.1844,61.2339,61.1745,61.2141,98855.0
2024-10-02 15:50:00,61.82,61.91,61.8,61.87,516836.0,61.2042,61.2933,61.1844,61.2537,516836.0
2024-10-03 09:30:00,61.6,61.73,61.51,61.51,433654.0,60.9864,61.1151,60.8973,60.8973,433654.0
2024-10-03 09:40:00,61.51,61.54,61.22,61.26,198412.0,60.8973,60.927,60.6102,60.6498,198412.0
2024-10-03 09:50:00,61.26,61.49,61.23,61.44,115027.0,60.6498,60.8775,60.6201,60.828,115027.0
2024-10-03 10:00:00,61.45,61.79,61.44,61.74,411531.0,60.8379,61.1745,60.828,61.125,411531.0
2024-10-03 10:10:00,61.75,61.81,61.48,61.68,336316.0,61.1349,61.1943,60.8676,61.0656,336316.0
2024-10-03 10:20:00,61.68,61.72,61.44,61.55,219940.0,61.0656,61.1052,60.828,60.9369,219940.0
2024-10-03 10:30:00,61.55,61.65,61.47,61.55,207089.0,60.9369,61.0359,60.8577,60.9369,207089.0
2024-10-03 10:40:00,61.56,61.57,61.35,61.51,130916.0,60.9468,60.9567,60.7389,60.8973,130916.0
2024-10-03 10:50:00,61.51,61.57,61.4,61.41,135341.0,60.8973,60.9567,60.7884,60.7983,135341.0
2024-10-03 11:00:00,61.41,61.48,61.36,61.47,52522.0,60.7983,60.8676,60.7488,60.8577,52522.0
2024-10-03 11:10:00,61.46,61.53,61.4,61.51,51665.0,60.8478,60.9171,60.7884,60.8973,51665.0
2024-10-03 11:20:00,61.49,61.59,61.49,61.55,61729.0,60.8775,60.9765,60.8775,60.9369,61729.0
2024-10-03 11:30:00,61.55,61.63,61.54,61.6,99368.0,60.9369,61.0161,60.927,60.9864,99368.0
2024-10-03 11:40:00,61.6,61.71,61.6,61.67,113656.0,60.9864,61.0953,60.9864,61.0557,113656.0
2024-10-03 11:50:00,61.67,61.75,61.67,61.69,63910.0,61.0557,61.1349,61.0557,61.0755,63910.0
2024-10-03 12:00:00,61.68,61.77,61.67,61.75,30897.0,61.0656,61.1547,61.0557,61.1349,30897.0
2024-10-03 12:10:00,61.75,61.8,61.75,61.8,97754.0,61.1349,61.1844,61.1349,61.1844,97754.0
2024-10-03 12:20:00,61.8,61.83,61.74,61.75,41893.0,61.1844,61.2141,61.125,61.1349,41893.0
2024-10-03 12:30:00,61.73,61.74,61.68,61.71,75677.0,61.1151,61.125,61.0656,61.0953,75677.0
2024-10-03 12:40:00,61.69,61.7,61.5,61.53,223426.0,61.0755,61.0854,60.8874,60.9171,223426.0
2024-10-03 12:50:00,61.53,61.63,61.47,61.54,240399.0,60.9171,61.0161,60.8577,60.927,240399.0
2024-10-03 13:00:00,61.53,61.54,61.46,61.51,101306.0,60.9171,60.927,60.8478,60.8973,101306.0
2024-10-03 13:10:00,61.5,61.53,61.47,61.48,43239.0,60.8874,60.9171,60.8577,60.8676,43239.0
2024-10-03 13:20:00,61.48,61.64,61.48,61.48,217220.0,60.8676,61.026,60.8676,60.8676,217220.0
2024-10-03 13:30:00,61.48,61.6,61.46,61.5,102320.0,60.8676,60.9864,60.8478,60.8874,102320.0
2024-10-03 13:40:00,61.5,61.58,61.47,61.53,72984.0,60.8874,60.9666,60.8577,60.9171,72984.0
2024-10-03 13:50:00,61.52,61.57,61.51,61.56,39299.0,60.9072,60.9567,60.8973,60.9468,39299.0
2024-10-03 14:00:00,61.55,61.62,61.51,61.59,63587.0,60.9369,61.0062,60.8973,60.9765,63587.0
2024-10-03 14:10:00,61.59,61.68,61.59,61.67,43469.0,60.9765,61.0656,60.9765,61.0557,43469.0
2024-10-03 14:20:00,61.68,61.7,61.58,61.66,244355.0,61.0656,61.0854,60.9666,61.0458,244355.0
2024-10-03 14:30:00,61.66,61.67,61.61,61.66,55933.0,61.0458,61.0557,60.9963,61.0458,55933.0
2024-10-03 14:40:00,61.66,61.68,61.6,61.61,62942.0,61.0458,61.0656,60.9864,60.9963,62942.0
2024-10-03 14:50:00,61.61,61.65,61.59,61.59,40053.0,60.9963,61.0359,60.9765,60.9765,40053.0
2024-10-03 15:00:00,61.58,61.6,61.54,61.57,87532.0,60.9666,60.9864,60.927,60.9567,87532.0
2024-10-03 15:10:00,61.55,61.59,61.52,61.59,71535.0,60.9369,60.9765,60.9072,60.9765,71535.0
2024-10-03 15:20:00,61.57,61.63,61.57,61.6,101864.0,60.9567,61.0161,60.9567,60.9864,101864.0
2024-10-03 15:30:00,61.6,61.61,61.56,61.59,182092.0,60.9864,60.9963,60.9468,60.9765,182092.0
2024-10-03 15:40:00,61.59,61.62,61.53,61.6,358824.0,60.9765,61.0062,60.9171,60.9864,358824.0
2024-10-03 15:50:00,61.6,61.71,61.56,61.69,955820.0,60.9864,61.0953,60.9468,61.0755,955820.0
2024-10-04 09:30:00,62.43,62.46,62.25,62.36,539435.0,61.8081,61.8378,61.6299,61.7388,539435.0
2024-10-04 09:40:00,62.36,62.52,62.32,62.41,243646.0,61.7388,61.8972,61.6992,61.7883,243646.0
2024-10-04 09:50:00,62.4,62.43,62.13,62.28,186980.0,61.7784,61.8081,61.5111,61.6596,186980.0
2024-10-04 10:00:00,62.3,62.38,62.09,62.15,184438.0,61.6794,61.7586,61.4715,61.5309,184438.0
2024-10-04 10:10:00,62.13,62.45,62.09,62.36,195419.0,61.5111,61.8279,61.4715,61.7388,195419.0
2024-10-04 10:20:00,62.35,62.38,62.02,62.07,212504.0,61.7289,61.7586,61.4022,61.4517,212504.0
2024-10-04 10:30:00,62.07,62.18,61.83,61.85,638462.0,61.4517,61.5606,61.2141,61.2339,638462.0
2024-10-04 10:40:00,61.86,62.0,61.84,61.98,124453.0,61.2438,61.3824,61.224,61.3626,124453.0
2024-10-04 10:50:00,61.98,62.18,61.98,62.17,211899.0,61.3626,61.5606,61.3626,61.5507,211899.0
2024-10-04 11:00:00,62.16,62.24,62.15,62.18,50256.0,61.5408,61.62,61.5309,61.5606,50256.0
2024-10-04 11:10:00,62.19,62.22,62.07,62.08,234168.0,61.5705,61.6002,61.4517,61.4616,234168.0
2024-10-04 11:20:00,62.08,62.09,61.87,61.93,153201.0,61.4616,61.4715,61.2537,61.3131,153201.0
2024-10-04 11:30:00,61.91,62.02,61.89,62.01,86643.0,61.2933,61.4022,61.2735,61.3923,86643.0
2024-10-04 11:40:00,62.01,62.08,61.99,62.03,71578.0,61.3923,61.4616,61.3725,61.4121,71578.0
2024-10-04 11:50:00,62.02,62.15,62.01,62.14,45405.0,61.4022,61.5309,61.3923,61.521,45405.0
2024-10-04 12:00:00,62.15,62.19,62.08,62.08,90894.0,61.5309,61.5705,61.4616,61.4616,90894.0
2024-10-04 12:10:00,62.09,62.18,62.09,62.16,108643.0,61.4715,61.5606,61.4715,61.5408,108643.0
2024-10-04 12:20:00,62.15,62.17,62.03,62.06,87938.0,61.5309,61.5507,61.4121,61.4418,87938.0
2024-10-04 12:30:00,62.06,62.23,62.01,62.22,85337.0,61.4418,61.6101,61.3923,61.6002,85337.0
2024-10-04 12:40:00,62.21,62.24,62.17,62.22,112252.0,61.5903,61.62,61.5507,61.6002,112252.0
2024-10-04 12:50:00,62.22,62.23,62.15,62.22,82650.0,61.6002,61.6101,61.5309,61.6002,82650.0
2024-10-04 13:00:00,62.2,62.23,62.17,62.17,60487.0,61.5804,61.6101,61.5507,61.5507,60487.0
2024-10-04 13:10:00,62.18,62.23,62.17,62.23,56331.0,61.5606,61.6101,61.5507,61.6101,56331.0
2024-10-04 13:20:00,62.23,62.24,62.11,62.12,62060.0,61.6101,61.62,61.4913,61.5012,62060.0
2024-10-04 13:30:00,62.11,62.16,61.97,62.08,173383.0,61.4913,61.5408,61.3527,61.4616,173383.0
2024-10-04 13:40:00,62.09,62.19,62.08,62.13,67982.0,61.4715,61.5705,61.4616,61.5111,67982.0
2024-10-04 13:50:00,62.13,62.14,62.0,62.02,57752.0,61.5111,61.521,61.3824,61.4022,57752.0
2024-10-04 14:00:00,62.03,62.05,61.99,62.03,100406.0,61.4121,61.4319,61.3725,61.4121,100406.0
2024-10-04 14:10:00,62.04,62.06,61.99,62.05,75293.0,61.422,61.4418,61.3725,61.4319,75293.0
2024-10-04 14:20:00,62.06,62.09,62.06,62.07,55375.0,61.4418,61.4715,61.4418,61.4517,55375.0
2024-10-04 14:30:00,62.05,62.1,62.03,62.1,45972.0,61.4319,61.4814,61.4121,61.4814,45972.0
2024-10-04 14:40:00,62.09,62.12,62.08,62.12,38281.0,61.4715,61.5012,61.4616,61.5012,38281.0
2024-10-04 14:50:00,62.13,62.17,62.12,62.14,48126.0,61.5111,61.5507,61.5012,61.521,48126.0
2024-10-04 15:00:00,62.14,62.15,62.08,62.15,89681.0,61.521,61.5309,61.4616,61.5309,89681.0
2024-10-04 15:10:00,62.14,62.16,62.12,62.15,181796.0,61.521,61.5408,61.5012,61.5309,181796.0
2024-10-04 15:20:00,62.15,62.22,62.14,62.21,104304.0,61.5309,61.6002,61.521,61.5903,104304.0
2024-10-04 15:30:00,62.19,62.26,62.18,62.24,57464.0,61.5705,61.6398,61.5606,61.62,57464.0
2024-10-04 15:40:00,62.25,62.27,62.18,62.21,88567.0,61.6299,61.6497,61.5606,61.5903,88567.0
2024-10-04 15:50:00,62.22,62.3,62.2,62.27,313054.0,61.6002,61.6794,61.5804,61.6497,313054.0
2024-10-07 09:30:00,62.11,62.12,61.86,61.94,338895.0,61.4913,61.5012,61.2438,61.323,338895.0
2024-10-07 09:40:00,61.91,62.04,61.86,61.89,171855.0,61.2933,61.422,61.2438,61.2735,171855.0
2024-10-07 09:50:00,61.9,61.93,61.79,61.8,181384.0,61.2834,61.3131,61.1745,61.1844,181384.0
2024-10-07 10:00:00,61.82,61.93,61.78,61.87,111230.0,61.2042,61.3131,61.1646,61.2537,111230.0
2024-10-07 10:10:00,61.9,61.98,61.89,61.94,90847.0,61.2834,61.3626,61.2735,61.323,90847.0
2024-10-07 10:20:00,61.94,61.96,61.81,61.85,178498.0,61.323,61.3428,61.1943,61.2339,178498.0
2024-10-07 10:30:00,61.84,61.86,61.77,61.79,116434.0,61.224,61.2438,61.1547,61.1745,116434.0
2024-10-07 10:40:00,61.79,61.82,61.77,61.79,106172.0,61.1745,61.2042,61.1547,61.1745,106172.0
2024-10-07 10:50:00,61.8,61.9,61.8,61.8,254330.0,61.1844,61.2834,61.1844,61.1844,254330.0
2024-10-07 11:00:00,61.8,61.85,61.75,61.83,205110.0,61.1844,61.2339,61.1349,61.2141,205110.0
2024-10-07 11:10:00,61.84,61.94,61.83,61.93,101845.0,61.224,61.323,61.2141,61.3131,101845.0
2024-10-07 11:20:00,61.94,61.97,61.89,61.93,95532.0,61.323,61.3527,61.2735,61.3131,95532.0
2024-10-07 11:30:00,61.93,61.93,61.87,61.87,76801.0,61.3131,61.3131,61.2537,61.2537,76801.0
2024-10-07 11:40:00,61.87,61.91,61.83,61.86,116977.0,61.2537,61.2933,61.2141,61.2438,116977.0
2024-10-07 11:50:00,61.86,61.88,61.79,61.83,135678.0,61.2438,61.2636,61.1745,61.2141,135678.0
2024-10-07 12:00:00,61.83,61.84,61.79,61.8,61524.0,61.2141,61.224,61.1745,61.1844,61524.0
2024-10-07 12:10:00,61.81,61.87,61.74,61.86,93879.0,61.1943,61.2537,61.125,61.2438,93879.0
2024-10-07 12:20:00,61.85,61.91,61.84,61.89,94978.0,61.2339,61.2933,61.224,61.2735,94978.0
2024-10-07 12:30:00,61.89,61.9,61.84,61.87,41801.0,61.2735,61.2834,61.224,61.2537,41801.0
2024-10-07 12:40:00,61.87,61.88,61.83,61.88,46778.0,61.2537,61.2636,61.2141,61.2636,46778.0
2024-10-07 12:50:00,61.88,61.94,61.87,61.93,29617.0,61.2636,61.323,61.2537,61.3131,29617.0
2024-10-07 13:00:00,61.92,61.93,61.85,61.86,23199.0,61.3032,61.3131,61.2339,61.2438,23199.0
2024-10-07 13:10:00,61.87,61.92,61.87,61.9,164179.0,61.2537,61.3032,61.2537,61.2834,164179.0
2024-10-07 13:20:00,61.9,61.91,61.85,61.87,47091.0,61.2834,61.2933,61.2339,61.2537,47091.0
2024-10-07 13:30:00,61.86,61.86,61.82,61.83,41334.0,61.2438,61.2438,61.2042,61.2141,41334.0
2024-10-07 13:40:00,61.83,61.83,61.78,61.79,77026.0,61.2141,61.2141,61.1646,61.1745,77026.0
2024-10-07 13:50:00,61.79,61.81,61.75,61.8,65933.0,61.1745,61.1943,61.1349,61.1844,65933.0
2024-10-07 14:00:00,61.79,61.79,61.7,61.75,91833.0,61.1745,61.1745,61.0854,61.1349,91833.0
2024-10-07 14:10:00,61.75,61.79,61.72,61.72,48037.0,61.1349,61.1745,61.1052,61.1052,48037.0
2024-10-07 14:20:00,61.74,61.76,61.72,61.73,87928.0,61.125,61.1448,61.1052,61.1151,87928.0
2024-10-07 14:30:00,61.72,61.73,61.52,61.67,561062.0,61.1052,61.1151,60.9072,61.0557,561062.0
2024-10-07 14:40:00,61.68,61.72,61.48,61.52,174665.0,61.0656,61.1052,60.8676,60.9072,174665.0
2024-10-07 14:50:00,61.51,61.6,61.49,61.55,122431.0,60.8973,60.9864,60.8775,60.9369,122431.0
2024-10-07 15:00:00,61.55,61.71,61.54,61.69,183817.0,60.9369,61.0953,60.927,61.0755,183817.0
2024-10-07 15:10:00,61.7,61.73,61.66,61.7,122032.0,61.0854,61.1151,61.0458,61.0854,122032.0
2024-10-07 15:20:00,61.7,61.76,61.69,61.73,116060.0,61.0854,61.1448,61.0755,61.1151,116060.0
2024-10-07 15:30:00,61.73,61.76,61.66,61.76,159486.0,61.1151,61.1448,61.0458,61.1448,159486.0
2024-10-07 15:40:00,61.75,61.84,61.72,61.84,149126.0,61.1349,61.224,61.1052,61.224,149126.0
2024-10-07 15:50:00,61.84,61.94,61.82,61.86,955801.0,61.224,61.323,61.2042,61.2438,955801.0
2024-10-08 09:30:00,61.89,61.94,61.65,61.71,429322.0,61.2735,61.323,61.0359,61.0953,429322.0
2024-10-08 09:40:00,61.7,61.76,61.6,61.69,109713.0,61.0854,61.1448,60.9864,61.0755,109713.0
2024-10-08 09:50:00,61.68,61.78,61.6,61.76,413573.0,61.0656,61.1646,60.9864,61.1448,413573.0
2024-10-08 10:00:00,61.76,61.89,61.76,61.8,427061.0,61.1448,61.2735,61.1448,61.1844,427061.0
2024-10-08 10:10:00,61.8,61.81,61.64,61.71,715666.0,61.1844,61.1943,61.026,61.0953,715666.0
2024-10-08 10:20:00,61.7,61.72,61.66,61.7,79128.0,61.0854,61.1052,61.0458,61.0854,79128.0
2024-10-08 10:30:00,61.68,61.72,61.66,61.71,101436.0,61.0656,61.1052,61.0458,61.0953,101436.0
2024-10-08 10:40:00,61.72,61.94,61.65,61.85,639613.0,61.1052,61.323,61.0359,61.2339,639613.0
2024-10-08 10:50:00,61.86,61.89,61.79,61.85,144518.0,61.2438,61.2735,61.1745,61.2339,144518.0
2024-10-08 11:00:00,61.86,61.91,61.85,61.9,50931.0,61.2438,61.2933,61.2339,61.2834,50931.0
2024-10-08 11:10:00,61.91,61.92,61.85,61.86,65334.0,61.2933,61.3032,61.2339,61.2438,65334.0
2024-10-08 11:20:00,61.86,61.93,61.83,61.91,105685.0,61.2438,61.3131,61.2141,61.2933,105685.0
2024-10-08 11:30:00,61.91,61.93,61.86,61.91,48941.0,61.2933,61.3131,61.2438,61.2933,48941.0
2024-10-08 11:40:00,61.91,61.93,61.89,61.9,24734.0,61.2933,61.3131,61.2735,61.2834,24734.0
2024-10-08 11:50:00,61.91,62.0,61.9,61.99,48308.0,61.2933,61.3824,61.2834,61.3725,48308.0
2024-10-08 12:00:00,61.98,62.02,61.95,62.02,106029.0,61.3626,61.4022,61.3329,61.4022,106029.0
2024-10-08 12:10:00,62.04,62.07,62.0,62.02,46293.0,61.422,61.4517,61.3824,61.4022,46293.0
2024-10-08 12:20:00,62.02,62.07,61.99,62.06,26577.0,61.4022,61.4517,61.3725,61.4418,26577.0
2024-10-08 12:30:00,62.06,62.08,62.04,62.07,84031.0,61.4418,61.4616,61.422,61.4517,84031.0
2024-10-08 12:40:00,62.08,62.09,62.03,62.03,119769.0,61.4616,61.4715,61.4121,61.4121,119769.0
2024-10-08 12:50:00,62.03,62.05,61.98,62.0,85523.0,61.4121,61.4319,61.3626,61.3824,85523.0
2024-10-08 13:00:00,62.0,62.01,61.85,61.88,548939.0,61.3824,61.3923,61.2339,61.2636,548939.0
2024-10-08 13:10:00,61.87,61.88,61.81,61.85,586159.0,61.2537,61.2636,61.1943,61.2339,586159.0
2024-10-08 13:20:00,61.84,61.91,61.83,61.87,59716.0,61.224,61.2933,61.2141,61.2537,59716.0
2024-10-08 13:30:00,61.86,61.88,61.84,61.85,35815.0,61.2438,61.2636,61.224,61.2339,35815.0
2024-10-08 13:40:00,61.85,61.88,61.83,61.85,47673.0,61.2339,61.2636,61.2141,61.2339,47673.0
2024-10-08 13:50:00,61.85,61.91,61.82,61.9,75466.0,61.2339,61.2933,61.2042,61.2834,75466.0
2024-10-08 14:00:00,61.91,61.93,61.88,61.92,76294.0,61.2933,61.3131,61.2636,61.3032,76294.0
2024-10-08 14:10:00,61.92,61.94,61.9,61.94,60996.0,61.3032,61.323,61.2834,61.323,60996.0
2024-10-08 14:20:00,61.93,61.94,61.87,61.9,66818.0,61.3131,61.323,61.2537,61.2834,66818.0
2024-10-08 14:30:00,61.89,61.99,61.89,61.96,44630.0,61.2735,61.3725,61.2735,61.3428,44630.0
2024-10-08 14:40:00,61.96,61.97,61.93,61.95,35177.0,61.3428,61.3527,61.3131,61.3329,35177.0
2024-10-08 14:50:00,61.96,61.99,61.94,61.97,98696.0,61.3428,61.3725,61.323,61.3527,98696.0
2024-10-08 15:00:00,61.96,61.96,61.89,61.91,117982.0,61.3428,61.3428,61.2735,61.2933,117982.0
2024-10-08 15:10:00,61.92,61.95,61.91,61.95,68671.0,61.3032,61.3329,61.2933,61.3329,68671.0
2024-10-08 15:20:00,61.94,61.95,61.9,61.93,274039.0,61.323,61.3329,61.2834,61.3131,274039.0
2024-10-08 15:30:00,61.93,61.97,61.91,61.97,117084.0,61.3131,61.3527,61.2933,61.3527,117084.0
2024-10-08 15:40:00,61.96,61.97,61.9,61.93,83708.0,61.3428,61.3527,61.2834,61.3131,83708.0
2024-10-08 15:50:00,61.92,61.95,61.86,61.88,273253.0,61.3032,61.3329,61.2438,61.2636,273253.0
2024-10-09 09:30:00,61.86,61.94,61.77,61.92,344180.0,61.2438,61.323,61.1547,61.3032,344180.0
2024-10-09 09:40:00,61.92,62.07,61.91,62.01,100645.0,61.3032,61.4517,61.2933,61.3923,100645.0
2024-10-09 09:50:00,62.01,62.18,61.99,62.17,68463.0,61.3923,61.5606,61.3725,61.5507,68463.0
2024-10-09 10:00:00,62.18,62.19,62.1,62.14,78282.0,61.5606,61.5705,61.4814,61.521,78282.0
2024-10-09 10:10:00,62.18,62.19,62.0,62.0,156909.0,61.5606,61.5705,61.3824,61.3824,156909.0
2024-10-09 10:20:00,61.98,62.02,61.94,61.97,46380.0,61.3626,61.4022,61.323,61.3527,46380.0
2024-10-09 10:30:00,61.97,62.0,61.91,61.97,76186.0,61.3527,61.3824,61.2933,61.3527,76186.0
2024-10-09 10:40:00,61.98,62.08,61.94,62.08,50934.0,61.3626,61.4616,61.323,61.4616,50934.0
2024-10-09 10:50:00,62.09,62.15,62.08,62.12,67840.0,61.4715,61.5309,61.4616,61.5012,67840.0
2024-10-09 11:00:00,62.14,62.21,62.12,62.21,76151.0,61.521,61.5903,61.5012,61.5903,76151.0
2024-10-09 11:10:00,62.21,62.3,62.19,62.29,57575.0,61.5903,61.6794,61.5705,61.6695,57575.0
2024-10-09 11:20:00,62.3,62.38,62.3,62.34,145671.0,61.6794,61.7586,61.6794,61.719,145671.0
2024-10-09 11:30:00,62.34,62.39,62.33,62.36,140175.0,61.719,61.7685,61.7091,61.7388,140175.0
2024-10-09 11:40:00,62.37,62.48,62.36,62.46,87944.0,61.7487,61.8576,61.7388,61.8378,87944.0
2024-10-09 11:50:00,62.47,62.49,62.43,62.44,106925.0,61.8477,61.8675,61.8081,61.818,106925.0
2024-10-09 12:00:00,62.43,62.43,62.38,62.43,69933.0,61.8081,61.8081,61.7586,61.8081,69933.0
2024-10-09 12:10:00,62.43,62.45,62.36,62.37,78242.0,61.8081,61.8279,61.7388,61.7487,78242.0
2024-10-09 12:20:00,62.37,62.42,62.36,62.37,165870.0,61.7487,61.7982,61.7388,61.7487,165870.0
2024-10-09 12:30:00,62.36,62.37,62.32,62.35,34954.0,61.7388,61.7487,61.6992,61.7289,34954.0
2024-10-09 12:40:00,62.35,62.36,62.32,62.32,72260.0,61.7289,61.7388,61.6992,61.6992,72260.0
2024-10-09 12:50:00,62.32,62.33,62.23,62.27,76293.0,61.6992,61.7091,61.6101,61.6497,76293.0
2024-10-09 13:00:00,62.26,62.28,62.21,62.26,43710.0,61.6398,61.6596,61.5903,61.6398,43710.0
2024-10-09 13:10:00,62.26,62.33,62.25,62.32,45998.0,61.6398,61.7091,61.6299,61.6992,45998.0
2024-10-09 13:20:00,62.32,62.34,62.26,62.26,58639.0,61.6992,61.719,61.6398,61.6398,58639.0
2024-10-09 13:30:00,62.27,62.3,62.25,62.28,88458.0,61.6497,61.6794,61.6299,61.6596,88458.0
2024-10-09 13:40:00,62.27,62.29,62.26,62.28,66913.0,61.6497,61.6695,61.6398,61.6596,66913.0
2024-10-09 13:50:00,62.28,62.28,62.14,62.24,161272.0,61.6596,61.6596,61.521,61.62,161272.0
2024-10-09 14:00:00,62.23,62.29,62.19,62.26,106641.0,61.6101,61.6695,61.5705,61.6398,106641.0
2024-10-09 14:10:00,62.26,62.26,62.16,62.18,98205.0,61.6398,61.6398,61.5408,61.5606,98205.0
2024-10-09 14:20:00,62.17,62.19,62.12,62.17,44701.0,61.5507,61.5705,61.5012,61.5507,44701.0
2024-10-09 14:30:00,62.17,62.17,62.12,62.16,88370.0,61.5507,61.5507,61.5012,61.5408,88370.0
2024-10-09 14:40:00,62.15,62.19,62.14,62.18,57300.0,61.5309,61.5705,61.521,61.5606,57300.0
2024-10-09 14:50:00,62.17,62.19,62.12,62.13,42073.0,61.5507,61.5705,61.5012,61.5111,42073.0
2024-10-09 15:00:00,62.14,62.15,62.09,62.13,190454.0,61.521,61.5309,61.4715,61.5111,190454.0
2024-10-09 15:10:00,62.13,62.17,62.1,62.16,119327.0,61.5111,61.5507,61.4814,61.5408,119327.0
2024-10-09 15:20:00,62.16,62.19,62.14,62.19,88466.0,61.5408,61.5705,61.521,61.5705,88466.0
2024-10-09 15:30:00,62.19,62.21,62.14,62.18,122650.0,61.5705,61.5903,61.521,61.5606,122650.0
2024-10-09 15:40:00,62.18,62.2,62.16,62.2,91956.0,61.5606,61.5804,61.5408,61.5804,91956.0
2024-10-09 15:50:00,62.2,62.31,62.2,62.3,495160.0,61.5804,61.6893,61.5804,61.6794,495160.0
2024-10-10 09:30:00,61.9,62.0,61.71,61.79,353102.0,61.2834,61.3824,61.0953,61.1745,353102.0
2024-10-10 09:40:00,61.78,61.87,61.63,61.67,200783.0,61.1646,61.2537,61.0161,61.0557,200783.0
2024-10-10 09:50:00,61.69,61.95,61.64,61.82,137473.0,61.0755,61.3329,61.026,61.2042,137473.0
2024-10-10 10:00:00,61.83,61.99,61.81,61.99,94509.0,61.2141,61.3725,61.1943,61.3725,94509.0
2024-10-10 10:10:00,61.99,62.08,61.98,62.02,141391.0,61.3725,61.4616,61.3626,61.4022,141391.0
2024-10-10 10:20:00,62.01,62.07,61.97,62.0,54935.0,61.3923,61.4517,61.3527,61.3824,54935.0
2024-10-10 10:30:00,61.99,62.06,61.98,62.01,69246.0,61.3725,61.4418,61.3626,61.3923,69246.0
2024-10-10 10:40:00,61.98,62.03,61.89,61.93,47609.0,61.3626,61.4121,61.2735,61.3131,47609.0
2024-10-10 10:50:00,61.91,61.94,61.81,61.86,389412.0,61.2933,61.323,61.1943,61.2438,389412.0
2024-10-10 11:00:00,61.86,61.99,61.82,61.97,39156.0,61.2438,61.3725,61.2042,61.3527,39156.0
2024-10-10 11:10:00,61.98,62.04,61.97,61.98,56403.0,61.3626,61.422,61.3527,61.3626,56403.0
2024-10-10 11:20:00,61.98,62.01,61.95,62.0,54074.0,61.3626,61.3923,61.3329,61.3824,54074.0
2024-10-10 11:30:00,62.0,62.01,61.95,62.01,51129.0,61.3824,61.3923,61.3329,61.3923,51129.0
2024-10-10 11:40:00,62.0,62.04,61.98,62.01,34845.0,61.3824,61.422,61.3626,61.3923,34845.0
2024-10-10 11:50:00,62.0,62.02,61.98,62.0,35203.0,61.3824,61.4022,61.3626,61.3824,35203.0
2024-10-10 12:00:00,62.0,62.03,61.98,62.0,103007.0,61.3824,61.4121,61.3626,61.3824,103007.0
2024-10-10 12:10:00,62.02,62.07,62.01,62.07,92722.0,61.4022,61.4517,61.3923,61.4517,92722.0
2024-10-10 12:20:00,62.06,62.07,62.02,62.06,26996.0,61.4418,61.4517,61.4022,61.4418,26996.0
2024-10-10 12:30:00,62.06,62.07,62.02,62.06,48401.0,61.4418,61.4517,61.4022,61.4418,48401.0
2024-10-10 12:40:00,62.05,62.05,61.92,61.95,188263.0,61.4319,61.4319,61.3032,61.3329,188263.0
2024-10-10 12:50:00,61.95,62.01,61.94,61.95,125945.0,61.3329,61.3923,61.323,61.3329,125945.0
2024-10-10 13:00:00,61.96,61.97,61.85,61.87,99239.0,61.3428,61.3527,61.2339,61.2537,99239.0
2024-10-10 13:10:00,61.86,61.96,61.85,61.96,53438.0,61.2438,61.3428,61.2339,61.3428,53438.0
2024-10-10 13:20:00,61.95,62.01,61.95,61.98,48368.0,61.3329,61.3923,61.3329,61.3626,48368.0
2024-10-10 13:30:00,61.98,62.02,61.96,61.97,36064.0,61.3626,61.4022,61.3428,61.3527,36064.0
2024-10-10 13:40:00,61.97,61.99,61.88,61.9,98772.0,61.3527,61.3725,61.2636,61.2834,98772.0
2024-10-10 13:50:00,61.9,61.96,61.8,61.95,108679.0,61.2834,61.3428,61.1844,61.3329,108679.0
2024-10-10 14:00:00,61.94,61.94,61.86,61.87,96711.0,61.323,61.323,61.2438,61.2537,96711.0
2024-10-10 14:10:00,61.88,61.89,61.79,61.79,40642.0,61.2636,61.2735,61.1745,61.1745,40642.0
2024-10-10 14:20:00,61.8,61.87,61.79,61.86,43187.0,61.1844,61.2537,61.1745,61.2438,43187.0
2024-10-10 14:30:00,61.85,61.86,61.82,61.84,121818.0,61.2339,61.2438,61.2042,61.224,121818.0
2024-10-10 14:40:00,61.85,61.85,61.77,61.84,77170.0,61.2339,61.2339,61.1547,61.224,77170.0
2024-10-10 14:50:00,61.83,61.86,61.81,61.85,54304.0,61.2141,61.2438,61.1943,61.2339,54304.0
2024-10-10 15:00:00,61.84,61.87,61.82,61.84,108159.0,61.224,61.2537,61.2042,61.224,108159.0
2024-10-10 15:10:00,61.84,61.86,61.81,61.84,61428.0,61.224,61.2438,61.1943,61.224,61428.0
2024-10-10 15:20:00,61.84,61.86,61.82,61.85,162147.0,61.224,61.2438,61.2042,61.2339,162147.0
2024-10-10 15:30:00,61.85,61.87,61.81,61.87,136086.0,61.2339,61.2537,61.1943,61.2537,136086.0
2024-10-10 15:40:00,61.88,61.94,61.86,61.93,366919.0,61.2636,61.323,61.2438,61.3131,366919.0
2024-10-10 15:50:00,61.94,62.02,61.93,61.97,925082.0,61.323,61.4022,61.3131,61.3527,925082.0
2024-10-11 09:30:00,62.08,62.54,62.08,62.48,341511.0,61.4616,61.917,61.4616,61.8576,341511.0
2024-10-11 09:40:00,62.49,62.54,62.4,62.4,185993.0,61.8675,61.917,61.7784,61.7784,185993.0
2024-10-11 09:50:00,62.41,62.57,62.4,62.53,271044.0,61.7883,61.9467,61.7784,61.9071,271044.0
2024-10-11 10:00:00,62.53,62.71,62.46,62.71,384797.0,61.9071,62.0854,61.8378,62.0854,384797.0
2024-10-11 10:10:00,62.71,62.85,62.71,62.81,141757.0,62.0854,62.224,62.0854,62.1844,141757.0
2024-10-11 10:20:00,62.81,62.87,62.75,62.8,307172.0,62.1844,62.2438,62.125,62.1745,307172.0
2024-10-11 10:30:00,62.8,62.83,62.74,62.8,114504.0,62.1745,62.2042,62.1151,62.1745,114504.0
2024-10-11 10:40:00,62.8,62.87,62.79,62.87,159155.0,62.1745,62.2438,62.1646,62.2438,159155.0
2024-10-11 10:50:00,62.87,62.93,62.84,62.87,63328.0,62.2438,62.3032,62.2141,62.2438,63328.0
2024-10-11 11:00:00,62.88,62.96,62.86,62.93,247385.0,62.2537,62.3329,62.2339,62.3032,247385.0
2024-10-11 11:10:00,62.94,63.0,62.93,62.95,62912.0,62.3131,62.3725,62.3032,62.323,62912.0
2024-10-11 11:20:00,62.95,62.99,62.93,62.96,136675.0,62.323,62.3626,62.3032,62.3329,136675.0
2024-10-11 11:30:00,62.96,63.05,62.95,63.03,57616.0,62.3329,62.422,62.323,62.4022,57616.0
2024-10-11 11:40:00,63.04,63.04,62.95,62.99,66852.0,62.4121,62.4121,62.323,62.3626,66852.0
2024-10-11 11:50:00,63.0,63.02,62.98,63.0,76014.0,62.3725,62.3923,62.3527,62.3725,76014.0
2024-10-11 12:00:00,63.0,63.01,62.91,62.93,67241.0,62.3725,62.3824,62.2834,62.3032,67241.0
2024-10-11 12:10:00,62.93,62.95,62.89,62.91,105927.0,62.3032,62.323,62.2636,62.2834,105927.0
2024-10-11 12:20:00,62.91,62.91,62.84,62.87,38156.0,62.2834,62.2834,62.2141,62.2438,38156.0
2024-10-11 12:30:00,62.86,62.89,62.83,62.84,83092.0,62.2339,62.2636,62.2042,62.2141,83092.0
2024-10-11 12:40:00,62.84,62.87,62.82,62.84,71076.0,62.2141,62.2438,62.1943,62.2141,71076.0
2024-10-11 12:50:00,62.84,62.87,62.82,62.87,53031.0,62.2141,62.2438,62.1943,62.2438,53031.0
2024-10-11 13:00:00,62.87,62.88,62.82,62.84,72950.0,62.2438,62.2537,62.1943,62.2141,72950.0
2024-10-11 13:10:00,62.84,62.85,62.8,62.83,55198.0,62.2141,62.224,62.1745,62.2042,55198.0
2024-10-11 13:20:00,62.83,62.89,62.83,62.87,51225.0,62.2042,62.2636,62.2042,62.2438,51225.0
2024-10-11 13:30:00,62.88,62.89,62.85,62.89,46362.0,62.2537,62.2636,62.224,62.2636,46362.0
2024-10-11 13:40:00,62.9,62.94,62.88,62.91,65162.0,62.2735,62.3131,62.2537,62.2834,65162.0
2024-10-11 13:50:00,62.91,62.96,62.9,62.94,73378.0,62.2834,62.3329,62.2735,62.3131,73378.0
2024-10-11 14:00:00,62.94,62.96,62.9,62.91,46560.0,62.3131,62.3329,62.2735,62.2834,46560.0
2024-10-11 14:10:00,62.92,62.94,62.9,62.91,39901.0,62.2933,62.3131,62.2735,62.2834,39901.0
2024-10-11 14:20:00,62.93,62.93,62.9,62.92,58839.0,62.3032,62.3032,62.2735,62.2933,58839.0
2024-10-11 14:30:00,62.92,62.93,62.84,62.88,149605.0,62.2933,62.3032,62.2141,62.2537,149605.0
2024-10-11 14:40:00,62.88,62.93,62.85,62.92,55559.0,62.2537,62.3032,62.224,62.2933,55559.0
2024-10-11 14:50:00,62.92,62.94,62.9,62.91,54392.0,62.2933,62.3131,62.2735,62.2834,54392.0
2024-10-11 15:00:00,62.92,62.95,62.9,62.94,30494.0,62.2933,62.323,62.2735,62.3131,30494.0
2024-10-11 15:10:00,62.94,62.99,62.94,62.97,90639.0,62.3131,62.3626,62.3131,62.3428,90639.0
2024-10-11 15:20:00,62.98,62.99,62.92,62.93,81912.0,62.3527,62.3626,62.2933,62.3032,81912.0
2024-10-11 15:30:00,62.93,62.97,62.92,62.97,76339.0,62.3032,62.3428,62.2933,62.3428,76339.0
2024-10-11 15:40:00,62.97,62.97,62.93,62.97,62331.0,62.3428,62.3428,62.3032,62.3428,62331.0
2024-10-11 15:50:00,62.97,63.05,62.96,63.01,569490.0,62.3428,62.422,62.3329,62.3824,569490.0
2024-10-14 09:30:00,63.06,63.06,62.79,62.82,300557.0,62.4319,62.4319,62.1646,62.1943,300557.0
2024-10-14 09:40:00,62.82,63.1,62.79,63.1,141380.0,62.1943,62.4715,62.1646,62.4715,141380.0
2024-10-14 09:50:00,63.11,63.13,62.91,62.97,117909.0,62.4814,62.5012,62.2834,62.3428,117909.0
2024-10-14 10:00:00,62.97,63.09,62.93,63.05,77439.0,62.3428,62.4616,62.3032,62.422,77439.0
2024-10-14 10:10:00,63.06,63.1,62.93,62.94,142695.0,62.4319,62.4715,62.3032,62.3131,142695.0
2024-10-14 10:20:00,62.94,63.06,62.94,63.02,40248.0,62.3131,62.4319,62.3131,62.3923,40248.0
2024-10-14 10:30:00,63.03,63.13,63.02,63.08,75184.0,62.4022,62.5012,62.3923,62.4517,75184.0
2024-10-14 10:40:00,63.09,63.1,63.04,63.05,24276.0,62.4616,62.4715,62.4121,62.422,24276.0
2024-10-14 10:50:00,63.05,63.13,63.03,63.11,71430.0,62.422,62.5012,62.4022,62.4814,71430.0
2024-10-14 11:00:00,63.1,63.21,63.05,63.2,80450.0,62.4715,62.5804,62.422,62.5705,80450.0
2024-10-14 11:10:00,63.2,63.28,63.2,63.26,70413.0,62.5705,62.6497,62.5705,62.6299,70413.0
2024-10-14 11:20:00,63.26,63.26,63.14,63.16,39692.0,62.6299,62.6299,62.5111,62.5309,39692.0
2024-10-14 11:30:00,63.15,63.21,63.15,63.21,51093.0,62.521,62.5804,62.521,62.5804,51093.0
2024-10-14 11:40:00,63.2,63.27,63.2,63.23,47846.0,62.5705,62.6398,62.5705,62.6002,47846.0
2024-10-14 11:50:00,63.24,63.29,63.23,63.28,64216.0,62.6101,62.6596,62.6002,62.6497,64216.0
2024-10-14 12:00:00,63.28,63.3,63.27,63.28,28013.0,62.6497,62.6695,62.6398,62.6497,28013.0
2024-10-14 12:10:00,63.27,63.32,63.27,63.28,57535.0,62.6398,62.6893,62.6398,62.6497,57535.0
2024-10-14 12:20:00,63.29,63.32,63.27,63.32,36388.0,62.6596,62.6893,62.6398,62.6893,36388.0
2024-10-14 12:30:00,63.31,63.32,63.27,63.29,65698.0,62.6794,62.6893,62.6398,62.6596,65698.0
2024-10-14 12:40:00,63.3,63.32,63.28,63.31,78973.0,62.6695,62.6893,62.6497,62.6794,78973.0
2024-10-14 12:50:00,63.31,63.34,63.3,63.34,30799.0,62.6794,62.7091,62.6695,62.7091,30799.0
2024-10-14 13:00:00,63.33,63.35,63.31,63.33,41563.0,62.6992,62.719,62.6794,62.6992,41563.0
2024-10-14 13:10:00,63.33,63.35,63.31,63.33,34239.0,62.6992,62.719,62.6794,62.6992,34239.0
2024-10-14 13:20:00,63.33,63.34,63.28,63.28,58819.0,62.6992,62.7091,62.6497,62.6497,58819.0
2024-10-14 13:30:00,63.28,63.3,63.25,63.3,20269.0,62.6497,62.6695,62.62,62.6695,20269.0
2024-10-14 13:40:00,63.29,63.31,63.27,63.3,42653.0,62.6596,62.6794,62.6398,62.6695,42653.0
2024-10-14 13:50:00,63.3,63.33,63.29,63.32,43532.0,62.6695,62.6992,62.6596,62.6893,43532.0
2024-10-14 14:00:00,63.32,63.34,63.28,63.34,125089.0,62.6893,62.7091,62.6497,62.7091,125089.0
2024-10-14 14:10:00,63.35,63.37,63.32,63.33,39804.0,62.719,62.7388,62.6893,62.6992,39804.0
2024-10-14 14:20:00,63.33,63.36,63.31,63.35,45747.0,62.6992,62.7289,62.6794,62.719,45747.0
2024-10-14 14:30:00,63.34,63.37,63.32,63.36,43930.0,62.7091,62.7388,62.6893,62.7289,43930.0
2024-10-14 14:40:00,63.37,63.38,63.33,63.34,55955.0,62.7388,62.7487,62.6992,62.7091,55955.0
2024-10-14 14:50:00,63.33,63.35,63.28,63.29,102515.0,62.6992,62.719,62.6497,62.6596,102515.0
2024-10-14 15:00:00,63.28,63.33,63.26,63.33,57595.0,62.6497,62.6992,62.6299,62.6992,57595.0
2024-10-14 15:10:00,63.33,63.36,63.32,63.34,67494.0,62.6992,62.7289,62.6893,62.7091,67494.0
2024-10-14 15:20:00,63.34,63.38,63.33,63.37,40783.0,62.7091,62.7487,62.6992,62.7388,40783.0
2024-10-14 15:30:00,63.36,63.4,63.34,63.37,81547.0,62.7289,62.7685,62.7091,62.7388,81547.0
2024-10-14 15:40:00,63.37,63.4,63.35,63.4,65166.0,62.7388,62.7685,62.719,62.7685,65166.0
2024-10-14 15:50:00,63.4,63.45,63.36,63.4,356882.0,62.7685,62.818,62.7289,62.7685,356882.0
2024-10-15 09:30:00,63.28,63.45,63.28,63.31,305794.0,62.6497,62.818,62.6497,62.6794,305794.0
2024-10-15 09:40:00,63.3,63.55,63.3,63.54,81772.0,62.6695,62.917,62.6695,62.9071,81772.0
2024-10-15 09:50:00,63.53,63.54,63.39,63.43,257659.0,62.8972,62.9071,62.7586,62.7982,257659.0
2024-10-15 10:00:00,63.44,63.67,63.43,63.66,149618.0,62.8081,63.0358,62.7982,63.0259,149618.0
2024-10-15 10:10:00,63.68,63.81,63.63,63.81,82231.0,63.0457,63.1744,62.9962,63.1744,82231.0
2024-10-15 10:20:00,63.81,63.84,63.68,63.7,194407.0,63.1744,63.2041,63.0457,63.0655,194407.0
2024-10-15 10:30:00,63.68,63.69,63.46,63.48,241916.0,63.0457,63.0556,62.8279,62.8477,241916.0
2024-10-15 10:40:00,63.47,63.63,63.45,63.61,141635.0,62.8378,62.9962,62.818,62.9764,141635.0
2024-10-15 10:50:00,63.61,63.73,63.6,63.66,87959.0,62.9764,63.0952,62.9665,63.0259,87959.0
2024-10-15 11:00:00,63.67,63.75,63.65,63.71,62960.0,63.0358,63.115,63.016,63.0754,62960.0
2024-10-15 11:10:00,63.7,63.72,63.64,63.72,44198.0,63.0655,63.0853,63.0061,63.0853,44198.0
2024-10-15 11:20:00,63.72,63.79,63.71,63.77,72688.0,63.0853,63.1546,63.0754,63.1348,72688.0
2024-10-15 11:30:00,63.77,63.83,63.76,63.78,71917.0,63.1348,63.1942,63.1249,63.1447,71917.0
2024-10-15 11:40:00,63.78,63.85,63.75,63.77,101969.0,63.1447,63.214,63.115,63.1348,101969.0
2024-10-15 11:50:00,63.77,63.78,63.69,63.69,104938.0,63.1348,63.1447,63.0556,63.0556,104938.0
2024-10-15 12:00:00,63.7,63.78,63.67,63.77,99407.0,63.0655,63.1447,63.0358,63.1348,99407.0
2024-10-15 12:10:00,63.78,63.84,63.77,63.84,51865.0,63.1447,63.2041,63.1348,63.2041,51865.0
2024-10-15 12:20:00,63.84,63.92,63.83,63.92,68922.0,63.2041,63.2833,63.1942,63.2833,68922.0
2024-10-15 12:30:00,63.91,63.98,63.88,63.95,53412.0,63.2734,63.3427,63.2437,63.313,53412.0
2024-10-15 12:40:00,63.95,63.96,63.88,63.9,110585.0,63.313,63.3229,63.2437,63.2635,110585.0
2024-10-15 12:50:00,63.9,63.9,63.84,63.86,48048.0,63.2635,63.2635,63.2041,63.2239,48048.0
2024-10-15 13:00:00,63.86,63.9,63.77,63.77,66776.0,63.2239,63.2635,63.1348,63.1348,66776.0
2024-10-15 13:10:00,63.77,63.8,63.71,63.78,80942.0,63.1348,63.1645,63.0754,63.1447,80942.0
2024-10-15 13:20:00,63.77,63.79,63.73,63.75,93164.0,63.1348,63.1546,63.0952,63.115,93164.0
2024-10-15 13:30:00,63.75,63.78,63.72,63.75,55567.0,63.115,63.1447,63.0853,63.115,55567.0
2024-10-15 13:40:00,63.77,63.79,63.72,63.74,31000.0,63.1348,63.1546,63.0853,63.1051,31000.0
2024-10-15 13:50:00,63.75,63.75,63.65,63.66,63478.0,63.115,63.115,63.016,63.0259,63478.0
2024-10-15 14:00:00,63.66,63.7,63.62,63.63,108138.0,63.0259,63.0655,62.9863,62.9962,108138.0
2024-10-15 14:10:00,63.64,63.67,63.54,63.57,133444.0,63.0061,63.0358,62.9071,62.9368,133444.0
2024-10-15 14:20:00,63.57,63.62,63.53,63.55,84553.0,62.9368,62.9863,62.8972,62.917,84553.0
2024-10-15 14:30:00,63.56,63.6,63.54,63.58,68115.0,62.9269,62.9665,62.9071,62.9467,68115.0
2024-10-15 14:40:00,63.57,63.61,63.54,63.55,105804.0,62.9368,62.9764,62.9071,62.917,105804.0
2024-10-15 14:50:00,63.55,63.6,63.53,63.54,131459.0,62.917,62.9665,62.8972,62.9071,131459.0
2024-10-15 15:00:00,63.55,63.55,63.41,63.43,180091.0,62.917,62.917,62.7784,62.7982,180091.0
2024-10-15 15:10:00,63.43,63.5,63.42,63.48,94791.0,62.7982,62.8675,62.7883,62.8477,94791.0
2024-10-15 15:20:00,63.48,63.52,63.39,63.39,108952.0,62.8477,62.8873,62.7586,62.7586,108952.0
2024-10-15 15:30:00,63.39,63.4,63.26,63.32,143325.0,62.7586,62.7685,62.6299,62.6893,143325.0
2024-10-15 15:40:00,63.32,63.36,63.26,63.32,214977.0,62.6893,62.7289,62.6299,62.6893,214977.0
2024-10-15 15:50:00,63.33,63.37,63.21,63.24,803431.0,62.6992,62.7388,62.5804,62.6101,803431.0
2024-10-16 09:30:00,63.58,63.67,63.49,63.57,233857.0,62.9467,63.0358,62.8576,62.9368,233857.0
2024-10-16 09:40:00,63.58,63.74,63.52,63.7,80167.0,62.9467,63.1051,62.8873,63.0655,80167.0
2024-10-16 09:50:00,63.69,63.77,63.61,63.77,142055.0,63.0556,63.1348,62.9764,63.1348,142055.0
2024-10-16 10:00:00,63.78,63.95,63.77,63.93,62010.0,63.1447,63.313,63.1348,63.2932,62010.0
2024-10-16 10:10:00,63.92,64.03,63.89,63.93,119445.0,63.2833,63.3922,63.2536,63.2932,119445.0
2024-10-16 10:20:00,63.94,63.94,63.87,63.88,127231.0,63.3031,63.3031,63.2338,63.2437,127231.0
2024-10-16 10:30:00,63.88,64.0,63.86,63.91,103066.0,63.2437,63.3625,63.2239,63.2734,103066.0
2024-10-16 10:40:00,63.89,63.9,63.81,63.89,63914.0,63.2536,63.2635,63.1744,63.2536,63914.0
2024-10-16 10:50:00,63.9,63.96,63.89,63.94,120297.0,63.2635,63.3229,63.2536,63.3031,120297.0
2024-10-16 11:00:00,63.93,63.93,63.81,63.88,387354.0,63.2932,63.2932,63.1744,63.2437,387354.0
2024-10-16 11:10:00,63.87,63.93,63.85,63.89,162126.0,63.2338,63.2932,63.214,63.2536,162126.0
2024-10-16 11:20:00,63.89,63.92,63.85,63.91,54258.0,63.2536,63.2833,63.214,63.2734,54258.0
2024-10-16 11:30:00,63.9,63.93,63.87,63.88,56715.0,63.2635,63.2932,63.2338,63.2437,56715.0
2024-10-16 11:40:00,63.88,63.91,63.81,63.85,129924.0,63.2437,63.2734,63.1744,63.214,129924.0
2024-10-16 11:50:00,63.86,63.89,63.84,63.88,96056.0,63.2239,63.2536,63.2041,63.2437,96056.0
2024-10-16 12:00:00,63.88,63.94,63.86,63.88,38300.0,63.2437,63.3031,63.2239,63.2437,38300.0
2024-10-16 12:10:00,63.88,63.93,63.86,63.92,343160.0,63.2437,63.2932,63.2239,63.2833,343160.0
2024-10-16 12:20:00,63.92,63.96,63.88,63.89,6760690.0,63.2833,63.3229,63.2437,63.2536,6760690.0
2024-10-16 12:30:00,63.89,63.89,63.84,63.89,76933.0,63.2536,63.2536,63.2041,63.2536,76933.0
2024-10-16 12:40:00,63.89,63.9,63.86,63.86,31560.0,63.2536,63.2635,63.2239,63.2239,31560.0
2024-10-16 12:50:00,63.86,63.87,63.81,63.83,129542.0,63.2239,63.2338,63.1744,63.1942,129542.0
2024-10-16 13:00:00,63.83,63.86,63.78,63.78,218523.0,63.1942,63.2239,63.1447,63.1447,218523.0
2024-10-16 13:10:00,63.79,63.83,63.78,63.79,67315.0,63.1546,63.1942,63.1447,63.1546,67315.0
2024-10-16 13:20:00,63.79,63.85,63.78,63.83,47696.0,63.1546,63.214,63.1447,63.1942,47696.0
2024-10-16 13:30:00,63.83,63.86,63.82,63.86,48900.0,63.1942,63.2239,63.1843,63.2239,48900.0
2024-10-16 13:40:00,63.86,63.89,63.84,63.86,125132.0,63.2239,63.2536,63.2041,63.2239,125132.0
2024-10-16 13:50:00,63.85,63.88,63.84,63.88,82077.0,63.214,63.2437,63.2041,63.2437,82077.0
2024-10-16 14:00:00,63.87,63.92,63.86,63.91,83100.0,63.2338,63.2833,63.2239,63.2734,83100.0
2024-10-16 14:10:00,63.9,63.95,63.89,63.95,55548.0,63.2635,63.313,63.2536,63.313,55548.0
2024-10-16 14:20:00,63.95,63.98,63.93,63.94,123947.0,63.313,63.3427,63.2932,63.3031,123947.0
2024-10-16 14:30:00,63.94,63.95,63.87,63.88,108959.0,63.3031,63.313,63.2338,63.2437,108959.0
2024-10-16 14:40:00,63.87,63.91,63.86,63.89,79778.0,63.2338,63.2734,63.2239,63.2536,79778.0
2024-10-16 14:50:00,63.89,63.9,63.83,63.85,192518.0,63.2536,63.2635,63.1942,63.214,192518.0
2024-10-16 15:00:00,63.85,63.86,63.8,63.85,67812.0,63.214,63.2239,63.1645,63.214,67812.0
2024-10-16 15:10:00,63.85,63.87,63.83,63.87,96431.0,63.214,63.2338,63.1942,63.2338,96431.0
2024-10-16 15:20:00,63.86,63.87,63.82,63.83,81590.0,63.2239,63.2338,63.1843,63.1942,81590.0
2024-10-16 15:30:00,63.83,63.86,63.81,63.86,66643.0,63.1942,63.2239,63.1744,63.2239,66643.0
2024-10-16 15:40:00,63.86,63.89,63.84,63.85,71357.0,63.2239,63.2536,63.2041,63.214,71357.0
2024-10-16 15:50:00,63.84,63.86,63.77,63.82,291504.0,63.2041,63.2239,63.1348,63.1843,291504.0
2024-10-17 09:30:00,63.99,64.01,63.73,63.89,293814.0,63.3526,63.3724,63.0952,63.2536,293814.0
2024-10-17 09:40:00,63.88,64.08,63.87,63.87,298800.0,63.2437,63.4417,63.2338,63.2338,298800.0
2024-10-17 09:50:00,63.87,63.98,63.87,63.96,171940.0,63.2338,63.3427,63.2338,63.3229,171940.0
2024-10-17 10:00:00,63.97,64.0,63.81,63.93,102727.0,63.3328,63.3625,63.1744,63.2932,102727.0
2024-10-17 10:10:00,63.95,63.96,63.78,63.82,95294.0,63.313,63.3229,63.1447,63.1843,95294.0
2024-10-17 10:20:00,63.82,63.89,63.69,63.77,116725.0,63.1843,63.2536,63.0556,63.1348,116725.0
2024-10-17 10:30:00,63.76,63.79,63.67,63.78,245957.0,63.1249,63.1546,63.0358,63.1447,245957.0
2024-10-17 10:40:00,63.8,63.85,63.75,63.84,86728.0,63.1645,63.214,63.115,63.2041,86728.0
2024-10-17 10:50:00,63.85,63.87,63.76,63.79,238047.0,63.214,63.2338,63.1249,63.1546,238047.0
2024-10-17 11:00:00,63.8,63.8,63.69,63.75,70628.0,63.1645,63.1645,63.0556,63.115,70628.0
2024-10-17 11:10:00,63.74,63.81,63.69,63.74,85027.0,63.1051,63.1744,63.0556,63.1051,85027.0
2024-10-17 11:20:00,63.75,63.77,63.68,63.77,229295.0,63.115,63.1348,63.0457,63.1348,229295.0
2024-10-17 11:30:00,63.77,63.79,63.75,63.77,44186.0,63.1348,63.1546,63.115,63.1348,44186.0
2024-10-17 11:40:00,63.78,63.79,63.76,63.77,49619.0,63.1447,63.1546,63.1249,63.1348,49619.0
2024-10-17 11:50:00,63.76,63.83,63.75,63.83,36261.0,63.1249,63.1942,63.115,63.1942,36261.0
2024-10-17 12:00:00,63.82,63.84,63.78,63.8,74097.0,63.1843,63.2041,63.1447,63.1645,74097.0
2024-10-17 12:10:00,63.8,63.82,63.79,63.82,29762.0,63.1645,63.1843,63.1546,63.1843,29762.0
2024-10-17 12:20:00,63.82,63.88,63.8,63.87,96572.0,63.1843,63.2437,63.1645,63.2338,96572.0
2024-10-17 12:30:00,63.85,63.93,63.83,63.93,22516.0,63.214,63.2932,63.1942,63.2932,22516.0
2024-10-17 12:40:00,63.93,63.96,63.91,63.95,98036.0,63.2932,63.3229,63.2734,63.313,98036.0
2024-10-17 12:50:00,63.93,63.98,63.93,63.95,39573.0,63.2932,63.3427,63.2932,63.313,39573.0
2024-10-17 13:00:00,63.95,63.95,63.89,63.93,220759.0,63.313,63.313,63.2536,63.2932,220759.0
2024-10-17 13:10:00,63.93,63.95,63.87,63.89,36141.0,63.2932,63.313,63.2338,63.2536,36141.0
2024-10-17 13:20:00,63.89,63.9,63.86,63.9,39392.0,63.2536,63.2635,63.2239,63.2635,39392.0
2024-10-17 13:30:00,63.9,63.91,63.87,63.89,139936.0,63.2635,63.2734,63.2338,63.2536,139936.0
2024-10-17 13:40:00,63.89,63.94,63.88,63.93,35964.0,63.2536,63.3031,63.2437,63.2932,35964.0
2024-10-17 13:50:00,63.94,63.95,63.91,63.92,155877.0,63.3031,63.313,63.2734,63.2833,155877.0
2024-10-17 14:00:00,63.92,63.94,63.82,63.83,133776.0,63.2833,63.3031,63.1843,63.1942,133776.0
2024-10-17 14:10:00,63.83,63.88,63.8,63.82,56172.0,63.1942,63.2437,63.1645,63.1843,56172.0
2024-10-17 14:20:00,63.82,63.88,63.81,63.84,57152.0,63.1843,63.2437,63.1744,63.2041,57152.0
2024-10-17 14:30:00,63.83,63.86,63.83,63.86,54950.0,63.1942,63.2239,63.1942,63.2239,54950.0
2024-10-17 14:40:00,63.86,63.89,63.83,63.87,46679.0,63.2239,63.2536,63.1942,63.2338,46679.0
2024-10-17 14:50:00,63.86,63.87,63.83,63.87,53585.0,63.2239,63.2338,63.1942,63.2338,53585.0
2024-10-17 15:00:00,63.87,63.92,63.86,63.91,98001.0,63.2338,63.2833,63.2239,63.2734,98001.0
2024-10-17 15:10:00,63.91,63.94,63.88,63.9,92880.0,63.2734,63.3031,63.2437,63.2635,92880.0
2024-10-17 15:20:00,63.9,63.93,63.88,63.89,157771.0,63.2635,63.2932,63.2437,63.2536,157771.0
2024-10-17 15:30:00,63.88,63.88,63.83,63.86,106508.0,63.2437,63.2437,63.1942,63.2239,106508.0
2024-10-17 15:40:00,63.86,63.89,63.84,63.89,78724.0,63.2239,63.2536,63.2041,63.2536,78724.0
2024-10-17 15:50:00,63.88,63.91,63.85,63.89,481311.0,63.2437,63.2734,63.214,63.2536,481311.0
2024-10-18 09:30:00,63.94,64.02,63.75,63.86,337619.0,63.3031,63.3823,63.115,63.2239,337619.0
2024-10-18 09:40:00,63.88,63.97,63.79,63.89,172494.0,63.2437,63.3328,63.1546,63.2536,172494.0
2024-10-18 09:50:00,63.89,63.91,63.82,63.85,71812.0,63.2536,63.2734,63.1843,63.214,71812.0
2024-10-18 10:00:00,63.82,63.89,63.8,63.85,105603.0,63.1843,63.2536,63.1645,63.214,105603.0
2024-10-18 10:10:00,63.85,63.85,63.7,63.78,94135.0,63.214,63.214,63.0655,63.1447,94135.0
2024-10-18 10:20:00,63.78,63.82,63.71,63.81,62339.0,63.1447,63.1843,63.0754,63.1744,62339.0
2024-10-18 10:30:00,63.82,63.86,63.75,63.79,80350.0,63.1843,63.2239,63.115,63.1546,80350.0
2024-10-18 10:40:00,63.8,63.83,63.77,63.8,60467.0,63.1645,63.1942,63.1348,63.1645,60467.0
2024-10-18 10:50:00,63.79,63.84,63.77,63.79,87331.0,63.1546,63.2041,63.1348,63.1546,87331.0
2024-10-18 11:00:00,63.78,63.81,63.74,63.8,36576.0,63.1447,63.1744,63.1051,63.1645,36576.0
2024-10-18 11:10:00,63.8,63.8,63.74,63.78,33134.0,63.1645,63.1645,63.1051,63.1447,33134.0
2024-10-18 11:20:00,63.79,63.79,63.71,63.79,35474.0,63.1546,63.1546,63.0754,63.1546,35474.0
2024-10-18 11:30:00,63.79,63.85,63.78,63.85,120439.0,63.1546,63.214,63.1447,63.214,120439.0
2024-10-18 11:40:00,63.84,63.86,63.8,63.81,105407.0,63.2041,63.2239,63.1645,63.1744,105407.0
2024-10-18 11:50:00,63.81,63.84,63.77,63.84,88853.0,63.1744,63.2041,63.1348,63.2041,88853.0
2024-10-18 12:00:00,63.83,63.87,63.83,63.84,64293.0,63.1942,63.2338,63.1942,63.2041,64293.0
2024-10-18 12:10:00,63.85,63.94,63.81,63.93,86550.0,63.214,63.3031,63.1744,63.2932,86550.0
2024-10-18 12:20:00,63.94,63.98,63.92,63.96,133259.0,63.3031,63.3427,63.2833,63.3229,133259.0
2024-10-18 12:30:00,63.96,64.0,63.93,63.97,87764.0,63.3229,63.3625,63.2932,63.3328,87764.0
2024-10-18 12:40:00,63.98,63.98,63.94,63.96,70498.0,63.3427,63.3427,63.3031,63.3229,70498.0
2024-10-18 12:50:00,63.96,64.01,63.94,63.94,330478.0,63.3229,63.3724,63.3031,63.3031,330478.0
2024-10-18 13:00:00,63.95,63.98,63.91,63.94,94131.0,63.313,63.3427,63.2734,63.3031,94131.0
2024-10-18 13:10:00,63.94,63.97,63.9,63.92,76214.0,63.3031,63.3328,63.2635,63.2833,76214.0
2024-10-18 13:20:00,63.93,63.95,63.9,63.92,54193.0,63.2932,63.313,63.2635,63.2833,54193.0
2024-10-18 13:30:00,63.92,63.97,63.91,63.97,111870.0,63.2833,63.3328,63.2734,63.3328,111870.0
2024-10-18 13:40:00,63.97,63.98,63.93,63.94,73891.0,63.3328,63.3427,63.2932,63.3031,73891.0
2024-10-18 13:50:00,63.94,63.96,63.92,63.95,69752.0,63.3031,63.3229,63.2833,63.313,69752.0
2024-10-18 14:00:00,63.94,63.98,63.84,63.97,137514.0,63.3031,63.3427,63.2041,63.3328,137514.0
2024-10-18 14:10:00,63.96,64.02,63.96,64.02,78906.0,63.3229,63.3823,63.3229,63.3823,78906.0
2024-10-18 14:20:00,64.01,64.02,63.97,63.98,93180.0,63.3724,63.3823,63.3328,63.3427,93180.0
2024-10-18 14:30:00,63.99,64.0,63.93,63.93,100295.0,63.3526,63.3625,63.2932,63.2932,100295.0
2024-10-18 14:40:00,63.93,63.98,63.93,63.96,73091.0,63.2932,63.3427,63.2932,63.3229,73091.0
2024-10-18 14:50:00,63.96,63.96,63.89,63.89,85243.0,63.3229,63.3229,63.2536,63.2536,85243.0
2024-10-18 15:00:00,63.89,63.9,63.84,63.89,120477.0,63.2536,63.2635,63.2041,63.2536,120477.0
2024-10-18 15:10:00,63.88,63.9,63.84,63.89,126977.0,63.2437,63.2635,63.2041,63.2536,126977.0
2024-10-18 15:20:00,63.89,63.89,63.85,63.88,237863.0,63.2536,63.2536,63.214,63.2437,237863.0
2024-10-18 15:30:00,63.88,63.9,63.85,63.9,71569.0,63.2437,63.2635,63.214,63.2635,71569.0
2024-10-18 15:40:00,63.9,63.92,63.86,63.9,86287.0,63.2635,63.2833,63.2239,63.2635,86287.0
2024-10-18 15:50:00,63.9,63.93,63.87,63.9,351853.0,63.2635,63.2932,63.2338,63.2635,351853.0
2024-10-21 09:30:00,63.87,63.9,63.71,63.74,201901.0,63.2338,63.2635,63.0754,63.1051,201901.0
2024-10-21 09:40:00,63.73,63.81,63.65,63.8,190457.0,63.0952,63.1744,63.016,63.1645,190457.0
2024-10-21 09:50:00,63.8,63.86,63.67,63.68,112458.0,63.1645,63.2239,63.0358,63.0457,112458.0
2024-10-21 10:00:00,63.68,63.7,63.6,63.64,99770.0,63.0457,63.0655,62.9665,63.0061,99770.0
2024-10-21 10:10:00,63.65,63.65,63.52,63.55,448227.0,63.016,63.016,62.8873,62.917,448227.0
2024-10-21 10:20:00,63.55,63.58,63.44,63.45,116695.0,62.917,62.9467,62.8081,62.818,116695.0
2024-10-21 10:30:00,63.44,63.47,63.4,63.45,137042.0,62.8081,62.8378,62.7685,62.818,137042.0
2024-10-21 10:40:00,63.45,63.45,63.28,63.3,179648.0,62.818,62.818,62.6497,62.6695,179648.0
2024-10-21 10:50:00,63.29,63.35,63.27,63.3,435741.0,62.6596,62.719,62.6398,62.6695,435741.0
2024-10-21 11:00:00,63.29,63.3,63.09,63.12,291642.0,62.6596,62.6695,62.4616,62.4913,291642.0
2024-10-21 11:10:00,63.13,63.19,63.11,63.16,160839.0,62.5012,62.5606,62.4814,62.5309,160839.0
2024-10-21 11:20:00,63.16,63.17,63.08,63.1,57913.0,62.5309,62.5408,62.4517,62.4715,57913.0
2024-10-21 11:30:00,63.08,63.09,63.03,63.09,88983.0,62.4517,62.4616,62.4022,62.4616,88983.0
2024-10-21 11:40:00,63.08,63.18,63.07,63.17,58680.0,62.4517,62.5507,62.4418,62.5408,58680.0
2024-10-21 11:50:00,63.17,63.25,63.16,63.21,56705.0,62.5408,62.62,62.5309,62.5804,56705.0
2024-10-21 12:00:00,63.23,63.23,63.16,63.22,136705.0,62.6002,62.6002,62.5309,62.5903,136705.0
2024-10-21 12:10:00,63.22,63.23,63.17,63.22,103270.0,62.5903,62.6002,62.5408,62.5903,103270.0
2024-10-21 12:20:00,63.22,63.22,63.17,63.2,81326.0,62.5903,62.5903,62.5408,62.5705,81326.0
2024-10-21 12:30:00,63.2,63.22,63.18,63.19,54486.0,62.5705,62.5903,62.5507,62.5606,54486.0
2024-10-21 12:40:00,63.19,63.21,63.17,63.19,56404.0,62.5606,62.5804,62.5408,62.5606,56404.0
2024-10-21 12:50:00,63.2,63.28,63.19,63.27,50507.0,62.5705,62.6497,62.5606,62.6398,50507.0
2024-10-21 13:00:00,63.26,63.32,63.24,63.32,39327.0,62.6299,62.6893,62.6101,62.6893,39327.0
2024-10-21 13:10:00,63.32,63.33,63.28,63.3,71408.0,62.6893,62.6992,62.6497,62.6695,71408.0
2024-10-21 13:20:00,63.3,63.3,63.26,63.27,29284.0,62.6695,62.6695,62.6299,62.6398,29284.0
2024-10-21 13:30:00,63.26,63.27,63.22,63.23,54116.0,62.6299,62.6398,62.5903,62.6002,54116.0
2024-10-21 13:40:00,63.24,63.28,63.23,63.28,50267.0,62.6101,62.6497,62.6002,62.6497,50267.0
2024-10-21 13:50:00,63.28,63.3,63.26,63.28,34804.0,62.6497,62.6695,62.6299,62.6497,34804.0
2024-10-21 14:00:00,63.26,63.28,63.19,63.22,53841.0,62.6299,62.6497,62.5606,62.5903,53841.0
2024-10-21 14:10:00,63.22,63.23,63.16,63.23,66789.0,62.5903,62.6002,62.5309,62.6002,66789.0
2024-10-21 14:20:00,63.24,63.24,63.16,63.21,86995.0,62.6101,62.6101,62.5309,62.5804,86995.0
2024-10-21 14:30:00,63.21,63.21,63.16,63.17,41265.0,62.5804,62.5804,62.5309,62.5408,41265.0
2024-10-21 14:40:00,63.17,63.19,63.15,63.19,46938.0,62.5408,62.5606,62.521,62.5606,46938.0
2024-10-21 14:50:00,63.18,63.19,63.15,63.18,114480.0,62.5507,62.5606,62.521,62.5507,114480.0
2024-10-21 15:00:00,63.17,63.22,63.17,63.2,126003.0,62.5408,62.5903,62.5408,62.5705,126003.0
2024-10-21 15:10:00,63.21,63.25,63.19,63.24,104647.0,62.5804,62.62,62.5606,62.6101,104647.0
2024-10-21 15:20:00,63.24,63.24,63.17,63.17,55901.0,62.6101,62.6101,62.5408,62.5408,55901.0
2024-10-21 15:30:00,63.17,63.18,63.11,63.13,66600.0,62.5408,62.5507,62.4814,62.5012,66600.0
2024-10-21 15:40:00,63.12,63.16,63.11,63.16,145086.0,62.4913,62.5309,62.4814,62.5309,145086.0
2024-10-21 15:50:00,63.15,63.17,63.09,63.16,241649.0,62.521,62.5408,62.4616,62.5309,241649.0
2024-10-22 09:30:00,62.87,62.98,62.65,62.74,349389.0,62.2438,62.3527,62.026,62.1151,349389.0
2024-10-22 09:40:00,62.72,62.73,62.6,62.72,285022.0,62.0953,62.1052,61.9765,62.0953,285022.0
2024-10-22 09:50:00,62.71,62.74,62.62,62.65,165875.0,62.0854,62.1151,61.9963,62.026,165875.0
2024-10-22 10:00:00,62.66,62.72,62.52,62.56,204539.0,62.0359,62.0953,61.8972,61.9368,204539.0
2024-10-22 10:10:00,62.55,62.65,62.49,62.51,267673.0,61.9269,62.026,61.8675,61.8873,267673.0
2024-10-22 10:20:00,62.53,62.57,62.5,62.54,228857.0,61.9071,61.9467,61.8774,61.917,228857.0
2024-10-22 10:30:00,62.52,62.61,62.5,62.61,122172.0,61.8972,61.9864,61.8774,61.9864,122172.0
2024-10-22 10:40:00,62.6,62.69,62.57,62.68,104230.0,61.9765,62.0656,61.9467,62.0557,104230.0
2024-10-22 10:50:00,62.67,62.71,62.64,62.68,66900.0,62.0458,62.0854,62.0161,62.0557,66900.0
2024-10-22 11:00:00,62.67,62.68,62.6,62.64,79785.0,62.0458,62.0557,61.9765,62.0161,79785.0
2024-10-22 11:10:00,62.65,62.77,62.63,62.73,108145.0,62.026,62.1448,62.0062,62.1052,108145.0
2024-10-22 11:20:00,62.73,62.75,62.68,62.74,62268.0,62.1052,62.125,62.0557,62.1151,62268.0
2024-10-22 11:30:00,62.76,62.76,62.7,62.72,48023.0,62.1349,62.1349,62.0755,62.0953,48023.0
2024-10-22 11:40:00,62.71,62.72,62.65,62.66,35646.0,62.0854,62.0953,62.026,62.0359,35646.0
2024-10-22 11:50:00,62.67,62.69,62.65,62.66,70213.0,62.0458,62.0656,62.026,62.0359,70213.0
2024-10-22 12:00:00,62.65,62.66,62.59,62.6,93845.0,62.026,62.0359,61.9666,61.9765,93845.0
2024-10-22 12:10:00,62.6,62.67,62.6,62.66,353559.0,61.9765,62.0458,61.9765,62.0359,353559.0
2024-10-22 12:20:00,62.66,62.72,62.65,62.71,83606.0,62.0359,62.0953,62.026,62.0854,83606.0
2024-10-22 12:30:00,62.72,62.75,62.7,62.75,221813.0,62.0953,62.125,62.0755,62.125,221813.0
2024-10-22 12:40:00,62.75,62.76,62.72,62.75,116126.0,62.125,62.1349,62.0953,62.125,116126.0
2024-10-22 12:50:00,62.74,62.76,62.71,62.74,115266.0,62.1151,62.1349,62.0854,62.1151,115266.0
2024-10-22 13:00:00,62.74,62.78,62.72,62.74,159725.0,62.1151,62.1547,62.0953,62.1151,159725.0
2024-10-22 13:10:00,62.74,62.77,62.73,62.75,50741.0,62.1151,62.1448,62.1052,62.125,50741.0
2024-10-22 13:20:00,62.75,62.76,62.72,62.75,56674.0,62.125,62.1349,62.0953,62.125,56674.0
2024-10-22 13:30:00,62.76,62.82,62.75,62.8,85500.0,62.1349,62.1943,62.125,62.1745,85500.0
2024-10-22 13:40:00,62.81,62.85,62.8,62.82,38406.0,62.1844,62.224,62.1745,62.1943,38406.0
2024-10-22 13:50:00,62.82,62.84,62.79,62.82,77584.0,62.1943,62.2141,62.1646,62.1943,77584.0
2024-10-22 14:00:00,62.81,62.85,62.78,62.79,92147.0,62.1844,62.224,62.1547,62.1646,92147.0
2024-10-22 14:10:00,62.79,62.83,62.78,62.82,41947.0,62.1646,62.2042,62.1547,62.1943,41947.0
2024-10-22 14:20:00,62.83,62.85,62.81,62.83,67044.0,62.2042,62.224,62.1844,62.2042,67044.0
2024-10-22 14:30:00,62.83,62.85,62.8,62.8,62503.0,62.2042,62.224,62.1745,62.1745,62503.0
2024-10-22 14:40:00,62.8,62.82,62.77,62.8,102289.0,62.1745,62.1943,62.1448,62.1745,102289.0
2024-10-22 14:50:00,62.8,62.83,62.77,62.78,100825.0,62.1745,62.2042,62.1448,62.1547,100825.0
2024-10-22 15:00:00,62.78,62.82,62.76,62.8,140575.0,62.1547,62.1943,62.1349,62.1745,140575.0
2024-10-22 15:10:00,62.79,62.86,62.78,62.86,101034.0,62.1646,62.2339,62.1547,62.2339,101034.0
2024-10-22 15:20:00,62.86,62.86,62.8,62.82,70653.0,62.2339,62.2339,62.1745,62.1943,70653.0
2024-10-22 15:30:00,62.82,62.83,62.79,62.79,120130.0,62.1943,62.2042,62.1646,62.1646,120130.0
2024-10-22 15:40:00,62.78,62.82,62.78,62.8,89842.0,62.1547,62.1943,62.1547,62.1745,89842.0
2024-10-22 15:50:00,62.8,62.81,62.74,62.74,768334.0,62.1745,62.1844,62.1151,62.1151,768334.0
2024-10-23 09:30:00,62.52,62.71,62.43,62.56,395380.0,61.8972,62.0854,61.8081,61.9368,395380.0
2024-10-23 09:40:00,62.55,62.73,62.51,62.73,134562.0,61.9269,62.1052,61.8873,62.1052,134562.0
2024-10-23 09:50:00,62.72,62.72,62.61,62.63,59502.0,62.0953,62.0953,61.9864,62.0062,59502.0
2024-10-23 10:00:00,62.63,62.75,62.58,62.74,143247.0,62.0062,62.125,61.9567,62.1151,143247.0
2024-10-23 10:10:00,62.73,62.73,62.5,62.5,267465.0,62.1052,62.1052,61.8774,61.8774,267465.0
2024-10-23 10:20:00,62.49,62.66,62.48,62.66,117275.0,61.8675,62.0359,61.8576,62.0359,117275.0
2024-10-23 10:30:00,62.65,62.65,62.57,62.59,100812.0,62.026,62.026,61.9467,61.9666,100812.0
2024-10-23 10:40:00,62.59,62.65,62.57,62.6,127506.0,61.9666,62.026,61.9467,61.9765,127506.0
2024-10-23 10:50:00,62.6,62.63,62.48,62.55,435037.0,61.9765,62.0062,61.8576,61.9269,435037.0
2024-10-23 11:00:00,62.54,62.54,62.47,62.49,72544.0,61.917,61.917,61.8477,61.8675,72544.0
2024-10-23 11:10:00,62.49,62.5,62.35,62.38,99442.0,61.8675,61.8774,61.7289,61.7586,99442.0
2024-10-23 11:20:00,62.38,62.44,62.36,62.38,81759.0,61.7586,61.818,61.7388,61.7586,81759.0
2024-10-23 11:30:00,62.37,62.46,62.36,62.44,46244.0,61.7487,61.8378,61.7388,61.818,46244.0
2024-10-23 11:40:00,62.44,62.5,62.43,62.49,44928.0,61.818,61.8774,61.8081,61.8675,44928.0
2024-10-23 11:50:00,62.49,62.54,62.48,62.54,132752.0,61.8675,61.917,61.8576,61.917,132752.0
2024-10-23 12:00:00,62.54,62.59,62.46,62.48,56458.0,61.917,61.9666,61.8378,61.8576,56458.0
2024-10-23 12:10:00,62.48,62.51,62.42,62.48,71083.0,61.8576,61.8873,61.7982,61.8576,71083.0
2024-10-23 12:20:00,62.48,62.49,62.44,62.44,70139.0,61.8576,61.8675,61.818,61.818,70139.0
2024-10-23 12:30:00,62.43,62.49,62.4,62.45,58785.0,61.8081,61.8675,61.7784,61.8279,58785.0
2024-10-23 12:40:00,62.45,62.49,62.44,62.49,51164.0,61.8279,61.8675,61.818,61.8675,51164.0
2024-10-23 12:50:00,62.5,62.51,62.42,62.44,37008.0,61.8774,61.8873,61.7982,61.818,37008.0
2024-10-23 13:00:00,62.43,62.44,62.32,62.35,167872.0,61.8081,61.818,61.6992,61.7289,167872.0
2024-10-23 13:10:00,62.34,62.36,62.28,62.29,70980.0,61.719,61.7388,61.6596,61.6695,70980.0
2024-10-23 13:20:00,62.29,62.32,62.27,62.32,61568.0,61.6695,61.6992,61.6497,61.6992,61568.0
2024-10-23 13:30:00,62.32,62.32,62.24,62.25,52864.0,61.6992,61.6992,61.62,61.6299,52864.0
2024-10-23 13:40:00,62.24,62.27,62.2,62.24,2000938.0,61.62,61.6497,61.5804,61.62,2000938.0
2024-10-23 13:50:00,62.24,62.25,62.18,62.2,281811.0,61.62,61.6299,61.5606,61.5804,281811.0
2024-10-23 14:00:00,62.2,62.2,62.04,62.08,66601.0,61.5804,61.5804,61.422,61.4616,66601.0
2024-10-23 14:10:00,62.07,62.07,61.97,61.98,83756.0,61.4517,61.4517,61.3527,61.3626,83756.0
2024-10-23 14:20:00,61.98,62.13,61.98,62.12,97294.0,61.3626,61.5111,61.3626,61.5012,97294.0
2024-10-23 14:30:00,62.11,62.26,62.11,62.25,129337.0,61.4913,61.6398,61.4913,61.6299,129337.0
2024-10-23 14:40:00,62.25,62.3,62.23,62.26,154542.0,61.6299,61.6794,61.6101,61.6398,154542.0
2024-10-23 14:50:00,62.26,62.27,62.22,62.26,77896.0,61.6398,61.6497,61.6002,61.6398,77896.0
2024-10-23 15:00:00,62.26,62.28,62.22,62.27,70984.0,61.6398,61.6596,61.6002,61.6497,70984.0
2024-10-23 15:10:00,62.28,62.33,62.27,62.32,191461.0,61.6596,61.7091,61.6497,61.6992,191461.0
2024-10-23 15:20:00,62.32,62.35,62.27,62.33,189303.0,61.6992,61.7289,61.6497,61.7091,189303.0
2024-10-23 15:30:00,62.33,62.34,62.29,62.32,171894.0,61.7091,61.719,61.6695,61.6992,171894.0
2024-10-23 15:40:00,62.31,62.37,62.3,62.33,269045.0,61.6893,61.7487,61.6794,61.7091,269045.0
2024-10-23 15:50:00,62.34,62.42,62.33,62.37,528915.0,61.719,61.7982,61.7091,61.7487,528915.0
2024-10-24 09:30:00,62.59,62.6,62.43,62.53,246482.0,61.9666,61.9765,61.8081,61.9071,246482.0
2024-10-24 09:40:00,62.53,62.59,62.36,62.54,312111.0,61.9071,61.9666,61.7388,61.917,312111.0
2024-10-24 09:50:00,62.54,62.65,62.44,62.61,157718.0,61.917,62.026,61.818,61.9864,157718.0
2024-10-24 10:00:00,62.59,62.62,62.5,62.53,257435.0,61.9666,61.9963,61.8774,61.9071,257435.0
2024-10-24 10:10:00,62.53,62.54,62.33,62.46,207972.0,61.9071,61.917,61.7091,61.8378,207972.0
2024-10-24 10:20:00,62.46,62.62,62.44,62.57,137636.0,61.8378,61.9963,61.818,61.9467,137636.0
2024-10-24 10:30:00,62.56,62.64,62.53,62.6,59270.0,61.9368,62.0161,61.9071,61.9765,59270.0
2024-10-24 10:40:00,62.59,62.63,62.46,62.51,203653.0,61.9666,62.0062,61.8378,61.8873,203653.0
2024-10-24 10:50:00,62.52,62.56,62.45,62.55,107498.0,61.8972,61.9368,61.8279,61.9269,107498.0
2024-10-24 11:00:00,62.55,62.57,62.44,62.48,88127.0,61.9269,61.9467,61.818,61.8576,88127.0
2024-10-24 11:10:00,62.49,62.51,62.46,62.48,78163.0,61.8675,61.8873,61.8378,61.8576,78163.0
2024-10-24 11:20:00,62.48,62.48,62.38,62.39,68187.0,61.8576,61.8576,61.7586,61.7685,68187.0
2024-10-24 11:30:00,62.38,62.38,62.32,62.34,193129.0,61.7586,61.7586,61.6992,61.719,193129.0
2024-10-24 11:40:00,62.34,62.36,62.28,62.29,114739.0,61.719,61.7388,61.6596,61.6695,114739.0
2024-10-24 11:50:00,62.28,62.39,62.27,62.34,117755.0,61.6596,61.7685,61.6497,61.719,117755.0
2024-10-24 12:00:00,62.34,62.34,62.21,62.24,118600.0,61.719,61.719,61.5903,61.62,118600.0
2024-10-24 12:10:00,62.26,62.26,62.21,62.26,109130.0,61.6398,61.6398,61.5903,61.6398,109130.0
2024-10-24 12:20:00,62.26,62.38,62.23,62.38,67549.0,61.6398,61.7586,61.6101,61.7586,67549.0
2024-10-24 12:30:00,62.38,62.47,62.37,62.45,114223.0,61.7586,61.8477,61.7487,61.8279,114223.0
2024-10-24 12:40:00,62.45,62.46,62.39,62.44,82104.0,61.8279,61.8378,61.7685,61.818,82104.0
2024-10-24 12:50:00,62.43,62.47,62.4,62.44,82388.0,61.8081,61.8477,61.7784,61.818,82388.0
2024-10-24 13:00:00,62.43,62.47,62.42,62.45,71153.0,61.8081,61.8477,61.7982,61.8279,71153.0
2024-10-24 13:10:00,62.45,62.48,62.4,62.44,135822.0,61.8279,61.8576,61.7784,61.818,135822.0
2024-10-24 13:20:00,62.43,62.48,62.43,62.47,67434.0,61.8081,61.8576,61.8081,61.8477,67434.0
2024-10-24 13:30:00,62.46,62.53,62.45,62.52,103726.0,61.8378,61.9071,61.8279,61.8972,103726.0
2024-10-24 13:40:00,62.52,62.55,62.45,62.46,83775.0,61.8972,61.9269,61.8279,61.8378,83775.0
2024-10-24 13:50:00,62.46,62.48,62.38,62.39,107386.0,61.8378,61.8576,61.7586,61.7685,107386.0
2024-10-24 14:00:00,62.38,62.39,62.34,62.38,82595.0,61.7586,61.7685,61.719,61.7586,82595.0
2024-10-24 14:10:00,62.38,62.46,62.37,62.44,32192.0,61.7586,61.8378,61.7487,61.818,32192.0
2024-10-24 14:20:00,62.44,62.46,62.4,62.41,84140.0,61.818,61.8378,61.7784,61.7883,84140.0
2024-10-24 14:30:00,62.41,62.41,62.36,62.37,78066.0,61.7883,61.7883,61.7388,61.7487,78066.0
2024-10-24 14:40:00,62.37,62.42,62.35,62.38,64256.0,61.7487,61.7982,61.7289,61.7586,64256.0
2024-10-24 14:50:00,62.38,62.46,62.37,62.44,67582.0,61.7586,61.8378,61.7487,61.818,67582.0
2024-10-24 15:00:00,62.45,62.45,62.39,62.44,190584.0,61.8279,61.8279,61.7685,61.818,190584.0
2024-10-24 15:10:00,62.44,62.51,62.44,62.5,74549.0,61.818,61.8873,61.818,61.8774,74549.0
2024-10-24 15:20:00,62.5,62.54,62.48,62.52,138006.0,61.8774,61.917,61.8576,61.8972,138006.0
2024-10-24 15:30:00,62.51,62.55,62.47,62.48,52678.0,61.8873,61.9269,61.8477,61.8576,52678.0
2024-10-24 15:40:00,62.48,62.53,62.47,62.49,139633.0,61.8576,61.9071,61.8477,61.8675,139633.0
2024-10-24 15:50:00,62.5,62.54,62.47,62.48,1311187.0,61.8774,61.917,61.8477,61.8576,1311187.0
2024-10-25 09:30:00,62.71,62.77,62.48,62.53,496049.0,62.0854,62.1448,61.8576,61.9071,496049.0
2024-10-25 09:40:00,62.52,62.62,62.47,62.59,167857.0,61.8972,61.9963,61.8477,61.9666,167857.0
2024-10-25 09:50:00,62.59,62.63,62.5,62.54,171149.0,61.9666,62.0062,61.8774,61.917,171149.0
2024-10-25 10:00:00,62.54,62.73,62.5,62.7,142080.0,61.917,62.1052,61.8774,62.0755,142080.0
2024-10-25 10:10:00,62.7,62.71,62.56,62.62,132357.0,62.0755,62.0854,61.9368,61.9963,132357.0
2024-10-25 10:20:00,62.62,62.74,62.58,62.71,134873.0,61.9963,62.1151,61.9567,62.0854,134873.0
2024-10-25 10:30:00,62.71,62.73,62.64,62.65,72193.0,62.0854,62.1052,62.0161,62.026,72193.0
2024-10-25 10:40:00,62.66,62.7,62.52,62.57,157861.0,62.0359,62.0755,61.8972,61.9467,157861.0
2024-10-25 10:50:00,62.58,62.6,62.52,62.52,66523.0,61.9567,61.9765,61.8972,61.8972,66523.0
2024-10-25 11:00:00,62.53,62.58,62.48,62.5,74129.0,61.9071,61.9567,61.8576,61.8774,74129.0
2024-10-25 11:10:00,62.51,62.52,62.39,62.4,216471.0,61.8873,61.8972,61.7685,61.7784,216471.0
2024-10-25 11:20:00,62.4,62.4,62.27,62.3,177278.0,61.7784,61.7784,61.6497,61.6794,177278.0
2024-10-25 11:30:00,62.3,62.34,62.25,62.27,288973.0,61.6794,61.719,61.6299,61.6497,288973.0
2024-10-25 11:40:00,62.27,62.35,62.22,62.35,84242.0,61.6497,61.7289,61.6002,61.7289,84242.0
2024-10-25 11:50:00,62.34,62.39,62.32,62.38,130085.0,61.719,61.7685,61.6992,61.7586,130085.0
2024-10-25 12:00:00,62.39,62.39,62.29,62.33,92363.0,61.7685,61.7685,61.6695,61.7091,92363.0
2024-10-25 12:10:00,62.33,62.35,62.3,62.33,47736.0,61.7091,61.7289,61.6794,61.7091,47736.0
2024-10-25 12:20:00,62.32,62.39,62.31,62.39,63061.0,61.6992,61.7685,61.6893,61.7685,63061.0
2024-10-25 12:30:00,62.39,62.39,62.32,62.33,136071.0,61.7685,61.7685,61.6992,61.7091,136071.0
2024-10-25 12:40:00,62.32,62.37,62.31,62.32,38344.0,61.6992,61.7487,61.6893,61.6992,38344.0
2024-10-25 12:50:00,62.32,62.32,62.27,62.29,43901.0,61.6992,61.6992,61.6497,61.6695,43901.0
2024-10-25 13:00:00,62.29,62.31,62.26,62.29,24013.0,61.6695,61.6893,61.6398,61.6695,24013.0
2024-10-25 13:10:00,62.3,62.3,62.19,62.19,45300.0,61.6794,61.6794,61.5705,61.5705,45300.0
2024-10-25 13:20:00,62.19,62.22,62.12,62.2,140774.0,61.5705,61.6002,61.5012,61.5804,140774.0
2024-10-25 13:30:00,62.18,62.18,62.08,62.13,89921.0,61.5606,61.5606,61.4616,61.5111,89921.0
2024-10-25 13:40:00,62.13,62.14,62.0,62.12,68445.0,61.5111,61.521,61.3824,61.5012,68445.0
2024-10-25 13:50:00,62.12,62.17,62.04,62.06,39948.0,61.5012,61.5507,61.422,61.4418,39948.0
2024-10-25 14:00:00,62.06,62.07,61.95,62.0,220264.0,61.4418,61.4517,61.3329,61.3824,220264.0
2024-10-25 14:10:00,61.98,62.06,61.95,62.06,78984.0,61.3626,61.4418,61.3329,61.4418,78984.0
2024-10-25 14:20:00,62.05,62.17,62.04,62.14,829628.0,61.4319,61.5507,61.422,61.521,829628.0
2024-10-25 14:30:00,62.13,62.2,62.11,62.19,60242.0,61.5111,61.5804,61.4913,61.5705,60242.0
2024-10-25 14:40:00,62.18,62.22,62.15,62.22,55866.0,61.5606,61.6002,61.5309,61.6002,55866.0
2024-10-25 14:50:00,62.21,62.21,62.15,62.19,129579.0,61.5903,61.5903,61.5309,61.5705,129579.0
2024-10-25 15:00:00,62.19,62.21,62.14,62.16,97737.0,61.5705,61.5903,61.521,61.5408,97737.0
2024-10-25 15:10:00,62.16,62.17,62.07,62.13,106088.0,61.5408,61.5507,61.4517,61.5111,106088.0
2024-10-25 15:20:00,62.12,62.14,62.07,62.12,113233.0,61.5012,61.521,61.4517,61.5012,113233.0
2024-10-25 15:30:00,62.12,62.12,62.05,62.11,212523.0,61.5012,61.5012,61.4319,61.4913,212523.0
2024-10-25 15:40:00,62.1,62.15,62.08,62.11,175074.0,61.4814,61.5309,61.4616,61.4913,175074.0
2024-10-25 15:50:00,62.12,62.13,62.04,62.11,302167.0,61.5012,61.5111,61.422,61.4913,302167.0
2024-10-28 09:30:00,62.46,62.69,62.36,62.63,517240.0,61.8378,62.0656,61.7388,62.0062,517240.0
2024-10-28 09:40:00,62.63,62.8,62.63,62.79,259108.0,62.0062,62.1745,62.0062,62.1646,259108.0
2024-10-28 09:50:00,62.78,62.84,62.68,62.71,534181.0,62.1547,62.2141,62.0557,62.0854,534181.0
2024-10-28 10:00:00,62.73,62.74,62.55,62.65,142885.0,62.1052,62.1151,61.9269,62.026,142885.0
2024-10-28 10:10:00,62.64,62.68,62.61,62.64,301789.0,62.0161,62.0557,61.9864,62.0161,301789.0
2024-10-28 10:20:00,62.63,62.81,62.59,62.79,605518.0,62.0062,62.1844,61.9666,62.1646,605518.0
2024-10-28 10:30:00,62.79,62.81,62.7,62.72,272119.0,62.1646,62.1844,62.0755,62.0953,272119.0
2024-10-28 10:40:00,62.73,62.81,62.7,62.8,88020.0,62.1052,62.1844,62.0755,62.1745,88020.0
2024-10-28 10:50:00,62.8,62.87,62.79,62.82,178154.0,62.1745,62.2438,62.1646,62.1943,178154.0
2024-10-28 11:00:00,62.83,62.85,62.79,62.81,93570.0,62.2042,62.224,62.1646,62.1844,93570.0
2024-10-28 11:10:00,62.82,62.88,62.81,62.82,55314.0,62.1943,62.2537,62.1844,62.1943,55314.0
2024-10-28 11:20:00,62.82,62.84,62.78,62.79,24373.0,62.1943,62.2141,62.1547,62.1646,24373.0
2024-10-28 11:30:00,62.79,62.82,62.67,62.69,98107.0,62.1646,62.1943,62.0458,62.0656,98107.0
2024-10-28 11:40:00,62.67,62.7,62.64,62.7,72186.0,62.0458,62.0755,62.0161,62.0755,72186.0
2024-10-28 11:50:00,62.7,62.71,62.64,62.64,59487.0,62.0755,62.0854,62.0161,62.0161,59487.0
2024-10-28 12:00:00,62.64,62.68,62.61,62.67,31297.0,62.0161,62.0557,61.9864,62.0458,31297.0
2024-10-28 12:10:00,62.67,62.78,62.67,62.75,55225.0,62.0458,62.1547,62.0458,62.125,55225.0
2024-10-28 12:20:00,62.75,62.79,62.74,62.76,91648.0,62.125,62.1646,62.1151,62.1349,91648.0
2024-10-28 12:30:00,62.77,62.78,62.69,62.7,34271.0,62.1448,62.1547,62.0656,62.0755,34271.0
2024-10-28 12:40:00,62.7,62.75,62.67,62.7,66146.0,62.0755,62.125,62.0458,62.0755,66146.0
2024-10-28 12:50:00,62.7,62.74,62.69,62.7,240490.0,62.0755,62.1151,62.0656,62.0755,240490.0
2024-10-28 13:00:00,62.7,62.74,62.67,62.73,58265.0,62.0755,62.1151,62.0458,62.1052,58265.0
2024-10-28 13:10:00,62.74,62.74,62.69,62.73,67198.0,62.1151,62.1151,62.0656,62.1052,67198.0
2024-10-28 13:20:00,62.74,62.77,62.73,62.76,54975.0,62.1151,62.1448,62.1052,62.1349,54975.0
2024-10-28 13:30:00,62.76,62.8,62.75,62.78,36954.0,62.1349,62.1745,62.125,62.1547,36954.0
2024-10-28 13:40:00,62.78,62.79,62.75,62.76,38407.0,62.1547,62.1646,62.125,62.1349,38407.0
2024-10-28 13:50:00,62.76,62.77,62.74,62.76,54308.0,62.1349,62.1448,62.1151,62.1349,54308.0
2024-10-28 14:00:00,62.75,62.76,62.68,62.69,65350.0,62.125,62.1349,62.0557,62.0656,65350.0
2024-10-28 14:10:00,62.7,62.71,62.67,62.7,42175.0,62.0755,62.0854,62.0458,62.0755,42175.0
2024-10-28 14:20:00,62.69,62.7,62.65,62.67,40141.0,62.0656,62.0755,62.026,62.0458,40141.0
2024-10-28 14:30:00,62.66,62.7,62.63,62.7,119656.0,62.0359,62.0755,62.0062,62.0755,119656.0
2024-10-28 14:40:00,62.69,62.72,62.68,62.71,108345.0,62.0656,62.0953,62.0557,62.0854,108345.0
2024-10-28 14:50:00,62.72,62.79,62.71,62.71,63311.0,62.0953,62.1646,62.0854,62.0854,63311.0
2024-10-28 15:00:00,62.71,62.75,62.67,62.68,98266.0,62.0854,62.125,62.0458,62.0557,98266.0
2024-10-28 15:10:00,62.69,62.71,62.67,62.69,93719.0,62.0656,62.0854,62.0458,62.0656,93719.0
2024-10-28 15:20:00,62.7,62.8,62.69,62.77,128048.0,62.0755,62.1745,62.0656,62.1448,128048.0
2024-10-28 15:30:00,62.77,62.83,62.75,62.82,106378.0,62.1448,62.2042,62.125,62.1943,106378.0
2024-10-28 15:40:00,62.81,62.84,62.8,62.82,141537.0,62.1844,62.2141,62.1745,62.1943,141537.0
2024-10-28 15:50:00,62.81,62.82,62.72,62.74,452513.0,62.1844,62.1943,62.0953,62.1151,452513.0
2024-10-29 09:30:00,62.42,62.42,62.15,62.28,639556.0,61.7982,61.7982,61.5309,61.6596,639556.0
2024-10-29 09:40:00,62.3,62.4,62.24,62.37,506133.0,61.6794,61.7784,61.62,61.7487,506133.0
2024-10-29 09:50:00,62.36,62.52,62.36,62.46,182102.0,61.7388,61.8972,61.7388,61.8378,182102.0
2024-10-29 10:00:00,62.45,62.59,62.35,62.55,253268.0,61.8279,61.9666,61.7289,61.9269,253268.0
2024-10-29 10:10:00,62.54,62.6,62.5,62.54,110273.0,61.917,61.9765,61.8774,61.917,110273.0
2024-10-29 10:20:00,62.53,62.71,62.49,62.54,157175.0,61.9071,62.0854,61.8675,61.917,157175.0
2024-10-29 10:30:00,62.55,62.68,62.52,62.68,107488.0,61.9269,62.0557,61.8972,62.0557,107488.0
2024-10-29 10:40:00,62.67,62.72,62.55,62.6,152776.0,62.0458,62.0953,61.9269,61.9765,152776.0
2024-10-29 10:50:00,62.59,62.66,62.56,62.63,74715.0,61.9666,62.0359,61.9368,62.0062,74715.0
2024-10-29 11:00:00,62.64,62.65,62.52,62.54,78440.0,62.0161,62.026,61.8972,61.917,78440.0
2024-10-29 11:10:00,62.53,62.63,62.49,62.57,294482.0,61.9071,62.0062,61.8675,61.9467,294482.0
2024-10-29 11:20:00,62.57,62.62,62.55,62.58,51450.0,61.9467,61.9963,61.9269,61.9567,51450.0
2024-10-29 11:30:00,62.59,62.69,62.58,62.69,81600.0,61.9666,62.0656,61.9567,62.0656,81600.0
2024-10-29 11:40:00,62.68,62.73,62.66,62.68,103410.0,62.0557,62.1052,62.0359,62.0557,103410.0
2024-10-29 11:50:00,62.68,62.7,62.62,62.66,96210.0,62.0557,62.0755,61.9963,62.0359,96210.0
2024-10-29 12:00:00,62.66,62.7,62.64,62.66,135033.0,62.0359,62.0755,62.0161,62.0359,135033.0
2024-10-29 12:10:00,62.66,62.69,62.64,62.67,117365.0,62.0359,62.0656,62.0161,62.0458,117365.0
2024-10-29 12:20:00,62.66,62.67,62.59,62.62,51413.0,62.0359,62.0458,61.9666,61.9963,51413.0
2024-10-29 12:30:00,62.61,62.62,62.56,62.6,58122.0,61.9864,61.9963,61.9368,61.9765,58122.0
2024-10-29 12:40:00,62.59,62.63,62.57,62.6,65216.0,61.9666,62.0062,61.9467,61.9765,65216.0
2024-10-29 12:50:00,62.6,62.68,62.59,62.64,85042.0,61.9765,62.0557,61.9666,62.0161,85042.0
2024-10-29 13:00:00,62.65,62.74,62.64,62.64,92853.0,62.026,62.1151,62.0161,62.0161,92853.0
2024-10-29 13:10:00,62.63,62.71,62.62,62.7,53334.0,62.0062,62.0854,61.9963,62.0755,53334.0
2024-10-29 13:20:00,62.7,62.72,62.66,62.7,34027.0,62.0755,62.0953,62.0359,62.0755,34027.0
2024-10-29 13:30:00,62.7,62.71,62.61,62.63,49386.0,62.0755,62.0854,61.9864,62.0062,49386.0
2024-10-29 13:40:00,62.63,62.66,62.58,62.65,80436.0,62.0062,62.0359,61.9567,62.026,80436.0
2024-10-29 13:50:00,62.66,62.71,62.64,62.71,51071.0,62.0359,62.0854,62.0161,62.0854,51071.0
2024-10-29 14:00:00,62.7,62.73,62.68,62.72,41267.0,62.0755,62.1052,62.0557,62.0953,41267.0
2024-10-29 14:10:00,62.72,62.73,62.67,62.71,59040.0,62.0953,62.1052,62.0458,62.0854,59040.0
2024-10-29 14:20:00,62.72,62.75,62.71,62.73,282672.0,62.0953,62.125,62.0854,62.1052,282672.0
2024-10-29 14:30:00,62.73,62.81,62.72,62.81,158478.0,62.1052,62.1844,62.0953,62.1844,158478.0
2024-10-29 14:40:00,62.8,62.84,62.77,62.8,349673.0,62.1745,62.2141,62.1448,62.1745,349673.0
2024-10-29 14:50:00,62.8,62.81,62.78,62.8,65680.0,62.1745,62.1844,62.1547,62.1745,65680.0
2024-10-29 15:00:00,62.8,62.81,62.78,62.8,90603.0,62.1745,62.1844,62.1547,62.1745,90603.0
2024-10-29 15:10:00,62.8,62.81,62.73,62.76,84683.0,62.1745,62.1844,62.1052,62.1349,84683.0
2024-10-29 15:20:00,62.76,62.79,62.74,62.79,154411.0,62.1349,62.1646,62.1151,62.1646,154411.0
2024-10-29 15:30:00,62.79,62.8,62.73,62.77,83802.0,62.1646,62.1745,62.1052,62.1448,83802.0
2024-10-29 15:40:00,62.77,62.78,62.72,62.78,138308.0,62.1448,62.1547,62.0953,62.1547,138308.0
2024-10-29 15:50:00,62.77,62.81,62.71,62.81,799602.0,62.1448,62.1844,62.0854,62.1844,799602.0
2024-10-30 09:30:00,62.6,62.84,62.55,62.82,254454.0,61.9765,62.2141,61.9269,62.1943,254454.0
2024-10-30 09:40:00,62.82,62.99,62.72,62.99,134730.0,62.1943,62.3626,62.0953,62.3626,134730.0
2024-10-30 09:50:00,62.99,63.29,62.96,63.28,206654.0,62.3626,62.6596,62.3329,62.6497,206654.0
2024-10-30 10:00:00,63.27,63.35,63.24,63.35,160455.0,62.6398,62.719,62.6101,62.719,160455.0
2024-10-30 10:10:00,63.35,63.45,63.3,63.4,178648.0,62.719,62.818,62.6695,62.7685,178648.0
2024-10-30 10:20:00,63.4,63.41,63.21,63.24,138476.0,62.7685,62.7784,62.5804,62.6101,138476.0
2024-10-30 10:30:00,63.24,63.25,63.13,63.2,248682.0,62.6101,62.62,62.5012,62.5705,248682.0
2024-10-30 10:40:00,63.2,63.22,63.11,63.17,93461.0,62.5705,62.5903,62.4814,62.5408,93461.0
2024-10-30 10:50:00,63.17,63.2,63.07,63.1,101669.0,62.5408,62.5705,62.4418,62.4715,101669.0
2024-10-30 11:00:00,63.1,63.12,63.04,63.1,75561.0,62.4715,62.4913,62.4121,62.4715,75561.0
2024-10-30 11:10:00,63.1,63.1,63.0,63.05,77178.0,62.4715,62.4715,62.3725,62.422,77178.0
2024-10-30 11:20:00,63.05,63.06,62.99,63.04,40303.0,62.422,62.4319,62.3626,62.4121,40303.0
2024-10-30 11:30:00,63.04,63.11,63.03,63.1,83530.0,62.4121,62.4814,62.4022,62.4715,83530.0
2024-10-30 11:40:00,63.11,63.14,63.09,63.11,103289.0,62.4814,62.5111,62.4616,62.4814,103289.0
2024-10-30 11:50:00,63.11,63.15,63.06,63.08,42017.0,62.4814,62.521,62.4319,62.4517,42017.0
2024-10-30 12:00:00,63.07,63.08,63.03,63.04,45908.0,62.4418,62.4517,62.4022,62.4121,45908.0
2024-10-30 12:10:00,63.03,63.03,62.98,63.0,68527.0,62.4022,62.4022,62.3527,62.3725,68527.0
2024-10-30 12:20:00,63.0,63.03,62.95,62.96,48830.0,62.3725,62.4022,62.323,62.3329,48830.0
2024-10-30 12:30:00,62.96,63.01,62.92,63.01,58700.0,62.3329,62.3824,62.2933,62.3824,58700.0
2024-10-30 12:40:00,63.01,63.01,62.95,62.97,29943.0,62.3824,62.3824,62.323,62.3428,29943.0
2024-10-30 12:50:00,62.96,62.97,62.92,62.93,32303.0,62.3329,62.3428,62.2933,62.3032,32303.0
2024-10-30 13:00:00,62.92,63.0,62.91,63.0,61569.0,62.2933,62.3725,62.2834,62.3725,61569.0
2024-10-30 13:10:00,62.99,63.03,62.98,63.0,58301.0,62.3626,62.4022,62.3527,62.3725,58301.0
2024-10-30 13:20:00,63.0,63.02,62.93,62.95,87634.0,62.3725,62.3923,62.3032,62.323,87634.0
2024-10-30 13:30:00,62.96,62.96,62.85,62.88,180739.0,62.3329,62.3329,62.224,62.2537,180739.0
2024-10-30 13:40:00,62.87,62.92,62.85,62.9,44475.0,62.2438,62.2933,62.224,62.2735,44475.0
2024-10-30 13:50:00,62.9,62.93,62.86,62.92,75843.0,62.2735,62.3032,62.2339,62.2933,75843.0
2024-10-30 14:00:00,62.92,63.04,62.92,63.01,82070.0,62.2933,62.4121,62.2933,62.3824,82070.0
2024-10-30 14:10:00,63.01,63.04,62.99,63.01,90543.0,62.3824,62.4121,62.3626,62.3824,90543.0
2024-10-30 14:20:00,63.01,63.02,62.95,62.96,123631.0,62.3824,62.3923,62.323,62.3329,123631.0
2024-10-30 14:30:00,62.95,62.97,62.92,62.93,84478.0,62.323,62.3428,62.2933,62.3032,84478.0
2024-10-30 14:40:00,62.93,62.94,62.89,62.91,68144.0,62.3032,62.3131,62.2636,62.2834,68144.0
2024-10-30 14:50:00,62.9,62.94,62.89,62.91,45236.0,62.2735,62.3131,62.2636,62.2834,45236.0
2024-10-30 15:00:00,62.91,62.91,62.81,62.85,122185.0,62.2834,62.2834,62.1844,62.224,122185.0
2024-10-30 15:10:00,62.85,62.89,62.79,62.83,94300.0,62.224,62.2636,62.1646,62.2042,94300.0
2024-10-30 15:20:00,62.83,62.85,62.81,62.83,76968.0,62.2042,62.224,62.1844,62.2042,76968.0
2024-10-30 15:30:00,62.82,62.84,62.74,62.8,114190.0,62.1943,62.2141,62.1151,62.1745,114190.0
2024-10-30 15:40:00,62.81,62.83,62.76,62.77,67064.0,62.1844,62.2042,62.1349,62.1448,67064.0
2024-10-30 15:50:00,62.77,62.8,62.68,62.71,473377.0,62.1448,62.1745,62.0557,62.0854,473377.0
2024-10-31 09:30:00,62.63,62.73,62.53,62.71,467954.0,62.0062,62.1052,61.9071,62.0854,467954.0
2024-10-31 09:40:00,62.69,62.75,62.46,62.47,329261.0,62.0656,62.125,61.8378,61.8477,329261.0
2024-10-31 09:50:00,62.48,62.61,62.41,62.59,510394.0,61.8576,61.9864,61.7883,61.9666,510394.0
2024-10-31 10:00:00,62.59,62.61,62.35,62.43,354514.0,61.9666,61.9864,61.7289,61.8081,354514.0
2024-10-31 10:10:00,62.42,62.52,62.35,62.5,279766.0,61.7982,61.8972,61.7289,61.8774,279766.0
2024-10-31 10:20:00,62.49,62.55,62.32,62.36,229625.0,61.8675,61.9269,61.6992,61.7388,229625.0
2024-10-31 10:30:00,62.36,62.46,62.31,62.32,121400.0,61.7388,61.8378,61.6893,61.6992,121400.0
2024-10-31 10:40:00,62.31,62.31,62.15,62.17,195849.0,61.6893,61.6893,61.5309,61.5507,195849.0
2024-10-31 10:50:00,62.17,62.18,62.05,62.06,131084.0,61.5507,61.5606,61.4319,61.4418,131084.0
2024-10-31 11:00:00,62.05,62.09,61.94,62.05,157511.0,61.4319,61.4715,61.323,61.4319,157511.0
2024-10-31 11:10:00,62.05,62.13,62.03,62.1,101003.0,61.4319,61.5111,61.4121,61.4814,101003.0
2024-10-31 11:20:00,62.09,62.23,62.08,62.14,95397.0,61.4715,61.6101,61.4616,61.521,95397.0
2024-10-31 11:30:00,62.14,62.21,62.13,62.18,60194.0,61.521,61.5903,61.5111,61.5606,60194.0
2024-10-31 11:40:00,62.19,62.27,62.15,62.23,153723.0,61.5705,61.6497,61.5309,61.6101,153723.0
2024-10-31 11:50:00,62.23,62.26,62.17,62.23,88309.0,61.6101,61.6398,61.5507,61.6101,88309.0
2024-10-31 12:00:00,62.22,62.26,62.2,62.22,64868.0,61.6002,61.6398,61.5804,61.6002,64868.0
2024-10-31 12:10:00,62.22,62.31,62.2,62.27,101055.0,61.6002,61.6893,61.5804,61.6497,101055.0
2024-10-31 12:20:00,62.28,62.36,62.27,62.32,171153.0,61.6596,61.7388,61.6497,61.6992,171153.0
2024-10-31 12:30:00,62.32,62.33,62.24,62.26,85518.0,61.6992,61.7091,61.62,61.6398,85518.0
2024-10-31 12:40:00,62.28,62.3,62.24,62.25,77811.0,61.6596,61.6794,61.62,61.6299,77811.0
2024-10-31 12:50:00,62.26,62.28,62.23,62.28,125186.0,61.6398,61.6596,61.6101,61.6596,125186.0
2024-10-31 13:00:00,62.29,62.4,62.27,62.4,127809.0,61.6695,61.7784,61.6497,61.7784,127809.0
2024-10-31 13:10:00,62.4,62.41,62.33,62.34,46121.0,61.7784,61.7883,61.7091,61.719,46121.0
2024-10-31 13:20:00,62.34,62.39,62.32,62.33,82547.0,61.719,61.7685,61.6992,61.7091,82547.0
2024-10-31 13:30:00,62.32,62.33,62.24,62.25,208235.0,61.6992,61.7091,61.62,61.6299,208235.0
2024-10-31 13:40:00,62.26,62.27,62.2,62.27,62455.0,61.6398,61.6497,61.5804,61.6497,62455.0
2024-10-31 13:50:00,62.27,62.28,62.22,62.26,44759.0,61.6497,61.6596,61.6002,61.6398,44759.0
2024-10-31 14:00:00,62.25,62.26,62.19,62.22,77156.0,61.6299,61.6398,61.5705,61.6002,77156.0
2024-10-31 14:10:00,62.21,62.28,62.2,62.23,76569.0,61.5903,61.6596,61.5804,61.6101,76569.0
2024-10-31 14:20:00,62.23,62.25,62.21,62.23,83981.0,61.6101,61.6299,61.5903,61.6101,83981.0
2024-10-31 14:30:00,62.22,62.26,62.14,62.19,257669.0,61.6002,61.6398,61.521,61.5705,257669.0
2024-10-31 14:40:00,62.2,62.22,62.15,62.17,76387.0,61.5804,61.6002,61.5309,61.5507,76387.0
2024-10-31 14:50:00,62.18,62.25,62.15,62.23,123521.0,61.5606,61.6299,61.5309,61.6101,123521.0
2024-10-31 15:00:00,62.23,62.25,62.18,62.23,204150.0,61.6101,61.6299,61.5606,61.6101,204150.0
2024-10-31 15:10:00,62.24,62.24,62.17,62.21,227021.0,61.62,61.62,61.5507,61.5903,227021.0
2024-10-31 15:20:00,62.2,62.26,62.19,62.21,119983.0,61.5804,61.6398,61.5705,61.5903,119983.0
2024-10-31 15:30:00,62.22,62.22,62.13,62.14,112771.0,61.6002,61.6002,61.5111,61.521,112771.0
2024-10-31 15:40:00,62.13,62.2,62.12,62.2,187899.0,61.5111,61.5804,61.5012,61.5804,187899.0
2024-10-31 15:50:00,62.19,62.2,61.89,61.9,479616.0,61.5705,61.5804,61.2735,61.2834,479616.0
2024-11-01 09:30:00,62.22,62.42,62.15,62.42,442122.0,61.6002,61.7982,61.5309,61.7982,442122.0
2024-11-01 09:40:00,62.42,62.43,62.24,62.41,166372.0,61.7982,61.8081,61.62,61.7883,166372.0
2024-11-01 09:50:00,62.42,62.45,62.34,62.39,113753.0,61.7982,61.8279,61.719,61.7685,113753.0
2024-11-01 10:00:00,62.41,62.49,62.23,62.44,300567.0,61.7883,61.8675,61.6101,61.818,300567.0
2024-11-01 10:10:00,62.43,62.49,62.39,62.49,67710.0,61.8081,61.8675,61.7685,61.8675,67710.0
2024-11-01 10:20:00,62.48,62.58,62.46,62.57,100459.0,61.8576,61.9567,61.8378,61.9467,100459.0
2024-11-01 10:30:00,62.58,62.58,62.37,62.41,128376.0,61.9567,61.9567,61.7487,61.7883,128376.0
2024-11-01 10:40:00,62.42,62.42,62.24,62.32,188528.0,61.7982,61.7982,61.62,61.6992,188528.0
2024-11-01 10:50:00,62.32,62.35,62.18,62.33,205558.0,61.6992,61.7289,61.5606,61.7091,205558.0
2024-11-01 11:00:00,62.34,62.36,62.25,62.26,67760.0,61.719,61.7388,61.6299,61.6398,67760.0
2024-11-01 11:10:00,62.25,62.39,62.24,62.37,42819.0,61.6299,61.7685,61.62,61.7487,42819.0
2024-11-01 11:20:00,62.37,62.43,62.33,62.43,47506.0,61.7487,61.8081,61.7091,61.8081,47506.0
2024-11-01 11:30:00,62.43,62.43,62.33,62.36,63877.0,61.8081,61.8081,61.7091,61.7388,63877.0
2024-11-01 11:40:00,62.36,62.37,62.27,62.29,97381.0,61.7388,61.7487,61.6497,61.6695,97381.0
2024-11-01 11:50:00,62.29,62.33,62.23,62.29,108136.0,61.6695,61.7091,61.6101,61.6695,108136.0
2024-11-01 12:00:00,62.29,62.38,62.29,62.36,54041.0,61.6695,61.7586,61.6695,61.7388,54041.0
2024-11-01 12:10:00,62.37,62.38,62.3,62.34,125687.0,61.7487,61.7586,61.6794,61.719,125687.0
2024-11-01 12:20:00,62.34,62.34,62.26,62.27,105322.0,61.719,61.719,61.6398,61.6497,105322.0
2024-11-01 12:30:00,62.27,62.33,62.25,62.29,155268.0,61.6497,61.7091,61.6299,61.6695,155268.0
2024-11-01 12:40:00,62.29,62.29,62.13,62.15,159162.0,61.6695,61.6695,61.5111,61.5309,159162.0
2024-11-01 12:50:00,62.13,62.17,62.11,62.12,99533.0,61.5111,61.5507,61.4913,61.5012,99533.0
2024-11-01 13:00:00,62.13,62.16,62.07,62.11,71009.0,61.5111,61.5408,61.4517,61.4913,71009.0
2024-11-01 13:10:00,62.11,62.16,62.08,62.16,74502.0,61.4913,61.5408,61.4616,61.5408,74502.0
2024-11-01 13:20:00,62.16,62.22,62.15,62.17,65412.0,61.5408,61.6002,61.5309,61.5507,65412.0
2024-11-01 13:30:00,62.17,62.18,61.97,61.98,246200.0,61.5507,61.5606,61.3527,61.3626,246200.0
2024-11-01 13:40:00,61.97,61.99,61.94,61.97,110830.0,61.3527,61.3725,61.323,61.3527,110830.0
2024-11-01 13:50:00,61.97,62.06,61.97,62.01,105657.0,61.3527,61.4418,61.3527,61.3923,105657.0
2024-11-01 14:00:00,62.01,62.05,61.95,61.97,128256.0,61.3923,61.4319,61.3329,61.3527,128256.0
2024-11-01 14:10:00,61.96,62.01,61.93,61.98,146088.0,61.3428,61.3923,61.3131,61.3626,146088.0
2024-11-01 14:20:00,61.98,62.08,61.96,62.05,123460.0,61.3626,61.4616,61.3428,61.4319,123460.0
2024-11-01 14:30:00,62.05,62.09,62.02,62.07,128925.0,61.4319,61.4715,61.4022,61.4517,128925.0
2024-11-01 14:40:00,62.06,62.11,62.05,62.08,168494.0,61.4418,61.4913,61.4319,61.4616,168494.0
2024-11-01 14:50:00,62.09,62.1,62.06,62.1,111246.0,61.4715,61.4814,61.4418,61.4814,111246.0
2024-11-01 15:00:00,62.1,62.14,62.05,62.13,151791.0,61.4814,61.521,61.4319,61.5111,151791.0
2024-11-01 15:10:00,62.13,62.14,62.1,62.13,172006.0,61.5111,61.521,61.4814,61.5111,172006.0
2024-11-01 15:20:00,62.13,62.14,62.03,62.05,177427.0,61.5111,61.521,61.4121,61.4319,177427.0
2024-11-01 15:30:00,62.04,62.06,61.99,62.02,205280.0,61.422,61.4418,61.3725,61.4022,205280.0
2024-11-01 15:40:00,62.02,62.08,62.0,62.0,193513.0,61.4022,61.4616,61.3824,61.3824,193513.0
2024-11-01 15:50:00,62.0,62.07,61.93,62.02,1447776.0,61.3824,61.4517,61.3131,61.4022,1447776.0
2024-11-04 09:30:00,61.94,62.22,61.94,62.21,302366.0,61.323,61.6002,61.323,61.5903,302366.0
2024-11-04 09:40:00,62.21,62.39,62.19,62.32,205166.0,61.5903,61.7685,61.5705,61.6992,205166.0
2024-11-04 09:50:00,62.31,62.4,62.22,62.4,100022.0,61.6893,61.7784,61.6002,61.7784,100022.0
2024-11-04 10:00:00,62.38,62.53,62.35,62.49,155563.0,61.7586,61.9071,61.7289,61.8675,155563.0
2024-11-04 10:10:00,62.5,62.58,62.46,62.55,239814.0,61.8774,61.9567,61.8378,61.9269,239814.0
2024-11-04 10:20:00,62.54,62.67,62.54,62.62,107795.0,61.917,62.0458,61.917,61.9963,107795.0
2024-11-04 10:30:00,62.63,62.7,62.54,62.63,211149.0,62.0062,62.0755,61.917,62.0062,211149.0
2024-11-04 10:40:00,62.64,62.65,62.51,62.59,90297.0,62.0161,62.026,61.8873,61.9666,90297.0
2024-11-04 10:50:00,62.6,62.62,62.52,62.54,62017.0,61.9765,61.9963,61.8972,61.917,62017.0
2024-11-04 11:00:00,62.54,62.55,62.48,62.55,109468.0,61.917,61.9269,61.8576,61.9269,109468.0
2024-11-04 11:10:00,62.57,62.6,62.51,62.52,71958.0,61.9467,61.9765,61.8873,61.8972,71958.0
2024-11-04 11:20:00,62.52,62.55,62.45,62.45,80257.0,61.8972,61.9269,61.8279,61.8279,80257.0
2024-11-04 11:30:00,62.45,62.45,62.3,62.3,216383.0,61.8279,61.8279,61.6794,61.6794,216383.0
2024-11-04 11:40:00,62.3,62.35,62.25,62.26,409784.0,61.6794,61.7289,61.6299,61.6398,409784.0
2024-11-04 11:50:00,62.25,62.28,62.19,62.23,172868.0,61.6299,61.6596,61.5705,61.6101,172868.0
2024-11-04 12:00:00,62.23,62.25,62.16,62.18,57394.0,61.6101,61.6299,61.5408,61.5606,57394.0
2024-11-04 12:10:00,62.17,62.32,62.17,62.31,73803.0,61.5507,61.6992,61.5507,61.6893,73803.0
2024-11-04 12:20:00,62.31,62.46,62.3,62.44,57139.0,61.6893,61.8378,61.6794,61.818,57139.0
2024-11-04 12:30:00,62.44,62.48,62.43,62.45,66368.0,61.818,61.8576,61.8081,61.8279,66368.0
2024-11-04 12:40:00,62.45,62.48,62.43,62.48,35076.0,61.8279,61.8576,61.8081,61.8576,35076.0
2024-11-04 12:50:00,62.48,62.48,62.42,62.43,29263.0,61.8576,61.8576,61.7982,61.8081,29263.0
2024-11-04 13:00:00,62.42,62.43,62.26,62.29,98115.0,61.7982,61.8081,61.6398,61.6695,98115.0
2024-11-04 13:10:00,62.32,62.4,62.3,62.38,110376.0,61.6992,61.7784,61.6794,61.7586,110376.0
2024-11-04 13:20:00,62.38,62.43,62.36,62.38,136055.0,61.7586,61.8081,61.7388,61.7586,136055.0
2024-11-04 13:30:00,62.38,62.42,62.35,62.4,104022.0,61.7586,61.7982,61.7289,61.7784,104022.0
2024-11-04 13:40:00,62.4,62.44,62.39,62.41,55824.0,61.7784,61.818,61.7685,61.7883,55824.0
2024-11-04 13:50:00,62.41,62.42,62.34,62.35,165019.0,61.7883,61.7982,61.719,61.7289,165019.0
2024-11-04 14:00:00,62.36,62.39,62.34,62.37,110915.0,61.7388,61.7685,61.719,61.7487,110915.0
2024-11-04 14:10:00,62.37,62.39,62.34,62.35,84299.0,61.7487,61.7685,61.719,61.7289,84299.0
2024-11-04 14:20:00,62.35,62.37,62.27,62.28,29217.0,61.7289,61.7487,61.6497,61.6596,29217.0
2024-11-04 14:30:00,62.28,62.34,62.25,62.33,101797.0,61.6596,61.719,61.6299,61.7091,101797.0
2024-11-04 14:40:00,62.34,62.34,62.23,62.24,49960.0,61.719,61.719,61.6101,61.62,49960.0
2024-11-04 14:50:00,62.24,62.28,62.23,62.24,58988.0,61.62,61.6596,61.6101,61.62,58988.0
2024-11-04 15:00:00,62.23,62.29,62.22,62.29,55358.0,61.6101,61.6695,61.6002,61.6695,55358.0
2024-11-04 15:10:00,62.28,62.29,62.21,62.26,225415.0,61.6596,61.6695,61.5903,61.6398,225415.0
2024-11-04 15:20:00,62.26,62.3,62.23,62.25,107291.0,61.6398,61.6794,61.6101,61.6299,107291.0
2024-11-04 15:30:00,62.24,62.26,62.14,62.16,148444.0,61.62,61.6398,61.521,61.5408,148444.0
2024-11-04 15:40:00,62.16,62.25,62.15,62.21,142341.0,61.5408,61.6299,61.5309,61.5903,142341.0
2024-11-04 15:50:00,62.21,62.22,62.15,62.2,232009.0,61.5903,61.6002,61.5309,61.5804,232009.0
2024-11-05 09:30:00,61.97,62.24,61.85,62.23,546906.0,61.3527,61.62,61.2339,61.6101,546906.0
2024-11-05 09:40:00,62.22,62.45,62.21,62.43,454688.0,61.6002,61.8279,61.5903,61.8081,454688.0
2024-11-05 09:50:00,62.41,62.54,62.34,62.54,250132.0,61.7883,61.917,61.719,61.917,250132.0
2024-11-05 10:00:00,62.55,62.64,62.47,62.58,208071.0,61.9269,62.0161,61.8477,61.9567,208071.0
2024-11-05 10:10:00,62.59,62.62,62.51,62.57,161836.0,61.9666,61.9963,61.8873,61.9467,161836.0
2024-11-05 10:20:00,62.56,62.62,62.51,62.54,70566.0,61.9368,61.9963,61.8873,61.917,70566.0
2024-11-05 10:30:00,62.54,62.69,62.51,62.68,124817.0,61.917,62.0656,61.8873,62.0557,124817.0
2024-11-05 10:40:00,62.67,62.76,62.63,62.69,78688.0,62.0458,62.1349,62.0062,62.0656,78688.0
2024-11-05 10:50:00,62.69,62.71,62.55,62.55,93823.0,62.0656,62.0854,61.9269,61.9269,93823.0
2024-11-05 11:00:00,62.55,62.69,62.53,62.66,75019.0,61.9269,62.0656,61.9071,62.0359,75019.0
2024-11-05 11:10:00,62.66,62.7,62.61,62.64,97807.0,62.0359,62.0755,61.9864,62.0161,97807.0
2024-11-05 11:20:00,62.64,62.68,62.61,62.62,71401.0,62.0161,62.0557,61.9864,61.9963,71401.0
2024-11-05 11:30:00,62.62,62.71,62.62,62.69,57403.0,61.9963,62.0854,61.9963,62.0656,57403.0
2024-11-05 11:40:00,62.7,62.75,62.66,62.71,52007.0,62.0755,62.125,62.0359,62.0854,52007.0
2024-11-05 11:50:00,62.71,62.74,62.68,62.7,36371.0,62.0854,62.1151,62.0557,62.0755,36371.0
2024-11-05 12:00:00,62.71,62.71,62.63,62.69,111544.0,62.0854,62.0854,62.0062,62.0656,111544.0
2024-11-05 12:10:00,62.69,62.74,62.66,62.74,41311.0,62.0656,62.1151,62.0359,62.1151,41311.0
2024-11-05 12:20:00,62.73,62.74,62.67,62.7,102932.0,62.1052,62.1151,62.0458,62.0755,102932.0
2024-11-05 12:30:00,62.71,62.77,62.71,62.74,142131.0,62.0854,62.1448,62.0854,62.1151,142131.0
2024-11-05 12:40:00,62.74,62.78,62.73,62.77,84484.0,62.1151,62.1547,62.1052,62.1448,84484.0
2024-11-05 12:50:00,62.77,62.78,62.71,62.74,89001.0,62.1448,62.1547,62.0854,62.1151,89001.0
2024-11-05 13:00:00,62.73,62.8,62.72,62.75,96131.0,62.1052,62.1745,62.0953,62.125,96131.0
2024-11-05 13:10:00,62.75,62.76,62.67,62.71,139231.0,62.125,62.1349,62.0458,62.0854,139231.0
2024-11-05 13:20:00,62.71,62.74,62.67,62.74,68034.0,62.0854,62.1151,62.0458,62.1151,68034.0
2024-11-05 13:30:00,62.74,62.74,62.67,62.71,63835.0,62.1151,62.1151,62.0458,62.0854,63835.0
2024-11-05 13:40:00,62.71,62.76,62.7,62.71,66605.0,62.0854,62.1349,62.0755,62.0854,66605.0
2024-11-05 13:50:00,62.7,62.77,62.69,62.77,80658.0,62.0755,62.1448,62.0656,62.1448,80658.0
2024-11-05 14:00:00,62.77,62.84,62.76,62.84,61201.0,62.1448,62.2141,62.1349,62.2141,61201.0
2024-11-05 14:10:00,62.84,62.86,62.81,62.85,88171.0,62.2141,62.2339,62.1844,62.224,88171.0
2024-11-05 14:20:00,62.85,62.89,62.82,62.85,82923.0,62.224,62.2636,62.1943,62.224,82923.0
2024-11-05 14:30:00,62.84,62.91,62.83,62.9,51328.0,62.2141,62.2834,62.2042,62.2735,51328.0
2024-11-05 14:40:00,62.91,62.93,62.85,62.85,96605.0,62.2834,62.3032,62.224,62.224,96605.0
2024-11-05 14:50:00,62.85,62.85,62.78,62.79,90836.0,62.224,62.224,62.1547,62.1646,90836.0
2024-11-05 15:00:00,62.78,62.88,62.75,62.88,69261.0,62.1547,62.2537,62.125,62.2537,69261.0
2024-11-05 15:10:00,62.88,62.91,62.86,62.89,123406.0,62.2537,62.2834,62.2339,62.2636,123406.0
2024-11-05 15:20:00,62.89,62.92,62.85,62.92,112864.0,62.2636,62.2933,62.224,62.2933,112864.0
2024-11-05 15:30:00,62.92,62.98,62.89,62.96,124915.0,62.2933,62.3527,62.2636,62.3329,124915.0
2024-11-05 15:40:00,62.95,62.97,62.91,62.95,89320.0,62.323,62.3428,62.2834,62.323,89320.0
2024-11-05 15:50:00,62.94,63.11,62.93,63.1,663521.0,62.3131,62.4814,62.3032,62.4715,663521.0
2024-11-06 09:30:00,65.61,65.73,65.08,65.36,1908397.0,64.9565,65.0753,64.4317,64.709,1908397.0
2024-11-06 09:40:00,65.37,65.41,64.9,64.95,768892.0,64.7189,64.7585,64.2535,64.303,768892.0
2024-11-06 09:50:00,64.96,64.96,64.7,64.95,679578.0,64.3129,64.3129,64.0555,64.303,679578.0
2024-11-06 10:00:00,64.96,65.25,64.9,65.17,630229.0,64.3129,64.6001,64.2535,64.5209,630229.0
2024-11-06 10:10:00,65.17,65.24,65.05,65.1,747402.0,64.5209,64.5902,64.402,64.4515,747402.0
2024-11-06 10:20:00,65.11,65.31,65.08,65.25,451832.0,64.4614,64.6595,64.4317,64.6001,451832.0
2024-11-06 10:30:00,65.23,65.24,65.0,65.04,534148.0,64.5803,64.5902,64.3525,64.3921,534148.0
2024-11-06 10:40:00,65.05,65.15,64.97,65.03,233858.0,64.402,64.5011,64.3228,64.3822,233858.0
2024-11-06 10:50:00,65.03,65.06,64.88,65.01,206863.0,64.3822,64.4119,64.2337,64.3624,206863.0
2024-11-06 11:00:00,65.01,65.04,64.91,64.97,266389.0,64.3624,64.3921,64.2634,64.3228,266389.0
2024-11-06 11:10:00,64.97,65.12,64.94,65.05,215084.0,64.3228,64.4713,64.2931,64.402,215084.0
2024-11-06 11:20:00,65.04,65.19,64.96,65.1,309228.0,64.3921,64.5407,64.3129,64.4515,309228.0
2024-11-06 11:30:00,65.11,65.15,65.04,65.12,137689.0,64.4614,64.5011,64.3921,64.4713,137689.0
2024-11-06 11:40:00,65.12,65.25,65.11,65.2,207423.0,64.4713,64.6001,64.4614,64.5506,207423.0
2024-11-06 11:50:00,65.2,65.29,65.14,65.27,158890.0,64.5506,64.6397,64.4912,64.6199,158890.0
2024-11-06 12:00:00,65.26,65.26,65.16,65.22,195595.0,64.61,64.61,64.511,64.5704,195595.0
2024-11-06 12:10:00,65.22,65.33,65.14,65.16,195030.0,64.5704,64.6793,64.4912,64.511,195030.0
2024-11-06 12:20:00,65.15,65.25,65.13,65.21,154803.0,64.5011,64.6001,64.4812,64.5605,154803.0
2024-11-06 12:30:00,65.2,65.27,65.17,65.23,327512.0,64.5506,64.6199,64.5209,64.5803,327512.0
2024-11-06 12:40:00,65.23,65.3,65.22,65.3,132233.0,64.5803,64.6496,64.5704,64.6496,132233.0
2024-11-06 12:50:00,65.3,65.34,65.23,65.34,151774.0,64.6496,64.6892,64.5803,64.6892,151774.0
2024-11-06 13:00:00,65.34,65.42,65.31,65.4,238384.0,64.6892,64.7684,64.6595,64.7486,238384.0
2024-11-06 13:10:00,65.4,65.48,65.38,65.45,175535.0,64.7486,64.8278,64.7288,64.7981,175535.0
2024-11-06 13:20:00,65.46,65.48,65.38,65.44,227169.0,64.808,64.8278,64.7288,64.7882,227169.0
2024-11-06 13:30:00,65.45,65.52,65.42,65.46,485850.0,64.7981,64.8674,64.7684,64.808,485850.0
2024-11-06 13:40:00,65.45,65.52,65.44,65.52,200060.0,64.7981,64.8674,64.7882,64.8674,200060.0
2024-11-06 13:50:00,65.51,65.55,65.47,65.48,342430.0,64.8575,64.8971,64.8179,64.8278,342430.0
2024-11-06 14:00:00,65.48,65.58,65.48,65.52,178577.0,64.8278,64.9268,64.8278,64.8674,178577.0
2024-11-06 14:10:00,65.51,65.54,65.47,65.52,134423.0,64.8575,64.8872,64.8179,64.8674,134423.0
2024-11-06 14:20:00,65.51,65.56,65.51,65.54,169310.0,64.8575,64.907,64.8575,64.8872,169310.0
2024-11-06 14:30:00,65.53,65.58,65.53,65.55,136438.0,64.8773,64.9268,64.8773,64.8971,136438.0
2024-11-06 14:40:00,65.55,65.59,65.51,65.52,160107.0,64.8971,64.9367,64.8575,64.8674,160107.0
2024-11-06 14:50:00,65.52,65.53,65.43,65.51,125811.0,64.8674,64.8773,64.7783,64.8575,125811.0
2024-11-06 15:00:00,65.5,65.57,65.48,65.56,1839287.0,64.8476,64.9169,64.8278,64.907,1839287.0
2024-11-06 15:10:00,65.56,65.67,65.54,65.66,191668.0,64.907,65.0159,64.8872,65.006,191668.0
2024-11-06 15:20:00,65.66,65.67,65.59,65.67,147073.0,65.006,65.0159,64.9367,65.0159,147073.0
2024-11-06 15:30:00,65.67,65.71,65.59,65.6,298183.0,65.0159,65.0555,64.9367,64.9466,298183.0
2024-11-06 15:40:00,65.61,65.75,65.6,65.75,203232.0,64.9565,65.0951,64.9466,65.0951,203232.0
2024-11-06 15:50:00,65.75,65.76,65.65,65.7,757391.0,65.0951,65.105,64.9961,65.0456,757391.0
2024-11-07 09:30:00,65.7,65.82,65.47,65.59,669638.0,65.0456,65.1644,64.8179,64.9367,669638.0
2024-11-07 09:40:00,65.59,65.71,65.47,65.68,294158.0,64.9367,65.0555,64.8179,65.0258,294158.0
2024-11-07 09:50:00,65.67,65.82,65.64,65.64,289817.0,65.0159,65.1644,64.9862,64.9862,289817.0
2024-11-07 10:00:00,65.65,65.77,65.65,65.72,281938.0,64.9961,65.1149,64.9961,65.0654,281938.0
2024-11-07 10:10:00,65.72,65.76,65.58,65.68,263581.0,65.0654,65.105,64.9268,65.0258,263581.0
2024-11-07 10:20:00,65.68,65.79,65.62,65.78,194815.0,65.0258,65.1347,64.9664,65.1248,194815.0
2024-11-07 10:30:00,65.77,65.98,65.77,65.95,303535.0,65.1149,65.3228,65.1149,65.2931,303535.0
2024-11-07 10:40:00,65.96,66.02,65.92,65.98,243815.0,65.303,65.3624,65.2634,65.3228,243815.0
2024-11-07 10:50:00,65.97,65.99,65.87,65.9,101277.0,65.3129,65.3327,65.2139,65.2436,101277.0
2024-11-07 11:00:00,65.9,65.91,65.74,65.79,122407.0,65.2436,65.2535,65.0852,65.1347,122407.0
2024-11-07 11:10:00,65.79,65.79,65.66,65.75,205853.0,65.1347,65.1347,65.006,65.0951,205853.0
2024-11-07 11:20:00,65.76,65.78,65.65,65.67,153441.0,65.105,65.1248,64.9961,65.0159,153441.0
2024-11-07 11:30:00,65.67,65.75,65.64,65.67,112287.0,65.0159,65.0951,64.9862,65.0159,112287.0
2024-11-07 11:40:00,65.67,65.7,65.62,65.68,138178.0,65.0159,65.0456,64.9664,65.0258,138178.0
2024-11-07 11:50:00,65.68,65.76,65.67,65.73,128663.0,65.0258,65.105,65.0159,65.0753,128663.0
2024-11-07 12:00:00,65.73,65.84,65.71,65.83,102333.0,65.0753,65.1842,65.0555,65.1743,102333.0
2024-11-07 12:10:00,65.82,65.89,65.81,65.86,113539.0,65.1644,65.2337,65.1545,65.204,113539.0
2024-11-07 12:20:00,65.86,65.88,65.82,65.85,122003.0,65.204,65.2238,65.1644,65.1941,122003.0
2024-11-07 12:30:00,65.86,65.89,65.82,65.84,44958.0,65.204,65.2337,65.1644,65.1842,44958.0
2024-11-07 12:40:00,65.84,65.9,65.81,65.89,75270.0,65.1842,65.2436,65.1545,65.2337,75270.0
2024-11-07 12:50:00,65.88,65.88,65.81,65.84,32033.0,65.2238,65.2238,65.1545,65.1842,32033.0
2024-11-07 13:00:00,65.84,65.85,65.78,65.81,80401.0,65.1842,65.1941,65.1248,65.1545,80401.0
2024-11-07 13:10:00,65.8,65.81,65.7,65.73,145945.0,65.1446,65.1545,65.0456,65.0753,145945.0
2024-11-07 13:20:00,65.73,65.77,65.72,65.74,60791.0,65.0753,65.1149,65.0654,65.0852,60791.0
2024-11-07 13:30:00,65.73,65.73,65.67,65.71,157311.0,65.0753,65.0753,65.0159,65.0555,157311.0
2024-11-07 13:40:00,65.7,65.71,65.64,65.7,110434.0,65.0456,65.0555,64.9862,65.0456,110434.0
2024-11-07 13:50:00,65.71,65.76,65.71,65.74,78410.0,65.0555,65.105,65.0555,65.0852,78410.0
2024-11-07 14:00:00,65.75,65.87,65.6,65.65,394768.0,65.0951,65.2139,64.9466,64.9961,394768.0
2024-11-07 14:10:00,65.65,65.69,65.61,65.66,160218.0,64.9961,65.0357,64.9565,65.006,160218.0
2024-11-07 14:20:00,65.66,65.68,65.57,65.67,83349.0,65.006,65.0258,64.9169,65.0159,83349.0
2024-11-07 14:30:00,65.67,65.77,65.66,65.69,131763.0,65.0159,65.1149,65.006,65.0357,131763.0
2024-11-07 14:40:00,65.68,65.71,65.49,65.67,379092.0,65.0258,65.0555,64.8377,65.0159,379092.0
2024-11-07 14:50:00,65.67,65.8,65.63,65.79,166173.0,65.0159,65.1446,64.9763,65.1347,166173.0
2024-11-07 15:00:00,65.79,65.79,65.66,65.66,240358.0,65.1347,65.1347,65.006,65.006,240358.0
2024-11-07 15:10:00,65.67,65.85,65.67,65.77,303786.0,65.0159,65.1941,65.0159,65.1149,303786.0
2024-11-07 15:20:00,65.78,65.81,65.66,65.67,149254.0,65.1248,65.1545,65.006,65.0159,149254.0
2024-11-07 15:30:00,65.67,65.72,65.64,65.64,107244.0,65.0159,65.0654,64.9862,64.9862,107244.0
2024-11-07 15:40:00,65.64,65.7,65.62,65.63,203840.0,64.9862,65.0456,64.9664,64.9763,203840.0
2024-11-07 15:50:00,65.62,65.65,65.57,65.61,1103005.0,64.9664,64.9961,64.9169,64.9565,1103005.0
2024-11-08 09:30:00,65.57,65.67,65.47,65.5,590161.0,64.9169,65.0159,64.8179,64.8476,590161.0
2024-11-08 09:40:00,65.5,65.79,65.47,65.72,383949.0,64.8476,65.1347,64.8179,65.0654,383949.0
2024-11-08 09:50:00,65.73,65.73,65.63,65.68,308765.0,65.0753,65.0753,64.9763,65.0258,308765.0
2024-11-08 10:00:00,65.69,65.82,65.56,65.68,419210.0,65.0357,65.1644,64.907,65.0258,419210.0
2024-11-08 10:10:00,65.67,65.84,65.67,65.77,232387.0,65.0159,65.1842,65.0159,65.1149,232387.0
2024-11-08 10:20:00,65.77,65.89,65.76,65.82,175390.0,65.1149,65.2337,65.105,65.1644,175390.0
2024-11-08 10:30:00,65.82,65.95,65.81,65.9,206756.0,65.1644,65.2931,65.1545,65.2436,206756.0
2024-11-08 10:40:00,65.89,65.93,65.82,65.86,150461.0,65.2337,65.2733,65.1644,65.204,150461.0
2024-11-08 10:50:00,65.85,65.96,65.84,65.96,113844.0,65.1941,65.303,65.1842,65.303,113844.0
2024-11-08 11:00:00,65.96,65.98,65.9,65.94,164674.0,65.303,65.3228,65.2436,65.2832,164674.0
2024-11-08 11:10:00,65.94,65.98,65.91,65.92,137195.0,65.2832,65.3228,65.2535,65.2634,137195.0
2024-11-08 11:20:00,65.92,65.93,65.86,65.87,75774.0,65.2634,65.2733,65.204,65.2139,75774.0
2024-11-08 11:30:00,65.88,65.89,65.8,65.83,112965.0,65.2238,65.2337,65.1446,65.1743,112965.0
2024-11-08 11:40:00,65.82,65.83,65.73,65.77,175063.0,65.1644,65.1743,65.0753,65.1149,175063.0
2024-11-08 11:50:00,65.77,65.81,65.74,65.76,107974.0,65.1149,65.1545,65.0852,65.105,107974.0
2024-11-08 12:00:00,65.76,65.79,65.71,65.73,186437.0,65.105,65.1347,65.0555,65.0753,186437.0
2024-11-08 12:10:00,65.73,65.76,65.67,65.74,281411.0,65.0753,65.105,65.0159,65.0852,281411.0
2024-11-08 12:20:00,65.75,65.78,65.74,65.75,236274.0,65.0951,65.1248,65.0852,65.0951,236274.0
2024-11-08 12:30:00,65.75,65.79,65.72,65.78,204963.0,65.0951,65.1347,65.0654,65.1248,204963.0
2024-11-08 12:40:00,65.77,65.81,65.76,65.78,129991.0,65.1149,65.1545,65.105,65.1248,129991.0
2024-11-08 12:50:00,65.79,65.83,65.76,65.81,220293.0,65.1347,65.1743,65.105,65.1545,220293.0
2024-11-08 13:00:00,65.8,65.82,65.77,65.77,162769.0,65.1446,65.1644,65.1149,65.1149,162769.0
2024-11-08 13:10:00,65.78,65.8,65.75,65.78,200923.0,65.1248,65.1446,65.0951,65.1248,200923.0
2024-11-08 13:20:00,65.8,65.82,65.76,65.81,102251.0,65.1446,65.1644,65.105,65.1545,102251.0
2024-11-08 13:30:00,65.81,65.88,65.78,65.87,148303.0,65.1545,65.2238,65.1248,65.2139,148303.0
2024-11-08 13:40:00,65.88,65.91,65.84,65.89,107874.0,65.2238,65.2535,65.1842,65.2337,107874.0
2024-11-08 13:50:00,65.89,65.92,65.86,65.91,403840.0,65.2337,65.2634,65.204,65.2535,403840.0
2024-11-08 14:00:00,65.9,65.97,65.88,65.96,79191.0,65.2436,65.3129,65.2238,65.303,79191.0
2024-11-08 14:10:00,65.96,65.97,65.93,65.96,74327.0,65.303,65.3129,65.2733,65.303,74327.0
2024-11-08 14:20:00,65.97,66.0,65.93,65.98,75008.0,65.3129,65.3426,65.2733,65.3228,75008.0
2024-11-08 14:30:00,65.97,66.02,65.96,66.0,375255.0,65.3129,65.3624,65.303,65.3426,375255.0
2024-11-08 14:40:00,66.0,66.04,65.98,66.03,428232.0,65.3426,65.3822,65.3228,65.3723,428232.0
2024-11-08 14:50:00,66.03,66.05,66.0,66.01,186413.0,65.3723,65.3921,65.3426,65.3525,186413.0
2024-11-08 15:00:00,66.01,66.03,65.95,65.99,156456.0,65.3525,65.3723,65.2931,65.3327,156456.0
2024-11-08 15:10:00,65.98,65.98,65.91,65.93,110373.0,65.3228,65.3228,65.2535,65.2733,110373.0
2024-11-08 15:20:00,65.93,65.93,65.86,65.9,127278.0,65.2733,65.2733,65.204,65.2436,127278.0
2024-11-08 15:30:00,65.9,65.91,65.85,65.89,259303.0,65.2436,65.2535,65.1941,65.2337,259303.0
2024-11-08 15:40:00,65.89,65.92,65.87,65.92,113856.0,65.2337,65.2634,65.2139,65.2634,113856.0
2024-11-08 15:50:00,65.91,65.98,65.89,65.93,671594.0,65.2535,65.3228,65.2337,65.2733,671594.0
2024-11-11 09:30:00,66.35,66.62,66.35,66.62,540356.0,65.6891,65.9564,65.6891,65.9564,540356.0
2024-11-11 09:40:00,66.61,66.64,66.35,66.57,412989.0,65.9465,65.9762,65.6891,65.9069,412989.0
2024-11-11 09:50:00,66.58,66.58,66.48,66.53,199061.0,65.9168,65.9168,65.8178,65.8673,199061.0
2024-11-11 10:00:00,66.52,66.58,66.36,66.37,528272.0,65.8574,65.9168,65.699,65.7089,528272.0
2024-11-11 10:10:00,66.37,66.45,66.35,66.39,109867.0,65.7089,65.7881,65.6891,65.7287,109867.0
2024-11-11 10:20:00,66.42,66.51,66.39,66.5,119416.0,65.7584,65.8475,65.7287,65.8376,119416.0
2024-11-11 10:30:00,66.51,66.6,66.47,66.59,114578.0,65.8475,65.9366,65.8079,65.9267,114578.0
2024-11-11 10:40:00,66.6,66.64,66.54,66.63,127937.0,65.9366,65.9762,65.8772,65.9663,127937.0
2024-11-11 10:50:00,66.63,66.65,66.6,66.63,87833.0,65.9663,65.9861,65.9366,65.9663,87833.0
2024-11-11 11:00:00,66.63,66.66,66.56,66.59,186406.0,65.9663,65.996,65.897,65.9267,186406.0
2024-11-11 11:10:00,66.59,66.59,66.52,66.54,104637.0,65.9267,65.9267,65.8574,65.8772,104637.0
2024-11-11 11:20:00,66.53,66.59,66.5,66.52,80114.0,65.8673,65.9267,65.8376,65.8574,80114.0
2024-11-11 11:30:00,66.53,66.69,66.5,66.68,117420.0,65.8673,66.0257,65.8376,66.0158,117420.0
2024-11-11 11:40:00,66.68,66.74,66.66,66.71,55011.0,66.0158,66.0752,65.996,66.0455,55011.0
2024-11-11 11:50:00,66.71,66.75,66.69,66.74,346745.0,66.0455,66.0851,66.0257,66.0752,346745.0
2024-11-11 12:00:00,66.74,66.74,66.68,66.71,77364.0,66.0752,66.0752,66.0158,66.0455,77364.0
2024-11-11 12:10:00,66.71,66.74,66.67,66.68,83082.0,66.0455,66.0752,66.0059,66.0158,83082.0
2024-11-11 12:20:00,66.68,66.69,66.62,66.62,68520.0,66.0158,66.0257,65.9564,65.9564,68520.0
2024-11-11 12:30:00,66.63,66.66,66.6,66.64,54815.0,65.9663,65.996,65.9366,65.9762,54815.0
2024-11-11 12:40:00,66.64,66.66,66.61,66.64,100852.0,65.9762,65.996,65.9465,65.9762,100852.0
2024-11-11 12:50:00,66.64,66.7,66.62,66.64,57577.0,65.9762,66.0356,65.9564,65.9762,57577.0
2024-11-11 13:00:00,66.63,66.64,66.5,66.59,108334.0,65.9663,65.9762,65.8376,65.9267,108334.0
2024-11-11 13:10:00,66.59,66.59,66.49,66.5,70211.0,65.9267,65.9267,65.8277,65.8376,70211.0
2024-11-11 13:20:00,66.49,66.51,66.39,66.51,148322.0,65.8277,65.8475,65.7287,65.8475,148322.0
2024-11-11 13:30:00,66.51,66.55,66.46,66.54,68693.0,65.8475,65.8871,65.798,65.8772,68693.0
2024-11-11 13:40:00,66.53,66.58,66.51,66.53,318772.0,65.8673,65.9168,65.8475,65.8673,318772.0
2024-11-11 13:50:00,66.53,66.6,66.53,66.55,70419.0,65.8673,65.9366,65.8673,65.8871,70419.0
2024-11-11 14:00:00,66.56,66.58,66.52,66.56,73986.0,65.897,65.9168,65.8574,65.897,73986.0
2024-11-11 14:10:00,66.57,66.57,66.5,66.56,70168.0,65.9069,65.9069,65.8376,65.897,70168.0
2024-11-11 14:20:00,66.56,66.6,66.55,66.58,108770.0,65.897,65.9366,65.8871,65.9168,108770.0
2024-11-11 14:30:00,66.55,66.58,66.53,66.54,88608.0,65.8871,65.9168,65.8673,65.8772,88608.0
2024-11-11 14:40:00,66.55,66.58,66.51,66.58,78862.0,65.8871,65.9168,65.8475,65.9168,78862.0
2024-11-11 14:50:00,66.58,66.59,66.55,66.56,82276.0,65.9168,65.9267,65.8871,65.897,82276.0
2024-11-11 15:00:00,66.54,66.55,66.48,66.52,63625.0,65.8772,65.8871,65.8178,65.8574,63625.0
2024-11-11 15:10:00,66.52,66.54,66.47,66.49,88162.0,65.8574,65.8772,65.8079,65.8277,88162.0
2024-11-11 15:20:00,66.48,66.54,66.48,66.53,65117.0,65.8178,65.8772,65.8178,65.8673,65117.0
2024-11-11 15:30:00,66.52,66.55,66.47,66.55,128122.0,65.8574,65.8871,65.8079,65.8871,128122.0
2024-11-11 15:40:00,66.55,66.56,66.51,66.51,167497.0,65.8871,65.897,65.8475,65.8475,167497.0
2024-11-11 15:50:00,66.51,66.55,66.45,66.51,812707.0,65.8475,65.8871,65.7881,65.8475,812707.0
2024-11-12 09:30:00,66.25,66.55,66.24,66.52,636750.0,65.5901,65.8871,65.5802,65.8574,636750.0
2024-11-12 09:40:00,66.51,66.55,66.44,66.5,193670.0,65.8475,65.8871,65.7782,65.8376,193670.0
2024-11-12 09:50:00,66.49,66.49,66.33,66.38,218007.0,65.8277,65.8277,65.6693,65.7188,218007.0
2024-11-12 10:00:00,66.37,66.43,66.25,66.34,343274.0,65.7089,65.7683,65.5901,65.6792,343274.0
2024-11-12 10:10:00,66.33,66.37,66.25,66.25,97492.0,65.6693,65.7089,65.5901,65.5901,97492.0
2024-11-12 10:20:00,66.25,66.27,66.21,66.21,74592.0,65.5901,65.6099,65.5505,65.5505,74592.0
2024-11-12 10:30:00,66.22,66.25,66.16,66.2,144865.0,65.5604,65.5901,65.501,65.5406,144865.0
2024-11-12 10:40:00,66.2,66.22,66.07,66.1,161035.0,65.5406,65.5604,65.4119,65.4416,161035.0
2024-11-12 10:50:00,66.09,66.15,66.06,66.07,442466.0,65.4317,65.4911,65.402,65.4119,442466.0
2024-11-12 11:00:00,66.08,66.08,66.01,66.02,124386.0,65.4218,65.4218,65.3525,65.3624,124386.0
2024-11-12 11:10:00,66.01,66.09,65.99,66.09,143073.0,65.3525,65.4317,65.3327,65.4317,143073.0
2024-11-12 11:20:00,66.08,66.09,65.99,66.03,90994.0,65.4218,65.4317,65.3327,65.3723,90994.0
2024-11-12 11:30:00,66.02,66.1,65.95,65.97,213790.0,65.3624,65.4416,65.2931,65.3129,213790.0
2024-11-12 11:40:00,65.97,66.01,65.88,65.88,113781.0,65.3129,65.3525,65.2238,65.2238,113781.0
2024-11-12 11:50:00,65.89,65.99,65.82,65.83,478355.0,65.2337,65.3327,65.1644,65.1743,478355.0
2024-11-12 12:00:00,65.83,65.88,65.8,65.88,198530.0,65.1743,65.2238,65.1446,65.2238,198530.0
2024-11-12 12:10:00,65.88,65.9,65.81,65.84,159575.0,65.2238,65.2436,65.1545,65.1842,159575.0
2024-11-12 12:20:00,65.84,65.9,65.79,65.87,208587.0,65.1842,65.2436,65.1347,65.2139,208587.0
2024-11-12 12:30:00,65.87,65.87,65.81,65.83,95793.0,65.2139,65.2139,65.1545,65.1743,95793.0
2024-11-12 12:40:00,65.83,65.83,65.7,65.7,110537.0,65.1743,65.1743,65.0456,65.0456,110537.0
2024-11-12 12:50:00,65.7,65.74,65.62,65.65,130914.0,65.0456,65.0852,64.9664,64.9961,130914.0
2024-11-12 13:00:00,65.64,65.74,65.61,65.69,162425.0,64.9862,65.0852,64.9565,65.0357,162425.0
2024-11-12 13:10:00,65.7,65.79,65.67,65.78,75038.0,65.0456,65.1347,65.0159,65.1248,75038.0
2024-11-12 13:20:00,65.79,65.83,65.73,65.83,129178.0,65.1347,65.1743,65.0753,65.1743,129178.0
2024-11-12 13:30:00,65.83,65.9,65.82,65.87,139627.0,65.1743,65.2436,65.1644,65.2139,139627.0
2024-11-12 13:40:00,65.87,65.91,65.85,65.88,89840.0,65.2139,65.2535,65.1941,65.2238,89840.0
2024-11-12 13:50:00,65.89,65.97,65.89,65.95,166883.0,65.2337,65.3129,65.2337,65.2931,166883.0
2024-11-12 14:00:00,65.94,65.99,65.94,65.97,143452.0,65.2832,65.3327,65.2832,65.3129,143452.0
2024-11-12 14:10:00,65.97,65.99,65.93,65.97,66406.0,65.3129,65.3327,65.2733,65.3129,66406.0
2024-11-12 14:20:00,65.97,66.03,65.95,65.98,168342.0,65.3129,65.3723,65.2931,65.3228,168342.0
2024-11-12 14:30:00,65.98,66.01,65.97,65.98,80820.0,65.3228,65.3525,65.3129,65.3228,80820.0
2024-11-12 14:40:00,65.98,66.01,65.96,65.98,100561.0,65.3228,65.3525,65.303,65.3228,100561.0
2024-11-12 14:50:00,65.98,65.99,65.92,65.95,124816.0,65.3228,65.3327,65.2634,65.2931,124816.0
2024-11-12 15:00:00,65.95,65.96,65.9,65.94,433103.0,65.2931,65.303,65.2436,65.2832,433103.0
2024-11-12 15:10:00,65.95,65.95,65.85,65.9,119920.0,65.2931,65.2931,65.1941,65.2436,119920.0
2024-11-12 15:20:00,65.9,65.9,65.84,65.86,137275.0,65.2436,65.2436,65.1842,65.204,137275.0
2024-11-12 15:30:00,65.85,65.86,65.79,65.83,152576.0,65.1941,65.204,65.1347,65.1743,152576.0
2024-11-12 15:40:00,65.83,65.83,65.78,65.81,247508.0,65.1743,65.1743,65.1248,65.1545,247508.0
2024-11-12 15:50:00,65.81,65.84,65.76,65.81,785851.0,65.1545,65.1842,65.105,65.1545,785851.0
2024-11-13 09:30:00,66.03,66.09,65.92,66.09,672981.0,65.3723,65.4317,65.2634,65.4317,672981.0
2024-11-13 09:40:00,66.08,66.16,65.98,66.07,238398.0,65.4218,65.501,65.3228,65.4119,238398.0
2024-11-13 09:50:00,66.07,66.12,65.95,66.11,286803.0,65.4119,65.4614,65.2931,65.4515,286803.0
2024-11-13 10:00:00,66.12,66.12,65.76,65.92,346168.0,65.4614,65.4614,65.105,65.2634,346168.0
2024-11-13 10:10:00,65.92,66.07,65.92,65.99,220210.0,65.2634,65.4119,65.2634,65.3327,220210.0
2024-11-13 10:20:00,65.98,66.05,65.95,66.02,137565.0,65.3228,65.3921,65.2931,65.3624,137565.0
2024-11-13 10:30:00,66.02,66.11,65.99,66.03,177134.0,65.3624,65.4515,65.3327,65.3723,177134.0
2024-11-13 10:40:00,66.03,66.14,65.96,66.14,135245.0,65.3723,65.4812,65.303,65.4812,135245.0
2024-11-13 10:50:00,66.12,66.16,66.07,66.11,97932.0,65.4614,65.501,65.4119,65.4515,97932.0
2024-11-13 11:00:00,66.11,66.14,66.05,66.13,268660.0,65.4515,65.4812,65.3921,65.4713,268660.0
2024-11-13 11:10:00,66.13,66.13,66.02,66.04,81862.0,65.4713,65.4713,65.3624,65.3822,81862.0
2024-11-13 11:20:00,66.03,66.08,66.0,66.07,157297.0,65.3723,65.4218,65.3426,65.4119,157297.0
2024-11-13 11:30:00,66.06,66.08,66.01,66.03,96302.0,65.402,65.4218,65.3525,65.3723,96302.0
2024-11-13 11:40:00,66.04,66.1,66.0,66.05,175989.0,65.3822,65.4416,65.3426,65.3921,175989.0
2024-11-13 11:50:00,66.05,66.06,65.99,66.05,426132.0,65.3921,65.402,65.3327,65.3921,426132.0
2024-11-13 12:00:00,66.04,66.1,66.01,66.06,155336.0,65.3822,65.4416,65.3525,65.402,155336.0
2024-11-13 12:10:00,66.06,66.1,66.02,66.02,143505.0,65.402,65.4416,65.3624,65.3624,143505.0
2024-11-13 12:20:00,66.02,66.03,65.93,65.93,98546.0,65.3624,65.3723,65.2733,65.2733,98546.0
2024-11-13 12:30:00,65.94,65.96,65.9,65.95,82504.0,65.2832,65.303,65.2436,65.2931,82504.0
2024-11-13 12:40:00,65.94,66.02,65.92,65.99,134320.0,65.2832,65.3624,65.2634,65.3327,134320.0
2024-11-13 12:50:00,65.99,66.02,65.96,66.01,157971.0,65.3327,65.3624,65.303,65.3525,157971.0
2024-11-13 13:00:00,66.0,66.01,65.94,65.94,51018.0,65.3426,65.3525,65.2832,65.2832,51018.0
2024-11-13 13:10:00,65.94,65.95,65.88,65.92,84742.0,65.2832,65.2931,65.2238,65.2634,84742.0
2024-11-13 13:20:00,65.92,65.95,65.91,65.95,100150.0,65.2634,65.2931,65.2535,65.2931,100150.0
2024-11-13 13:30:00,65.94,65.98,65.88,65.89,59688.0,65.2832,65.3228,65.2238,65.2337,59688.0
2024-11-13 13:40:00,65.88,65.92,65.86,65.9,251649.0,65.2238,65.2634,65.204,65.2436,251649.0
2024-11-13 13:50:00,65.9,65.91,65.82,65.83,62556.0,65.2436,65.2535,65.1644,65.1743,62556.0
2024-11-13 14:00:00,65.83,65.87,65.82,65.83,135234.0,65.1743,65.2139,65.1644,65.1743,135234.0
2024-11-13 14:10:00,65.84,65.86,65.74,65.75,182736.0,65.1842,65.204,65.0852,65.0951,182736.0
2024-11-13 14:20:00,65.76,65.78,65.69,65.7,152278.0,65.105,65.1248,65.0357,65.0456,152278.0
2024-11-13 14:30:00,65.71,65.72,65.61,65.62,218541.0,65.0555,65.0654,64.9565,64.9664,218541.0
2024-11-13 14:40:00,65.62,65.62,65.54,65.58,158591.0,64.9664,64.9664,64.8872,64.9268,158591.0
2024-11-13 14:50:00,65.57,65.6,65.53,65.55,110191.0,64.9169,64.9466,64.8773,64.8971,110191.0
2024-11-13 15:00:00,65.54,65.55,65.43,65.51,158360.0,64.8872,64.8971,64.7783,64.8575,158360.0
2024-11-13 15:10:00,65.5,65.6,65.5,65.59,146504.0,64.8476,64.9466,64.8476,64.9367,146504.0
2024-11-13 15:20:00,65.6,65.67,65.58,65.58,176691.0,64.9466,65.0159,64.9268,64.9268,176691.0
2024-11-13 15:30:00,65.59,65.64,65.55,65.64,226250.0,64.9367,64.9862,64.8971,64.9862,226250.0
2024-11-13 15:40:00,65.64,65.65,65.54,65.56,74737.0,64.9862,64.9961,64.8872,64.907,74737.0
2024-11-13 15:50:00,65.55,65.55,65.42,65.45,600273.0,64.8971,64.8971,64.7684,64.7981,600273.0
2024-11-14 09:30:00,65.63,65.76,65.44,65.45,340310.0,64.9763,65.105,64.7882,64.7981,340310.0
2024-11-14 09:40:00,65.46,65.48,65.35,65.45,255921.0,64.808,64.8278,64.6991,64.7981,255921.0
2024-11-14 09:50:00,65.45,65.58,65.38,65.39,444512.0,64.7981,64.9268,64.7288,64.7387,444512.0
2024-11-14 10:00:00,65.41,65.49,65.32,65.36,204837.0,64.7585,64.8377,64.6694,64.709,204837.0
2024-11-14 10:10:00,65.36,65.43,65.31,65.32,140044.0,64.709,64.7783,64.6595,64.6694,140044.0
2024-11-14 10:20:00,65.34,65.45,65.32,65.45,136819.0,64.6892,64.7981,64.6694,64.7981,136819.0
2024-11-14 10:30:00,65.44,65.59,65.41,65.58,103674.0,64.7882,64.9367,64.7585,64.9268,103674.0
2024-11-14 10:40:00,65.56,65.56,65.46,65.5,102672.0,64.907,64.907,64.808,64.8476,102672.0
2024-11-14 10:50:00,65.47,65.54,65.43,65.45,241888.0,64.8179,64.8872,64.7783,64.7981,241888.0
2024-11-14 11:00:00,65.45,65.48,65.35,65.39,89100.0,64.7981,64.8278,64.6991,64.7387,89100.0
2024-11-14 11:10:00,65.39,65.46,65.38,65.41,129447.0,64.7387,64.808,64.7288,64.7585,129447.0
2024-11-14 11:20:00,65.41,65.43,65.32,65.33,185127.0,64.7585,64.7783,64.6694,64.6793,185127.0
2024-11-14 11:30:00,65.31,65.34,65.28,65.32,44006.0,64.6595,64.6892,64.6298,64.6694,44006.0
2024-11-14 11:40:00,65.31,65.32,65.18,65.19,103610.0,64.6595,64.6694,64.5308,64.5407,103610.0
2024-11-14 11:50:00,65.2,65.22,65.14,65.19,101428.0,64.5506,64.5704,64.4912,64.5407,101428.0
2024-11-14 12:00:00,65.19,65.19,65.11,65.12,56678.0,64.5407,64.5407,64.4614,64.4713,56678.0
2024-11-14 12:10:00,65.12,65.16,65.03,65.04,92972.0,64.4713,64.511,64.3822,64.3921,92972.0
2024-11-14 12:20:00,65.04,65.07,65.03,65.03,65727.0,64.3921,64.4218,64.3822,64.3822,65727.0
2024-11-14 12:30:00,65.04,65.06,64.94,65.05,111783.0,64.3921,64.4119,64.2931,64.402,111783.0
2024-11-14 12:40:00,65.04,65.06,64.87,64.9,220217.0,64.3921,64.4119,64.2238,64.2535,220217.0
2024-11-14 12:50:00,64.89,65.03,64.89,65.01,143149.0,64.2436,64.3822,64.2436,64.3624,143149.0
2024-11-14 13:00:00,65.0,65.04,64.97,65.02,200026.0,64.3525,64.3921,64.3228,64.3723,200026.0
2024-11-14 13:10:00,65.04,65.05,64.99,65.0,51236.0,64.3921,64.402,64.3426,64.3525,51236.0
2024-11-14 13:20:00,65.01,65.03,64.98,64.98,49261.0,64.3624,64.3822,64.3327,64.3327,49261.0
2024-11-14 13:30:00,64.97,64.99,64.93,64.95,100698.0,64.3228,64.3426,64.2832,64.303,100698.0
2024-11-14 13:40:00,64.95,64.99,64.93,64.94,47939.0,64.303,64.3426,64.2832,64.2931,47939.0
2024-11-14 13:50:00,64.94,64.96,64.87,64.88,145424.0,64.2931,64.3129,64.2238,64.2337,145424.0
2024-11-14 14:00:00,64.88,65.04,64.87,65.01,172444.0,64.2337,64.3921,64.2238,64.3624,172444.0
2024-11-14 14:10:00,65.01,65.04,64.99,65.0,122830.0,64.3624,64.3921,64.3426,64.3525,122830.0
2024-11-14 14:20:00,65.0,65.06,65.0,65.06,188256.0,64.3525,64.4119,64.3525,64.4119,188256.0
2024-11-14 14:30:00,65.06,65.11,65.03,65.11,308450.0,64.4119,64.4614,64.3822,64.4614,308450.0
2024-11-14 14:40:00,65.1,65.12,65.05,65.06,95805.0,64.4515,64.4713,64.402,64.4119,95805.0
2024-11-14 14:50:00,65.06,65.12,65.05,65.08,72329.0,64.4119,64.4713,64.402,64.4317,72329.0
2024-11-14 15:00:00,65.07,65.08,64.73,64.77,428790.0,64.4218,64.4317,64.0852,64.1248,428790.0
2024-11-14 15:10:00,64.77,64.94,64.73,64.91,223520.0,64.1248,64.2931,64.0852,64.2634,223520.0
2024-11-14 15:20:00,64.91,64.97,64.87,64.95,89430.0,64.2634,64.3228,64.2238,64.303,89430.0
2024-11-14 15:30:00,64.94,64.96,64.84,64.88,112090.0,64.2931,64.3129,64.1941,64.2337,112090.0
2024-11-14 15:40:00,64.89,64.9,64.73,64.75,138462.0,64.2436,64.2535,64.0852,64.105,138462.0
2024-11-14 15:50:00,64.75,64.87,64.75,64.86,617079.0,64.105,64.2238,64.105,64.2139,617079.0
2024-11-15 09:30:00,64.82,64.85,64.61,64.72,588933.0,64.1743,64.204,63.9664,64.0753,588933.0
2024-11-15 09:40:00,64.72,64.82,64.65,64.76,1458814.0,64.0753,64.1743,64.006,64.1149,1458814.0
2024-11-15 09:50:00,64.75,64.75,64.53,64.56,95193.0,64.105,64.105,63.8872,63.9169,95193.0
2024-11-15 10:00:00,64.56,64.56,64.37,64.38,191374.0,63.9169,63.9169,63.7288,63.7387,191374.0
2024-11-15 10:10:00,64.39,64.48,64.36,64.42,121968.0,63.7486,63.8377,63.7189,63.7783,121968.0
2024-11-15 10:20:00,64.41,64.41,64.28,64.32,183113.0,63.7684,63.7684,63.6397,63.6793,183113.0
2024-11-15 10:30:00,64.31,64.32,64.13,64.22,192049.0,63.6694,63.6793,63.4912,63.5803,192049.0
2024-11-15 10:40:00,64.21,64.23,64.13,64.19,131156.0,63.5704,63.5902,63.4912,63.5506,131156.0
2024-11-15 10:50:00,64.2,64.27,64.12,64.17,231709.0,63.5605,63.6298,63.4813,63.5308,231709.0
2024-11-15 11:00:00,64.16,64.22,64.13,64.17,41678.0,63.5209,63.5803,63.4912,63.5308,41678.0
2024-11-15 11:10:00,64.18,64.33,64.18,64.31,68208.0,63.5407,63.6892,63.5407,63.6694,68208.0
2024-11-15 11:20:00,64.32,64.39,64.26,64.35,65618.0,63.6793,63.7486,63.6199,63.709,65618.0
2024-11-15 11:30:00,64.36,64.36,64.2,64.22,140763.0,63.7189,63.7189,63.5605,63.5803,140763.0
2024-11-15 11:40:00,64.22,64.32,64.16,64.29,145514.0,63.5803,63.6793,63.5209,63.6496,145514.0
2024-11-15 11:50:00,64.31,64.37,64.3,64.33,184121.0,63.6694,63.7288,63.6595,63.6892,184121.0
2024-11-15 12:00:00,64.33,64.33,64.22,64.24,204653.0,63.6892,63.6892,63.5803,63.6001,204653.0
2024-11-15 12:10:00,64.24,64.28,64.21,64.27,105272.0,63.6001,63.6397,63.5704,63.6298,105272.0
2024-11-15 12:20:00,64.27,64.29,64.19,64.19,109850.0,63.6298,63.6496,63.5506,63.5506,109850.0
2024-11-15 12:30:00,64.19,64.19,64.13,64.18,153594.0,63.5506,63.5506,63.4912,63.5407,153594.0
2024-11-15 12:40:00,64.17,64.22,64.15,64.17,138647.0,63.5308,63.5803,63.511,63.5308,138647.0
2024-11-15 12:50:00,64.16,64.17,64.1,64.15,108648.0,63.5209,63.5308,63.4615,63.511,108648.0
2024-11-15 13:00:00,64.16,64.17,64.11,64.16,222136.0,63.5209,63.5308,63.4714,63.5209,222136.0
2024-11-15 13:10:00,64.15,64.2,64.12,64.16,104164.0,63.511,63.5605,63.4813,63.5209,104164.0
2024-11-15 13:20:00,64.15,64.2,64.14,64.17,82583.0,63.511,63.5605,63.5011,63.5308,82583.0
2024-11-15 13:30:00,64.16,64.16,64.1,64.15,127559.0,63.5209,63.5209,63.4615,63.511,127559.0
2024-11-15 13:40:00,64.15,64.15,64.04,64.05,99294.0,63.511,63.511,63.4021,63.412,99294.0
2024-11-15 13:50:00,64.05,64.07,64.01,64.06,138543.0,63.412,63.4318,63.3724,63.4219,138543.0
2024-11-15 14:00:00,64.06,64.1,64.03,64.07,138972.0,63.4219,63.4615,63.3922,63.4318,138972.0
2024-11-15 14:10:00,64.08,64.09,64.05,64.06,104025.0,63.4417,63.4516,63.412,63.4219,104025.0
2024-11-15 14:20:00,64.06,64.07,64.02,64.03,174995.0,63.4219,63.4318,63.3823,63.3922,174995.0
2024-11-15 14:30:00,64.03,64.06,64.0,64.03,512022.0,63.3922,63.4219,63.3625,63.3922,512022.0
2024-11-15 14:40:00,64.04,64.19,64.03,64.14,272159.0,63.4021,63.5506,63.3922,63.5011,272159.0
2024-11-15 14:50:00,64.14,64.15,64.05,64.11,147901.0,63.5011,63.511,63.412,63.4714,147901.0
2024-11-15 15:00:00,64.1,64.16,64.07,64.1,520158.0,63.4615,63.5209,63.4318,63.4615,520158.0
2024-11-15 15:10:00,64.11,64.23,64.1,64.2,210268.0,63.4714,63.5902,63.4615,63.5605,210268.0
2024-11-15 15:20:00,64.2,64.23,64.15,64.16,159933.0,63.5605,63.5902,63.511,63.5209,159933.0
2024-11-15 15:30:00,64.16,64.21,64.14,64.18,161942.0,63.5209,63.5704,63.5011,63.5407,161942.0
2024-11-15 15:40:00,64.19,64.19,64.1,64.11,139774.0,63.5506,63.5506,63.4615,63.4714,139774.0
2024-11-15 15:50:00,64.12,64.23,64.12,64.15,449555.0,63.4813,63.5902,63.4813,63.511,449555.0
2024-11-18 09:30:00,64.23,64.37,64.06,64.31,291173.0,63.5902,63.7288,63.4219,63.6694,291173.0
2024-11-18 09:40:00,64.32,64.34,64.11,64.25,155566.0,63.6793,63.6991,63.4714,63.61,155566.0
2024-11-18 09:50:00,64.26,64.26,64.11,64.15,183433.0,63.6199,63.6199,63.4714,63.511,183433.0
2024-11-18 10:00:00,64.14,64.34,64.12,64.3,143527.0,63.5011,63.6991,63.4813,63.6595,143527.0
2024-11-18 10:10:00,64.3,64.3,64.21,64.27,103407.0,63.6595,63.6595,63.5704,63.6298,103407.0
2024-11-18 10:20:00,64.27,64.36,64.21,64.32,63075.0,63.6298,63.7189,63.5704,63.6793,63075.0
2024-11-18 10:30:00,64.32,64.42,64.3,64.41,166723.0,63.6793,63.7783,63.6595,63.7684,166723.0
2024-11-18 10:40:00,64.41,64.45,64.38,64.42,103196.0,63.7684,63.808,63.7387,63.7783,103196.0
2024-11-18 10:50:00,64.42,64.42,64.38,64.39,251899.0,63.7783,63.7783,63.7387,63.7486,251899.0
2024-11-18 11:00:00,64.4,64.46,64.37,64.38,84796.0,63.7585,63.8179,63.7288,63.7387,84796.0
2024-11-18 11:10:00,64.38,64.41,64.33,64.41,63990.0,63.7387,63.7684,63.6892,63.7684,63990.0
2024-11-18 11:20:00,64.41,64.51,64.4,64.43,67364.0,63.7684,63.8674,63.7585,63.7882,67364.0
2024-11-18 11:30:00,64.44,64.54,64.44,64.53,96055.0,63.7981,63.8971,63.7981,63.8872,96055.0
2024-11-18 11:40:00,64.53,64.54,64.41,64.41,53128.0,63.8872,63.8971,63.7684,63.7684,53128.0
2024-11-18 11:50:00,64.42,64.42,64.36,64.39,83822.0,63.7783,63.7783,63.7189,63.7486,83822.0
2024-11-18 12:00:00,64.38,64.39,64.28,64.31,84440.0,63.7387,63.7486,63.6397,63.6694,84440.0
2024-11-18 12:10:00,64.31,64.35,64.29,64.34,113359.0,63.6694,63.709,63.6496,63.6991,113359.0
2024-11-18 12:20:00,64.34,64.4,64.33,64.38,32646.0,63.6991,63.7585,63.6892,63.7387,32646.0
2024-11-18 12:30:00,64.38,64.42,64.35,64.41,28193.0,63.7387,63.7783,63.709,63.7684,28193.0
2024-11-18 12:40:00,64.41,64.43,64.35,64.36,179947.0,63.7684,63.7882,63.709,63.7189,179947.0
2024-11-18 12:50:00,64.38,64.44,64.36,64.42,61408.0,63.7387,63.7981,63.7189,63.7783,61408.0
2024-11-18 13:00:00,64.42,64.42,64.33,64.36,38010.0,63.7783,63.7783,63.6892,63.7189,38010.0
2024-11-18 13:10:00,64.36,64.36,64.3,64.34,61295.0,63.7189,63.7189,63.6595,63.6991,61295.0
2024-11-18 13:20:00,64.34,64.34,64.24,64.28,57117.0,63.6991,63.6991,63.6001,63.6397,57117.0
2024-11-18 13:30:00,64.27,64.29,64.23,64.24,300146.0,63.6298,63.6496,63.5902,63.6001,300146.0
2024-11-18 13:40:00,64.24,64.25,64.17,64.22,111187.0,63.6001,63.61,63.5308,63.5803,111187.0
2024-11-18 13:50:00,64.22,64.32,64.2,64.31,112466.0,63.5803,63.6793,63.5605,63.6694,112466.0
2024-11-18 14:00:00,64.3,64.31,64.27,64.29,100963.0,63.6595,63.6694,63.6298,63.6496,100963.0
2024-11-18 14:10:00,64.28,64.3,64.22,64.24,115439.0,63.6397,63.6595,63.5803,63.6001,115439.0
2024-11-18 14:20:00,64.23,64.24,64.17,64.18,156610.0,63.5902,63.6001,63.5308,63.5407,156610.0
2024-11-18 14:30:00,64.18,64.21,64.16,64.2,122265.0,63.5407,63.5704,63.5209,63.5605,122265.0
2024-11-18 14:40:00,64.22,64.29,64.21,64.28,195742.0,63.5803,63.6496,63.5704,63.6397,195742.0
2024-11-18 14:50:00,64.28,64.34,64.27,64.3,152547.0,63.6397,63.6991,63.6298,63.6595,152547.0
2024-11-18 15:00:00,64.29,64.3,64.26,64.29,94504.0,63.6496,63.6595,63.6199,63.6496,94504.0
2024-11-18 15:10:00,64.29,64.33,64.27,64.31,175851.0,63.6496,63.6892,63.6298,63.6694,175851.0
2024-11-18 15:20:00,64.31,64.36,64.3,64.34,122316.0,63.6694,63.7189,63.6595,63.6991,122316.0
2024-11-18 15:30:00,64.33,64.34,64.27,64.28,152041.0,63.6892,63.6991,63.6298,63.6397,152041.0
2024-11-18 15:40:00,64.28,64.33,64.28,64.31,130527.0,63.6397,63.6892,63.6397,63.6694,130527.0
2024-11-18 15:50:00,64.3,64.31,64.24,64.3,1001558.0,63.6595,63.6694,63.6001,63.6595,1001558.0
2024-11-19 09:30:00,63.66,63.82,63.66,63.81,384402.0,63.0259,63.1843,63.0259,63.1744,384402.0
2024-11-19 09:40:00,63.8,63.85,63.63,63.68,343205.0,63.1645,63.214,62.9962,63.0457,343205.0
2024-11-19 09:50:00,63.65,63.85,63.58,63.82,151243.0,63.016,63.214,62.9467,63.1843,151243.0
2024-11-19 10:00:00,63.82,63.86,63.7,63.86,209677.0,63.1843,63.2239,63.0655,63.2239,209677.0
2024-11-19 10:10:00,63.86,63.89,63.79,63.89,164972.0,63.2239,63.2536,63.1546,63.2536,164972.0
2024-11-19 10:20:00,63.88,64.0,63.81,63.98,86915.0,63.2437,63.3625,63.1744,63.3427,86915.0
2024-11-19 10:30:00,63.98,64.09,63.95,64.05,166436.0,63.3427,63.4516,63.313,63.412,166436.0
2024-11-19 10:40:00,64.05,64.09,64.01,64.08,108556.0,63.412,63.4516,63.3724,63.4417,108556.0
2024-11-19 10:50:00,64.08,64.09,64.01,64.06,60961.0,63.4417,63.4516,63.3724,63.4219,60961.0
2024-11-19 11:00:00,64.06,64.11,64.02,64.11,109211.0,63.4219,63.4714,63.3823,63.4714,109211.0
2024-11-19 11:10:00,64.1,64.15,64.07,64.12,153861.0,63.4615,63.511,63.4318,63.4813,153861.0
2024-11-19 11:20:00,64.13,64.21,64.1,64.19,95666.0,63.4912,63.5704,63.4615,63.5506,95666.0
2024-11-19 11:30:00,64.19,64.22,64.15,64.19,146028.0,63.5506,63.5803,63.511,63.5506,146028.0
2024-11-19 11:40:00,64.19,64.22,64.15,64.18,49386.0,63.5506,63.5803,63.511,63.5407,49386.0
2024-11-19 11:50:00,64.18,64.26,64.14,64.25,120754.0,63.5407,63.6199,63.5011,63.61,120754.0
2024-11-19 12:00:00,64.25,64.25,64.19,64.24,78674.0,63.61,63.61,63.5506,63.6001,78674.0
2024-11-19 12:10:00,64.25,64.26,64.21,64.23,120646.0,63.61,63.6199,63.5704,63.5902,120646.0
2024-11-19 12:20:00,64.24,64.28,64.18,64.27,104790.0,63.6001,63.6397,63.5407,63.6298,104790.0
2024-11-19 12:30:00,64.26,64.32,64.25,64.29,57095.0,63.6199,63.6793,63.61,63.6496,57095.0
2024-11-19 12:40:00,64.3,64.32,64.25,64.25,48502.0,63.6595,63.6793,63.61,63.61,48502.0
2024-11-19 12:50:00,64.25,64.28,64.23,64.23,375515.0,63.61,63.6397,63.5902,63.5902,375515.0
2024-11-19 13:00:00,64.23,64.25,64.19,64.25,194418.0,63.5902,63.61,63.5506,63.61,194418.0
2024-11-19 13:10:00,64.25,64.28,64.23,64.25,100619.0,63.61,63.6397,63.5902,63.61,100619.0
2024-11-19 13:20:00,64.25,64.26,64.2,64.25,72811.0,63.61,63.6199,63.5605,63.61,72811.0
2024-11-19 13:30:00,64.24,64.27,64.2,64.26,59377.0,63.6001,63.6298,63.5605,63.6199,59377.0
2024-11-19 13:40:00,64.26,64.36,64.23,64.35,124364.0,63.6199,63.7189,63.5902,63.709,124364.0
2024-11-19 13:50:00,64.34,64.42,64.34,64.42,74739.0,63.6991,63.7783,63.6991,63.7783,74739.0
2024-11-19 14:00:00,64.41,64.42,64.34,64.38,41142.0,63.7684,63.7783,63.6991,63.7387,41142.0
2024-11-19 14:10:00,64.37,64.42,64.34,64.36,106811.0,63.7288,63.7783,63.6991,63.7189,106811.0
2024-11-19 14:20:00,64.36,64.4,64.34,64.34,63567.0,63.7189,63.7585,63.6991,63.6991,63567.0
2024-11-19 14:30:00,64.34,64.37,64.23,64.28,166002.0,63.6991,63.7288,63.5902,63.6397,166002.0
2024-11-19 14:40:00,64.28,64.28,64.23,64.25,124235.0,63.6397,63.6397,63.5902,63.61,124235.0
2024-11-19 14:50:00,64.25,64.31,64.24,64.27,115921.0,63.61,63.6694,63.6001,63.6298,115921.0
2024-11-19 15:00:00,64.27,64.3,64.23,64.3,121541.0,63.6298,63.6595,63.5902,63.6595,121541.0
2024-11-19 15:10:00,64.3,64.33,64.27,64.32,278790.0,63.6595,63.6892,63.6298,63.6793,278790.0
2024-11-19 15:20:00,64.33,64.35,64.3,64.31,68349.0,63.6892,63.709,63.6595,63.6694,68349.0
2024-11-19 15:30:00,64.31,64.32,64.26,64.31,168531.0,63.6694,63.6793,63.6199,63.6694,168531.0
2024-11-19 15:40:00,64.3,64.31,64.27,64.3,135625.0,63.6595,63.6694,63.6298,63.6595,135625.0
2024-11-19 15:50:00,64.31,64.37,64.28,64.32,768993.0,63.6694,63.7288,63.6397,63.6793,768993.0
2024-11-20 09:30:00,64.32,64.46,64.14,64.15,776756.0,63.6793,63.8179,63.5011,63.511,776756.0
2024-11-20 09:40:00,64.15,64.36,64.11,64.27,566545.0,63.511,63.7189,63.4714,63.6298,566545.0
2024-11-20 09:50:00,64.26,64.37,64.21,64.23,498890.0,63.6199,63.7288,63.5704,63.5902,498890.0
2024-11-20 10:00:00,64.23,64.31,64.07,64.08,562208.0,63.5902,63.6694,63.4318,63.4417,562208.0
2024-11-20 10:10:00,64.07,64.18,63.98,64.18,369087.0,63.4318,63.5407,63.3427,63.5407,369087.0
2024-11-20 10:20:00,64.16,64.3,64.06,64.28,249772.0,63.5209,63.6595,63.4219,63.6397,249772.0
2024-11-20 10:30:00,64.28,64.44,64.24,64.44,209276.0,63.6397,63.7981,63.6001,63.7981,209276.0
2024-11-20 10:40:00,64.45,64.46,64.38,64.45,145444.0,63.808,63.8179,63.7387,63.808,145444.0
2024-11-20 10:50:00,64.45,64.47,64.37,64.44,180863.0,63.808,63.8278,63.7288,63.7981,180863.0
2024-11-20 11:00:00,64.43,64.44,64.3,64.38,222376.0,63.7882,63.7981,63.6595,63.7387,222376.0
2024-11-20 11:10:00,64.37,64.38,64.26,64.34,168133.0,63.7288,63.7387,63.6199,63.6991,168133.0
2024-11-20 11:20:00,64.34,64.37,64.22,64.23,149715.0,63.6991,63.7288,63.5803,63.5902,149715.0
2024-11-20 11:30:00,64.23,64.33,64.19,64.32,143300.0,63.5902,63.6892,63.5506,63.6793,143300.0
2024-11-20 11:40:00,64.31,64.42,64.3,64.42,137353.0,63.6694,63.7783,63.6595,63.7783,137353.0
2024-11-20 11:50:00,64.41,64.48,64.41,64.41,103554.0,63.7684,63.8377,63.7684,63.7684,103554.0
2024-11-20 12:00:00,64.41,64.44,64.35,64.37,158971.0,63.7684,63.7981,63.709,63.7288,158971.0
2024-11-20 12:10:00,64.37,64.39,64.29,64.29,390148.0,63.7288,63.7486,63.6496,63.6496,390148.0
2024-11-20 12:20:00,64.28,64.35,64.23,64.35,99743.0,63.6397,63.709,63.5902,63.709,99743.0
2024-11-20 12:30:00,64.34,64.44,64.34,64.42,65128.0,63.6991,63.7981,63.6991,63.7783,65128.0
2024-11-20 12:40:00,64.44,64.49,64.41,64.48,86335.0,63.7981,63.8476,63.7684,63.8377,86335.0
2024-11-20 12:50:00,64.48,64.49,64.35,64.37,117436.0,63.8377,63.8476,63.709,63.7288,117436.0
2024-11-20 13:00:00,64.36,64.41,64.34,64.35,146976.0,63.7189,63.7684,63.6991,63.709,146976.0
2024-11-20 13:10:00,64.34,64.41,64.34,64.34,78224.0,63.6991,63.7684,63.6991,63.6991,78224.0
2024-11-20 13:20:00,64.34,64.43,64.31,64.41,75540.0,63.6991,63.7882,63.6694,63.7684,75540.0
2024-11-20 13:30:00,64.41,64.41,64.31,64.33,28823.0,63.7684,63.7684,63.6694,63.6892,28823.0
2024-11-20 13:40:00,64.31,64.33,64.25,64.28,96237.0,63.6694,63.6892,63.61,63.6397,96237.0
2024-11-20 13:50:00,64.28,64.32,64.26,64.31,33801.0,63.6397,63.6793,63.6199,63.6694,33801.0
2024-11-20 14:00:00,64.31,64.34,64.28,64.3,77136.0,63.6694,63.6991,63.6397,63.6595,77136.0
2024-11-20 14:10:00,64.29,64.31,64.28,64.29,91334.0,63.6496,63.6694,63.6397,63.6496,91334.0
2024-11-20 14:20:00,64.3,64.36,64.28,64.34,84442.0,63.6595,63.7189,63.6397,63.6991,84442.0
2024-11-20 14:30:00,64.34,64.44,64.34,64.42,80414.0,63.6991,63.7981,63.6991,63.7783,80414.0
2024-11-20 14:40:00,64.42,64.5,64.42,64.48,194283.0,63.7783,63.8575,63.7783,63.8377,194283.0
2024-11-20 14:50:00,64.48,64.5,64.45,64.46,90953.0,63.8377,63.8575,63.808,63.8179,90953.0
2024-11-20 15:00:00,64.45,64.48,64.42,64.47,198558.0,63.808,63.8377,63.7783,63.8278,198558.0
2024-11-20 15:10:00,64.47,64.52,64.46,64.51,82191.0,63.8278,63.8773,63.8179,63.8674,82191.0
2024-11-20 15:20:00,64.52,64.55,64.48,64.53,160426.0,63.8773,63.907,63.8377,63.8872,160426.0
2024-11-20 15:30:00,64.53,64.6,64.52,64.59,168566.0,63.8872,63.9565,63.8773,63.9466,168566.0
2024-11-20 15:40:00,64.59,64.62,64.52,64.61,158506.0,63.9466,63.9763,63.8773,63.9664,158506.0
2024-11-20 15:50:00,64.6,64.7,64.6,64.7,619553.0,63.9565,64.0555,63.9565,64.0555,619553.0
2024-11-21 09:30:00,64.94,64.98,64.76,64.84,336927.0,64.2931,64.3327,64.1149,64.1941,336927.0
2024-11-21 09:40:00,64.85,65.15,64.81,65.15,386387.0,64.204,64.5011,64.1644,64.5011,386387.0
2024-11-21 09:50:00,65.13,65.18,65.05,65.11,129028.0,64.4812,64.5308,64.402,64.4614,129028.0
2024-11-21 10:00:00,65.11,65.13,65.01,65.12,367561.0,64.4614,64.4812,64.3624,64.4713,367561.0
2024-11-21 10:10:00,65.12,65.36,65.1,65.32,285945.0,64.4713,64.709,64.4515,64.6694,285945.0
2024-11-21 10:20:00,65.32,65.35,65.09,65.11,219678.0,64.6694,64.6991,64.4416,64.4614,219678.0
2024-11-21 10:30:00,65.09,65.33,65.07,65.27,163614.0,64.4416,64.6793,64.4218,64.6199,163614.0
2024-11-21 10:40:00,65.27,65.55,65.23,65.54,398255.0,64.6199,64.8971,64.5803,64.8872,398255.0
2024-11-21 10:50:00,65.53,65.62,65.48,65.55,195174.0,64.8773,64.9664,64.8278,64.8971,195174.0
2024-11-21 11:00:00,65.55,65.57,65.5,65.53,103610.0,64.8971,64.9169,64.8476,64.8773,103610.0
2024-11-21 11:10:00,65.51,65.62,65.5,65.58,136895.0,64.8575,64.9664,64.8476,64.9268,136895.0
2024-11-21 11:20:00,65.58,65.67,65.55,65.65,169871.0,64.9268,65.0159,64.8971,64.9961,169871.0
2024-11-21 11:30:00,65.65,65.69,65.59,65.64,168611.0,64.9961,65.0357,64.9367,64.9862,168611.0
2024-11-21 11:40:00,65.65,65.68,65.55,65.58,310337.0,64.9961,65.0258,64.8971,64.9268,310337.0
2024-11-21 11:50:00,65.59,65.66,65.56,65.65,80636.0,64.9367,65.006,64.907,64.9961,80636.0
2024-11-21 12:00:00,65.64,65.64,65.56,65.64,130832.0,64.9862,64.9862,64.907,64.9862,130832.0
2024-11-21 12:10:00,65.64,65.68,65.61,65.67,112149.0,64.9862,65.0258,64.9565,65.0159,112149.0
2024-11-21 12:20:00,65.68,65.78,65.66,65.76,309831.0,65.0258,65.1248,65.006,65.105,309831.0
2024-11-21 12:30:00,65.76,65.8,65.7,65.73,80275.0,65.105,65.1446,65.0456,65.0753,80275.0
2024-11-21 12:40:00,65.73,65.81,65.71,65.78,212918.0,65.0753,65.1545,65.0555,65.1248,212918.0
2024-11-21 12:50:00,65.77,65.8,65.75,65.78,93279.0,65.1149,65.1446,65.0951,65.1248,93279.0
2024-11-21 13:00:00,65.79,65.84,65.77,65.81,86525.0,65.1347,65.1842,65.1149,65.1545,86525.0
2024-11-21 13:10:00,65.81,65.86,65.79,65.83,92921.0,65.1545,65.204,65.1347,65.1743,92921.0
2024-11-21 13:20:00,65.83,65.87,65.81,65.87,59449.0,65.1743,65.2139,65.1545,65.2139,59449.0
2024-11-21 13:30:00,65.87,65.9,65.85,65.86,59556.0,65.2139,65.2436,65.1941,65.204,59556.0
2024-11-21 13:40:00,65.87,65.89,65.83,65.84,61126.0,65.2139,65.2337,65.1743,65.1842,61126.0
2024-11-21 13:50:00,65.84,65.88,65.83,65.86,67092.0,65.1842,65.2238,65.1743,65.204,67092.0
2024-11-21 14:00:00,65.86,65.88,65.82,65.83,127369.0,65.204,65.2238,65.1644,65.1743,127369.0
2024-11-21 14:10:00,65.82,65.84,65.79,65.79,73428.0,65.1644,65.1842,65.1347,65.1347,73428.0
2024-11-21 14:20:00,65.79,65.89,65.78,65.89,80623.0,65.1347,65.2337,65.1248,65.2337,80623.0
2024-11-21 14:30:00,65.89,65.89,65.81,65.86,162458.0,65.2337,65.2337,65.1545,65.204,162458.0
2024-11-21 14:40:00,65.86,65.87,65.81,65.84,166254.0,65.204,65.2139,65.1545,65.1842,166254.0
2024-11-21 14:50:00,65.83,65.84,65.76,65.83,166337.0,65.1743,65.1842,65.105,65.1743,166337.0
2024-11-21 15:00:00,65.83,65.87,65.8,65.86,146338.0,65.1743,65.2139,65.1446,65.204,146338.0
2024-11-21 15:10:00,65.86,65.87,65.82,65.84,105559.0,65.204,65.2139,65.1644,65.1842,105559.0
2024-11-21 15:20:00,65.84,65.9,65.84,65.88,86389.0,65.1842,65.2436,65.1842,65.2238,86389.0
2024-11-21 15:30:00,65.88,65.89,65.77,65.8,136701.0,65.2238,65.2337,65.1149,65.1446,136701.0
2024-11-21 15:40:00,65.8,65.83,65.77,65.81,200209.0,65.1446,65.1743,65.1149,65.1545,200209.0
2024-11-21 15:50:00,65.8,65.82,65.73,65.74,613791.0,65.1446,65.1644,65.0753,65.0852,613791.0
2024-11-22 09:30:00,66.03,66.26,66.02,66.26,399946.0,65.3723,65.6,65.3624,65.6,399946.0
2024-11-22 09:40:00,66.25,66.49,66.25,66.46,411658.0,65.5901,65.8277,65.5901,65.798,411658.0
2024-11-22 09:50:00,66.45,66.51,66.39,66.47,320324.0,65.7881,65.8475,65.7287,65.8079,320324.0
2024-11-22 10:00:00,66.47,66.52,66.36,66.38,218994.0,65.8079,65.8574,65.699,65.7188,218994.0
2024-11-22 10:10:00,66.36,66.46,66.29,66.44,220077.0,65.699,65.798,65.6297,65.7782,220077.0
2024-11-22 10:20:00,66.44,66.45,66.25,66.32,239476.0,65.7782,65.7881,65.5901,65.6594,239476.0
2024-11-22 10:30:00,66.32,66.5,66.32,66.49,178920.0,65.6594,65.8376,65.6594,65.8277,178920.0
2024-11-22 10:40:00,66.49,66.51,66.43,66.44,139334.0,65.8277,65.8475,65.7683,65.7782,139334.0
2024-11-22 10:50:00,66.44,66.58,66.43,66.57,137849.0,65.7782,65.9168,65.7683,65.9069,137849.0
2024-11-22 11:00:00,66.58,66.59,66.47,66.48,139530.0,65.9168,65.9267,65.8079,65.8178,139530.0
2024-11-22 11:10:00,66.48,66.51,66.43,66.44,153365.0,65.8178,65.8475,65.7683,65.7782,153365.0
2024-11-22 11:20:00,66.42,66.53,66.39,66.53,526225.0,65.7584,65.8673,65.7287,65.8673,526225.0
2024-11-22 11:30:00,66.52,66.62,66.49,66.59,145783.0,65.8574,65.9564,65.8277,65.9267,145783.0
2024-11-22 11:40:00,66.59,66.61,66.53,66.59,140315.0,65.9267,65.9465,65.8673,65.9267,140315.0
2024-11-22 11:50:00,66.59,66.66,66.58,66.64,136435.0,65.9267,65.996,65.9168,65.9762,136435.0
2024-11-22 12:00:00,66.65,66.68,66.61,66.67,177698.0,65.9861,66.0158,65.9465,66.0059,177698.0
2024-11-22 12:10:00,66.67,66.72,66.66,66.72,102013.0,66.0059,66.0554,65.996,66.0554,102013.0
2024-11-22 12:20:00,66.72,66.77,66.7,66.74,74717.0,66.0554,66.1049,66.0356,66.0752,74717.0
2024-11-22 12:30:00,66.73,66.74,66.61,66.62,180550.0,66.0653,66.0752,65.9465,65.9564,180550.0
2024-11-22 12:40:00,66.62,66.71,66.61,66.7,126023.0,65.9564,66.0455,65.9465,66.0356,126023.0
2024-11-22 12:50:00,66.71,66.73,66.68,66.71,72493.0,66.0455,66.0653,66.0158,66.0455,72493.0
2024-11-22 13:00:00,66.71,66.74,66.68,66.73,89467.0,66.0455,66.0752,66.0158,66.0653,89467.0
2024-11-22 13:10:00,66.73,66.77,66.72,66.73,53702.0,66.0653,66.1049,66.0554,66.0653,53702.0
2024-11-22 13:20:00,66.73,66.76,66.69,66.7,40083.0,66.0653,66.095,66.0257,66.0356,40083.0
2024-11-22 13:30:00,66.69,66.75,66.68,66.69,75287.0,66.0257,66.0851,66.0158,66.0257,75287.0
2024-11-22 13:40:00,66.68,66.73,66.66,66.71,76106.0,66.0158,66.0653,65.996,66.0455,76106.0
2024-11-22 13:50:00,66.7,66.76,66.67,66.75,73047.0,66.0356,66.095,66.0059,66.0851,73047.0
2024-11-22 14:00:00,66.74,66.77,66.72,66.76,81904.0,66.0752,66.1049,66.0554,66.095,81904.0
2024-11-22 14:10:00,66.77,66.77,66.68,66.73,112789.0,66.1049,66.1049,66.0158,66.0653,112789.0
2024-11-22 14:20:00,66.74,66.82,66.74,66.81,70470.0,66.0752,66.1544,66.0752,66.1445,70470.0
2024-11-22 14:30:00,66.81,66.86,66.8,66.84,118490.0,66.1445,66.194,66.1346,66.1742,118490.0
2024-11-22 14:40:00,66.83,66.83,66.78,66.81,130552.0,66.1643,66.1643,66.1148,66.1445,130552.0
2024-11-22 14:50:00,66.81,66.83,66.77,66.78,77334.0,66.1445,66.1643,66.1049,66.1148,77334.0
2024-11-22 15:00:00,66.77,66.77,66.61,66.65,173008.0,66.1049,66.1049,65.9465,65.9861,173008.0
2024-11-22 15:10:00,66.66,66.69,66.62,66.69,99626.0,65.996,66.0257,65.9564,66.0257,99626.0
2024-11-22 15:20:00,66.69,66.7,66.63,66.69,480703.0,66.0257,66.0356,65.9663,66.0257,480703.0
2024-11-22 15:30:00,66.68,66.73,66.67,66.68,305919.0,66.0158,66.0653,66.0059,66.0158,305919.0
2024-11-22 15:40:00,66.68,66.76,66.66,66.75,275286.0,66.0158,66.095,65.996,66.0851,275286.0
2024-11-22 15:50:00,66.75,66.9,66.74,66.85,719474.0,66.0851,66.2336,66.0752,66.1841,719474.0
2024-11-25 09:30:00,67.45,67.95,67.42,67.83,459888.0,66.7781,67.2732,66.7484,67.1544,459888.0
2024-11-25 09:40:00,67.81,67.94,67.81,67.92,163010.0,67.1346,67.2633,67.1346,67.2435,163010.0
2024-11-25 09:50:00,67.91,67.97,67.8,67.91,274640.0,67.2336,67.293,67.1247,67.2336,274640.0
2024-11-25 10:00:00,67.9,68.02,67.77,67.99,241291.0,67.2237,67.3425,67.095,67.3128,241291.0
2024-11-25 10:10:00,67.99,68.04,67.8,68.03,313075.0,67.3128,67.3623,67.1247,67.3524,313075.0
2024-11-25 10:20:00,68.03,68.27,68.02,68.27,267249.0,67.3524,67.59,67.3425,67.59,267249.0
2024-11-25 10:30:00,68.26,68.28,68.16,68.19,411284.0,67.5801,67.5999,67.4811,67.5108,411284.0
2024-11-25 10:40:00,68.2,68.3,68.19,68.28,1737254.0,67.5207,67.6197,67.5108,67.5999,1737254.0
2024-11-25 10:50:00,68.27,68.32,68.2,68.31,264625.0,67.59,67.6395,67.5207,67.6296,264625.0
2024-11-25 11:00:00,68.3,68.33,68.25,68.26,91108.0,67.6197,67.6494,67.5702,67.5801,91108.0
2024-11-25 11:10:00,68.26,68.33,68.26,68.3,254622.0,67.5801,67.6494,67.5801,67.6197,254622.0
2024-11-25 11:20:00,68.29,68.29,68.13,68.13,371531.0,67.6098,67.6098,67.4514,67.4514,371531.0
2024-11-25 11:30:00,68.13,68.16,68.0,68.03,120346.0,67.4514,67.4811,67.3227,67.3524,120346.0
2024-11-25 11:40:00,68.03,68.05,67.92,67.94,97854.0,67.3524,67.3722,67.2435,67.2633,97854.0
2024-11-25 11:50:00,67.95,68.05,67.94,68.02,50399.0,67.2732,67.3722,67.2633,67.3425,50399.0
2024-11-25 12:00:00,68.02,68.12,68.0,68.07,501008.0,67.3425,67.4415,67.3227,67.392,501008.0
2024-11-25 12:10:00,68.08,68.11,67.89,67.94,110054.0,67.4019,67.4316,67.2138,67.2633,110054.0
2024-11-25 12:20:00,67.94,67.95,67.81,67.83,140917.0,67.2633,67.2732,67.1346,67.1544,140917.0
2024-11-25 12:30:00,67.83,67.91,67.83,67.87,85540.0,67.1544,67.2336,67.1544,67.194,85540.0
2024-11-25 12:40:00,67.86,67.89,67.75,67.81,78654.0,67.1841,67.2138,67.0752,67.1346,78654.0
2024-11-25 12:50:00,67.81,67.93,67.81,67.91,75938.0,67.1346,67.2534,67.1346,67.2336,75938.0
2024-11-25 13:00:00,67.92,68.04,67.91,67.98,155053.0,67.2435,67.3623,67.2336,67.3029,155053.0
2024-11-25 13:10:00,67.99,68.04,67.98,68.02,563945.0,67.3128,67.3623,67.3029,67.3425,563945.0
2024-11-25 13:20:00,68.02,68.05,67.98,68.05,98578.0,67.3425,67.3722,67.3029,67.3722,98578.0
2024-11-25 13:30:00,68.05,68.14,68.03,68.14,81784.0,67.3722,67.4613,67.3524,67.4613,81784.0
2024-11-25 13:40:00,68.14,68.15,68.1,68.14,68301.0,67.4613,67.4712,67.4217,67.4613,68301.0
2024-11-25 13:50:00,68.13,68.18,68.13,68.14,131072.0,67.4514,67.5009,67.4514,67.4613,131072.0
2024-11-25 14:00:00,68.14,68.19,68.13,68.19,87366.0,67.4613,67.5108,67.4514,67.5108,87366.0
2024-11-25 14:10:00,68.18,68.18,68.13,68.14,82889.0,67.5009,67.5009,67.4514,67.4613,82889.0
2024-11-25 14:20:00,68.15,68.15,68.05,68.11,161123.0,67.4712,67.4712,67.3722,67.4316,161123.0
2024-11-25 14:30:00,68.1,68.11,68.03,68.03,128027.0,67.4217,67.4316,67.3524,67.3524,128027.0
2024-11-25 14:40:00,68.03,68.1,68.03,68.06,133092.0,67.3524,67.4217,67.3524,67.3821,133092.0
2024-11-25 14:50:00,68.06,68.07,68.01,68.03,110760.0,67.3821,67.392,67.3326,67.3524,110760.0
2024-11-25 15:00:00,68.03,68.04,67.95,68.04,105228.0,67.3524,67.3623,67.2732,67.3623,105228.0
2024-11-25 15:10:00,68.03,68.05,68.0,68.03,139124.0,67.3524,67.3722,67.3227,67.3524,139124.0
2024-11-25 15:20:00,68.03,68.05,67.99,68.04,129666.0,67.3524,67.3722,67.3128,67.3623,129666.0
2024-11-25 15:30:00,68.03,68.09,68.0,68.02,132568.0,67.3524,67.4118,67.3227,67.3425,132568.0
2024-11-25 15:40:00,68.02,68.04,67.89,67.89,214668.0,67.3425,67.3623,67.2138,67.2138,214668.0
2024-11-25 15:50:00,67.89,67.94,67.85,67.87,2267464.0,67.2138,67.2633,67.1742,67.194,2267464.0
2024-11-26 09:30:00,67.69,67.77,67.46,67.5,958042.0,67.0158,67.095,66.788,66.8276,958042.0
2024-11-26 09:40:00,67.51,67.55,67.41,67.48,365427.0,66.8375,66.8771,66.7385,66.8078,365427.0
2024-11-26 09:50:00,67.47,67.6,67.45,67.49,201274.0,66.7979,66.9266,66.7781,66.8177,201274.0
2024-11-26 10:00:00,67.5,67.54,67.35,67.41,240901.0,66.8276,66.8672,66.6791,66.7385,240901.0
2024-11-26 10:10:00,67.39,67.48,67.36,67.36,226944.0,66.7187,66.8078,66.689,66.689,226944.0
2024-11-26 10:20:00,67.37,67.41,67.25,67.32,170697.0,66.6989,66.7385,66.5801,66.6494,170697.0
2024-11-26 10:30:00,67.3,67.34,67.16,67.29,184136.0,66.6296,66.6692,66.491,66.6197,184136.0
2024-11-26 10:40:00,67.29,67.42,67.27,67.42,162500.0,66.6197,66.7484,66.5999,66.7484,162500.0
2024-11-26 10:50:00,67.42,67.55,67.41,67.51,255724.0,66.7484,66.8771,66.7385,66.8375,255724.0
2024-11-26 11:00:00,67.51,67.59,67.42,67.42,231610.0,66.8375,66.9167,66.7484,66.7484,231610.0
2024-11-26 11:10:00,67.42,67.49,67.35,67.48,151817.0,66.7484,66.8177,66.6791,66.8078,151817.0
2024-11-26 11:20:00,67.49,67.59,67.47,67.57,155547.0,66.8177,66.9167,66.7979,66.8969,155547.0
2024-11-26 11:30:00,67.56,67.58,67.49,67.54,105846.0,66.887,66.9068,66.8177,66.8672,105846.0
2024-11-26 11:40:00,67.53,67.58,67.46,67.48,209097.0,66.8573,66.9068,66.788,66.8078,209097.0
2024-11-26 11:50:00,67.48,67.53,67.46,67.47,117753.0,66.8078,66.8573,66.788,66.7979,117753.0
2024-11-26 12:00:00,67.47,67.48,67.4,67.48,89800.0,66.7979,66.8078,66.7286,66.8078,89800.0
2024-11-26 12:10:00,67.48,67.54,67.44,67.53,146678.0,66.8078,66.8672,66.7682,66.8573,146678.0
2024-11-26 12:20:00,67.53,67.58,67.53,67.55,68207.0,66.8573,66.9068,66.8573,66.8771,68207.0
2024-11-26 12:30:00,67.55,67.6,67.55,67.58,127117.0,66.8771,66.9266,66.8771,66.9068,127117.0
2024-11-26 12:40:00,67.59,67.63,67.55,67.56,46439.0,66.9167,66.9563,66.8771,66.887,46439.0
2024-11-26 12:50:00,67.56,67.61,67.54,67.59,164934.0,66.887,66.9365,66.8672,66.9167,164934.0
2024-11-26 13:00:00,67.59,67.61,67.52,67.53,141919.0,66.9167,66.9365,66.8474,66.8573,141919.0
2024-11-26 13:10:00,67.53,67.56,67.49,67.53,191768.0,66.8573,66.887,66.8177,66.8573,191768.0
2024-11-26 13:20:00,67.53,67.53,67.45,67.46,112300.0,66.8573,66.8573,66.7781,66.788,112300.0
2024-11-26 13:30:00,67.47,67.49,67.42,67.44,61877.0,66.7979,66.8177,66.7484,66.7682,61877.0
2024-11-26 13:40:00,67.45,67.51,67.44,67.49,104240.0,66.7781,66.8375,66.7682,66.8177,104240.0
2024-11-26 13:50:00,67.49,67.51,67.46,67.47,104895.0,66.8177,66.8375,66.788,66.7979,104895.0
2024-11-26 14:00:00,67.47,67.53,67.44,67.45,130744.0,66.7979,66.8573,66.7682,66.7781,130744.0
2024-11-26 14:10:00,67.45,67.48,67.41,67.42,139591.0,66.7781,66.8078,66.7385,66.7484,139591.0
2024-11-26 14:20:00,67.42,67.47,67.41,67.45,246343.0,66.7484,66.7979,66.7385,66.7781,246343.0
2024-11-26 14:30:00,67.45,67.48,67.41,67.44,90900.0,66.7781,66.8078,66.7385,66.7682,90900.0
2024-11-26 14:40:00,67.43,67.46,67.41,67.44,178496.0,66.7583,66.788,66.7385,66.7682,178496.0
2024-11-26 14:50:00,67.44,67.46,67.41,67.44,136909.0,66.7682,66.788,66.7385,66.7682,136909.0
2024-11-26 15:00:00,67.43,67.46,67.4,67.45,212676.0,66.7583,66.788,66.7286,66.7781,212676.0
2024-11-26 15:10:00,67.44,67.54,67.44,67.52,128686.0,66.7682,66.8672,66.7682,66.8474,128686.0
2024-11-26 15:20:00,67.51,67.53,67.47,67.48,898578.0,66.8375,66.8573,66.7979,66.8078,898578.0
2024-11-26 15:30:00,67.48,67.51,67.44,67.48,151834.0,66.8078,66.8375,66.7682,66.8078,151834.0
2024-11-26 15:40:00,67.48,67.6,67.47,67.6,233761.0,66.8078,66.9266,66.7979,66.9266,233761.0
2024-11-26 15:50:00,67.6,67.62,67.52,67.54,537672.0,66.9266,66.9464,66.8474,66.8672,537672.0
2024-11-27 09:30:00,67.8,68.2,67.8,68.0,352065.0,67.1247,67.5207,67.1247,67.3227,352065.0
2024-11-27 09:40:00,68.0,68.16,67.97,68.03,191368.0,67.3227,67.4811,67.293,67.3524,191368.0
2024-11-27 09:50:00,68.03,68.05,67.84,67.86,195436.0,67.3524,67.3722,67.1643,67.1841,195436.0
2024-11-27 10:00:00,67.85,67.94,67.72,67.73,155550.0,67.1742,67.2633,67.0455,67.0554,155550.0
2024-11-27 10:10:00,67.72,67.73,67.59,67.67,208688.0,67.0455,67.0554,66.9167,66.9959,208688.0
2024-11-27 10:20:00,67.66,67.68,67.58,67.59,171920.0,66.986,67.0058,66.9068,66.9167,171920.0
2024-11-27 10:30:00,67.59,67.6,67.41,67.46,134527.0,66.9167,66.9266,66.7385,66.788,134527.0
2024-11-27 10:40:00,67.45,67.54,67.4,67.44,122818.0,66.7781,66.8672,66.7286,66.7682,122818.0
2024-11-27 10:50:00,67.43,67.5,67.38,67.42,176166.0,66.7583,66.8276,66.7088,66.7484,176166.0
2024-11-27 11:00:00,67.42,67.56,67.39,67.55,133658.0,66.7484,66.887,66.7187,66.8771,133658.0
2024-11-27 11:10:00,67.54,67.54,67.45,67.5,168842.0,66.8672,66.8672,66.7781,66.8276,168842.0
2024-11-27 11:20:00,67.5,67.5,67.28,67.28,550446.0,66.8276,66.8276,66.6098,66.6098,550446.0
2024-11-27 11:30:00,67.28,67.41,67.22,67.38,770444.0,66.6098,66.7385,66.5504,66.7088,770444.0
2024-11-27 11:40:00,67.4,67.44,67.35,67.38,93994.0,66.7286,66.7682,66.6791,66.7088,93994.0
2024-11-27 11:50:00,67.38,67.41,67.33,67.35,171800.0,66.7088,66.7385,66.6593,66.6791,171800.0
2024-11-27 12:00:00,67.35,67.36,67.23,67.26,105782.0,66.6791,66.689,66.5603,66.59,105782.0
2024-11-27 12:10:00,67.27,67.38,67.26,67.33,184870.0,66.5999,66.7088,66.59,66.6593,184870.0
2024-11-27 12:20:00,67.32,67.36,67.28,67.35,138146.0,66.6494,66.689,66.6098,66.6791,138146.0
2024-11-27 12:30:00,67.35,67.36,67.3,67.33,57592.0,66.6791,66.689,66.6296,66.6593,57592.0
2024-11-27 12:40:00,67.33,67.37,67.27,67.34,177652.0,66.6593,66.6989,66.5999,66.6692,177652.0
2024-11-27 12:50:00,67.35,67.37,67.33,67.34,57421.0,66.6791,66.6989,66.6593,66.6692,57421.0
2024-11-27 13:00:00,67.33,67.36,67.32,67.34,35608.0,66.6593,66.689,66.6494,66.6692,35608.0
2024-11-27 13:10:00,67.34,67.38,67.32,67.36,41294.0,66.6692,66.7088,66.6494,66.689,41294.0
2024-11-27 13:20:00,67.36,67.36,67.29,67.31,74641.0,66.689,66.689,66.6197,66.6395,74641.0
2024-11-27 13:30:00,67.31,67.33,67.29,67.32,76191.0,66.6395,66.6593,66.6197,66.6494,76191.0
2024-11-27 13:40:00,67.32,67.34,67.26,67.29,32391.0,66.6494,66.6692,66.59,66.6197,32391.0
2024-11-27 13:50:00,67.3,67.36,67.29,67.35,52876.0,66.6296,66.689,66.6197,66.6791,52876.0
2024-11-27 14:00:00,67.35,67.38,67.33,67.34,151563.0,66.6791,66.7088,66.6593,66.6692,151563.0
2024-11-27 14:10:00,67.34,67.38,67.33,67.36,71760.0,66.6692,66.7088,66.6593,66.689,71760.0
2024-11-27 14:20:00,67.34,67.35,67.31,67.31,52548.0,66.6692,66.6791,66.6395,66.6395,52548.0
2024-11-27 14:30:00,67.32,67.38,67.29,67.37,93127.0,66.6494,66.7088,66.6197,66.6989,93127.0
2024-11-27 14:40:00,67.37,67.38,67.34,67.37,102545.0,66.6989,66.7088,66.6692,66.6989,102545.0
2024-11-27 14:50:00,67.36,67.39,67.34,67.37,66440.0,66.689,66.7187,66.6692,66.6989,66440.0
2024-11-27 15:00:00,67.37,67.38,67.29,67.33,121133.0,66.6989,66.7088,66.6197,66.6593,121133.0
2024-11-27 15:10:00,67.32,67.35,67.29,67.34,62056.0,66.6494,66.6791,66.6197,66.6692,62056.0
2024-11-27 15:20:00,67.34,67.35,67.31,67.34,75470.0,66.6692,66.6791,66.6395,66.6692,75470.0
2024-11-27 15:30:00,67.34,67.36,67.3,67.31,129613.0,66.6692,66.689,66.6296,66.6395,129613.0
2024-11-27 15:40:00,67.31,67.36,67.28,67.35,144779.0,66.6395,66.689,66.6098,66.6791,144779.0
2024-11-27 15:50:00,67.35,67.36,67.3,67.33,368619.0,66.6791,66.689,66.6296,66.6593,368619.0
2024-11-29 09:30:00,67.6,67.9,67.6,67.67,411519.0,66.9266,67.2237,66.9266,66.9959,411519.0
2024-11-29 09:40:00,67.68,67.7,67.58,67.61,131841.0,67.0058,67.0257,66.9068,66.9365,131841.0
2024-11-29 09:50:00,67.61,67.66,67.5,67.5,151447.0,66.9365,66.986,66.8276,66.8276,151447.0
2024-11-29 10:00:00,67.5,67.62,67.48,67.53,120268.0,66.8276,66.9464,66.8078,66.8573,120268.0
2024-11-29 10:10:00,67.5,67.64,67.5,67.6,88080.0,66.8276,66.9662,66.8276,66.9266,88080.0
2024-11-29 10:20:00,67.6,67.66,67.56,67.58,53419.0,66.9266,66.986,66.887,66.9068,53419.0
2024-11-29 10:30:00,67.58,67.62,67.55,67.57,108547.0,66.9068,66.9464,66.8771,66.8969,108547.0
2024-11-29 10:40:00,67.58,67.67,67.54,67.67,84188.0,66.9068,66.9959,66.8672,66.9959,84188.0
2024-11-29 10:50:00,67.67,67.69,67.62,67.63,59737.0,66.9959,67.0158,66.9464,66.9563,59737.0
2024-11-29 11:00:00,67.63,67.65,67.58,67.59,98402.0,66.9563,66.9761,66.9068,66.9167,98402.0
2024-11-29 11:10:00,67.59,67.59,67.5,67.55,39945.0,66.9167,66.9167,66.8276,66.8771,39945.0
2024-11-29 11:20:00,67.55,67.6,67.52,67.58,49754.0,66.8771,66.9266,66.8474,66.9068,49754.0
2024-11-29 11:30:00,67.58,67.58,67.49,67.5,53666.0,66.9068,66.9068,66.8177,66.8276,53666.0
2024-11-29 11:40:00,67.51,67.53,67.5,67.53,58119.0,66.8375,66.8573,66.8276,66.8573,58119.0
2024-11-29 11:50:00,67.53,67.54,67.49,67.51,68272.0,66.8573,66.8672,66.8177,66.8375,68272.0
2024-11-29 12:00:00,67.51,67.55,67.49,67.54,163223.0,66.8375,66.8771,66.8177,66.8672,163223.0
2024-11-29 12:10:00,67.54,67.58,67.52,67.56,196786.0,66.8672,66.9068,66.8474,66.887,196786.0
2024-11-29 12:20:00,67.56,67.59,67.54,67.56,119911.0,66.887,66.9167,66.8672,66.887,119911.0
2024-11-29 12:30:00,67.56,67.62,67.56,67.6,125712.0,66.887,66.9464,66.887,66.9266,125712.0
2024-11-29 12:40:00,67.61,67.7,67.6,67.7,167779.0,66.9365,67.0257,66.9266,67.0257,167779.0
2024-11-29 12:50:00,67.7,67.7,67.37,67.42,329068.0,67.0257,67.0257,66.6989,66.7484,329068.0
2024-12-02 09:30:00,67.46,67.53,67.15,67.16,300393.0,66.788,66.8573,66.4811,66.491,300393.0
2024-12-02 09:40:00,67.17,67.32,67.15,67.17,201823.0,66.5009,66.6494,66.4811,66.5009,201823.0
2024-12-02 09:50:00,67.16,67.19,67.06,67.08,236654.0,66.491,66.5207,66.392,66.4118,236654.0
2024-12-02 10:00:00,67.09,67.16,66.97,67.12,785766.0,66.4217,66.491,66.3029,66.4514,785766.0
2024-12-02 10:10:00,67.12,67.22,67.1,67.22,114184.0,66.4514,66.5504,66.4316,66.5504,114184.0
2024-12-02 10:20:00,67.22,67.29,67.21,67.27,168713.0,66.5504,66.6197,66.5405,66.5999,168713.0
2024-12-02 10:30:00,67.25,67.36,67.2,67.2,167576.0,66.5801,66.689,66.5306,66.5306,167576.0
2024-12-02 10:40:00,67.21,67.22,67.11,67.14,408140.0,66.5405,66.5504,66.4415,66.4712,408140.0
2024-12-02 10:50:00,67.15,67.17,67.07,67.11,291031.0,66.4811,66.5009,66.4019,66.4415,291031.0
2024-12-02 11:00:00,67.12,67.19,67.04,67.19,153257.0,66.4514,66.5207,66.3722,66.5207,153257.0
2024-12-02 11:10:00,67.2,67.22,67.16,67.2,75267.0,66.5306,66.5504,66.491,66.5306,75267.0
2024-12-02 11:20:00,67.21,67.29,67.2,67.26,74053.0,66.5405,66.6197,66.5306,66.59,74053.0
2024-12-02 11:30:00,67.27,67.31,67.22,67.24,75256.0,66.5999,66.6395,66.5504,66.5702,75256.0
2024-12-02 11:40:00,67.23,67.27,67.19,67.22,112339.0,66.5603,66.5999,66.5207,66.5504,112339.0
2024-12-02 11:50:00,67.22,67.28,67.2,67.22,148224.0,66.5504,66.6098,66.5306,66.5504,148224.0
2024-12-02 12:00:00,67.22,67.24,67.2,67.22,108208.0,66.5504,66.5702,66.5306,66.5504,108208.0
2024-12-02 12:10:00,67.22,67.27,67.21,67.24,82145.0,66.5504,66.5999,66.5405,66.5702,82145.0
2024-12-02 12:20:00,67.22,67.26,67.21,67.23,90618.0,66.5504,66.59,66.5405,66.5603,90618.0
2024-12-02 12:30:00,67.23,67.24,67.21,67.24,50953.0,66.5603,66.5702,66.5405,66.5702,50953.0
2024-12-02 12:40:00,67.24,67.37,67.23,67.34,78693.0,66.5702,66.6989,66.5603,66.6692,78693.0
2024-12-02 12:50:00,67.35,67.37,67.31,67.33,111141.0,66.6791,66.6989,66.6395,66.6593,111141.0
2024-12-02 13:00:00,67.32,67.34,67.29,67.32,152188.0,66.6494,66.6692,66.6197,66.6494,152188.0
2024-12-02 13:10:00,67.32,67.35,67.3,67.35,185883.0,66.6494,66.6791,66.6296,66.6791,185883.0
2024-12-02 13:20:00,67.34,67.37,67.31,67.36,84559.0,66.6692,66.6989,66.6395,66.689,84559.0
2024-12-02 13:30:00,67.36,67.37,67.33,67.34,105132.0,66.689,66.6989,66.6593,66.6692,105132.0
2024-12-02 13:40:00,67.33,67.34,67.29,67.32,242315.0,66.6593,66.6692,66.6197,66.6494,242315.0
2024-12-02 13:50:00,67.31,67.37,67.31,67.34,163059.0,66.6395,66.6989,66.6395,66.6692,163059.0
2024-12-02 14:00:00,67.34,67.35,67.28,67.3,126963.0,66.6692,66.6791,66.6098,66.6296,126963.0
2024-12-02 14:10:00,67.3,67.3,67.21,67.22,97774.0,66.6296,66.6296,66.5405,66.5504,97774.0
2024-12-02 14:20:00,67.21,67.26,67.19,67.25,87290.0,66.5405,66.59,66.5207,66.5801,87290.0
2024-12-02 14:30:00,67.24,67.33,67.24,67.31,126087.0,66.5702,66.6593,66.5702,66.6395,126087.0
2024-12-02 14:40:00,67.31,67.31,67.28,67.28,250963.0,66.6395,66.6395,66.6098,66.6098,250963.0
2024-12-02 14:50:00,67.28,67.32,67.27,67.31,164100.0,66.6098,66.6494,66.5999,66.6395,164100.0
2024-12-02 15:00:00,67.3,67.3,67.26,67.28,142209.0,66.6296,66.6296,66.59,66.6098,142209.0
2024-12-02 15:10:00,67.28,67.36,67.25,67.34,341119.0,66.6098,66.689,66.5801,66.6692,341119.0
2024-12-02 15:20:00,67.34,67.36,67.31,67.34,99550.0,66.6692,66.689,66.6395,66.6692,99550.0
2024-12-02 15:30:00,67.33,67.35,67.31,67.33,152680.0,66.6593,66.6791,66.6395,66.6593,152680.0
2024-12-02 15:40:00,67.33,67.36,67.27,67.32,300223.0,66.6593,66.689,66.5999,66.6494,300223.0
2024-12-02 15:50:00,67.32,67.32,67.17,67.2,504427.0,66.6494,66.6494,66.5009,66.5306,504427.0
2024-12-03 09:30:00,67.21,67.37,67.04,67.09,322923.0,66.5405,66.6989,66.3722,66.4217,322923.0
2024-12-03 09:40:00,67.09,67.11,67.0,67.03,205043.0,66.4217,66.4415,66.3326,66.3623,205043.0
2024-12-03 09:50:00,67.02,67.05,66.98,67.01,107466.0,66.3524,66.3821,66.3128,66.3425,107466.0
2024-12-03 10:00:00,67.01,67.09,66.96,67.07,90763.0,66.3425,66.4217,66.293,66.4019,90763.0
2024-12-03 10:10:00,67.06,67.09,67.0,67.05,242082.0,66.392,66.4217,66.3326,66.3821,242082.0
2024-12-03 10:20:00,67.05,67.11,67.01,67.06,168727.0,66.3821,66.4415,66.3425,66.392,168727.0
2024-12-03 10:30:00,67.06,67.08,66.93,66.98,53835.0,66.392,66.4118,66.2633,66.3128,53835.0
2024-12-03 10:40:00,66.98,67.01,66.9,66.92,50527.0,66.3128,66.3425,66.2336,66.2534,50527.0
2024-12-03 10:50:00,66.91,66.93,66.85,66.91,63375.0,66.2435,66.2633,66.1841,66.2435,63375.0
2024-12-03 11:00:00,66.92,66.94,66.78,66.78,154706.0,66.2534,66.2732,66.1148,66.1148,154706.0
2024-12-03 11:10:00,66.79,66.8,66.76,66.8,50032.0,66.1247,66.1346,66.095,66.1346,50032.0
2024-12-03 11:20:00,66.8,66.86,66.77,66.85,82157.0,66.1346,66.194,66.1049,66.1841,82157.0
2024-12-03 11:30:00,66.84,66.86,66.77,66.77,507222.0,66.1742,66.194,66.1049,66.1049,507222.0
2024-12-03 11:40:00,66.78,66.81,66.75,66.8,201637.0,66.1148,66.1445,66.0851,66.1346,201637.0
2024-12-03 11:50:00,66.8,66.84,66.78,66.8,167638.0,66.1346,66.1742,66.1148,66.1346,167638.0
2024-12-03 12:00:00,66.81,66.84,66.78,66.84,46918.0,66.1445,66.1742,66.1148,66.1742,46918.0
2024-12-03 12:10:00,66.85,66.89,66.83,66.89,88739.0,66.1841,66.2237,66.1643,66.2237,88739.0
2024-12-03 12:20:00,66.89,66.97,66.88,66.95,62394.0,66.2237,66.3029,66.2138,66.2831,62394.0
2024-12-03 12:30:00,66.95,67.02,66.94,67.0,46196.0,66.2831,66.3524,66.2732,66.3326,46196.0
2024-12-03 12:40:00,67.01,67.08,66.99,67.08,71670.0,66.3425,66.4118,66.3227,66.4118,71670.0
2024-12-03 12:50:00,67.08,67.09,67.06,67.06,155844.0,66.4118,66.4217,66.392,66.392,155844.0
2024-12-03 13:00:00,67.06,67.07,67.01,67.01,51754.0,66.392,66.4019,66.3425,66.3425,51754.0
2024-12-03 13:10:00,67.02,67.04,66.99,67.03,43634.0,66.3524,66.3722,66.3227,66.3623,43634.0
2024-12-03 13:20:00,67.04,67.04,66.99,66.99,42782.0,66.3722,66.3722,66.3227,66.3227,42782.0
2024-12-03 13:30:00,66.99,66.99,66.92,66.92,161559.0,66.3227,66.3227,66.2534,66.2534,161559.0
2024-12-03 13:40:00,66.93,66.96,66.91,66.95,67243.0,66.2633,66.293,66.2435,66.2831,67243.0
2024-12-03 13:50:00,66.96,66.97,66.93,66.95,263467.0,66.293,66.3029,66.2633,66.2831,263467.0
2024-12-03 14:00:00,66.95,66.98,66.91,66.98,59769.0,66.2831,66.3128,66.2435,66.3128,59769.0
2024-12-03 14:10:00,66.98,66.98,66.93,66.95,53694.0,66.3128,66.3128,66.2633,66.2831,53694.0
2024-12-03 14:20:00,66.95,67.0,66.93,66.98,163223.0,66.2831,66.3326,66.2633,66.3128,163223.0
2024-12-03 14:30:00,66.99,67.03,66.98,67.02,59632.0,66.3227,66.3623,66.3128,66.3524,59632.0
2024-12-03 14:40:00,67.01,67.08,67.0,67.08,180565.0,66.3425,66.4118,66.3326,66.4118,180565.0
2024-12-03 14:50:00,67.08,67.09,67.05,67.08,144757.0,66.4118,66.4217,66.3821,66.4118,144757.0
2024-12-03 15:00:00,67.07,67.08,67.04,67.06,239348.0,66.4019,66.4118,66.3722,66.392,239348.0
2024-12-03 15:10:00,67.06,67.07,67.03,67.03,191297.0,66.392,66.4019,66.3623,66.3623,191297.0
2024-12-03 15:20:00,67.04,67.11,67.03,67.09,126084.0,66.3722,66.4415,66.3623,66.4217,126084.0
2024-12-03 15:30:00,67.09,67.09,67.04,67.06,99862.0,66.4217,66.4217,66.3722,66.392,99862.0
2024-12-03 15:40:00,67.05,67.06,67.0,67.03,152010.0,66.3821,66.392,66.3326,66.3623,152010.0
2024-12-03 15:50:00,67.03,67.1,66.93,67.01,858250.0,66.3623,66.4316,66.2633,66.3425,858250.0
2024-12-04 09:30:00,67.08,67.26,66.92,67.13,446090.0,66.4118,66.59,66.2534,66.4613,446090.0
2024-12-04 09:40:00,67.13,67.19,67.02,67.13,160267.0,66.4613,66.5207,66.3524,66.4613,160267.0
2024-12-04 09:50:00,67.13,67.2,67.1,67.19,148344.0,66.4613,66.5306,66.4316,66.5207,148344.0
2024-12-04 10:00:00,67.18,67.21,67.05,67.11,135880.0,66.5108,66.5405,66.3821,66.4415,135880.0
2024-12-04 10:10:00,67.11,67.16,66.92,66.96,107373.0,66.4415,66.491,66.2534,66.293,107373.0
2024-12-04 10:20:00,66.97,67.07,66.95,67.04,150547.0,66.3029,66.4019,66.2831,66.3722,150547.0
2024-12-04 10:30:00,67.02,67.13,67.02,67.09,220900.0,66.3524,66.4613,66.3524,66.4217,220900.0
2024-12-04 10:40:00,67.08,67.14,67.0,67.01,138821.0,66.4118,66.4712,66.3326,66.3425,138821.0
2024-12-04 10:50:00,67.02,67.08,66.96,67.07,163944.0,66.3524,66.4118,66.293,66.4019,163944.0
2024-12-04 11:00:00,67.08,67.12,67.04,67.06,375397.0,66.4118,66.4514,66.3722,66.392,375397.0
2024-12-04 11:10:00,67.06,67.13,67.04,67.13,170838.0,66.392,66.4613,66.3722,66.4613,170838.0
2024-12-04 11:20:00,67.12,67.15,67.11,67.13,165717.0,66.4514,66.4811,66.4415,66.4613,165717.0
2024-12-04 11:30:00,67.14,67.22,67.12,67.2,382707.0,66.4712,66.5504,66.4514,66.5306,382707.0
2024-12-04 11:40:00,67.2,67.21,67.14,67.16,119935.0,66.5306,66.5405,66.4712,66.491,119935.0
2024-12-04 11:50:00,67.16,67.21,67.15,67.16,665137.0,66.491,66.5405,66.4811,66.491,665137.0
2024-12-04 12:00:00,67.16,67.17,67.1,67.12,573437.0,66.491,66.5009,66.4316,66.4514,573437.0
2024-12-04 12:10:00,67.11,67.14,67.09,67.12,113219.0,66.4415,66.4712,66.4217,66.4514,113219.0
2024-12-04 12:20:00,67.11,67.16,67.08,67.11,279336.0,66.4415,66.491,66.4118,66.4415,279336.0
2024-12-04 12:30:00,67.11,67.13,67.07,67.1,278862.0,66.4415,66.4613,66.4019,66.4316,278862.0
2024-12-04 12:40:00,67.11,67.12,67.09,67.12,75412.0,66.4415,66.4514,66.4217,66.4514,75412.0
2024-12-04 12:50:00,67.12,67.14,67.11,67.12,84368.0,66.4514,66.4712,66.4415,66.4514,84368.0
2024-12-04 13:00:00,67.11,67.11,67.03,67.04,59650.0,66.4415,66.4415,66.3623,66.3722,59650.0
2024-12-04 13:10:00,67.04,67.06,66.96,66.97,62195.0,66.3722,66.392,66.293,66.3029,62195.0
2024-12-04 13:20:00,66.96,66.97,66.89,66.9,184433.0,66.293,66.3029,66.2237,66.2336,184433.0
2024-12-04 13:30:00,66.88,66.88,66.79,66.87,94827.0,66.2138,66.2138,66.1247,66.2039,94827.0
2024-12-04 13:40:00,66.87,66.96,66.86,66.95,49301.0,66.2039,66.293,66.194,66.2831,49301.0
2024-12-04 13:50:00,66.96,66.97,66.92,66.92,71315.0,66.293,66.3029,66.2534,66.2534,71315.0
2024-12-04 14:00:00,66.91,66.97,66.88,66.89,86870.0,66.2435,66.3029,66.2138,66.2237,86870.0
2024-12-04 14:10:00,66.9,66.94,66.88,66.94,158905.0,66.2336,66.2732,66.2138,66.2732,158905.0
2024-12-04 14:20:00,66.94,66.98,66.92,66.95,139728.0,66.2732,66.3128,66.2534,66.2831,139728.0
2024-12-04 14:30:00,66.96,67.02,66.93,67.01,120725.0,66.293,66.3524,66.2633,66.3425,120725.0
2024-12-04 14:40:00,67.01,67.03,66.98,66.99,87342.0,66.3425,66.3623,66.3128,66.3227,87342.0
2024-12-04 14:50:00,67.0,67.01,66.98,66.98,356064.0,66.3326,66.3425,66.3128,66.3128,356064.0
2024-12-04 15:00:00,66.99,67.04,66.97,67.04,130456.0,66.3227,66.3722,66.3029,66.3722,130456.0
2024-12-04 15:10:00,67.04,67.08,67.02,67.03,111386.0,66.3722,66.4118,66.3524,66.3623,111386.0
2024-12-04 15:20:00,67.04,67.09,67.03,67.04,113265.0,66.3722,66.4217,66.3623,66.3722,113265.0
2024-12-04 15:30:00,67.05,67.11,67.04,67.11,128336.0,66.3821,66.4415,66.3722,66.4415,128336.0
2024-12-04 15:40:00,67.11,67.18,67.08,67.18,221309.0,66.4415,66.5108,66.4118,66.5108,221309.0
2024-12-04 15:50:00,67.18,67.23,67.17,67.2,647116.0,66.5108,66.5603,66.5009,66.5306,647116.0
2024-12-05 09:30:00,67.2,67.24,66.95,67.08,268457.0,66.5306,66.5702,66.2831,66.4118,268457.0
2024-12-05 09:40:00,67.09,67.18,67.05,67.08,103369.0,66.4217,66.5108,66.3821,66.4118,103369.0
2024-12-05 09:50:00,67.08,67.2,67.07,67.19,68341.0,66.4118,66.5306,66.4019,66.5207,68341.0
2024-12-05 10:00:00,67.19,67.23,67.04,67.04,166428.0,66.5207,66.5603,66.3722,66.3722,166428.0
2024-12-05 10:10:00,67.05,67.05,66.86,66.9,103783.0,66.3821,66.3821,66.194,66.2336,103783.0
2024-12-05 10:20:00,66.9,66.93,66.77,66.77,92743.0,66.2336,66.2633,66.1049,66.1049,92743.0
2024-12-05 10:30:00,66.77,66.84,66.75,66.78,101446.0,66.1049,66.1742,66.0851,66.1148,101446.0
2024-12-05 10:40:00,66.8,66.92,66.77,66.91,90624.0,66.1346,66.2534,66.1049,66.2435,90624.0
2024-12-05 10:50:00,66.91,66.98,66.89,66.9,65216.0,66.2435,66.3128,66.2237,66.2336,65216.0
2024-12-05 11:00:00,66.9,66.95,66.87,66.92,71102.0,66.2336,66.2831,66.2039,66.2534,71102.0
2024-12-05 11:10:00,66.92,66.94,66.87,66.9,94378.0,66.2534,66.2732,66.2039,66.2336,94378.0
2024-12-05 11:20:00,66.9,67.01,66.88,67.01,96051.0,66.2336,66.3425,66.2138,66.3425,96051.0
2024-12-05 11:30:00,67.01,67.01,66.92,66.98,83923.0,66.3425,66.3425,66.2534,66.3128,83923.0
2024-12-05 11:40:00,66.98,67.0,66.93,66.95,58393.0,66.3128,66.3326,66.2633,66.2831,58393.0
2024-12-05 11:50:00,66.95,67.0,66.94,66.98,94929.0,66.2831,66.3326,66.2732,66.3128,94929.0
2024-12-05 12:00:00,66.99,67.02,66.94,67.0,74808.0,66.3227,66.3524,66.2732,66.3326,74808.0
2024-12-05 12:10:00,67.0,67.01,66.92,66.92,55381.0,66.3326,66.3425,66.2534,66.2534,55381.0
2024-12-05 12:20:00,66.93,66.96,66.91,66.92,75134.0,66.2633,66.293,66.2435,66.2534,75134.0
2024-12-05 12:30:00,66.92,66.95,66.88,66.9,70640.0,66.2534,66.2831,66.2138,66.2336,70640.0
2024-12-05 12:40:00,66.89,66.93,66.88,66.91,42751.0,66.2237,66.2633,66.2138,66.2435,42751.0
2024-12-05 12:50:00,66.91,66.96,66.9,66.93,67784.0,66.2435,66.293,66.2336,66.2633,67784.0
2024-12-05 13:00:00,66.94,66.94,66.87,66.88,325828.0,66.2732,66.2732,66.2039,66.2138,325828.0
2024-12-05 13:10:00,66.88,66.89,66.85,66.86,40749.0,66.2138,66.2237,66.1841,66.194,40749.0
2024-12-05 13:20:00,66.86,66.87,66.76,66.8,155597.0,66.194,66.2039,66.095,66.1346,155597.0
2024-12-05 13:30:00,66.8,66.83,66.76,66.83,80526.0,66.1346,66.1643,66.095,66.1643,80526.0
2024-12-05 13:40:00,66.82,66.86,66.79,66.84,359374.0,66.1544,66.194,66.1247,66.1742,359374.0
2024-12-05 13:50:00,66.83,66.84,66.8,66.8,88733.0,66.1643,66.1742,66.1346,66.1346,88733.0
2024-12-05 14:00:00,66.8,66.83,66.75,66.83,65748.0,66.1346,66.1643,66.0851,66.1643,65748.0
2024-12-05 14:10:00,66.83,66.83,66.77,66.78,143973.0,66.1643,66.1643,66.1049,66.1148,143973.0
2024-12-05 14:20:00,66.79,66.86,66.79,66.8,65506.0,66.1247,66.194,66.1247,66.1346,65506.0
2024-12-05 14:30:00,66.78,66.86,66.78,66.86,94879.0,66.1148,66.194,66.1148,66.194,94879.0
2024-12-05 14:40:00,66.86,66.86,66.81,66.84,111632.0,66.194,66.194,66.1445,66.1742,111632.0
2024-12-05 14:50:00,66.84,66.88,66.82,66.84,90529.0,66.1742,66.2138,66.1544,66.1742,90529.0
2024-12-05 15:00:00,66.84,66.86,66.79,66.84,125984.0,66.1742,66.194,66.1247,66.1742,125984.0
2024-12-05 15:10:00,66.84,66.85,66.81,66.83,69443.0,66.1742,66.1841,66.1445,66.1643,69443.0
2024-12-05 15:20:00,66.83,66.86,66.8,66.82,119057.0,66.1643,66.194,66.1346,66.1544,119057.0
2024-12-05 15:30:00,66.82,66.84,66.78,66.83,92355.0,66.1544,66.1742,66.1148,66.1643,92355.0
2024-12-05 15:40:00,66.83,66.83,66.71,66.72,93109.0,66.1643,66.1643,66.0455,66.0554,93109.0
2024-12-05 15:50:00,66.71,66.76,66.59,66.66,439142.0,66.0455,66.095,65.9267,65.996,439142.0
2024-12-06 09:30:00,67.11,67.13,67.0,67.08,378683.0,66.4415,66.4613,66.3326,66.4118,378683.0
2024-12-06 09:40:00,67.08,67.09,66.84,66.85,171603.0,66.4118,66.4217,66.1742,66.1841,171603.0
2024-12-06 09:50:00,66.86,66.94,66.81,66.88,153326.0,66.194,66.2732,66.1445,66.2138,153326.0
2024-12-06 10:00:00,66.88,66.95,66.8,66.9,151609.0,66.2138,66.2831,66.1346,66.2336,151609.0
2024-12-06 10:10:00,66.89,66.94,66.78,66.82,105828.0,66.2237,66.2732,66.1148,66.1544,105828.0
2024-12-06 10:20:00,66.81,66.81,66.71,66.75,138839.0,66.1445,66.1445,66.0455,66.0851,138839.0
2024-12-06 10:30:00,66.75,66.86,66.75,66.83,110379.0,66.0851,66.194,66.0851,66.1643,110379.0
2024-12-06 10:40:00,66.81,66.89,66.79,66.86,90029.0,66.1445,66.2237,66.1247,66.194,90029.0
2024-12-06 10:50:00,66.85,66.91,66.83,66.87,132969.0,66.1841,66.2435,66.1643,66.2039,132969.0
2024-12-06 11:00:00,66.87,66.87,66.71,66.73,58987.0,66.2039,66.2039,66.0455,66.0653,58987.0
2024-12-06 11:10:00,66.74,66.77,66.71,66.71,113501.0,66.0752,66.1049,66.0455,66.0455,113501.0
2024-12-06 11:20:00,66.71,66.73,66.64,66.64,149299.0,66.0455,66.0653,65.9762,65.9762,149299.0
2024-12-06 11:30:00,66.64,66.67,66.61,66.65,71278.0,65.9762,66.0059,65.9465,65.9861,71278.0
2024-12-06 11:40:00,66.64,66.69,66.63,66.67,58533.0,65.9762,66.0257,65.9663,66.0059,58533.0
2024-12-06 11:50:00,66.67,66.74,66.66,66.71,61644.0,66.0059,66.0752,65.996,66.0455,61644.0
2024-12-06 12:00:00,66.72,66.72,66.62,66.63,115692.0,66.0554,66.0554,65.9564,65.9663,115692.0
2024-12-06 12:10:00,66.63,66.64,66.58,66.61,81395.0,65.9663,65.9762,65.9168,65.9465,81395.0
2024-12-06 12:20:00,66.61,66.63,66.58,66.59,36064.0,65.9465,65.9663,65.9168,65.9267,36064.0
2024-12-06 12:30:00,66.6,66.61,66.55,66.58,70111.0,65.9366,65.9465,65.8871,65.9168,70111.0
2024-12-06 12:40:00,66.58,66.59,66.52,66.53,90388.0,65.9168,65.9267,65.8574,65.8673,90388.0
2024-12-06 12:50:00,66.53,66.58,66.52,66.57,84773.0,65.8673,65.9168,65.8574,65.9069,84773.0
2024-12-06 13:00:00,66.56,66.7,66.55,66.7,104146.0,65.897,66.0356,65.8871,66.0356,104146.0
2024-12-06 13:10:00,66.7,66.74,66.64,66.68,65498.0,66.0356,66.0752,65.9762,66.0158,65498.0
2024-12-06 13:20:00,66.67,66.69,66.64,66.65,353110.0,66.0059,66.0257,65.9762,65.9861,353110.0
2024-12-06 13:30:00,66.64,66.65,66.58,66.63,219524.0,65.9762,65.9861,65.9168,65.9663,219524.0
2024-12-06 13:40:00,66.63,66.65,66.58,66.64,102622.0,65.9663,65.9861,65.9168,65.9762,102622.0
2024-12-06 13:50:00,66.64,66.66,66.61,66.62,147182.0,65.9762,65.996,65.9465,65.9564,147182.0
2024-12-06 14:00:00,66.62,66.63,66.53,66.54,118495.0,65.9564,65.9663,65.8673,65.8772,118495.0
2024-12-06 14:10:00,66.53,66.54,66.49,66.52,109765.0,65.8673,65.8772,65.8277,65.8574,109765.0
2024-12-06 14:20:00,66.52,66.54,66.51,66.53,85105.0,65.8574,65.8772,65.8475,65.8673,85105.0
2024-12-06 14:30:00,66.53,66.54,66.5,66.53,86000.0,65.8673,65.8772,65.8376,65.8673,86000.0
2024-12-06 14:40:00,66.53,66.59,66.51,66.56,149214.0,65.8673,65.9267,65.8475,65.897,149214.0
2024-12-06 14:50:00,66.57,66.59,66.55,66.56,95121.0,65.9069,65.9267,65.8871,65.897,95121.0
2024-12-06 15:00:00,66.55,66.57,66.53,66.55,132645.0,65.8871,65.9069,65.8673,65.8871,132645.0
2024-12-06 15:10:00,66.55,66.59,66.54,66.55,116727.0,65.8871,65.9267,65.8772,65.8871,116727.0
2024-12-06 15:20:00,66.55,66.58,66.54,66.56,95223.0,65.8871,65.9168,65.8772,65.897,95223.0
2024-12-06 15:30:00,66.56,66.61,66.53,66.6,176594.0,65.897,65.9465,65.8673,65.9366,176594.0
2024-12-06 15:40:00,66.6,66.65,66.58,66.64,113759.0,65.9366,65.9861,65.9168,65.9762,113759.0
2024-12-06 15:50:00,66.63,66.73,66.63,66.66,779461.0,65.9663,66.0653,65.9663,65.996,779461.0
2024-12-09 09:30:00,66.95,67.05,66.82,66.95,1066667.0,66.2831,66.3821,66.1544,66.2831,1066667.0
2024-12-09 09:40:00,66.95,67.05,66.87,67.05,180757.0,66.2831,66.3821,66.2039,66.3821,180757.0
2024-12-09 09:50:00,67.04,67.07,66.97,66.99,165240.0,66.3722,66.4019,66.3029,66.3227,165240.0
2024-12-09 10:00:00,67.0,67.08,66.94,67.0,278695.0,66.3326,66.4118,66.2732,66.3326,278695.0
2024-12-09 10:10:00,67.0,67.08,66.98,67.01,275257.0,66.3326,66.4118,66.3128,66.3425,275257.0
2024-12-09 10:20:00,67.01,67.02,66.87,66.89,485743.0,66.3425,66.3524,66.2039,66.2237,485743.0
2024-12-09 10:30:00,66.88,66.91,66.77,66.77,127384.0,66.2138,66.2435,66.1049,66.1049,127384.0
2024-12-09 10:40:00,66.77,66.8,66.64,66.66,1305023.0,66.1049,66.1346,65.9762,65.996,1305023.0
2024-12-09 10:50:00,66.65,66.67,66.59,66.64,158479.0,65.9861,66.0059,65.9267,65.9762,158479.0
2024-12-09 11:00:00,66.64,66.66,66.46,66.46,102541.0,65.9762,65.996,65.798,65.798,102541.0
2024-12-09 11:10:00,66.46,66.56,66.44,66.55,69704.0,65.798,65.897,65.7782,65.8871,69704.0
2024-12-09 11:20:00,66.55,66.68,66.54,66.64,79182.0,65.8871,66.0158,65.8772,65.9762,79182.0
2024-12-09 11:30:00,66.64,66.65,66.59,66.64,109446.0,65.9762,65.9861,65.9267,65.9762,109446.0
2024-12-09 11:40:00,66.63,66.76,66.62,66.74,79578.0,65.9663,66.095,65.9564,66.0752,79578.0
2024-12-09 11:50:00,66.73,66.77,66.7,66.72,102853.0,66.0653,66.1049,66.0356,66.0554,102853.0
2024-12-09 12:00:00,66.72,66.73,66.65,66.65,52631.0,66.0554,66.0653,65.9861,65.9861,52631.0
2024-12-09 12:10:00,66.65,66.69,66.62,66.69,109319.0,65.9861,66.0257,65.9564,66.0257,109319.0
2024-12-09 12:20:00,66.68,66.68,66.59,66.63,88190.0,66.0158,66.0158,65.9267,65.9663,88190.0
2024-12-09 12:30:00,66.62,66.66,66.56,66.65,92872.0,65.9564,65.996,65.897,65.9861,92872.0
2024-12-09 12:40:00,66.64,66.7,66.64,66.69,51423.0,65.9762,66.0356,65.9762,66.0257,51423.0
2024-12-09 12:50:00,66.69,66.7,66.65,66.65,57218.0,66.0257,66.0356,65.9861,65.9861,57218.0
2024-12-09 13:00:00,66.64,66.67,66.61,66.65,59714.0,65.9762,66.0059,65.9465,65.9861,59714.0
2024-12-09 13:10:00,66.67,66.7,66.65,66.68,58429.0,66.0059,66.0356,65.9861,66.0158,58429.0
2024-12-09 13:20:00,66.68,66.7,66.63,66.65,49933.0,66.0158,66.0356,65.9663,65.9861,49933.0
2024-12-09 13:30:00,66.65,66.72,66.63,66.72,77306.0,65.9861,66.0554,65.9663,66.0554,77306.0
2024-12-09 13:40:00,66.72,66.74,66.69,66.73,77197.0,66.0554,66.0752,66.0257,66.0653,77197.0
2024-12-09 13:50:00,66.73,66.73,66.68,66.68,49230.0,66.0653,66.0653,66.0158,66.0158,49230.0
2024-12-09 14:00:00,66.68,66.68,66.58,66.61,168754.0,66.0158,66.0158,65.9168,65.9465,168754.0
2024-12-09 14:10:00,66.6,66.64,66.58,66.61,151714.0,65.9366,65.9762,65.9168,65.9465,151714.0
2024-12-09 14:20:00,66.61,66.66,66.6,66.63,102115.0,65.9465,65.996,65.9366,65.9663,102115.0
2024-12-09 14:30:00,66.63,66.65,66.59,66.61,191373.0,65.9663,65.9861,65.9267,65.9465,191373.0
2024-12-09 14:40:00,66.61,66.61,66.55,66.59,126580.0,65.9465,65.9465,65.8871,65.9267,126580.0
2024-12-09 14:50:00,66.59,66.61,66.55,66.59,207875.0,65.9267,65.9465,65.8871,65.9267,207875.0
2024-12-09 15:00:00,66.59,66.6,66.53,66.55,148236.0,65.9267,65.9366,65.8673,65.8871,148236.0
2024-12-09 15:10:00,66.55,66.57,66.49,66.52,168074.0,65.8871,65.9069,65.8277,65.8574,168074.0
2024-12-09 15:20:00,66.52,66.52,66.46,66.48,152880.0,65.8574,65.8574,65.798,65.8178,152880.0
2024-12-09 15:30:00,66.48,66.51,66.43,66.44,223331.0,65.8178,65.8475,65.7683,65.7782,223331.0
2024-12-09 15:40:00,66.44,66.46,66.35,66.37,146325.0,65.7782,65.798,65.6891,65.7089,146325.0
2024-12-09 15:50:00,66.37,66.42,66.32,66.37,742611.0,65.7089,65.7584,65.6594,65.7089,742611.0
2024-12-10 09:30:00,66.4,66.42,65.88,65.88,977906.0,65.7386,65.7584,65.2238,65.2238,977906.0
2024-12-10 09:40:00,65.87,65.9,65.73,65.87,286031.0,65.2139,65.2436,65.0753,65.2139,286031.0
2024-12-10 09:50:00,65.86,66.03,65.83,66.01,261008.0,65.204,65.3723,65.1743,65.3525,261008.0
2024-12-10 10:00:00,66.02,66.04,65.82,65.84,153240.0,65.3624,65.3822,65.1644,65.1842,153240.0
2024-12-10 10:10:00,65.84,65.97,65.84,65.92,62682.0,65.1842,65.3129,65.1842,65.2634,62682.0
2024-12-10 10:20:00,65.93,65.98,65.91,65.95,79801.0,65.2733,65.3228,65.2535,65.2931,79801.0
2024-12-10 10:30:00,65.95,66.13,65.94,66.12,244212.0,65.2931,65.4713,65.2832,65.4614,244212.0
2024-12-10 10:40:00,66.11,66.33,66.1,66.3,215492.0,65.4515,65.6693,65.4416,65.6396,215492.0
2024-12-10 10:50:00,66.3,66.34,66.24,66.32,95775.0,65.6396,65.6792,65.5802,65.6594,95775.0
2024-12-10 11:00:00,66.31,66.38,66.29,66.37,72984.0,65.6495,65.7188,65.6297,65.7089,72984.0
2024-12-10 11:10:00,66.38,66.43,66.31,66.31,130100.0,65.7188,65.7683,65.6495,65.6495,130100.0
2024-12-10 11:20:00,66.32,66.43,66.3,66.41,67494.0,65.6594,65.7683,65.6396,65.7485,67494.0
2024-12-10 11:30:00,66.41,66.41,66.33,66.34,128036.0,65.7485,65.7485,65.6693,65.6792,128036.0
2024-12-10 11:40:00,66.33,66.39,66.3,66.31,107624.0,65.6693,65.7287,65.6396,65.6495,107624.0
2024-12-10 11:50:00,66.31,66.35,66.29,66.34,117390.0,65.6495,65.6891,65.6297,65.6792,117390.0
2024-12-10 12:00:00,66.34,66.34,66.27,66.33,64221.0,65.6792,65.6792,65.6099,65.6693,64221.0
2024-12-10 12:10:00,66.33,66.38,66.33,66.36,45587.0,65.6693,65.7188,65.6693,65.699,45587.0
2024-12-10 12:20:00,66.35,66.36,66.28,66.29,131295.0,65.6891,65.699,65.6198,65.6297,131295.0
2024-12-10 12:30:00,66.29,66.41,66.28,66.4,109844.0,65.6297,65.7485,65.6198,65.7386,109844.0
2024-12-10 12:40:00,66.39,66.44,66.37,66.43,66987.0,65.7287,65.7782,65.7089,65.7683,66987.0
2024-12-10 12:50:00,66.43,66.44,66.31,66.31,62201.0,65.7683,65.7782,65.6495,65.6495,62201.0
2024-12-10 13:00:00,66.31,66.32,66.26,66.3,64497.0,65.6495,65.6594,65.6,65.6396,64497.0
2024-12-10 13:10:00,66.28,66.33,66.28,66.31,60145.0,65.6198,65.6693,65.6198,65.6495,60145.0
2024-12-10 13:20:00,66.31,66.34,66.29,66.29,70523.0,65.6495,65.6792,65.6297,65.6297,70523.0
2024-12-10 13:30:00,66.28,66.33,66.26,66.33,111891.0,65.6198,65.6693,65.6,65.6693,111891.0
2024-12-10 13:40:00,66.33,66.35,66.28,66.32,110938.0,65.6693,65.6891,65.6198,65.6594,110938.0
2024-12-10 13:50:00,66.31,66.31,66.26,66.27,72968.0,65.6495,65.6495,65.6,65.6099,72968.0
2024-12-10 14:00:00,66.26,66.27,66.23,66.24,150760.0,65.6,65.6099,65.5703,65.5802,150760.0
2024-12-10 14:10:00,66.25,66.29,66.21,66.28,120641.0,65.5901,65.6297,65.5505,65.6198,120641.0
2024-12-10 14:20:00,66.28,66.31,66.26,66.3,50663.0,65.6198,65.6495,65.6,65.6396,50663.0
2024-12-10 14:30:00,66.29,66.31,66.25,66.3,134421.0,65.6297,65.6495,65.5901,65.6396,134421.0
2024-12-10 14:40:00,66.3,66.34,66.28,66.3,68180.0,65.6396,65.6792,65.6198,65.6396,68180.0
2024-12-10 14:50:00,66.3,66.32,66.28,66.31,122683.0,65.6396,65.6594,65.6198,65.6495,122683.0
2024-12-10 15:00:00,66.31,66.31,66.18,66.2,141540.0,65.6495,65.6495,65.5208,65.5406,141540.0
2024-12-10 15:10:00,66.2,66.2,66.08,66.09,119960.0,65.5406,65.5406,65.4218,65.4317,119960.0
2024-12-10 15:20:00,66.09,66.1,65.99,66.0,112139.0,65.4317,65.4416,65.3327,65.3426,112139.0
2024-12-10 15:30:00,65.99,65.99,65.88,65.92,263198.0,65.3327,65.3327,65.2238,65.2634,263198.0
2024-12-10 15:40:00,65.93,65.96,65.86,65.87,166464.0,65.2733,65.303,65.204,65.2139,166464.0
2024-12-10 15:50:00,65.87,65.95,65.85,65.91,504619.0,65.2139,65.2931,65.1941,65.2535,504619.0
2024-12-11 09:30:00,66.39,66.46,66.23,66.33,311741.0,65.7287,65.798,65.5703,65.6693,311741.0
2024-12-11 09:40:00,66.33,66.47,66.25,66.47,233226.0,65.6693,65.8079,65.5901,65.8079,233226.0
2024-12-11 09:50:00,66.46,66.49,66.27,66.28,61330.0,65.798,65.8277,65.6099,65.6198,61330.0
2024-12-11 10:00:00,66.29,66.32,66.17,66.2,158573.0,65.6297,65.6594,65.5109,65.5406,158573.0
2024-12-11 10:10:00,66.19,66.28,66.18,66.27,131734.0,65.5307,65.6198,65.5208,65.6099,131734.0
2024-12-11 10:20:00,66.27,66.31,66.18,66.2,56920.0,65.6099,65.6495,65.5208,65.5406,56920.0
2024-12-11 10:30:00,66.19,66.22,66.07,66.13,140806.0,65.5307,65.5604,65.4119,65.4713,140806.0
2024-12-11 10:40:00,66.13,66.22,66.12,66.2,140652.0,65.4713,65.5604,65.4614,65.5406,140652.0
2024-12-11 10:50:00,66.2,66.24,66.18,66.18,161571.0,65.5406,65.5802,65.5208,65.5208,161571.0
2024-12-11 11:00:00,66.18,66.21,66.12,66.14,82740.0,65.5208,65.5505,65.4614,65.4812,82740.0
2024-12-11 11:10:00,66.14,66.21,66.12,66.21,137173.0,65.4812,65.5505,65.4614,65.5505,137173.0
2024-12-11 11:20:00,66.21,66.29,66.2,66.28,76003.0,65.5505,65.6297,65.5406,65.6198,76003.0
2024-12-11 11:30:00,66.27,66.31,66.23,66.31,56861.0,65.6099,65.6495,65.5703,65.6495,56861.0
2024-12-11 11:40:00,66.31,66.39,66.3,66.38,101762.0,65.6495,65.7287,65.6396,65.7188,101762.0
2024-12-11 11:50:00,66.38,66.43,66.33,66.41,72736.0,65.7188,65.7683,65.6693,65.7485,72736.0
2024-12-11 12:00:00,66.4,66.43,66.36,66.42,86872.0,65.7386,65.7683,65.699,65.7584,86872.0
2024-12-11 12:10:00,66.42,66.45,66.34,66.35,52765.0,65.7584,65.7881,65.6792,65.6891,52765.0
2024-12-11 12:20:00,66.36,66.37,66.29,66.3,178105.0,65.699,65.7089,65.6297,65.6396,178105.0
2024-12-11 12:30:00,66.3,66.33,66.27,66.3,154730.0,65.6396,65.6693,65.6099,65.6396,154730.0
2024-12-11 12:40:00,66.31,66.37,66.3,66.36,86580.0,65.6495,65.7089,65.6396,65.699,86580.0
2024-12-11 12:50:00,66.36,66.39,66.35,66.38,185507.0,65.699,65.7287,65.6891,65.7188,185507.0
2024-12-11 13:00:00,66.39,66.46,66.39,66.41,102241.0,65.7287,65.798,65.7287,65.7485,102241.0
2024-12-11 13:10:00,66.41,66.43,66.38,66.42,43747.0,65.7485,65.7683,65.7188,65.7584,43747.0
2024-12-11 13:20:00,66.42,66.49,66.39,66.48,122908.0,65.7584,65.8277,65.7287,65.8178,122908.0
2024-12-11 13:30:00,66.48,66.51,66.41,66.44,56751.0,65.8178,65.8475,65.7485,65.7782,56751.0
2024-12-11 13:40:00,66.44,66.46,66.39,66.4,55101.0,65.7782,65.798,65.7287,65.7386,55101.0
2024-12-11 13:50:00,66.4,66.4,66.35,66.37,80366.0,65.7386,65.7386,65.6891,65.7089,80366.0
2024-12-11 14:00:00,66.37,66.43,66.35,66.4,61889.0,65.7089,65.7683,65.6891,65.7386,61889.0
2024-12-11 14:10:00,66.4,66.45,66.38,66.42,68673.0,65.7386,65.7881,65.7188,65.7584,68673.0
2024-12-11 14:20:00,66.43,66.48,66.42,66.48,87931.0,65.7683,65.8178,65.7584,65.8178,87931.0
2024-12-11 14:30:00,66.48,66.52,66.44,66.5,82010.0,65.8178,65.8574,65.7782,65.8376,82010.0
2024-12-11 14:40:00,66.5,66.52,66.46,66.46,80845.0,65.8376,65.8574,65.798,65.798,80845.0
2024-12-11 14:50:00,66.47,66.53,66.46,66.5,111006.0,65.8079,65.8673,65.798,65.8376,111006.0
2024-12-11 15:00:00,66.5,66.5,66.41,66.44,119233.0,65.8376,65.8376,65.7485,65.7782,119233.0
2024-12-11 15:10:00,66.43,66.46,66.42,66.44,262133.0,65.7683,65.798,65.7584,65.7782,262133.0
2024-12-11 15:20:00,66.43,66.44,66.4,66.42,114589.0,65.7683,65.7782,65.7386,65.7584,114589.0
2024-12-11 15:30:00,66.42,66.44,66.38,66.43,183565.0,65.7584,65.7782,65.7188,65.7683,183565.0
2024-12-11 15:40:00,66.43,66.44,66.37,66.42,208392.0,65.7683,65.7782,65.7089,65.7584,208392.0
2024-12-11 15:50:00,66.42,66.43,66.32,66.32,665887.0,65.7584,65.7683,65.6594,65.6594,665887.0
2024-12-12 09:30:00,66.22,66.35,66.16,66.27,347874.0,65.5604,65.6891,65.501,65.6099,347874.0
2024-12-12 09:40:00,66.26,66.42,66.22,66.41,164741.0,65.6,65.7584,65.5604,65.7485,164741.0
2024-12-12 09:50:00,66.41,66.42,66.17,66.23,119759.0,65.7485,65.7584,65.5109,65.5703,119759.0
2024-12-12 10:00:00,66.24,66.26,66.08,66.11,171914.0,65.5802,65.6,65.4218,65.4515,171914.0
2024-12-12 10:10:00,66.11,66.17,66.07,66.17,101203.0,65.4515,65.5109,65.4119,65.5109,101203.0
2024-12-12 10:20:00,66.18,66.21,66.15,66.16,58414.0,65.5208,65.5505,65.4911,65.501,58414.0
2024-12-12 10:30:00,66.15,66.2,66.09,66.09,106131.0,65.4911,65.5406,65.4317,65.4317,106131.0
2024-12-12 10:40:00,66.08,66.1,65.99,66.0,174521.0,65.4218,65.4416,65.3327,65.3426,174521.0
2024-12-12 10:50:00,66.0,66.22,65.98,66.2,98562.0,65.3426,65.5604,65.3228,65.5406,98562.0
2024-12-12 11:00:00,66.2,66.25,66.16,66.2,61744.0,65.5406,65.5901,65.501,65.5406,61744.0
2024-12-12 11:10:00,66.21,66.22,66.16,66.21,66124.0,65.5505,65.5604,65.501,65.5505,66124.0
2024-12-12 11:20:00,66.2,66.23,66.17,66.23,67885.0,65.5406,65.5703,65.5109,65.5703,67885.0
2024-12-12 11:30:00,66.22,66.26,66.2,66.21,45004.0,65.5604,65.6,65.5406,65.5505,45004.0
2024-12-12 11:40:00,66.2,66.22,66.12,66.16,41189.0,65.5406,65.5604,65.4614,65.501,41189.0
2024-12-12 11:50:00,66.17,66.17,66.09,66.09,66512.0,65.5109,65.5109,65.4317,65.4317,66512.0
2024-12-12 12:00:00,66.11,66.17,66.09,66.17,113576.0,65.4515,65.5109,65.4317,65.5109,113576.0
2024-12-12 12:10:00,66.16,66.3,66.15,66.28,98261.0,65.501,65.6396,65.4911,65.6198,98261.0
2024-12-12 12:20:00,66.28,66.29,66.21,66.23,99550.0,65.6198,65.6297,65.5505,65.5703,99550.0
2024-12-12 12:30:00,66.23,66.25,66.16,66.2,61716.0,65.5703,65.5901,65.501,65.5406,61716.0
2024-12-12 12:40:00,66.19,66.23,66.15,66.19,121732.0,65.5307,65.5703,65.4911,65.5307,121732.0
2024-12-12 12:50:00,66.19,66.25,66.15,66.25,109364.0,65.5307,65.5901,65.4911,65.5901,109364.0
2024-12-12 13:00:00,66.24,66.29,66.21,66.29,82988.0,65.5802,65.6297,65.5505,65.6297,82988.0
2024-12-12 13:10:00,66.29,66.3,66.24,66.27,64082.0,65.6297,65.6396,65.5802,65.6099,64082.0
2024-12-12 13:20:00,66.27,66.29,66.22,66.23,111900.0,65.6099,65.6297,65.5604,65.5703,111900.0
2024-12-12 13:30:00,66.23,66.24,66.17,66.19,47267.0,65.5703,65.5802,65.5109,65.5307,47267.0
2024-12-12 13:40:00,66.2,66.21,66.16,66.2,68017.0,65.5406,65.5505,65.501,65.5406,68017.0
2024-12-12 13:50:00,66.2,66.23,66.18,66.2,141173.0,65.5406,65.5703,65.5208,65.5406,141173.0
2024-12-12 14:00:00,66.19,66.26,66.16,66.21,145835.0,65.5307,65.6,65.501,65.5505,145835.0
2024-12-12 14:10:00,66.2,66.22,66.12,66.13,158771.0,65.5406,65.5604,65.4614,65.4713,158771.0
2024-12-12 14:20:00,66.13,66.13,66.06,66.07,240915.0,65.4713,65.4713,65.402,65.4119,240915.0
2024-12-12 14:30:00,66.06,66.13,66.06,66.13,108472.0,65.402,65.4713,65.402,65.4713,108472.0
2024-12-12 14:40:00,66.13,66.14,66.09,66.1,93571.0,65.4713,65.4812,65.4317,65.4416,93571.0
2024-12-12 14:50:00,66.11,66.14,66.08,66.13,106811.0,65.4515,65.4812,65.4218,65.4713,106811.0
2024-12-12 15:00:00,66.13,66.14,66.08,66.13,163201.0,65.4713,65.4812,65.4218,65.4713,163201.0
2024-12-12 15:10:00,66.13,66.14,66.09,66.11,126016.0,65.4713,65.4812,65.4317,65.4515,126016.0
2024-12-12 15:20:00,66.11,66.14,66.07,66.08,393716.0,65.4515,65.4812,65.4119,65.4218,393716.0
2024-12-12 15:30:00,66.08,66.1,66.04,66.06,164782.0,65.4218,65.4416,65.3822,65.402,164782.0
2024-12-12 15:40:00,66.06,66.06,66.0,66.01,186119.0,65.402,65.402,65.3426,65.3525,186119.0
2024-12-12 15:50:00,66.01,66.05,65.93,65.95,460891.0,65.3525,65.3921,65.2733,65.2931,460891.0
2024-12-13 09:30:00,65.95,66.01,65.82,66.01,518008.0,65.2931,65.3525,65.1644,65.3525,518008.0
2024-12-13 09:40:00,66.01,66.03,65.8,65.86,161117.0,65.3525,65.3723,65.1446,65.204,161117.0
2024-12-13 09:50:00,65.85,65.87,65.71,65.72,268291.0,65.1941,65.2139,65.0555,65.0654,268291.0
2024-12-13 10:00:00,65.73,65.79,65.68,65.73,202578.0,65.0753,65.1347,65.0258,65.0753,202578.0
2024-12-13 10:10:00,65.74,65.74,65.62,65.64,357017.0,65.0852,65.0852,64.9664,64.9862,357017.0
2024-12-13 10:20:00,65.65,65.72,65.6,65.71,133461.0,64.9961,65.0654,64.9466,65.0555,133461.0
2024-12-13 10:30:00,65.7,65.73,65.65,65.7,179875.0,65.0456,65.0753,64.9961,65.0456,179875.0
2024-12-13 10:40:00,65.7,65.7,65.57,65.61,115393.0,65.0456,65.0456,64.9169,64.9565,115393.0
2024-12-13 10:50:00,65.61,65.63,65.57,65.59,95781.0,64.9565,64.9763,64.9169,64.9367,95781.0
2024-12-13 11:00:00,65.6,65.63,65.53,65.63,106404.0,64.9466,64.9763,64.8773,64.9763,106404.0
2024-12-13 11:10:00,65.63,65.65,65.57,65.62,84492.0,64.9763,64.9961,64.9169,64.9664,84492.0
2024-12-13 11:20:00,65.62,65.7,65.61,65.7,64795.0,64.9664,65.0456,64.9565,65.0456,64795.0
2024-12-13 11:30:00,65.69,65.77,65.69,65.72,88514.0,65.0357,65.1149,65.0357,65.0654,88514.0
2024-12-13 11:40:00,65.72,65.75,65.66,65.67,43008.0,65.0654,65.0951,65.006,65.0159,43008.0
2024-12-13 11:50:00,65.67,65.7,65.64,65.69,98452.0,65.0159,65.0456,64.9862,65.0357,98452.0
2024-12-13 12:00:00,65.69,65.69,65.58,65.59,58778.0,65.0357,65.0357,64.9268,64.9367,58778.0
2024-12-13 12:10:00,65.59,65.61,65.5,65.52,71977.0,64.9367,64.9565,64.8476,64.8674,71977.0
2024-12-13 12:20:00,65.51,65.53,65.46,65.47,55531.0,64.8575,64.8773,64.808,64.8179,55531.0
2024-12-13 12:30:00,65.47,65.48,65.37,65.38,60249.0,64.8179,64.8278,64.7189,64.7288,60249.0
2024-12-13 12:40:00,65.37,65.44,65.35,65.42,93354.0,64.7189,64.7882,64.6991,64.7684,93354.0
2024-12-13 12:50:00,65.42,65.52,65.4,65.47,122175.0,64.7684,64.8674,64.7486,64.8179,122175.0
2024-12-13 13:00:00,65.47,65.5,65.43,65.46,57697.0,64.8179,64.8476,64.7783,64.808,57697.0
2024-12-13 13:10:00,65.46,65.53,65.44,65.52,185698.0,64.808,64.8773,64.7882,64.8674,185698.0
2024-12-13 13:20:00,65.52,65.56,65.49,65.53,83066.0,64.8674,64.907,64.8377,64.8773,83066.0
2024-12-13 13:30:00,65.53,65.55,65.5,65.55,84562.0,64.8773,64.8971,64.8476,64.8971,84562.0
2024-12-13 13:40:00,65.54,65.55,65.51,65.53,40933.0,64.8872,64.8971,64.8575,64.8773,40933.0
2024-12-13 13:50:00,65.52,65.53,65.48,65.48,54933.0,64.8674,64.8773,64.8278,64.8278,54933.0
2024-12-13 14:00:00,65.48,65.54,65.46,65.54,57767.0,64.8278,64.8872,64.808,64.8872,57767.0
2024-12-13 14:10:00,65.54,65.55,65.49,65.51,79622.0,64.8872,64.8971,64.8377,64.8575,79622.0
2024-12-13 14:20:00,65.52,65.52,65.46,65.47,80967.0,64.8674,64.8674,64.808,64.8179,80967.0
2024-12-13 14:30:00,65.48,65.54,65.47,65.53,94709.0,64.8278,64.8872,64.8179,64.8773,94709.0
2024-12-13 14:40:00,65.53,65.57,65.51,65.52,119991.0,64.8773,64.9169,64.8575,64.8674,119991.0
2024-12-13 14:50:00,65.52,65.56,65.52,65.55,113704.0,64.8674,64.907,64.8674,64.8971,113704.0
2024-12-13 15:00:00,65.55,65.55,65.52,65.53,101872.0,64.8971,64.8971,64.8674,64.8773,101872.0
2024-12-13 15:10:00,65.54,65.57,65.53,65.55,93912.0,64.8872,64.9169,64.8773,64.8971,93912.0
2024-12-13 15:20:00,65.54,65.61,65.53,65.54,201971.0,64.8872,64.9565,64.8773,64.8872,201971.0
2024-12-13 15:30:00,65.54,65.65,65.53,65.65,139749.0,64.8872,64.9961,64.8773,64.9961,139749.0
2024-12-13 15:40:00,65.64,65.65,65.6,65.62,111713.0,64.9862,64.9961,64.9466,64.9664,111713.0
2024-12-13 15:50:00,65.62,65.66,65.59,65.63,253601.0,64.9664,65.006,64.9367,64.9763,253601.0
2024-12-16 09:30:00,65.66,65.66,65.4,65.6,437779.0,65.006,65.006,64.7486,64.9466,437779.0
2024-12-16 09:40:00,65.58,65.87,65.57,65.87,285186.0,64.9268,65.2139,64.9169,65.2139,285186.0
2024-12-16 09:50:00,65.86,65.9,65.77,65.84,289810.0,65.204,65.2436,65.1149,65.1842,289810.0
2024-12-16 10:00:00,65.84,66.0,65.84,65.97,176911.0,65.1842,65.3426,65.1842,65.3129,176911.0
2024-12-16 10:10:00,65.96,65.98,65.77,65.81,161748.0,65.303,65.3228,65.1149,65.1545,161748.0
2024-12-16 10:20:00,65.81,65.92,65.72,65.87,253306.0,65.1545,65.2634,65.0654,65.2139,253306.0
2024-12-16 10:30:00,65.88,65.98,65.86,65.92,220413.0,65.2238,65.3228,65.204,65.2634,220413.0
2024-12-16 10:40:00,65.92,66.0,65.9,65.98,208218.0,65.2634,65.3426,65.2436,65.3228,208218.0
2024-12-16 10:50:00,65.98,66.02,65.93,65.95,476667.0,65.3228,65.3624,65.2733,65.2931,476667.0
2024-12-16 11:00:00,65.95,65.95,65.82,65.89,381933.0,65.2931,65.2931,65.1644,65.2337,381933.0
2024-12-16 11:10:00,65.89,65.9,65.8,65.84,97640.0,65.2337,65.2436,65.1446,65.1842,97640.0
2024-12-16 11:20:00,65.84,65.85,65.74,65.77,132321.0,65.1842,65.1941,65.0852,65.1149,132321.0
2024-12-16 11:30:00,65.77,65.79,65.73,65.73,62646.0,65.1149,65.1347,65.0753,65.0753,62646.0
2024-12-16 11:40:00,65.75,65.8,65.7,65.8,106940.0,65.0951,65.1446,65.0456,65.1446,106940.0
2024-12-16 11:50:00,65.8,65.84,65.74,65.75,78051.0,65.1446,65.1842,65.0852,65.0951,78051.0
2024-12-16 12:00:00,65.75,65.79,65.7,65.78,91141.0,65.0951,65.1347,65.0456,65.1248,91141.0
2024-12-16 12:10:00,65.78,65.84,65.78,65.8,94268.0,65.1248,65.1842,65.1248,65.1446,94268.0
2024-12-16 12:20:00,65.79,65.83,65.77,65.79,49992.0,65.1347,65.1743,65.1149,65.1347,49992.0
2024-12-16 12:30:00,65.79,65.79,65.74,65.78,99701.0,65.1347,65.1347,65.0852,65.1248,99701.0
2024-12-16 12:40:00,65.78,65.8,65.74,65.78,95711.0,65.1248,65.1446,65.0852,65.1248,95711.0
2024-12-16 12:50:00,65.77,65.84,65.76,65.84,72866.0,65.1149,65.1842,65.105,65.1842,72866.0
2024-12-16 13:00:00,65.85,65.88,65.83,65.87,93311.0,65.1941,65.2238,65.1743,65.2139,93311.0
2024-12-16 13:10:00,65.88,65.88,65.82,65.84,72329.0,65.2238,65.2238,65.1644,65.1842,72329.0
2024-12-16 13:20:00,65.83,65.87,65.83,65.84,126504.0,65.1743,65.2139,65.1743,65.1842,126504.0
2024-12-16 13:30:00,65.84,65.85,65.81,65.82,130740.0,65.1842,65.1941,65.1545,65.1644,130740.0
2024-12-16 13:40:00,65.83,65.87,65.81,65.85,127373.0,65.1743,65.2139,65.1545,65.1941,127373.0
2024-12-16 13:50:00,65.85,65.89,65.85,65.87,125836.0,65.1941,65.2337,65.1941,65.2139,125836.0
2024-12-16 14:00:00,65.86,65.88,65.82,65.84,131099.0,65.204,65.2238,65.1644,65.1842,131099.0
2024-12-16 14:10:00,65.85,65.86,65.81,65.82,174973.0,65.1941,65.204,65.1545,65.1644,174973.0
2024-12-16 14:20:00,65.81,65.82,65.75,65.76,159058.0,65.1545,65.1644,65.0951,65.105,159058.0
2024-12-16 14:30:00,65.77,65.78,65.73,65.77,250805.0,65.1149,65.1248,65.0753,65.1149,250805.0
2024-12-16 14:40:00,65.77,65.79,65.75,65.76,126616.0,65.1149,65.1347,65.0951,65.105,126616.0
2024-12-16 14:50:00,65.76,65.86,65.74,65.85,199505.0,65.105,65.204,65.0852,65.1941,199505.0
2024-12-16 15:00:00,65.84,65.85,65.76,65.78,151072.0,65.1842,65.1941,65.105,65.1248,151072.0
2024-12-16 15:10:00,65.78,65.8,65.76,65.78,200146.0,65.1248,65.1446,65.105,65.1248,200146.0
2024-12-16 15:20:00,65.78,65.78,65.7,65.7,179810.0,65.1248,65.1248,65.0456,65.0456,179810.0
2024-12-16 15:30:00,65.7,65.72,65.6,65.61,148908.0,65.0456,65.0654,64.9466,64.9565,148908.0
2024-12-16 15:40:00,65.61,65.63,65.57,65.62,237529.0,64.9565,64.9763,64.9169,64.9664,237529.0
2024-12-16 15:50:00,65.61,65.67,65.56,65.62,812579.0,64.9565,65.0159,64.907,64.9664,812579.0
2024-12-17 09:30:00,64.95,65.26,64.9,65.17,398390.0,64.5689,64.8771,64.5192,64.7876,398390.0
2024-12-17 09:40:00,65.15,65.16,64.93,64.97,245170.0,64.7677,64.7776,64.549,64.5888,245170.0
2024-12-17 09:50:00,64.96,65.06,64.91,65.03,146219.0,64.5788,64.6782,64.5291,64.6484,146219.0
2024-12-17 10:00:00,65.02,65.03,64.77,64.79,246645.0,64.6385,64.6484,64.3899,64.4098,246645.0
2024-12-17 10:10:00,64.78,64.8,64.67,64.76,200069.0,64.3999,64.4198,64.2905,64.38,200069.0
2024-12-17 10:20:00,64.76,64.77,64.63,64.66,165661.0,64.38,64.3899,64.2508,64.2806,165661.0
2024-12-17 10:30:00,64.66,64.72,64.62,64.72,203112.0,64.2806,64.3402,64.2408,64.3402,203112.0
2024-12-17 10:40:00,64.71,64.73,64.61,64.63,172120.0,64.3303,64.3502,64.2309,64.2508,172120.0
2024-12-17 10:50:00,64.64,64.72,64.58,64.71,251489.0,64.2607,64.3402,64.201,64.3303,251489.0
2024-12-17 11:00:00,64.7,64.81,64.7,64.79,220929.0,64.3203,64.4297,64.3203,64.4098,220929.0
2024-12-17 11:10:00,64.79,64.83,64.68,64.73,107363.0,64.4098,64.4496,64.3005,64.3502,107363.0
2024-12-17 11:20:00,64.73,64.74,64.63,64.69,138203.0,64.3502,64.3601,64.2508,64.3104,138203.0
2024-12-17 11:30:00,64.68,64.73,64.66,64.72,143278.0,64.3005,64.3502,64.2806,64.3402,143278.0
2024-12-17 11:40:00,64.73,64.77,64.69,64.75,172552.0,64.3502,64.3899,64.3104,64.3701,172552.0
2024-12-17 11:50:00,64.75,64.79,64.71,64.75,113414.0,64.3701,64.4098,64.3303,64.3701,113414.0
2024-12-17 12:00:00,64.76,64.77,64.62,64.62,429659.0,64.38,64.3899,64.2408,64.2408,429659.0
2024-12-17 12:10:00,64.63,64.68,64.59,64.65,193668.0,64.2508,64.3005,64.211,64.2706,193668.0
2024-12-17 12:20:00,64.66,64.72,64.64,64.65,174342.0,64.2806,64.3402,64.2607,64.2706,174342.0
2024-12-17 12:30:00,64.65,64.67,64.62,64.66,151323.0,64.2706,64.2905,64.2408,64.2806,151323.0
2024-12-17 12:40:00,64.67,64.69,64.64,64.68,146775.0,64.2905,64.3104,64.2607,64.3005,146775.0
2024-12-17 12:50:00,64.68,64.74,64.67,64.73,174627.0,64.3005,64.3601,64.2905,64.3502,174627.0
2024-12-17 13:00:00,64.73,64.75,64.66,64.67,125959.0,64.3502,64.3701,64.2806,64.2905,125959.0
2024-12-17 13:10:00,64.67,64.68,64.62,64.62,94208.0,64.2905,64.3005,64.2408,64.2408,94208.0
2024-12-17 13:20:00,64.62,64.64,64.59,64.62,137738.0,64.2408,64.2607,64.211,64.2408,137738.0
2024-12-17 13:30:00,64.62,64.63,64.57,64.6,84306.0,64.2408,64.2508,64.1911,64.2209,84306.0
2024-12-17 13:40:00,64.61,64.65,64.59,64.63,86481.0,64.2309,64.2706,64.211,64.2508,86481.0
2024-12-17 13:50:00,64.63,64.71,64.62,64.69,134300.0,64.2508,64.3303,64.2408,64.3104,134300.0
2024-12-17 14:00:00,64.69,64.7,64.65,64.68,114561.0,64.3104,64.3203,64.2706,64.3005,114561.0
2024-12-17 14:10:00,64.67,64.68,64.64,64.66,96145.0,64.2905,64.3005,64.2607,64.2806,96145.0
2024-12-17 14:20:00,64.66,64.66,64.59,64.59,104387.0,64.2806,64.2806,64.211,64.211,104387.0
2024-12-17 14:30:00,64.59,64.59,64.53,64.56,216573.0,64.211,64.211,64.1513,64.1812,216573.0
2024-12-17 14:40:00,64.56,64.56,64.49,64.51,164832.0,64.1812,64.1812,64.1116,64.1315,164832.0
2024-12-17 14:50:00,64.51,64.52,64.47,64.51,272160.0,64.1315,64.1414,64.0917,64.1315,272160.0
2024-12-17 15:00:00,64.52,64.52,64.45,64.48,287323.0,64.1414,64.1414,64.0718,64.1016,287323.0
2024-12-17 15:10:00,64.48,64.5,64.42,64.44,279436.0,64.1016,64.1215,64.042,64.0619,279436.0
2024-12-17 15:20:00,64.44,64.45,64.4,64.43,321679.0,64.0619,64.0718,64.0221,64.0519,321679.0
2024-12-17 15:30:00,64.44,64.45,64.37,64.39,346322.0,64.0619,64.0718,63.9923,64.0122,346322.0
2024-12-17 15:40:00,64.4,64.54,64.39,64.53,266509.0,64.0221,64.1613,64.0122,64.1513,266509.0
2024-12-17 15:50:00,64.53,64.64,64.52,64.57,772171.0,64.1513,64.2607,64.1414,64.1911,772171.0
2024-12-18 09:30:00,64.79,64.9,64.62,64.77,666136.0,64.4098,64.5192,64.2408,64.3899,666136.0
2024-12-18 09:40:00,64.77,64.81,64.66,64.75,301197.0,64.3899,64.4297,64.2806,64.3701,301197.0
2024-12-18 09:50:00,64.74,64.79,64.62,64.7,142034.0,64.3601,64.4098,64.2408,64.3203,142034.0
2024-12-18 10:00:00,64.71,64.74,64.61,64.64,106348.0,64.3303,64.3601,64.2309,64.2607,106348.0
2024-12-18 10:10:00,64.63,64.65,64.57,64.65,106349.0,64.2508,64.2706,64.1911,64.2706,106349.0
2024-12-18 10:20:00,64.64,64.68,64.61,64.63,112459.0,64.2607,64.3005,64.2309,64.2508,112459.0
2024-12-18 10:30:00,64.63,64.76,64.62,64.7,110066.0,64.2508,64.38,64.2408,64.3203,110066.0
2024-12-18 10:40:00,64.7,64.72,64.64,64.67,84895.0,64.3203,64.3402,64.2607,64.2905,84895.0
2024-12-18 10:50:00,64.68,64.77,64.65,64.73,139305.0,64.3005,64.3899,64.2706,64.3502,139305.0
2024-12-18 11:00:00,64.74,64.75,64.59,64.61,118928.0,64.3601,64.3701,64.211,64.2309,118928.0
2024-12-18 11:10:00,64.62,64.62,64.54,64.56,85001.0,64.2408,64.2408,64.1613,64.1812,85001.0
2024-12-18 11:20:00,64.56,64.67,64.54,64.64,137894.0,64.1812,64.2905,64.1613,64.2607,137894.0
2024-12-18 11:30:00,64.64,64.64,64.57,64.6,64026.0,64.2607,64.2607,64.1911,64.2209,64026.0
2024-12-18 11:40:00,64.6,64.6,64.54,64.56,203697.0,64.2209,64.2209,64.1613,64.1812,203697.0
2024-12-18 11:50:00,64.57,64.57,64.5,64.54,91964.0,64.1911,64.1911,64.1215,64.1613,91964.0
2024-12-18 12:00:00,64.53,64.54,64.45,64.45,116074.0,64.1513,64.1613,64.0718,64.0718,116074.0
2024-12-18 12:10:00,64.45,64.58,64.44,64.57,100249.0,64.0718,64.201,64.0619,64.1911,100249.0
2024-12-18 12:20:00,64.57,64.59,64.52,64.53,58219.0,64.1911,64.211,64.1414,64.1513,58219.0
2024-12-18 12:30:00,64.52,64.58,64.5,64.53,98910.0,64.1414,64.201,64.1215,64.1513,98910.0
2024-12-18 12:40:00,64.53,64.57,64.5,64.53,122955.0,64.1513,64.1911,64.1215,64.1513,122955.0
2024-12-18 12:50:00,64.54,64.56,64.5,64.54,47001.0,64.1613,64.1812,64.1215,64.1613,47001.0
2024-12-18 13:00:00,64.54,64.56,64.5,64.55,61032.0,64.1613,64.1812,64.1215,64.1712,61032.0
2024-12-18 13:10:00,64.56,64.58,64.52,64.56,70110.0,64.1812,64.201,64.1414,64.1812,70110.0
2024-12-18 13:20:00,64.56,64.6,64.55,64.56,60075.0,64.1812,64.2209,64.1712,64.1812,60075.0
2024-12-18 13:30:00,64.56,64.63,64.55,64.61,273579.0,64.1812,64.2508,64.1712,64.2309,273579.0
2024-12-18 13:40:00,64.61,64.63,64.57,64.61,57884.0,64.2309,64.2508,64.1911,64.2309,57884.0
2024-12-18 13:50:00,64.61,64.67,64.6,64.65,77472.0,64.2309,64.2905,64.2209,64.2706,77472.0
2024-12-18 14:00:00,64.66,64.7,64.0,64.02,583715.0,64.2806,64.3203,63.6245,63.6443,583715.0
2024-12-18 14:10:00,64.05,64.06,63.79,63.84,251934.0,63.6742,63.6841,63.4157,63.4654,251934.0
2024-12-18 14:20:00,63.85,63.93,63.67,63.68,486576.0,63.4753,63.5549,63.2964,63.3063,486576.0
2024-12-18 14:30:00,63.7,63.92,63.61,63.61,536868.0,63.3262,63.5449,63.2367,63.2367,536868.0
2024-12-18 14:40:00,63.61,63.71,63.28,63.42,516947.0,63.2367,63.3362,62.9087,63.0479,516947.0
2024-12-18 14:50:00,63.43,63.47,63.06,63.13,354293.0,63.0578,63.0976,62.69,62.7596,354293.0
2024-12-18 15:00:00,63.13,63.21,62.97,63.12,979318.0,62.7596,62.8391,62.6005,62.7496,979318.0
2024-12-18 15:10:00,63.12,63.12,62.85,62.89,589360.0,62.7496,62.7496,62.4812,62.521,589360.0
2024-12-18 15:20:00,62.89,63.12,62.71,62.75,549608.0,62.521,62.7496,62.342,62.3818,549608.0
2024-12-18 15:30:00,62.75,62.81,62.39,62.4,543472.0,62.3818,62.4414,62.0239,62.0338,543472.0
2024-12-18 15:40:00,62.4,62.4,61.93,62.34,1362153.0,62.0338,62.0338,61.5666,61.9742,1362153.0
2024-12-18 15:50:00,62.32,62.38,62.05,62.07,1131133.0,61.9543,62.014,61.6859,61.7058,1131133.0
2024-12-19 09:30:00,62.67,63.01,62.54,62.85,1441226.0,62.3023,62.6403,62.173,62.4812,1441226.0
2024-12-19 09:40:00,62.86,62.93,62.62,62.63,1061145.0,62.4911,62.5607,62.2526,62.2625,1061145.0
2024-12-19 09:50:00,62.62,62.66,62.49,62.54,488231.0,62.2526,62.2923,62.1233,62.173,488231.0
2024-12-19 10:00:00,62.55,62.57,62.26,62.34,456068.0,62.183,62.2028,61.8947,61.9742,456068.0
2024-12-19 10:10:00,62.33,62.48,62.29,62.32,345629.0,61.9643,62.1134,61.9245,61.9543,345629.0
2024-12-19 10:20:00,62.32,62.34,62.08,62.09,279412.0,61.9543,61.9742,61.7157,61.7257,279412.0
2024-12-19 10:30:00,62.09,62.18,62.02,62.09,422839.0,61.7257,61.8151,61.6561,61.7257,422839.0
2024-12-19 10:40:00,62.09,62.29,62.03,62.26,326114.0,61.7257,61.9245,61.666,61.8947,326114.0
2024-12-19 10:50:00,62.25,62.3,62.11,62.2,217763.0,61.8847,61.9344,61.7455,61.835,217763.0
2024-12-19 11:00:00,62.19,62.2,62.02,62.04,178314.0,61.8251,61.835,61.6561,61.676,178314.0
2024-12-19 11:10:00,62.05,62.18,61.99,62.15,183649.0,61.6859,61.8151,61.6262,61.7853,183649.0
2024-12-19 11:20:00,62.14,62.38,62.13,62.36,173262.0,61.7754,62.014,61.7654,61.9941,173262.0
2024-12-19 11:30:00,62.36,62.43,62.28,62.36,223104.0,61.9941,62.0637,61.9145,61.9941,223104.0
2024-12-19 11:40:00,62.35,62.38,62.27,62.35,177728.0,61.9841,62.014,61.9046,61.9841,177728.0
2024-12-19 11:50:00,62.35,62.35,62.23,62.27,155898.0,61.9841,61.9841,61.8648,61.9046,155898.0
2024-12-19 12:00:00,62.27,62.29,62.2,62.23,104881.0,61.9046,61.9245,61.835,61.8648,104881.0
2024-12-19 12:10:00,62.23,62.24,62.16,62.19,113799.0,61.8648,61.8748,61.7953,61.8251,113799.0
2024-12-19 12:20:00,62.2,62.2,62.09,62.1,65775.0,61.835,61.835,61.7257,61.7356,65775.0
2024-12-19 12:30:00,62.11,62.13,61.99,62.08,172256.0,61.7455,61.7654,61.6262,61.7157,172256.0
2024-12-19 12:40:00,62.07,62.09,61.99,62.01,188576.0,61.7058,61.7257,61.6262,61.6461,188576.0
2024-12-19 12:50:00,62.01,62.11,61.98,62.08,113631.0,61.6461,61.7455,61.6163,61.7157,113631.0
2024-12-19 13:00:00,62.07,62.07,61.93,62.02,134854.0,61.7058,61.7058,61.5666,61.6561,134854.0
2024-12-19 13:10:00,62.03,62.12,62.02,62.1,298225.0,61.666,61.7555,61.6561,61.7356,298225.0
2024-12-19 13:20:00,62.09,62.18,62.02,62.16,153176.0,61.7257,61.8151,61.6561,61.7953,153176.0
2024-12-19 13:30:00,62.17,62.23,62.12,62.2,235737.0,61.8052,61.8648,61.7555,61.835,235737.0
2024-12-19 13:40:00,62.2,62.26,62.19,62.25,210874.0,61.835,61.8947,61.8251,61.8847,210874.0
2024-12-19 13:50:00,62.24,62.37,62.2,62.37,142467.0,61.8748,62.004,61.835,62.004,142467.0
2024-12-19 14:00:00,62.37,62.37,62.25,62.27,175794.0,62.004,62.004,61.8847,61.9046,175794.0
2024-12-19 14:10:00,62.26,62.26,62.17,62.22,125219.0,61.8947,61.8947,61.8052,61.8549,125219.0
2024-12-19 14:20:00,62.23,62.28,62.17,62.23,190022.0,61.8648,61.9145,61.8052,61.8648,190022.0
2024-12-19 14:30:00,62.24,62.25,62.19,62.21,160850.0,61.8748,61.8847,61.8251,61.845,160850.0
2024-12-19 14:40:00,62.2,62.22,62.14,62.16,245104.0,61.835,61.8549,61.7754,61.7953,245104.0
2024-12-19 14:50:00,62.17,62.23,62.1,62.11,259557.0,61.8052,61.8648,61.7356,61.7455,259557.0
2024-12-19 15:00:00,62.11,62.16,62.08,62.13,154599.0,61.7455,61.7953,61.7157,61.7654,154599.0
2024-12-19 15:10:00,62.13,62.23,62.06,62.23,239857.0,61.7654,61.8648,61.6958,61.8648,239857.0
2024-12-19 15:20:00,62.22,62.32,62.19,62.24,240733.0,61.8549,61.9543,61.8251,61.8748,240733.0
2024-12-19 15:30:00,62.24,62.26,62.01,62.2,434621.0,61.8748,61.8947,61.6461,61.835,434621.0
2024-12-19 15:40:00,62.2,62.26,62.09,62.1,332676.0,61.835,61.8947,61.7257,61.7356,332676.0
2024-12-19 15:50:00,62.1,62.1,61.91,61.94,958724.0,61.7356,61.7356,61.5467,61.5765,958724.0
2024-12-20 09:30:00,61.71,62.29,61.62,62.29,660733.0,61.3479,61.9245,61.2584,61.9245,660733.0
2024-12-20 09:40:00,62.27,62.27,62.0,62.09,376908.0,61.9046,61.9046,61.6362,61.7257,376908.0
2024-12-20 09:50:00,62.08,62.27,61.98,62.12,412521.0,61.7157,61.9046,61.6163,61.7555,412521.0
2024-12-20 10:00:00,62.18,62.31,62.05,62.07,352826.0,61.8151,61.9444,61.6859,61.7058,352826.0
2024-12-20 10:10:00,62.06,62.23,61.99,62.22,150337.0,61.6958,61.8648,61.6262,61.8549,150337.0
2024-12-20 10:20:00,62.21,62.37,62.15,62.35,505099.0,61.845,62.004,61.7853,61.9841,505099.0
2024-12-20 10:30:00,62.35,62.58,62.35,62.53,812938.0,61.9841,62.2128,61.9841,62.1631,812938.0
2024-12-20 10:40:00,62.52,62.62,62.5,62.54,283592.0,62.1531,62.2526,62.1333,62.173,283592.0
2024-12-20 10:50:00,62.54,62.68,62.53,62.56,208238.0,62.173,62.3122,62.1631,62.1929,208238.0
2024-12-20 11:00:00,62.57,62.76,62.55,62.69,1166063.0,62.2028,62.3917,62.183,62.3221,1166063.0
2024-12-20 11:10:00,62.7,62.81,62.69,62.78,316214.0,62.3321,62.4414,62.3221,62.4116,316214.0
2024-12-20 11:20:00,62.78,62.82,62.72,62.75,257245.0,62.4116,62.4514,62.352,62.3818,257245.0
2024-12-20 11:30:00,62.76,62.98,62.73,62.98,321374.0,62.3917,62.6104,62.3619,62.6104,321374.0
2024-12-20 11:40:00,62.97,63.03,62.94,62.96,365685.0,62.6005,62.6601,62.5707,62.5906,365685.0
2024-12-20 11:50:00,62.96,63.0,62.89,62.97,308187.0,62.5906,62.6303,62.521,62.6005,308187.0
2024-12-20 12:00:00,62.97,62.97,62.89,62.91,283957.0,62.6005,62.6005,62.521,62.5408,283957.0
2024-12-20 12:10:00,62.92,62.93,62.84,62.88,131964.0,62.5508,62.5607,62.4713,62.511,131964.0
2024-12-20 12:20:00,62.88,62.95,62.84,62.94,160439.0,62.511,62.5806,62.4713,62.5707,160439.0
2024-12-20 12:30:00,62.93,62.93,62.75,62.92,204690.0,62.5607,62.5607,62.3818,62.5508,204690.0
2024-12-20 12:40:00,62.93,62.94,62.84,62.9,161296.0,62.5607,62.5707,62.4713,62.5309,161296.0
2024-12-20 12:50:00,62.91,62.95,62.85,62.86,205395.0,62.5408,62.5806,62.4812,62.4911,205395.0
2024-12-20 13:00:00,62.86,62.87,62.76,62.82,124953.0,62.4911,62.5011,62.3917,62.4514,124953.0
2024-12-20 13:10:00,62.82,62.82,62.68,62.73,148439.0,62.4514,62.4514,62.3122,62.3619,148439.0
2024-12-20 13:20:00,62.73,62.73,62.54,62.57,102480.0,62.3619,62.3619,62.173,62.2028,102480.0
2024-12-20 13:30:00,62.55,62.65,62.55,62.59,264972.0,62.183,62.2824,62.183,62.2227,264972.0
2024-12-20 13:40:00,62.6,62.63,62.55,62.56,152902.0,62.2327,62.2625,62.183,62.1929,152902.0
2024-12-20 13:50:00,62.55,62.71,62.53,62.61,191596.0,62.183,62.342,62.1631,62.2426,191596.0
2024-12-20 14:00:00,62.61,62.63,62.54,62.6,80531.0,62.2426,62.2625,62.173,62.2327,80531.0
2024-12-20 14:10:00,62.6,62.67,62.59,62.63,105930.0,62.2327,62.3023,62.2227,62.2625,105930.0
2024-12-20 14:20:00,62.62,62.75,62.6,62.75,187978.0,62.2526,62.3818,62.2327,62.3818,187978.0
2024-12-20 14:30:00,62.73,62.83,62.72,62.79,226342.0,62.3619,62.4613,62.352,62.4216,226342.0
2024-12-20 14:40:00,62.8,62.81,62.72,62.72,146205.0,62.4315,62.4414,62.352,62.352,146205.0
2024-12-20 14:50:00,62.73,62.76,62.63,62.65,165015.0,62.3619,62.3917,62.2625,62.2824,165015.0
2024-12-20 15:00:00,62.66,62.68,62.6,62.61,175722.0,62.2923,62.3122,62.2327,62.2426,175722.0
2024-12-20 15:10:00,62.6,62.64,62.52,62.54,177215.0,62.2327,62.2724,62.1531,62.173,177215.0
2024-12-20 15:20:00,62.54,62.58,62.45,62.55,188475.0,62.173,62.2128,62.0835,62.183,188475.0
2024-12-20 15:30:00,62.56,62.65,62.37,62.6,547091.0,62.1929,62.2824,62.004,62.2327,547091.0
2024-12-20 15:40:00,62.6,62.63,62.47,62.48,343506.0,62.2327,62.2625,62.1034,62.1134,343506.0
2024-12-20 15:50:00,62.47,62.48,62.3,62.36,1764405.0,62.1034,62.1134,61.9344,61.9941,1764405.0
2024-12-23 09:30:00,62.28,62.38,62.11,62.12,519554.0,61.9145,62.014,61.7455,61.7555,519554.0
2024-12-23 09:40:00,62.13,62.3,62.08,62.1,308319.0,61.7654,61.9344,61.7157,61.7356,308319.0
2024-12-23 09:50:00,62.09,62.17,62.03,62.1,473216.0,61.7257,61.8052,61.666,61.7356,473216.0
2024-12-23 10:00:00,62.08,62.17,61.94,61.94,308134.0,61.7157,61.8052,61.5765,61.5765,308134.0
2024-12-23 10:10:00,61.94,62.03,61.89,61.98,620848.0,61.5765,61.666,61.5268,61.6163,620848.0
2024-12-23 10:20:00,61.99,62.13,61.91,62.11,206035.0,61.6262,61.7654,61.5467,61.7455,206035.0
2024-12-23 10:30:00,62.11,62.2,62.05,62.15,213679.0,61.7455,61.835,61.6859,61.7853,213679.0
2024-12-23 10:40:00,62.14,62.16,61.94,61.97,177715.0,61.7754,61.7953,61.5765,61.6064,177715.0
2024-12-23 10:50:00,61.97,62.03,61.91,61.98,112233.0,61.6064,61.666,61.5467,61.6163,112233.0
2024-12-23 11:00:00,61.97,62.11,61.95,62.01,146708.0,61.6064,61.7455,61.5865,61.6461,146708.0
2024-12-23 11:10:00,62.02,62.1,62.01,62.08,145564.0,61.6561,61.7356,61.6461,61.7157,145564.0
2024-12-23 11:20:00,62.07,62.15,62.05,62.12,123999.0,61.7058,61.7853,61.6859,61.7555,123999.0
2024-12-23 11:30:00,62.13,62.17,62.08,62.15,284532.0,61.7654,61.8052,61.7157,61.7853,284532.0
2024-12-23 11:40:00,62.15,62.28,62.14,62.28,105621.0,61.7853,61.9145,61.7754,61.9145,105621.0
2024-12-23 11:50:00,62.28,62.36,62.26,62.36,137876.0,61.9145,61.9941,61.8947,61.9941,137876.0
2024-12-23 12:00:00,62.35,62.4,62.3,62.35,172289.0,61.9841,62.0338,61.9344,61.9841,172289.0
2024-12-23 12:10:00,62.34,62.37,62.27,62.32,233585.0,61.9742,62.004,61.9046,61.9543,233585.0
2024-12-23 12:20:00,62.32,62.36,62.3,62.34,83941.0,61.9543,61.9941,61.9344,61.9742,83941.0
2024-12-23 12:30:00,62.33,62.34,62.25,62.31,138638.0,61.9643,61.9742,61.8847,61.9444,138638.0
2024-12-23 12:40:00,62.29,62.36,62.26,62.35,106134.0,61.9245,61.9941,61.8947,61.9841,106134.0
2024-12-23 12:50:00,62.35,62.38,62.31,62.34,100571.0,61.9841,62.014,61.9444,61.9742,100571.0
2024-12-23 13:00:00,62.33,62.4,62.31,62.36,118622.0,61.9643,62.0338,61.9444,61.9941,118622.0
2024-12-23 13:10:00,62.36,62.4,62.32,62.35,107619.0,61.9941,62.0338,61.9543,61.9841,107619.0
2024-12-23 13:20:00,62.35,62.37,62.27,62.35,228539.0,61.9841,62.004,61.9046,61.9841,228539.0
2024-12-23 13:30:00,62.34,62.38,62.32,62.37,134425.0,61.9742,62.014,61.9543,62.004,134425.0
2024-12-23 13:40:00,62.36,62.37,62.29,62.36,116223.0,61.9941,62.004,61.9245,61.9941,116223.0
2024-12-23 13:50:00,62.35,62.43,62.34,62.38,143356.0,61.9841,62.0637,61.9742,62.014,143356.0
2024-12-23 14:00:00,62.38,62.4,62.34,62.39,88382.0,62.014,62.0338,61.9742,62.0239,88382.0
2024-12-23 14:10:00,62.39,62.42,62.36,62.42,114844.0,62.0239,62.0537,61.9941,62.0537,114844.0
2024-12-23 14:20:00,62.42,62.43,62.35,62.36,196131.0,62.0537,62.0637,61.9841,61.9941,196131.0
2024-12-23 14:30:00,62.36,62.4,62.32,62.33,437328.0,61.9941,62.0338,61.9543,61.9643,437328.0
2024-12-23 14:40:00,62.32,62.45,62.32,62.42,135930.0,61.9543,62.0835,61.9543,62.0537,135930.0
2024-12-23 14:50:00,62.41,62.45,62.36,62.37,109625.0,62.0438,62.0835,61.9941,62.004,109625.0
2024-12-23 15:00:00,62.36,62.41,62.35,62.39,170490.0,61.9941,62.0438,61.9841,62.0239,170490.0
2024-12-23 15:10:00,62.39,62.4,62.29,62.32,404146.0,62.0239,62.0338,61.9245,61.9543,404146.0
2024-12-23 15:20:00,62.32,62.46,62.32,62.43,259572.0,61.9543,62.0935,61.9543,62.0637,259572.0
2024-12-23 15:30:00,62.43,62.5,62.4,62.47,167367.0,62.0637,62.1333,62.0338,62.1034,167367.0
2024-12-23 15:40:00,62.47,62.53,62.39,62.42,253933.0,62.1034,62.1631,62.0239,62.0537,253933.0
2024-12-23 15:50:00,62.42,62.57,62.42,62.51,672845.0,62.0537,62.2028,62.0537,62.1432,672845.0
2024-12-24 09:30:00,62.63,62.63,62.35,62.49,332917.0,62.2625,62.2625,61.9841,62.1233,332917.0
2024-12-24 09:40:00,62.5,62.58,62.38,62.46,160918.0,62.1333,62.2128,62.014,62.0935,160918.0
2024-12-24 09:50:00,62.46,62.5,62.4,62.49,169325.0,62.0935,62.1333,62.0338,62.1233,169325.0
2024-12-24 10:00:00,62.49,62.63,62.46,62.51,165772.0,62.1233,62.2625,62.0935,62.1432,165772.0
2024-12-24 10:10:00,62.52,62.71,62.52,62.7,102315.0,62.1531,62.342,62.1531,62.3321,102315.0
2024-12-24 10:20:00,62.7,62.74,62.65,62.73,70152.0,62.3321,62.3718,62.2824,62.3619,70152.0
2024-12-24 10:30:00,62.73,62.79,62.72,62.76,86894.0,62.3619,62.4216,62.352,62.3917,86894.0
2024-12-24 10:40:00,62.76,62.8,62.72,62.8,320756.0,62.3917,62.4315,62.352,62.4315,320756.0
2024-12-24 10:50:00,62.79,62.79,62.74,62.78,84204.0,62.4216,62.4216,62.3718,62.4116,84204.0
2024-12-24 11:00:00,62.78,62.79,62.74,62.75,61274.0,62.4116,62.4216,62.3718,62.3818,61274.0
2024-12-24 11:10:00,62.76,62.76,62.63,62.67,107359.0,62.3917,62.3917,62.2625,62.3023,107359.0
2024-12-24 11:20:00,62.66,62.71,62.65,62.69,92840.0,62.2923,62.342,62.2824,62.3221,92840.0
2024-12-24 11:30:00,62.69,62.73,62.68,62.73,952698.0,62.3221,62.3619,62.3122,62.3619,952698.0
2024-12-24 11:40:00,62.72,62.8,62.71,62.8,103685.0,62.352,62.4315,62.342,62.4315,103685.0
2024-12-24 11:50:00,62.79,62.81,62.71,62.73,311448.0,62.4216,62.4414,62.342,62.3619,311448.0
2024-12-24 12:00:00,62.72,62.8,62.71,62.8,93404.0,62.352,62.4315,62.342,62.4315,93404.0
2024-12-24 12:10:00,62.8,62.86,62.79,62.86,150410.0,62.4315,62.4911,62.4216,62.4911,150410.0
2024-12-24 12:20:00,62.86,62.9,62.84,62.88,48471.0,62.4911,62.5309,62.4713,62.511,48471.0
2024-12-24 12:30:00,62.87,62.87,62.78,62.86,92864.0,62.5011,62.5011,62.4116,62.4911,92864.0
2024-12-24 12:40:00,62.87,62.89,62.84,62.89,92900.0,62.5011,62.521,62.4713,62.521,92900.0
2024-12-24 12:50:00,62.89,63.02,62.88,62.99,235953.0,62.521,62.6502,62.511,62.6204,235953.0
2024-12-26 09:30:00,62.73,62.76,62.59,62.61,311337.0,62.3619,62.3917,62.2227,62.2426,311337.0
2024-12-26 09:40:00,62.62,62.87,62.62,62.84,182391.0,62.2526,62.5011,62.2526,62.4713,182391.0
2024-12-26 09:50:00,62.86,62.88,62.68,62.86,223723.0,62.4911,62.511,62.3122,62.4911,223723.0
2024-12-26 10:00:00,62.87,62.89,62.8,62.85,269426.0,62.5011,62.521,62.4315,62.4812,269426.0
2024-12-26 10:10:00,62.86,62.99,62.86,62.97,130182.0,62.4911,62.6204,62.4911,62.6005,130182.0
2024-12-26 10:20:00,62.96,63.03,62.91,62.93,110925.0,62.5906,62.6601,62.5408,62.5607,110925.0
2024-12-26 10:30:00,62.94,62.98,62.91,62.91,101373.0,62.5707,62.6104,62.5408,62.5408,101373.0
2024-12-26 10:40:00,62.91,63.02,62.88,63.02,99762.0,62.5408,62.6502,62.511,62.6502,99762.0
2024-12-26 10:50:00,63.02,63.11,63.02,63.1,73682.0,62.6502,62.7397,62.6502,62.7297,73682.0
2024-12-26 11:00:00,63.1,63.12,63.06,63.11,135942.0,62.7297,62.7496,62.69,62.7397,135942.0
2024-12-26 11:10:00,63.11,63.19,63.11,63.19,117342.0,62.7397,62.8192,62.7397,62.8192,117342.0
2024-12-26 11:20:00,63.18,63.18,63.09,63.13,63638.0,62.8093,62.8093,62.7198,62.7596,63638.0
2024-12-26 11:30:00,63.12,63.13,63.09,63.12,43662.0,62.7496,62.7596,62.7198,62.7496,43662.0
2024-12-26 11:40:00,63.12,63.19,63.12,63.19,99722.0,62.7496,62.8192,62.7496,62.8192,99722.0
2024-12-26 11:50:00,63.19,63.25,63.18,63.23,167350.0,62.8192,62.8789,62.8093,62.859,167350.0
2024-12-26 12:00:00,63.23,63.23,63.17,63.17,135375.0,62.859,62.859,62.7993,62.7993,135375.0
2024-12-26 12:10:00,63.18,63.2,63.15,63.16,75983.0,62.8093,62.8291,62.7794,62.7894,75983.0
2024-12-26 12:20:00,63.15,63.17,63.08,63.09,96523.0,62.7794,62.7993,62.7099,62.7198,96523.0
2024-12-26 12:30:00,63.09,63.12,63.05,63.09,56883.0,62.7198,62.7496,62.68,62.7198,56883.0
2024-12-26 12:40:00,63.09,63.13,63.0,63.05,76957.0,62.7198,62.7596,62.6303,62.68,76957.0
2024-12-26 12:50:00,63.04,63.08,63.01,63.05,80328.0,62.6701,62.7099,62.6403,62.68,80328.0
2024-12-26 13:00:00,63.05,63.14,63.04,63.14,113788.0,62.68,62.7695,62.6701,62.7695,113788.0
2024-12-26 13:10:00,63.14,63.17,63.09,63.16,91552.0,62.7695,62.7993,62.7198,62.7894,91552.0
2024-12-26 13:20:00,63.16,63.21,63.15,63.18,69957.0,62.7894,62.8391,62.7794,62.8093,69957.0
2024-12-26 13:30:00,63.18,63.18,63.11,63.13,48367.0,62.8093,62.8093,62.7397,62.7596,48367.0
2024-12-26 13:40:00,63.13,63.13,63.05,63.11,95026.0,62.7596,62.7596,62.68,62.7397,95026.0
2024-12-26 13:50:00,63.11,63.15,63.09,63.13,118240.0,62.7397,62.7794,62.7198,62.7596,118240.0
2024-12-26 14:00:00,63.12,63.14,63.09,63.12,60119.0,62.7496,62.7695,62.7198,62.7496,60119.0
2024-12-26 14:10:00,63.12,63.14,63.1,63.1,73884.0,62.7496,62.7695,62.7297,62.7297,73884.0
2024-12-26 14:20:00,63.11,63.14,63.1,63.11,43525.0,62.7397,62.7695,62.7297,62.7397,43525.0
2024-12-26 14:30:00,63.1,63.12,63.07,63.1,150968.0,62.7297,62.7496,62.6999,62.7297,150968.0
2024-12-26 14:40:00,63.1,63.14,63.09,63.11,333119.0,62.7297,62.7695,62.7198,62.7397,333119.0
2024-12-26 14:50:00,63.11,63.16,63.1,63.13,52493.0,62.7397,62.7894,62.7297,62.7596,52493.0
2024-12-26 15:00:00,63.13,63.18,63.11,63.18,111725.0,62.7596,62.8093,62.7397,62.8093,111725.0
2024-12-26 15:10:00,63.17,63.18,63.09,63.12,68774.0,62.7993,62.8093,62.7198,62.7496,68774.0
2024-12-26 15:20:00,63.12,63.17,63.11,63.16,86309.0,62.7496,62.7993,62.7397,62.7894,86309.0
2024-12-26 15:30:00,63.15,63.23,63.12,63.22,120893.0,62.7794,62.859,62.7496,62.849,120893.0
2024-12-26 15:40:00,63.21,63.3,63.2,63.28,62158.0,62.8391,62.9286,62.8291,62.9087,62158.0
2024-12-26 15:50:00,63.29,63.3,63.18,63.21,418400.0,62.9186,62.9286,62.8093,62.8391,418400.0
2024-12-27 09:30:00,62.87,62.99,62.76,62.96,399682.0,62.5011,62.6204,62.3917,62.5906,399682.0
2024-12-27 09:40:00,62.94,63.22,62.94,63.18,240023.0,62.5707,62.849,62.5707,62.8093,240023.0
2024-12-27 09:50:00,63.18,63.18,63.08,63.08,119199.0,62.8093,62.8093,62.7099,62.7099,119199.0
2024-12-27 10:00:00,63.09,63.11,62.8,62.88,313796.0,62.7198,62.7397,62.4315,62.511,313796.0
2024-12-27 10:10:00,62.88,62.88,62.61,62.63,220451.0,62.511,62.511,62.2426,62.2625,220451.0
2024-12-27 10:20:00,62.62,62.71,62.55,62.55,294108.0,62.2526,62.342,62.183,62.183,294108.0
2024-12-27 10:30:00,62.54,62.58,62.49,62.54,114198.0,62.173,62.2128,62.1233,62.173,114198.0
2024-12-27 10:40:00,62.53,62.77,62.51,62.77,171034.0,62.1631,62.4017,62.1432,62.4017,171034.0
2024-12-27 10:50:00,62.76,62.8,62.72,62.72,76806.0,62.3917,62.4315,62.352,62.352,76806.0
2024-12-27 11:00:00,62.73,62.73,62.57,62.59,77192.0,62.3619,62.3619,62.2028,62.2227,77192.0
2024-12-27 11:10:00,62.59,62.6,62.49,62.49,68029.0,62.2227,62.2327,62.1233,62.1233,68029.0
2024-12-27 11:20:00,62.48,62.63,62.46,62.63,98541.0,62.1134,62.2625,62.0935,62.2625,98541.0
2024-12-27 11:30:00,62.63,62.66,62.6,62.61,115133.0,62.2625,62.2923,62.2327,62.2426,115133.0
2024-12-27 11:40:00,62.62,62.63,62.4,62.42,76537.0,62.2526,62.2625,62.0338,62.0537,76537.0
2024-12-27 11:50:00,62.42,62.43,62.29,62.33,94615.0,62.0537,62.0637,61.9245,61.9643,94615.0
2024-12-27 12:00:00,62.34,62.37,62.28,62.33,171107.0,61.9742,62.004,61.9145,61.9643,171107.0
2024-12-27 12:10:00,62.34,62.36,62.28,62.29,260187.0,61.9742,61.9941,61.9145,61.9245,260187.0
2024-12-27 12:20:00,62.28,62.32,62.24,62.29,224724.0,61.9145,61.9543,61.8748,61.9245,224724.0
2024-12-27 12:30:00,62.29,62.36,62.2,62.24,150998.0,61.9245,61.9941,61.835,61.8748,150998.0
2024-12-27 12:40:00,62.25,62.3,62.23,62.25,87251.0,61.8847,61.9344,61.8648,61.8847,87251.0
2024-12-27 12:50:00,62.25,62.36,62.24,62.34,63906.0,61.8847,61.9941,61.8748,61.9742,63906.0
2024-12-27 13:00:00,62.34,62.44,62.34,62.39,96213.0,61.9742,62.0736,61.9742,62.0239,96213.0
2024-12-27 13:10:00,62.4,62.45,62.39,62.42,64076.0,62.0338,62.0835,62.0239,62.0537,64076.0
2024-12-27 13:20:00,62.43,62.46,62.39,62.41,92758.0,62.0637,62.0935,62.0239,62.0438,92758.0
2024-12-27 13:30:00,62.41,62.5,62.39,62.49,125680.0,62.0438,62.1333,62.0239,62.1233,125680.0
2024-12-27 13:40:00,62.49,62.51,62.43,62.48,120124.0,62.1233,62.1432,62.0637,62.1134,120124.0
2024-12-27 13:50:00,62.47,62.58,62.47,62.55,117305.0,62.1034,62.2128,62.1034,62.183,117305.0
2024-12-27 14:00:00,62.55,62.58,62.51,62.57,111971.0,62.183,62.2128,62.1432,62.2028,111971.0
2024-12-27 14:10:00,62.57,62.65,62.56,62.65,96080.0,62.2028,62.2824,62.1929,62.2824,96080.0
2024-12-27 14:20:00,62.64,62.65,62.56,62.58,103036.0,62.2724,62.2824,62.1929,62.2128,103036.0
2024-12-27 14:30:00,62.57,62.64,62.54,62.63,97947.0,62.2028,62.2724,62.173,62.2625,97947.0
2024-12-27 14:40:00,62.64,62.74,62.64,62.74,134199.0,62.2724,62.3718,62.2724,62.3718,134199.0
2024-12-27 14:50:00,62.74,62.79,62.7,62.76,128040.0,62.3718,62.4216,62.3321,62.3917,128040.0
2024-12-27 15:00:00,62.76,62.76,62.61,62.68,118764.0,62.3917,62.3917,62.2426,62.3122,118764.0
2024-12-27 15:10:00,62.68,62.69,62.54,62.57,146546.0,62.3122,62.3221,62.173,62.2028,146546.0
2024-12-27 15:20:00,62.57,62.57,62.51,62.55,125813.0,62.2028,62.2028,62.1432,62.183,125813.0
2024-12-27 15:30:00,62.55,62.56,62.5,62.53,127731.0,62.183,62.1929,62.1333,62.1631,127731.0
2024-12-27 15:40:00,62.52,62.53,62.43,62.52,208601.0,62.1531,62.1631,62.0637,62.1531,208601.0
2024-12-27 15:50:00,62.53,62.7,62.53,62.61,713983.0,62.1631,62.3321,62.1631,62.2426,713983.0
2024-12-30 09:30:00,62.19,62.19,61.81,61.81,402886.0,61.8251,61.8251,61.4473,61.4473,402886.0
2024-12-30 09:40:00,61.82,61.89,61.73,61.74,826582.0,61.4572,61.5268,61.3678,61.3777,826582.0
2024-12-30 09:50:00,61.73,61.82,61.67,61.68,261781.0,61.3678,61.4572,61.3081,61.3181,261781.0
2024-12-30 10:00:00,61.66,61.87,61.61,61.73,325223.0,61.2982,61.507,61.2485,61.3678,325223.0
2024-12-30 10:10:00,61.74,61.76,61.65,61.69,154232.0,61.3777,61.3976,61.2882,61.328,154232.0
2024-12-30 10:20:00,61.69,61.75,61.63,61.69,155614.0,61.328,61.3877,61.2684,61.328,155614.0
2024-12-30 10:30:00,61.69,61.81,61.66,61.81,217094.0,61.328,61.4473,61.2982,61.4473,217094.0
2024-12-30 10:40:00,61.8,61.92,61.76,61.78,139240.0,61.4374,61.5567,61.3976,61.4175,139240.0
2024-12-30 10:50:00,61.8,62.01,61.8,62.0,118765.0,61.4374,61.6461,61.4374,61.6362,118765.0
2024-12-30 11:00:00,61.98,62.11,61.95,62.11,110104.0,61.6163,61.7455,61.5865,61.7455,110104.0
2024-12-30 11:10:00,62.11,62.16,62.08,62.14,107028.0,61.7455,61.7953,61.7157,61.7754,107028.0
2024-12-30 11:20:00,62.15,62.18,62.1,62.13,280323.0,61.7853,61.8151,61.7356,61.7654,280323.0
2024-12-30 11:30:00,62.13,62.21,62.12,62.21,93952.0,61.7654,61.845,61.7555,61.845,93952.0
2024-12-30 11:40:00,62.21,62.32,62.14,62.14,95504.0,61.845,61.9543,61.7754,61.7754,95504.0
2024-12-30 11:50:00,62.14,62.28,62.13,62.27,99230.0,61.7754,61.9145,61.7654,61.9046,99230.0
2024-12-30 12:00:00,62.25,62.33,62.24,62.29,181571.0,61.8847,61.9643,61.8748,61.9245,181571.0
2024-12-30 12:10:00,62.29,62.36,62.29,62.32,168526.0,61.9245,61.9941,61.9245,61.9543,168526.0
2024-12-30 12:20:00,62.31,62.37,62.31,62.33,64881.0,61.9444,62.004,61.9444,61.9643,64881.0
2024-12-30 12:30:00,62.32,62.37,62.3,62.34,71635.0,61.9543,62.004,61.9344,61.9742,71635.0
2024-12-30 12:40:00,62.33,62.43,62.29,62.43,147875.0,61.9643,62.0637,61.9245,62.0637,147875.0
2024-12-30 12:50:00,62.43,62.45,62.27,62.4,396667.0,62.0637,62.0835,61.9046,62.0338,396667.0
2024-12-30 13:00:00,62.4,62.42,62.31,62.41,79468.0,62.0338,62.0537,61.9444,62.0438,79468.0
2024-12-30 13:10:00,62.41,62.5,62.4,62.43,91588.0,62.0438,62.1333,62.0338,62.0637,91588.0
2024-12-30 13:20:00,62.44,62.46,62.33,62.37,74114.0,62.0736,62.0935,61.9643,62.004,74114.0
2024-12-30 13:30:00,62.36,62.44,62.34,62.4,128934.0,61.9941,62.0736,61.9742,62.0338,128934.0
2024-12-30 13:40:00,62.39,62.45,62.39,62.43,80330.0,62.0239,62.0835,62.0239,62.0637,80330.0
2024-12-30 13:50:00,62.43,62.48,62.42,62.43,62402.0,62.0637,62.1134,62.0537,62.0637,62402.0
2024-12-30 14:00:00,62.44,62.47,62.34,62.39,113963.0,62.0736,62.1034,61.9742,62.0239,113963.0
2024-12-30 14:10:00,62.39,62.4,62.3,62.33,86356.0,62.0239,62.0338,61.9344,61.9643,86356.0
2024-12-30 14:20:00,62.33,62.35,62.25,62.31,162008.0,61.9643,61.9841,61.8847,61.9444,162008.0
2024-12-30 14:30:00,62.32,62.38,62.31,62.34,214715.0,61.9543,62.014,61.9444,61.9742,214715.0
2024-12-30 14:40:00,62.34,62.38,62.34,62.37,99253.0,61.9742,62.014,61.9742,62.004,99253.0
2024-12-30 14:50:00,62.36,62.41,62.34,62.37,125933.0,61.9941,62.0438,61.9742,62.004,125933.0
2024-12-30 15:00:00,62.36,62.37,62.3,62.35,188495.0,61.9941,62.004,61.9344,61.9841,188495.0
2024-12-30 15:10:00,62.35,62.46,62.33,62.45,204040.0,61.9841,62.0935,61.9643,62.0835,204040.0
2024-12-30 15:20:00,62.45,62.46,62.32,62.33,229097.0,62.0835,62.0935,61.9543,61.9643,229097.0
2024-12-30 15:30:00,62.34,62.36,62.26,62.29,180147.0,61.9742,61.9941,61.8947,61.9245,180147.0
2024-12-30 15:40:00,62.28,62.4,62.26,62.38,227969.0,61.9145,62.0338,61.8947,62.014,227969.0
2024-12-30 15:50:00,62.37,62.43,62.17,62.18,654937.0,62.004,62.0637,61.8052,61.8151,654937.0
2024-12-31 09:30:00,62.47,62.55,62.37,62.4,449556.0,62.1034,62.183,62.004,62.0338,449556.0
2024-12-31 09:40:00,62.39,62.54,62.3,62.48,234580.0,62.0239,62.173,61.9344,62.1134,234580.0
2024-12-31 09:50:00,62.48,62.53,62.31,62.53,199479.0,62.1134,62.1631,61.9444,62.1631,199479.0
2024-12-31 10:00:00,62.52,62.61,62.38,62.38,474846.0,62.1531,62.2426,62.014,62.014,474846.0
2024-12-31 10:10:00,62.38,62.65,62.38,62.62,335053.0,62.014,62.2824,62.014,62.2526,335053.0
2024-12-31 10:20:00,62.62,62.7,62.58,62.62,221044.0,62.2526,62.3321,62.2128,62.2526,221044.0
2024-12-31 10:30:00,62.62,62.63,62.47,62.6,182325.0,62.2526,62.2625,62.1034,62.2327,182325.0
2024-12-31 10:40:00,62.61,62.62,62.47,62.5,164804.0,62.2426,62.2526,62.1034,62.1333,164804.0
2024-12-31 10:50:00,62.51,62.55,62.45,62.46,121917.0,62.1432,62.183,62.0835,62.0935,121917.0
2024-12-31 11:00:00,62.47,62.48,62.37,62.42,114404.0,62.1034,62.1134,62.004,62.0537,114404.0
2024-12-31 11:10:00,62.42,62.51,62.38,62.42,168040.0,62.0537,62.1432,62.014,62.0537,168040.0
2024-12-31 11:20:00,62.42,62.45,62.35,62.37,125401.0,62.0537,62.0835,61.9841,62.004,125401.0
2024-12-31 11:30:00,62.36,62.38,62.32,62.35,183517.0,61.9941,62.014,61.9543,61.9841,183517.0
2024-12-31 11:40:00,62.34,62.44,62.33,62.41,194410.0,61.9742,62.0736,61.9643,62.0438,194410.0
2024-12-31 11:50:00,62.41,62.42,62.32,62.34,264561.0,62.0438,62.0537,61.9543,61.9742,264561.0
2024-12-31 12:00:00,62.33,62.35,62.24,62.32,402041.0,61.9643,61.9841,61.8748,61.9543,402041.0
2024-12-31 12:10:00,62.32,62.32,62.24,62.29,525382.0,61.9543,61.9543,61.8748,61.9245,525382.0
2024-12-31 12:20:00,62.29,62.29,62.16,62.17,108446.0,61.9245,61.9245,61.7953,61.8052,108446.0
2024-12-31 12:30:00,62.17,62.18,62.11,62.13,118220.0,61.8052,61.8151,61.7455,61.7654,118220.0
2024-12-31 12:40:00,62.13,62.21,62.12,62.19,106400.0,61.7654,61.845,61.7555,61.8251,106400.0
2024-12-31 12:50:00,62.19,62.41,62.19,62.41,238757.0,61.8251,62.0438,61.8251,62.0438,238757.0
2024-12-31 13:00:00,62.41,62.42,62.35,62.4,1363847.0,62.0438,62.0537,61.9841,62.0338,1363847.0
2024-12-31 13:10:00,62.4,62.4,62.29,62.3,126844.0,62.0338,62.0338,61.9245,61.9344,126844.0
2024-12-31 13:20:00,62.3,62.3,62.14,62.15,83167.0,61.9344,61.9344,61.7754,61.7853,83167.0
2024-12-31 13:30:00,62.14,62.24,62.13,62.23,152931.0,61.7754,61.8748,61.7654,61.8648,152931.0
2024-12-31 13:40:00,62.24,62.34,62.24,62.33,112741.0,61.8748,61.9742,61.8748,61.9643,112741.0
2024-12-31 13:50:00,62.33,62.37,62.24,62.26,160100.0,61.9643,62.004,61.8748,61.8947,160100.0
2024-12-31 14:00:00,62.25,62.32,62.16,62.31,116299.0,61.8847,61.9543,61.7953,61.9444,116299.0
2024-12-31 14:10:00,62.32,62.39,62.24,62.24,185324.0,61.9543,62.0239,61.8748,61.8748,185324.0
2024-12-31 14:20:00,62.25,62.28,62.19,62.25,153245.0,61.8847,61.9145,61.8251,61.8847,153245.0
2024-12-31 14:30:00,62.22,62.23,62.16,62.23,72427.0,61.8549,61.8648,61.7953,61.8648,72427.0
2024-12-31 14:40:00,62.23,62.24,62.14,62.18,105444.0,61.8648,61.8748,61.7754,61.8151,105444.0
2024-12-31 14:50:00,62.17,62.31,62.17,62.3,167044.0,61.8052,61.9444,61.8052,61.9344,167044.0
2024-12-31 15:00:00,62.29,62.4,62.26,62.38,103912.0,61.9245,62.0338,61.8947,62.014,103912.0
2024-12-31 15:10:00,62.37,62.37,62.23,62.3,271030.0,62.004,62.004,61.8648,61.9344,271030.0
2024-12-31 15:20:00,62.3,62.41,62.28,62.39,218138.0,61.9344,62.0438,61.9145,62.0239,218138.0
2024-12-31 15:30:00,62.38,62.4,62.28,62.28,129434.0,62.014,62.0338,61.9145,61.9145,129434.0
2024-12-31 15:40:00,62.28,62.35,62.2,62.35,160716.0,61.9145,61.9841,61.835,61.9841,160716.0
2024-12-31 15:50:00,62.34,62.39,62.2,62.3,1475639.0,61.9742,62.0239,61.835,61.9344,1475639.0
2025-01-02 09:30:00,62.7,62.72,62.45,62.57,512410.0,62.3321,62.352,62.0835,62.2028,512410.0
2025-01-02 09:40:00,62.56,62.84,62.54,62.84,421243.0,62.1929,62.4713,62.173,62.4713,421243.0
2025-01-02 09:50:00,62.85,62.97,62.79,62.93,215234.0,62.4812,62.6005,62.4216,62.5607,215234.0
2025-01-02 10:00:00,62.94,62.95,62.74,62.82,267381.0,62.5707,62.5806,62.3718,62.4514,267381.0
2025-01-02 10:10:00,62.81,62.88,62.72,62.74,332029.0,62.4414,62.511,62.352,62.3718,332029.0
2025-01-02 10:20:00,62.74,62.75,62.52,62.6,393144.0,62.3718,62.3818,62.1531,62.2327,393144.0
2025-01-02 10:30:00,62.59,62.67,62.49,62.58,354895.0,62.2227,62.3023,62.1233,62.2128,354895.0
2025-01-02 10:40:00,62.57,62.65,62.48,62.64,230796.0,62.2028,62.2824,62.1134,62.2724,230796.0
2025-01-02 10:50:00,62.64,62.71,62.58,62.61,205354.0,62.2724,62.342,62.2128,62.2426,205354.0
2025-01-02 11:00:00,62.61,62.64,62.37,62.47,219974.0,62.2426,62.2724,62.004,62.1034,219974.0
2025-01-02 11:10:00,62.47,62.6,62.43,62.6,155788.0,62.1034,62.2327,62.0637,62.2327,155788.0
2025-01-02 11:20:00,62.6,62.67,62.49,62.65,198197.0,62.2327,62.3023,62.1233,62.2824,198197.0
2025-01-02 11:30:00,62.64,62.71,62.55,62.69,293583.0,62.2724,62.342,62.183,62.3221,293583.0
2025-01-02 11:40:00,62.69,62.75,62.63,62.68,134706.0,62.3221,62.3818,62.2625,62.3122,134706.0
2025-01-02 11:50:00,62.68,62.69,62.57,62.62,178222.0,62.3122,62.3221,62.2028,62.2526,178222.0
2025-01-02 12:00:00,62.61,62.64,62.56,62.6,143785.0,62.2426,62.2724,62.1929,62.2327,143785.0
2025-01-02 12:10:00,62.59,62.72,62.59,62.68,132844.0,62.2227,62.352,62.2227,62.3122,132844.0
2025-01-02 12:20:00,62.68,62.68,62.36,62.39,258986.0,62.3122,62.3122,61.9941,62.0239,258986.0
2025-01-02 12:30:00,62.38,62.38,62.16,62.18,302946.0,62.014,62.014,61.7953,61.8151,302946.0
2025-01-02 12:40:00,62.18,62.23,62.12,62.15,168252.0,61.8151,61.8648,61.7555,61.7853,168252.0
2025-01-02 12:50:00,62.14,62.33,62.11,62.29,132417.0,61.7754,61.9643,61.7455,61.9245,132417.0
2025-01-02 13:00:00,62.28,62.29,62.13,62.22,375616.0,61.9145,61.9245,61.7654,61.8549,375616.0
2025-01-02 13:10:00,62.22,62.23,62.04,62.13,202650.0,61.8549,61.8648,61.676,61.7654,202650.0
2025-01-02 13:20:00,62.14,62.19,62.06,62.12,118481.0,61.7754,61.8251,61.6958,61.7555,118481.0
2025-01-02 13:30:00,62.11,62.11,61.95,62.02,228764.0,61.7455,61.7455,61.5865,61.6561,228764.0
2025-01-02 13:40:00,62.0,62.09,61.97,62.0,298745.0,61.6362,61.7257,61.6064,61.6362,298745.0
2025-01-02 13:50:00,62.01,62.09,61.96,62.09,139153.0,61.6461,61.7257,61.5964,61.7257,139153.0
2025-01-02 14:00:00,62.07,62.16,62.04,62.09,148617.0,61.7058,61.7953,61.676,61.7257,148617.0
2025-01-02 14:10:00,62.1,62.12,62.03,62.06,72127.0,61.7356,61.7555,61.666,61.6958,72127.0
2025-01-02 14:20:00,62.07,62.2,62.06,62.17,137727.0,61.7058,61.835,61.6958,61.8052,137727.0
2025-01-02 14:30:00,62.16,62.16,62.03,62.08,127922.0,61.7953,61.7953,61.666,61.7157,127922.0
2025-01-02 14:40:00,62.08,62.16,62.0,62.12,209133.0,61.7157,61.7953,61.6362,61.7555,209133.0
2025-01-02 14:50:00,62.12,62.19,61.96,61.96,378258.0,61.7555,61.8251,61.5964,61.5964,378258.0
2025-01-02 15:00:00,61.98,62.17,61.98,62.13,136165.0,61.6163,61.8052,61.6163,61.7654,136165.0
2025-01-02 15:10:00,62.14,62.21,62.11,62.19,155807.0,61.7754,61.845,61.7455,61.8251,155807.0
2025-01-02 15:20:00,62.19,62.26,62.17,62.22,164797.0,61.8251,61.8947,61.8052,61.8549,164797.0
2025-01-02 15:30:00,62.22,62.31,62.11,62.13,172125.0,61.8549,61.9444,61.7455,61.7654,172125.0
2025-01-02 15:40:00,62.14,62.19,62.11,62.16,224644.0,61.7754,61.8251,61.7455,61.7953,224644.0
2025-01-02 15:50:00,62.17,62.23,62.08,62.16,1070670.0,61.8052,61.8648,61.7157,61.7953,1070670.0
2025-01-03 09:30:00,62.4,62.52,62.35,62.46,197679.0,62.0338,62.1531,61.9841,62.0935,197679.0
2025-01-03 09:40:00,62.46,62.47,62.14,62.16,191353.0,62.0935,62.1034,61.7754,61.7953,191353.0
2025-01-03 09:50:00,62.17,62.17,62.04,62.07,283632.0,61.8052,61.8052,61.676,61.7058,283632.0
2025-01-03 10:00:00,62.08,62.39,62.02,62.36,247063.0,61.7157,62.0239,61.6561,61.9941,247063.0
2025-01-03 10:10:00,62.37,62.41,62.28,62.3,148425.0,62.004,62.0438,61.9145,61.9344,148425.0
2025-01-03 10:20:00,62.33,62.58,62.23,62.56,323038.0,61.9643,62.2128,61.8648,62.1929,323038.0
2025-01-03 10:30:00,62.54,62.63,62.5,62.63,183372.0,62.173,62.2625,62.1333,62.2625,183372.0
2025-01-03 10:40:00,62.64,62.64,62.53,62.58,253215.0,62.2724,62.2724,62.1631,62.2128,253215.0
2025-01-03 10:50:00,62.59,62.65,62.53,62.63,154498.0,62.2227,62.2824,62.1631,62.2625,154498.0
2025-01-03 11:00:00,62.64,62.7,62.53,62.57,152062.0,62.2724,62.3321,62.1631,62.2028,152062.0
2025-01-03 11:10:00,62.57,62.58,62.49,62.52,102979.0,62.2028,62.2128,62.1233,62.1531,102979.0
2025-01-03 11:20:00,62.52,62.54,62.46,62.54,182659.0,62.1531,62.173,62.0935,62.173,182659.0
2025-01-03 11:30:00,62.54,62.62,62.53,62.61,126613.0,62.173,62.2526,62.1631,62.2426,126613.0
2025-01-03 11:40:00,62.61,62.68,62.6,62.67,94574.0,62.2426,62.3122,62.2327,62.3023,94574.0
2025-01-03 11:50:00,62.67,62.7,62.64,62.66,54525.0,62.3023,62.3321,62.2724,62.2923,54525.0
2025-01-03 12:00:00,62.66,62.76,62.66,62.73,86263.0,62.2923,62.3917,62.2923,62.3619,86263.0
2025-01-03 12:10:00,62.73,62.74,62.64,62.65,64494.0,62.3619,62.3718,62.2724,62.2824,64494.0
2025-01-03 12:20:00,62.65,62.7,62.63,62.65,67930.0,62.2824,62.3321,62.2625,62.2824,67930.0
2025-01-03 12:30:00,62.65,62.69,62.61,62.67,54413.0,62.2824,62.3221,62.2426,62.3023,54413.0
2025-01-03 12:40:00,62.67,62.71,62.63,62.71,125641.0,62.3023,62.342,62.2625,62.342,125641.0
2025-01-03 12:50:00,62.72,62.73,62.66,62.7,144271.0,62.352,62.3619,62.2923,62.3321,144271.0
2025-01-03 13:00:00,62.7,62.71,62.66,62.7,158415.0,62.3321,62.342,62.2923,62.3321,158415.0
2025-01-03 13:10:00,62.69,62.75,62.69,62.74,102713.0,62.3221,62.3818,62.3221,62.3718,102713.0
2025-01-03 13:20:00,62.74,62.83,62.73,62.82,107751.0,62.3718,62.4613,62.3619,62.4514,107751.0
2025-01-03 13:30:00,62.82,62.86,62.79,62.85,85575.0,62.4514,62.4911,62.4216,62.4812,85575.0
2025-01-03 13:40:00,62.84,62.86,62.8,62.85,77767.0,62.4713,62.4911,62.4315,62.4812,77767.0
2025-01-03 13:50:00,62.84,62.85,62.79,62.83,140511.0,62.4713,62.4812,62.4216,62.4613,140511.0
2025-01-03 14:00:00,62.83,62.88,62.82,62.88,158576.0,62.4613,62.511,62.4514,62.511,158576.0
2025-01-03 14:10:00,62.88,62.92,62.87,62.92,69964.0,62.511,62.5508,62.5011,62.5508,69964.0
2025-01-03 14:20:00,62.92,62.94,62.88,62.9,96362.0,62.5508,62.5707,62.511,62.5309,96362.0
2025-01-03 14:30:00,62.9,62.98,62.89,62.95,67181.0,62.5309,62.6104,62.521,62.5806,67181.0
2025-01-03 14:40:00,62.95,62.95,62.89,62.9,68628.0,62.5806,62.5806,62.521,62.5309,68628.0
2025-01-03 14:50:00,62.9,62.91,62.86,62.89,133676.0,62.5309,62.5408,62.4911,62.521,133676.0
2025-01-03 15:00:00,62.89,62.9,62.84,62.86,165251.0,62.521,62.5309,62.4713,62.4911,165251.0
2025-01-03 15:10:00,62.87,62.92,62.86,62.92,105448.0,62.5011,62.5508,62.4911,62.5508,105448.0
2025-01-03 15:20:00,62.91,62.98,62.91,62.97,117083.0,62.5408,62.6104,62.5408,62.6005,117083.0
2025-01-03 15:30:00,62.96,62.97,62.91,62.94,284722.0,62.5906,62.6005,62.5408,62.5707,284722.0
2025-01-03 15:40:00,62.94,62.95,62.89,62.93,95897.0,62.5707,62.5806,62.521,62.5607,95897.0
2025-01-03 15:50:00,62.91,62.95,62.87,62.91,482778.0,62.5408,62.5806,62.5011,62.5408,482778.0
2025-01-06 09:30:00,63.32,63.45,63.15,63.27,274500.0,62.9484,63.0777,62.7794,62.8987,274500.0
2025-01-06 09:40:00,63.26,63.7,63.24,63.62,562213.0,62.8888,63.3262,62.8689,63.2467,562213.0
2025-01-06 09:50:00,63.62,63.67,63.52,63.64,175269.0,63.2467,63.2964,63.1473,63.2666,175269.0
2025-01-06 10:00:00,63.63,63.7,63.58,63.65,139501.0,63.2566,63.3262,63.2069,63.2765,139501.0
2025-01-06 10:10:00,63.67,63.69,63.49,63.49,171339.0,63.2964,63.3163,63.1174,63.1174,171339.0
2025-01-06 10:20:00,63.49,63.58,63.44,63.58,178236.0,63.1174,63.2069,63.0677,63.2069,178236.0
2025-01-06 10:30:00,63.59,63.61,63.41,63.45,168739.0,63.2169,63.2367,63.0379,63.0777,168739.0
2025-01-06 10:40:00,63.45,63.48,63.39,63.42,91803.0,63.0777,63.1075,63.018,63.0479,91803.0
2025-01-06 10:50:00,63.42,63.51,63.39,63.43,136732.0,63.0479,63.1373,63.018,63.0578,136732.0
2025-01-06 11:00:00,63.44,63.47,63.39,63.46,61628.0,63.0677,63.0976,63.018,63.0876,61628.0
2025-01-06 11:10:00,63.47,63.55,63.46,63.55,117942.0,63.0976,63.1771,63.0876,63.1771,117942.0
2025-01-06 11:20:00,63.55,63.64,63.54,63.61,197309.0,63.1771,63.2666,63.1672,63.2367,197309.0
2025-01-06 11:30:00,63.61,63.66,63.61,63.64,90982.0,63.2367,63.2864,63.2367,63.2666,90982.0
2025-01-06 11:40:00,63.64,63.65,63.59,63.65,66759.0,63.2666,63.2765,63.2169,63.2765,66759.0
2025-01-06 11:50:00,63.64,63.71,63.63,63.71,89509.0,63.2666,63.3362,63.2566,63.3362,89509.0
2025-01-06 12:00:00,63.7,63.7,63.61,63.67,84517.0,63.3262,63.3262,63.2367,63.2964,84517.0
2025-01-06 12:10:00,63.68,63.68,63.61,63.62,92835.0,63.3063,63.3063,63.2367,63.2467,92835.0
2025-01-06 12:20:00,63.63,63.64,63.56,63.58,189327.0,63.2566,63.2666,63.187,63.2069,189327.0
2025-01-06 12:30:00,63.58,63.59,63.51,63.54,166001.0,63.2069,63.2169,63.1373,63.1672,166001.0
2025-01-06 12:40:00,63.54,63.54,63.47,63.49,107261.0,63.1672,63.1672,63.0976,63.1174,107261.0
2025-01-06 12:50:00,63.49,63.5,63.43,63.5,124770.0,63.1174,63.1274,63.0578,63.1274,124770.0
2025-01-06 13:00:00,63.49,63.5,63.37,63.4,101317.0,63.1174,63.1274,62.9981,63.028,101317.0
2025-01-06 13:10:00,63.39,63.45,63.37,63.45,44600.0,63.018,63.0777,62.9981,63.0777,44600.0
2025-01-06 13:20:00,63.44,63.47,63.42,63.44,68023.0,63.0677,63.0976,63.0479,63.0677,68023.0
2025-01-06 13:30:00,63.44,63.44,63.35,63.38,80770.0,63.0677,63.0677,62.9783,63.0081,80770.0
2025-01-06 13:40:00,63.38,63.38,63.28,63.29,72635.0,63.0081,63.0081,62.9087,62.9186,72635.0
2025-01-06 13:50:00,63.31,63.36,63.28,63.28,44700.0,62.9385,62.9882,62.9087,62.9087,44700.0
2025-01-06 14:00:00,63.29,63.29,63.19,63.25,65042.0,62.9186,62.9186,62.8192,62.8789,65042.0
2025-01-06 14:10:00,63.24,63.32,63.21,63.29,110417.0,62.8689,62.9484,62.8391,62.9186,110417.0
2025-01-06 14:20:00,63.29,63.3,63.22,63.22,131753.0,62.9186,62.9286,62.849,62.849,131753.0
2025-01-06 14:30:00,63.22,63.25,63.18,63.19,137666.0,62.849,62.8789,62.8093,62.8192,137666.0
2025-01-06 14:40:00,63.2,63.23,63.16,63.2,62084.0,62.8291,62.859,62.7894,62.8291,62084.0
2025-01-06 14:50:00,63.2,63.2,63.11,63.13,83377.0,62.8291,62.8291,62.7397,62.7596,83377.0
2025-01-06 15:00:00,63.08,63.11,63.02,63.05,161650.0,62.7099,62.7397,62.6502,62.68,161650.0
2025-01-06 15:10:00,63.06,63.09,62.98,63.01,140063.0,62.69,62.7198,62.6104,62.6403,140063.0
2025-01-06 15:20:00,63.01,63.07,62.96,63.05,154719.0,62.6403,62.6999,62.5906,62.68,154719.0
2025-01-06 15:30:00,63.05,63.1,63.02,63.04,301091.0,62.68,62.7297,62.6502,62.6701,301091.0
2025-01-06 15:40:00,63.03,63.04,62.93,62.95,239983.0,62.6601,62.6701,62.5607,62.5806,239983.0
2025-01-06 15:50:00,62.94,63.03,62.93,63.03,595983.0,62.5707,62.6601,62.5607,62.6601,595983.0
2025-01-07 09:30:00,63.27,63.42,63.24,63.26,402666.0,62.8987,63.0479,62.8689,62.8888,402666.0
2025-01-07 09:40:00,63.26,63.32,63.21,63.25,165954.0,62.8888,62.9484,62.8391,62.8789,165954.0
2025-01-07 09:50:00,63.25,63.34,63.24,63.28,137513.0,62.8789,62.9683,62.8689,62.9087,137513.0
2025-01-07 10:00:00,63.26,63.28,62.64,62.68,507798.0,62.8888,62.9087,62.2724,62.3122,507798.0
2025-01-07 10:10:00,62.67,62.75,62.56,62.74,341975.0,62.3023,62.3818,62.1929,62.3718,341975.0
2025-01-07 10:20:00,62.75,62.92,62.74,62.86,367090.0,62.3818,62.5508,62.3718,62.4911,367090.0
2025-01-07 10:30:00,62.86,62.89,62.52,62.55,433026.0,62.4911,62.521,62.1531,62.183,433026.0
2025-01-07 10:40:00,62.55,62.61,62.48,62.57,151174.0,62.183,62.2426,62.1134,62.2028,151174.0
2025-01-07 10:50:00,62.57,62.95,62.56,62.95,225314.0,62.2028,62.5806,62.1929,62.5806,225314.0
2025-01-07 11:00:00,62.95,63.05,62.95,63.0,100567.0,62.5806,62.68,62.5806,62.6303,100567.0
2025-01-07 11:10:00,63.01,63.02,62.83,62.89,90779.0,62.6403,62.6502,62.4613,62.521,90779.0
2025-01-07 11:20:00,62.9,63.0,62.84,62.97,112863.0,62.5309,62.6303,62.4713,62.6005,112863.0
2025-01-07 11:30:00,62.97,62.98,62.77,62.94,147134.0,62.6005,62.6104,62.4017,62.5707,147134.0
2025-01-07 11:40:00,62.92,62.95,62.81,62.83,952416.0,62.5508,62.5806,62.4414,62.4613,952416.0
2025-01-07 11:50:00,62.82,62.82,62.64,62.65,144522.0,62.4514,62.4514,62.2724,62.2824,144522.0
2025-01-07 12:00:00,62.66,62.73,62.61,62.66,131577.0,62.2923,62.3619,62.2426,62.2923,131577.0
2025-01-07 12:10:00,62.66,62.79,62.63,62.78,161257.0,62.2923,62.4216,62.2625,62.4116,161257.0
2025-01-07 12:20:00,62.77,62.79,62.71,62.76,104583.0,62.4017,62.4216,62.342,62.3917,104583.0
2025-01-07 12:30:00,62.76,62.84,62.7,62.73,225783.0,62.3917,62.4713,62.3321,62.3619,225783.0
2025-01-07 12:40:00,62.72,62.75,62.6,62.62,112346.0,62.352,62.3818,62.2327,62.2526,112346.0
2025-01-07 12:50:00,62.63,62.7,62.59,62.69,179219.0,62.2625,62.3321,62.2227,62.3221,179219.0
2025-01-07 13:00:00,62.69,62.77,62.68,62.76,171362.0,62.3221,62.4017,62.3122,62.3917,171362.0
2025-01-07 13:10:00,62.76,62.8,62.74,62.79,67081.0,62.3917,62.4315,62.3718,62.4216,67081.0
2025-01-07 13:20:00,62.78,62.84,62.78,62.83,66468.0,62.4116,62.4713,62.4116,62.4613,66468.0
2025-01-07 13:30:00,62.84,62.84,62.74,62.78,77723.0,62.4713,62.4713,62.3718,62.4116,77723.0
2025-01-07 13:40:00,62.77,62.79,62.7,62.76,111821.0,62.4017,62.4216,62.3321,62.3917,111821.0
2025-01-07 13:50:00,62.75,62.76,62.71,62.75,133257.0,62.3818,62.3917,62.342,62.3818,133257.0
2025-01-07 14:00:00,62.75,62.77,62.69,62.73,236606.0,62.3818,62.4017,62.3221,62.3619,236606.0
2025-01-07 14:10:00,62.72,62.78,62.65,62.69,87036.0,62.352,62.4116,62.2824,62.3221,87036.0
2025-01-07 14:20:00,62.69,62.74,62.63,62.73,68920.0,62.3221,62.3718,62.2625,62.3619,68920.0
2025-01-07 14:30:00,62.72,62.72,62.65,62.66,115958.0,62.352,62.352,62.2824,62.2923,115958.0
2025-01-07 14:40:00,62.66,62.74,62.64,62.65,137911.0,62.2923,62.3718,62.2724,62.2824,137911.0
2025-01-07 14:50:00,62.65,62.68,62.6,62.62,139588.0,62.2824,62.3122,62.2327,62.2526,139588.0
2025-01-07 15:00:00,62.62,62.62,62.51,62.52,197221.0,62.2526,62.2526,62.1432,62.1531,197221.0
2025-01-07 15:10:00,62.51,62.52,62.45,62.47,334991.0,62.1432,62.1531,62.0835,62.1034,334991.0
2025-01-07 15:20:00,62.47,62.47,62.37,62.41,209112.0,62.1034,62.1034,62.004,62.0438,209112.0
2025-01-07 15:30:00,62.41,62.44,62.3,62.4,283672.0,62.0438,62.0736,61.9344,62.0338,283672.0
2025-01-07 15:40:00,62.4,62.46,62.38,62.45,293295.0,62.0338,62.0935,62.014,62.0835,293295.0
2025-01-07 15:50:00,62.45,62.63,62.44,62.61,820470.0,62.0835,62.2625,62.0736,62.2426,820470.0
2025-01-08 09:30:00,62.36,62.39,62.2,62.22,394066.0,61.9941,62.0239,61.835,61.8549,394066.0
2025-01-08 09:40:00,62.21,62.22,62.05,62.15,223794.0,61.845,61.8549,61.6859,61.7853,223794.0
2025-01-08 09:50:00,62.15,62.22,61.99,62.0,215865.0,61.7853,61.8549,61.6262,61.6362,215865.0
2025-01-08 10:00:00,61.99,62.31,61.98,62.25,134058.0,61.6262,61.9444,61.6163,61.8847,134058.0
2025-01-08 10:10:00,62.26,62.28,62.04,62.08,210376.0,61.8947,61.9145,61.676,61.7157,210376.0
2025-01-08 10:20:00,62.07,62.13,62.0,62.04,94147.0,61.7058,61.7654,61.6362,61.676,94147.0
2025-01-08 10:30:00,62.04,62.2,62.01,62.14,145350.0,61.676,61.835,61.6461,61.7754,145350.0
2025-01-08 10:40:00,62.14,62.18,62.07,62.15,154403.0,61.7754,61.8151,61.7058,61.7853,154403.0
2025-01-08 10:50:00,62.16,62.36,62.16,62.35,202487.0,61.7953,61.9941,61.7953,61.9841,202487.0
2025-01-08 11:00:00,62.35,62.41,62.28,62.4,132030.0,61.9841,62.0438,61.9145,62.0338,132030.0
2025-01-08 11:10:00,62.4,62.44,62.34,62.39,133127.0,62.0338,62.0736,61.9742,62.0239,133127.0
2025-01-08 11:20:00,62.4,62.46,62.37,62.4,466682.0,62.0338,62.0935,62.004,62.0338,466682.0
2025-01-08 11:30:00,62.41,62.57,62.4,62.57,87356.0,62.0438,62.2028,62.0338,62.2028,87356.0
2025-01-08 11:40:00,62.58,62.62,62.54,62.56,147579.0,62.2128,62.2526,62.173,62.1929,147579.0
2025-01-08 11:50:00,62.57,62.58,62.5,62.56,142325.0,62.2028,62.2128,62.1333,62.1929,142325.0
2025-01-08 12:00:00,62.55,62.57,62.4,62.41,140383.0,62.183,62.2028,62.0338,62.0438,140383.0
2025-01-08 12:10:00,62.42,62.42,62.32,62.39,136098.0,62.0537,62.0537,61.9543,62.0239,136098.0
2025-01-08 12:20:00,62.39,62.41,62.26,62.29,187869.0,62.0239,62.0438,61.8947,61.9245,187869.0
2025-01-08 12:30:00,62.29,62.33,62.24,62.25,201743.0,61.9245,61.9643,61.8748,61.8847,201743.0
2025-01-08 12:40:00,62.24,62.35,62.24,62.29,156228.0,61.8748,61.9841,61.8748,61.9245,156228.0
2025-01-08 12:50:00,62.3,62.42,62.29,62.39,51021.0,61.9344,62.0537,61.9245,62.0239,51021.0
2025-01-08 13:00:00,62.39,62.56,62.38,62.5,352943.0,62.0239,62.1929,62.014,62.1333,352943.0
2025-01-08 13:10:00,62.51,62.55,62.48,62.52,98872.0,62.1432,62.183,62.1134,62.1531,98872.0
2025-01-08 13:20:00,62.52,62.62,62.46,62.58,137457.0,62.1531,62.2526,62.0935,62.2128,137457.0
2025-01-08 13:30:00,62.58,62.6,62.51,62.6,113555.0,62.2128,62.2327,62.1432,62.2327,113555.0
2025-01-08 13:40:00,62.59,62.6,62.47,62.47,89837.0,62.2227,62.2327,62.1034,62.1034,89837.0
2025-01-08 13:50:00,62.47,62.49,62.33,62.42,151990.0,62.1034,62.1233,61.9643,62.0537,151990.0
2025-01-08 14:00:00,62.42,62.63,62.37,62.63,159787.0,62.0537,62.2625,62.004,62.2625,159787.0
2025-01-08 14:10:00,62.62,62.63,62.48,62.59,191987.0,62.2526,62.2625,62.1134,62.2227,191987.0
2025-01-08 14:20:00,62.59,62.74,62.58,62.73,219377.0,62.2227,62.3718,62.2128,62.3619,219377.0
2025-01-08 14:30:00,62.73,62.73,62.55,62.55,124090.0,62.3619,62.3619,62.183,62.183,124090.0
2025-01-08 14:40:00,62.56,62.61,62.52,62.61,72266.0,62.1929,62.2426,62.1531,62.2426,72266.0
2025-01-08 14:50:00,62.61,62.64,62.56,62.58,221139.0,62.2426,62.2724,62.1929,62.2128,221139.0
2025-01-08 15:00:00,62.59,62.63,62.52,62.55,122102.0,62.2227,62.2625,62.1531,62.183,122102.0
2025-01-08 15:10:00,62.55,62.61,62.53,62.59,158604.0,62.183,62.2426,62.1631,62.2227,158604.0
2025-01-08 15:20:00,62.59,62.68,62.58,62.66,235469.0,62.2227,62.3122,62.2128,62.2923,235469.0
2025-01-08 15:30:00,62.65,62.67,62.58,62.59,140629.0,62.2824,62.3023,62.2128,62.2227,140629.0
2025-01-08 15:40:00,62.59,62.68,62.57,62.68,107829.0,62.2227,62.3122,62.2028,62.3122,107829.0
2025-01-08 15:50:00,62.67,62.77,62.67,62.76,616951.0,62.3023,62.4017,62.3023,62.3917,616951.0
2025-01-10 09:30:00,62.05,62.14,61.82,61.95,564743.0,61.6859,61.7754,61.4572,61.5865,564743.0
2025-01-10 09:40:00,61.95,62.2,61.93,62.06,325807.0,61.5865,61.835,61.5666,61.6958,325807.0
2025-01-10 09:50:00,62.05,62.18,62.02,62.12,199784.0,61.6859,61.8151,61.6561,61.7555,199784.0
2025-01-10 10:00:00,62.11,62.11,61.67,61.7,531439.0,61.7455,61.7455,61.3081,61.3379,531439.0
2025-01-10 10:10:00,61.69,61.97,61.65,61.89,357381.0,61.328,61.6064,61.2882,61.5268,357381.0
2025-01-10 10:20:00,61.89,62.06,61.88,62.02,282163.0,61.5268,61.6958,61.5169,61.6561,282163.0
2025-01-10 10:30:00,62.01,62.1,61.95,62.04,138334.0,61.6461,61.7356,61.5865,61.676,138334.0
2025-01-10 10:40:00,62.03,62.03,61.86,61.96,176982.0,61.666,61.666,61.497,61.5964,176982.0
2025-01-10 10:50:00,61.95,61.95,61.81,61.87,373927.0,61.5865,61.5865,61.4473,61.507,373927.0
2025-01-10 11:00:00,61.87,61.89,61.72,61.74,245671.0,61.507,61.5268,61.3578,61.3777,245671.0
2025-01-10 11:10:00,61.73,61.82,61.68,61.69,91406.0,61.3678,61.4572,61.3181,61.328,91406.0
2025-01-10 11:20:00,61.69,61.8,61.67,61.7,113681.0,61.328,61.4374,61.3081,61.3379,113681.0
2025-01-10 11:30:00,61.69,61.74,61.65,61.69,188249.0,61.328,61.3777,61.2882,61.328,188249.0
2025-01-10 11:40:00,61.69,61.86,61.69,61.77,169756.0,61.328,61.497,61.328,61.4075,169756.0
2025-01-10 11:50:00,61.77,61.83,61.67,61.68,115077.0,61.4075,61.4672,61.3081,61.3181,115077.0
2025-01-10 12:00:00,61.68,61.7,61.59,61.64,178875.0,61.3181,61.3379,61.2286,61.2783,178875.0
2025-01-10 12:10:00,61.65,61.71,61.63,61.7,142192.0,61.2882,61.3479,61.2684,61.3379,142192.0
2025-01-10 12:20:00,61.69,61.74,61.62,61.72,143504.0,61.328,61.3777,61.2584,61.3578,143504.0
2025-01-10 12:30:00,61.71,61.79,61.71,61.77,92445.0,61.3479,61.4274,61.3479,61.4075,92445.0
2025-01-10 12:40:00,61.77,61.84,61.74,61.83,135314.0,61.4075,61.4771,61.3777,61.4672,135314.0
2025-01-10 12:50:00,61.82,61.87,61.78,61.85,117745.0,61.4572,61.507,61.4175,61.4871,117745.0
2025-01-10 13:00:00,61.85,61.91,61.79,61.91,92542.0,61.4871,61.5467,61.4274,61.5467,92542.0
2025-01-10 13:10:00,61.91,61.93,61.85,61.9,181299.0,61.5467,61.5666,61.4871,61.5368,181299.0
2025-01-10 13:20:00,61.9,62.05,61.89,61.98,122518.0,61.5368,61.6859,61.5268,61.6163,122518.0
2025-01-10 13:30:00,61.98,62.03,61.91,62.02,75349.0,61.6163,61.666,61.5467,61.6561,75349.0
2025-01-10 13:40:00,62.02,62.05,61.92,62.02,98248.0,61.6561,61.6859,61.5567,61.6561,98248.0
2025-01-10 13:50:00,62.02,62.08,61.96,62.07,157303.0,61.6561,61.7157,61.5964,61.7058,157303.0
2025-01-10 14:00:00,62.07,62.07,61.88,61.88,88156.0,61.7058,61.7058,61.5169,61.5169,88156.0
2025-01-10 14:10:00,61.87,61.98,61.86,61.97,224068.0,61.507,61.6163,61.497,61.6064,224068.0
2025-01-10 14:20:00,61.96,62.04,61.89,62.0,184253.0,61.5964,61.676,61.5268,61.6362,184253.0
2025-01-10 14:30:00,61.98,61.99,61.91,61.96,128464.0,61.6163,61.6262,61.5467,61.5964,128464.0
2025-01-10 14:40:00,61.95,61.98,61.91,61.92,90492.0,61.5865,61.6163,61.5467,61.5567,90492.0
2025-01-10 14:50:00,61.92,62.04,61.91,62.0,162962.0,61.5567,61.676,61.5467,61.6362,162962.0
2025-01-10 15:00:00,61.99,62.02,61.91,61.95,246802.0,61.6262,61.6561,61.5467,61.5865,246802.0
2025-01-10 15:10:00,61.96,61.98,61.77,61.81,228681.0,61.5964,61.6163,61.4075,61.4473,228681.0
2025-01-10 15:20:00,61.83,61.89,61.8,61.88,249727.0,61.4672,61.5268,61.4374,61.5169,249727.0
2025-01-10 15:30:00,61.87,61.97,61.82,61.89,163761.0,61.507,61.6064,61.4572,61.5268,163761.0
2025-01-10 15:40:00,61.89,61.95,61.84,61.88,165673.0,61.5268,61.5865,61.4771,61.5169,165673.0
2025-01-10 15:50:00,61.87,61.96,61.85,61.88,300025.0,61.507,61.5964,61.4871,61.5169,300025.0
2025-01-13 09:30:00,61.44,61.6,61.38,61.41,302443.0,61.0795,61.2385,61.0198,61.0497,302443.0
2025-01-13 09:40:00,61.41,61.7,61.38,61.67,224017.0,61.0497,61.3379,61.0198,61.3081,224017.0
2025-01-13 09:50:00,61.67,61.87,61.64,61.86,195477.0,61.3081,61.507,61.2783,61.497,195477.0
2025-01-13 10:00:00,61.87,61.92,61.77,61.83,323089.0,61.507,61.5567,61.4075,61.4672,323089.0
2025-01-13 10:10:00,61.83,61.88,61.74,61.86,199478.0,61.4672,61.5169,61.3777,61.497,199478.0
2025-01-13 10:20:00,61.86,61.91,61.64,61.66,212442.0,61.497,61.5467,61.2783,61.2982,212442.0
2025-01-13 10:30:00,61.67,61.9,61.66,61.89,274899.0,61.3081,61.5368,61.2982,61.5268,274899.0
2025-01-13 10:40:00,61.89,61.97,61.83,61.94,107435.0,61.5268,61.6064,61.4672,61.5765,107435.0
2025-01-13 10:50:00,61.94,61.95,61.87,61.92,98853.0,61.5765,61.5865,61.507,61.5567,98853.0
2025-01-13 11:00:00,61.93,61.95,61.79,61.86,262328.0,61.5666,61.5865,61.4274,61.497,262328.0
2025-01-13 11:10:00,61.86,61.9,61.8,61.89,97663.0,61.497,61.5368,61.4374,61.5268,97663.0
2025-01-13 11:20:00,61.89,61.96,61.87,61.89,219473.0,61.5268,61.5964,61.507,61.5268,219473.0
2025-01-13 11:30:00,61.88,61.94,61.79,61.8,130047.0,61.5169,61.5765,61.4274,61.4374,130047.0
2025-01-13 11:40:00,61.8,61.9,61.8,61.84,118661.0,61.4374,61.5368,61.4374,61.4771,118661.0
2025-01-13 11:50:00,61.83,61.84,61.67,61.69,135368.0,61.4672,61.4771,61.3081,61.328,135368.0
2025-01-13 12:00:00,61.7,61.88,61.67,61.88,119819.0,61.3379,61.5169,61.3081,61.5169,119819.0
2025-01-13 12:10:00,61.87,61.95,61.83,61.94,195860.0,61.507,61.5865,61.4672,61.5765,195860.0
2025-01-13 12:20:00,61.94,61.96,61.9,61.91,219596.0,61.5765,61.5964,61.5368,61.5467,219596.0
2025-01-13 12:30:00,61.91,61.93,61.84,61.86,145629.0,61.5467,61.5666,61.4771,61.497,145629.0
2025-01-13 12:40:00,61.85,61.92,61.83,61.9,94132.0,61.4871,61.5567,61.4672,61.5368,94132.0
2025-01-13 12:50:00,61.89,62.0,61.88,61.99,132359.0,61.5268,61.6362,61.5169,61.6262,132359.0
2025-01-13 13:00:00,61.99,62.04,61.93,62.01,258561.0,61.6262,61.676,61.5666,61.6461,258561.0
2025-01-13 13:10:00,62.01,62.05,61.98,62.01,153564.0,61.6461,61.6859,61.6163,61.6461,153564.0
2025-01-13 13:20:00,62.01,62.08,61.99,62.07,117716.0,61.6461,61.7157,61.6262,61.7058,117716.0
2025-01-13 13:30:00,62.08,62.14,62.06,62.13,154704.0,61.7157,61.7754,61.6958,61.7654,154704.0
2025-01-13 13:40:00,62.13,62.15,62.04,62.14,114179.0,61.7654,61.7853,61.676,61.7754,114179.0
2025-01-13 13:50:00,62.15,62.15,62.06,62.13,93911.0,61.7853,61.7853,61.6958,61.7654,93911.0
2025-01-13 14:00:00,62.12,62.16,62.08,62.14,195957.0,61.7555,61.7953,61.7157,61.7754,195957.0
2025-01-13 14:10:00,62.15,62.17,62.07,62.08,81920.0,61.7853,61.8052,61.7058,61.7157,81920.0
2025-01-13 14:20:00,62.08,62.22,62.07,62.22,103869.0,61.7157,61.8549,61.7058,61.8549,103869.0
2025-01-13 14:30:00,62.21,62.24,62.14,62.23,275377.0,61.845,61.8748,61.7754,61.8648,275377.0
2025-01-13 14:40:00,62.22,62.28,62.15,62.16,172578.0,61.8549,61.9145,61.7853,61.7953,172578.0
2025-01-13 14:50:00,62.16,62.25,62.13,62.23,118973.0,61.7953,61.8847,61.7654,61.8648,118973.0
2025-01-13 15:00:00,62.22,62.27,62.14,62.23,160915.0,61.8549,61.9046,61.7754,61.8648,160915.0
2025-01-13 15:10:00,62.23,62.27,62.19,62.27,149041.0,61.8648,61.9046,61.8251,61.9046,149041.0
2025-01-13 15:20:00,62.26,62.28,62.21,62.24,108923.0,61.8947,61.9145,61.845,61.8748,108923.0
2025-01-13 15:30:00,62.22,62.28,62.21,62.25,179118.0,61.8549,61.9145,61.845,61.8847,179118.0
2025-01-13 15:40:00,62.26,62.28,62.2,62.23,133458.0,61.8947,61.9145,61.835,61.8648,133458.0
2025-01-13 15:50:00,62.24,62.4,62.24,62.38,359370.0,61.8748,62.0338,61.8748,62.014,359370.0
2025-01-14 09:30:00,62.77,62.94,62.76,62.92,399986.0,62.4017,62.5707,62.3917,62.5508,399986.0
2025-01-14 09:40:00,62.92,63.01,62.87,62.93,207410.0,62.5508,62.6403,62.5011,62.5607,207410.0
2025-01-14 09:50:00,62.93,62.94,62.76,62.81,129394.0,62.5607,62.5707,62.3917,62.4414,129394.0
2025-01-14 10:00:00,62.83,63.08,62.79,63.02,162398.0,62.4613,62.7099,62.4216,62.6502,162398.0
2025-01-14 10:10:00,63.03,63.11,63.0,63.05,211827.0,62.6601,62.7397,62.6303,62.68,211827.0
2025-01-14 10:20:00,63.05,63.1,62.98,63.07,140657.0,62.68,62.7297,62.6104,62.6999,140657.0
2025-01-14 10:30:00,63.07,63.12,63.04,63.07,127750.0,62.6999,62.7496,62.6701,62.6999,127750.0
2025-01-14 10:40:00,63.08,63.19,63.07,63.11,137325.0,62.7099,62.8192,62.6999,62.7397,137325.0
2025-01-14 10:50:00,63.1,63.17,63.03,63.08,249535.0,62.7297,62.7993,62.6601,62.7099,249535.0
2025-01-14 11:00:00,63.09,63.09,62.89,62.93,212521.0,62.7198,62.7198,62.521,62.5607,212521.0
2025-01-14 11:10:00,62.92,62.93,62.82,62.84,295475.0,62.5508,62.5607,62.4514,62.4713,295475.0
2025-01-14 11:20:00,62.85,62.91,62.78,62.83,346945.0,62.4812,62.5408,62.4116,62.4613,346945.0
2025-01-14 11:30:00,62.82,62.85,62.72,62.77,85980.0,62.4514,62.4812,62.352,62.4017,85980.0
2025-01-14 11:40:00,62.76,62.78,62.63,62.64,159889.0,62.3917,62.4116,62.2625,62.2724,159889.0
2025-01-14 11:50:00,62.63,62.69,62.58,62.58,120389.0,62.2625,62.3221,62.2128,62.2128,120389.0
2025-01-14 12:00:00,62.57,62.66,62.55,62.61,189835.0,62.2028,62.2923,62.183,62.2426,189835.0
2025-01-14 12:10:00,62.62,62.7,62.61,62.63,158983.0,62.2526,62.3321,62.2426,62.2625,158983.0
2025-01-14 12:20:00,62.63,62.65,62.55,62.63,105163.0,62.2625,62.2824,62.183,62.2625,105163.0
2025-01-14 12:30:00,62.62,62.63,62.54,62.62,84470.0,62.2526,62.2625,62.173,62.2526,84470.0
2025-01-14 12:40:00,62.64,62.75,62.61,62.72,63229.0,62.2724,62.3818,62.2426,62.352,63229.0
2025-01-14 12:50:00,62.72,62.81,62.72,62.79,113082.0,62.352,62.4414,62.352,62.4216,113082.0
2025-01-14 13:00:00,62.79,62.89,62.78,62.85,160496.0,62.4216,62.521,62.4116,62.4812,160496.0
2025-01-14 13:10:00,62.86,62.93,62.83,62.91,92847.0,62.4911,62.5607,62.4613,62.5408,92847.0
2025-01-14 13:20:00,62.92,63.04,62.9,63.03,111094.0,62.5508,62.6701,62.5309,62.6601,111094.0
2025-01-14 13:30:00,63.03,63.13,63.01,63.13,61829.0,62.6601,62.7596,62.6403,62.7596,61829.0
2025-01-14 13:40:00,63.13,63.22,63.12,63.2,130385.0,62.7596,62.849,62.7496,62.8291,130385.0
2025-01-14 13:50:00,63.19,63.24,63.19,63.21,125811.0,62.8192,62.8689,62.8192,62.8391,125811.0
2025-01-14 14:00:00,63.2,63.2,63.12,63.16,195601.0,62.8291,62.8291,62.7496,62.7894,195601.0
2025-01-14 14:10:00,63.16,63.2,63.13,63.18,93425.0,62.7894,62.8291,62.7596,62.8093,93425.0
2025-01-14 14:20:00,63.19,63.21,63.13,63.13,133906.0,62.8192,62.8391,62.7596,62.7596,133906.0
2025-01-14 14:30:00,63.13,63.18,63.11,63.16,144007.0,62.7596,62.8093,62.7397,62.7894,144007.0
2025-01-14 14:40:00,63.16,63.17,63.1,63.11,170834.0,62.7894,62.7993,62.7297,62.7397,170834.0
2025-01-14 14:50:00,63.11,63.11,62.88,62.92,221084.0,62.7397,62.7397,62.511,62.5508,221084.0
2025-01-14 15:00:00,62.92,62.95,62.76,62.85,244276.0,62.5508,62.5806,62.3917,62.4812,244276.0
2025-01-14 15:10:00,62.85,62.93,62.81,62.92,252583.0,62.4812,62.5607,62.4414,62.5508,252583.0
2025-01-14 15:20:00,62.92,63.04,62.89,63.02,214167.0,62.5508,62.6701,62.521,62.6502,214167.0
2025-01-14 15:30:00,63.01,63.07,62.97,62.99,311740.0,62.6403,62.6999,62.6005,62.6204,311740.0
2025-01-14 15:40:00,62.99,63.05,62.94,63.04,167532.0,62.6204,62.68,62.5707,62.6701,167532.0
2025-01-14 15:50:00,63.03,63.15,63.01,63.11,679967.0,62.6601,62.7794,62.6403,62.7397,679967.0
2025-01-15 09:30:00,64.38,64.49,64.18,64.25,483574.0,64.0022,64.1116,63.8034,63.873,483574.0
2025-01-15 09:40:00,64.25,64.3,64.18,64.27,98447.0,63.873,63.9227,63.8034,63.8929,98447.0
2025-01-15 09:50:00,64.25,64.37,64.16,64.34,126624.0,63.873,63.9923,63.7835,63.9625,126624.0
2025-01-15 10:00:00,64.37,64.38,64.19,64.29,187642.0,63.9923,64.0022,63.8133,63.9128,187642.0
2025-01-15 10:10:00,64.3,64.35,64.23,64.23,180265.0,63.9227,63.9724,63.8531,63.8531,180265.0
2025-01-15 10:20:00,64.24,64.24,64.15,64.19,229320.0,63.863,63.863,63.7736,63.8133,229320.0
2025-01-15 10:30:00,64.19,64.24,63.99,64.01,180730.0,63.8133,63.863,63.6145,63.6344,180730.0
2025-01-15 10:40:00,64.0,64.17,63.94,63.96,340820.0,63.6245,63.7935,63.5648,63.5847,340820.0
2025-01-15 10:50:00,63.95,64.0,63.9,63.95,129441.0,63.5747,63.6245,63.525,63.5747,129441.0
2025-01-15 11:00:00,63.95,64.02,63.91,63.99,170070.0,63.5747,63.6443,63.535,63.6145,170070.0
2025-01-15 11:10:00,64.0,64.01,63.87,63.91,148978.0,63.6245,63.6344,63.4952,63.535,148978.0
2025-01-15 11:20:00,63.92,64.01,63.88,63.91,111680.0,63.5449,63.6344,63.5052,63.535,111680.0
2025-01-15 11:30:00,63.91,63.91,63.75,63.78,570977.0,63.535,63.535,63.3759,63.4057,570977.0
2025-01-15 11:40:00,63.8,63.82,63.75,63.78,93430.0,63.4256,63.4455,63.3759,63.4057,93430.0
2025-01-15 11:50:00,63.77,63.85,63.75,63.84,167047.0,63.3958,63.4753,63.3759,63.4654,167047.0
2025-01-15 12:00:00,63.83,63.92,63.83,63.89,105354.0,63.4555,63.5449,63.4555,63.5151,105354.0
2025-01-15 12:10:00,63.9,63.95,63.86,63.86,112535.0,63.525,63.5747,63.4853,63.4853,112535.0
2025-01-15 12:20:00,63.86,63.88,63.79,63.87,75080.0,63.4853,63.5052,63.4157,63.4952,75080.0
2025-01-15 12:30:00,63.88,63.93,63.86,63.9,108064.0,63.5052,63.5549,63.4853,63.525,108064.0
2025-01-15 12:40:00,63.91,63.93,63.9,63.91,110912.0,63.535,63.5549,63.525,63.535,110912.0
2025-01-15 12:50:00,63.91,63.91,63.82,63.83,163779.0,63.535,63.535,63.4455,63.4555,163779.0
2025-01-15 13:00:00,63.85,63.86,63.8,63.81,68585.0,63.4753,63.4853,63.4256,63.4356,68585.0
2025-01-15 13:10:00,63.81,63.93,63.81,63.92,242178.0,63.4356,63.5549,63.4356,63.5449,242178.0
2025-01-15 13:20:00,63.92,63.98,63.9,63.97,360154.0,63.5449,63.6046,63.525,63.5946,360154.0
2025-01-15 13:30:00,63.97,63.99,63.94,63.98,341960.0,63.5946,63.6145,63.5648,63.6046,341960.0
2025-01-15 13:40:00,63.98,64.0,63.93,63.94,88146.0,63.6046,63.6245,63.5549,63.5648,88146.0
2025-01-15 13:50:00,63.94,64.01,63.94,64.0,155023.0,63.5648,63.6344,63.5648,63.6245,155023.0
2025-01-15 14:00:00,64.0,64.02,63.98,64.0,179544.0,63.6245,63.6443,63.6046,63.6245,179544.0
2025-01-15 14:10:00,64.0,64.0,63.95,63.97,93729.0,63.6245,63.6245,63.5747,63.5946,93729.0
2025-01-15 14:20:00,63.97,64.03,63.94,64.03,138934.0,63.5946,63.6543,63.5648,63.6543,138934.0
2025-01-15 14:30:00,64.03,64.12,64.02,64.12,117195.0,63.6543,63.7437,63.6443,63.7437,117195.0
2025-01-15 14:40:00,64.12,64.14,64.05,64.08,227221.0,63.7437,63.7636,63.6742,63.704,227221.0
2025-01-15 14:50:00,64.08,64.08,64.02,64.03,117646.0,63.704,63.704,63.6443,63.6543,117646.0
2025-01-15 15:00:00,64.03,64.08,64.03,64.05,100877.0,63.6543,63.704,63.6543,63.6742,100877.0
2025-01-15 15:10:00,64.06,64.08,64.02,64.04,164015.0,63.6841,63.704,63.6443,63.6642,164015.0
2025-01-15 15:20:00,64.05,64.12,64.03,64.08,204478.0,63.6742,63.7437,63.6543,63.704,204478.0
2025-01-15 15:30:00,64.07,64.09,63.95,63.96,263954.0,63.694,63.7139,63.5747,63.5847,263954.0
2025-01-15 15:40:00,63.96,64.03,63.94,64.02,228578.0,63.5847,63.6543,63.5648,63.6443,228578.0
2025-01-15 15:50:00,64.01,64.03,63.91,63.93,1032240.0,63.6344,63.6543,63.535,63.5549,1032240.0
2025-01-16 09:30:00,64.0,64.22,63.95,64.15,289937.0,63.6245,63.8432,63.5747,63.7736,289937.0
2025-01-16 09:40:00,64.16,64.19,64.0,64.0,104071.0,63.7835,63.8133,63.6245,63.6245,104071.0
2025-01-16 09:50:00,64.0,64.1,63.83,63.84,121284.0,63.6245,63.7239,63.4555,63.4654,121284.0
2025-01-16 10:00:00,63.83,64.0,63.75,63.98,390350.0,63.4555,63.6245,63.3759,63.6046,390350.0
2025-01-16 10:10:00,63.99,64.03,63.86,63.97,154641.0,63.6145,63.6543,63.4853,63.5946,154641.0
2025-01-16 10:20:00,63.96,64.06,63.95,64.04,484548.0,63.5847,63.6841,63.5747,63.6642,484548.0
2025-01-16 10:30:00,64.03,64.14,64.0,64.06,100841.0,63.6543,63.7636,63.6245,63.6841,100841.0
2025-01-16 10:40:00,64.07,64.08,63.95,64.04,154545.0,63.694,63.704,63.5747,63.6642,154545.0
2025-01-16 10:50:00,64.04,64.22,64.04,64.21,77881.0,63.6642,63.8432,63.6642,63.8332,77881.0
2025-01-16 11:00:00,64.21,64.34,64.21,64.3,118325.0,63.8332,63.9625,63.8332,63.9227,118325.0
2025-01-16 11:10:00,64.3,64.31,64.16,64.25,133949.0,63.9227,63.9326,63.7835,63.873,133949.0
2025-01-16 11:20:00,64.24,64.4,64.2,64.39,241119.0,63.863,64.0221,63.8233,64.0122,241119.0
2025-01-16 11:30:00,64.39,64.42,64.35,64.36,267108.0,64.0122,64.042,63.9724,63.9823,267108.0
2025-01-16 11:40:00,64.37,64.38,64.27,64.37,97016.0,63.9923,64.0022,63.8929,63.9923,97016.0
2025-01-16 11:50:00,64.37,64.43,64.33,64.42,209474.0,63.9923,64.0519,63.9525,64.042,209474.0
2025-01-16 12:00:00,64.42,64.45,64.38,64.43,125825.0,64.042,64.0718,64.0022,64.0519,125825.0
2025-01-16 12:10:00,64.44,64.46,64.38,64.41,171651.0,64.0619,64.0818,64.0022,64.032,171651.0
2025-01-16 12:20:00,64.41,64.43,64.35,64.4,96171.0,64.032,64.0519,63.9724,64.0221,96171.0
2025-01-16 12:30:00,64.41,64.41,64.3,64.31,166674.0,64.032,64.032,63.9227,63.9326,166674.0
2025-01-16 12:40:00,64.3,64.3,64.26,64.28,77003.0,63.9227,63.9227,63.8829,63.9028,77003.0
2025-01-16 12:50:00,64.28,64.3,64.24,64.28,103126.0,63.9028,63.9227,63.863,63.9028,103126.0
2025-01-16 13:00:00,64.26,64.33,64.24,64.31,46031.0,63.8829,63.9525,63.863,63.9326,46031.0
2025-01-16 13:10:00,64.3,64.32,64.27,64.28,77601.0,63.9227,63.9426,63.8929,63.9028,77601.0
2025-01-16 13:20:00,64.29,64.33,64.26,64.27,195055.0,63.9128,63.9525,63.8829,63.8929,195055.0
2025-01-16 13:30:00,64.26,64.3,64.23,64.25,90486.0,63.8829,63.9227,63.8531,63.873,90486.0
2025-01-16 13:40:00,64.26,64.31,64.2,64.25,87684.0,63.8829,63.9326,63.8233,63.873,87684.0
2025-01-16 13:50:00,64.26,64.29,64.19,64.22,103109.0,63.8829,63.9128,63.8133,63.8432,103109.0
2025-01-16 14:00:00,64.22,64.28,64.18,64.28,71131.0,63.8432,63.9028,63.8034,63.9028,71131.0
2025-01-16 14:10:00,64.27,64.32,64.26,64.3,153641.0,63.8929,63.9426,63.8829,63.9227,153641.0
2025-01-16 14:20:00,64.31,64.34,64.23,64.33,96261.0,63.9326,63.9625,63.8531,63.9525,96261.0
2025-01-16 14:30:00,64.34,64.34,64.3,64.34,102220.0,63.9625,63.9625,63.9227,63.9625,102220.0
2025-01-16 14:40:00,64.33,64.34,64.29,64.3,131630.0,63.9525,63.9625,63.9128,63.9227,131630.0
2025-01-16 14:50:00,64.31,64.36,64.29,64.33,415240.0,63.9326,63.9823,63.9128,63.9525,415240.0
2025-01-16 15:00:00,64.32,64.4,64.32,64.38,92564.0,63.9426,64.0221,63.9426,64.0022,92564.0
2025-01-16 15:10:00,64.38,64.39,64.32,64.34,151134.0,64.0022,64.0122,63.9426,63.9625,151134.0
2025-01-16 15:20:00,64.34,64.36,64.29,64.31,210807.0,63.9625,63.9823,63.9128,63.9326,210807.0
2025-01-16 15:30:00,64.31,64.46,64.31,64.45,455397.0,63.9326,64.0818,63.9326,64.0718,455397.0
2025-01-16 15:40:00,64.45,64.52,64.45,64.49,158456.0,64.0718,64.1414,64.0718,64.1116,158456.0
2025-01-16 15:50:00,64.49,64.55,64.4,64.41,370336.0,64.1116,64.1712,64.0221,64.032,370336.0
2025-01-17 09:30:00,64.88,64.88,64.64,64.72,464141.0,64.4993,64.4993,64.2607,64.3402,464141.0
2025-01-17 09:40:00,64.73,64.87,64.69,64.84,153205.0,64.3502,64.4893,64.3104,64.4595,153205.0
2025-01-17 09:50:00,64.84,64.84,64.66,64.7,149947.0,64.4595,64.4595,64.2806,64.3203,149947.0
2025-01-17 10:00:00,64.7,64.81,64.67,64.68,174083.0,64.3203,64.4297,64.2905,64.3005,174083.0
2025-01-17 10:10:00,64.69,64.78,64.66,64.72,110717.0,64.3104,64.3999,64.2806,64.3402,110717.0
2025-01-17 10:20:00,64.72,64.77,64.65,64.77,98169.0,64.3402,64.3899,64.2706,64.3899,98169.0
2025-01-17 10:30:00,64.78,64.84,64.76,64.81,104610.0,64.3999,64.4595,64.38,64.4297,104610.0
2025-01-17 10:40:00,64.81,64.88,64.79,64.87,55132.0,64.4297,64.4993,64.4098,64.4893,55132.0
2025-01-17 10:50:00,64.88,64.9,64.81,64.83,121895.0,64.4993,64.5192,64.4297,64.4496,121895.0
2025-01-17 11:00:00,64.82,64.84,64.74,64.78,147648.0,64.4396,64.4595,64.3601,64.3999,147648.0
2025-01-17 11:10:00,64.78,64.83,64.7,64.8,123223.0,64.3999,64.4496,64.3203,64.4198,123223.0
2025-01-17 11:20:00,64.8,64.82,64.75,64.75,165611.0,64.4198,64.4396,64.3701,64.3701,165611.0
2025-01-17 11:30:00,64.77,64.83,64.76,64.83,102117.0,64.3899,64.4496,64.38,64.4496,102117.0
2025-01-17 11:40:00,64.83,64.88,64.81,64.86,143903.0,64.4496,64.4993,64.4297,64.4794,143903.0
2025-01-17 11:50:00,64.86,64.88,64.83,64.85,140500.0,64.4794,64.4993,64.4496,64.4695,140500.0
2025-01-17 12:00:00,64.86,64.87,64.81,64.84,136906.0,64.4794,64.4893,64.4297,64.4595,136906.0
2025-01-17 12:10:00,64.84,64.92,64.83,64.92,106890.0,64.4595,64.5391,64.4496,64.5391,106890.0
2025-01-17 12:20:00,64.92,64.92,64.89,64.91,52239.0,64.5391,64.5391,64.5092,64.5291,52239.0
2025-01-17 12:30:00,64.91,64.94,64.89,64.93,93843.0,64.5291,64.5589,64.5092,64.549,93843.0
2025-01-17 12:40:00,64.92,64.92,64.86,64.88,54995.0,64.5391,64.5391,64.4794,64.4993,54995.0
2025-01-17 12:50:00,64.88,64.88,64.82,64.86,131661.0,64.4993,64.4993,64.4396,64.4794,131661.0
2025-01-17 13:00:00,64.86,64.86,64.8,64.86,86231.0,64.4794,64.4794,64.4198,64.4794,86231.0
2025-01-17 13:10:00,64.85,64.88,64.78,64.78,94235.0,64.4695,64.4993,64.3999,64.3999,94235.0
2025-01-17 13:20:00,64.78,64.82,64.78,64.78,96198.0,64.3999,64.4396,64.3999,64.3999,96198.0
2025-01-17 13:30:00,64.78,64.81,64.74,64.81,180659.0,64.3999,64.4297,64.3601,64.4297,180659.0
2025-01-17 13:40:00,64.81,64.81,64.75,64.77,100496.0,64.4297,64.4297,64.3701,64.3899,100496.0
2025-01-17 13:50:00,64.77,64.79,64.74,64.77,78599.0,64.3899,64.4098,64.3601,64.3899,78599.0
2025-01-17 14:00:00,64.77,64.78,64.74,64.78,68917.0,64.3899,64.3999,64.3601,64.3999,68917.0
2025-01-17 14:10:00,64.78,64.78,64.72,64.73,88081.0,64.3999,64.3999,64.3402,64.3502,88081.0
2025-01-17 14:20:00,64.73,64.79,64.72,64.76,164226.0,64.3502,64.4098,64.3402,64.38,164226.0
2025-01-17 14:30:00,64.75,64.78,64.71,64.73,60491.0,64.3701,64.3999,64.3303,64.3502,60491.0
2025-01-17 14:40:00,64.73,64.75,64.67,64.67,127725.0,64.3502,64.3701,64.2905,64.2905,127725.0
2025-01-17 14:50:00,64.67,64.69,64.63,64.66,272558.0,64.2905,64.3104,64.2508,64.2806,272558.0
2025-01-17 15:00:00,64.66,64.66,64.57,64.63,193121.0,64.2806,64.2806,64.1911,64.2508,193121.0
2025-01-17 15:10:00,64.63,64.68,64.62,64.67,201872.0,64.2508,64.3005,64.2408,64.2905,201872.0
2025-01-17 15:20:00,64.67,64.71,64.66,64.69,129048.0,64.2905,64.3303,64.2806,64.3104,129048.0
2025-01-17 15:30:00,64.68,64.73,64.68,64.71,157125.0,64.3005,64.3502,64.3005,64.3303,157125.0
2025-01-17 15:40:00,64.71,64.75,64.69,64.72,294865.0,64.3303,64.3701,64.3104,64.3402,294865.0
2025-01-17 15:50:00,64.72,64.77,64.67,64.68,706706.0,64.3402,64.3899,64.2905,64.3005,706706.0
2025-01-21 09:30:00,65.18,65.4,65.18,65.24,442513.0,64.7975,65.0162,64.7975,64.8572,442513.0
2025-01-21 09:40:00,65.25,65.5,65.25,65.39,369687.0,64.8671,65.1157,64.8671,65.0063,369687.0
2025-01-21 09:50:00,65.39,65.47,65.29,65.37,233341.0,65.0063,65.0858,64.9069,64.9864,233341.0
2025-01-21 10:00:00,65.38,65.38,65.18,65.31,162309.0,64.9964,64.9964,64.7975,64.9268,162309.0
2025-01-21 10:10:00,65.3,65.37,65.18,65.33,169234.0,64.9168,64.9864,64.7975,64.9466,169234.0
2025-01-21 10:20:00,65.33,65.41,65.3,65.4,262145.0,64.9466,65.0262,64.9168,65.0162,262145.0
2025-01-21 10:30:00,65.39,65.46,65.32,65.43,198303.0,65.0063,65.0759,64.9367,65.0461,198303.0
2025-01-21 10:40:00,65.42,65.48,65.38,65.4,217238.0,65.0361,65.0958,64.9964,65.0162,217238.0
2025-01-21 10:50:00,65.39,65.51,65.33,65.49,119353.0,65.0063,65.1256,64.9466,65.1057,119353.0
2025-01-21 11:00:00,65.48,65.52,65.39,65.5,87230.0,65.0958,65.1355,65.0063,65.1157,87230.0
2025-01-21 11:10:00,65.5,65.56,65.48,65.56,72188.0,65.1157,65.1753,65.0958,65.1753,72188.0
2025-01-21 11:20:00,65.55,65.58,65.51,65.56,123658.0,65.1654,65.1952,65.1256,65.1753,123658.0
2025-01-21 11:30:00,65.56,65.59,65.51,65.53,140052.0,65.1753,65.2051,65.1256,65.1455,140052.0
2025-01-21 11:40:00,65.54,65.58,65.52,65.56,121237.0,65.1554,65.1952,65.1355,65.1753,121237.0
2025-01-21 11:50:00,65.55,65.59,65.5,65.52,133998.0,65.1654,65.2051,65.1157,65.1355,133998.0
2025-01-21 12:00:00,65.53,65.57,65.49,65.56,101210.0,65.1455,65.1852,65.1057,65.1753,101210.0
2025-01-21 12:10:00,65.57,65.58,65.52,65.55,107861.0,65.1852,65.1952,65.1355,65.1654,107861.0
2025-01-21 12:20:00,65.54,65.62,65.51,65.6,179683.0,65.1554,65.2349,65.1256,65.2151,179683.0
2025-01-21 12:30:00,65.59,65.64,65.58,65.59,134763.0,65.2051,65.2548,65.1952,65.2051,134763.0
2025-01-21 12:40:00,65.6,65.65,65.56,65.62,142615.0,65.2151,65.2648,65.1753,65.2349,142615.0
2025-01-21 12:50:00,65.61,65.66,65.61,65.62,99316.0,65.225,65.2747,65.225,65.2349,99316.0
2025-01-21 13:00:00,65.63,65.66,65.59,65.65,97407.0,65.2449,65.2747,65.2051,65.2648,97407.0
2025-01-21 13:10:00,65.64,65.67,65.6,65.66,140167.0,65.2548,65.2847,65.2151,65.2747,140167.0
2025-01-21 13:20:00,65.66,65.69,65.63,65.66,109997.0,65.2747,65.3045,65.2449,65.2747,109997.0
2025-01-21 13:30:00,65.66,65.67,65.63,65.64,103328.0,65.2747,65.2847,65.2449,65.2548,103328.0
2025-01-21 13:40:00,65.64,65.66,65.6,65.61,130437.0,65.2548,65.2747,65.2151,65.225,130437.0
2025-01-21 13:50:00,65.61,65.66,65.61,65.66,89797.0,65.225,65.2747,65.225,65.2747,89797.0
2025-01-21 14:00:00,65.66,65.7,65.62,65.68,241362.0,65.2747,65.3145,65.2349,65.2946,241362.0
2025-01-21 14:10:00,65.69,65.71,65.64,65.65,155184.0,65.3045,65.3244,65.2548,65.2648,155184.0
2025-01-21 14:20:00,65.65,65.66,65.6,65.63,184270.0,65.2648,65.2747,65.2151,65.2449,184270.0
2025-01-21 14:30:00,65.64,65.64,65.56,65.58,154358.0,65.2548,65.2548,65.1753,65.1952,154358.0
2025-01-21 14:40:00,65.57,65.61,65.57,65.59,111550.0,65.1852,65.225,65.1852,65.2051,111550.0
2025-01-21 14:50:00,65.59,65.62,65.58,65.62,119424.0,65.2051,65.2349,65.1952,65.2349,119424.0
2025-01-21 15:00:00,65.61,65.61,65.56,65.61,111736.0,65.225,65.225,65.1753,65.225,111736.0
2025-01-21 15:10:00,65.61,65.65,65.59,65.65,137136.0,65.225,65.2648,65.2051,65.2648,137136.0
2025-01-21 15:20:00,65.64,65.67,65.61,65.67,180279.0,65.2548,65.2847,65.225,65.2847,180279.0
2025-01-21 15:30:00,65.67,65.68,65.58,65.64,205674.0,65.2847,65.2946,65.1952,65.2548,205674.0
2025-01-21 15:40:00,65.64,65.72,65.63,65.71,284154.0,65.2548,65.3344,65.2449,65.3244,284154.0
2025-01-21 15:50:00,65.71,65.79,65.71,65.79,520180.0,65.3244,65.4039,65.3244,65.4039,520180.0
2025-01-22 09:30:00,65.78,65.91,65.68,65.71,348986.0,65.394,65.5232,65.2946,65.3244,348986.0
2025-01-22 09:40:00,65.74,65.89,65.7,65.88,201268.0,65.3542,65.5034,65.3145,65.4934,201268.0
2025-01-22 09:50:00,65.87,65.88,65.71,65.75,260163.0,65.4835,65.4934,65.3244,65.3642,260163.0
2025-01-22 10:00:00,65.75,65.82,65.69,65.7,643122.0,65.3642,65.4338,65.3045,65.3145,643122.0
2025-01-22 10:10:00,65.7,65.77,65.67,65.73,193372.0,65.3145,65.3841,65.2847,65.3443,193372.0
2025-01-22 10:20:00,65.73,65.76,65.7,65.7,216080.0,65.3443,65.3741,65.3145,65.3145,216080.0
2025-01-22 10:30:00,65.7,65.71,65.6,65.66,98178.0,65.3145,65.3244,65.2151,65.2747,98178.0
2025-01-22 10:40:00,65.67,65.68,65.57,65.61,126688.0,65.2847,65.2946,65.1852,65.225,126688.0
2025-01-22 10:50:00,65.62,65.68,65.58,65.58,111236.0,65.2349,65.2946,65.1952,65.1952,111236.0
2025-01-22 11:00:00,65.59,65.62,65.55,65.57,109189.0,65.2051,65.2349,65.1654,65.1852,109189.0
2025-01-22 11:10:00,65.57,65.6,65.54,65.59,191831.0,65.1852,65.2151,65.1554,65.2051,191831.0
2025-01-22 11:20:00,65.59,65.66,65.55,65.61,113327.0,65.2051,65.2747,65.1654,65.225,113327.0
2025-01-22 11:30:00,65.62,65.69,65.61,65.69,109434.0,65.2349,65.3045,65.225,65.3045,109434.0
2025-01-22 11:40:00,65.69,65.69,65.6,65.66,104525.0,65.3045,65.3045,65.2151,65.2747,104525.0
2025-01-22 11:50:00,65.66,65.71,65.62,65.63,138770.0,65.2747,65.3244,65.2349,65.2449,138770.0
2025-01-22 12:00:00,65.62,65.64,65.59,65.63,173499.0,65.2349,65.2548,65.2051,65.2449,173499.0
2025-01-22 12:10:00,65.62,65.64,65.57,65.62,333669.0,65.2349,65.2548,65.1852,65.2349,333669.0
2025-01-22 12:20:00,65.62,65.63,65.54,65.55,132248.0,65.2349,65.2449,65.1554,65.1654,132248.0
2025-01-22 12:30:00,65.54,65.6,65.53,65.58,133702.0,65.1554,65.2151,65.1455,65.1952,133702.0
2025-01-22 12:40:00,65.57,65.58,65.49,65.49,342670.0,65.1852,65.1952,65.1057,65.1057,342670.0
2025-01-22 12:50:00,65.49,65.52,65.45,65.47,106670.0,65.1057,65.1355,65.0659,65.0858,106670.0
2025-01-22 13:00:00,65.47,65.49,65.42,65.49,259710.0,65.0858,65.1057,65.0361,65.1057,259710.0
2025-01-22 13:10:00,65.5,65.56,65.48,65.54,63360.0,65.1157,65.1753,65.0958,65.1554,63360.0
2025-01-22 13:20:00,65.55,65.59,65.53,65.56,105462.0,65.1654,65.2051,65.1455,65.1753,105462.0
2025-01-22 13:30:00,65.56,65.61,65.56,65.61,80185.0,65.1753,65.225,65.1753,65.225,80185.0
2025-01-22 13:40:00,65.62,65.65,65.61,65.62,99489.0,65.2349,65.2648,65.225,65.2349,99489.0
2025-01-22 13:50:00,65.63,65.64,65.55,65.56,81724.0,65.2449,65.2548,65.1654,65.1753,81724.0
2025-01-22 14:00:00,65.56,65.58,65.53,65.56,70080.0,65.1753,65.1952,65.1455,65.1753,70080.0
2025-01-22 14:10:00,65.55,65.56,65.52,65.55,84948.0,65.1654,65.1753,65.1355,65.1654,84948.0
2025-01-22 14:20:00,65.55,65.58,65.5,65.51,117525.0,65.1654,65.1952,65.1157,65.1256,117525.0
2025-01-22 14:30:00,65.51,65.6,65.5,65.59,74391.0,65.1256,65.2151,65.1157,65.2051,74391.0
2025-01-22 14:40:00,65.59,65.61,65.55,65.61,78645.0,65.2051,65.225,65.1654,65.225,78645.0
2025-01-22 14:50:00,65.61,65.63,65.57,65.59,148996.0,65.225,65.2449,65.1852,65.2051,148996.0
2025-01-22 15:00:00,65.59,65.63,65.56,65.62,174690.0,65.2051,65.2449,65.1753,65.2349,174690.0
2025-01-22 15:10:00,65.61,65.62,65.56,65.57,123744.0,65.225,65.2349,65.1753,65.1852,123744.0
2025-01-22 15:20:00,65.58,65.58,65.52,65.53,132284.0,65.1952,65.1952,65.1355,65.1455,132284.0
2025-01-22 15:30:00,65.53,65.57,65.48,65.5,135302.0,65.1455,65.1852,65.0958,65.1157,135302.0
2025-01-22 15:40:00,65.51,65.52,65.45,65.47,171996.0,65.1256,65.1355,65.0659,65.0858,171996.0
2025-01-22 15:50:00,65.47,65.49,65.41,65.48,535839.0,65.0858,65.1057,65.0262,65.0958,535839.0
2025-01-23 09:30:00,65.3,65.3,65.14,65.15,338875.0,64.9168,64.9168,64.7578,64.7677,338875.0
2025-01-23 09:40:00,65.15,65.24,65.09,65.1,229320.0,64.7677,64.8572,64.7081,64.718,229320.0
2025-01-23 09:50:00,65.1,65.16,65.05,65.1,183338.0,64.718,64.7776,64.6683,64.718,183338.0
2025-01-23 10:00:00,65.1,65.1,65.02,65.08,199457.0,64.718,64.718,64.6385,64.6981,199457.0
2025-01-23 10:10:00,65.08,65.12,65.03,65.11,591919.0,64.6981,64.7379,64.6484,64.7279,591919.0
2025-01-23 10:20:00,65.11,65.13,65.04,65.04,143249.0,64.7279,64.7478,64.6584,64.6584,143249.0
2025-01-23 10:30:00,65.04,65.1,65.02,65.04,109762.0,64.6584,64.718,64.6385,64.6584,109762.0
2025-01-23 10:40:00,65.04,65.16,65.03,65.16,134838.0,64.6584,64.7776,64.6484,64.7776,134838.0
2025-01-23 10:50:00,65.15,65.25,65.14,65.23,151092.0,64.7677,64.8671,64.7578,64.8472,151092.0
2025-01-23 11:00:00,65.23,65.35,65.23,65.33,115705.0,64.8472,64.9665,64.8472,64.9466,115705.0
2025-01-23 11:10:00,65.32,65.4,65.22,65.39,291103.0,64.9367,65.0162,64.8373,65.0063,291103.0
2025-01-23 11:20:00,65.39,65.49,65.37,65.4,196489.0,65.0063,65.1057,64.9864,65.0162,196489.0
2025-01-23 11:30:00,65.4,65.43,65.37,65.4,116314.0,65.0162,65.0461,64.9864,65.0162,116314.0
2025-01-23 11:40:00,65.4,65.45,65.37,65.41,122433.0,65.0162,65.0659,64.9864,65.0262,122433.0
2025-01-23 11:50:00,65.41,65.42,65.34,65.41,119645.0,65.0262,65.0361,64.9566,65.0262,119645.0
2025-01-23 12:00:00,65.41,65.5,65.37,65.47,118405.0,65.0262,65.1157,64.9864,65.0858,118405.0
2025-01-23 12:10:00,65.47,65.53,65.46,65.5,121527.0,65.0858,65.1455,65.0759,65.1157,121527.0
2025-01-23 12:20:00,65.5,65.53,65.47,65.51,79986.0,65.1157,65.1455,65.0858,65.1256,79986.0
2025-01-23 12:30:00,65.5,65.51,65.46,65.49,108935.0,65.1157,65.1256,65.0759,65.1057,108935.0
2025-01-23 12:40:00,65.48,65.53,65.47,65.5,58939.0,65.0958,65.1455,65.0858,65.1157,58939.0
2025-01-23 12:50:00,65.5,65.52,65.48,65.49,55348.0,65.1157,65.1355,65.0958,65.1057,55348.0
2025-01-23 13:00:00,65.5,65.56,65.49,65.55,82446.0,65.1157,65.1753,65.1057,65.1654,82446.0
2025-01-23 13:10:00,65.56,65.58,65.53,65.57,60426.0,65.1753,65.1952,65.1455,65.1852,60426.0
2025-01-23 13:20:00,65.57,65.57,65.48,65.49,60682.0,65.1852,65.1852,65.0958,65.1057,60682.0
2025-01-23 13:30:00,65.5,65.52,65.46,65.47,90587.0,65.1157,65.1355,65.0759,65.0858,90587.0
2025-01-23 13:40:00,65.47,65.47,65.42,65.44,155183.0,65.0858,65.0858,65.0361,65.056,155183.0
2025-01-23 13:50:00,65.45,65.48,65.42,65.45,124093.0,65.0659,65.0958,65.0361,65.0659,124093.0
2025-01-23 14:00:00,65.44,65.45,65.4,65.45,115353.0,65.056,65.0659,65.0162,65.0659,115353.0
2025-01-23 14:10:00,65.44,65.45,65.41,65.41,63805.0,65.056,65.0659,65.0262,65.0262,63805.0
2025-01-23 14:20:00,65.41,65.47,65.4,65.43,68059.0,65.0262,65.0858,65.0162,65.0461,68059.0
2025-01-23 14:30:00,65.43,65.46,65.41,65.41,101600.0,65.0461,65.0759,65.0262,65.0262,101600.0
2025-01-23 14:40:00,65.42,65.43,65.39,65.42,60670.0,65.0361,65.0461,65.0063,65.0361,60670.0
2025-01-23 14:50:00,65.42,65.43,65.38,65.39,82245.0,65.0361,65.0461,64.9964,65.0063,82245.0
2025-01-23 15:00:00,65.38,65.43,65.37,65.43,117135.0,64.9964,65.0461,64.9864,65.0461,117135.0
2025-01-23 15:10:00,65.42,65.43,65.39,65.41,217371.0,65.0361,65.0461,65.0063,65.0262,217371.0
2025-01-23 15:20:00,65.41,65.44,65.39,65.41,265842.0,65.0262,65.056,65.0063,65.0262,265842.0
2025-01-23 15:30:00,65.4,65.4,65.33,65.34,291468.0,65.0162,65.0162,64.9466,64.9566,291468.0
2025-01-23 15:40:00,65.33,65.37,65.31,65.33,222169.0,64.9466,64.9864,64.9268,64.9466,222169.0
2025-01-23 15:50:00,65.33,65.5,65.32,65.5,716436.0,64.9466,65.1157,64.9367,65.1157,716436.0
2025-01-24 09:30:00,65.48,65.53,65.36,65.41,244399.0,65.0958,65.1455,64.9765,65.0262,244399.0
2025-01-24 09:40:00,65.41,65.5,65.34,65.35,127780.0,65.0262,65.1157,64.9566,64.9665,127780.0
2025-01-24 09:50:00,65.35,65.4,65.26,65.37,127363.0,64.9665,65.0162,64.8771,64.9864,127363.0
2025-01-24 10:00:00,65.37,65.43,65.31,65.41,136956.0,64.9864,65.0461,64.9268,65.0262,136956.0
2025-01-24 10:10:00,65.42,65.48,65.34,65.42,77548.0,65.0361,65.0958,64.9566,65.0361,77548.0
2025-01-24 10:20:00,65.42,65.46,65.37,65.45,79386.0,65.0361,65.0759,64.9864,65.0659,79386.0
2025-01-24 10:30:00,65.45,65.45,65.32,65.32,55097.0,65.0659,65.0659,64.9367,64.9367,55097.0
2025-01-24 10:40:00,65.34,65.41,65.33,65.41,55653.0,64.9566,65.0262,64.9466,65.0262,55653.0
2025-01-24 10:50:00,65.4,65.45,65.38,65.42,54111.0,65.0162,65.0659,64.9964,65.0361,54111.0
2025-01-24 11:00:00,65.42,65.45,65.39,65.43,62888.0,65.0361,65.0659,65.0063,65.0461,62888.0
2025-01-24 11:10:00,65.44,65.48,65.42,65.47,57433.0,65.056,65.0958,65.0361,65.0858,57433.0
2025-01-24 11:20:00,65.47,65.52,65.46,65.52,41471.0,65.0858,65.1355,65.0759,65.1355,41471.0
2025-01-24 11:30:00,65.52,65.54,65.5,65.51,96679.0,65.1355,65.1554,65.1157,65.1256,96679.0
2025-01-24 11:40:00,65.51,65.51,65.46,65.5,37615.0,65.1256,65.1256,65.0759,65.1157,37615.0
2025-01-24 11:50:00,65.5,65.52,65.45,65.47,115609.0,65.1157,65.1355,65.0659,65.0858,115609.0
2025-01-24 12:00:00,65.47,65.59,65.44,65.58,113254.0,65.0858,65.2051,65.056,65.1952,113254.0
2025-01-24 12:10:00,65.57,65.59,65.53,65.56,49573.0,65.1852,65.2051,65.1455,65.1753,49573.0
2025-01-24 12:20:00,65.56,65.62,65.54,65.55,75961.0,65.1753,65.2349,65.1554,65.1654,75961.0
2025-01-24 12:30:00,65.55,65.61,65.54,65.56,94878.0,65.1654,65.225,65.1554,65.1753,94878.0
2025-01-24 12:40:00,65.56,65.57,65.52,65.53,72304.0,65.1753,65.1852,65.1355,65.1455,72304.0
2025-01-24 12:50:00,65.53,65.53,65.41,65.42,109950.0,65.1455,65.1455,65.0262,65.0361,109950.0
2025-01-24 13:00:00,65.42,65.47,65.42,65.45,96953.0,65.0361,65.0858,65.0361,65.0659,96953.0
2025-01-24 13:10:00,65.43,65.46,65.4,65.43,71757.0,65.0461,65.0759,65.0162,65.0461,71757.0
2025-01-24 13:20:00,65.42,65.46,65.41,65.44,72630.0,65.0361,65.0759,65.0262,65.056,72630.0
2025-01-24 13:30:00,65.44,65.47,65.43,65.43,84235.0,65.056,65.0858,65.0461,65.0461,84235.0
2025-01-24 13:40:00,65.44,65.44,65.39,65.39,255330.0,65.056,65.056,65.0063,65.0063,255330.0
2025-01-24 13:50:00,65.4,65.44,65.35,65.37,74938.0,65.0162,65.056,64.9665,64.9864,74938.0
2025-01-24 14:00:00,65.37,65.41,65.31,65.31,230880.0,64.9864,65.0262,64.9268,64.9268,230880.0
2025-01-24 14:10:00,65.31,65.36,65.29,65.31,67074.0,64.9268,64.9765,64.9069,64.9268,67074.0
2025-01-24 14:20:00,65.31,65.36,65.3,65.32,57782.0,64.9268,64.9765,64.9168,64.9367,57782.0
2025-01-24 14:30:00,65.32,65.36,65.32,65.34,47351.0,64.9367,64.9765,64.9367,64.9566,47351.0
2025-01-24 14:40:00,65.35,65.37,65.33,65.33,145958.0,64.9665,64.9864,64.9466,64.9466,145958.0
2025-01-24 14:50:00,65.34,65.38,65.3,65.31,103489.0,64.9566,64.9964,64.9168,64.9268,103489.0
2025-01-24 15:00:00,65.31,65.36,65.29,65.3,147876.0,64.9268,64.9765,64.9069,64.9168,147876.0
2025-01-24 15:10:00,65.3,65.32,65.27,65.28,87744.0,64.9168,64.9367,64.887,64.8969,87744.0
2025-01-24 15:20:00,65.27,65.31,65.24,65.26,156831.0,64.887,64.9268,64.8572,64.8771,156831.0
2025-01-24 15:30:00,65.26,65.3,65.25,65.27,130684.0,64.8771,64.9168,64.8671,64.887,130684.0
2025-01-24 15:40:00,65.27,65.33,65.26,65.31,470405.0,64.887,64.9466,64.8771,64.9268,470405.0
2025-01-24 15:50:00,65.31,65.41,65.31,65.4,740027.0,64.9268,65.0262,64.9268,65.0162,740027.0
2025-01-27 09:30:00,64.72,64.89,64.68,64.86,611547.0,64.3402,64.5092,64.3005,64.4794,611547.0
2025-01-27 09:40:00,64.85,64.97,64.76,64.95,748391.0,64.4695,64.5888,64.38,64.5689,748391.0
2025-01-27 09:50:00,64.93,65.23,64.9,65.22,331255.0,64.549,64.8472,64.5192,64.8373,331255.0
2025-01-27 10:00:00,65.22,65.23,65.1,65.11,525530.0,64.8373,64.8472,64.718,64.7279,525530.0
2025-01-27 10:10:00,65.1,65.14,64.93,64.97,304048.0,64.718,64.7578,64.549,64.5888,304048.0
2025-01-27 10:20:00,64.97,65.15,64.96,65.09,216257.0,64.5888,64.7677,64.5788,64.7081,216257.0
2025-01-27 10:30:00,65.09,65.09,64.93,64.95,256383.0,64.7081,64.7081,64.549,64.5689,256383.0
2025-01-27 10:40:00,64.95,65.0,64.91,64.92,189791.0,64.5689,64.6186,64.5291,64.5391,189791.0
2025-01-27 10:50:00,64.92,64.98,64.86,64.86,202391.0,64.5391,64.5987,64.4794,64.4794,202391.0
2025-01-27 11:00:00,64.86,64.89,64.71,64.73,346495.0,64.4794,64.5092,64.3303,64.3502,346495.0
2025-01-27 11:10:00,64.74,64.85,64.72,64.85,155328.0,64.3601,64.4695,64.3402,64.4695,155328.0
2025-01-27 11:20:00,64.84,64.88,64.68,64.71,147889.0,64.4595,64.4993,64.3005,64.3303,147889.0
2025-01-27 11:30:00,64.7,64.73,64.63,64.65,134929.0,64.3203,64.3502,64.2508,64.2706,134929.0
2025-01-27 11:40:00,64.65,64.73,64.6,64.69,136433.0,64.2706,64.3502,64.2209,64.3104,136433.0
2025-01-27 11:50:00,64.69,64.76,64.62,64.7,141597.0,64.3104,64.38,64.2408,64.3203,141597.0
2025-01-27 12:00:00,64.7,64.81,64.67,64.79,162092.0,64.3203,64.4297,64.2905,64.4098,162092.0
2025-01-27 12:10:00,64.79,64.83,64.77,64.8,343607.0,64.4098,64.4496,64.3899,64.4198,343607.0
2025-01-27 12:20:00,64.8,64.91,64.79,64.87,205162.0,64.4198,64.5291,64.4098,64.4893,205162.0
2025-01-27 12:30:00,64.88,64.91,64.83,64.84,168256.0,64.4993,64.5291,64.4496,64.4595,168256.0
2025-01-27 12:40:00,64.84,64.85,64.73,64.74,74641.0,64.4595,64.4695,64.3502,64.3601,74641.0
2025-01-27 12:50:00,64.73,64.73,64.58,64.59,104499.0,64.3502,64.3502,64.201,64.211,104499.0
2025-01-27 13:00:00,64.59,64.66,64.59,64.6,105245.0,64.211,64.2806,64.211,64.2209,105245.0
2025-01-27 13:10:00,64.59,64.61,64.53,64.54,89698.0,64.211,64.2309,64.1513,64.1613,89698.0
2025-01-27 13:20:00,64.54,64.55,64.46,64.46,78830.0,64.1613,64.1712,64.0818,64.0818,78830.0
2025-01-27 13:30:00,64.46,64.54,64.42,64.46,198278.0,64.0818,64.1613,64.042,64.0818,198278.0
2025-01-27 13:40:00,64.45,64.53,64.45,64.49,93940.0,64.0718,64.1513,64.0718,64.1116,93940.0
2025-01-27 13:50:00,64.48,64.49,64.38,64.39,95006.0,64.1016,64.1116,64.0022,64.0122,95006.0
2025-01-27 14:00:00,64.39,64.52,64.39,64.45,180372.0,64.0122,64.1414,64.0122,64.0718,180372.0
2025-01-27 14:10:00,64.45,64.54,64.43,64.54,126143.0,64.0718,64.1613,64.0519,64.1613,126143.0
2025-01-27 14:20:00,64.53,64.66,64.52,64.65,151597.0,64.1513,64.2806,64.1414,64.2706,151597.0
2025-01-27 14:30:00,64.65,64.67,64.61,64.65,154480.0,64.2706,64.2905,64.2309,64.2706,154480.0
2025-01-27 14:40:00,64.64,64.66,64.51,64.52,195677.0,64.2607,64.2806,64.1315,64.1414,195677.0
2025-01-27 14:50:00,64.52,64.52,64.46,64.47,113427.0,64.1414,64.1414,64.0818,64.0917,113427.0
2025-01-27 15:00:00,64.48,64.54,64.42,64.48,267757.0,64.1016,64.1613,64.042,64.1016,267757.0
2025-01-27 15:10:00,64.48,64.61,64.47,64.59,229230.0,64.1016,64.2309,64.0917,64.211,229230.0
2025-01-27 15:20:00,64.59,64.66,64.58,64.58,225717.0,64.211,64.2806,64.201,64.201,225717.0
2025-01-27 15:30:00,64.6,64.62,64.54,64.59,135117.0,64.2209,64.2408,64.1613,64.211,135117.0
2025-01-27 15:40:00,64.59,64.71,64.58,64.68,179645.0,64.211,64.3303,64.201,64.3005,179645.0
2025-01-27 15:50:00,64.68,64.73,64.56,64.71,544359.0,64.3005,64.3502,64.1812,64.3303,544359.0
2025-01-28 09:30:00,64.82,64.87,64.64,64.69,393777.0,64.4396,64.4893,64.2607,64.3104,393777.0
2025-01-28 09:40:00,64.69,64.82,64.59,64.64,247419.0,64.3104,64.4396,64.211,64.2607,247419.0
2025-01-28 09:50:00,64.66,64.67,64.56,64.67,251884.0,64.2806,64.2905,64.1812,64.2905,251884.0
2025-01-28 10:00:00,64.68,64.87,64.64,64.75,285538.0,64.3005,64.4893,64.2607,64.3701,285538.0
2025-01-28 10:10:00,64.75,64.81,64.72,64.78,155606.0,64.3701,64.4297,64.3402,64.3999,155606.0
2025-01-28 10:20:00,64.78,64.9,64.77,64.85,110498.0,64.3999,64.5192,64.3899,64.4695,110498.0
2025-01-28 10:30:00,64.85,64.93,64.82,64.89,96242.0,64.4695,64.549,64.4396,64.5092,96242.0
2025-01-28 10:40:00,64.89,64.94,64.81,64.94,131411.0,64.5092,64.5589,64.4297,64.5589,131411.0
2025-01-28 10:50:00,64.94,64.99,64.88,64.91,73399.0,64.5589,64.6086,64.4993,64.5291,73399.0
2025-01-28 11:00:00,64.91,64.97,64.89,64.93,132906.0,64.5291,64.5888,64.5092,64.549,132906.0
2025-01-28 11:10:00,64.92,64.96,64.81,64.82,102659.0,64.5391,64.5788,64.4297,64.4396,102659.0
2025-01-28 11:20:00,64.81,64.82,64.59,64.6,407596.0,64.4297,64.4396,64.211,64.2209,407596.0
2025-01-28 11:30:00,64.61,64.62,64.52,64.56,232703.0,64.2309,64.2408,64.1414,64.1812,232703.0
2025-01-28 11:40:00,64.56,64.62,64.48,64.62,258712.0,64.1812,64.2408,64.1016,64.2408,258712.0
2025-01-28 11:50:00,64.62,64.63,64.49,64.57,157887.0,64.2408,64.2508,64.1116,64.1911,157887.0
2025-01-28 12:00:00,64.57,64.66,64.54,64.66,226436.0,64.1911,64.2806,64.1613,64.2806,226436.0
2025-01-28 12:10:00,64.66,64.71,64.66,64.7,128514.0,64.2806,64.3303,64.2806,64.3203,128514.0
2025-01-28 12:20:00,64.7,64.72,64.66,64.67,136032.0,64.3203,64.3402,64.2806,64.2905,136032.0
2025-01-28 12:30:00,64.67,64.72,64.64,64.64,122155.0,64.2905,64.3402,64.2607,64.2607,122155.0
2025-01-28 12:40:00,64.64,64.67,64.61,64.66,151633.0,64.2607,64.2905,64.2309,64.2806,151633.0
2025-01-28 12:50:00,64.66,64.68,64.62,64.63,96971.0,64.2806,64.3005,64.2408,64.2508,96971.0
2025-01-28 13:00:00,64.64,64.72,64.63,64.7,125860.0,64.2607,64.3402,64.2508,64.3203,125860.0
2025-01-28 13:10:00,64.71,64.78,64.71,64.78,131730.0,64.3303,64.3999,64.3303,64.3999,131730.0
2025-01-28 13:20:00,64.78,64.79,64.7,64.71,176863.0,64.3999,64.4098,64.3203,64.3303,176863.0
2025-01-28 13:30:00,64.7,64.77,64.7,64.71,122161.0,64.3203,64.3899,64.3203,64.3303,122161.0
2025-01-28 13:40:00,64.7,64.71,64.63,64.66,87554.0,64.3203,64.3303,64.2508,64.2806,87554.0
2025-01-28 13:50:00,64.67,64.68,64.62,64.62,63393.0,64.2905,64.3005,64.2408,64.2408,63393.0
2025-01-28 14:00:00,64.63,64.64,64.59,64.61,120120.0,64.2508,64.2607,64.211,64.2309,120120.0
2025-01-28 14:10:00,64.6,64.63,64.57,64.62,101798.0,64.2209,64.2508,64.1911,64.2408,101798.0
2025-01-28 14:20:00,64.62,64.67,64.61,64.65,109145.0,64.2408,64.2905,64.2309,64.2706,109145.0
2025-01-28 14:30:00,64.66,64.73,64.65,64.7,97817.0,64.2806,64.3502,64.2706,64.3203,97817.0
2025-01-28 14:40:00,64.7,64.82,64.7,64.81,210785.0,64.3203,64.4396,64.3203,64.4297,210785.0
2025-01-28 14:50:00,64.81,64.85,64.78,64.84,101006.0,64.4297,64.4695,64.3999,64.4595,101006.0
2025-01-28 15:00:00,64.84,64.88,64.82,64.87,142956.0,64.4595,64.4993,64.4396,64.4893,142956.0
2025-01-28 15:10:00,64.86,64.93,64.86,64.92,188757.0,64.4794,64.549,64.4794,64.5391,188757.0
2025-01-28 15:20:00,64.92,64.96,64.92,64.92,109947.0,64.5391,64.5788,64.5391,64.5391,109947.0
2025-01-28 15:30:00,64.92,64.92,64.85,64.87,131247.0,64.5391,64.5391,64.4695,64.4893,131247.0
2025-01-28 15:40:00,64.87,64.88,64.82,64.83,230704.0,64.4893,64.4993,64.4396,64.4496,230704.0
2025-01-28 15:50:00,64.83,64.92,64.77,64.79,388229.0,64.4496,64.5391,64.3899,64.4098,388229.0
2025-01-29 09:30:00,64.73,64.87,64.69,64.85,314631.0,64.3502,64.4893,64.3104,64.4695,314631.0
2025-01-29 09:40:00,64.87,64.87,64.76,64.82,284947.0,64.4893,64.4893,64.38,64.4396,284947.0
2025-01-29 09:50:00,64.82,64.93,64.82,64.92,141112.0,64.4396,64.549,64.4396,64.5391,141112.0
2025-01-29 10:00:00,64.93,65.12,64.92,65.08,87609.0,64.549,64.7379,64.5391,64.6981,87609.0
2025-01-29 10:10:00,65.07,65.07,64.9,64.92,147459.0,64.6882,64.6882,64.5192,64.5391,147459.0
2025-01-29 10:20:00,64.91,64.96,64.84,64.88,108759.0,64.5291,64.5788,64.4595,64.4993,108759.0
2025-01-29 10:30:00,64.89,64.9,64.83,64.89,135143.0,64.5092,64.5192,64.4496,64.5092,135143.0
2025-01-29 10:40:00,64.89,64.93,64.77,64.78,107833.0,64.5092,64.549,64.3899,64.3999,107833.0
2025-01-29 10:50:00,64.77,64.83,64.73,64.74,64884.0,64.3899,64.4496,64.3502,64.3601,64884.0
2025-01-29 11:00:00,64.73,64.77,64.66,64.72,122413.0,64.3502,64.3899,64.2806,64.3402,122413.0
2025-01-29 11:10:00,64.7,64.75,64.67,64.69,103786.0,64.3203,64.3701,64.2905,64.3104,103786.0
2025-01-29 11:20:00,64.69,64.75,64.67,64.7,94675.0,64.3104,64.3701,64.2905,64.3203,94675.0
2025-01-29 11:30:00,64.69,64.77,64.68,64.69,76561.0,64.3104,64.3899,64.3005,64.3104,76561.0
2025-01-29 11:40:00,64.7,64.75,64.68,64.75,370732.0,64.3203,64.3701,64.3005,64.3701,370732.0
2025-01-29 11:50:00,64.75,64.79,64.68,64.69,73678.0,64.3701,64.4098,64.3005,64.3104,73678.0
2025-01-29 12:00:00,64.69,64.8,64.69,64.77,113676.0,64.3104,64.4198,64.3104,64.3899,113676.0
2025-01-29 12:10:00,64.76,64.79,64.73,64.78,118434.0,64.38,64.4098,64.3502,64.3999,118434.0
2025-01-29 12:20:00,64.78,64.81,64.75,64.76,65685.0,64.3999,64.4297,64.3701,64.38,65685.0
2025-01-29 12:30:00,64.76,64.81,64.76,64.78,73189.0,64.38,64.4297,64.38,64.3999,73189.0
2025-01-29 12:40:00,64.77,64.77,64.72,64.75,108866.0,64.3899,64.3899,64.3402,64.3701,108866.0
2025-01-29 12:50:00,64.75,64.76,64.72,64.74,88785.0,64.3701,64.38,64.3402,64.3601,88785.0
2025-01-29 13:00:00,64.75,64.77,64.6,64.74,297955.0,64.3701,64.3899,64.2209,64.3601,297955.0
2025-01-29 13:10:00,64.74,64.76,64.66,64.7,87689.0,64.3601,64.38,64.2806,64.3203,87689.0
2025-01-29 13:20:00,64.72,64.77,64.7,64.75,59778.0,64.3402,64.3899,64.3203,64.3701,59778.0
2025-01-29 13:30:00,64.76,64.79,64.72,64.74,86543.0,64.38,64.4098,64.3402,64.3601,86543.0
2025-01-29 13:40:00,64.73,64.79,64.7,64.78,83800.0,64.3502,64.4098,64.3203,64.3999,83800.0
2025-01-29 13:50:00,64.78,64.8,64.75,64.77,55703.0,64.3999,64.4198,64.3701,64.3899,55703.0
2025-01-29 14:00:00,64.76,64.77,64.42,64.44,532927.0,64.38,64.3899,64.042,64.0619,532927.0
2025-01-29 14:10:00,64.44,64.44,64.26,64.32,337031.0,64.0619,64.0619,63.8829,63.9426,337031.0
2025-01-29 14:20:00,64.33,64.35,64.26,64.29,472131.0,63.9525,63.9724,63.8829,63.9128,472131.0
2025-01-29 14:30:00,64.29,64.58,64.27,64.55,548307.0,63.9128,64.201,63.8929,64.1712,548307.0
2025-01-29 14:40:00,64.55,64.83,64.54,64.64,670365.0,64.1712,64.4496,64.1613,64.2607,670365.0
2025-01-29 14:50:00,64.64,64.75,64.46,64.53,385612.0,64.2607,64.3701,64.0818,64.1513,385612.0
2025-01-29 15:00:00,64.53,64.55,64.29,64.43,360277.0,64.1513,64.1712,63.9128,64.0519,360277.0
2025-01-29 15:10:00,64.43,64.54,64.32,64.44,357882.0,64.0519,64.1613,63.9426,64.0619,357882.0
2025-01-29 15:20:00,64.44,64.69,64.44,64.62,331615.0,64.0619,64.3104,64.0619,64.2408,331615.0
2025-01-29 15:30:00,64.62,64.69,64.51,64.53,209493.0,64.2408,64.3104,64.1315,64.1513,209493.0
2025-01-29 15:40:00,64.54,64.61,64.51,64.56,219862.0,64.1613,64.2309,64.1315,64.1812,219862.0
2025-01-29 15:50:00,64.56,64.65,64.51,64.54,668921.0,64.1812,64.2706,64.1315,64.1613,668921.0
2025-01-30 09:30:00,65.07,65.21,65.01,65.19,340656.0,64.6882,64.8274,64.6285,64.8075,340656.0
2025-01-30 09:40:00,65.19,65.21,65.1,65.14,366569.0,64.8075,64.8274,64.718,64.7578,366569.0
2025-01-30 09:50:00,65.14,65.31,65.14,65.23,275880.0,64.7578,64.9268,64.7578,64.8472,275880.0
2025-01-30 10:00:00,65.24,65.27,65.14,65.23,290422.0,64.8572,64.887,64.7578,64.8472,290422.0
2025-01-30 10:10:00,65.23,65.35,65.23,65.3,158101.0,64.8472,64.9665,64.8472,64.9168,158101.0
2025-01-30 10:20:00,65.3,65.31,65.06,65.08,132404.0,64.9168,64.9268,64.6782,64.6981,132404.0
2025-01-30 10:30:00,65.09,65.33,65.08,65.32,187433.0,64.7081,64.9466,64.6981,64.9367,187433.0
2025-01-30 10:40:00,65.33,65.36,65.3,65.34,103451.0,64.9466,64.9765,64.9168,64.9566,103451.0
2025-01-30 10:50:00,65.33,65.34,65.05,65.08,172249.0,64.9466,64.9566,64.6683,64.6981,172249.0
2025-01-30 11:00:00,65.09,65.22,65.08,65.17,158984.0,64.7081,64.8373,64.6981,64.7876,158984.0
2025-01-30 11:10:00,65.17,65.21,65.11,65.17,171681.0,64.7876,64.8274,64.7279,64.7876,171681.0
2025-01-30 11:20:00,65.19,65.34,65.18,65.34,96229.0,64.8075,64.9566,64.7975,64.9566,96229.0
2025-01-30 11:30:00,65.34,65.37,65.3,65.37,78114.0,64.9566,64.9864,64.9168,64.9864,78114.0
2025-01-30 11:40:00,65.37,65.37,65.33,65.36,190328.0,64.9864,64.9864,64.9466,64.9765,190328.0
2025-01-30 11:50:00,65.38,65.41,65.35,65.37,74810.0,64.9964,65.0262,64.9665,64.9864,74810.0
2025-01-30 12:00:00,65.36,65.38,65.29,65.29,100960.0,64.9765,64.9964,64.9069,64.9069,100960.0
2025-01-30 12:10:00,65.29,65.3,65.2,65.24,149262.0,64.9069,64.9168,64.8174,64.8572,149262.0
2025-01-30 12:20:00,65.25,65.28,65.21,65.21,103099.0,64.8671,64.8969,64.8274,64.8274,103099.0
2025-01-30 12:30:00,65.22,65.29,65.21,65.28,58546.0,64.8373,64.9069,64.8274,64.8969,58546.0
2025-01-30 12:40:00,65.3,65.32,65.26,65.3,114016.0,64.9168,64.9367,64.8771,64.9168,114016.0
2025-01-30 12:50:00,65.31,65.38,65.3,65.36,115620.0,64.9268,64.9964,64.9168,64.9765,115620.0
2025-01-30 13:00:00,65.35,65.43,65.34,65.41,138462.0,64.9665,65.0461,64.9566,65.0262,138462.0
2025-01-30 13:10:00,65.4,65.45,65.4,65.43,58685.0,65.0162,65.0659,65.0162,65.0461,58685.0
2025-01-30 13:20:00,65.43,65.47,65.42,65.45,86054.0,65.0461,65.0858,65.0361,65.0659,86054.0
2025-01-30 13:30:00,65.45,65.56,65.44,65.55,91817.0,65.0659,65.1753,65.056,65.1654,91817.0
2025-01-30 13:40:00,65.55,65.57,65.52,65.53,70284.0,65.1654,65.1852,65.1355,65.1455,70284.0
2025-01-30 13:50:00,65.53,65.56,65.5,65.51,71390.0,65.1455,65.1753,65.1157,65.1256,71390.0
2025-01-30 14:00:00,65.51,65.52,65.47,65.48,155149.0,65.1256,65.1355,65.0858,65.0958,155149.0
2025-01-30 14:10:00,65.49,65.49,65.46,65.48,201948.0,65.1057,65.1057,65.0759,65.0958,201948.0
2025-01-30 14:20:00,65.47,65.48,65.43,65.45,127835.0,65.0858,65.0958,65.0461,65.0659,127835.0
2025-01-30 14:30:00,65.45,65.46,65.39,65.4,141829.0,65.0659,65.0759,65.0063,65.0162,141829.0
2025-01-30 14:40:00,65.4,65.45,65.39,65.44,76796.0,65.0162,65.0659,65.0063,65.056,76796.0
2025-01-30 14:50:00,65.44,65.49,65.43,65.48,95576.0,65.056,65.1057,65.0461,65.0958,95576.0
2025-01-30 15:00:00,65.47,65.52,65.45,65.52,215468.0,65.0858,65.1355,65.0659,65.1355,215468.0
2025-01-30 15:10:00,65.52,65.54,65.49,65.53,151062.0,65.1355,65.1554,65.1057,65.1455,151062.0
2025-01-30 15:20:00,65.53,65.59,65.51,65.52,127022.0,65.1455,65.2051,65.1256,65.1355,127022.0
2025-01-30 15:30:00,65.52,65.52,65.15,65.15,412161.0,65.1355,65.1355,64.7677,64.7677,412161.0
2025-01-30 15:40:00,65.15,65.15,64.81,65.12,691682.0,64.7677,64.7677,64.4297,64.7379,691682.0
2025-01-30 15:50:00,65.1,65.32,65.09,65.27,536769.0,64.718,64.9367,64.7081,64.887,536769.0
2025-01-31 09:30:00,65.32,65.33,65.13,65.16,334108.0,64.9367,64.9466,64.7478,64.7776,334108.0
2025-01-31 09:40:00,65.16,65.23,65.06,65.07,176512.0,64.7776,64.8472,64.6782,64.6882,176512.0
2025-01-31 09:50:00,65.07,65.16,65.05,65.15,140834.0,64.6882,64.7776,64.6683,64.7677,140834.0
2025-01-31 10:00:00,65.14,65.14,65.07,65.11,126323.0,64.7578,64.7578,64.6882,64.7279,126323.0
2025-01-31 10:10:00,65.13,65.23,65.13,65.21,77603.0,64.7478,64.8472,64.7478,64.8274,77603.0
2025-01-31 10:20:00,65.2,65.33,65.18,65.32,129629.0,64.8174,64.9466,64.7975,64.9367,129629.0
2025-01-31 10:30:00,65.33,65.36,65.29,65.31,121173.0,64.9466,64.9765,64.9069,64.9268,121173.0
2025-01-31 10:40:00,65.31,65.34,65.25,65.34,118798.0,64.9268,64.9566,64.8671,64.9566,118798.0
2025-01-31 10:50:00,65.35,65.37,65.29,65.31,55051.0,64.9665,64.9864,64.9069,64.9268,55051.0
2025-01-31 11:00:00,65.33,65.4,65.27,65.4,76142.0,64.9466,65.0162,64.887,65.0162,76142.0
2025-01-31 11:10:00,65.39,65.46,65.39,65.41,56564.0,65.0063,65.0759,65.0063,65.0262,56564.0
2025-01-31 11:20:00,65.42,65.44,65.36,65.37,77258.0,65.0361,65.056,64.9765,64.9864,77258.0
2025-01-31 11:30:00,65.36,65.43,65.35,65.41,104975.0,64.9765,65.0461,64.9665,65.0262,104975.0
2025-01-31 11:40:00,65.41,65.43,65.32,65.36,80116.0,65.0262,65.0461,64.9367,64.9765,80116.0
2025-01-31 11:50:00,65.37,65.39,65.32,65.33,174429.0,64.9864,65.0063,64.9367,64.9466,174429.0
2025-01-31 12:00:00,65.33,65.37,65.25,65.33,219083.0,64.9466,64.9864,64.8671,64.9466,219083.0
2025-01-31 12:10:00,65.34,65.37,65.26,65.37,92880.0,64.9566,64.9864,64.8771,64.9864,92880.0
2025-01-31 12:20:00,65.36,65.46,65.35,65.45,101929.0,64.9765,65.0759,64.9665,65.0659,101929.0
2025-01-31 12:30:00,65.47,65.53,65.46,65.51,42811.0,65.0858,65.1455,65.0759,65.1256,42811.0
2025-01-31 12:40:00,65.5,65.52,65.47,65.51,45679.0,65.1157,65.1355,65.0858,65.1256,45679.0
2025-01-31 12:50:00,65.49,65.53,65.48,65.48,58004.0,65.1057,65.1455,65.0958,65.0958,58004.0
2025-01-31 13:00:00,65.49,65.55,65.47,65.54,151606.0,65.1057,65.1654,65.0858,65.1554,151606.0
2025-01-31 13:10:00,65.53,65.56,65.36,65.38,210364.0,65.1455,65.1753,64.9765,64.9964,210364.0
2025-01-31 13:20:00,65.37,65.41,65.12,65.14,315394.0,64.9864,65.0262,64.7379,64.7578,315394.0
2025-01-31 13:30:00,65.12,65.16,64.8,64.92,327340.0,64.7379,64.7776,64.4198,64.5391,327340.0
2025-01-31 13:40:00,64.93,65.09,64.91,65.05,216973.0,64.549,64.7081,64.5291,64.6683,216973.0
2025-01-31 13:50:00,65.04,65.07,64.86,64.88,118943.0,64.6584,64.6882,64.4794,64.4993,118943.0
2025-01-31 14:00:00,64.88,64.97,64.68,64.73,250221.0,64.4993,64.5888,64.3005,64.3502,250221.0
2025-01-31 14:10:00,64.74,64.92,64.72,64.77,213776.0,64.3601,64.5391,64.3402,64.3899,213776.0
2025-01-31 14:20:00,64.79,64.9,64.72,64.89,81454.0,64.4098,64.5192,64.3402,64.5092,81454.0
2025-01-31 14:30:00,64.89,64.98,64.81,64.83,178440.0,64.5092,64.5987,64.4297,64.4496,178440.0
2025-01-31 14:40:00,64.84,64.85,64.65,64.74,184622.0,64.4595,64.4695,64.2706,64.3601,184622.0
2025-01-31 14:50:00,64.74,64.89,64.74,64.84,294295.0,64.3601,64.5092,64.3601,64.4595,294295.0
2025-01-31 15:00:00,64.84,64.84,64.57,64.59,217782.0,64.4595,64.4595,64.1911,64.211,217782.0
2025-01-31 15:10:00,64.58,64.68,64.56,64.67,257610.0,64.201,64.3005,64.1812,64.2905,257610.0
2025-01-31 15:20:00,64.67,64.72,64.61,64.65,121738.0,64.2905,64.3402,64.2309,64.2706,121738.0
2025-01-31 15:30:00,64.66,64.75,64.61,64.69,164212.0,64.2806,64.3701,64.2309,64.3104,164212.0
2025-01-31 15:40:00,64.69,64.84,64.66,64.84,175417.0,64.3104,64.4595,64.2806,64.4595,175417.0
2025-01-31 15:50:00,64.84,64.9,64.65,64.65,859370.0,64.4595,64.5192,64.2706,64.2706,859370.0
2025-02-03 09:30:00,63.35,63.46,63.21,63.36,694719.0,62.9783,63.0876,62.8391,62.9882,694719.0
2025-02-03 09:40:00,63.36,63.36,63.1,63.12,332164.0,62.9882,62.9882,62.7297,62.7496,332164.0
2025-02-03 09:50:00,63.11,63.28,63.03,63.21,258681.0,62.7397,62.9087,62.6601,62.8391,258681.0
2025-02-03 10:00:00,63.18,63.32,63.09,63.3,496305.0,62.8093,62.9484,62.7198,62.9286,496305.0
2025-02-03 10:10:00,63.28,63.28,63.14,63.15,261862.0,62.9087,62.9087,62.7695,62.7794,261862.0
2025-02-03 10:20:00,63.15,64.06,63.12,64.03,1175146.0,62.7794,63.6841,62.7496,63.6543,1175146.0
2025-02-03 10:30:00,64.04,64.12,63.92,64.03,488901.0,63.6642,63.7437,63.5449,63.6543,488901.0
2025-02-03 10:40:00,64.03,64.27,63.94,64.06,555383.0,63.6543,63.8929,63.5648,63.6841,555383.0
2025-02-03 10:50:00,64.07,64.2,64.04,64.16,231836.0,63.694,63.8233,63.6642,63.7835,231836.0
2025-02-03 11:00:00,64.16,64.24,63.85,64.08,753332.0,63.7835,63.863,63.4753,63.704,753332.0
2025-02-03 11:10:00,64.08,64.22,64.05,64.19,243623.0,63.704,63.8432,63.6742,63.8133,243623.0
2025-02-03 11:20:00,64.21,64.24,64.09,64.15,206480.0,63.8332,63.863,63.7139,63.7736,206480.0
2025-02-03 11:30:00,64.15,64.29,64.1,64.29,193571.0,63.7736,63.9128,63.7239,63.9128,193571.0
2025-02-03 11:40:00,64.29,64.31,64.15,64.2,182676.0,63.9128,63.9326,63.7736,63.8233,182676.0
2025-02-03 11:50:00,64.21,64.28,64.0,64.03,185466.0,63.8332,63.9028,63.6245,63.6543,185466.0
2025-02-03 12:00:00,64.03,64.09,63.92,64.01,200678.0,63.6543,63.7139,63.5449,63.6344,200678.0
2025-02-03 12:10:00,64.01,64.03,63.91,63.99,104912.0,63.6344,63.6543,63.535,63.6145,104912.0
2025-02-03 12:20:00,64.0,64.15,63.99,64.03,228341.0,63.6245,63.7736,63.6145,63.6543,228341.0
2025-02-03 12:30:00,64.02,64.05,63.93,63.97,128530.0,63.6443,63.6742,63.5549,63.5946,128530.0
2025-02-03 12:40:00,63.96,63.97,63.87,63.89,129017.0,63.5847,63.5946,63.4952,63.5151,129017.0
2025-02-03 12:50:00,63.9,64.06,63.83,63.98,1007467.0,63.525,63.6841,63.4555,63.6046,1007467.0
2025-02-03 13:00:00,63.95,64.04,63.8,63.92,366547.0,63.5747,63.6642,63.4256,63.5449,366547.0
2025-02-03 13:10:00,63.9,64.06,63.88,63.93,210906.0,63.525,63.6841,63.5052,63.5549,210906.0
2025-02-03 13:20:00,63.93,64.03,63.92,63.98,118002.0,63.5549,63.6543,63.5449,63.6046,118002.0
2025-02-03 13:30:00,63.99,64.07,63.96,64.03,84172.0,63.6145,63.694,63.5847,63.6543,84172.0
2025-02-03 13:40:00,64.06,64.08,63.97,64.05,80319.0,63.6841,63.704,63.5946,63.6742,80319.0
2025-02-03 13:50:00,64.06,64.1,64.03,64.03,87831.0,63.6841,63.7239,63.6543,63.6543,87831.0
2025-02-03 14:00:00,64.02,64.11,64.02,64.1,93575.0,63.6443,63.7338,63.6443,63.7239,93575.0
2025-02-03 14:10:00,64.1,64.18,64.09,64.17,150716.0,63.7239,63.8034,63.7139,63.7935,150716.0
2025-02-03 14:20:00,64.16,64.21,64.12,64.12,112260.0,63.7835,63.8332,63.7437,63.7437,112260.0
2025-02-03 14:30:00,64.13,64.17,64.1,64.13,110506.0,63.7537,63.7935,63.7239,63.7537,110506.0
2025-02-03 14:40:00,64.11,64.2,64.1,64.2,136905.0,63.7338,63.8233,63.7239,63.8233,136905.0
2025-02-03 14:50:00,64.2,64.21,64.11,64.17,178977.0,63.8233,63.8332,63.7338,63.7935,178977.0
2025-02-03 15:00:00,64.16,64.21,64.13,64.14,89718.0,63.7835,63.8332,63.7537,63.7636,89718.0
2025-02-03 15:10:00,64.14,64.17,64.11,64.17,147670.0,63.7636,63.7935,63.7338,63.7935,147670.0
2025-02-03 15:20:00,64.17,64.18,64.02,64.03,147800.0,63.7935,63.8034,63.6443,63.6543,147800.0
2025-02-03 15:30:00,64.04,64.1,64.0,64.05,100331.0,63.6642,63.7239,63.6245,63.6742,100331.0
2025-02-03 15:40:00,64.05,64.08,63.94,64.02,182910.0,63.6742,63.704,63.5648,63.6443,182910.0
2025-02-03 15:50:00,64.03,64.13,63.87,63.92,550540.0,63.6543,63.7537,63.4952,63.5449,550540.0
2025-02-04 09:30:00,63.85,64.03,63.8,63.91,459479.0,63.4753,63.6543,63.4256,63.535,459479.0
2025-02-04 09:40:00,63.91,63.92,63.81,63.84,210796.0,63.535,63.5449,63.4356,63.4654,210796.0
2025-02-04 09:50:00,63.85,63.96,63.82,63.95,89447.0,63.4753,63.5847,63.4455,63.5747,89447.0
2025-02-04 10:00:00,63.94,64.17,63.93,64.16,173621.0,63.5648,63.7935,63.5549,63.7835,173621.0
2025-02-04 10:10:00,64.17,64.28,64.13,64.27,252944.0,63.7935,63.9028,63.7537,63.8929,252944.0
2025-02-04 10:20:00,64.28,64.28,64.15,64.16,79149.0,63.9028,63.9028,63.7736,63.7835,79149.0
2025-02-04 10:30:00,64.16,64.2,64.1,64.17,134743.0,63.7835,63.8233,63.7239,63.7935,134743.0
2025-02-04 10:40:00,64.17,64.18,64.07,64.13,109133.0,63.7935,63.8034,63.694,63.7537,109133.0
2025-02-04 10:50:00,64.12,64.14,64.01,64.03,164453.0,63.7437,63.7636,63.6344,63.6543,164453.0
2025-02-04 11:00:00,64.03,64.2,64.03,64.2,107944.0,63.6543,63.8233,63.6543,63.8233,107944.0
2025-02-04 11:10:00,64.18,64.23,64.16,64.23,53218.0,63.8034,63.8531,63.7835,63.8531,53218.0
2025-02-04 11:20:00,64.21,64.27,64.2,64.27,59980.0,63.8332,63.8929,63.8233,63.8929,59980.0
2025-02-04 11:30:00,64.27,64.3,64.24,64.29,64423.0,63.8929,63.9227,63.863,63.9128,64423.0
2025-02-04 11:40:00,64.29,64.3,64.2,64.21,115367.0,63.9128,63.9227,63.8233,63.8332,115367.0
2025-02-04 11:50:00,64.21,64.27,64.16,64.25,162827.0,63.8332,63.8929,63.7835,63.873,162827.0
2025-02-04 12:00:00,64.27,64.32,64.24,64.3,133410.0,63.8929,63.9426,63.863,63.9227,133410.0
2025-02-04 12:10:00,64.3,64.3,64.18,64.2,396318.0,63.9227,63.9227,63.8034,63.8233,396318.0
2025-02-04 12:20:00,64.21,64.22,64.09,64.09,68928.0,63.8332,63.8432,63.7139,63.7139,68928.0
2025-02-04 12:30:00,64.1,64.2,64.09,64.19,141705.0,63.7239,63.8233,63.7139,63.8133,141705.0
2025-02-04 12:40:00,64.19,64.26,64.16,64.26,129886.0,63.8133,63.8829,63.7835,63.8829,129886.0
2025-02-04 12:50:00,64.25,64.29,64.24,64.29,81064.0,63.873,63.9128,63.863,63.9128,81064.0
2025-02-04 13:00:00,64.29,64.3,64.18,64.21,126857.0,63.9128,63.9227,63.8034,63.8332,126857.0
2025-02-04 13:10:00,64.22,64.26,64.21,64.25,96288.0,63.8432,63.8829,63.8332,63.873,96288.0
2025-02-04 13:20:00,64.25,64.28,64.23,64.25,89138.0,63.873,63.9028,63.8531,63.873,89138.0
2025-02-04 13:30:00,64.25,64.26,64.17,64.18,76370.0,63.873,63.8829,63.7935,63.8034,76370.0
2025-02-04 13:40:00,64.17,64.2,64.17,64.19,95668.0,63.7935,63.8233,63.7935,63.8133,95668.0
2025-02-04 13:50:00,64.19,64.21,64.14,64.14,193975.0,63.8133,63.8332,63.7636,63.7636,193975.0
2025-02-04 14:00:00,64.14,64.26,64.13,64.26,85617.0,63.7636,63.8829,63.7537,63.8829,85617.0
2025-02-04 14:10:00,64.26,64.31,64.25,64.31,81586.0,63.8829,63.9326,63.873,63.9326,81586.0
2025-02-04 14:20:00,64.31,64.32,64.27,64.27,146276.0,63.9326,63.9426,63.8929,63.8929,146276.0
2025-02-04 14:30:00,64.27,64.33,64.25,64.26,185291.0,63.8929,63.9525,63.873,63.8829,185291.0
2025-02-04 14:40:00,64.25,64.3,64.24,64.27,89311.0,63.873,63.9227,63.863,63.8929,89311.0
2025-02-04 14:50:00,64.27,64.3,64.18,64.23,679509.0,63.8929,63.9227,63.8034,63.8531,679509.0
2025-02-04 15:00:00,64.24,64.26,64.17,64.25,160135.0,63.863,63.8829,63.7935,63.873,160135.0
2025-02-04 15:10:00,64.26,64.28,64.21,64.25,368962.0,63.8829,63.9028,63.8332,63.873,368962.0
2025-02-04 15:20:00,64.25,64.25,64.18,64.19,153467.0,63.873,63.873,63.8034,63.8133,153467.0
2025-02-04 15:30:00,64.19,64.31,64.18,64.31,189418.0,63.8133,63.9326,63.8034,63.9326,189418.0
2025-02-04 15:40:00,64.31,64.31,64.26,64.29,180872.0,63.9326,63.9326,63.8829,63.9128,180872.0
2025-02-04 15:50:00,64.29,64.36,64.27,64.31,1111916.0,63.9128,63.9823,63.8929,63.9326,1111916.0
2025-02-05 09:30:00,64.57,64.63,64.5,64.56,228790.0,64.1911,64.2508,64.1215,64.1812,228790.0
2025-02-05 09:40:00,64.57,64.59,64.47,64.48,223751.0,64.1911,64.211,64.0917,64.1016,223751.0
2025-02-05 09:50:00,64.48,64.48,64.32,64.41,199978.0,64.1016,64.1016,63.9426,64.032,199978.0
2025-02-05 10:00:00,64.42,64.57,64.2,64.4,368086.0,64.042,64.1911,63.8233,64.0221,368086.0
2025-02-05 10:10:00,64.4,64.54,64.38,64.48,125356.0,64.0221,64.1613,64.0022,64.1016,125356.0
2025-02-05 10:20:00,64.5,64.56,64.46,64.54,136786.0,64.1215,64.1812,64.0818,64.1613,136786.0
2025-02-05 10:30:00,64.54,64.56,64.44,64.53,113403.0,64.1613,64.1812,64.0619,64.1513,113403.0
2025-02-05 10:40:00,64.53,64.54,64.47,64.53,74289.0,64.1513,64.1613,64.0917,64.1513,74289.0
2025-02-05 10:50:00,64.53,64.58,64.5,64.56,74173.0,64.1513,64.201,64.1215,64.1812,74173.0
2025-02-05 11:00:00,64.56,64.62,64.55,64.61,65504.0,64.1812,64.2408,64.1712,64.2309,65504.0
2025-02-05 11:10:00,64.62,64.62,64.51,64.53,44515.0,64.2408,64.2408,64.1315,64.1513,44515.0
2025-02-05 11:20:00,64.53,64.64,64.51,64.63,128969.0,64.1513,64.2607,64.1315,64.2508,128969.0
2025-02-05 11:30:00,64.63,64.67,64.62,64.64,105737.0,64.2508,64.2905,64.2408,64.2607,105737.0
2025-02-05 11:40:00,64.65,64.73,64.64,64.71,140012.0,64.2706,64.3502,64.2607,64.3303,140012.0
2025-02-05 11:50:00,64.71,64.79,64.71,64.77,127191.0,64.3303,64.4098,64.3303,64.3899,127191.0
2025-02-05 12:00:00,64.77,64.81,64.76,64.78,148076.0,64.3899,64.4297,64.38,64.3999,148076.0
2025-02-05 12:10:00,64.78,64.8,64.75,64.78,57611.0,64.3999,64.4198,64.3701,64.3999,57611.0
2025-02-05 12:20:00,64.78,64.78,64.72,64.73,87959.0,64.3999,64.3999,64.3402,64.3502,87959.0
2025-02-05 12:30:00,64.73,64.78,64.72,64.78,54779.0,64.3502,64.3999,64.3402,64.3999,54779.0
2025-02-05 12:40:00,64.78,64.82,64.73,64.81,102630.0,64.3999,64.4396,64.3502,64.4297,102630.0
2025-02-05 12:50:00,64.81,64.81,64.76,64.78,64270.0,64.4297,64.4297,64.38,64.3999,64270.0
2025-02-05 13:00:00,64.78,64.82,64.77,64.77,66031.0,64.3999,64.4396,64.3899,64.3899,66031.0
2025-02-05 13:10:00,64.78,64.81,64.75,64.8,227898.0,64.3999,64.4297,64.3701,64.4198,227898.0
2025-02-05 13:20:00,64.79,64.8,64.73,64.76,80805.0,64.4098,64.4198,64.3502,64.38,80805.0
2025-02-05 13:30:00,64.76,64.86,64.75,64.85,70262.0,64.38,64.4794,64.3701,64.4695,70262.0
2025-02-05 13:40:00,64.87,64.89,64.84,64.88,79562.0,64.4893,64.5092,64.4595,64.4993,79562.0
2025-02-05 13:50:00,64.88,64.89,64.82,64.83,98770.0,64.4993,64.5092,64.4396,64.4496,98770.0
2025-02-05 14:00:00,64.83,64.89,64.82,64.89,55330.0,64.4496,64.5092,64.4396,64.5092,55330.0
2025-02-05 14:10:00,64.88,64.89,64.86,64.89,66913.0,64.4993,64.5092,64.4794,64.5092,66913.0
2025-02-05 14:20:00,64.89,64.89,64.85,64.87,85918.0,64.5092,64.5092,64.4695,64.4893,85918.0
2025-02-05 14:30:00,64.87,64.88,64.83,64.86,52536.0,64.4893,64.4993,64.4496,64.4794,52536.0
2025-02-05 14:40:00,64.86,64.87,64.82,64.84,92619.0,64.4794,64.4893,64.4396,64.4595,92619.0
2025-02-05 14:50:00,64.85,64.86,64.79,64.79,151260.0,64.4695,64.4794,64.4098,64.4098,151260.0
2025-02-05 15:00:00,64.8,64.85,64.79,64.84,1040104.0,64.4198,64.4695,64.4098,64.4595,1040104.0
2025-02-05 15:10:00,64.85,64.86,64.83,64.85,136018.0,64.4695,64.4794,64.4496,64.4695,136018.0
2025-02-05 15:20:00,64.85,64.89,64.83,64.84,155106.0,64.4695,64.5092,64.4496,64.4595,155106.0
2025-02-05 15:30:00,64.84,64.87,64.81,64.84,81683.0,64.4595,64.4893,64.4297,64.4595,81683.0
2025-02-05 15:40:00,64.84,64.85,64.79,64.81,114645.0,64.4595,64.4695,64.4098,64.4297,114645.0
2025-02-05 15:50:00,64.81,64.9,64.81,64.89,394070.0,64.4297,64.5192,64.4297,64.5092,394070.0
2025-02-06 09:30:00,65.18,65.26,65.03,65.04,276744.0,64.7975,64.8771,64.6484,64.6584,276744.0
2025-02-06 09:40:00,65.04,65.1,65.02,65.05,174138.0,64.6584,64.718,64.6385,64.6683,174138.0
2025-02-06 09:50:00,65.04,65.05,64.93,64.94,92643.0,64.6584,64.6683,64.549,64.5589,92643.0
2025-02-06 10:00:00,64.96,65.06,64.96,65.03,130696.0,64.5788,64.6782,64.5788,64.6484,130696.0
2025-02-06 10:10:00,65.03,65.13,65.01,65.09,130685.0,64.6484,64.7478,64.6285,64.7081,130685.0
2025-02-06 10:20:00,65.09,65.1,64.94,64.95,89222.0,64.7081,64.718,64.5589,64.5689,89222.0
2025-02-06 10:30:00,64.93,64.95,64.82,64.82,137997.0,64.549,64.5689,64.4396,64.4396,137997.0
2025-02-06 10:40:00,64.81,64.89,64.81,64.85,107009.0,64.4297,64.5092,64.4297,64.4695,107009.0
2025-02-06 10:50:00,64.84,64.92,64.84,64.87,116939.0,64.4595,64.5391,64.4595,64.4893,116939.0
2025-02-06 11:00:00,64.87,64.97,64.85,64.97,63465.0,64.4893,64.5888,64.4695,64.5888,63465.0
2025-02-06 11:10:00,64.98,65.07,64.97,65.07,84719.0,64.5987,64.6882,64.5888,64.6882,84719.0
2025-02-06 11:20:00,65.06,65.12,65.04,65.09,43311.0,64.6782,64.7379,64.6584,64.7081,43311.0
2025-02-06 11:30:00,65.08,65.08,64.94,64.96,70313.0,64.6981,64.6981,64.5589,64.5788,70313.0
2025-02-06 11:40:00,64.95,64.97,64.92,64.95,87559.0,64.5689,64.5888,64.5391,64.5689,87559.0
2025-02-06 11:50:00,64.94,65.0,64.91,64.91,101220.0,64.5589,64.6186,64.5291,64.5291,101220.0
2025-02-06 12:00:00,64.91,64.96,64.89,64.92,117959.0,64.5291,64.5788,64.5092,64.5391,117959.0
2025-02-06 12:10:00,64.92,64.95,64.89,64.94,85928.0,64.5391,64.5689,64.5092,64.5589,85928.0
2025-02-06 12:20:00,64.95,64.98,64.93,64.94,83415.0,64.5689,64.5987,64.549,64.5589,83415.0
2025-02-06 12:30:00,64.94,64.99,64.91,64.97,40163.0,64.5589,64.6086,64.5291,64.5888,40163.0
2025-02-06 12:40:00,64.97,64.99,64.95,64.97,59959.0,64.5888,64.6086,64.5689,64.5888,59959.0
2025-02-06 12:50:00,64.98,65.0,64.96,64.97,65957.0,64.5987,64.6186,64.5788,64.5888,65957.0
2025-02-06 13:00:00,64.97,64.98,64.89,64.91,78532.0,64.5888,64.5987,64.5092,64.5291,78532.0
2025-02-06 13:10:00,64.92,64.95,64.88,64.92,349488.0,64.5391,64.5689,64.4993,64.5391,349488.0
2025-02-06 13:20:00,64.92,64.92,64.82,64.84,50759.0,64.5391,64.5391,64.4396,64.4595,50759.0
2025-02-06 13:30:00,64.84,64.86,64.79,64.8,45789.0,64.4595,64.4794,64.4098,64.4198,45789.0
2025-02-06 13:40:00,64.8,64.83,64.75,64.79,87063.0,64.4198,64.4496,64.3701,64.4098,87063.0
2025-02-06 13:50:00,64.78,64.79,64.7,64.71,107036.0,64.3999,64.4098,64.3203,64.3303,107036.0
2025-02-06 14:00:00,64.71,64.73,64.67,64.68,155797.0,64.3303,64.3502,64.2905,64.3005,155797.0
2025-02-06 14:10:00,64.67,64.68,64.6,64.61,69783.0,64.2905,64.3005,64.2209,64.2309,69783.0
2025-02-06 14:20:00,64.62,64.64,64.53,64.53,120842.0,64.2408,64.2607,64.1513,64.1513,120842.0
2025-02-06 14:30:00,64.53,64.55,64.4,64.53,190652.0,64.1513,64.1712,64.0221,64.1513,190652.0
2025-02-06 14:40:00,64.54,64.59,64.48,64.59,96083.0,64.1613,64.211,64.1016,64.211,96083.0
2025-02-06 14:50:00,64.59,64.62,64.57,64.59,141735.0,64.211,64.2408,64.1911,64.211,141735.0
2025-02-06 15:00:00,64.59,64.64,64.57,64.62,118618.0,64.211,64.2607,64.1911,64.2408,118618.0
2025-02-06 15:10:00,64.62,64.69,64.62,64.64,184695.0,64.2408,64.3104,64.2408,64.2607,184695.0
2025-02-06 15:20:00,64.64,64.72,64.63,64.7,84286.0,64.2607,64.3402,64.2508,64.3203,84286.0
2025-02-06 15:30:00,64.71,64.76,64.71,64.73,147316.0,64.3303,64.38,64.3303,64.3502,147316.0
2025-02-06 15:40:00,64.74,64.78,64.7,64.78,200799.0,64.3601,64.3999,64.3203,64.3999,200799.0
2025-02-06 15:50:00,64.78,64.88,64.77,64.88,523799.0,64.3999,64.4993,64.3899,64.4993,523799.0
2025-02-07 09:30:00,64.88,64.88,64.56,64.59,234919.0,64.4993,64.4993,64.1812,64.211,234919.0
2025-02-07 09:40:00,64.59,64.75,64.54,64.7,84487.0,64.211,64.3701,64.1613,64.3203,84487.0
2025-02-07 09:50:00,64.72,64.77,64.65,64.77,165635.0,64.3402,64.3899,64.2706,64.3899,165635.0
2025-02-07 10:00:00,64.76,64.76,64.34,64.54,660762.0,64.38,64.38,63.9625,64.1613,660762.0
2025-02-07 10:10:00,64.54,64.56,64.32,64.49,194100.0,64.1613,64.1812,63.9426,64.1116,194100.0
2025-02-07 10:20:00,64.48,64.63,64.41,64.58,128320.0,64.1016,64.2508,64.032,64.201,128320.0
2025-02-07 10:30:00,64.57,64.63,64.5,64.57,115407.0,64.1911,64.2508,64.1215,64.1911,115407.0
2025-02-07 10:40:00,64.57,64.59,64.39,64.43,113393.0,64.1911,64.211,64.0122,64.0519,113393.0
2025-02-07 10:50:00,64.42,64.52,64.04,64.22,717949.0,64.042,64.1414,63.6642,63.8432,717949.0
2025-02-07 11:00:00,64.23,64.32,64.03,64.31,146561.0,63.8531,63.9426,63.6543,63.9326,146561.0
2025-02-07 11:10:00,64.31,64.4,64.14,64.31,287619.0,63.9326,64.0221,63.7636,63.9326,287619.0
2025-02-07 11:20:00,64.31,64.39,64.1,64.12,134616.0,63.9326,64.0122,63.7239,63.7437,134616.0
2025-02-07 11:30:00,64.12,64.24,64.12,64.13,208587.0,63.7437,63.863,63.7437,63.7537,208587.0
2025-02-07 11:40:00,64.13,64.18,64.01,64.04,183187.0,63.7537,63.8034,63.6344,63.6642,183187.0
2025-02-07 11:50:00,64.03,64.16,64.01,64.05,488205.0,63.6543,63.7835,63.6344,63.6742,488205.0
2025-02-07 12:00:00,64.04,64.19,63.98,64.15,327312.0,63.6642,63.8133,63.6046,63.7736,327312.0
2025-02-07 12:10:00,64.16,64.17,63.98,64.09,535030.0,63.7835,63.7935,63.6046,63.7139,535030.0
2025-02-07 12:20:00,64.09,64.22,64.05,64.11,482880.0,63.7139,63.8432,63.6742,63.7338,482880.0
2025-02-07 12:30:00,64.11,64.15,64.05,64.15,86131.0,63.7338,63.7736,63.6742,63.7736,86131.0
2025-02-07 12:40:00,64.14,64.18,64.09,64.16,44434.0,63.7636,63.8034,63.7139,63.7835,44434.0
2025-02-07 12:50:00,64.16,64.18,64.12,64.12,48838.0,63.7835,63.8034,63.7437,63.7437,48838.0
2025-02-07 13:00:00,64.12,64.27,64.12,64.26,66315.0,63.7437,63.8929,63.7437,63.8829,66315.0
2025-02-07 13:10:00,64.25,64.32,64.25,64.31,75233.0,63.873,63.9426,63.873,63.9326,75233.0
2025-02-07 13:20:00,64.3,64.3,64.23,64.25,86137.0,63.9227,63.9227,63.8531,63.873,86137.0
2025-02-07 13:30:00,64.25,64.29,64.23,64.28,56218.0,63.873,63.9128,63.8531,63.9028,56218.0
2025-02-07 13:40:00,64.28,64.28,64.12,64.15,134539.0,63.9028,63.9028,63.7437,63.7736,134539.0
2025-02-07 13:50:00,64.15,64.16,64.04,64.05,80327.0,63.7736,63.7835,63.6642,63.6742,80327.0
2025-02-07 14:00:00,64.06,64.14,64.04,64.13,55864.0,63.6841,63.7636,63.6642,63.7537,55864.0
2025-02-07 14:10:00,64.13,64.16,64.09,64.12,86436.0,63.7537,63.7835,63.7139,63.7437,86436.0
2025-02-07 14:20:00,64.11,64.13,64.06,64.06,147156.0,63.7338,63.7537,63.6841,63.6841,147156.0
2025-02-07 14:30:00,64.05,64.1,64.03,64.09,150741.0,63.6742,63.7239,63.6543,63.7139,150741.0
2025-02-07 14:40:00,64.08,64.15,64.07,64.14,127815.0,63.704,63.7736,63.694,63.7636,127815.0
2025-02-07 14:50:00,64.13,64.16,64.07,64.08,83490.0,63.7537,63.7835,63.694,63.704,83490.0
2025-02-07 15:00:00,64.08,64.08,64.0,64.06,149342.0,63.704,63.704,63.6245,63.6841,149342.0
2025-02-07 15:10:00,64.06,64.07,63.96,64.01,132126.0,63.6841,63.694,63.5847,63.6344,132126.0
2025-02-07 15:20:00,64.01,64.06,63.99,64.01,266651.0,63.6344,63.6841,63.6145,63.6344,266651.0
2025-02-07 15:30:00,64.0,64.11,64.0,64.04,127420.0,63.6245,63.7338,63.6245,63.6642,127420.0
2025-02-07 15:40:00,64.05,64.08,64.01,64.06,113599.0,63.6742,63.704,63.6344,63.6841,113599.0
2025-02-07 15:50:00,64.07,64.15,64.01,64.05,380176.0,63.694,63.7736,63.6344,63.6742,380176.0
2025-02-10 09:30:00,64.42,64.45,64.07,64.08,251884.0,64.042,64.0718,63.694,63.704,251884.0
2025-02-10 09:40:00,64.08,64.1,64.0,64.06,128744.0,63.704,63.7239,63.6245,63.6841,128744.0
2025-02-10 09:50:00,64.07,64.12,64.01,64.03,95000.0,63.694,63.7437,63.6344,63.6543,95000.0
2025-02-10 10:00:00,64.04,64.15,64.02,64.09,191780.0,63.6642,63.7736,63.6443,63.7139,191780.0
2025-02-10 10:10:00,64.1,64.13,64.01,64.04,96181.0,63.7239,63.7537,63.6344,63.6642,96181.0
2025-02-10 10:20:00,64.05,64.05,64.0,64.04,81864.0,63.6742,63.6742,63.6245,63.6642,81864.0
2025-02-10 10:30:00,64.04,64.11,64.01,64.03,95441.0,63.6642,63.7338,63.6344,63.6543,95441.0
2025-02-10 10:40:00,64.03,64.12,63.98,64.12,126071.0,63.6543,63.7437,63.6046,63.7437,126071.0
2025-02-10 10:50:00,64.12,64.14,63.94,64.0,10201413.0,63.7437,63.7636,63.5648,63.6245,10201413.0
2025-02-10 11:00:00,64.0,64.02,63.91,63.92,373081.0,63.6245,63.6443,63.535,63.5449,373081.0
2025-02-10 11:10:00,63.93,63.95,63.84,63.87,453543.0,63.5549,63.5747,63.4654,63.4952,453543.0
2025-02-10 11:20:00,63.87,63.92,63.84,63.91,203062.0,63.4952,63.5449,63.4654,63.535,203062.0
2025-02-10 11:30:00,63.91,63.98,63.86,63.97,90430.0,63.535,63.6046,63.4853,63.5946,90430.0
2025-02-10 11:40:00,63.97,64.04,63.96,64.02,94150.0,63.5946,63.6642,63.5847,63.6443,94150.0
2025-02-10 11:50:00,64.02,64.09,64.01,64.07,94187.0,63.6443,63.7139,63.6344,63.694,94187.0
2025-02-10 12:00:00,64.08,64.1,64.02,64.04,94682.0,63.704,63.7239,63.6443,63.6642,94682.0
2025-02-10 12:10:00,64.03,64.06,63.98,64.04,111849.0,63.6543,63.6841,63.6046,63.6642,111849.0
2025-02-10 12:20:00,64.04,64.07,64.03,64.05,44937.0,63.6642,63.694,63.6543,63.6742,44937.0
2025-02-10 12:30:00,64.05,64.13,64.04,64.12,221736.0,63.6742,63.7537,63.6642,63.7437,221736.0
2025-02-10 12:40:00,64.12,64.13,64.07,64.09,88308.0,63.7437,63.7537,63.694,63.7139,88308.0
2025-02-10 12:50:00,64.09,64.17,64.08,64.15,106581.0,63.7139,63.7935,63.704,63.7736,106581.0
2025-02-10 13:00:00,64.16,64.21,64.15,64.2,67033.0,63.7835,63.8332,63.7736,63.8233,67033.0
2025-02-10 13:10:00,64.2,64.25,64.19,64.2,87411.0,63.8233,63.873,63.8133,63.8233,87411.0
2025-02-10 13:20:00,64.2,64.23,64.16,64.17,50245.0,63.8233,63.8531,63.7835,63.7935,50245.0
2025-02-10 13:30:00,64.16,64.19,64.14,64.17,49693.0,63.7835,63.8133,63.7636,63.7935,49693.0
2025-02-10 13:40:00,64.18,64.23,64.17,64.23,62239.0,63.8034,63.8531,63.7935,63.8531,62239.0
2025-02-10 13:50:00,64.23,64.26,64.22,64.23,82389.0,63.8531,63.8829,63.8432,63.8531,82389.0
2025-02-10 14:00:00,64.22,64.24,64.19,64.23,80235.0,63.8432,63.863,63.8133,63.8531,80235.0
2025-02-10 14:10:00,64.23,64.24,64.21,64.22,85196.0,63.8531,63.863,63.8332,63.8432,85196.0
2025-02-10 14:20:00,64.22,64.25,64.18,64.2,125531.0,63.8432,63.873,63.8034,63.8233,125531.0
2025-02-10 14:30:00,64.21,64.23,64.19,64.2,54252.0,63.8332,63.8531,63.8133,63.8233,54252.0
2025-02-10 14:40:00,64.2,64.21,64.16,64.19,87014.0,63.8233,63.8332,63.7835,63.8133,87014.0
2025-02-10 14:50:00,64.18,64.21,64.16,64.17,127651.0,63.8034,63.8332,63.7835,63.7935,127651.0
2025-02-10 15:00:00,64.17,64.19,64.14,64.18,183100.0,63.7935,63.8133,63.7636,63.8034,183100.0
2025-02-10 15:10:00,64.18,64.21,64.17,64.18,64970.0,63.8034,63.8332,63.7935,63.8034,64970.0
2025-02-10 15:20:00,64.18,64.19,64.15,64.16,92761.0,63.8034,63.8133,63.7736,63.7835,92761.0
2025-02-10 15:30:00,64.15,64.16,64.08,64.09,182711.0,63.7736,63.7835,63.704,63.7139,182711.0
2025-02-10 15:40:00,64.1,64.16,64.1,64.12,557082.0,63.7239,63.7835,63.7239,63.7437,557082.0
2025-02-10 15:50:00,64.12,64.2,64.06,64.13,830853.0,63.7437,63.8233,63.6841,63.7537,830853.0
2025-02-11 09:30:00,63.85,63.89,63.75,63.82,383086.0,63.4753,63.5151,63.3759,63.4455,383086.0
2025-02-11 09:40:00,63.84,63.86,63.74,63.84,143038.0,63.4654,63.4853,63.366,63.4654,143038.0
2025-02-11 09:50:00,63.83,63.93,63.83,63.85,136913.0,63.4555,63.5549,63.4555,63.4753,136913.0
2025-02-11 10:00:00,63.85,63.88,63.69,63.74,81573.0,63.4753,63.5052,63.3163,63.366,81573.0
2025-02-11 10:10:00,63.74,63.75,63.69,63.73,131363.0,63.366,63.3759,63.3163,63.356,131363.0
2025-02-11 10:20:00,63.73,63.8,63.7,63.78,199447.0,63.356,63.4256,63.3262,63.4057,199447.0
2025-02-11 10:30:00,63.79,63.87,63.77,63.87,53072.0,63.4157,63.4952,63.3958,63.4952,53072.0
2025-02-11 10:40:00,63.86,63.9,63.8,63.9,113501.0,63.4853,63.525,63.4256,63.525,113501.0
2025-02-11 10:50:00,63.9,63.95,63.89,63.92,44932.0,63.525,63.5747,63.5151,63.5449,44932.0
2025-02-11 11:00:00,63.92,64.03,63.91,64.03,47573.0,63.5449,63.6543,63.535,63.6543,47573.0
2025-02-11 11:10:00,64.02,64.02,63.94,63.94,84351.0,63.6443,63.6443,63.5648,63.5648,84351.0
2025-02-11 11:20:00,63.95,63.96,63.87,63.87,312615.0,63.5747,63.5847,63.4952,63.4952,312615.0
2025-02-11 11:30:00,63.88,63.9,63.82,63.85,39740.0,63.5052,63.525,63.4455,63.4753,39740.0
2025-02-11 11:40:00,63.86,63.87,63.81,63.85,88178.0,63.4853,63.4952,63.4356,63.4753,88178.0
2025-02-11 11:50:00,63.85,63.85,63.75,63.78,93228.0,63.4753,63.4753,63.3759,63.4057,93228.0
2025-02-11 12:00:00,63.78,63.79,63.7,63.71,159544.0,63.4057,63.4157,63.3262,63.3362,159544.0
2025-02-11 12:10:00,63.71,63.75,63.68,63.74,69002.0,63.3362,63.3759,63.3063,63.366,69002.0
2025-02-11 12:20:00,63.73,63.75,63.71,63.73,265497.0,63.356,63.3759,63.3362,63.356,265497.0
2025-02-11 12:30:00,63.74,63.76,63.69,63.69,128383.0,63.366,63.3859,63.3163,63.3163,128383.0
2025-02-11 12:40:00,63.69,63.7,63.66,63.67,47879.0,63.3163,63.3262,63.2864,63.2964,47879.0
2025-02-11 12:50:00,63.67,63.67,63.62,63.64,97043.0,63.2964,63.2964,63.2467,63.2666,97043.0
2025-02-11 13:00:00,63.65,63.69,63.63,63.69,81074.0,63.2765,63.3163,63.2566,63.3163,81074.0
2025-02-11 13:10:00,63.7,63.72,63.66,63.69,159294.0,63.3262,63.3461,63.2864,63.3163,159294.0
2025-02-11 13:20:00,63.69,63.7,63.64,63.64,118074.0,63.3163,63.3262,63.2666,63.2666,118074.0
2025-02-11 13:30:00,63.64,63.74,63.64,63.72,109958.0,63.2666,63.366,63.2666,63.3461,109958.0
2025-02-11 13:40:00,63.72,63.74,63.68,63.69,64320.0,63.3461,63.366,63.3063,63.3163,64320.0
2025-02-11 13:50:00,63.7,63.7,63.62,63.63,57599.0,63.3262,63.3262,63.2467,63.2566,57599.0
2025-02-11 14:00:00,63.63,63.68,63.63,63.66,70637.0,63.2566,63.3063,63.2566,63.2864,70637.0
2025-02-11 14:10:00,63.65,63.67,63.61,63.65,128319.0,63.2765,63.2964,63.2367,63.2765,128319.0
2025-02-11 14:20:00,63.65,63.71,63.64,63.69,85323.0,63.2765,63.3362,63.2666,63.3163,85323.0
2025-02-11 14:30:00,63.69,63.75,63.69,63.75,139196.0,63.3163,63.3759,63.3163,63.3759,139196.0
2025-02-11 14:40:00,63.75,63.82,63.75,63.78,61372.0,63.3759,63.4455,63.3759,63.4057,61372.0
2025-02-11 14:50:00,63.77,63.8,63.76,63.76,54222.0,63.3958,63.4256,63.3859,63.3859,54222.0
2025-02-11 15:00:00,63.77,63.8,63.74,63.75,114057.0,63.3958,63.4256,63.366,63.3759,114057.0
2025-02-11 15:10:00,63.75,63.76,63.72,63.75,192482.0,63.3759,63.3859,63.3461,63.3759,192482.0
2025-02-11 15:20:00,63.75,63.81,63.74,63.8,121604.0,63.3759,63.4356,63.366,63.4256,121604.0
2025-02-11 15:30:00,63.8,63.89,63.8,63.84,167045.0,63.4256,63.5151,63.4256,63.4654,167045.0
2025-02-11 15:40:00,63.84,63.85,63.8,63.82,126625.0,63.4654,63.4753,63.4256,63.4455,126625.0
2025-02-11 15:50:00,63.82,63.88,63.75,63.81,519448.0,63.4455,63.5052,63.3759,63.4356,519448.0
2025-02-12 09:30:00,63.06,63.15,62.85,63.14,279280.0,62.69,62.7794,62.4812,62.7695,279280.0
2025-02-12 09:40:00,63.13,63.19,63.04,63.18,142002.0,62.7596,62.8192,62.6701,62.8093,142002.0
2025-02-12 09:50:00,63.17,63.25,63.13,63.25,108843.0,62.7993,62.8789,62.7596,62.8789,108843.0
2025-02-12 10:00:00,63.24,63.24,63.03,63.19,164224.0,62.8689,62.8689,62.6601,62.8192,164224.0
2025-02-12 10:10:00,63.19,63.27,63.1,63.26,117667.0,62.8192,62.8987,62.7297,62.8888,117667.0
2025-02-12 10:20:00,63.26,63.32,63.19,63.25,145345.0,62.8888,62.9484,62.8192,62.8789,145345.0
2025-02-12 10:30:00,63.24,63.44,63.19,63.37,354700.0,62.8689,63.0677,62.8192,62.9981,354700.0
2025-02-12 10:40:00,63.37,63.38,63.31,63.32,84143.0,62.9981,63.0081,62.9385,62.9484,84143.0
2025-02-12 10:50:00,63.33,63.34,63.27,63.33,69324.0,62.9584,62.9683,62.8987,62.9584,69324.0
2025-02-12 11:00:00,63.32,63.32,63.19,63.2,61888.0,62.9484,62.9484,62.8192,62.8291,61888.0
2025-02-12 11:10:00,63.21,63.23,63.08,63.14,168319.0,62.8391,62.859,62.7099,62.7695,168319.0
2025-02-12 11:20:00,63.14,63.16,63.08,63.16,96415.0,62.7695,62.7894,62.7099,62.7894,96415.0
2025-02-12 11:30:00,63.15,63.22,63.13,63.19,180704.0,62.7794,62.849,62.7596,62.8192,180704.0
2025-02-12 11:40:00,63.19,63.28,63.18,63.26,144132.0,62.8192,62.9087,62.8093,62.8888,144132.0
2025-02-12 11:50:00,63.27,63.41,63.26,63.4,221562.0,62.8987,63.0379,62.8888,63.028,221562.0
2025-02-12 12:00:00,63.4,63.42,63.32,63.35,188129.0,63.028,63.0479,62.9484,62.9783,188129.0
2025-02-12 12:10:00,63.36,63.45,63.34,63.45,107676.0,62.9882,63.0777,62.9683,63.0777,107676.0
2025-02-12 12:20:00,63.45,63.52,63.44,63.47,140637.0,63.0777,63.1473,63.0677,63.0976,140637.0
2025-02-12 12:30:00,63.46,63.5,63.44,63.44,97874.0,63.0876,63.1274,63.0677,63.0677,97874.0
2025-02-12 12:40:00,63.45,63.54,63.42,63.52,90274.0,63.0777,63.1672,63.0479,63.1473,90274.0
2025-02-12 12:50:00,63.52,63.55,63.5,63.54,139093.0,63.1473,63.1771,63.1274,63.1672,139093.0
2025-02-12 13:00:00,63.54,63.57,63.44,63.44,112900.0,63.1672,63.197,63.0677,63.0677,112900.0
2025-02-12 13:10:00,63.44,63.45,63.39,63.41,135852.0,63.0677,63.0777,63.018,63.0379,135852.0
2025-02-12 13:20:00,63.4,63.42,63.32,63.35,154277.0,63.028,63.0479,62.9484,62.9783,154277.0
2025-02-12 13:30:00,63.35,63.42,63.34,63.41,192703.0,62.9783,63.0479,62.9683,63.0379,192703.0
2025-02-12 13:40:00,63.41,63.41,63.32,63.33,92304.0,63.0379,63.0379,62.9484,62.9584,92304.0
2025-02-12 13:50:00,63.32,63.37,63.31,63.33,125281.0,62.9484,62.9981,62.9385,62.9584,125281.0
2025-02-12 14:00:00,63.34,63.34,63.27,63.31,335196.0,62.9683,62.9683,62.8987,62.9385,335196.0
2025-02-12 14:10:00,63.31,63.32,63.25,63.25,178659.0,62.9385,62.9484,62.8789,62.8789,178659.0
2025-02-12 14:20:00,63.25,63.32,63.24,63.29,107556.0,62.8789,62.9484,62.8689,62.9186,107556.0
2025-02-12 14:30:00,63.3,63.4,63.29,63.39,82706.0,62.9286,63.028,62.9186,63.018,82706.0
2025-02-12 14:40:00,63.4,63.44,63.38,63.43,118112.0,63.028,63.0677,63.0081,63.0578,118112.0
2025-02-12 14:50:00,63.43,63.43,63.38,63.4,132799.0,63.0578,63.0578,63.0081,63.028,132799.0
2025-02-12 15:00:00,63.4,63.43,63.37,63.42,144242.0,63.028,63.0578,62.9981,63.0479,144242.0
2025-02-12 15:10:00,63.42,63.44,63.38,63.4,84687.0,63.0479,63.0677,63.0081,63.028,84687.0
2025-02-12 15:20:00,63.4,63.42,63.34,63.34,91408.0,63.028,63.0479,62.9683,62.9683,91408.0
2025-02-12 15:30:00,63.34,63.38,63.34,63.38,97080.0,62.9683,63.0081,62.9683,63.0081,97080.0
2025-02-12 15:40:00,63.38,63.4,63.32,63.37,153411.0,63.0081,63.028,62.9484,62.9981,153411.0
2025-02-12 15:50:00,63.38,63.47,63.31,63.36,541252.0,63.0081,63.0976,62.9385,62.9882,541252.0
2025-02-13 09:30:00,63.62,63.7,63.47,63.54,274738.0,63.2467,63.3262,63.0976,63.1672,274738.0
2025-02-13 09:40:00,63.56,63.72,63.55,63.69,110079.0,63.187,63.3461,63.1771,63.3163,110079.0
2025-02-13 09:50:00,63.68,63.69,63.59,63.6,117068.0,63.3063,63.3163,63.2169,63.2268,117068.0
2025-02-13 10:00:00,63.61,63.71,63.55,63.61,155644.0,63.2367,63.3362,63.1771,63.2367,155644.0
2025-02-13 10:10:00,63.6,63.71,63.57,63.71,77755.0,63.2268,63.3362,63.197,63.3362,77755.0
2025-02-13 10:20:00,63.71,63.72,63.54,63.59,150360.0,63.3362,63.3461,63.1672,63.2169,150360.0
2025-02-13 10:30:00,63.59,63.6,63.53,63.58,138811.0,63.2169,63.2268,63.1572,63.2069,138811.0
2025-02-13 10:40:00,63.59,63.59,63.47,63.52,103907.0,63.2169,63.2169,63.0976,63.1473,103907.0
2025-02-13 10:50:00,63.52,63.54,63.44,63.45,76337.0,63.1473,63.1672,63.0677,63.0777,76337.0
2025-02-13 11:00:00,63.46,63.49,63.43,63.47,88129.0,63.0876,63.1174,63.0578,63.0976,88129.0
2025-02-13 11:10:00,63.47,63.5,63.44,63.48,74534.0,63.0976,63.1274,63.0677,63.1075,74534.0
2025-02-13 11:20:00,63.48,63.5,63.44,63.44,100658.0,63.1075,63.1274,63.0677,63.0677,100658.0
2025-02-13 11:30:00,63.44,63.52,63.44,63.49,96373.0,63.0677,63.1473,63.0677,63.1174,96373.0
2025-02-13 11:40:00,63.49,63.51,63.47,63.49,56507.0,63.1174,63.1373,63.0976,63.1174,56507.0
2025-02-13 11:50:00,63.48,63.5,63.4,63.44,117004.0,63.1075,63.1274,63.028,63.0677,117004.0
2025-02-13 12:00:00,63.43,63.58,63.38,63.58,303864.0,63.0578,63.2069,63.0081,63.2069,303864.0
2025-02-13 12:10:00,63.57,63.61,63.56,63.6,39060.0,63.197,63.2367,63.187,63.2268,39060.0
2025-02-13 12:20:00,63.6,63.63,63.59,63.61,263855.0,63.2268,63.2566,63.2169,63.2367,263855.0
2025-02-13 12:30:00,63.61,63.61,63.56,63.57,84827.0,63.2367,63.2367,63.187,63.197,84827.0
2025-02-13 12:40:00,63.57,63.59,63.53,63.58,166143.0,63.197,63.2169,63.1572,63.2069,166143.0
2025-02-13 12:50:00,63.58,63.58,63.48,63.51,191196.0,63.2069,63.2069,63.1075,63.1373,191196.0
2025-02-13 13:00:00,63.5,63.52,63.46,63.48,74811.0,63.1274,63.1473,63.0876,63.1075,74811.0
2025-02-13 13:10:00,63.48,63.56,63.45,63.47,171499.0,63.1075,63.187,63.0777,63.0976,171499.0
2025-02-13 13:20:00,63.47,63.58,63.47,63.56,111889.0,63.0976,63.2069,63.0976,63.187,111889.0
2025-02-13 13:30:00,63.57,63.63,63.55,63.63,66319.0,63.197,63.2566,63.1771,63.2566,66319.0
2025-02-13 13:40:00,63.64,63.65,63.46,63.61,351591.0,63.2666,63.2765,63.0876,63.2367,351591.0
2025-02-13 13:50:00,63.59,63.66,63.52,63.64,296383.0,63.2169,63.2864,63.1473,63.2666,296383.0
2025-02-13 14:00:00,63.64,63.76,63.63,63.75,121727.0,63.2666,63.3859,63.2566,63.3759,121727.0
2025-02-13 14:10:00,63.75,63.81,63.71,63.81,65391.0,63.3759,63.4356,63.3362,63.4356,65391.0
2025-02-13 14:20:00,63.81,63.84,63.77,63.78,99651.0,63.4356,63.4654,63.3958,63.4057,99651.0
2025-02-13 14:30:00,63.77,63.83,63.75,63.83,100563.0,63.3958,63.4555,63.3759,63.4555,100563.0
2025-02-13 14:40:00,63.82,63.83,63.77,63.82,123525.0,63.4455,63.4555,63.3958,63.4455,123525.0
2025-02-13 14:50:00,63.82,63.87,63.79,63.81,125425.0,63.4455,63.4952,63.4157,63.4356,125425.0
2025-02-13 15:00:00,63.8,63.9,63.8,63.88,95634.0,63.4256,63.525,63.4256,63.5052,95634.0
2025-02-13 15:10:00,63.88,63.94,63.84,63.94,86817.0,63.5052,63.5648,63.4654,63.5648,86817.0
2025-02-13 15:20:00,63.94,63.95,63.88,63.95,110578.0,63.5648,63.5747,63.5052,63.5747,110578.0
2025-02-13 15:30:00,63.93,63.94,63.88,63.91,136385.0,63.5549,63.5648,63.5052,63.535,136385.0
2025-02-13 15:40:00,63.91,63.94,63.86,63.94,119793.0,63.535,63.5648,63.4853,63.5648,119793.0
2025-02-13 15:50:00,63.94,63.99,63.88,63.94,605277.0,63.5648,63.6145,63.5052,63.5648,605277.0
2025-02-14 09:30:00,64.2,64.27,64.04,64.18,197569.0,63.8233,63.8929,63.6642,63.8034,197569.0
2025-02-14 09:40:00,64.2,64.35,64.19,64.27,66432.0,63.8233,63.9724,63.8133,63.8929,66432.0
2025-02-14 09:50:00,64.26,64.27,64.18,64.23,74058.0,63.8829,63.8929,63.8034,63.8531,74058.0
2025-02-14 10:00:00,64.24,64.27,64.19,64.25,149043.0,63.863,63.8929,63.8133,63.873,149043.0
2025-02-14 10:10:00,64.24,64.24,64.1,64.1,225994.0,63.863,63.863,63.7239,63.7239,225994.0
2025-02-14 10:20:00,64.11,64.13,64.01,64.01,88145.0,63.7338,63.7537,63.6344,63.6344,88145.0
2025-02-14 10:30:00,64.02,64.09,64.01,64.05,75971.0,63.6443,63.7139,63.6344,63.6742,75971.0
2025-02-14 10:40:00,64.05,64.06,64.01,64.03,232480.0,63.6742,63.6841,63.6344,63.6543,232480.0
2025-02-14 10:50:00,64.04,64.08,63.98,63.99,346047.0,63.6642,63.704,63.6046,63.6145,346047.0
2025-02-14 11:00:00,64.0,64.1,64.0,64.09,63024.0,63.6245,63.7239,63.6245,63.7139,63024.0
2025-02-14 11:10:00,64.1,64.11,63.99,63.99,53217.0,63.7239,63.7338,63.6145,63.6145,53217.0
2025-02-14 11:20:00,63.98,64.0,63.94,63.96,72045.0,63.6046,63.6245,63.5648,63.5847,72045.0
2025-02-14 11:30:00,63.95,63.96,63.91,63.95,86237.0,63.5747,63.5847,63.535,63.5747,86237.0
2025-02-14 11:40:00,63.95,63.98,63.91,63.93,134212.0,63.5747,63.6046,63.535,63.5549,134212.0
2025-02-14 11:50:00,63.92,64.0,63.91,64.0,85086.0,63.5449,63.6245,63.535,63.6245,85086.0
2025-02-14 12:00:00,64.0,64.01,63.93,63.95,66734.0,63.6245,63.6344,63.5549,63.5747,66734.0
2025-02-14 12:10:00,63.94,63.94,63.9,63.91,63839.0,63.5648,63.5648,63.525,63.535,63839.0
2025-02-14 12:20:00,63.91,63.94,63.88,63.9,103187.0,63.535,63.5648,63.5052,63.525,103187.0
2025-02-14 12:30:00,63.89,63.93,63.88,63.9,40712.0,63.5151,63.5549,63.5052,63.525,40712.0
2025-02-14 12:40:00,63.89,63.95,63.87,63.95,107043.0,63.5151,63.5747,63.4952,63.5747,107043.0
2025-02-14 12:50:00,63.95,63.96,63.93,63.93,98456.0,63.5747,63.5847,63.5549,63.5549,98456.0
2025-02-14 13:00:00,63.94,63.95,63.9,63.93,70429.0,63.5648,63.5747,63.525,63.5549,70429.0
2025-02-14 13:10:00,63.93,63.95,63.91,63.95,85791.0,63.5549,63.5747,63.535,63.5747,85791.0
2025-02-14 13:20:00,63.95,63.97,63.93,63.96,63040.0,63.5747,63.5946,63.5549,63.5847,63040.0
2025-02-14 13:30:00,63.95,64.0,63.95,63.98,34840.0,63.5747,63.6245,63.5747,63.6046,34840.0
2025-02-14 13:40:00,63.98,64.01,63.98,64.0,93978.0,63.6046,63.6344,63.6046,63.6245,93978.0
2025-02-14 13:50:00,64.01,64.02,63.98,63.99,46904.0,63.6344,63.6443,63.6046,63.6145,46904.0
2025-02-14 14:00:00,63.99,64.01,63.99,64.0,67808.0,63.6145,63.6344,63.6145,63.6245,67808.0
2025-02-14 14:10:00,64.0,64.02,63.98,63.99,79563.0,63.6245,63.6443,63.6046,63.6145,79563.0
2025-02-14 14:20:00,63.99,63.99,63.94,63.95,52707.0,63.6145,63.6145,63.5648,63.5747,52707.0
2025-02-14 14:30:00,63.94,64.0,63.93,63.98,54914.0,63.5648,63.6245,63.5549,63.6046,54914.0
2025-02-14 14:40:00,63.99,64.0,63.97,63.99,69309.0,63.6145,63.6245,63.5946,63.6145,69309.0
2025-02-14 14:50:00,63.99,64.01,63.96,64.0,104913.0,63.6145,63.6344,63.5847,63.6245,104913.0
2025-02-14 15:00:00,63.99,64.01,63.96,63.96,53518.0,63.6145,63.6344,63.5847,63.5847,53518.0
2025-02-14 15:10:00,63.97,64.01,63.95,64.0,85632.0,63.5946,63.6344,63.5747,63.6245,85632.0
2025-02-14 15:20:00,64.0,64.0,63.9,63.91,61380.0,63.6245,63.6245,63.525,63.535,61380.0
2025-02-14 15:30:00,63.9,63.91,63.86,63.91,97731.0,63.525,63.535,63.4853,63.535,97731.0
2025-02-14 15:40:00,63.9,63.91,63.81,63.83,68728.0,63.525,63.535,63.4356,63.4555,68728.0
2025-02-14 15:50:00,63.84,63.93,63.83,63.9,366723.0,63.4654,63.5549,63.4555,63.525,366723.0
2025-02-18 09:30:00,64.04,64.12,64.0,64.08,291323.0,63.6642,63.7437,63.6245,63.704,291323.0
2025-02-18 09:40:00,64.07,64.08,63.96,64.06,101601.0,63.694,63.704,63.5847,63.6841,101601.0
2025-02-18 09:50:00,64.07,64.12,64.03,64.08,141894.0,63.694,63.7437,63.6543,63.704,141894.0
2025-02-18 10:00:00,64.06,64.09,63.99,64.04,135530.0,63.6841,63.7139,63.6145,63.6642,135530.0
2025-02-18 10:10:00,64.03,64.11,64.03,64.09,81607.0,63.6543,63.7338,63.6543,63.7139,81607.0
2025-02-18 10:20:00,64.11,64.25,64.11,64.24,82066.0,63.7338,63.873,63.7338,63.863,82066.0
2025-02-18 10:30:00,64.25,64.38,64.24,64.37,138926.0,63.873,64.0022,63.863,63.9923,138926.0
2025-02-18 10:40:00,64.37,64.46,64.33,64.37,245075.0,63.9923,64.0818,63.9525,63.9923,245075.0
2025-02-18 10:50:00,64.38,64.46,64.37,64.42,76748.0,64.0022,64.0818,63.9923,64.042,76748.0
2025-02-18 11:00:00,64.42,64.42,64.33,64.34,36720.0,64.042,64.042,63.9525,63.9625,36720.0
2025-02-18 11:10:00,64.34,64.36,64.28,64.28,44383.0,63.9625,63.9823,63.9028,63.9028,44383.0
2025-02-18 11:20:00,64.28,64.28,64.19,64.25,50237.0,63.9028,63.9028,63.8133,63.873,50237.0
2025-02-18 11:30:00,64.25,64.27,64.21,64.26,47188.0,63.873,63.8929,63.8332,63.8829,47188.0
2025-02-18 11:40:00,64.26,64.34,64.25,64.33,105209.0,63.8829,63.9625,63.873,63.9525,105209.0
2025-02-18 11:50:00,64.34,64.36,64.26,64.27,94261.0,63.9625,63.9823,63.8829,63.8929,94261.0
2025-02-18 12:00:00,64.27,64.34,64.26,64.33,74929.0,63.8929,63.9625,63.8829,63.9525,74929.0
2025-02-18 12:10:00,64.32,64.38,64.32,64.38,100080.0,63.9426,64.0022,63.9426,64.0022,100080.0
2025-02-18 12:20:00,64.37,64.37,64.31,64.33,86411.0,63.9923,63.9923,63.9326,63.9525,86411.0
2025-02-18 12:30:00,64.32,64.36,64.31,64.31,121786.0,63.9426,63.9823,63.9326,63.9326,121786.0
2025-02-18 12:40:00,64.31,64.36,64.31,64.34,51165.0,63.9326,63.9823,63.9326,63.9625,51165.0
2025-02-18 12:50:00,64.34,64.38,64.31,64.31,103391.0,63.9625,64.0022,63.9326,63.9326,103391.0
2025-02-18 13:00:00,64.31,64.38,64.31,64.36,83182.0,63.9326,64.0022,63.9326,63.9823,83182.0
2025-02-18 13:10:00,64.35,64.37,64.31,64.31,109516.0,63.9724,63.9923,63.9326,63.9326,109516.0
2025-02-18 13:20:00,64.31,64.35,64.3,64.33,110309.0,63.9326,63.9724,63.9227,63.9525,110309.0
2025-02-18 13:30:00,64.33,64.35,64.3,64.33,77948.0,63.9525,63.9724,63.9227,63.9525,77948.0
2025-02-18 13:40:00,64.32,64.33,64.28,64.31,285278.0,63.9426,63.9525,63.9028,63.9326,285278.0
2025-02-18 13:50:00,64.31,64.34,64.29,64.31,58620.0,63.9326,63.9625,63.9128,63.9326,58620.0
2025-02-18 14:00:00,64.31,64.36,64.24,64.25,79202.0,63.9326,63.9823,63.863,63.873,79202.0
2025-02-18 14:10:00,64.27,64.28,64.17,64.17,108347.0,63.8929,63.9028,63.7935,63.7935,108347.0
2025-02-18 14:20:00,64.17,64.24,64.15,64.21,267416.0,63.7935,63.863,63.7736,63.8332,267416.0
2025-02-18 14:30:00,64.2,64.27,64.18,64.23,124368.0,63.8233,63.8929,63.8034,63.8531,124368.0
2025-02-18 14:40:00,64.23,64.35,64.23,64.34,154691.0,63.8531,63.9724,63.8531,63.9625,154691.0
2025-02-18 14:50:00,64.34,64.38,64.33,64.34,97395.0,63.9625,64.0022,63.9525,63.9625,97395.0
2025-02-18 15:00:00,64.35,64.36,64.31,64.34,90184.0,63.9724,63.9823,63.9326,63.9625,90184.0
2025-02-18 15:10:00,64.34,64.37,64.31,64.35,115662.0,63.9625,63.9923,63.9326,63.9724,115662.0
2025-02-18 15:20:00,64.34,64.39,64.32,64.33,218675.0,63.9625,64.0122,63.9426,63.9525,218675.0
2025-02-18 15:30:00,64.33,64.41,64.32,64.37,130746.0,63.9525,64.032,63.9426,63.9923,130746.0
2025-02-18 15:40:00,64.38,64.38,64.32,64.38,119291.0,64.0022,64.0022,63.9426,64.0022,119291.0
2025-02-18 15:50:00,64.38,64.48,64.33,64.47,1139079.0,64.0022,64.1016,63.9525,64.0917,1139079.0
2025-02-19 09:30:00,64.05,64.13,63.98,64.03,182631.0,63.6742,63.7537,63.6046,63.6543,182631.0
2025-02-19 09:40:00,64.03,64.03,63.9,63.95,329535.0,63.6543,63.6543,63.525,63.5747,329535.0
2025-02-19 09:50:00,63.94,64.05,63.91,64.02,165350.0,63.5648,63.6742,63.535,63.6443,165350.0
2025-02-19 10:00:00,64.01,64.17,64.01,64.12,163535.0,63.6344,63.7935,63.6344,63.7437,163535.0
2025-02-19 10:10:00,64.11,64.17,64.06,64.17,93102.0,63.7338,63.7935,63.6841,63.7935,93102.0
2025-02-19 10:20:00,64.15,64.18,64.11,64.13,77581.0,63.7736,63.8034,63.7338,63.7537,77581.0
2025-02-19 10:30:00,64.13,64.23,64.11,64.15,266167.0,63.7537,63.8531,63.7338,63.7736,266167.0
2025-02-19 10:40:00,64.14,64.15,64.03,64.04,54603.0,63.7636,63.7736,63.6543,63.6642,54603.0
2025-02-19 10:50:00,64.03,64.05,63.98,64.01,43236.0,63.6543,63.6742,63.6046,63.6344,43236.0
2025-02-19 11:00:00,64.01,64.09,63.99,64.09,112302.0,63.6344,63.7139,63.6145,63.7139,112302.0
2025-02-19 11:10:00,64.08,64.09,64.01,64.06,95444.0,63.704,63.7139,63.6344,63.6841,95444.0
2025-02-19 11:20:00,64.06,64.11,64.03,64.09,121782.0,63.6841,63.7338,63.6543,63.7139,121782.0
2025-02-19 11:30:00,64.08,64.12,64.06,64.07,84414.0,63.704,63.7437,63.6841,63.694,84414.0
2025-02-19 11:40:00,64.07,64.13,64.07,64.11,158811.0,63.694,63.7537,63.694,63.7338,158811.0
2025-02-19 11:50:00,64.11,64.13,64.08,64.1,60989.0,63.7338,63.7537,63.704,63.7239,60989.0
2025-02-19 12:00:00,64.1,64.14,64.06,64.08,120466.0,63.7239,63.7636,63.6841,63.704,120466.0
2025-02-19 12:10:00,64.07,64.09,64.0,64.01,121888.0,63.694,63.7139,63.6245,63.6344,121888.0
2025-02-19 12:20:00,64.02,64.03,63.98,64.0,50167.0,63.6443,63.6543,63.6046,63.6245,50167.0
2025-02-19 12:30:00,64.01,64.05,63.99,64.03,125863.0,63.6344,63.6742,63.6145,63.6543,125863.0
2025-02-19 12:40:00,64.03,64.05,64.0,64.05,46262.0,63.6543,63.6742,63.6245,63.6742,46262.0
2025-02-19 12:50:00,64.05,64.06,64.01,64.01,57233.0,63.6742,63.6841,63.6344,63.6344,57233.0
2025-02-19 13:00:00,64.02,64.04,63.99,64.01,123049.0,63.6443,63.6642,63.6145,63.6344,123049.0
2025-02-19 13:10:00,64.0,64.01,63.95,64.01,90893.0,63.6245,63.6344,63.5747,63.6344,90893.0
2025-02-19 13:20:00,64.01,64.04,64.0,64.03,67749.0,63.6344,63.6642,63.6245,63.6543,67749.0
2025-02-19 13:30:00,64.03,64.07,64.03,64.06,75416.0,63.6543,63.694,63.6543,63.6841,75416.0
2025-02-19 13:40:00,64.06,64.07,64.03,64.06,93056.0,63.6841,63.694,63.6543,63.6841,93056.0
2025-02-19 13:50:00,64.05,64.05,64.0,64.01,60539.0,63.6742,63.6742,63.6245,63.6344,60539.0
2025-02-19 14:00:00,64.01,64.07,63.98,64.07,190977.0,63.6344,63.694,63.6046,63.694,190977.0
2025-02-19 14:10:00,64.07,64.22,64.07,64.21,109866.0,63.694,63.8432,63.694,63.8332,109866.0
2025-02-19 14:20:00,64.22,64.26,64.2,64.22,94417.0,63.8432,63.8829,63.8233,63.8432,94417.0
2025-02-19 14:30:00,64.21,64.26,64.2,64.25,214922.0,63.8332,63.8829,63.8233,63.873,214922.0
2025-02-19 14:40:00,64.25,64.28,64.21,64.27,102581.0,63.873,63.9028,63.8332,63.8929,102581.0
2025-02-19 14:50:00,64.26,64.29,64.23,64.25,109390.0,63.8829,63.9128,63.8531,63.873,109390.0
2025-02-19 15:00:00,64.24,64.25,64.18,64.19,93346.0,63.863,63.873,63.8034,63.8133,93346.0
2025-02-19 15:10:00,64.18,64.27,64.17,64.24,142776.0,63.8034,63.8929,63.7935,63.863,142776.0
2025-02-19 15:20:00,64.24,64.27,64.16,64.17,80011.0,63.863,63.8929,63.7835,63.7935,80011.0
2025-02-19 15:30:00,64.17,64.26,64.16,64.25,105978.0,63.7935,63.8829,63.7835,63.873,105978.0
2025-02-19 15:40:00,64.24,64.25,64.15,64.17,111820.0,63.863,63.873,63.7736,63.7935,111820.0
2025-02-19 15:50:00,64.2,64.27,64.1,64.14,341469.0,63.8233,63.8929,63.7239,63.7636,341469.0
2025-02-20 09:30:00,63.97,64.06,63.93,63.93,178708.0,63.5946,63.6841,63.5549,63.5549,178708.0
2025-02-20 09:40:00,63.93,63.94,63.67,63.69,203041.0,63.5549,63.5648,63.2964,63.3163,203041.0
2025-02-20 09:50:00,63.66,63.69,63.55,63.56,109822.0,63.2864,63.3163,63.1771,63.187,109822.0
2025-02-20 10:00:00,63.56,63.61,63.43,63.45,360696.0,63.187,63.2367,63.0578,63.0777,360696.0
2025-02-20 10:10:00,63.44,63.59,63.4,63.53,125249.0,63.0677,63.2169,63.028,63.1572,125249.0
2025-02-20 10:20:00,63.54,63.58,63.5,63.51,103745.0,63.1672,63.2069,63.1274,63.1373,103745.0
2025-02-20 10:30:00,63.51,63.55,63.42,63.43,119172.0,63.1373,63.1771,63.0479,63.0578,119172.0
2025-02-20 10:40:00,63.42,63.45,63.32,63.34,137112.0,63.0479,63.0777,62.9484,62.9683,137112.0
2025-02-20 10:50:00,63.34,63.36,63.29,63.3,97016.0,62.9683,62.9882,62.9186,62.9286,97016.0
2025-02-20 11:00:00,63.3,63.33,63.27,63.33,142463.0,62.9286,62.9584,62.8987,62.9584,142463.0
2025-02-20 11:10:00,63.33,63.35,63.23,63.26,54752.0,62.9584,62.9783,62.859,62.8888,54752.0
2025-02-20 11:20:00,63.26,63.31,63.23,63.28,46650.0,62.8888,62.9385,62.859,62.9087,46650.0
2025-02-20 11:30:00,63.27,63.28,63.17,63.22,164052.0,62.8987,62.9087,62.7993,62.849,164052.0
2025-02-20 11:40:00,63.22,63.28,63.2,63.23,81798.0,62.849,62.9087,62.8291,62.859,81798.0
2025-02-20 11:50:00,63.23,63.25,63.18,63.19,164760.0,62.859,62.8789,62.8093,62.8192,164760.0
2025-02-20 12:00:00,63.19,63.31,63.18,63.3,181845.0,62.8192,62.9385,62.8093,62.9286,181845.0
2025-02-20 12:10:00,63.3,63.35,63.29,63.34,66549.0,62.9286,62.9783,62.9186,62.9683,66549.0
2025-02-20 12:20:00,63.34,63.36,63.33,63.35,63894.0,62.9683,62.9882,62.9584,62.9783,63894.0
2025-02-20 12:30:00,63.35,63.39,63.33,63.34,65322.0,62.9783,63.018,62.9584,62.9683,65322.0
2025-02-20 12:40:00,63.34,63.4,63.33,63.35,69703.0,62.9683,63.028,62.9584,62.9783,69703.0
2025-02-20 12:50:00,63.35,63.36,63.28,63.3,69555.0,62.9783,62.9882,62.9087,62.9286,69555.0
2025-02-20 13:00:00,63.3,63.33,63.28,63.29,65116.0,62.9286,62.9584,62.9087,62.9186,65116.0
2025-02-20 13:10:00,63.29,63.34,63.26,63.27,63899.0,62.9186,62.9683,62.8888,62.8987,63899.0
2025-02-20 13:20:00,63.26,63.28,63.22,63.26,36452.0,62.8888,62.9087,62.849,62.8888,36452.0
2025-02-20 13:30:00,63.25,63.34,63.25,63.34,37746.0,62.8789,62.9683,62.8789,62.9683,37746.0
2025-02-20 13:40:00,63.34,63.39,63.31,63.34,40650.0,62.9683,63.018,62.9385,62.9683,40650.0
2025-02-20 13:50:00,63.35,63.39,63.31,63.38,58974.0,62.9783,63.018,62.9385,63.0081,58974.0
2025-02-20 14:00:00,63.37,63.43,63.37,63.43,91299.0,62.9981,63.0578,62.9981,63.0578,91299.0
2025-02-20 14:10:00,63.42,63.5,63.42,63.49,49216.0,63.0479,63.1274,63.0479,63.1174,49216.0
2025-02-20 14:20:00,63.49,63.5,63.47,63.49,68376.0,63.1174,63.1274,63.0976,63.1174,68376.0
2025-02-20 14:30:00,63.49,63.5,63.42,63.44,61769.0,63.1174,63.1274,63.0479,63.0677,61769.0
2025-02-20 14:40:00,63.45,63.55,63.44,63.54,81301.0,63.0777,63.1771,63.0677,63.1672,81301.0
2025-02-20 14:50:00,63.55,63.59,63.54,63.57,156835.0,63.1771,63.2169,63.1672,63.197,156835.0
2025-02-20 15:00:00,63.57,63.58,63.53,63.56,163429.0,63.197,63.2069,63.1572,63.187,163429.0
2025-02-20 15:10:00,63.55,63.57,63.49,63.54,162833.0,63.1771,63.197,63.1174,63.1672,162833.0
2025-02-20 15:20:00,63.54,63.56,63.51,63.53,181902.0,63.1672,63.187,63.1373,63.1572,181902.0
2025-02-20 15:30:00,63.53,63.55,63.49,63.51,162172.0,63.1572,63.1771,63.1174,63.1373,162172.0
2025-02-20 15:40:00,63.52,63.6,63.5,63.6,212005.0,63.1473,63.2268,63.1274,63.2268,212005.0
2025-02-20 15:50:00,63.6,63.68,63.5,63.51,877056.0,63.2268,63.3063,63.1274,63.1373,877056.0
2025-02-21 09:30:00,63.86,63.87,63.43,63.43,313330.0,63.4853,63.4952,63.0578,63.0578,313330.0
2025-02-21 09:40:00,63.43,63.5,63.29,63.33,114082.0,63.0578,63.1274,62.9186,62.9584,114082.0
2025-02-21 09:50:00,63.33,63.33,63.22,63.25,93016.0,62.9584,62.9584,62.849,62.8789,93016.0
2025-02-21 10:00:00,63.24,63.25,63.1,63.17,226335.0,62.8689,62.8789,62.7297,62.7993,226335.0
2025-02-21 10:10:00,63.17,63.2,63.1,63.1,92092.0,62.7993,62.8291,62.7297,62.7297,92092.0
2025-02-21 10:20:00,63.11,63.11,62.89,62.9,163577.0,62.7397,62.7397,62.521,62.5309,163577.0
2025-02-21 10:30:00,62.9,62.94,62.86,62.89,157863.0,62.5309,62.5707,62.4911,62.521,157863.0
2025-02-21 10:40:00,62.88,62.89,62.77,62.83,111977.0,62.511,62.521,62.4017,62.4613,111977.0
2025-02-21 10:50:00,62.82,62.85,62.78,62.84,191859.0,62.4514,62.4812,62.4116,62.4713,191859.0
2025-02-21 11:00:00,62.84,62.9,62.81,62.82,69639.0,62.4713,62.5309,62.4414,62.4514,69639.0
2025-02-21 11:10:00,62.83,62.93,62.8,62.89,101903.0,62.4613,62.5607,62.4315,62.521,101903.0
2025-02-21 11:20:00,62.9,62.94,62.85,62.87,80825.0,62.5309,62.5707,62.4812,62.5011,80825.0
2025-02-21 11:30:00,62.87,62.87,62.82,62.86,89214.0,62.5011,62.5011,62.4514,62.4911,89214.0
2025-02-21 11:40:00,62.86,62.87,62.79,62.82,175433.0,62.4911,62.5011,62.4216,62.4514,175433.0
2025-02-21 11:50:00,62.81,62.85,62.77,62.84,116497.0,62.4414,62.4812,62.4017,62.4713,116497.0
2025-02-21 12:00:00,62.84,62.86,62.8,62.8,60700.0,62.4713,62.4911,62.4315,62.4315,60700.0
2025-02-21 12:10:00,62.8,62.81,62.7,62.71,81620.0,62.4315,62.4414,62.3321,62.342,81620.0
2025-02-21 12:20:00,62.7,62.72,62.66,62.68,164481.0,62.3321,62.352,62.2923,62.3122,164481.0
2025-02-21 12:30:00,62.68,62.68,62.51,62.52,195783.0,62.3122,62.3122,62.1432,62.1531,195783.0
2025-02-21 12:40:00,62.54,62.55,62.47,62.48,139721.0,62.173,62.183,62.1034,62.1134,139721.0
2025-02-21 12:50:00,62.48,62.49,62.32,62.35,53389.0,62.1134,62.1233,61.9543,61.9841,53389.0
2025-02-21 13:00:00,62.35,62.36,62.22,62.23,87069.0,61.9841,61.9941,61.8549,61.8648,87069.0
2025-02-21 13:10:00,62.22,62.3,62.13,62.22,99750.0,61.8549,61.9344,61.7654,61.8549,99750.0
2025-02-21 13:20:00,62.22,62.23,62.09,62.09,350367.0,61.8549,61.8648,61.7257,61.7257,350367.0
2025-02-21 13:30:00,62.08,62.21,62.04,62.12,330321.0,61.7157,61.845,61.676,61.7555,330321.0
2025-02-21 13:40:00,62.12,62.14,62.02,62.05,105934.0,61.7555,61.7754,61.6561,61.6859,105934.0
2025-02-21 13:50:00,62.05,62.08,62.0,62.02,44404.0,61.6859,61.7157,61.6362,61.6561,44404.0
2025-02-21 14:00:00,62.01,62.04,61.97,62.03,133876.0,61.6461,61.676,61.6064,61.666,133876.0
2025-02-21 14:10:00,62.04,62.11,61.99,62.01,188201.0,61.676,61.7455,61.6262,61.6461,188201.0
2025-02-21 14:20:00,61.99,62.0,61.84,61.87,228874.0,61.6262,61.6362,61.4771,61.507,228874.0
2025-02-21 14:30:00,61.88,61.94,61.84,61.85,601312.0,61.5169,61.5765,61.4771,61.4871,601312.0
2025-02-21 14:40:00,61.85,61.88,61.81,61.84,106208.0,61.4871,61.5169,61.4473,61.4771,106208.0
2025-02-21 14:50:00,61.84,61.97,61.84,61.87,111142.0,61.4771,61.6064,61.4771,61.507,111142.0
2025-02-21 15:00:00,61.87,61.91,61.83,61.91,330428.0,61.507,61.5467,61.4672,61.5467,330428.0
2025-02-21 15:10:00,61.91,61.97,61.88,61.96,167434.0,61.5467,61.6064,61.5169,61.5964,167434.0
2025-02-21 15:20:00,61.96,62.03,61.94,62.01,103581.0,61.5964,61.666,61.5765,61.6461,103581.0
2025-02-21 15:30:00,62.01,62.11,62.0,62.09,116951.0,61.6461,61.7455,61.6362,61.7257,116951.0
2025-02-21 15:40:00,62.09,62.1,61.97,62.03,137282.0,61.7257,61.7356,61.6064,61.666,137282.0
2025-02-21 15:50:00,62.03,62.12,61.95,61.99,557763.0,61.666,61.7555,61.5865,61.6262,557763.0
2025-02-24 09:30:00,62.18,62.26,62.0,62.04,252243.0,61.8151,61.8947,61.6362,61.676,252243.0
2025-02-24 09:40:00,62.03,62.15,61.98,62.0,193585.0,61.666,61.7853,61.6163,61.6362,193585.0
2025-02-24 09:50:00,61.99,62.02,61.75,61.76,199158.0,61.6262,61.6561,61.3877,61.3976,199158.0
2025-02-24 10:00:00,61.76,61.88,61.54,61.79,359533.0,61.3976,61.5169,61.1789,61.4274,359533.0
2025-02-24 10:10:00,61.79,61.98,61.78,61.85,360571.0,61.4274,61.6163,61.4175,61.4871,360571.0
2025-02-24 10:20:00,61.86,61.98,61.79,61.79,92217.0,61.497,61.6163,61.4274,61.4274,92217.0
2025-02-24 10:30:00,61.79,61.87,61.74,61.84,166951.0,61.4274,61.507,61.3777,61.4771,166951.0
2025-02-24 10:40:00,61.83,61.92,61.8,61.9,190207.0,61.4672,61.5567,61.4374,61.5368,190207.0
2025-02-24 10:50:00,61.93,61.95,61.73,61.8,149776.0,61.5666,61.5865,61.3678,61.4374,149776.0
2025-02-24 11:00:00,61.8,61.95,61.77,61.9,146300.0,61.4374,61.5865,61.4075,61.5368,146300.0
2025-02-24 11:10:00,61.91,62.03,61.89,62.03,146333.0,61.5467,61.666,61.5268,61.666,146333.0
2025-02-24 11:20:00,62.03,62.16,62.01,62.15,69392.0,61.666,61.7953,61.6461,61.7853,69392.0
2025-02-24 11:30:00,62.17,62.19,62.04,62.05,112401.0,61.8052,61.8251,61.676,61.6859,112401.0
2025-02-24 11:40:00,62.05,62.21,62.05,62.15,134852.0,61.6859,61.845,61.6859,61.7853,134852.0
2025-02-24 11:50:00,62.16,62.18,62.03,62.05,188168.0,61.7953,61.8151,61.666,61.6859,188168.0
2025-02-24 12:00:00,62.05,62.14,62.04,62.09,165747.0,61.6859,61.7754,61.676,61.7257,165747.0
2025-02-24 12:10:00,62.09,62.2,62.06,62.18,71739.0,61.7257,61.835,61.6958,61.8151,71739.0
2025-02-24 12:20:00,62.19,62.23,62.16,62.16,73546.0,61.8251,61.8648,61.7953,61.7953,73546.0
2025-02-24 12:30:00,62.16,62.26,62.15,62.25,92979.0,61.7953,61.8947,61.7853,61.8847,92979.0
2025-02-24 12:40:00,62.25,62.31,62.23,62.28,155198.0,61.8847,61.9444,61.8648,61.9145,155198.0
2025-02-24 12:50:00,62.27,62.28,62.2,62.21,54667.0,61.9046,61.9145,61.835,61.845,54667.0
2025-02-24 13:00:00,62.21,62.24,62.18,62.22,68416.0,61.845,61.8748,61.8151,61.8549,68416.0
2025-02-24 13:10:00,62.23,62.3,62.19,62.29,113000.0,61.8648,61.9344,61.8251,61.9245,113000.0
2025-02-24 13:20:00,62.28,62.29,62.21,62.23,72168.0,61.9145,61.9245,61.845,61.8648,72168.0
2025-02-24 13:30:00,62.24,62.34,62.23,62.31,61987.0,61.8748,61.9742,61.8648,61.9444,61987.0
2025-02-24 13:40:00,62.32,62.34,62.24,62.24,62303.0,61.9543,61.9742,61.8748,61.8748,62303.0
2025-02-24 13:50:00,62.24,62.27,62.19,62.21,141571.0,61.8748,61.9046,61.8251,61.845,141571.0
2025-02-24 14:00:00,62.21,62.33,62.2,62.29,256009.0,61.845,61.9643,61.835,61.9245,256009.0
2025-02-24 14:10:00,62.29,62.3,62.18,62.2,62725.0,61.9245,61.9344,61.8151,61.835,62725.0
2025-02-24 14:20:00,62.19,62.25,62.16,62.2,81070.0,61.8251,61.8847,61.7953,61.835,81070.0
2025-02-24 14:30:00,62.2,62.29,62.19,62.25,76883.0,61.835,61.9245,61.8251,61.8847,76883.0
2025-02-24 14:40:00,62.25,62.26,62.18,62.23,372235.0,61.8847,61.8947,61.8151,61.8648,372235.0
2025-02-24 14:50:00,62.22,62.27,62.16,62.19,136375.0,61.8549,61.9046,61.7953,61.8251,136375.0
2025-02-24 15:00:00,62.2,62.23,62.15,62.22,168464.0,61.835,61.8648,61.7853,61.8549,168464.0
2025-02-24 15:10:00,62.22,62.27,62.19,62.25,125418.0,61.8549,61.9046,61.8251,61.8847,125418.0
2025-02-24 15:20:00,62.23,62.26,62.12,62.13,279834.0,61.8648,61.8947,61.7555,61.7654,279834.0
2025-02-24 15:30:00,62.13,62.25,62.13,62.16,167732.0,61.7654,61.8847,61.7654,61.7953,167732.0
2025-02-24 15:40:00,62.16,62.21,62.1,62.19,247668.0,61.7953,61.845,61.7356,61.8251,247668.0
2025-02-24 15:50:00,62.19,62.23,61.9,61.91,1037771.0,61.8251,61.8648,61.5368,61.5467,1037771.0
2025-02-25 09:30:00,61.94,62.35,61.93,62.35,346193.0,61.5765,61.9841,61.5666,61.9841,346193.0
2025-02-25 09:40:00,62.36,62.36,62.16,62.18,183832.0,61.9941,61.9941,61.7953,61.8151,183832.0
2025-02-25 09:50:00,62.19,62.19,61.94,62.03,202180.0,61.8251,61.8251,61.5765,61.666,202180.0
2025-02-25 10:00:00,62.02,62.02,61.68,61.77,304101.0,61.6561,61.6561,61.3181,61.4075,304101.0
2025-02-25 10:10:00,61.77,61.8,61.61,61.61,252701.0,61.4075,61.4374,61.2485,61.2485,252701.0
2025-02-25 10:20:00,61.61,61.63,61.42,61.43,256444.0,61.2485,61.2684,61.0596,61.0695,256444.0
2025-02-25 10:30:00,61.45,61.62,61.42,61.61,490084.0,61.0894,61.2584,61.0596,61.2485,490084.0
2025-02-25 10:40:00,61.62,61.73,61.57,61.71,344951.0,61.2584,61.3678,61.2087,61.3479,344951.0
2025-02-25 10:50:00,61.72,61.88,61.7,61.78,175030.0,61.3578,61.5169,61.3379,61.4175,175030.0
2025-02-25 11:00:00,61.78,61.78,61.64,61.74,145005.0,61.4175,61.4175,61.2783,61.3777,145005.0
2025-02-25 11:10:00,61.73,61.78,61.66,61.68,147881.0,61.3678,61.4175,61.2982,61.3181,147881.0
2025-02-25 11:20:00,61.69,61.71,61.53,61.54,110111.0,61.328,61.3479,61.1689,61.1789,110111.0
2025-02-25 11:30:00,61.57,61.57,61.43,61.54,272198.0,61.2087,61.2087,61.0695,61.1789,272198.0
2025-02-25 11:40:00,61.54,61.63,61.48,61.62,87090.0,61.1789,61.2684,61.1192,61.2584,87090.0
2025-02-25 11:50:00,61.62,61.77,61.6,61.7,214774.0,61.2584,61.4075,61.2385,61.3379,214774.0
2025-02-25 12:00:00,61.69,61.69,61.54,61.59,159869.0,61.328,61.328,61.1789,61.2286,159869.0
2025-02-25 12:10:00,61.59,61.63,61.57,61.6,143967.0,61.2286,61.2684,61.2087,61.2385,143967.0
2025-02-25 12:20:00,61.61,61.66,61.54,61.65,158712.0,61.2485,61.2982,61.1789,61.2882,158712.0
2025-02-25 12:30:00,61.65,61.74,61.64,61.73,58506.0,61.2882,61.3777,61.2783,61.3678,58506.0
2025-02-25 12:40:00,61.74,61.79,61.73,61.78,108307.0,61.3777,61.4274,61.3678,61.4175,108307.0
2025-02-25 12:50:00,61.77,61.88,61.76,61.88,63772.0,61.4075,61.5169,61.3976,61.5169,63772.0
2025-02-25 13:00:00,61.88,62.05,61.88,62.02,101768.0,61.5169,61.6859,61.5169,61.6561,101768.0
2025-02-25 13:10:00,62.02,62.03,61.88,61.89,113896.0,61.6561,61.666,61.5169,61.5268,113896.0
2025-02-25 13:20:00,61.89,61.93,61.73,61.73,131934.0,61.5268,61.5666,61.3678,61.3678,131934.0
2025-02-25 13:30:00,61.73,61.89,61.72,61.89,66840.0,61.3678,61.5268,61.3578,61.5268,66840.0
2025-02-25 13:40:00,61.89,61.94,61.88,61.92,103112.0,61.5268,61.5765,61.5169,61.5567,103112.0
2025-02-25 13:50:00,61.92,61.93,61.84,61.84,99036.0,61.5567,61.5666,61.4771,61.4771,99036.0
2025-02-25 14:00:00,61.84,61.88,61.83,61.86,143813.0,61.4771,61.5169,61.4672,61.497,143813.0
2025-02-25 14:10:00,61.86,61.86,61.71,61.77,125824.0,61.497,61.497,61.3479,61.4075,125824.0
2025-02-25 14:20:00,61.76,61.76,61.68,61.68,128364.0,61.3976,61.3976,61.3181,61.3181,128364.0
2025-02-25 14:30:00,61.68,61.95,61.68,61.95,127020.0,61.3181,61.5865,61.3181,61.5865,127020.0
2025-02-25 14:40:00,61.95,62.05,61.89,62.0,179269.0,61.5865,61.6859,61.5268,61.6362,179269.0
2025-02-25 14:50:00,61.99,62.02,61.96,61.98,137868.0,61.6262,61.6561,61.5964,61.6163,137868.0
2025-02-25 15:00:00,61.97,62.05,61.92,62.0,119245.0,61.6064,61.6859,61.5567,61.6362,119245.0
2025-02-25 15:10:00,62.0,62.06,61.94,62.05,128664.0,61.6362,61.6958,61.5765,61.6859,128664.0
2025-02-25 15:20:00,62.05,62.19,62.05,62.11,107988.0,61.6859,61.8251,61.6859,61.7455,107988.0
2025-02-25 15:30:00,62.11,62.12,61.88,61.89,194864.0,61.7455,61.7555,61.5169,61.5268,194864.0
2025-02-25 15:40:00,61.88,61.96,61.82,61.96,138545.0,61.5169,61.5964,61.4572,61.5964,138545.0
2025-02-25 15:50:00,61.95,62.0,61.81,61.89,890668.0,61.5865,61.6362,61.4473,61.5268,890668.0
2025-02-26 09:30:00,62.18,62.28,62.08,62.27,726800.0,61.8151,61.9145,61.7157,61.9046,726800.0
2025-02-26 09:40:00,62.27,62.53,62.22,62.53,668758.0,61.9046,62.1631,61.8549,62.1631,668758.0
2025-02-26 09:50:00,62.53,62.61,62.49,62.55,328438.0,62.1631,62.2426,62.1233,62.183,328438.0
2025-02-26 10:00:00,62.56,62.59,62.44,62.59,194579.0,62.1929,62.2227,62.0736,62.2227,194579.0
2025-02-26 10:10:00,62.59,62.64,62.52,62.56,162927.0,62.2227,62.2724,62.1531,62.1929,162927.0
2025-02-26 10:20:00,62.56,62.57,62.45,62.46,212096.0,62.1929,62.2028,62.0835,62.0935,212096.0
2025-02-26 10:30:00,62.47,62.55,62.43,62.5,230498.0,62.1034,62.183,62.0637,62.1333,230498.0
2025-02-26 10:40:00,62.5,62.6,62.49,62.54,103680.0,62.1333,62.2327,62.1233,62.173,103680.0
2025-02-26 10:50:00,62.54,62.59,62.5,62.55,119923.0,62.173,62.2227,62.1333,62.183,119923.0
2025-02-26 11:00:00,62.55,62.62,62.55,62.61,156456.0,62.183,62.2526,62.183,62.2426,156456.0
2025-02-26 11:10:00,62.61,62.64,62.57,62.63,141094.0,62.2426,62.2724,62.2028,62.2625,141094.0
2025-02-26 11:20:00,62.64,62.64,62.56,62.56,155926.0,62.2724,62.2724,62.1929,62.1929,155926.0
2025-02-26 11:30:00,62.56,62.63,62.49,62.61,135100.0,62.1929,62.2625,62.1233,62.2426,135100.0
2025-02-26 11:40:00,62.61,62.62,62.51,62.58,128376.0,62.2426,62.2526,62.1432,62.2128,128376.0
2025-02-26 11:50:00,62.59,62.62,62.46,62.48,118801.0,62.2227,62.2526,62.0935,62.1134,118801.0
2025-02-26 12:00:00,62.47,62.58,62.44,62.52,83354.0,62.1034,62.2128,62.0736,62.1531,83354.0
2025-02-26 12:10:00,62.52,62.61,62.44,62.5,197084.0,62.1531,62.2426,62.0736,62.1333,197084.0
2025-02-26 12:20:00,62.5,62.53,62.41,62.51,225011.0,62.1333,62.1631,62.0438,62.1432,225011.0
2025-02-26 12:30:00,62.51,62.56,62.32,62.32,260474.0,62.1432,62.1929,61.9543,61.9543,260474.0
2025-02-26 12:40:00,62.33,62.35,62.27,62.31,358728.0,61.9643,61.9841,61.9046,61.9444,358728.0
2025-02-26 12:50:00,62.32,62.32,62.13,62.18,99980.0,61.9543,61.9543,61.7654,61.8151,99980.0
2025-02-26 13:00:00,62.18,62.21,62.13,62.2,109246.0,61.8151,61.845,61.7654,61.835,109246.0
2025-02-26 13:10:00,62.2,62.22,62.13,62.18,117615.0,61.835,61.8549,61.7654,61.8151,117615.0
2025-02-26 13:20:00,62.19,62.24,62.06,62.07,118267.0,61.8251,61.8748,61.6958,61.7058,118267.0
2025-02-26 13:30:00,62.06,62.13,62.05,62.07,72706.0,61.6958,61.7654,61.6859,61.7058,72706.0
2025-02-26 13:40:00,62.08,62.09,61.95,61.97,161160.0,61.7157,61.7257,61.5865,61.6064,161160.0
2025-02-26 13:50:00,61.97,61.98,61.84,61.96,154471.0,61.6064,61.6163,61.4771,61.5964,154471.0
2025-02-26 14:00:00,61.95,61.99,61.84,61.88,116680.0,61.5865,61.6262,61.4771,61.5169,116680.0
2025-02-26 14:10:00,61.87,61.96,61.85,61.96,84565.0,61.507,61.5964,61.4871,61.5964,84565.0
2025-02-26 14:20:00,61.95,62.04,61.95,61.97,89387.0,61.5865,61.676,61.5865,61.6064,89387.0
2025-02-26 14:30:00,61.94,62.06,61.94,62.05,83773.0,61.5765,61.6958,61.5765,61.6859,83773.0
2025-02-26 14:40:00,62.04,62.11,62.04,62.05,70651.0,61.676,61.7455,61.676,61.6859,70651.0
2025-02-26 14:50:00,62.04,62.07,61.89,61.9,204581.0,61.676,61.7058,61.5268,61.5368,204581.0
2025-02-26 15:00:00,61.91,62.0,61.89,61.96,101878.0,61.5467,61.6362,61.5268,61.5964,101878.0
2025-02-26 15:10:00,61.96,61.99,61.92,61.98,125277.0,61.5964,61.6262,61.5567,61.6163,125277.0
2025-02-26 15:20:00,61.97,62.02,61.94,61.96,101034.0,61.6064,61.6561,61.5765,61.5964,101034.0
2025-02-26 15:30:00,61.96,62.03,61.93,62.0,129116.0,61.5964,61.666,61.5666,61.6362,129116.0
2025-02-26 15:40:00,62.0,62.13,61.99,62.09,127486.0,61.6362,61.7654,61.6262,61.7257,127486.0
2025-02-26 15:50:00,62.09,62.12,61.97,62.02,405907.0,61.7257,61.7555,61.6064,61.6561,405907.0
2025-02-27 09:30:00,62.05,62.07,61.88,61.95,306529.0,61.6859,61.7058,61.5169,61.5865,306529.0
2025-02-27 09:40:00,61.94,62.09,61.83,62.06,258639.0,61.5765,61.7257,61.4672,61.6958,258639.0
2025-02-27 09:50:00,62.06,62.06,61.66,61.68,229150.0,61.6958,61.6958,61.2982,61.3181,229150.0
2025-02-27 10:00:00,61.67,61.78,61.53,61.72,285914.0,61.3081,61.4175,61.1689,61.3578,285914.0
2025-02-27 10:10:00,61.71,62.04,61.71,62.04,215105.0,61.3479,61.676,61.3479,61.676,215105.0
2025-02-27 10:20:00,62.03,62.27,62.0,62.09,127440.0,61.666,61.9046,61.6362,61.7257,127440.0
2025-02-27 10:30:00,62.09,62.11,61.87,62.03,200226.0,61.7257,61.7455,61.507,61.666,200226.0
2025-02-27 10:40:00,62.02,62.05,61.95,62.02,103176.0,61.6561,61.6859,61.5865,61.6561,103176.0
2025-02-27 10:50:00,62.01,62.02,61.87,61.87,79010.0,61.6461,61.6561,61.507,61.507,79010.0
2025-02-27 11:00:00,61.87,61.99,61.85,61.96,127391.0,61.507,61.6262,61.4871,61.5964,127391.0
2025-02-27 11:10:00,61.97,62.12,61.97,62.11,85374.0,61.6064,61.7555,61.6064,61.7455,85374.0
2025-02-27 11:20:00,62.11,62.13,61.93,61.96,78741.0,61.7455,61.7654,61.5666,61.5964,78741.0
2025-02-27 11:30:00,61.96,62.06,61.95,62.0,63626.0,61.5964,61.6958,61.5865,61.6362,63626.0
2025-02-27 11:40:00,62.01,62.02,61.94,61.97,151102.0,61.6461,61.6561,61.5765,61.6064,151102.0
2025-02-27 11:50:00,61.97,61.97,61.79,61.81,113139.0,61.6064,61.6064,61.4274,61.4473,113139.0
2025-02-27 12:00:00,61.81,61.89,61.79,61.79,81966.0,61.4473,61.5268,61.4274,61.4274,81966.0
2025-02-27 12:10:00,61.79,61.81,61.71,61.71,108811.0,61.4274,61.4473,61.3479,61.3479,108811.0
2025-02-27 12:20:00,61.71,61.93,61.69,61.93,91294.0,61.3479,61.5666,61.328,61.5666,91294.0
2025-02-27 12:30:00,61.93,61.97,61.88,61.93,69244.0,61.5666,61.6064,61.5169,61.5666,69244.0
2025-02-27 12:40:00,61.92,61.92,61.77,61.81,85479.0,61.5567,61.5567,61.4075,61.4473,85479.0
2025-02-27 12:50:00,61.81,61.85,61.74,61.83,63347.0,61.4473,61.4871,61.3777,61.4672,63347.0
2025-02-27 13:00:00,61.84,61.94,61.84,61.89,118724.0,61.4771,61.5765,61.4771,61.5268,118724.0
2025-02-27 13:10:00,61.89,61.98,61.87,61.95,68965.0,61.5268,61.6163,61.507,61.5865,68965.0
2025-02-27 13:20:00,61.94,61.97,61.91,61.92,53285.0,61.5765,61.6064,61.5467,61.5567,53285.0
2025-02-27 13:30:00,61.92,61.99,61.91,61.98,83580.0,61.5567,61.6262,61.5467,61.6163,83580.0
2025-02-27 13:40:00,61.97,61.98,61.91,61.95,52509.0,61.6064,61.6163,61.5467,61.5865,52509.0
2025-02-27 13:50:00,61.96,61.99,61.9,61.9,98239.0,61.5964,61.6262,61.5368,61.5368,98239.0
2025-02-27 14:00:00,61.9,61.94,61.87,61.89,130957.0,61.5368,61.5765,61.507,61.5268,130957.0
2025-02-27 14:10:00,61.9,61.91,61.82,61.89,79821.0,61.5368,61.5467,61.4572,61.5268,79821.0
2025-02-27 14:20:00,61.9,61.9,61.67,61.67,113872.0,61.5368,61.5368,61.3081,61.3081,113872.0
2025-02-27 14:30:00,61.68,61.69,61.48,61.51,222263.0,61.3181,61.328,61.1192,61.1491,222263.0
2025-02-27 14:40:00,61.52,61.56,61.4,61.53,158225.0,61.159,61.1988,61.0397,61.1689,158225.0
2025-02-27 14:50:00,61.53,61.62,61.5,61.55,277268.0,61.1689,61.2584,61.1391,61.1888,277268.0
2025-02-27 15:00:00,61.54,61.55,61.39,61.41,182586.0,61.1789,61.1888,61.0298,61.0497,182586.0
2025-02-27 15:10:00,61.42,61.43,61.33,61.36,174754.0,61.0596,61.0695,60.9701,60.9999,174754.0
2025-02-27 15:20:00,61.35,61.44,61.28,61.29,187736.0,60.99,61.0795,60.9204,60.9304,187736.0
2025-02-27 15:30:00,61.29,61.43,61.28,61.35,176994.0,60.9304,61.0695,60.9204,60.99,176994.0
2025-02-27 15:40:00,61.34,61.36,61.27,61.36,312536.0,60.9801,60.9999,60.9105,60.9999,312536.0
2025-02-27 15:50:00,61.35,61.4,61.23,61.25,504555.0,60.99,61.0397,60.8707,60.8906,504555.0
2025-02-28 09:30:00,61.1,61.38,61.05,61.35,420842.0,60.7415,61.0198,60.6918,60.99,420842.0
2025-02-28 09:40:00,61.34,61.34,61.13,61.18,150119.0,60.9801,60.9801,60.7713,60.821,150119.0
2025-02-28 09:50:00,61.19,61.37,61.18,61.36,213253.0,60.8309,61.0099,60.821,60.9999,213253.0
2025-02-28 10:00:00,61.35,61.54,61.35,61.54,274863.0,60.99,61.1789,60.99,61.1789,274863.0
2025-02-28 10:10:00,61.53,61.61,61.43,61.44,284128.0,61.1689,61.2485,61.0695,61.0795,284128.0
2025-02-28 10:20:00,61.44,61.64,61.42,61.63,178930.0,61.0795,61.2783,61.0596,61.2684,178930.0
2025-02-28 10:30:00,61.63,61.7,61.59,61.62,104515.0,61.2684,61.3379,61.2286,61.2584,104515.0
2025-02-28 10:40:00,61.62,61.65,61.57,61.59,118811.0,61.2584,61.2882,61.2087,61.2286,118811.0
2025-02-28 10:50:00,61.61,61.73,61.6,61.71,68312.0,61.2485,61.3678,61.2385,61.3479,68312.0
2025-02-28 11:00:00,61.73,61.73,61.65,61.68,160258.0,61.3678,61.3678,61.2882,61.3181,160258.0
2025-02-28 11:10:00,61.69,61.69,61.52,61.6,124161.0,61.328,61.328,61.159,61.2385,124161.0
2025-02-28 11:20:00,61.6,61.65,61.46,61.46,127385.0,61.2385,61.2882,61.0994,61.0994,127385.0
2025-02-28 11:30:00,61.45,61.6,61.43,61.54,83738.0,61.0894,61.2385,61.0695,61.1789,83738.0
2025-02-28 11:40:00,61.55,61.68,61.53,61.67,67845.0,61.1888,61.3181,61.1689,61.3081,67845.0
2025-02-28 11:50:00,61.67,61.68,61.59,61.61,48364.0,61.3081,61.3181,61.2286,61.2485,48364.0
2025-02-28 12:00:00,61.61,61.64,61.52,61.55,103707.0,61.2485,61.2783,61.159,61.1888,103707.0
2025-02-28 12:10:00,61.55,61.64,61.55,61.64,134434.0,61.1888,61.2783,61.1888,61.2783,134434.0
2025-02-28 12:20:00,61.63,61.64,61.49,61.53,117801.0,61.2684,61.2783,61.1292,61.1689,117801.0
2025-02-28 12:30:00,61.53,61.53,61.43,61.45,68345.0,61.1689,61.1689,61.0695,61.0894,68345.0
2025-02-28 12:40:00,61.45,61.46,61.23,61.26,202561.0,61.0894,61.0994,60.8707,60.9005,202561.0
2025-02-28 12:50:00,61.24,61.36,61.15,61.15,189736.0,60.8806,60.9999,60.7912,60.7912,189736.0
2025-02-28 13:00:00,61.15,61.26,61.13,61.15,139728.0,60.7912,60.9005,60.7713,60.7912,139728.0
2025-02-28 13:10:00,61.12,61.2,60.98,60.99,228727.0,60.7614,60.8409,60.6222,60.6321,228727.0
2025-02-28 13:20:00,61.01,61.19,60.99,61.18,356948.0,60.652,60.8309,60.6321,60.821,356948.0
2025-02-28 13:30:00,61.18,61.36,61.14,61.36,230632.0,60.821,60.9999,60.7812,60.9999,230632.0
2025-02-28 13:40:00,61.36,61.4,61.27,61.32,252219.0,60.9999,61.0397,60.9105,60.9602,252219.0
2025-02-28 13:50:00,61.31,61.35,61.09,61.1,123913.0,60.9502,60.99,60.7315,60.7415,123913.0
2025-02-28 14:00:00,61.11,61.22,61.11,61.16,457683.0,60.7514,60.8608,60.7514,60.8011,457683.0
2025-02-28 14:10:00,61.17,61.26,61.13,61.26,164827.0,60.8111,60.9005,60.7713,60.9005,164827.0
2025-02-28 14:20:00,61.26,61.27,61.13,61.23,121967.0,60.9005,60.9105,60.7713,60.8707,121967.0
2025-02-28 14:30:00,61.22,61.39,61.19,61.35,159537.0,60.8608,61.0298,60.8309,60.99,159537.0
2025-02-28 14:40:00,61.35,61.42,61.32,61.4,140475.0,60.99,61.0596,60.9602,61.0397,140475.0
2025-02-28 14:50:00,61.4,61.45,61.37,61.44,174624.0,61.0397,61.0894,61.0099,61.0795,174624.0
2025-02-28 15:00:00,61.43,61.55,61.41,61.53,116788.0,61.0695,61.1888,61.0497,61.1689,116788.0
2025-02-28 15:10:00,61.53,61.55,61.47,61.47,100798.0,61.1689,61.1888,61.1093,61.1093,100798.0
2025-02-28 15:20:00,61.48,61.59,61.43,61.58,136549.0,61.1192,61.2286,61.0695,61.2187,136549.0
2025-02-28 15:30:00,61.58,61.59,61.41,61.48,198267.0,61.2187,61.2286,61.0497,61.1192,198267.0
2025-02-28 15:40:00,61.49,61.63,61.49,61.63,238497.0,61.1292,61.2684,61.1292,61.2684,238497.0
2025-02-28 15:50:00,61.64,61.91,61.59,61.9,1246110.0,61.2783,61.5467,61.2286,61.5368,1246110.0
2025-03-03 09:30:00,62.13,62.26,62.04,62.18,353340.0,61.7654,61.8947,61.676,61.8151,353340.0
2025-03-03 09:40:00,62.19,62.22,61.91,61.94,555854.0,61.8251,61.8549,61.5467,61.5765,555854.0
2025-03-03 09:50:00,61.95,61.98,61.76,61.79,188218.0,61.5865,61.6163,61.3976,61.4274,188218.0
2025-03-03 10:00:00,61.78,61.85,61.53,61.74,506246.0,61.4175,61.4871,61.1689,61.3777,506246.0
2025-03-03 10:10:00,61.73,61.85,61.69,61.8,150432.0,61.3678,61.4871,61.328,61.4374,150432.0
2025-03-03 10:20:00,61.8,61.98,61.8,61.93,86147.0,61.4374,61.6163,61.4374,61.5666,86147.0
2025-03-03 10:30:00,61.93,61.99,61.83,61.9,153984.0,61.5666,61.6262,61.4672,61.5368,153984.0
2025-03-03 10:40:00,61.88,62.07,61.84,61.86,203896.0,61.5169,61.7058,61.4771,61.497,203896.0
2025-03-03 10:50:00,61.89,61.98,61.79,61.8,153513.0,61.5268,61.6163,61.4274,61.4374,153513.0
2025-03-03 11:00:00,61.8,61.89,61.79,61.79,151773.0,61.4374,61.5268,61.4274,61.4274,151773.0
2025-03-03 11:10:00,61.8,61.85,61.73,61.79,101025.0,61.4374,61.4871,61.3678,61.4274,101025.0
2025-03-03 11:20:00,61.78,61.84,61.66,61.66,130218.0,61.4175,61.4771,61.2982,61.2982,130218.0
2025-03-03 11:30:00,61.66,61.71,61.56,61.59,145184.0,61.2982,61.3479,61.1988,61.2286,145184.0
2025-03-03 11:40:00,61.59,61.66,61.5,61.66,106943.0,61.2286,61.2982,61.1391,61.2982,106943.0
2025-03-03 11:50:00,61.65,61.76,61.64,61.73,217704.0,61.2882,61.3976,61.2783,61.3678,217704.0
2025-03-03 12:00:00,61.72,61.85,61.68,61.82,183279.0,61.3578,61.4871,61.3181,61.4572,183279.0
2025-03-03 12:10:00,61.81,61.93,61.81,61.91,115565.0,61.4473,61.5666,61.4473,61.5467,115565.0
2025-03-03 12:20:00,61.92,61.94,61.86,61.88,53897.0,61.5567,61.5765,61.497,61.5169,53897.0
2025-03-03 12:30:00,61.89,61.93,61.84,61.91,41805.0,61.5268,61.5666,61.4771,61.5467,41805.0
2025-03-03 12:40:00,61.91,61.93,61.8,61.85,54870.0,61.5467,61.5666,61.4374,61.4871,54870.0
2025-03-03 12:50:00,61.85,61.85,61.63,61.67,112012.0,61.4871,61.4871,61.2684,61.3081,112012.0
2025-03-03 13:00:00,61.66,61.67,61.47,61.49,232711.0,61.2982,61.3081,61.1093,61.1292,232711.0
2025-03-03 13:10:00,61.48,61.48,61.36,61.37,186333.0,61.1192,61.1192,60.9999,61.0099,186333.0
2025-03-03 13:20:00,61.38,61.41,61.16,61.18,199651.0,61.0198,61.0497,60.8011,60.821,199651.0
2025-03-03 13:30:00,61.2,61.24,61.1,61.12,165178.0,60.8409,60.8806,60.7415,60.7614,165178.0
2025-03-03 13:40:00,61.12,61.43,61.11,61.29,383085.0,60.7614,61.0695,60.7514,60.9304,383085.0
2025-03-03 13:50:00,61.26,61.34,61.16,61.23,298831.0,60.9005,60.9801,60.8011,60.8707,298831.0
2025-03-03 14:00:00,61.22,61.35,61.21,61.31,75384.0,60.8608,60.99,60.8508,60.9502,75384.0
2025-03-03 14:10:00,61.31,61.33,61.19,61.21,103128.0,60.9502,60.9701,60.8309,60.8508,103128.0
2025-03-03 14:20:00,61.2,61.26,61.16,61.17,126556.0,60.8409,60.9005,60.8011,60.8111,126556.0
2025-03-03 14:30:00,61.16,61.28,61.14,61.22,139755.0,60.8011,60.9204,60.7812,60.8608,139755.0
2025-03-03 14:40:00,61.23,61.32,61.15,61.16,136129.0,60.8707,60.9602,60.7912,60.8011,136129.0
2025-03-03 14:50:00,61.15,61.19,60.82,60.83,729110.0,60.7912,60.8309,60.4631,60.4731,729110.0
2025-03-03 15:00:00,60.83,60.83,60.54,60.55,531785.0,60.4731,60.4731,60.1848,60.1947,531785.0
2025-03-03 15:10:00,60.55,60.59,60.43,60.47,440224.0,60.1947,60.2345,60.0754,60.1152,440224.0
2025-03-03 15:20:00,60.47,60.51,60.26,60.31,423602.0,60.1152,60.1549,59.9064,59.9561,423602.0
2025-03-03 15:30:00,60.31,60.46,60.28,60.28,229869.0,59.9561,60.1052,59.9263,59.9263,229869.0
2025-03-03 15:40:00,60.28,60.5,60.18,60.45,2271529.0,59.9263,60.145,59.8269,60.0953,2271529.0
2025-03-03 15:50:00,60.45,60.51,60.35,60.51,1532965.0,60.0953,60.1549,59.9959,60.1549,1532965.0
2025-03-04 09:30:00,59.91,59.91,59.44,59.5,567808.0,59.5585,59.5585,59.0912,59.1509,567808.0
2025-03-04 09:40:00,59.51,59.59,59.28,59.32,425819.0,59.1608,59.2403,58.9321,58.9719,425819.0
2025-03-04 09:50:00,59.33,59.33,59.08,59.09,464747.0,58.9819,58.9819,58.7333,58.7433,464747.0
2025-03-04 10:00:00,59.09,59.17,58.99,59.01,326019.0,58.7433,58.8228,58.6439,58.6637,326019.0
2025-03-04 10:10:00,58.99,59.08,58.82,58.87,382436.0,58.6439,58.7333,58.4748,58.5246,382436.0
2025-03-04 10:20:00,58.87,59.09,58.79,59.04,485586.0,58.5246,58.7433,58.445,58.6936,485586.0
2025-03-04 10:30:00,59.03,59.2,59.01,59.08,287976.0,58.6836,58.8526,58.6637,58.7333,287976.0
2025-03-04 10:40:00,59.08,59.16,58.91,59.01,306653.0,58.7333,58.8129,58.5643,58.6637,306653.0
2025-03-04 10:50:00,59.02,59.02,58.87,58.94,263208.0,58.6737,58.6737,58.5246,58.5941,263208.0
2025-03-04 11:00:00,58.94,58.99,58.75,58.78,271920.0,58.5941,58.6439,58.4053,58.4351,271920.0
2025-03-04 11:10:00,58.79,59.06,58.77,58.86,388480.0,58.445,58.7134,58.4251,58.5146,388480.0
2025-03-04 11:20:00,58.86,58.96,58.77,58.81,424562.0,58.5146,58.614,58.4251,58.4649,424562.0
2025-03-04 11:30:00,58.82,58.94,58.81,58.9,331385.0,58.4748,58.5941,58.4649,58.5544,331385.0
2025-03-04 11:40:00,58.9,59.09,58.87,59.07,520935.0,58.5544,58.7433,58.5246,58.7234,520935.0
2025-03-04 11:50:00,59.05,59.2,59.0,59.17,174236.0,58.7035,58.8526,58.6538,58.8228,174236.0
2025-03-04 12:00:00,59.19,59.26,59.11,59.18,151839.0,58.8427,58.9123,58.7631,58.8327,151839.0
2025-03-04 12:10:00,59.18,59.29,59.17,59.27,138918.0,58.8327,58.9421,58.8228,58.9222,138918.0
2025-03-04 12:20:00,59.27,59.53,59.24,59.48,201264.0,58.9222,59.1807,58.8924,59.131,201264.0
2025-03-04 12:30:00,59.47,59.57,59.39,59.55,154546.0,59.121,59.2204,59.0415,59.2006,154546.0
2025-03-04 12:40:00,59.54,59.64,59.44,59.55,726498.0,59.1906,59.29,59.0912,59.2006,726498.0
2025-03-04 12:50:00,59.54,59.54,59.38,59.41,273684.0,59.1906,59.1906,59.0316,59.0614,273684.0
2025-03-04 13:00:00,59.42,59.65,59.4,59.65,484478.0,59.0713,59.3,59.0514,59.3,484478.0
2025-03-04 13:10:00,59.63,59.8,59.62,59.7,200917.0,59.2801,59.4491,59.2702,59.3497,200917.0
2025-03-04 13:20:00,59.71,59.71,59.58,59.62,177479.0,59.3596,59.3596,59.2304,59.2702,177479.0
2025-03-04 13:30:00,59.61,59.75,59.57,59.75,181878.0,59.2602,59.3994,59.2204,59.3994,181878.0
2025-03-04 13:40:00,59.77,59.87,59.73,59.81,149821.0,59.4193,59.5187,59.3795,59.459,149821.0
2025-03-04 13:50:00,59.79,59.99,59.78,59.94,181260.0,59.4392,59.638,59.4292,59.5883,181260.0
2025-03-04 14:00:00,59.93,60.19,59.93,60.15,461664.0,59.5783,59.8368,59.5783,59.797,461664.0
2025-03-04 14:10:00,60.15,60.16,60.07,60.13,406159.0,59.797,59.807,59.7175,59.7772,406159.0
2025-03-04 14:20:00,60.14,60.22,60.06,60.08,243903.0,59.7871,59.8666,59.7076,59.7275,243903.0
2025-03-04 14:30:00,60.08,60.12,60.01,60.12,137851.0,59.7275,59.7672,59.6579,59.7672,137851.0
2025-03-04 14:40:00,60.1,60.18,60.05,60.13,644827.0,59.7473,59.8269,59.6976,59.7772,644827.0
2025-03-04 14:50:00,60.14,60.23,60.14,60.21,334121.0,59.7871,59.8766,59.7871,59.8567,334121.0
2025-03-04 15:00:00,60.2,60.27,60.11,60.16,258773.0,59.8468,59.9163,59.7573,59.807,258773.0
2025-03-04 15:10:00,60.16,60.31,60.15,60.3,143121.0,59.807,59.9561,59.797,59.9462,143121.0
2025-03-04 15:20:00,60.3,60.49,60.28,60.33,199151.0,59.9462,60.135,59.9263,59.976,199151.0
2025-03-04 15:30:00,60.33,60.33,59.89,59.94,501200.0,59.976,59.976,59.5386,59.5883,501200.0
2025-03-04 15:40:00,59.93,59.99,59.76,59.79,333876.0,59.5783,59.638,59.4093,59.4392,333876.0
2025-03-04 15:50:00,59.8,59.8,59.49,59.55,1131647.0,59.4491,59.4491,59.1409,59.2006,1131647.0
2025-03-05 09:30:00,59.63,59.75,59.48,59.73,347557.0,59.2801,59.3994,59.131,59.3795,347557.0
2025-03-05 09:40:00,59.75,59.96,59.72,59.72,252649.0,59.3994,59.6082,59.3696,59.3696,252649.0
2025-03-05 09:50:00,59.7,59.88,59.56,59.62,229307.0,59.3497,59.5286,59.2105,59.2702,229307.0
2025-03-05 10:00:00,59.64,60.03,59.63,59.9,316877.0,59.29,59.6777,59.2801,59.5485,316877.0
2025-03-05 10:10:00,59.92,59.94,59.61,59.63,509412.0,59.5684,59.5883,59.2602,59.2801,509412.0
2025-03-05 10:20:00,59.63,59.71,59.52,59.57,194218.0,59.2801,59.3596,59.1707,59.2204,194218.0
2025-03-05 10:30:00,59.57,59.78,59.51,59.74,120989.0,59.2204,59.4292,59.1608,59.3895,120989.0
2025-03-05 10:40:00,59.75,59.75,59.55,59.57,288963.0,59.3994,59.3994,59.2006,59.2204,288963.0
2025-03-05 10:50:00,59.56,59.72,59.51,59.61,339961.0,59.2105,59.3696,59.1608,59.2602,339961.0
2025-03-05 11:00:00,59.6,59.6,59.45,59.47,116138.0,59.2503,59.2503,59.1012,59.121,116138.0
2025-03-05 11:10:00,59.48,59.48,59.31,59.36,141645.0,59.131,59.131,58.962,59.0117,141645.0
2025-03-05 11:20:00,59.36,59.4,59.28,59.36,225587.0,59.0117,59.0514,58.9321,59.0117,225587.0
2025-03-05 11:30:00,59.35,59.36,59.2,59.35,157943.0,59.0017,59.0117,58.8526,59.0017,157943.0
2025-03-05 11:40:00,59.34,59.34,59.21,59.27,142865.0,58.9918,58.9918,58.8626,58.9222,142865.0
2025-03-05 11:50:00,59.27,59.52,59.19,59.47,558742.0,58.9222,59.1707,58.8427,59.121,558742.0
2025-03-05 12:00:00,59.46,59.65,59.44,59.5,306550.0,59.1111,59.3,59.0912,59.1509,306550.0
2025-03-05 12:10:00,59.51,59.55,59.45,59.49,165902.0,59.1608,59.2006,59.1012,59.1409,165902.0
2025-03-05 12:20:00,59.49,59.62,59.48,59.6,111973.0,59.1409,59.2702,59.131,59.2503,111973.0
2025-03-05 12:30:00,59.62,59.69,59.6,59.69,120422.0,59.2702,59.3397,59.2503,59.3397,120422.0
2025-03-05 12:40:00,59.7,59.72,59.58,59.69,369329.0,59.3497,59.3696,59.2304,59.3397,369329.0
2025-03-05 12:50:00,59.69,59.83,59.68,59.8,161427.0,59.3397,59.4789,59.3298,59.4491,161427.0
2025-03-05 13:00:00,59.8,59.88,59.55,59.58,609060.0,59.4491,59.5286,59.2006,59.2304,609060.0
2025-03-05 13:10:00,59.6,59.73,59.59,59.71,149598.0,59.2503,59.3795,59.2403,59.3596,149598.0
2025-03-05 13:20:00,59.7,59.77,59.69,59.72,127779.0,59.3497,59.4193,59.3397,59.3696,127779.0
2025-03-05 13:30:00,59.72,59.8,59.61,59.71,221023.0,59.3696,59.4491,59.2602,59.3596,221023.0
2025-03-05 13:40:00,59.71,59.81,59.59,59.8,198649.0,59.3596,59.459,59.2403,59.4491,198649.0
2025-03-05 13:50:00,59.8,59.94,59.79,59.94,351238.0,59.4491,59.5883,59.4392,59.5883,351238.0
2025-03-05 14:00:00,59.93,60.24,59.9,60.23,233287.0,59.5783,59.8865,59.5485,59.8766,233287.0
2025-03-05 14:10:00,60.23,60.31,60.15,60.16,241551.0,59.8766,59.9561,59.797,59.807,241551.0
2025-03-05 14:20:00,60.16,60.26,60.12,60.16,162346.0,59.807,59.9064,59.7672,59.807,162346.0
2025-03-05 14:30:00,60.18,60.24,60.1,60.21,319755.0,59.8269,59.8865,59.7473,59.8567,319755.0
2025-03-05 14:40:00,60.2,60.24,60.15,60.23,176700.0,59.8468,59.8865,59.797,59.8766,176700.0
2025-03-05 14:50:00,60.24,60.28,60.16,60.16,170623.0,59.8865,59.9263,59.807,59.807,170623.0
2025-03-05 15:00:00,60.16,60.36,60.16,60.34,272452.0,59.807,60.0058,59.807,59.9859,272452.0
2025-03-05 15:10:00,60.33,60.36,60.1,60.18,393200.0,59.976,60.0058,59.7473,59.8269,393200.0
2025-03-05 15:20:00,60.19,60.33,60.13,60.3,216004.0,59.8368,59.976,59.7772,59.9462,216004.0
2025-03-05 15:30:00,60.29,60.3,60.17,60.25,333625.0,59.9362,59.9462,59.8169,59.8965,333625.0
2025-03-05 15:40:00,60.24,60.32,60.19,60.22,249440.0,59.8865,59.966,59.8368,59.8666,249440.0
2025-03-05 15:50:00,60.23,60.33,60.06,60.27,947419.0,59.8766,59.976,59.7076,59.9163,947419.0
2025-03-06 09:30:00,59.58,59.7,59.43,59.5,817367.0,59.2304,59.3497,59.0813,59.1509,817367.0
2025-03-06 09:40:00,59.5,59.55,59.24,59.51,493993.0,59.1509,59.2006,58.8924,59.1608,493993.0
2025-03-06 09:50:00,59.51,59.7,59.43,59.47,181332.0,59.1608,59.3497,59.0813,59.121,181332.0
2025-03-06 10:00:00,59.47,59.84,59.43,59.8,262451.0,59.121,59.4889,59.0813,59.4491,262451.0
2025-03-06 10:10:00,59.79,59.89,59.76,59.84,228310.0,59.4392,59.5386,59.4093,59.4889,228310.0
2025-03-06 10:20:00,59.85,59.9,59.65,59.87,308356.0,59.4988,59.5485,59.3,59.5187,308356.0
2025-03-06 10:30:00,59.87,60.01,59.81,60.01,185944.0,59.5187,59.6579,59.459,59.6579,185944.0
2025-03-06 10:40:00,60.0,60.08,59.95,59.96,317200.0,59.6479,59.7275,59.5982,59.6082,317200.0
2025-03-06 10:50:00,59.96,60.0,59.81,59.98,226804.0,59.6082,59.6479,59.459,59.628,226804.0
2025-03-06 11:00:00,59.98,60.13,59.97,60.13,146644.0,59.628,59.7772,59.6181,59.7772,146644.0
2025-03-06 11:10:00,60.12,60.13,60.0,60.01,384338.0,59.7672,59.7772,59.6479,59.6579,384338.0
2025-03-06 11:20:00,60.01,60.05,59.87,60.0,449078.0,59.6579,59.6976,59.5187,59.6479,449078.0
2025-03-06 11:30:00,60.0,60.15,59.83,59.87,254053.0,59.6479,59.797,59.4789,59.5187,254053.0
2025-03-06 11:40:00,59.86,59.87,59.78,59.78,131852.0,59.5087,59.5187,59.4292,59.4292,131852.0
2025-03-06 11:50:00,59.78,59.78,59.59,59.6,153683.0,59.4292,59.4292,59.2403,59.2503,153683.0
2025-03-06 12:00:00,59.57,59.66,59.42,59.52,222403.0,59.2204,59.3099,59.0713,59.1707,222403.0
2025-03-06 12:10:00,59.52,59.54,59.39,59.48,264434.0,59.1707,59.1906,59.0415,59.131,264434.0
2025-03-06 12:20:00,59.47,59.57,59.35,59.4,155082.0,59.121,59.2204,59.0017,59.0514,155082.0
2025-03-06 12:30:00,59.39,59.52,59.32,59.32,250889.0,59.0415,59.1707,58.9719,58.9719,250889.0
2025-03-06 12:40:00,59.33,59.43,59.2,59.23,570447.0,58.9819,59.0813,58.8526,58.8824,570447.0
2025-03-06 12:50:00,59.24,59.42,59.18,59.37,197098.0,58.8924,59.0713,58.8327,59.0216,197098.0
2025-03-06 13:00:00,59.36,59.39,59.28,59.33,139871.0,59.0117,59.0415,58.9321,58.9819,139871.0
2025-03-06 13:10:00,59.34,59.5,59.28,59.48,324795.0,58.9918,59.1509,58.9321,59.131,324795.0
2025-03-06 13:20:00,59.49,59.52,59.35,59.37,104522.0,59.1409,59.1707,59.0017,59.0216,104522.0
2025-03-06 13:30:00,59.36,59.43,59.21,59.21,316071.0,59.0117,59.0813,58.8626,58.8626,316071.0
2025-03-06 13:40:00,59.18,59.3,59.12,59.23,169192.0,58.8327,58.952,58.7731,58.8824,169192.0
2025-03-06 13:50:00,59.23,59.33,59.22,59.25,235213.0,58.8824,58.9819,58.8725,58.9023,235213.0
2025-03-06 14:00:00,59.25,59.29,59.15,59.21,255868.0,58.9023,58.9421,58.8029,58.8626,255868.0
2025-03-06 14:10:00,59.23,59.32,59.19,59.22,315402.0,58.8824,58.9719,58.8427,58.8725,315402.0
2025-03-06 14:20:00,59.22,59.24,59.1,59.14,355449.0,58.8725,58.8924,58.7532,58.793,355449.0
2025-03-06 14:30:00,59.13,59.22,59.09,59.19,364169.0,58.783,58.8725,58.7433,58.8427,364169.0
2025-03-06 14:40:00,59.19,59.61,59.18,59.56,426514.0,58.8427,59.2602,58.8327,59.2105,426514.0
2025-03-06 14:50:00,59.57,59.75,59.22,59.24,403714.0,59.2204,59.3994,58.8725,58.8924,403714.0
2025-03-06 15:00:00,59.23,59.45,59.18,59.39,511457.0,58.8824,59.1012,58.8327,59.0415,511457.0
2025-03-06 15:10:00,59.38,59.52,59.37,59.48,390849.0,59.0316,59.1707,59.0216,59.131,390849.0
2025-03-06 15:20:00,59.47,59.51,59.28,59.48,424200.0,59.121,59.1608,58.9321,59.131,424200.0
2025-03-06 15:30:00,59.48,59.63,59.39,59.42,406535.0,59.131,59.2801,59.0415,59.0713,406535.0
2025-03-06 15:40:00,59.4,59.45,59.27,59.45,328022.0,59.0514,59.1012,58.9222,59.1012,328022.0
2025-03-06 15:50:00,59.45,59.51,59.3,59.35,855251.0,59.1012,59.1608,58.952,59.0017,855251.0
2025-03-07 09:30:00,59.25,59.29,59.1,59.13,271452.0,58.9023,58.9421,58.7532,58.783,271452.0
2025-03-07 09:40:00,59.14,59.54,59.14,59.51,221737.0,58.793,59.1906,58.793,59.1608,221737.0
2025-03-07 09:50:00,59.5,59.65,59.44,59.46,125968.0,59.1509,59.3,59.0912,59.1111,125968.0
2025-03-07 10:00:00,59.44,59.6,59.34,59.45,173745.0,59.0912,59.2503,58.9918,59.1012,173745.0
2025-03-07 10:10:00,59.45,59.46,59.05,59.05,112323.0,59.1012,59.1111,58.7035,58.7035,112323.0
2025-03-07 10:20:00,59.05,59.25,59.04,59.17,87652.0,58.7035,58.9023,58.6936,58.8228,87652.0
2025-03-07 10:30:00,59.16,59.16,58.83,58.86,131885.0,58.8129,58.8129,58.4848,58.5146,131885.0
2025-03-07 10:40:00,58.85,59.27,58.81,59.18,541740.0,58.5047,58.9222,58.4649,58.8327,541740.0
2025-03-07 10:50:00,59.18,59.2,58.92,59.01,235215.0,58.8327,58.8526,58.5743,58.6637,235215.0
2025-03-07 11:00:00,59.0,59.04,58.94,58.96,188373.0,58.6538,58.6936,58.5941,58.614,188373.0
2025-03-07 11:10:00,58.96,58.99,58.88,58.89,477627.0,58.614,58.6439,58.5345,58.5444,477627.0
2025-03-07 11:20:00,58.9,58.92,58.65,58.66,196783.0,58.5544,58.5743,58.3058,58.3158,196783.0
2025-03-07 11:30:00,58.67,58.69,58.54,58.57,162188.0,58.3257,58.3456,58.1965,58.2263,162188.0
2025-03-07 11:40:00,58.56,58.57,58.43,58.45,268892.0,58.2164,58.2263,58.0871,58.107,268892.0
2025-03-07 11:50:00,58.48,58.54,58.4,58.53,281342.0,58.1368,58.1965,58.0573,58.1866,281342.0
2025-03-07 12:00:00,58.53,58.68,58.47,58.49,419371.0,58.1866,58.3357,58.1269,58.1468,419371.0
2025-03-07 12:10:00,58.5,58.57,58.4,58.44,175170.0,58.1567,58.2263,58.0573,58.0971,175170.0
2025-03-07 12:20:00,58.43,58.64,58.42,58.64,146742.0,58.0871,58.2959,58.0772,58.2959,146742.0
2025-03-07 12:30:00,58.62,58.91,58.58,58.84,216063.0,58.276,58.5643,58.2363,58.4947,216063.0
2025-03-07 12:40:00,58.83,59.16,58.83,59.07,200647.0,58.4848,58.8129,58.4848,58.7234,200647.0
2025-03-07 12:50:00,59.08,59.28,58.97,59.01,224269.0,58.7333,58.9321,58.624,58.6637,224269.0
2025-03-07 13:00:00,59.02,59.4,59.02,59.3,208416.0,58.6737,59.0514,58.6737,58.952,208416.0
2025-03-07 13:10:00,59.29,59.4,59.2,59.39,177537.0,58.9421,59.0514,58.8526,59.0415,177537.0
2025-03-07 13:20:00,59.37,59.44,59.23,59.26,184433.0,59.0216,59.0912,58.8824,58.9123,184433.0
2025-03-07 13:30:00,59.26,59.51,59.22,59.51,101992.0,58.9123,59.1608,58.8725,59.1608,101992.0
2025-03-07 13:40:00,59.5,59.55,59.39,59.48,197554.0,59.1509,59.2006,59.0415,59.131,197554.0
2025-03-07 13:50:00,59.49,59.62,59.45,59.62,115979.0,59.1409,59.2702,59.1012,59.2702,115979.0
2025-03-07 14:00:00,59.62,59.71,59.52,59.54,172982.0,59.2702,59.3596,59.1707,59.1906,172982.0
2025-03-07 14:10:00,59.54,59.7,59.53,59.69,188702.0,59.1906,59.3497,59.1807,59.3397,188702.0
2025-03-07 14:20:00,59.69,59.83,59.68,59.75,349318.0,59.3397,59.4789,59.3298,59.3994,349318.0
2025-03-07 14:30:00,59.75,59.88,59.73,59.83,407450.0,59.3994,59.5286,59.3795,59.4789,407450.0
2025-03-07 14:40:00,59.83,59.85,59.69,59.69,300723.0,59.4789,59.4988,59.3397,59.3397,300723.0
2025-03-07 14:50:00,59.69,59.76,59.66,59.69,195443.0,59.3397,59.4093,59.3099,59.3397,195443.0
2025-03-07 15:00:00,59.69,59.85,59.64,59.85,173271.0,59.3397,59.4988,59.29,59.4988,173271.0
2025-03-07 15:10:00,59.84,59.93,59.71,59.91,197937.0,59.4889,59.5783,59.3596,59.5585,197937.0
2025-03-07 15:20:00,59.89,59.9,59.78,59.84,175480.0,59.5386,59.5485,59.4292,59.4889,175480.0
2025-03-07 15:30:00,59.84,59.88,59.61,59.65,305703.0,59.4889,59.5286,59.2602,59.3,305703.0
2025-03-07 15:40:00,59.63,59.84,59.57,59.84,248103.0,59.2801,59.4889,59.2204,59.4889,248103.0
2025-03-07 15:50:00,59.82,59.88,59.71,59.76,623751.0,59.469,59.5286,59.3596,59.4093,623751.0
2025-03-10 09:30:00,59.15,59.43,59.09,59.4,315077.0,58.8029,59.0813,58.7433,59.0514,315077.0
2025-03-10 09:40:00,59.4,59.58,59.33,59.42,400457.0,59.0514,59.2304,58.9819,59.0713,400457.0
2025-03-10 09:50:00,59.4,59.5,59.32,59.32,333489.0,59.0514,59.1509,58.9719,58.9719,333489.0
2025-03-10 10:00:00,59.32,59.32,59.11,59.13,221511.0,58.9719,58.9719,58.7631,58.783,221511.0
2025-03-10 10:10:00,59.13,59.24,59.06,59.08,218539.0,58.783,58.8924,58.7134,58.7333,218539.0
2025-03-10 10:20:00,59.09,59.22,59.04,59.09,195610.0,58.7433,58.8725,58.6936,58.7433,195610.0
2025-03-10 10:30:00,59.08,59.12,58.95,59.03,161995.0,58.7333,58.7731,58.6041,58.6836,161995.0
2025-03-10 10:40:00,59.03,59.13,58.96,59.08,214540.0,58.6836,58.783,58.614,58.7333,214540.0
2025-03-10 10:50:00,59.07,59.15,58.96,59.14,210840.0,58.7234,58.8029,58.614,58.793,210840.0
2025-03-10 11:00:00,59.15,59.29,59.15,59.28,270134.0,58.8029,58.9421,58.8029,58.9321,270134.0
2025-03-10 11:10:00,59.27,59.34,59.17,59.19,236829.0,58.9222,58.9918,58.8228,58.8427,236829.0
2025-03-10 11:20:00,59.17,59.24,59.13,59.21,149093.0,58.8228,58.8924,58.783,58.8626,149093.0
2025-03-10 11:30:00,59.2,59.41,59.2,59.27,159798.0,58.8526,59.0614,58.8526,58.9222,159798.0
2025-03-10 11:40:00,59.27,59.29,59.06,59.25,167106.0,58.9222,58.9421,58.7134,58.9023,167106.0
2025-03-10 11:50:00,59.24,59.24,59.07,59.1,187395.0,58.8924,58.8924,58.7234,58.7532,187395.0
2025-03-10 12:00:00,59.09,59.16,59.04,59.09,128655.0,58.7433,58.8129,58.6936,58.7433,128655.0
2025-03-10 12:10:00,59.09,59.19,59.03,59.06,130017.0,58.7433,58.8427,58.6836,58.7134,130017.0
2025-03-10 12:20:00,59.06,59.14,59.0,59.13,153854.0,58.7134,58.793,58.6538,58.783,153854.0
2025-03-10 12:30:00,59.14,59.26,58.99,58.99,192484.0,58.793,58.9123,58.6439,58.6439,192484.0
2025-03-10 12:40:00,58.99,59.09,58.99,59.01,160163.0,58.6439,58.7433,58.6439,58.6637,160163.0
2025-03-10 12:50:00,59.01,59.04,58.96,58.97,244340.0,58.6637,58.6936,58.614,58.624,244340.0
2025-03-10 13:00:00,58.97,58.98,58.86,58.87,243509.0,58.624,58.6339,58.5146,58.5246,243509.0
2025-03-10 13:10:00,58.85,58.9,58.79,58.87,837338.0,58.5047,58.5544,58.445,58.5246,837338.0
2025-03-10 13:20:00,58.87,58.96,58.82,58.84,165273.0,58.5246,58.614,58.4748,58.4947,165273.0
2025-03-10 13:30:00,58.84,58.84,58.68,58.74,184314.0,58.4947,58.4947,58.3357,58.3953,184314.0
2025-03-10 13:40:00,58.74,58.75,58.62,58.63,334167.0,58.3953,58.4053,58.276,58.286,334167.0
2025-03-10 13:50:00,58.64,58.66,58.58,58.58,184814.0,58.2959,58.3158,58.2363,58.2363,184814.0
2025-03-10 14:00:00,58.58,58.62,58.42,58.45,200342.0,58.2363,58.276,58.0772,58.107,200342.0
2025-03-10 14:10:00,58.49,58.58,58.42,58.45,507670.0,58.1468,58.2363,58.0772,58.107,507670.0
2025-03-10 14:20:00,58.44,58.48,58.32,58.37,301004.0,58.0971,58.1368,57.9778,58.0275,301004.0
2025-03-10 14:30:00,58.37,58.45,58.33,58.34,269966.0,58.0275,58.107,57.9877,57.9977,269966.0
2025-03-10 14:40:00,58.34,58.4,58.28,58.35,261342.0,57.9977,58.0573,57.938,58.0076,261342.0
2025-03-10 14:50:00,58.35,58.39,58.14,58.17,276718.0,58.0076,58.0474,57.7988,57.8287,276718.0
2025-03-10 15:00:00,58.16,58.2,58.02,58.05,368966.0,57.8187,57.8585,57.6795,57.7094,368966.0
2025-03-10 15:10:00,58.05,58.42,58.01,58.41,439174.0,57.7094,58.0772,57.6696,58.0673,439174.0
2025-03-10 15:20:00,58.41,58.7,58.4,58.53,365722.0,58.0673,58.3556,58.0573,58.1866,365722.0
2025-03-10 15:30:00,58.54,58.85,58.54,58.69,653436.0,58.1965,58.5047,58.1965,58.3456,653436.0
2025-03-10 15:40:00,58.7,58.73,58.5,58.6,408409.0,58.3556,58.3854,58.1567,58.2561,408409.0
2025-03-10 15:50:00,58.61,58.67,58.42,58.48,761601.0,58.2661,58.3257,58.0772,58.1368,761601.0
2025-03-11 09:30:00,58.45,58.64,58.27,58.62,430992.0,58.107,58.2959,57.9281,58.276,430992.0
2025-03-11 09:40:00,58.62,58.71,58.37,58.68,295063.0,58.276,58.3655,58.0275,58.3357,295063.0
2025-03-11 09:50:00,58.67,58.7,58.39,58.5,220701.0,58.3257,58.3556,58.0474,58.1567,220701.0
2025-03-11 10:00:00,58.48,58.78,58.23,58.5,459821.0,58.1368,58.4351,57.8883,58.1567,459821.0
2025-03-11 10:10:00,58.49,58.49,58.19,58.28,221729.0,58.1468,58.1468,57.8485,57.938,221729.0
2025-03-11 10:20:00,58.27,58.3,58.05,58.11,144132.0,57.9281,57.9579,57.7094,57.769,144132.0
2025-03-11 10:30:00,58.12,58.22,57.9,57.91,287226.0,57.779,57.8784,57.5602,57.5702,287226.0
2025-03-11 10:40:00,57.92,58.06,57.84,57.95,261101.0,57.5801,57.7193,57.5006,57.61,261101.0
2025-03-11 10:50:00,57.95,58.15,57.9,57.92,375815.0,57.61,57.8088,57.5602,57.5801,375815.0
2025-03-11 11:00:00,57.91,58.3,57.85,58.28,384492.0,57.5702,57.9579,57.5105,57.938,384492.0
2025-03-11 11:10:00,58.27,58.34,58.16,58.33,322877.0,57.9281,57.9977,57.8187,57.9877,322877.0
2025-03-11 11:20:00,58.32,58.33,58.13,58.15,266233.0,57.9778,57.9877,57.7889,57.8088,266233.0
2025-03-11 11:30:00,58.14,58.34,58.13,58.31,130165.0,57.7988,57.9977,57.7889,57.9678,130165.0
2025-03-11 11:40:00,58.3,58.46,58.28,58.4,272106.0,57.9579,58.117,57.938,58.0573,272106.0
2025-03-11 11:50:00,58.41,58.45,58.18,58.19,144501.0,58.0673,58.107,57.8386,57.8485,144501.0
2025-03-11 12:00:00,58.19,58.28,58.06,58.1,502589.0,57.8485,57.938,57.7193,57.7591,502589.0
2025-03-11 12:10:00,58.1,58.11,57.94,58.01,156829.0,57.7591,57.769,57.6,57.6696,156829.0
2025-03-11 12:20:00,58.0,58.1,57.96,58.04,152690.0,57.6597,57.7591,57.6199,57.6994,152690.0
2025-03-11 12:30:00,58.04,58.16,58.01,58.03,226772.0,57.6994,57.8187,57.6696,57.6895,226772.0
2025-03-11 12:40:00,58.04,58.19,57.98,58.04,283663.0,57.6994,57.8485,57.6398,57.6994,283663.0
2025-03-11 12:50:00,58.05,58.07,57.86,57.93,240066.0,57.7094,57.7292,57.5205,57.5901,240066.0
2025-03-11 13:00:00,57.92,57.93,57.81,57.86,537036.0,57.5801,57.5901,57.4708,57.5205,537036.0
2025-03-11 13:10:00,57.87,57.94,57.83,57.86,198990.0,57.5304,57.6,57.4907,57.5205,198990.0
2025-03-11 13:20:00,57.85,57.89,57.72,57.74,179656.0,57.5105,57.5503,57.3813,57.4012,179656.0
2025-03-11 13:30:00,57.73,57.88,57.69,57.79,433488.0,57.3912,57.5404,57.3515,57.4509,433488.0
2025-03-11 13:40:00,57.8,58.05,57.78,57.97,214600.0,57.4608,57.7094,57.441,57.6298,214600.0
2025-03-11 13:50:00,57.97,58.0,57.78,57.89,1405151.0,57.6298,57.6597,57.441,57.5503,1405151.0
2025-03-11 14:00:00,57.89,58.18,57.87,58.12,384937.0,57.5503,57.8386,57.5304,57.779,384937.0
2025-03-11 14:10:00,58.12,58.26,58.11,58.24,748964.0,57.779,57.9181,57.769,57.8983,748964.0
2025-03-11 14:20:00,58.24,58.44,58.22,58.39,412529.0,57.8983,58.0971,57.8784,58.0474,412529.0
2025-03-11 14:30:00,58.39,58.44,58.25,58.42,445316.0,58.0474,58.0971,57.9082,58.0772,445316.0
2025-03-11 14:40:00,58.42,58.73,58.42,58.68,449279.0,58.0772,58.3854,58.0772,58.3357,449279.0
2025-03-11 14:50:00,58.68,58.88,58.66,58.76,451103.0,58.3357,58.5345,58.3158,58.4152,451103.0
2025-03-11 15:00:00,58.76,58.85,58.56,58.7,633701.0,58.4152,58.5047,58.2164,58.3556,633701.0
2025-03-11 15:10:00,58.7,58.71,58.42,58.46,460569.0,58.3556,58.3655,58.0772,58.117,460569.0
2025-03-11 15:20:00,58.46,58.63,58.44,58.52,517684.0,58.117,58.286,58.0971,58.1766,517684.0
2025-03-11 15:30:00,58.53,58.61,58.45,58.48,305229.0,58.1866,58.2661,58.107,58.1368,305229.0
2025-03-11 15:40:00,58.48,58.6,58.37,58.6,500407.0,58.1368,58.2561,58.0275,58.2561,500407.0
2025-03-11 15:50:00,58.59,58.59,58.15,58.15,854067.0,58.2462,58.2462,57.8088,57.8088,854067.0
2025-03-12 09:30:00,58.79,58.95,58.39,58.5,465406.0,58.445,58.6041,58.0474,58.1567,465406.0
2025-03-12 09:40:00,58.51,58.56,58.33,58.39,224920.0,58.1667,58.2164,57.9877,58.0474,224920.0
2025-03-12 09:50:00,58.41,58.5,58.11,58.31,301434.0,58.0673,58.1567,57.769,57.9678,301434.0
2025-03-12 10:00:00,58.28,58.35,58.15,58.2,273625.0,57.938,58.0076,57.8088,57.8585,273625.0
2025-03-12 10:10:00,58.21,58.27,58.11,58.23,75565.0,57.8684,57.9281,57.769,57.8883,75565.0
2025-03-12 10:20:00,58.25,58.32,58.09,58.21,118847.0,57.9082,57.9778,57.7491,57.8684,118847.0
2025-03-12 10:30:00,58.22,58.22,58.01,58.03,141679.0,57.8784,57.8784,57.6696,57.6895,141679.0
2025-03-12 10:40:00,58.02,58.04,57.88,57.9,163668.0,57.6795,57.6994,57.5404,57.5602,163668.0
2025-03-12 10:50:00,57.9,58.06,57.85,57.88,159910.0,57.5602,57.7193,57.5105,57.5404,159910.0
2025-03-12 11:00:00,57.88,57.91,57.72,57.82,184960.0,57.5404,57.5702,57.3813,57.4807,184960.0
2025-03-12 11:10:00,57.82,57.95,57.79,57.89,122185.0,57.4807,57.61,57.4509,57.5503,122185.0
2025-03-12 11:20:00,57.89,58.03,57.81,58.01,177316.0,57.5503,57.6895,57.4708,57.6696,177316.0
2025-03-12 11:30:00,58.01,58.13,57.98,58.09,259379.0,57.6696,57.7889,57.6398,57.7491,259379.0
2025-03-12 11:40:00,58.09,58.17,58.05,58.07,317800.0,57.7491,57.8287,57.7094,57.7292,317800.0
2025-03-12 11:50:00,58.08,58.1,57.9,58.06,342010.0,57.7392,57.7591,57.5602,57.7193,342010.0
2025-03-12 12:00:00,58.04,58.12,57.95,58.1,181757.0,57.6994,57.779,57.61,57.7591,181757.0
2025-03-12 12:10:00,58.1,58.18,58.02,58.15,283397.0,57.7591,57.8386,57.6795,57.8088,283397.0
2025-03-12 12:20:00,58.15,58.24,58.09,58.15,469759.0,57.8088,57.8983,57.7491,57.8088,469759.0
2025-03-12 12:30:00,58.16,58.28,58.16,58.19,154929.0,57.8187,57.938,57.8187,57.8485,154929.0
2025-03-12 12:40:00,58.19,58.27,58.03,58.26,544308.0,57.8485,57.9281,57.6895,57.9181,544308.0
2025-03-12 12:50:00,58.26,58.27,58.03,58.04,324337.0,57.9181,57.9281,57.6895,57.6994,324337.0
2025-03-12 13:00:00,58.04,58.17,58.01,58.17,300616.0,57.6994,57.8287,57.6696,57.8287,300616.0
2025-03-12 13:10:00,58.16,58.23,58.13,58.21,321816.0,57.8187,57.8883,57.7889,57.8684,321816.0
2025-03-12 13:20:00,58.21,58.35,58.2,58.35,155666.0,57.8684,58.0076,57.8585,58.0076,155666.0
2025-03-12 13:30:00,58.34,58.43,58.34,58.37,136848.0,57.9977,58.0871,57.9977,58.0275,136848.0
2025-03-12 13:40:00,58.37,58.41,58.33,58.35,103301.0,58.0275,58.0673,57.9877,58.0076,103301.0
2025-03-12 13:50:00,58.34,58.34,58.03,58.04,164058.0,57.9977,57.9977,57.6895,57.6994,164058.0
2025-03-12 14:00:00,58.04,58.2,58.01,58.13,160178.0,57.6994,57.8585,57.6696,57.7889,160178.0
2025-03-12 14:10:00,58.14,58.33,58.14,58.32,159376.0,57.7988,57.9877,57.7988,57.9778,159376.0
2025-03-12 14:20:00,58.33,58.41,58.28,58.41,216644.0,57.9877,58.0673,57.938,58.0673,216644.0
2025-03-12 14:30:00,58.42,58.46,58.38,58.42,117015.0,58.0772,58.117,58.0374,58.0772,117015.0
2025-03-12 14:40:00,58.42,58.57,58.42,58.53,175581.0,58.0772,58.2263,58.0772,58.1866,175581.0
2025-03-12 14:50:00,58.53,58.53,58.37,58.46,216005.0,58.1866,58.1866,58.0275,58.117,216005.0
2025-03-12 15:00:00,58.45,58.45,58.31,58.41,259973.0,58.107,58.107,57.9678,58.0673,259973.0
2025-03-12 15:10:00,58.4,58.41,58.3,58.39,323131.0,58.0573,58.0673,57.9579,58.0474,323131.0
2025-03-12 15:20:00,58.39,58.4,58.25,58.32,223506.0,58.0474,58.0573,57.9082,57.9778,223506.0
2025-03-12 15:30:00,58.31,58.38,58.13,58.22,306703.0,57.9678,58.0374,57.7889,57.8784,306703.0
2025-03-12 15:40:00,58.22,58.3,58.14,58.29,356883.0,57.8784,57.9579,57.7988,57.948,356883.0
2025-03-12 15:50:00,58.29,58.29,58.09,58.11,860090.0,57.948,57.948,57.7491,57.769,860090.0
2025-03-13 09:30:00,58.1,58.14,57.97,58.1,368166.0,57.7591,57.7988,57.6298,57.7591,368166.0
2025-03-13 09:40:00,58.1,58.19,57.95,57.96,581996.0,57.7591,57.8485,57.61,57.6199,581996.0
2025-03-13 09:50:00,57.96,57.96,57.68,57.73,227360.0,57.6199,57.6199,57.3415,57.3912,227360.0
2025-03-13 10:00:00,57.72,57.9,57.68,57.87,217648.0,57.3813,57.5602,57.3415,57.5304,217648.0
2025-03-13 10:10:00,57.87,58.06,57.84,58.04,230502.0,57.5304,57.7193,57.5006,57.6994,230502.0
2025-03-13 10:20:00,58.04,58.09,57.9,57.9,183133.0,57.6994,57.7491,57.5602,57.5602,183133.0
2025-03-13 10:30:00,57.91,58.04,57.77,57.8,194277.0,57.5702,57.6994,57.431,57.4608,194277.0
2025-03-13 10:40:00,57.79,57.85,57.71,57.73,175067.0,57.4509,57.5105,57.3714,57.3912,175067.0
2025-03-13 10:50:00,57.75,57.84,57.68,57.73,188832.0,57.4111,57.5006,57.3415,57.3912,188832.0
2025-03-13 11:00:00,57.74,57.81,57.61,57.63,228434.0,57.4012,57.4708,57.2719,57.2918,228434.0
2025-03-13 11:10:00,57.63,57.66,57.56,57.61,155319.0,57.2918,57.3217,57.2222,57.2719,155319.0
2025-03-13 11:20:00,57.6,57.65,57.53,57.54,158152.0,57.262,57.3117,57.1924,57.2024,158152.0
2025-03-13 11:30:00,57.54,57.56,57.33,57.38,275249.0,57.2024,57.2222,56.9936,57.0433,275249.0
2025-03-13 11:40:00,57.37,57.55,57.33,57.47,483517.0,57.0334,57.2123,56.9936,57.1328,483517.0
2025-03-13 11:50:00,57.46,57.46,57.26,57.29,239069.0,57.1228,57.1228,56.924,56.9538,239069.0
2025-03-13 12:00:00,57.3,57.41,57.26,57.4,241506.0,56.9638,57.0731,56.924,57.0632,241506.0
2025-03-13 12:10:00,57.4,57.4,57.25,57.33,138095.0,57.0632,57.0632,56.9141,56.9936,138095.0
2025-03-13 12:20:00,57.32,57.37,57.29,57.3,137380.0,56.9837,57.0334,56.9538,56.9638,137380.0
2025-03-13 12:30:00,57.3,57.56,57.28,57.55,200764.0,56.9638,57.2222,56.9439,57.2123,200764.0
2025-03-13 12:40:00,57.55,57.56,57.25,57.33,170794.0,57.2123,57.2222,56.9141,56.9936,170794.0
2025-03-13 12:50:00,57.32,57.47,57.31,57.39,250496.0,56.9837,57.1328,56.9737,57.0532,250496.0
2025-03-13 13:00:00,57.39,57.47,57.33,57.33,384323.0,57.0532,57.1328,56.9936,56.9936,384323.0
2025-03-13 13:10:00,57.33,57.33,57.11,57.12,148036.0,56.9936,56.9936,56.7749,56.7848,148036.0
2025-03-13 13:20:00,57.13,57.17,57.06,57.11,108693.0,56.7948,56.8345,56.7252,56.7749,108693.0
2025-03-13 13:30:00,57.1,57.11,56.95,56.96,409185.0,56.7649,56.7749,56.6158,56.6258,409185.0
2025-03-13 13:40:00,56.96,57.01,56.91,56.93,155158.0,56.6258,56.6755,56.5761,56.5959,155158.0
2025-03-13 13:50:00,56.93,57.02,56.92,56.94,266233.0,56.5959,56.6854,56.586,56.6059,266233.0
2025-03-13 14:00:00,56.93,57.15,56.92,57.12,309218.0,56.5959,56.8146,56.586,56.7848,309218.0
2025-03-13 14:10:00,57.11,57.29,57.1,57.15,258867.0,56.7749,56.9538,56.7649,56.8146,258867.0
2025-03-13 14:20:00,57.14,57.24,57.12,57.23,358128.0,56.8047,56.9041,56.7848,56.8942,358128.0
2025-03-13 14:30:00,57.23,57.32,57.19,57.3,174053.0,56.8942,56.9837,56.8544,56.9638,174053.0
2025-03-13 14:40:00,57.29,57.42,57.28,57.41,180462.0,56.9538,57.0831,56.9439,57.0731,180462.0
2025-03-13 14:50:00,57.41,57.43,57.31,57.4,254324.0,57.0731,57.093,56.9737,57.0632,254324.0
2025-03-13 15:00:00,57.39,57.49,57.27,57.28,403633.0,57.0532,57.1527,56.9339,56.9439,403633.0
2025-03-13 15:10:00,57.28,57.4,57.26,57.37,459551.0,56.9439,57.0632,56.924,57.0334,459551.0
2025-03-13 15:20:00,57.37,57.37,57.13,57.19,436454.0,57.0334,57.0334,56.7948,56.8544,436454.0
2025-03-13 15:30:00,57.19,57.3,57.14,57.14,551109.0,56.8544,56.9638,56.8047,56.8047,551109.0
2025-03-13 15:40:00,57.14,57.28,57.14,57.26,445849.0,56.8047,56.9439,56.8047,56.924,445849.0
2025-03-13 15:50:00,57.25,57.25,57.15,57.21,656818.0,56.9141,56.9141,56.8146,56.8743,656818.0
2025-03-14 09:30:00,57.78,57.89,57.66,57.79,310971.0,57.441,57.5503,57.3217,57.4509,310971.0
2025-03-14 09:40:00,57.8,58.07,57.8,58.07,305451.0,57.4608,57.7292,57.4608,57.7292,305451.0
2025-03-14 09:50:00,58.07,58.17,57.98,58.0,174064.0,57.7292,57.8287,57.6398,57.6597,174064.0
2025-03-14 10:00:00,57.99,58.05,57.59,57.89,392549.0,57.6497,57.7094,57.2521,57.5503,392549.0
2025-03-14 10:10:00,57.87,57.98,57.77,57.81,116943.0,57.5304,57.6398,57.431,57.4708,116943.0
2025-03-14 10:20:00,57.79,57.89,57.69,57.85,128146.0,57.4509,57.5503,57.3515,57.5105,128146.0
2025-03-14 10:30:00,57.84,58.03,57.83,58.02,98465.0,57.5006,57.6895,57.4907,57.6795,98465.0
2025-03-14 10:40:00,58.02,58.08,57.93,58.05,170327.0,57.6795,57.7392,57.5901,57.7094,170327.0
2025-03-14 10:50:00,58.06,58.2,58.05,58.2,154484.0,57.7193,57.8585,57.7094,57.8585,154484.0
2025-03-14 11:00:00,58.21,58.27,58.19,58.22,98866.0,57.8684,57.9281,57.8485,57.8784,98866.0
2025-03-14 11:10:00,58.22,58.33,58.21,58.31,300936.0,57.8784,57.9877,57.8684,57.9678,300936.0
2025-03-14 11:20:00,58.32,58.41,58.31,58.37,181818.0,57.9778,58.0673,57.9678,58.0275,181818.0
2025-03-14 11:30:00,58.37,58.44,58.35,58.38,144722.0,58.0275,58.0971,58.0076,58.0374,144722.0
2025-03-14 11:40:00,58.38,58.45,58.32,58.37,162973.0,58.0374,58.107,57.9778,58.0275,162973.0
2025-03-14 11:50:00,58.37,58.45,58.33,58.41,183531.0,58.0275,58.107,57.9877,58.0673,183531.0
2025-03-14 12:00:00,58.42,58.44,58.35,58.37,155696.0,58.0772,58.0971,58.0076,58.0275,155696.0
2025-03-14 12:10:00,58.37,58.38,58.24,58.28,327370.0,58.0275,58.0374,57.8983,57.938,327370.0
2025-03-14 12:20:00,58.27,58.34,58.19,58.22,129860.0,57.9281,57.9977,57.8485,57.8784,129860.0
2025-03-14 12:30:00,58.21,58.35,58.21,58.27,112597.0,57.8684,58.0076,57.8684,57.9281,112597.0
2025-03-14 12:40:00,58.27,58.36,58.26,58.32,58351.0,57.9281,58.0175,57.9181,57.9778,58351.0
2025-03-14 12:50:00,58.34,58.44,58.34,58.42,113093.0,57.9977,58.0971,57.9977,58.0772,113093.0
2025-03-14 13:00:00,58.42,58.51,58.4,58.5,567300.0,58.0772,58.1667,58.0573,58.1567,567300.0
2025-03-14 13:10:00,58.5,58.5,58.41,58.43,122881.0,58.1567,58.1567,58.0673,58.0871,122881.0
2025-03-14 13:20:00,58.43,58.46,58.37,58.4,219762.0,58.0871,58.117,58.0275,58.0573,219762.0
2025-03-14 13:30:00,58.4,58.47,58.36,58.42,106179.0,58.0573,58.1269,58.0175,58.0772,106179.0
2025-03-14 13:40:00,58.41,58.42,58.29,58.3,709499.0,58.0673,58.0772,57.948,57.9579,709499.0
2025-03-14 13:50:00,58.31,58.36,58.25,58.25,84719.0,57.9678,58.0175,57.9082,57.9082,84719.0
2025-03-14 14:00:00,58.26,58.39,58.26,58.34,257571.0,57.9181,58.0474,57.9181,57.9977,257571.0
2025-03-14 14:10:00,58.35,58.37,58.29,58.32,155431.0,58.0076,58.0275,57.948,57.9778,155431.0
2025-03-14 14:20:00,58.32,58.38,58.3,58.33,153211.0,57.9778,58.0374,57.9579,57.9877,153211.0
2025-03-14 14:30:00,58.34,58.48,58.34,58.48,121506.0,57.9977,58.1368,57.9977,58.1368,121506.0
2025-03-14 14:40:00,58.47,58.5,58.41,58.46,178842.0,58.1269,58.1567,58.0673,58.117,178842.0
2025-03-14 14:50:00,58.46,58.48,58.36,58.4,255445.0,58.117,58.1368,58.0175,58.0573,255445.0
2025-03-14 15:00:00,58.4,58.51,58.37,58.47,269111.0,58.0573,58.1667,58.0275,58.1269,269111.0
2025-03-14 15:10:00,58.47,58.53,58.45,58.49,163925.0,58.1269,58.1866,58.107,58.1468,163925.0
2025-03-14 15:20:00,58.49,58.51,58.42,58.43,151743.0,58.1468,58.1667,58.0772,58.0871,151743.0
2025-03-14 15:30:00,58.43,58.49,58.37,58.38,256884.0,58.0871,58.1468,58.0275,58.0374,256884.0
2025-03-14 15:40:00,58.38,58.46,58.34,58.43,217221.0,58.0374,58.117,57.9977,58.0871,217221.0
2025-03-14 15:50:00,58.42,58.63,58.36,58.58,854406.0,58.0772,58.286,58.0175,58.2363,854406.0
2025-03-17 09:30:00,58.53,59.11,58.53,59.06,289586.0,58.1866,58.7631,58.1866,58.7134,289586.0
2025-03-17 09:40:00,59.05,59.19,59.01,59.01,455830.0,58.7035,58.8427,58.6637,58.6637,455830.0
2025-03-17 09:50:00,59.0,59.09,58.93,58.94,91031.0,58.6538,58.7433,58.5842,58.5941,91031.0
2025-03-17 10:00:00,58.93,59.0,58.86,58.97,135085.0,58.5842,58.6538,58.5146,58.624,135085.0
2025-03-17 10:10:00,58.97,59.03,58.94,59.0,168656.0,58.624,58.6836,58.5941,58.6538,168656.0
2025-03-17 10:20:00,59.0,59.08,58.94,58.96,376927.0,58.6538,58.7333,58.5941,58.614,376927.0
2025-03-17 10:30:00,58.95,59.09,58.89,59.07,450802.0,58.6041,58.7433,58.5444,58.7234,450802.0
2025-03-17 10:40:00,59.08,59.15,59.04,59.13,127465.0,58.7333,58.8029,58.6936,58.783,127465.0
2025-03-17 10:50:00,59.13,59.14,58.99,59.04,132280.0,58.783,58.793,58.6439,58.6936,132280.0
2025-03-17 11:00:00,59.05,59.14,59.04,59.14,97754.0,58.7035,58.793,58.6936,58.793,97754.0
2025-03-17 11:10:00,59.15,59.32,59.11,59.32,135958.0,58.8029,58.9719,58.7631,58.9719,135958.0
2025-03-17 11:20:00,59.32,59.34,59.23,59.23,89776.0,58.9719,58.9918,58.8824,58.8824,89776.0
2025-03-17 11:30:00,59.24,59.27,59.06,59.08,473829.0,58.8924,58.9222,58.7134,58.7333,473829.0
2025-03-17 11:40:00,59.09,59.19,59.08,59.17,192920.0,58.7433,58.8427,58.7333,58.8228,192920.0
2025-03-17 11:50:00,59.16,59.19,59.11,59.12,98013.0,58.8129,58.8427,58.7631,58.7731,98013.0
2025-03-17 12:00:00,59.12,59.29,59.07,59.27,126496.0,58.7731,58.9421,58.7234,58.9222,126496.0
2025-03-17 12:10:00,59.28,59.29,59.18,59.2,247360.0,58.9321,58.9421,58.8327,58.8526,247360.0
2025-03-17 12:20:00,59.2,59.2,59.12,59.14,60117.0,58.8526,58.8526,58.7731,58.793,60117.0
2025-03-17 12:30:00,59.14,59.2,59.11,59.14,115559.0,58.793,58.8526,58.7631,58.793,115559.0
2025-03-17 12:40:00,59.14,59.18,59.07,59.17,126542.0,58.793,58.8327,58.7234,58.8228,126542.0
2025-03-17 12:50:00,59.18,59.24,59.14,59.2,81956.0,58.8327,58.8924,58.793,58.8526,81956.0
2025-03-17 13:00:00,59.21,59.24,59.14,59.22,121580.0,58.8626,58.8924,58.793,58.8725,121580.0
2025-03-17 13:10:00,59.22,59.27,59.21,59.22,83100.0,58.8725,58.9222,58.8626,58.8725,83100.0
2025-03-17 13:20:00,59.22,59.31,59.19,59.28,84125.0,58.8725,58.962,58.8427,58.9321,84125.0
2025-03-17 13:30:00,59.28,59.42,59.26,59.39,89456.0,58.9321,59.0713,58.9123,59.0415,89456.0
2025-03-17 13:40:00,59.39,59.4,59.33,59.38,88986.0,59.0415,59.0514,58.9819,59.0316,88986.0
2025-03-17 13:50:00,59.38,59.44,59.37,59.42,75790.0,59.0316,59.0912,59.0216,59.0713,75790.0
2025-03-17 14:00:00,59.42,59.51,59.41,59.49,427500.0,59.0713,59.1608,59.0614,59.1409,427500.0
2025-03-17 14:10:00,59.48,59.55,59.46,59.53,154741.0,59.131,59.2006,59.1111,59.1807,154741.0
2025-03-17 14:20:00,59.52,59.57,59.48,59.54,136620.0,59.1707,59.2204,59.131,59.1906,136620.0
2025-03-17 14:30:00,59.53,59.61,59.52,59.59,241385.0,59.1807,59.2602,59.1707,59.2403,241385.0
2025-03-17 14:40:00,59.58,59.67,59.56,59.66,168968.0,59.2304,59.3199,59.2105,59.3099,168968.0
2025-03-17 14:50:00,59.66,59.69,59.6,59.61,251365.0,59.3099,59.3397,59.2503,59.2602,251365.0
2025-03-17 15:00:00,59.61,59.65,59.57,59.6,247114.0,59.2602,59.3,59.2204,59.2503,247114.0
2025-03-17 15:10:00,59.59,59.6,59.53,59.56,152400.0,59.2403,59.2503,59.1807,59.2105,152400.0
2025-03-17 15:20:00,59.56,59.61,59.53,59.59,381244.0,59.2105,59.2602,59.1807,59.2403,381244.0
2025-03-17 15:30:00,59.58,59.62,59.49,59.54,296895.0,59.2304,59.2702,59.1409,59.1906,296895.0
2025-03-17 15:40:00,59.52,59.61,59.52,59.58,150862.0,59.1707,59.2602,59.1707,59.2304,150862.0
2025-03-17 15:50:00,59.57,59.59,59.44,59.47,420506.0,59.2204,59.2403,59.0912,59.121,420506.0
2025-03-18 09:30:00,59.01,59.12,58.9,58.93,230147.0,58.8262,58.9359,58.7166,58.7465,230147.0
2025-03-18 09:40:00,58.92,59.06,58.9,58.98,120770.0,58.7365,58.8761,58.7166,58.7963,120770.0
2025-03-18 09:50:00,58.98,59.0,58.87,58.91,101931.0,58.7963,58.8163,58.6867,58.7265,101931.0
2025-03-18 10:00:00,58.9,59.09,58.87,59.05,397206.0,58.7166,58.906,58.6867,58.8661,397206.0
2025-03-18 10:10:00,59.07,59.07,58.93,58.98,114499.0,58.886,58.886,58.7465,58.7963,114499.0
2025-03-18 10:20:00,58.99,59.03,58.95,59.02,144373.0,58.8063,58.8462,58.7664,58.8362,144373.0
2025-03-18 10:30:00,59.01,59.07,58.96,59.07,101961.0,58.8262,58.886,58.7764,58.886,101961.0
2025-03-18 10:40:00,59.07,59.07,58.82,58.85,85521.0,58.886,58.886,58.6368,58.6667,85521.0
2025-03-18 10:50:00,58.86,58.95,58.79,58.83,265036.0,58.6767,58.7664,58.6069,58.6468,265036.0
2025-03-18 11:00:00,58.83,58.83,58.66,58.7,170985.0,58.6468,58.6468,58.4773,58.5172,170985.0
2025-03-18 11:10:00,58.7,58.8,58.68,58.8,101160.0,58.5172,58.6169,58.4973,58.6169,101160.0
2025-03-18 11:20:00,58.8,58.82,58.7,58.71,110449.0,58.6169,58.6368,58.5172,58.5272,110449.0
2025-03-18 11:30:00,58.7,58.77,58.67,58.74,168919.0,58.5172,58.587,58.4873,58.5571,168919.0
2025-03-18 11:40:00,58.78,58.82,58.72,58.72,301528.0,58.5969,58.6368,58.5371,58.5371,301528.0
2025-03-18 11:50:00,58.71,58.72,58.63,58.67,102289.0,58.5272,58.5371,58.4474,58.4873,102289.0
2025-03-18 12:00:00,58.66,58.74,58.64,58.71,107991.0,58.4773,58.5571,58.4574,58.5272,107991.0
2025-03-18 12:10:00,58.71,58.81,58.71,58.73,155744.0,58.5272,58.6269,58.5272,58.5471,155744.0
2025-03-18 12:20:00,58.73,58.88,58.73,58.88,137818.0,58.5471,58.6966,58.5471,58.6966,137818.0
2025-03-18 12:30:00,58.88,58.91,58.81,58.86,82228.0,58.6966,58.7265,58.6269,58.6767,82228.0
2025-03-18 12:40:00,58.86,58.88,58.71,58.73,183667.0,58.6767,58.6966,58.5272,58.5471,183667.0
2025-03-18 12:50:00,58.73,58.83,58.66,58.78,150251.0,58.5471,58.6468,58.4773,58.5969,150251.0
2025-03-18 13:00:00,58.78,58.82,58.68,58.72,169087.0,58.5969,58.6368,58.4973,58.5371,169087.0
2025-03-18 13:10:00,58.7,58.83,58.64,58.7,397427.0,58.5172,58.6468,58.4574,58.5172,397427.0
2025-03-18 13:20:00,58.7,58.88,58.69,58.81,150677.0,58.5172,58.6966,58.5072,58.6269,150677.0
2025-03-18 13:30:00,58.81,58.98,58.78,58.96,111333.0,58.6269,58.7963,58.5969,58.7764,111333.0
2025-03-18 13:40:00,58.95,58.98,58.92,58.94,69668.0,58.7664,58.7963,58.7365,58.7565,69668.0
2025-03-18 13:50:00,58.95,58.97,58.85,58.88,141088.0,58.7664,58.7864,58.6667,58.6966,141088.0
2025-03-18 14:00:00,58.89,58.91,58.79,58.85,76168.0,58.7066,58.7265,58.6069,58.6667,76168.0
2025-03-18 14:10:00,58.85,58.85,58.77,58.85,208711.0,58.6667,58.6667,58.587,58.6667,208711.0
2025-03-18 14:20:00,58.85,58.94,58.8,58.8,113367.0,58.6667,58.7565,58.6169,58.6169,113367.0
2025-03-18 14:30:00,58.8,58.92,58.8,58.88,117450.0,58.6169,58.7365,58.6169,58.6966,117450.0
2025-03-18 14:40:00,58.88,58.93,58.8,58.88,123331.0,58.6966,58.7465,58.6169,58.6966,123331.0
2025-03-18 14:50:00,58.89,58.97,58.84,58.88,206452.0,58.7066,58.7864,58.6568,58.6966,206452.0
2025-03-18 15:00:00,58.86,58.89,58.8,58.84,96261.0,58.6767,58.7066,58.6169,58.6568,96261.0
2025-03-18 15:10:00,58.84,58.95,58.81,58.92,133239.0,58.6568,58.7664,58.6269,58.7365,133239.0
2025-03-18 15:20:00,58.91,58.96,58.85,58.89,236492.0,58.7265,58.7764,58.6667,58.7066,236492.0
2025-03-18 15:30:00,58.9,58.97,58.85,58.9,203716.0,58.7166,58.7864,58.6667,58.7166,203716.0
2025-03-18 15:40:00,58.91,58.93,58.81,58.85,125854.0,58.7265,58.7465,58.6269,58.6667,125854.0
2025-03-18 15:50:00,58.85,58.96,58.79,58.83,624233.0,58.6667,58.7764,58.6069,58.6468,624233.0
2025-03-19 09:30:00,58.84,58.93,58.75,58.9,248685.0,58.6568,58.7465,58.567,58.7166,248685.0
2025-03-19 09:40:00,58.9,59.03,58.77,59.0,110396.0,58.7166,58.8462,58.587,58.8163,110396.0
2025-03-19 09:50:00,59.01,59.03,58.91,58.93,269620.0,58.8262,58.8462,58.7265,58.7465,269620.0
2025-03-19 10:00:00,58.93,59.16,58.92,59.15,118437.0,58.7465,58.9758,58.7365,58.9658,118437.0
2025-03-19 10:10:00,59.14,59.17,59.05,59.13,95435.0,58.9558,58.9857,58.8661,58.9459,95435.0
2025-03-19 10:20:00,59.14,59.16,59.08,59.09,266280.0,58.9558,58.9758,58.896,58.906,266280.0
2025-03-19 10:30:00,59.09,59.15,59.06,59.1,198900.0,58.906,58.9658,58.8761,58.916,198900.0
2025-03-19 10:40:00,59.11,59.13,59.04,59.12,111642.0,58.9259,58.9459,58.8561,58.9359,111642.0
2025-03-19 10:50:00,59.12,59.15,59.05,59.12,102356.0,58.9359,58.9658,58.8661,58.9359,102356.0
2025-03-19 11:00:00,59.12,59.18,59.1,59.17,39431.0,58.9359,58.9957,58.916,58.9857,39431.0
2025-03-19 11:10:00,59.17,59.23,59.11,59.13,59196.0,58.9857,59.0455,58.9259,58.9459,59196.0
2025-03-19 11:20:00,59.12,59.21,59.12,59.16,115296.0,58.9359,59.0256,58.9359,58.9758,115296.0
2025-03-19 11:30:00,59.16,59.23,59.12,59.19,68231.0,58.9758,59.0455,58.9359,59.0057,68231.0
2025-03-19 11:40:00,59.19,59.26,59.18,59.26,88766.0,59.0057,59.0755,58.9957,59.0755,88766.0
2025-03-19 11:50:00,59.27,59.34,59.25,59.28,39180.0,59.0854,59.1552,59.0655,59.0954,39180.0
2025-03-19 12:00:00,59.28,59.35,59.27,59.33,111023.0,59.0954,59.1652,59.0854,59.1452,111023.0
2025-03-19 12:10:00,59.33,59.33,59.24,59.27,152669.0,59.1452,59.1452,59.0555,59.0854,152669.0
2025-03-19 12:20:00,59.27,59.31,59.25,59.3,62226.0,59.0854,59.1253,59.0655,59.1153,62226.0
2025-03-19 12:30:00,59.3,59.32,59.25,59.31,83234.0,59.1153,59.1353,59.0655,59.1253,83234.0
2025-03-19 12:40:00,59.3,59.35,59.28,59.32,709567.0,59.1153,59.1652,59.0954,59.1353,709567.0
2025-03-19 12:50:00,59.32,59.38,59.26,59.29,152519.0,59.1353,59.1951,59.0755,59.1054,152519.0
2025-03-19 13:00:00,59.28,59.32,59.18,59.2,112933.0,59.0954,59.1353,58.9957,59.0156,112933.0
2025-03-19 13:10:00,59.2,59.22,59.1,59.14,83902.0,59.0156,59.0356,58.916,58.9558,83902.0
2025-03-19 13:20:00,59.13,59.14,59.07,59.09,97745.0,58.9459,58.9558,58.886,58.906,97745.0
2025-03-19 13:30:00,59.09,59.2,59.05,59.19,59077.0,58.906,59.0156,58.8661,59.0057,59077.0
2025-03-19 13:40:00,59.18,59.18,58.97,59.0,71158.0,58.9957,58.9957,58.7864,58.8163,71158.0
2025-03-19 13:50:00,59.01,59.07,59.0,59.01,101781.0,58.8262,58.886,58.8163,58.8262,101781.0
2025-03-19 14:00:00,58.9,59.22,58.85,59.18,544297.0,58.7166,59.0356,58.6667,58.9957,544297.0
2025-03-19 14:10:00,59.18,59.35,59.18,59.28,164761.0,58.9957,59.1652,58.9957,59.0954,164761.0
2025-03-19 14:20:00,59.29,59.33,59.2,59.22,186747.0,59.1054,59.1452,59.0156,59.0356,186747.0
2025-03-19 14:30:00,59.23,59.47,59.22,59.36,182604.0,59.0455,59.2848,59.0356,59.1751,182604.0
2025-03-19 14:40:00,59.36,59.58,59.32,59.49,396869.0,59.1751,59.3945,59.1353,59.3047,396869.0
2025-03-19 14:50:00,59.49,59.73,59.48,59.68,176404.0,59.3047,59.544,59.2948,59.4941,176404.0
2025-03-19 15:00:00,59.66,59.86,59.66,59.85,279922.0,59.4742,59.6736,59.4742,59.6636,279922.0
2025-03-19 15:10:00,59.85,59.88,59.71,59.73,297786.0,59.6636,59.6935,59.5241,59.544,297786.0
2025-03-19 15:20:00,59.73,59.75,59.38,59.46,326369.0,59.544,59.5639,59.1951,59.2748,326369.0
2025-03-19 15:30:00,59.45,59.65,59.42,59.61,202778.0,59.2649,59.4642,59.235,59.4244,202778.0
2025-03-19 15:40:00,59.6,59.75,59.58,59.64,194611.0,59.4144,59.5639,59.3945,59.4543,194611.0
2025-03-19 15:50:00,59.63,59.63,59.47,59.55,321996.0,59.4443,59.4443,59.2848,59.3646,321996.0
2025-03-20 09:30:00,59.07,59.2,59.05,59.1,496699.0,58.886,59.0156,58.8661,58.916,496699.0
2025-03-20 09:40:00,59.11,59.3,59.08,59.28,117599.0,58.9259,59.1153,58.896,59.0954,117599.0
2025-03-20 09:50:00,59.27,59.5,59.25,59.46,193542.0,59.0854,59.3147,59.0655,59.2748,193542.0
2025-03-20 10:00:00,59.45,59.69,59.44,59.6,196923.0,59.2649,59.5041,59.2549,59.4144,196923.0
2025-03-20 10:10:00,59.58,59.62,59.47,59.57,120113.0,59.3945,59.4343,59.2848,59.3845,120113.0
2025-03-20 10:20:00,59.57,59.75,59.54,59.66,208239.0,59.3845,59.5639,59.3546,59.4742,208239.0
2025-03-20 10:30:00,59.66,59.67,59.53,59.6,147630.0,59.4742,59.4842,59.3446,59.4144,147630.0
2025-03-20 10:40:00,59.59,59.72,59.58,59.69,149678.0,59.4044,59.534,59.3945,59.5041,149678.0
2025-03-20 10:50:00,59.67,59.67,59.59,59.64,118138.0,59.4842,59.4842,59.4044,59.4543,118138.0
2025-03-20 11:00:00,59.65,59.69,59.6,59.68,85118.0,59.4642,59.5041,59.4144,59.4941,85118.0
2025-03-20 11:10:00,59.69,59.72,59.65,59.65,66936.0,59.5041,59.534,59.4642,59.4642,66936.0
2025-03-20 11:20:00,59.65,59.7,59.63,59.69,58586.0,59.4642,59.5141,59.4443,59.5041,58586.0
2025-03-20 11:30:00,59.69,59.71,59.54,59.61,1689972.0,59.5041,59.5241,59.3546,59.4244,1689972.0
2025-03-20 11:40:00,59.61,59.72,59.61,59.7,121972.0,59.4244,59.534,59.4244,59.5141,121972.0
2025-03-20 11:50:00,59.69,59.69,59.55,59.56,69730.0,59.5041,59.5041,59.3646,59.3745,69730.0
2025-03-20 12:00:00,59.55,59.7,59.53,59.55,232119.0,59.3646,59.5141,59.3446,59.3646,232119.0
2025-03-20 12:10:00,59.56,59.56,59.47,59.5,145042.0,59.3745,59.3745,59.2848,59.3147,145042.0
2025-03-20 12:20:00,59.48,59.49,59.35,59.37,105775.0,59.2948,59.3047,59.1652,59.1851,105775.0
2025-03-20 12:30:00,59.38,59.44,59.34,59.4,188223.0,59.1951,59.2549,59.1552,59.215,188223.0
2025-03-20 12:40:00,59.39,59.4,59.26,59.27,245935.0,59.205,59.215,59.0755,59.0854,245935.0
2025-03-20 12:50:00,59.27,59.37,59.26,59.27,48711.0,59.0854,59.1851,59.0755,59.0854,48711.0
2025-03-20 13:00:00,59.26,59.43,59.26,59.41,87114.0,59.0755,59.2449,59.0755,59.225,87114.0
2025-03-20 13:10:00,59.43,59.44,59.35,59.4,55089.0,59.2449,59.2549,59.1652,59.215,55089.0
2025-03-20 13:20:00,59.4,59.4,59.15,59.16,79799.0,59.215,59.215,58.9658,58.9758,79799.0
2025-03-20 13:30:00,59.15,59.3,59.15,59.28,110048.0,58.9658,59.1153,58.9658,59.0954,110048.0
2025-03-20 13:40:00,59.29,59.34,59.22,59.28,91849.0,59.1054,59.1552,59.0356,59.0954,91849.0
2025-03-20 13:50:00,59.29,59.31,59.17,59.21,93201.0,59.1054,59.1253,58.9857,59.0256,93201.0
2025-03-20 14:00:00,59.21,59.25,59.19,59.23,80458.0,59.0256,59.0655,59.0057,59.0455,80458.0
2025-03-20 14:10:00,59.23,59.31,59.23,59.26,112436.0,59.0455,59.1253,59.0455,59.0755,112436.0
2025-03-20 14:20:00,59.25,59.25,59.1,59.11,111590.0,59.0655,59.0655,58.916,58.9259,111590.0
2025-03-20 14:30:00,59.1,59.2,59.08,59.19,109993.0,58.916,59.0156,58.896,59.0057,109993.0
2025-03-20 14:40:00,59.19,59.19,59.11,59.19,84858.0,59.0057,59.0057,58.9259,59.0057,84858.0
2025-03-20 14:50:00,59.19,59.32,59.15,59.17,77714.0,59.0057,59.1353,58.9658,58.9857,77714.0
2025-03-20 15:00:00,59.16,59.28,59.16,59.19,405958.0,58.9758,59.0954,58.9758,59.0057,405958.0
2025-03-20 15:10:00,59.19,59.28,59.19,59.25,171579.0,59.0057,59.0954,59.0057,59.0655,171579.0
2025-03-20 15:20:00,59.26,59.32,59.15,59.15,146473.0,59.0755,59.1353,58.9658,58.9658,146473.0
2025-03-20 15:30:00,59.16,59.27,59.16,59.2,231095.0,58.9758,59.0854,58.9758,59.0156,231095.0
2025-03-20 15:40:00,59.21,59.33,59.2,59.3,208682.0,59.0256,59.1452,59.0156,59.1153,208682.0
2025-03-20 15:50:00,59.3,59.3,59.09,59.14,659908.0,59.1153,59.1153,58.906,58.9558,659908.0
2025-03-21 09:30:00,58.5,58.62,58.37,58.42,428263.0,58.3178,58.4374,58.1882,58.2381,428263.0
2025-03-21 09:40:00,58.43,58.59,58.39,58.44,139844.0,58.248,58.4075,58.2082,58.258,139844.0
2025-03-21 09:50:00,58.44,58.51,58.3,58.49,131555.0,58.258,58.3278,58.1184,58.3079,131555.0
2025-03-21 10:00:00,58.48,58.48,58.26,58.26,179617.0,58.2979,58.2979,58.0786,58.0786,179617.0
2025-03-21 10:10:00,58.25,58.38,58.18,58.36,169374.0,58.0686,58.1982,57.9988,58.1783,169374.0
2025-03-21 10:20:00,58.37,58.47,58.31,58.42,188154.0,58.1882,58.2879,58.1284,58.2381,188154.0
2025-03-21 10:30:00,58.43,58.49,58.36,58.37,220952.0,58.248,58.3079,58.1783,58.1882,220952.0
2025-03-21 10:40:00,58.36,58.51,58.35,58.5,123666.0,58.1783,58.3278,58.1683,58.3178,123666.0
2025-03-21 10:50:00,58.49,58.64,58.49,58.64,69673.0,58.3079,58.4574,58.3079,58.4574,69673.0
2025-03-21 11:00:00,58.65,58.69,58.6,58.67,115905.0,58.4674,58.5072,58.4175,58.4873,115905.0
2025-03-21 11:10:00,58.65,58.68,58.5,58.53,135934.0,58.4674,58.4973,58.3178,58.3477,135934.0
2025-03-21 11:20:00,58.53,58.56,58.5,58.51,145925.0,58.3477,58.3776,58.3178,58.3278,145925.0
2025-03-21 11:30:00,58.5,58.6,58.48,58.52,110934.0,58.3178,58.4175,58.2979,58.3378,110934.0
2025-03-21 11:40:00,58.52,58.54,58.43,58.48,253774.0,58.3378,58.3577,58.248,58.2979,253774.0
2025-03-21 11:50:00,58.47,58.5,58.38,58.44,206064.0,58.2879,58.3178,58.1982,58.258,206064.0
2025-03-21 12:00:00,58.43,58.57,58.39,58.55,285661.0,58.248,58.3876,58.2082,58.3677,285661.0
2025-03-21 12:10:00,58.55,58.73,58.55,58.73,169214.0,58.3677,58.5471,58.3677,58.5471,169214.0
2025-03-21 12:20:00,58.72,58.8,58.71,58.76,246182.0,58.5371,58.6169,58.5272,58.577,246182.0
2025-03-21 12:30:00,58.76,58.78,58.65,58.71,219500.0,58.577,58.5969,58.4674,58.5272,219500.0
2025-03-21 12:40:00,58.71,58.81,58.68,58.8,217318.0,58.5272,58.6269,58.4973,58.6169,217318.0
2025-03-21 12:50:00,58.8,58.88,58.76,58.88,239561.0,58.6169,58.6966,58.577,58.6966,239561.0
2025-03-21 13:00:00,58.88,58.89,58.8,58.88,278732.0,58.6966,58.7066,58.6169,58.6966,278732.0
2025-03-21 13:10:00,58.88,58.89,58.79,58.8,262157.0,58.6966,58.7066,58.6069,58.6169,262157.0
2025-03-21 13:20:00,58.8,58.87,58.73,58.76,322131.0,58.6169,58.6867,58.5471,58.577,322131.0
2025-03-21 13:30:00,58.77,58.82,58.71,58.82,219691.0,58.587,58.6368,58.5272,58.6368,219691.0
2025-03-21 13:40:00,58.82,58.94,58.81,58.93,213317.0,58.6368,58.7565,58.6269,58.7465,213317.0
2025-03-21 13:50:00,58.93,58.95,58.81,58.82,262942.0,58.7465,58.7664,58.6269,58.6368,262942.0
2025-03-21 14:00:00,58.82,58.87,58.77,58.81,232093.0,58.6368,58.6867,58.587,58.6269,232093.0
2025-03-21 14:10:00,58.81,58.86,58.77,58.84,261140.0,58.6269,58.6767,58.587,58.6568,261140.0
2025-03-21 14:20:00,58.85,58.86,58.74,58.75,246962.0,58.6667,58.6767,58.5571,58.567,246962.0
2025-03-21 14:30:00,58.75,58.91,58.74,58.89,248157.0,58.567,58.7265,58.5571,58.7066,248157.0
2025-03-21 14:40:00,58.89,58.91,58.82,58.87,201187.0,58.7066,58.7265,58.6368,58.6867,201187.0
2025-03-21 14:50:00,58.87,58.89,58.79,58.84,255225.0,58.6867,58.7066,58.6069,58.6568,255225.0
2025-03-21 15:00:00,58.84,58.84,58.74,58.77,289415.0,58.6568,58.6568,58.5571,58.587,289415.0
2025-03-21 15:10:00,58.75,58.8,58.69,58.78,277145.0,58.567,58.6169,58.5072,58.5969,277145.0
2025-03-21 15:20:00,58.78,58.82,58.7,58.73,305878.0,58.5969,58.6368,58.5172,58.5471,305878.0
2025-03-21 15:30:00,58.73,58.84,58.71,58.77,234716.0,58.5471,58.6568,58.5272,58.587,234716.0
2025-03-21 15:40:00,58.76,58.79,58.68,58.78,173923.0,58.577,58.6069,58.4973,58.5969,173923.0
2025-03-21 15:50:00,58.79,58.86,58.74,58.8,1311712.0,58.6069,58.6767,58.5571,58.6169,1311712.0
2025-03-24 09:30:00,59.64,59.9,59.55,59.88,363762.0,59.4543,59.7135,59.3646,59.6935,363762.0
2025-03-24 09:40:00,59.88,59.99,59.85,59.91,180793.0,59.6935,59.8032,59.6636,59.7234,180793.0
2025-03-24 09:50:00,59.92,59.93,59.79,59.89,206358.0,59.7334,59.7434,59.6038,59.7035,206358.0
2025-03-24 10:00:00,59.89,59.93,59.83,59.91,77489.0,59.7035,59.7434,59.6437,59.7234,77489.0
2025-03-24 10:10:00,59.9,60.0,59.89,59.99,170223.0,59.7135,59.8131,59.7035,59.8032,170223.0
2025-03-24 10:20:00,59.98,60.02,59.95,59.98,176717.0,59.7932,59.8331,59.7633,59.7932,176717.0
2025-03-24 10:30:00,59.95,60.05,59.94,60.01,147809.0,59.7633,59.863,59.7533,59.8231,147809.0
2025-03-24 10:40:00,60.01,60.06,59.97,60.05,39847.0,59.8231,59.873,59.7832,59.863,39847.0
2025-03-24 10:50:00,60.06,60.15,60.06,60.15,175136.0,59.873,59.9627,59.873,59.9627,175136.0
2025-03-24 11:00:00,60.16,60.22,60.11,60.17,96579.0,59.9727,60.0325,59.9228,59.9826,96579.0
2025-03-24 11:10:00,60.17,60.22,60.14,60.21,59322.0,59.9826,60.0325,59.9527,60.0225,59322.0
2025-03-24 11:20:00,60.22,60.22,60.11,60.15,108975.0,60.0325,60.0325,59.9228,59.9627,108975.0
2025-03-24 11:30:00,60.15,60.15,60.1,60.1,46985.0,59.9627,59.9627,59.9128,59.9128,46985.0
2025-03-24 11:40:00,60.11,60.12,60.07,60.09,46555.0,59.9228,59.9328,59.8829,59.9029,46555.0
2025-03-24 11:50:00,60.09,60.17,60.09,60.14,52066.0,59.9029,59.9826,59.9029,59.9527,52066.0
2025-03-24 12:00:00,60.15,60.23,60.14,60.23,78841.0,59.9627,60.0424,59.9527,60.0424,78841.0
2025-03-24 12:10:00,60.23,60.26,60.16,60.16,106869.0,60.0424,60.0723,59.9727,59.9727,106869.0
2025-03-24 12:20:00,60.16,60.21,60.08,60.09,142497.0,59.9727,60.0225,59.8929,59.9029,142497.0
2025-03-24 12:30:00,60.08,60.12,60.03,60.05,71886.0,59.8929,59.9328,59.8431,59.863,71886.0
2025-03-24 12:40:00,60.04,60.07,59.98,60.02,55897.0,59.853,59.8829,59.7932,59.8331,55897.0
2025-03-24 12:50:00,60.05,60.05,59.99,60.01,140419.0,59.863,59.863,59.8032,59.8231,140419.0
2025-03-24 13:00:00,60.0,60.06,59.99,60.02,53732.0,59.8131,59.873,59.8032,59.8331,53732.0
2025-03-24 13:10:00,60.0,60.02,59.94,59.97,75359.0,59.8131,59.8331,59.7533,59.7832,75359.0
2025-03-24 13:20:00,59.95,60.03,59.93,60.02,64109.0,59.7633,59.8431,59.7434,59.8331,64109.0
2025-03-24 13:30:00,60.02,60.07,60.01,60.05,55072.0,59.8331,59.8829,59.8231,59.863,55072.0
2025-03-24 13:40:00,60.05,60.06,60.0,60.03,65672.0,59.863,59.873,59.8131,59.8431,65672.0
2025-03-24 13:50:00,60.03,60.04,59.98,60.0,28456.0,59.8431,59.853,59.7932,59.8131,28456.0
2025-03-24 14:00:00,60.0,60.01,59.89,59.92,187961.0,59.8131,59.8231,59.7035,59.7334,187961.0
2025-03-24 14:10:00,59.91,59.92,59.85,59.87,126134.0,59.7234,59.7334,59.6636,59.6836,126134.0
2025-03-24 14:20:00,59.87,59.88,59.82,59.85,122158.0,59.6836,59.6935,59.6337,59.6636,122158.0
2025-03-24 14:30:00,59.85,60.02,59.84,60.0,197109.0,59.6636,59.8331,59.6536,59.8131,197109.0
2025-03-24 14:40:00,60.0,60.09,59.98,60.06,301815.0,59.8131,59.9029,59.7932,59.873,301815.0
2025-03-24 14:50:00,60.05,60.1,60.04,60.09,113736.0,59.863,59.9128,59.853,59.9029,113736.0
2025-03-24 15:00:00,60.09,60.13,60.05,60.11,130372.0,59.9029,59.9427,59.863,59.9228,130372.0
2025-03-24 15:10:00,60.11,60.19,60.09,60.18,255123.0,59.9228,60.0026,59.9029,59.9926,255123.0
2025-03-24 15:20:00,60.17,60.19,60.12,60.13,132145.0,59.9826,60.0026,59.9328,59.9427,132145.0
2025-03-24 15:30:00,60.13,60.19,60.11,60.19,128493.0,59.9427,60.0026,59.9228,60.0026,128493.0
2025-03-24 15:40:00,60.18,60.31,60.17,60.31,212971.0,59.9926,60.1222,59.9826,60.1222,212971.0
2025-03-24 15:50:00,60.31,60.34,60.2,60.26,911231.0,60.1222,60.1521,60.0125,60.0723,911231.0
2025-03-25 09:30:00,60.34,60.53,60.29,60.38,380650.0,60.1521,60.3415,60.1022,60.192,380650.0
2025-03-25 09:40:00,60.39,60.4,60.22,60.22,89045.0,60.2019,60.2119,60.0325,60.0325,89045.0
2025-03-25 09:50:00,60.22,60.29,60.14,60.17,57930.0,60.0325,60.1022,59.9527,59.9826,57930.0
2025-03-25 10:00:00,60.18,60.23,60.08,60.23,134602.0,59.9926,60.0424,59.8929,60.0424,134602.0
2025-03-25 10:10:00,60.21,60.3,60.18,60.23,105574.0,60.0225,60.1122,59.9926,60.0424,105574.0
2025-03-25 10:20:00,60.23,60.3,60.21,60.27,49727.0,60.0424,60.1122,60.0225,60.0823,49727.0
2025-03-25 10:30:00,60.27,60.35,60.26,60.35,199459.0,60.0823,60.1621,60.0723,60.1621,199459.0
2025-03-25 10:40:00,60.36,60.36,60.28,60.32,85567.0,60.172,60.172,60.0923,60.1322,85567.0
2025-03-25 10:50:00,60.33,60.34,60.21,60.24,54352.0,60.1421,60.1521,60.0225,60.0524,54352.0
2025-03-25 11:00:00,60.24,60.29,60.23,60.26,135177.0,60.0524,60.1022,60.0424,60.0723,135177.0
2025-03-25 11:10:00,60.26,60.28,60.23,60.26,89755.0,60.0723,60.0923,60.0424,60.0723,89755.0
2025-03-25 11:20:00,60.26,60.31,60.25,60.27,68694.0,60.0723,60.1222,60.0624,60.0823,68694.0
2025-03-25 11:30:00,60.27,60.3,60.26,60.29,112887.0,60.0823,60.1122,60.0723,60.1022,112887.0
2025-03-25 11:40:00,60.3,60.33,60.21,60.21,86575.0,60.1122,60.1421,60.0225,60.0225,86575.0
2025-03-25 11:50:00,60.21,60.23,60.06,60.13,366466.0,60.0225,60.0424,59.873,59.9427,366466.0
2025-03-25 12:00:00,60.13,60.17,60.09,60.16,111279.0,59.9427,59.9826,59.9029,59.9727,111279.0
2025-03-25 12:10:00,60.16,60.17,60.12,60.14,217438.0,59.9727,59.9826,59.9328,59.9527,217438.0
2025-03-25 12:20:00,60.14,60.24,60.13,60.16,128721.0,59.9527,60.0524,59.9427,59.9727,128721.0
2025-03-25 12:30:00,60.16,60.18,60.11,60.14,85044.0,59.9727,59.9926,59.9228,59.9527,85044.0
2025-03-25 12:40:00,60.14,60.21,60.12,60.19,145222.0,59.9527,60.0225,59.9328,60.0026,145222.0
2025-03-25 12:50:00,60.19,60.22,60.16,60.2,49869.0,60.0026,60.0325,59.9727,60.0125,49869.0
2025-03-25 13:00:00,60.21,60.29,60.2,60.29,66237.0,60.0225,60.1022,60.0125,60.1022,66237.0
2025-03-25 13:10:00,60.29,60.29,60.2,60.23,78135.0,60.1022,60.1022,60.0125,60.0424,78135.0
2025-03-25 13:20:00,60.23,60.23,60.11,60.12,76827.0,60.0424,60.0424,59.9228,59.9328,76827.0
2025-03-25 13:30:00,60.12,60.2,60.12,60.18,91388.0,59.9328,60.0125,59.9328,59.9926,91388.0
2025-03-25 13:40:00,60.18,60.24,60.16,60.16,50214.0,59.9926,60.0524,59.9727,59.9727,50214.0
2025-03-25 13:50:00,60.17,60.18,60.12,60.12,89929.0,59.9826,59.9926,59.9328,59.9328,89929.0
2025-03-25 14:00:00,60.12,60.14,60.07,60.14,92485.0,59.9328,59.9527,59.8829,59.9527,92485.0
2025-03-25 14:10:00,60.15,60.18,60.12,60.15,45947.0,59.9627,59.9926,59.9328,59.9627,45947.0
2025-03-25 14:20:00,60.15,60.18,60.09,60.11,156020.0,59.9627,59.9926,59.9029,59.9228,156020.0
2025-03-25 14:30:00,60.13,60.13,60.04,60.06,94496.0,59.9427,59.9427,59.853,59.873,94496.0
2025-03-25 14:40:00,60.06,60.07,60.01,60.02,92038.0,59.873,59.8829,59.8231,59.8331,92038.0
2025-03-25 14:50:00,60.02,60.08,60.01,60.07,110439.0,59.8331,59.8929,59.8231,59.8829,110439.0
2025-03-25 15:00:00,60.07,60.17,60.05,60.11,101599.0,59.8829,59.9826,59.863,59.9228,101599.0
2025-03-25 15:10:00,60.11,60.13,60.06,60.1,105766.0,59.9228,59.9427,59.873,59.9128,105766.0
2025-03-25 15:20:00,60.1,60.1,60.02,60.03,137833.0,59.9128,59.9128,59.8331,59.8431,137833.0
2025-03-25 15:30:00,60.04,60.09,59.78,59.99,383265.0,59.853,59.9029,59.5938,59.8032,383265.0
2025-03-25 15:40:00,59.98,60.18,59.98,60.17,120003.0,59.7932,59.9926,59.7932,59.9826,120003.0
2025-03-25 15:50:00,60.18,60.19,60.05,60.11,379798.0,59.9926,60.0026,59.863,59.9228,379798.0
2025-03-26 09:30:00,60.21,60.42,60.21,60.42,292546.0,60.0225,60.2318,60.0225,60.2318,292546.0
2025-03-26 09:40:00,60.43,60.5,60.27,60.29,311943.0,60.2418,60.3116,60.0823,60.1022,311943.0
2025-03-26 09:50:00,60.29,60.29,60.11,60.18,256818.0,60.1022,60.1022,59.9228,59.9926,256818.0
2025-03-26 10:00:00,60.17,60.29,60.16,60.21,251280.0,59.9826,60.1022,59.9727,60.0225,251280.0
2025-03-26 10:10:00,60.2,60.3,60.2,60.22,119367.0,60.0125,60.1122,60.0125,60.0325,119367.0
2025-03-26 10:20:00,60.23,60.23,60.1,60.14,174576.0,60.0424,60.0424,59.9128,59.9527,174576.0
2025-03-26 10:30:00,60.12,60.24,60.12,60.21,78118.0,59.9328,60.0524,59.9328,60.0225,78118.0
2025-03-26 10:40:00,60.2,60.22,60.12,60.14,101861.0,60.0125,60.0325,59.9328,59.9527,101861.0
2025-03-26 10:50:00,60.15,60.22,60.11,60.13,381671.0,59.9627,60.0325,59.9228,59.9427,381671.0
2025-03-26 11:00:00,60.13,60.21,60.13,60.19,157904.0,59.9427,60.0225,59.9427,60.0026,157904.0
2025-03-26 11:10:00,60.19,60.21,60.13,60.15,64130.0,60.0026,60.0225,59.9427,59.9627,64130.0
2025-03-26 11:20:00,60.15,60.16,59.99,60.0,126312.0,59.9627,59.9727,59.8032,59.8131,126312.0
2025-03-26 11:30:00,60.02,60.13,60.01,60.12,133063.0,59.8331,59.9427,59.8231,59.9328,133063.0
2025-03-26 11:40:00,60.12,60.14,59.99,60.03,71159.0,59.9328,59.9527,59.8032,59.8431,71159.0
2025-03-26 11:50:00,60.03,60.03,59.85,59.93,304617.0,59.8431,59.8431,59.6636,59.7434,304617.0
2025-03-26 12:00:00,59.93,60.02,59.9,59.95,102255.0,59.7434,59.8331,59.7135,59.7633,102255.0
2025-03-26 12:10:00,59.95,59.98,59.91,59.92,135763.0,59.7633,59.7932,59.7234,59.7334,135763.0
2025-03-26 12:20:00,59.91,60.01,59.9,60.0,86447.0,59.7234,59.8231,59.7135,59.8131,86447.0
2025-03-26 12:30:00,60.01,60.05,59.95,59.98,204042.0,59.8231,59.863,59.7633,59.7932,204042.0
2025-03-26 12:40:00,59.98,60.02,59.94,60.01,68360.0,59.7932,59.8331,59.7533,59.8231,68360.0
2025-03-26 12:50:00,60.01,60.02,59.79,59.8,56896.0,59.8231,59.8331,59.6038,59.6138,56896.0
2025-03-26 13:00:00,59.8,59.85,59.79,59.83,195587.0,59.6138,59.6636,59.6038,59.6437,195587.0
2025-03-26 13:10:00,59.83,59.88,59.72,59.74,95542.0,59.6437,59.6935,59.534,59.554,95542.0
2025-03-26 13:20:00,59.74,59.78,59.65,59.67,100004.0,59.554,59.5938,59.4642,59.4842,100004.0
2025-03-26 13:30:00,59.66,59.67,59.55,59.6,115421.0,59.4742,59.4842,59.3646,59.4144,115421.0
2025-03-26 13:40:00,59.61,59.72,59.61,59.64,103181.0,59.4244,59.534,59.4244,59.4543,103181.0
2025-03-26 13:50:00,59.65,59.66,59.59,59.6,93325.0,59.4642,59.4742,59.4044,59.4144,93325.0
2025-03-26 14:00:00,59.61,59.68,59.6,59.68,89299.0,59.4244,59.4941,59.4144,59.4941,89299.0
2025-03-26 14:10:00,59.68,59.77,59.68,59.74,76443.0,59.4941,59.5839,59.4941,59.554,76443.0
2025-03-26 14:20:00,59.73,59.81,59.73,59.76,96856.0,59.544,59.6237,59.544,59.5739,96856.0
2025-03-26 14:30:00,59.75,59.8,59.68,59.71,93235.0,59.5639,59.6138,59.4941,59.5241,93235.0
2025-03-26 14:40:00,59.72,59.74,59.54,59.58,112353.0,59.534,59.554,59.3546,59.3945,112353.0
2025-03-26 14:50:00,59.59,59.6,59.55,59.58,139232.0,59.4044,59.4144,59.3646,59.3945,139232.0
2025-03-26 15:00:00,59.58,59.66,59.57,59.58,157589.0,59.3945,59.4742,59.3845,59.3945,157589.0
2025-03-26 15:10:00,59.58,59.68,59.55,59.67,99183.0,59.3945,59.4941,59.3646,59.4842,99183.0
2025-03-26 15:20:00,59.67,59.74,59.61,59.62,188044.0,59.4842,59.554,59.4244,59.4343,188044.0
2025-03-26 15:30:00,59.63,59.68,59.6,59.63,158261.0,59.4443,59.4941,59.4144,59.4443,158261.0
2025-03-26 15:40:00,59.63,59.77,59.62,59.77,128546.0,59.4443,59.5839,59.4343,59.5839,128546.0
2025-03-26 15:50:00,59.77,59.81,59.69,59.73,595657.0,59.5839,59.6237,59.5041,59.544,595657.0
2025-03-27 09:30:00,59.54,59.62,59.12,59.13,279927.0,59.3546,59.4343,58.9359,58.9459,279927.0
2025-03-27 09:40:00,59.13,59.24,59.01,59.21,350875.0,58.9459,59.0555,58.8262,59.0256,350875.0
2025-03-27 09:50:00,59.22,59.45,59.21,59.44,327000.0,59.0356,59.2649,59.0256,59.2549,327000.0
2025-03-27 10:00:00,59.42,59.54,59.42,59.5,179021.0,59.235,59.3546,59.235,59.3147,179021.0
2025-03-27 10:10:00,59.49,59.67,59.38,59.67,223291.0,59.3047,59.4842,59.1951,59.4842,223291.0
2025-03-27 10:20:00,59.65,59.66,59.56,59.65,145168.0,59.4642,59.4742,59.3745,59.4642,145168.0
2025-03-27 10:30:00,59.65,59.78,59.62,59.76,77343.0,59.4642,59.5938,59.4343,59.5739,77343.0
2025-03-27 10:40:00,59.76,59.8,59.7,59.72,97808.0,59.5739,59.6138,59.5141,59.534,97808.0
2025-03-27 10:50:00,59.72,59.74,59.63,59.69,124988.0,59.534,59.554,59.4443,59.5041,124988.0
2025-03-27 11:00:00,59.71,59.74,59.63,59.63,151517.0,59.5241,59.554,59.4443,59.4443,151517.0
2025-03-27 11:10:00,59.63,59.75,59.62,59.73,129192.0,59.4443,59.5639,59.4343,59.544,129192.0
2025-03-27 11:20:00,59.73,59.73,59.56,59.57,88384.0,59.544,59.544,59.3745,59.3845,88384.0
2025-03-27 11:30:00,59.57,59.57,59.33,59.37,132320.0,59.3845,59.3845,59.1452,59.1851,132320.0
2025-03-27 11:40:00,59.37,59.37,59.27,59.28,116891.0,59.1851,59.1851,59.0854,59.0954,116891.0
2025-03-27 11:50:00,59.28,59.35,59.26,59.27,113844.0,59.0954,59.1652,59.0755,59.0854,113844.0
2025-03-27 12:00:00,59.28,59.46,59.25,59.45,108869.0,59.0954,59.2748,59.0655,59.2649,108869.0
2025-03-27 12:10:00,59.45,59.52,59.39,59.51,102248.0,59.2649,59.3346,59.205,59.3247,102248.0
2025-03-27 12:20:00,59.51,59.53,59.4,59.42,55592.0,59.3247,59.3446,59.215,59.235,55592.0
2025-03-27 12:30:00,59.42,59.48,59.32,59.35,76068.0,59.235,59.2948,59.1353,59.1652,76068.0
2025-03-27 12:40:00,59.34,59.38,59.2,59.2,45408.0,59.1552,59.1951,59.0156,59.0156,45408.0
2025-03-27 12:50:00,59.19,59.2,59.08,59.09,164701.0,59.0057,59.0156,58.896,58.906,164701.0
2025-03-27 13:00:00,59.09,59.23,59.07,59.23,3394247.0,58.906,59.0455,58.886,59.0455,3394247.0
2025-03-27 13:10:00,59.21,59.33,59.19,59.3,104809.0,59.0256,59.1452,59.0057,59.1153,104809.0
2025-03-27 13:20:00,59.3,59.34,59.2,59.2,119856.0,59.1153,59.1552,59.0156,59.0156,119856.0
2025-03-27 13:30:00,59.2,59.25,59.15,59.2,98860.0,59.0156,59.0655,58.9658,59.0156,98860.0
2025-03-27 13:40:00,59.19,59.23,59.15,59.22,91234.0,59.0057,59.0455,58.9658,59.0356,91234.0
2025-03-27 13:50:00,59.23,59.26,59.09,59.15,85741.0,59.0455,59.0755,58.906,58.9658,85741.0
2025-03-27 14:00:00,59.14,59.32,59.14,59.29,157830.0,58.9558,59.1353,58.9558,59.1054,157830.0
2025-03-27 14:10:00,59.29,59.36,59.26,59.3,102634.0,59.1054,59.1751,59.0755,59.1153,102634.0
2025-03-27 14:20:00,59.29,59.34,59.25,59.27,83140.0,59.1054,59.1552,59.0655,59.0854,83140.0
2025-03-27 14:30:00,59.26,59.32,59.22,59.3,110213.0,59.0755,59.1353,59.0356,59.1153,110213.0
2025-03-27 14:40:00,59.29,59.38,59.29,59.37,119495.0,59.1054,59.1951,59.1054,59.1851,119495.0
2025-03-27 14:50:00,59.37,59.42,59.24,59.24,145436.0,59.1851,59.235,59.0555,59.0555,145436.0
2025-03-27 15:00:00,59.23,59.39,59.23,59.39,138591.0,59.0455,59.205,59.0455,59.205,138591.0
2025-03-27 15:10:00,59.38,59.51,59.37,59.49,203890.0,59.1951,59.3247,59.1851,59.3047,203890.0
2025-03-27 15:20:00,59.49,59.57,59.49,59.55,82875.0,59.3047,59.3845,59.3047,59.3646,82875.0
2025-03-27 15:30:00,59.55,59.56,59.4,59.4,152619.0,59.3646,59.3745,59.215,59.215,152619.0
2025-03-27 15:40:00,59.4,59.44,59.33,59.38,394628.0,59.215,59.2549,59.1452,59.1951,394628.0
2025-03-27 15:50:00,59.38,59.38,59.21,59.28,857699.0,59.1951,59.1951,59.0256,59.0954,857699.0
2025-03-28 09:30:00,59.11,59.25,59.05,59.21,195466.0,58.9259,59.0655,58.8661,59.0256,195466.0
2025-03-28 09:40:00,59.21,59.21,58.88,58.92,295449.0,59.0256,59.0256,58.6966,58.7365,295449.0
2025-03-28 09:50:00,58.94,58.94,58.73,58.75,67034.0,58.7565,58.7565,58.5471,58.567,67034.0
2025-03-28 10:00:00,58.73,58.9,58.61,58.68,289090.0,58.5471,58.7166,58.4275,58.4973,289090.0
2025-03-28 10:10:00,58.66,58.7,58.53,58.54,143271.0,58.4773,58.5172,58.3477,58.3577,143271.0
2025-03-28 10:20:00,58.57,58.57,58.39,58.39,84719.0,58.3876,58.3876,58.2082,58.2082,84719.0
2025-03-28 10:30:00,58.39,58.46,58.27,58.4,201846.0,58.2082,58.2779,58.0885,58.2181,201846.0
2025-03-28 10:40:00,58.41,58.42,58.27,58.28,119768.0,58.2281,58.2381,58.0885,58.0985,119768.0
2025-03-28 10:50:00,58.27,58.36,58.22,58.22,151203.0,58.0885,58.1783,58.0387,58.0387,151203.0
2025-03-28 11:00:00,58.22,58.28,58.16,58.2,160742.0,58.0387,58.0985,57.9789,58.0188,160742.0
2025-03-28 11:10:00,58.19,58.32,58.19,58.23,234163.0,58.0088,58.1384,58.0088,58.0487,234163.0
2025-03-28 11:20:00,58.23,58.33,58.22,58.28,88905.0,58.0487,58.1484,58.0387,58.0985,88905.0
2025-03-28 11:30:00,58.29,58.43,58.26,58.42,73156.0,58.1085,58.248,58.0786,58.2381,73156.0
2025-03-28 11:40:00,58.41,58.43,58.32,58.37,51515.0,58.2281,58.248,58.1384,58.1882,51515.0
2025-03-28 11:50:00,58.37,58.38,58.24,58.24,62071.0,58.1882,58.1982,58.0586,58.0586,62071.0
2025-03-28 12:00:00,58.24,58.37,58.24,58.31,58571.0,58.0586,58.1882,58.0586,58.1284,58571.0
2025-03-28 12:10:00,58.3,58.33,58.18,58.2,96906.0,58.1184,58.1484,57.9988,58.0188,96906.0
2025-03-28 12:20:00,58.21,58.22,58.14,58.14,74381.0,58.0287,58.0387,57.9589,57.9589,74381.0
2025-03-28 12:30:00,58.14,58.25,58.14,58.22,89208.0,57.9589,58.0686,57.9589,58.0387,89208.0
2025-03-28 12:40:00,58.21,58.26,58.18,58.22,67863.0,58.0287,58.0786,57.9988,58.0387,67863.0
2025-03-28 12:50:00,58.22,58.28,58.15,58.17,60161.0,58.0387,58.0985,57.9689,57.9888,60161.0
2025-03-28 13:00:00,58.15,58.15,58.02,58.02,68823.0,57.9689,57.9689,57.8393,57.8393,68823.0
2025-03-28 13:10:00,58.01,58.06,57.98,58.04,224984.0,57.8293,57.8792,57.7994,57.8593,224984.0
2025-03-28 13:20:00,58.03,58.05,57.94,57.95,78556.0,57.8493,57.8692,57.7596,57.7695,78556.0
2025-03-28 13:30:00,57.94,58.0,57.92,57.99,67505.0,57.7596,57.8194,57.7396,57.8094,67505.0
2025-03-28 13:40:00,58.0,58.08,57.97,58.02,75639.0,57.8194,57.8991,57.7895,57.8393,75639.0
2025-03-28 13:50:00,58.02,58.12,58.0,58.12,74119.0,57.8393,57.939,57.8194,57.939,74119.0
2025-03-28 14:00:00,58.11,58.17,58.09,58.17,73526.0,57.929,57.9888,57.9091,57.9888,73526.0
2025-03-28 14:10:00,58.16,58.2,58.12,58.15,101876.0,57.9789,58.0188,57.939,57.9689,101876.0
2025-03-28 14:20:00,58.16,58.16,58.01,58.04,137375.0,57.9789,57.9789,57.8293,57.8593,137375.0
2025-03-28 14:30:00,58.05,58.1,58.0,58.01,93372.0,57.8692,57.9191,57.8194,57.8293,93372.0
2025-03-28 14:40:00,58.0,58.05,57.99,58.03,120275.0,57.8194,57.8692,57.8094,57.8493,120275.0
2025-03-28 14:50:00,58.03,58.16,58.01,58.14,83438.0,57.8493,57.9789,57.8293,57.9589,83438.0
2025-03-28 15:00:00,58.14,58.25,58.13,58.23,131393.0,57.9589,58.0686,57.949,58.0487,131393.0
2025-03-28 15:10:00,58.23,58.25,58.16,58.21,335221.0,58.0487,58.0686,57.9789,58.0287,335221.0
2025-03-28 15:20:00,58.21,58.23,58.1,58.11,95233.0,58.0287,58.0487,57.9191,57.929,95233.0
2025-03-28 15:30:00,58.11,58.12,58.05,58.07,125705.0,57.929,57.939,57.8692,57.8892,125705.0
2025-03-28 15:40:00,58.07,58.24,58.02,58.24,138204.0,57.8892,58.0586,57.8393,58.0586,138204.0
2025-03-28 15:50:00,58.25,58.29,58.12,58.21,567022.0,58.0686,58.1085,57.939,58.0287,567022.0
2025-03-31 09:30:00,57.51,57.71,57.49,57.55,342410.0,57.3309,57.5303,57.311,57.3708,342410.0
2025-03-31 09:40:00,57.55,57.55,57.12,57.25,310014.0,57.3708,57.3708,56.9421,57.0717,310014.0
2025-03-31 09:50:00,57.23,57.71,57.21,57.59,282339.0,57.0518,57.5303,57.0318,57.4107,282339.0
2025-03-31 10:00:00,57.61,57.81,57.61,57.79,440059.0,57.4306,57.63,57.4306,57.61,440059.0
2025-03-31 10:10:00,57.79,57.8,57.6,57.62,209713.0,57.61,57.62,57.4206,57.4406,209713.0
2025-03-31 10:20:00,57.61,57.67,57.54,57.61,181403.0,57.4306,57.4904,57.3608,57.4306,181403.0
2025-03-31 10:30:00,57.62,57.92,57.61,57.9,185726.0,57.4406,57.7396,57.4306,57.7197,185726.0
2025-03-31 10:40:00,57.89,57.93,57.81,57.87,89347.0,57.7097,57.7496,57.63,57.6898,89347.0
2025-03-31 10:50:00,57.87,57.88,57.76,57.81,116360.0,57.6898,57.6998,57.5801,57.63,116360.0
2025-03-31 11:00:00,57.85,57.95,57.84,57.9,87547.0,57.6698,57.7695,57.6599,57.7197,87547.0
2025-03-31 11:10:00,57.89,58.01,57.88,57.99,123097.0,57.7097,57.8293,57.6998,57.8094,123097.0
2025-03-31 11:20:00,57.99,58.05,57.96,57.96,133763.0,57.8094,57.8692,57.7795,57.7795,133763.0
2025-03-31 11:30:00,57.96,58.04,57.91,58.03,77356.0,57.7795,57.8593,57.7297,57.8493,77356.0
2025-03-31 11:40:00,58.02,58.06,57.97,58.02,106541.0,57.8393,57.8792,57.7895,57.8393,106541.0
2025-03-31 11:50:00,58.02,58.02,57.92,57.96,115496.0,57.8393,57.8393,57.7396,57.7795,115496.0
2025-03-31 12:00:00,57.96,57.99,57.82,57.82,241584.0,57.7795,57.8094,57.6399,57.6399,241584.0
2025-03-31 12:10:00,57.84,57.88,57.72,57.88,269300.0,57.6599,57.6998,57.5402,57.6998,269300.0
2025-03-31 12:20:00,57.88,58.05,57.82,58.05,240987.0,57.6998,57.8692,57.6399,57.8692,240987.0
2025-03-31 12:30:00,58.05,58.05,57.97,58.02,248438.0,57.8692,57.8692,57.7895,57.8393,248438.0
2025-03-31 12:40:00,58.02,58.08,57.97,58.0,541556.0,57.8393,57.8991,57.7895,57.8194,541556.0
2025-03-31 12:50:00,57.99,58.05,57.91,57.91,265998.0,57.8094,57.8692,57.7297,57.7297,265998.0
2025-03-31 13:00:00,57.92,58.08,57.9,58.08,272114.0,57.7396,57.8991,57.7197,57.8991,272114.0
2025-03-31 13:10:00,58.09,58.12,57.93,57.94,221065.0,57.9091,57.939,57.7496,57.7596,221065.0
2025-03-31 13:20:00,57.93,57.94,57.83,57.94,284551.0,57.7496,57.7596,57.6499,57.7596,284551.0
2025-03-31 13:30:00,57.94,58.03,57.9,58.0,240269.0,57.7596,57.8493,57.7197,57.8194,240269.0
2025-03-31 13:40:00,58.01,58.01,57.87,57.91,203636.0,57.8293,57.8293,57.6898,57.7297,203636.0
2025-03-31 13:50:00,57.92,58.02,57.89,57.93,239119.0,57.7396,57.8393,57.7097,57.7496,239119.0
2025-03-31 14:00:00,57.92,58.27,57.91,58.26,348514.0,57.7396,58.0885,57.7297,58.0786,348514.0
2025-03-31 14:10:00,58.26,58.34,58.2,58.31,337575.0,58.0786,58.1583,58.0188,58.1284,337575.0
2025-03-31 14:20:00,58.31,58.31,58.21,58.27,330953.0,58.1284,58.1284,58.0287,58.0885,330953.0
2025-03-31 14:30:00,58.26,58.37,58.25,58.35,377260.0,58.0786,58.1882,58.0686,58.1683,377260.0
2025-03-31 14:40:00,58.34,58.43,58.25,58.33,459608.0,58.1583,58.248,58.0686,58.1484,459608.0
2025-03-31 14:50:00,58.33,58.42,58.27,58.28,267839.0,58.1484,58.2381,58.0885,58.0985,267839.0
2025-03-31 15:00:00,58.27,58.46,58.27,58.42,321953.0,58.0885,58.2779,58.0885,58.2381,321953.0
2025-03-31 15:10:00,58.41,58.51,58.39,58.47,336982.0,58.2281,58.3278,58.2082,58.2879,336982.0
2025-03-31 15:20:00,58.47,58.55,58.26,58.29,430415.0,58.2879,58.3677,58.0786,58.1085,430415.0
2025-03-31 15:30:00,58.3,58.49,58.27,58.42,411234.0,58.1184,58.3079,58.0885,58.2381,411234.0
2025-03-31 15:40:00,58.43,58.68,58.39,58.45,564925.0,58.248,58.4973,58.2082,58.268,564925.0
2025-03-31 15:50:00,58.44,58.48,58.27,58.34,1595386.0,58.258,58.2979,58.0885,58.1583,1595386.0
2025-04-01 09:30:00,58.29,58.29,57.92,58.07,553545.0,58.1085,58.1085,57.7396,57.8892,553545.0
2025-04-01 09:40:00,58.08,58.29,57.97,58.28,298825.0,57.8991,58.1085,57.7895,58.0985,298825.0
2025-04-01 09:50:00,58.28,58.29,58.03,58.03,314425.0,58.0985,58.1085,57.8493,57.8493,314425.0
2025-04-01 10:00:00,58.05,58.13,57.82,57.87,349972.0,57.8692,57.949,57.6399,57.6898,349972.0
2025-04-01 10:10:00,57.87,57.89,57.71,57.73,282677.0,57.6898,57.7097,57.5303,57.5502,282677.0
2025-04-01 10:20:00,57.72,57.86,57.64,57.79,307677.0,57.5402,57.6798,57.4605,57.61,307677.0
2025-04-01 10:30:00,57.78,58.12,57.76,58.05,297940.0,57.6001,57.939,57.5801,57.8692,297940.0
2025-04-01 10:40:00,58.04,58.21,58.02,58.14,437051.0,57.8593,58.0287,57.8393,57.9589,437051.0
2025-04-01 10:50:00,58.14,58.35,58.13,58.35,320559.0,57.9589,58.1683,57.949,58.1683,320559.0
2025-04-01 11:00:00,58.34,58.54,58.32,58.53,291359.0,58.1583,58.3577,58.1384,58.3477,291359.0
2025-04-01 11:10:00,58.52,58.76,58.49,58.69,292125.0,58.3378,58.577,58.3079,58.5072,292125.0
2025-04-01 11:20:00,58.67,58.73,58.6,58.61,304936.0,58.4873,58.5471,58.4175,58.4275,304936.0
2025-04-01 11:30:00,58.6,58.66,58.54,58.64,190465.0,58.4175,58.4773,58.3577,58.4574,190465.0
2025-04-01 11:40:00,58.63,58.76,58.58,58.72,190100.0,58.4474,58.577,58.3976,58.5371,190100.0
2025-04-01 11:50:00,58.74,58.77,58.67,58.76,122840.0,58.5571,58.587,58.4873,58.577,122840.0
2025-04-01 12:00:00,58.77,58.86,58.74,58.82,61019.0,58.587,58.6767,58.5571,58.6368,61019.0
2025-04-01 12:10:00,58.82,58.88,58.79,58.86,105906.0,58.6368,58.6966,58.6069,58.6767,105906.0
2025-04-01 12:20:00,58.85,58.88,58.61,58.61,222444.0,58.6667,58.6966,58.4275,58.4275,222444.0
2025-04-01 12:30:00,58.62,58.66,58.46,58.47,95660.0,58.4374,58.4773,58.2779,58.2879,95660.0
2025-04-01 12:40:00,58.48,58.53,58.41,58.47,93878.0,58.2979,58.3477,58.2281,58.2879,93878.0
2025-04-01 12:50:00,58.48,58.65,58.48,58.59,185452.0,58.2979,58.4674,58.2979,58.4075,185452.0
2025-04-01 13:00:00,58.58,58.63,58.53,58.57,80895.0,58.3976,58.4474,58.3477,58.3876,80895.0
2025-04-01 13:10:00,58.56,58.63,58.51,58.51,165034.0,58.3776,58.4474,58.3278,58.3278,165034.0
2025-04-01 13:20:00,58.52,58.54,58.42,58.44,45861.0,58.3378,58.3577,58.2381,58.258,45861.0
2025-04-01 13:30:00,58.44,58.51,58.41,58.48,67168.0,58.258,58.3278,58.2281,58.2979,67168.0
2025-04-01 13:40:00,58.49,58.58,58.45,58.52,59385.0,58.3079,58.3976,58.268,58.3378,59385.0
2025-04-01 13:50:00,58.52,58.57,58.42,58.43,104032.0,58.3378,58.3876,58.2381,58.248,104032.0
2025-04-01 14:00:00,58.43,58.44,58.23,58.23,171009.0,58.248,58.258,58.0487,58.0487,171009.0
2025-04-01 14:10:00,58.25,58.29,58.19,58.21,133210.0,58.0686,58.1085,58.0088,58.0287,133210.0
2025-04-01 14:20:00,58.21,58.22,58.13,58.17,120339.0,58.0287,58.0387,57.949,57.9888,120339.0
2025-04-01 14:30:00,58.16,58.25,58.13,58.13,94156.0,57.9789,58.0686,57.949,57.949,94156.0
2025-04-01 14:40:00,58.14,58.21,58.14,58.15,88508.0,57.9589,58.0287,57.9589,57.9689,88508.0
2025-04-01 14:50:00,58.14,58.31,58.08,58.28,193243.0,57.9589,58.1284,57.8991,58.0985,193243.0
2025-04-01 15:00:00,58.27,58.41,58.25,58.34,326433.0,58.0885,58.2281,58.0686,58.1583,326433.0
2025-04-01 15:10:00,58.34,58.47,58.31,58.4,206749.0,58.1583,58.2879,58.1284,58.2181,206749.0
2025-04-01 15:20:00,58.41,58.5,58.38,58.42,183939.0,58.2281,58.3178,58.1982,58.2381,183939.0
2025-04-01 15:30:00,58.42,58.56,58.38,58.52,247346.0,58.2381,58.3776,58.1982,58.3378,247346.0
2025-04-01 15:40:00,58.51,58.59,58.51,58.59,180607.0,58.3278,58.4075,58.3278,58.4075,180607.0
2025-04-01 15:50:00,58.6,58.74,58.51,58.66,871882.0,58.4175,58.5571,58.3278,58.4773,871882.0
2025-04-02 09:30:00,58.04,58.6,57.95,58.59,320085.0,57.8593,58.4175,57.7695,58.4075,320085.0
2025-04-02 09:40:00,58.56,58.63,58.48,58.63,132017.0,58.3776,58.4474,58.2979,58.4474,132017.0
2025-04-02 09:50:00,58.63,58.72,58.46,58.48,141811.0,58.4474,58.5371,58.2779,58.2979,141811.0
2025-04-02 10:00:00,58.46,58.74,58.44,58.62,109142.0,58.2779,58.5571,58.258,58.4374,109142.0
2025-04-02 10:10:00,58.64,58.76,58.55,58.76,90259.0,58.4574,58.577,58.3677,58.577,90259.0
2025-04-02 10:20:00,58.76,58.86,58.69,58.86,470704.0,58.577,58.6767,58.5072,58.6767,470704.0
2025-04-02 10:30:00,58.85,58.92,58.8,58.86,88503.0,58.6667,58.7365,58.6169,58.6767,88503.0
2025-04-02 10:40:00,58.85,58.92,58.82,58.92,126874.0,58.6667,58.7365,58.6368,58.7365,126874.0
2025-04-02 10:50:00,58.91,59.06,58.89,59.02,144858.0,58.7265,58.8761,58.7066,58.8362,144858.0
2025-04-02 11:00:00,59.01,59.02,58.94,59.01,78788.0,58.8262,58.8362,58.7565,58.8262,78788.0
2025-04-02 11:10:00,59.02,59.02,58.88,58.97,83868.0,58.8362,58.8362,58.6966,58.7864,83868.0
2025-04-02 11:20:00,58.98,59.2,58.97,59.17,198176.0,58.7963,59.0156,58.7864,58.9857,198176.0
2025-04-02 11:30:00,59.16,59.27,59.13,59.24,164837.0,58.9758,59.0854,58.9459,59.0555,164837.0
2025-04-02 11:40:00,59.26,59.28,59.06,59.09,281504.0,59.0755,59.0954,58.8761,58.906,281504.0
2025-04-02 11:50:00,59.09,59.17,59.03,59.13,142087.0,58.906,58.9857,58.8462,58.9459,142087.0
2025-04-02 12:00:00,59.12,59.2,59.12,59.2,46972.0,58.9359,59.0156,58.9359,59.0156,46972.0
2025-04-02 12:10:00,59.19,59.36,59.18,59.3,65635.0,59.0057,59.1751,58.9957,59.1153,65635.0
2025-04-02 12:20:00,59.32,59.39,59.27,59.39,36550.0,59.1353,59.205,59.0854,59.205,36550.0
2025-04-02 12:30:00,59.39,59.41,59.29,59.34,193308.0,59.205,59.225,59.1054,59.1552,193308.0
2025-04-02 12:40:00,59.35,59.52,59.29,59.52,132348.0,59.1652,59.3346,59.1054,59.3346,132348.0
2025-04-02 12:50:00,59.51,59.56,59.45,59.51,409606.0,59.3247,59.3745,59.2649,59.3247,409606.0
2025-04-02 13:00:00,59.51,59.65,59.51,59.6,224778.0,59.3247,59.4642,59.3247,59.4144,224778.0
2025-04-02 13:10:00,59.61,59.74,59.6,59.69,164733.0,59.4244,59.554,59.4144,59.5041,164733.0
2025-04-02 13:20:00,59.68,59.68,59.59,59.63,139077.0,59.4941,59.4941,59.4044,59.4443,139077.0
2025-04-02 13:30:00,59.62,59.63,59.46,59.48,203796.0,59.4343,59.4443,59.2748,59.2948,203796.0
2025-04-02 13:40:00,59.52,59.52,59.26,59.28,100887.0,59.3346,59.3346,59.0755,59.0954,100887.0
2025-04-02 13:50:00,59.27,59.35,59.2,59.33,96721.0,59.0854,59.1652,59.0156,59.1452,96721.0
2025-04-02 14:00:00,59.32,59.37,59.2,59.22,136798.0,59.1353,59.1851,59.0156,59.0356,136798.0
2025-04-02 14:10:00,59.22,59.3,59.18,59.21,88356.0,59.0356,59.1153,58.9957,59.0256,88356.0
2025-04-02 14:20:00,59.22,59.26,59.06,59.07,85046.0,59.0356,59.0755,58.8761,58.886,85046.0
2025-04-02 14:30:00,59.05,59.36,59.05,59.36,115519.0,58.8661,59.1751,58.8661,59.1751,115519.0
2025-04-02 14:40:00,59.36,59.45,59.33,59.37,102358.0,59.1751,59.2649,59.1452,59.1851,102358.0
2025-04-02 14:50:00,59.37,59.37,59.13,59.14,150019.0,59.1851,59.1851,58.9459,58.9558,150019.0
2025-04-02 15:00:00,59.14,59.34,59.14,59.29,231271.0,58.9558,59.1552,58.9558,59.1054,231271.0
2025-04-02 15:10:00,59.29,59.31,59.18,59.23,172901.0,59.1054,59.1253,58.9957,59.0455,172901.0
2025-04-02 15:20:00,59.23,59.38,59.22,59.33,196488.0,59.0455,59.1951,59.0356,59.1452,196488.0
2025-04-02 15:30:00,59.34,59.46,59.3,59.41,184810.0,59.1552,59.2748,59.1153,59.225,184810.0
2025-04-02 15:40:00,59.41,59.58,59.39,59.57,184711.0,59.225,59.3945,59.205,59.3845,184711.0
2025-04-02 15:50:00,59.56,59.63,59.49,59.59,876399.0,59.3745,59.4443,59.3047,59.4044,876399.0
2025-04-03 09:30:00,56.99,57.33,56.94,57.29,769206.0,56.8125,57.1515,56.7627,57.1116,769206.0
2025-04-03 09:40:00,57.28,57.28,56.8,56.81,665732.0,57.1016,57.1016,56.6231,56.6331,665732.0
2025-04-03 09:50:00,56.81,56.98,56.57,56.63,320486.0,56.6331,56.8026,56.3938,56.4536,320486.0
2025-04-03 10:00:00,56.62,56.64,56.34,56.38,351456.0,56.4437,56.4636,56.1645,56.2044,351456.0
2025-04-03 10:10:00,56.37,56.39,56.13,56.14,288202.0,56.1945,56.2144,55.9552,55.9652,288202.0
2025-04-03 10:20:00,56.13,56.24,56.04,56.15,657674.0,55.9552,56.0649,55.8655,55.9751,657674.0
2025-04-03 10:30:00,56.14,56.25,56.03,56.05,456723.0,55.9652,56.0748,55.8555,55.8755,456723.0
2025-04-03 10:40:00,56.05,56.11,55.83,55.84,758714.0,55.8755,55.9353,55.6561,55.6661,758714.0
2025-04-03 10:50:00,55.85,55.86,55.73,55.75,625621.0,55.6761,55.686,55.5564,55.5764,625621.0
2025-04-03 11:00:00,55.73,55.85,55.7,55.75,261189.0,55.5564,55.6761,55.5265,55.5764,261189.0
2025-04-03 11:10:00,55.76,56.1,55.75,56.04,402430.0,55.5864,55.9253,55.5764,55.8655,402430.0
2025-04-03 11:20:00,56.03,56.12,55.92,55.99,231859.0,55.8555,55.9452,55.7459,55.8156,231859.0
2025-04-03 11:30:00,55.98,56.21,55.97,56.21,468697.0,55.8057,56.035,55.7957,56.035,468697.0
2025-04-03 11:40:00,56.21,56.33,56.12,56.18,313290.0,56.035,56.1546,55.9452,56.005,313290.0
2025-04-03 11:50:00,56.2,56.38,56.07,56.27,254790.0,56.025,56.2044,55.8954,56.0948,254790.0
2025-04-03 12:00:00,56.27,56.42,56.25,56.3,275294.0,56.0948,56.2443,56.0748,56.1247,275294.0
2025-04-03 12:10:00,56.31,56.56,56.28,56.55,184855.0,56.1346,56.3839,56.1047,56.3739,184855.0
2025-04-03 12:20:00,56.54,56.59,56.41,56.59,154255.0,56.3639,56.4138,56.2343,56.4138,154255.0
2025-04-03 12:30:00,56.6,56.63,56.36,56.4,252597.0,56.4237,56.4536,56.1845,56.2244,252597.0
2025-04-03 12:40:00,56.41,56.6,56.39,56.51,268083.0,56.2343,56.4237,56.2144,56.334,268083.0
2025-04-03 12:50:00,56.5,56.5,56.26,56.31,260734.0,56.324,56.324,56.0848,56.1346,260734.0
2025-04-03 13:00:00,56.31,56.45,56.28,56.32,194615.0,56.1346,56.2742,56.1047,56.1446,194615.0
2025-04-03 13:10:00,56.31,56.37,56.27,56.3,222695.0,56.1346,56.1945,56.0948,56.1247,222695.0
2025-04-03 13:20:00,56.3,56.34,56.15,56.19,246949.0,56.1247,56.1645,55.9751,56.015,246949.0
2025-04-03 13:30:00,56.18,56.36,56.16,56.3,305349.0,56.005,56.1845,55.9851,56.1247,305349.0
2025-04-03 13:40:00,56.31,56.4,56.28,56.31,340956.0,56.1346,56.2244,56.1047,56.1346,340956.0
2025-04-03 13:50:00,56.31,56.32,56.15,56.17,193653.0,56.1346,56.1446,55.9751,55.9951,193653.0
2025-04-03 14:00:00,56.15,56.23,56.05,56.09,217944.0,55.9751,56.0549,55.8755,55.9153,217944.0
2025-04-03 14:10:00,56.08,56.09,55.87,55.9,143341.0,55.9054,55.9153,55.696,55.7259,143341.0
2025-04-03 14:20:00,55.91,56.04,55.88,55.95,369059.0,55.7359,55.8655,55.706,55.7758,369059.0
2025-04-03 14:30:00,55.95,56.06,55.85,55.98,542622.0,55.7758,55.8854,55.6761,55.8057,542622.0
2025-04-03 14:40:00,55.97,56.15,55.95,56.15,371200.0,55.7957,55.9751,55.7758,55.9751,371200.0
2025-04-03 14:50:00,56.13,56.17,56.01,56.11,328501.0,55.9552,55.9951,55.8356,55.9353,328501.0
2025-04-03 15:00:00,56.12,56.18,56.03,56.12,393243.0,55.9452,56.005,55.8555,55.9452,393243.0
2025-04-03 15:10:00,56.12,56.15,55.75,55.91,439281.0,55.9452,55.9751,55.5764,55.7359,439281.0
2025-04-03 15:20:00,55.91,55.97,55.82,55.87,320852.0,55.7359,55.7957,55.6462,55.696,320852.0
2025-04-03 15:30:00,55.88,55.89,55.68,55.78,463287.0,55.706,55.7159,55.5066,55.6063,463287.0
2025-04-03 15:40:00,55.76,55.89,55.62,55.7,423180.0,55.5864,55.7159,55.4468,55.5265,423180.0
2025-04-03 15:50:00,55.69,55.75,55.57,55.61,1693369.0,55.5166,55.5764,55.3969,55.4368,1693369.0
2025-04-04 09:30:00,53.51,53.96,53.15,53.29,1224644.0,53.3434,53.792,52.9845,53.124,1224644.0
2025-04-04 09:40:00,53.28,53.46,52.97,53.15,932815.0,53.1141,53.2935,52.805,52.9845,932815.0
2025-04-04 09:50:00,53.12,53.48,53.05,53.26,553244.0,52.9546,53.3135,52.8848,53.0941,553244.0
2025-04-04 10:00:00,53.25,53.34,52.84,52.85,770339.0,53.0842,53.1739,52.6754,52.6854,770339.0
2025-04-04 10:10:00,52.84,52.86,52.61,52.7,452186.0,52.6754,52.6954,52.4462,52.5359,452186.0
2025-04-04 10:20:00,52.72,52.8,52.44,52.44,392876.0,52.5558,52.6356,52.2767,52.2767,392876.0
2025-04-04 10:30:00,52.43,52.61,52.23,52.42,1472249.0,52.2667,52.4462,52.0673,52.2568,1472249.0
2025-04-04 10:40:00,52.42,52.46,51.94,51.96,1045437.0,52.2568,52.2966,51.7782,51.7982,1045437.0
2025-04-04 10:50:00,51.95,52.72,51.79,52.61,1076208.0,51.7882,52.5558,51.6287,52.4462,1076208.0
2025-04-04 11:00:00,52.6,53.38,52.53,53.27,1053761.0,52.4362,53.2138,52.3664,53.1041,1053761.0
2025-04-04 11:10:00,53.27,53.98,53.22,53.71,786113.0,53.1041,53.8119,53.0543,53.5427,786113.0
2025-04-04 11:20:00,53.71,53.99,53.31,53.32,680065.0,53.5427,53.8219,53.144,53.154,680065.0
2025-04-04 11:30:00,53.32,53.47,52.94,53.04,530901.0,53.154,53.3035,52.7751,52.8748,530901.0
2025-04-04 11:40:00,53.05,53.34,53.01,53.3,480886.0,52.8848,53.1739,52.8449,53.134,480886.0
2025-04-04 11:50:00,53.3,53.4,52.97,52.98,578098.0,53.134,53.2337,52.805,52.815,578098.0
2025-04-04 12:00:00,53.01,53.36,53.0,53.2,963880.0,52.8449,53.1938,52.8349,53.0343,963880.0
2025-04-04 12:10:00,53.2,53.42,52.94,52.98,1374598.0,53.0343,53.2536,52.7751,52.815,1374598.0
2025-04-04 12:20:00,52.98,53.01,52.83,52.91,456682.0,52.815,52.8449,52.6655,52.7452,456682.0
2025-04-04 12:30:00,52.89,53.12,52.77,53.06,443151.0,52.7253,52.9546,52.6057,52.8948,443151.0
2025-04-04 12:40:00,53.07,53.15,52.78,52.79,452779.0,52.9047,52.9845,52.6156,52.6256,452779.0
2025-04-04 12:50:00,52.79,52.95,52.72,52.81,640971.0,52.6256,52.7851,52.5558,52.6455,640971.0
2025-04-04 13:00:00,52.8,53.03,52.75,52.8,714151.0,52.6356,52.8649,52.5857,52.6356,714151.0
2025-04-04 13:10:00,52.8,52.83,52.42,52.59,756433.0,52.6356,52.6655,52.2568,52.4262,756433.0
2025-04-04 13:20:00,52.59,52.94,52.55,52.86,349391.0,52.4262,52.7751,52.3864,52.6954,349391.0
2025-04-04 13:30:00,52.85,53.15,52.66,53.07,685028.0,52.6854,52.9845,52.496,52.9047,685028.0
2025-04-04 13:40:00,53.06,53.38,53.0,53.34,814036.0,52.8948,53.2138,52.8349,53.1739,814036.0
2025-04-04 13:50:00,53.34,53.39,53.05,53.37,781223.0,53.1739,53.2237,52.8848,53.2038,781223.0
2025-04-04 14:00:00,53.38,53.52,53.14,53.19,820441.0,53.2138,53.3533,52.9745,53.0244,820441.0
2025-04-04 14:10:00,53.19,53.27,53.0,53.04,616438.0,53.0244,53.1041,52.8349,52.8748,616438.0
2025-04-04 14:20:00,53.04,53.07,52.8,52.84,615324.0,52.8748,52.9047,52.6356,52.6754,615324.0
2025-04-04 14:30:00,52.84,52.88,52.66,52.71,671758.0,52.6754,52.7153,52.496,52.5459,671758.0
2025-04-04 14:40:00,52.71,52.8,52.51,52.79,470400.0,52.5459,52.6356,52.3465,52.6256,470400.0
2025-04-04 14:50:00,52.8,52.9,52.65,52.79,822662.0,52.6356,52.7353,52.486,52.6256,822662.0
2025-04-04 15:00:00,52.78,52.85,52.62,52.75,788438.0,52.6156,52.6854,52.4561,52.5857,788438.0
2025-04-04 15:10:00,52.76,53.06,52.72,52.82,1105854.0,52.5957,52.8948,52.5558,52.6555,1105854.0
2025-04-04 15:20:00,52.83,53.28,52.83,53.12,932504.0,52.6655,53.1141,52.6655,52.9546,932504.0
2025-04-04 15:30:00,53.11,53.47,53.05,53.21,585762.0,52.9446,53.3035,52.8848,53.0443,585762.0
2025-04-04 15:40:00,53.22,53.4,53.06,53.1,774627.0,53.0543,53.2337,52.8948,52.9346,774627.0
2025-04-04 15:50:00,53.1,53.12,52.81,52.88,1960674.0,52.9346,52.9546,52.6455,52.7153,1960674.0
2025-04-07 09:30:00,50.92,51.2,50.55,50.73,1414519.0,50.7614,51.0406,50.3926,50.572,1414519.0
2025-04-07 09:40:00,50.71,50.9,50.15,50.82,979702.0,50.5521,50.7415,49.9938,50.6617,979702.0
2025-04-07 09:50:00,50.8,51.81,50.79,51.69,1027252.0,50.6418,51.6487,50.6318,51.529,1027252.0
2025-04-07 10:00:00,51.68,51.91,51.37,51.53,873462.0,51.5191,51.7483,51.21,51.3695,873462.0
2025-04-07 10:10:00,51.5,54.66,51.49,53.89,2369171.0,51.3396,54.4898,51.3297,53.7222,2369171.0
2025-04-07 10:20:00,53.84,53.85,51.92,51.98,1483403.0,53.6723,53.6823,51.7583,51.8181,1483403.0
2025-04-07 10:30:00,52.0,52.77,51.52,51.57,1102079.0,51.8381,52.6057,51.3596,51.4094,1102079.0
2025-04-07 10:40:00,51.53,52.26,51.47,52.16,773890.0,51.3695,52.0973,51.3097,51.9976,773890.0
2025-04-07 10:50:00,52.17,53.11,52.13,52.73,659030.0,52.0075,52.9446,51.9677,52.5658,659030.0
2025-04-07 11:00:00,52.75,53.25,52.32,52.34,593839.0,52.5857,53.0842,52.1571,52.177,593839.0
2025-04-07 11:10:00,52.35,52.54,51.32,51.86,508533.0,52.187,52.3764,51.1602,51.6985,508533.0
2025-04-07 11:20:00,51.82,52.1,51.34,51.37,542760.0,51.6586,51.9378,51.1801,51.21,542760.0
2025-04-07 11:30:00,51.39,52.1,51.39,51.85,665448.0,51.23,51.9378,51.23,51.6885,665448.0
2025-04-07 11:40:00,51.84,52.52,51.83,52.31,438159.0,51.6786,52.3564,51.6686,52.1471,438159.0
2025-04-07 11:50:00,52.29,52.46,52.03,52.04,382011.0,52.1272,52.2966,51.868,51.8779,382011.0
2025-04-07 12:00:00,52.05,52.05,51.68,51.7,356114.0,51.8879,51.8879,51.5191,51.539,356114.0
2025-04-07 12:10:00,51.68,51.86,51.57,51.77,377260.0,51.5191,51.6985,51.4094,51.6088,377260.0
2025-04-07 12:20:00,51.76,52.1,51.46,52.01,397958.0,51.5988,51.9378,51.2997,51.848,397958.0
2025-04-07 12:30:00,51.99,52.23,51.94,51.94,351222.0,51.8281,52.0673,51.7782,51.7782,351222.0
2025-04-07 12:40:00,51.96,52.05,51.41,51.51,1023680.0,51.7982,51.8879,51.2499,51.3496,1023680.0
2025-04-07 12:50:00,51.53,51.66,51.3,51.4,793500.0,51.3695,51.4991,51.1402,51.2399,793500.0
2025-04-07 13:00:00,51.39,52.33,51.39,51.64,934869.0,51.23,52.167,51.23,51.4792,934869.0
2025-04-07 13:10:00,51.64,52.36,51.55,52.26,927577.0,51.4792,52.1969,51.3895,52.0973,927577.0
2025-04-07 13:20:00,52.28,52.61,52.13,52.58,448876.0,52.1172,52.4462,51.9677,52.4163,448876.0
2025-04-07 13:30:00,52.59,52.69,52.22,52.63,612536.0,52.4262,52.5259,52.0574,52.4661,612536.0
2025-04-07 13:40:00,52.63,53.06,52.43,52.91,592388.0,52.4661,52.8948,52.2667,52.7452,592388.0
2025-04-07 13:50:00,52.88,53.0,52.71,52.94,425470.0,52.7153,52.8349,52.5459,52.7751,425470.0
2025-04-07 14:00:00,52.98,53.07,52.56,52.7,458138.0,52.815,52.9047,52.3963,52.5359,458138.0
2025-04-07 14:10:00,52.69,52.91,52.47,52.86,588132.0,52.5259,52.7452,52.3066,52.6954,588132.0
2025-04-07 14:20:00,52.87,52.93,52.27,52.31,250338.0,52.7054,52.7652,52.1072,52.1471,250338.0
2025-04-07 14:30:00,52.32,52.66,52.31,52.62,380221.0,52.1571,52.496,52.1471,52.4561,380221.0
2025-04-07 14:40:00,52.61,52.69,52.31,52.47,478954.0,52.4462,52.5259,52.1471,52.3066,478954.0
2025-04-07 14:50:00,52.44,52.49,52.01,52.08,790067.0,52.2767,52.3265,51.848,51.9178,790067.0
2025-04-07 15:00:00,52.08,52.46,52.04,52.05,403327.0,51.9178,52.2966,51.8779,51.8879,403327.0
2025-04-07 15:10:00,52.05,52.37,51.94,52.33,561252.0,51.8879,52.2069,51.7782,52.167,561252.0
2025-04-07 15:20:00,52.34,52.39,51.93,51.94,851103.0,52.177,52.2268,51.7683,51.7782,851103.0
2025-04-07 15:30:00,51.94,52.64,51.94,52.35,696382.0,51.7782,52.4761,51.7782,52.187,696382.0
2025-04-07 15:40:00,52.35,52.37,51.95,52.14,943297.0,52.187,52.2069,51.7882,51.9776,943297.0
2025-04-07 15:50:00,52.13,52.41,52.02,52.32,2193215.0,51.9677,52.2468,51.858,52.1571,2193215.0
2025-04-08 09:30:00,53.98,54.03,53.29,53.52,864342.0,53.8119,53.8617,53.124,53.3533,864342.0
2025-04-08 09:40:00,53.54,53.84,53.43,53.59,508443.0,53.3733,53.6723,53.2636,53.4231,508443.0
2025-04-08 09:50:00,53.6,53.99,53.48,53.91,474668.0,53.4331,53.8219,53.3135,53.7421,474668.0
2025-04-08 10:00:00,53.9,54.05,53.76,54.0,705895.0,53.7321,53.8817,53.5926,53.8318,705895.0
2025-04-08 10:10:00,54.0,54.15,53.85,54.0,840675.0,53.8318,53.9814,53.6823,53.8318,840675.0
2025-04-08 10:20:00,54.01,54.13,53.83,54.0,775129.0,53.8418,53.9614,53.6624,53.8318,775129.0
2025-04-08 10:30:00,54.01,54.09,53.85,54.04,445601.0,53.8418,53.9216,53.6823,53.8717,445601.0
2025-04-08 10:40:00,54.04,54.05,53.68,53.71,423229.0,53.8717,53.8817,53.5128,53.5427,423229.0
2025-04-08 10:50:00,53.71,53.76,53.37,53.37,369775.0,53.5427,53.5926,53.2038,53.2038,369775.0
2025-04-08 11:00:00,53.37,53.54,53.27,53.34,351515.0,53.2038,53.3733,53.1041,53.1739,351515.0
2025-04-08 11:10:00,53.35,53.37,52.92,53.15,868603.0,53.1839,53.2038,52.7552,52.9845,868603.0
2025-04-08 11:20:00,53.16,53.29,52.99,53.01,323396.0,52.9945,53.124,52.825,52.8449,323396.0
2025-04-08 11:30:00,53.01,53.5,53.0,53.42,471489.0,52.8449,53.3334,52.8349,53.2536,471489.0
2025-04-08 11:40:00,53.42,53.54,53.24,53.28,296594.0,53.2536,53.3733,53.0742,53.1141,296594.0
2025-04-08 11:50:00,53.29,53.45,53.15,53.41,348381.0,53.124,53.2835,52.9845,53.2437,348381.0
2025-04-08 12:00:00,53.42,53.48,53.25,53.26,416500.0,53.2536,53.3135,53.0842,53.0941,416500.0
2025-04-08 12:10:00,53.27,53.38,52.94,52.97,391048.0,53.1041,53.2138,52.7751,52.805,391048.0
2025-04-08 12:20:00,52.96,53.0,52.76,52.94,394263.0,52.7951,52.8349,52.5957,52.7751,394263.0
2025-04-08 12:30:00,52.94,53.01,52.49,52.55,771893.0,52.7751,52.8449,52.3265,52.3864,771893.0
2025-04-08 12:40:00,52.53,52.6,52.29,52.47,786016.0,52.3664,52.4362,52.1272,52.3066,786016.0
2025-04-08 12:50:00,52.48,52.53,52.04,52.04,724451.0,52.3166,52.3664,51.8779,51.8779,724451.0
2025-04-08 13:00:00,52.05,52.23,51.78,51.82,571038.0,51.8879,52.0673,51.6187,51.6586,571038.0
2025-04-08 13:10:00,51.81,51.97,51.58,51.83,668600.0,51.6487,51.8082,51.4194,51.6686,668600.0
2025-04-08 13:20:00,51.83,51.87,51.54,51.59,373319.0,51.6686,51.7085,51.3795,51.4293,373319.0
2025-04-08 13:30:00,51.58,51.97,51.56,51.88,648878.0,51.4194,51.8082,51.3994,51.7184,648878.0
2025-04-08 13:40:00,51.87,52.32,51.87,51.96,526915.0,51.7085,52.1571,51.7085,51.7982,526915.0
2025-04-08 13:50:00,51.94,52.17,51.86,52.13,386908.0,51.7782,52.0075,51.6985,51.9677,386908.0
2025-04-08 14:00:00,52.13,52.19,51.87,51.93,509181.0,51.9677,52.0275,51.7085,51.7683,509181.0
2025-04-08 14:10:00,51.93,52.15,51.81,52.11,531703.0,51.7683,51.9876,51.6487,51.9477,531703.0
2025-04-08 14:20:00,52.11,52.13,51.68,51.7,502991.0,51.9477,51.9677,51.5191,51.539,502991.0
2025-04-08 14:30:00,51.71,52.37,51.71,51.76,824850.0,51.549,52.2069,51.549,51.5988,824850.0
2025-04-08 14:40:00,51.77,51.87,51.59,51.79,560310.0,51.6088,51.7085,51.4293,51.6287,560310.0
2025-04-08 14:50:00,51.79,51.88,51.59,51.59,544992.0,51.6287,51.7184,51.4293,51.4293,544992.0
2025-04-08 15:00:00,51.58,51.65,51.22,51.23,515897.0,51.4194,51.4892,51.0605,51.0705,515897.0
2025-04-08 15:10:00,51.22,51.32,50.85,50.9,581920.0,51.0605,51.1602,50.6916,50.7415,581920.0
2025-04-08 15:20:00,50.89,51.38,50.88,51.24,832726.0,50.7315,51.22,50.7216,51.0804,832726.0
2025-04-08 15:30:00,51.24,51.27,50.59,50.63,861024.0,51.0804,51.1103,50.4325,50.4723,861024.0
2025-04-08 15:40:00,50.63,50.97,50.46,50.47,891774.0,50.4723,50.8113,50.3029,50.3128,891774.0
2025-04-08 15:50:00,50.46,51.22,50.46,51.17,2215475.0,50.3029,51.0605,50.3029,51.0106,2215475.0
2025-04-09 09:30:00,50.55,51.27,50.55,51.26,1030989.0,50.3926,51.1103,50.3926,51.1004,1030989.0
2025-04-09 09:40:00,51.25,51.52,50.85,51.12,728133.0,51.0904,51.3596,50.6916,50.9608,728133.0
2025-04-09 09:50:00,51.14,51.49,51.07,51.29,617670.0,50.9807,51.3297,50.911,51.1303,617670.0
2025-04-09 10:00:00,51.28,51.71,51.07,51.11,636861.0,51.1203,51.549,50.911,50.9508,636861.0
2025-04-09 10:10:00,51.09,51.3,50.9,51.11,527188.0,50.9309,51.1402,50.7415,50.9508,527188.0
2025-04-09 10:20:00,51.11,51.2,50.84,51.07,491547.0,50.9508,51.0406,50.6817,50.911,491547.0
2025-04-09 10:30:00,51.09,51.4,51.02,51.14,640397.0,50.9309,51.2399,50.8611,50.9807,640397.0
2025-04-09 10:40:00,51.12,51.23,50.86,50.9,417387.0,50.9608,51.0705,50.7016,50.7415,417387.0
2025-04-09 10:50:00,50.9,50.95,50.45,50.47,726432.0,50.7415,50.7913,50.2929,50.3128,726432.0
2025-04-09 11:00:00,50.46,50.98,50.45,50.83,420525.0,50.3029,50.8212,50.2929,50.6717,420525.0
2025-04-09 11:10:00,50.84,51.06,50.74,50.98,314646.0,50.6817,50.901,50.582,50.8212,314646.0
2025-04-09 11:20:00,50.99,51.1,50.86,50.88,451035.0,50.8312,50.9409,50.7016,50.7216,451035.0
2025-04-09 11:30:00,50.89,51.04,50.63,50.63,697956.0,50.7315,50.8811,50.4723,50.4723,697956.0
2025-04-09 11:40:00,50.63,50.9,50.5,50.78,974142.0,50.4723,50.7415,50.3427,50.6219,974142.0
2025-04-09 11:50:00,50.77,50.88,50.53,50.6,381359.0,50.6119,50.7216,50.3726,50.4424,381359.0
2025-04-09 12:00:00,50.6,50.82,50.49,50.79,286593.0,50.4424,50.6617,50.3328,50.6318,286593.0
2025-04-09 12:10:00,50.79,51.1,50.74,51.04,297213.0,50.6318,50.9409,50.582,50.8811,297213.0
2025-04-09 12:20:00,51.03,51.06,50.87,50.9,381863.0,50.8711,50.901,50.7116,50.7415,381863.0
2025-04-09 12:30:00,50.89,51.15,50.83,51.03,256928.0,50.7315,50.9907,50.6717,50.8711,256928.0
2025-04-09 12:40:00,51.04,51.1,50.92,51.09,335694.0,50.8811,50.9409,50.7614,50.9309,335694.0
2025-04-09 12:50:00,51.1,51.23,50.98,51.06,523041.0,50.9409,51.0705,50.8212,50.901,523041.0
2025-04-09 13:00:00,51.05,51.74,51.05,51.18,662659.0,50.891,51.5789,50.891,51.0206,662659.0
2025-04-09 13:10:00,51.22,52.35,50.75,52.18,1447401.0,51.0605,52.187,50.592,52.0175,1447401.0
2025-04-09 13:20:00,52.16,54.83,51.84,53.9,1471381.0,51.9976,54.6592,51.6786,53.7321,1471381.0
2025-04-09 13:30:00,53.93,55.29,53.76,54.4,793972.0,53.7621,55.1178,53.5926,54.2306,793972.0
2025-04-09 13:40:00,54.43,55.08,54.13,54.82,558119.0,54.2605,54.9085,53.9614,54.6493,558119.0
2025-04-09 13:50:00,54.81,55.44,54.55,55.38,375161.0,54.6393,55.2674,54.3801,55.2075,375161.0
2025-04-09 14:00:00,55.4,55.93,54.99,55.29,995297.0,55.2275,55.7558,54.8188,55.1178,995297.0
2025-04-09 14:10:00,55.27,55.94,55.2,55.59,1045735.0,55.0979,55.7658,55.0281,55.4169,1045735.0
2025-04-09 14:20:00,55.58,56.07,55.42,55.98,1180674.0,55.4069,55.8954,55.2474,55.8057,1180674.0
2025-04-09 14:30:00,55.99,56.19,55.53,55.85,1092159.0,55.8156,56.015,55.3571,55.6761,1092159.0
2025-04-09 14:40:00,55.86,55.92,55.02,55.46,1525468.0,55.686,55.7459,54.8487,55.2873,1525468.0
2025-04-09 14:50:00,55.45,55.62,54.85,54.88,543738.0,55.2773,55.4468,54.6792,54.7091,543738.0
2025-04-09 15:00:00,54.88,55.44,54.78,55.25,915341.0,54.7091,55.2674,54.6094,55.0779,915341.0
2025-04-09 15:10:00,55.26,55.8,55.25,55.76,630245.0,55.0879,55.6262,55.0779,55.5864,630245.0
2025-04-09 15:20:00,55.75,56.04,55.73,55.91,516191.0,55.5764,55.8655,55.5564,55.7359,516191.0
2025-04-09 15:30:00,55.92,56.2,55.56,55.82,531444.0,55.7459,56.025,55.387,55.6462,531444.0
2025-04-09 15:40:00,55.81,55.96,55.62,55.9,609833.0,55.6362,55.7857,55.4468,55.7259,609833.0
2025-04-09 15:50:00,55.91,56.27,55.75,55.92,1993829.0,55.7359,56.0948,55.5764,55.7459,1993829.0
2025-04-10 09:30:00,54.55,54.71,54.27,54.43,391947.0,54.3801,54.5396,54.101,54.2605,391947.0
2025-04-10 09:40:00,54.42,54.42,54.05,54.3,248094.0,54.2505,54.2505,53.8817,54.1309,248094.0
2025-04-10 09:50:00,54.29,54.46,53.96,53.96,179140.0,54.1209,54.2904,53.792,53.792,179140.0
2025-04-10 10:00:00,53.96,54.17,53.79,53.97,247924.0,53.792,54.0013,53.6225,53.8019,247924.0
2025-04-10 10:10:00,53.93,54.06,53.73,53.93,166544.0,53.7621,53.8916,53.5627,53.7621,166544.0
2025-04-10 10:20:00,53.98,54.26,53.88,53.97,434278.0,53.8119,54.091,53.7122,53.8019,434278.0
2025-04-10 10:30:00,53.98,54.33,53.98,54.22,269802.0,53.8119,54.1608,53.8119,54.0511,269802.0
2025-04-10 10:40:00,54.25,54.39,53.93,54.01,354165.0,54.0811,54.2206,53.7621,53.8418,354165.0
2025-04-10 10:50:00,53.99,54.1,53.76,53.78,342472.0,53.8219,53.9315,53.5926,53.6125,342472.0
2025-04-10 11:00:00,53.78,54.04,53.75,54.02,306762.0,53.6125,53.8717,53.5826,53.8518,306762.0
2025-04-10 11:10:00,54.02,54.02,53.62,53.62,366669.0,53.8518,53.8518,53.453,53.453,366669.0
2025-04-10 11:20:00,53.61,53.66,53.42,53.42,165996.0,53.443,53.4929,53.2536,53.2536,165996.0
2025-04-10 11:30:00,53.41,53.48,53.28,53.31,243419.0,53.2437,53.3135,53.1141,53.144,243419.0
2025-04-10 11:40:00,53.32,53.43,53.23,53.24,228017.0,53.154,53.2636,53.0642,53.0742,228017.0
2025-04-10 11:50:00,53.23,53.35,52.99,53.1,369235.0,53.0642,53.1839,52.825,52.9346,369235.0
2025-04-10 12:00:00,53.08,53.29,52.81,53.01,619830.0,52.9147,53.124,52.6455,52.8449,619830.0
2025-04-10 12:10:00,53.0,53.09,52.66,52.72,736336.0,52.8349,52.9247,52.496,52.5558,736336.0
2025-04-10 12:20:00,52.7,52.72,52.22,52.4,660462.0,52.5359,52.5558,52.0574,52.2368,660462.0
2025-04-10 12:30:00,52.41,53.1,52.37,53.03,590006.0,52.2468,52.9346,52.2069,52.8649,590006.0
2025-04-10 12:40:00,53.02,53.29,52.81,53.21,607512.0,52.8549,53.124,52.6455,53.0443,607512.0
2025-04-10 12:50:00,53.23,53.3,52.94,53.2,448748.0,53.0642,53.134,52.7751,53.0343,448748.0
2025-04-10 13:00:00,53.18,53.74,52.95,52.95,495473.0,53.0144,53.5726,52.7851,52.7851,495473.0
2025-04-10 13:10:00,52.96,52.98,52.54,52.7,400782.0,52.7951,52.815,52.3764,52.5359,400782.0
2025-04-10 13:20:00,52.7,53.1,52.47,53.07,479490.0,52.5359,52.9346,52.3066,52.9047,479490.0
2025-04-10 13:30:00,53.06,53.38,52.97,53.12,409153.0,52.8948,53.2138,52.805,52.9546,409153.0
2025-04-10 13:40:00,53.13,53.76,53.1,53.55,776354.0,52.9645,53.5926,52.9346,53.3832,776354.0
2025-04-10 13:50:00,53.55,53.87,53.35,53.72,398724.0,53.3832,53.7022,53.1839,53.5527,398724.0
2025-04-10 14:00:00,53.71,54.06,53.52,53.55,392985.0,53.5427,53.8916,53.3533,53.3832,392985.0
2025-04-10 14:10:00,53.54,53.64,53.29,53.53,400142.0,53.3733,53.473,53.124,53.3633,400142.0
2025-04-10 14:20:00,53.56,54.14,53.56,54.09,351739.0,53.3932,53.9714,53.3932,53.9216,351739.0
2025-04-10 14:30:00,54.1,54.23,53.82,54.0,332191.0,53.9315,54.0611,53.6524,53.8318,332191.0
2025-04-10 14:40:00,54.0,54.26,53.75,53.88,449438.0,53.8318,54.091,53.5826,53.7122,449438.0
2025-04-10 14:50:00,53.88,54.03,53.49,53.74,417827.0,53.7122,53.8617,53.3234,53.5726,417827.0
2025-04-10 15:00:00,53.74,54.09,53.59,53.59,428852.0,53.5726,53.9216,53.4231,53.4231,428852.0
2025-04-10 15:10:00,53.61,53.93,53.56,53.85,488397.0,53.443,53.7621,53.3932,53.6823,488397.0
2025-04-10 15:20:00,53.84,54.03,53.35,53.36,528403.0,53.6723,53.8617,53.1839,53.1938,528403.0
2025-04-10 15:30:00,53.36,53.73,53.31,53.32,439521.0,53.1938,53.5627,53.144,53.154,439521.0
2025-04-10 15:40:00,53.32,53.41,52.93,53.24,484372.0,53.154,53.2437,52.7652,53.0742,484372.0
2025-04-10 15:50:00,53.21,53.73,53.21,53.67,1137339.0,53.0443,53.5627,53.0443,53.5029,1137339.0
2025-04-11 09:30:00,53.67,53.73,53.04,53.35,865292.0,53.5029,53.5627,52.8748,53.1839,865292.0
2025-04-11 09:40:00,53.36,53.66,53.09,53.55,955236.0,53.1938,53.4929,52.9247,53.3832,955236.0
2025-04-11 09:50:00,53.53,53.66,53.34,53.37,1216148.0,53.3633,53.4929,53.1739,53.2038,1216148.0
2025-04-11 10:00:00,53.33,53.64,53.1,53.45,632726.0,53.1639,53.473,52.9346,53.2835,632726.0
2025-04-11 10:10:00,53.47,53.5,52.97,52.97,275853.0,53.3035,53.3334,52.805,52.805,275853.0
2025-04-11 10:20:00,52.97,53.01,52.7,52.75,426857.0,52.805,52.8449,52.5359,52.5857,426857.0
2025-04-11 10:30:00,52.76,53.11,52.7,53.04,454408.0,52.5957,52.9446,52.5359,52.8748,454408.0
2025-04-11 10:40:00,53.04,53.29,52.92,53.16,559456.0,52.8748,53.124,52.7552,52.9945,559456.0
2025-04-11 10:50:00,53.16,53.16,52.9,52.92,350082.0,52.9945,52.9945,52.7353,52.7552,350082.0
2025-04-11 11:00:00,52.9,53.38,52.81,52.93,470366.0,52.7353,53.2138,52.6455,52.7652,470366.0
2025-04-11 11:10:00,52.9,52.94,52.7,52.8,332067.0,52.7353,52.7751,52.5359,52.6356,332067.0
2025-04-11 11:20:00,52.8,52.93,52.68,52.91,610059.0,52.6356,52.7652,52.5159,52.7452,610059.0
2025-04-11 11:30:00,52.89,53.18,52.84,53.16,330693.0,52.7253,53.0144,52.6754,52.9945,330693.0
2025-04-11 11:40:00,53.15,53.17,52.96,53.12,253540.0,52.9845,53.0044,52.7951,52.9546,253540.0
2025-04-11 11:50:00,53.12,53.25,53.06,53.23,653101.0,52.9546,53.0842,52.8948,53.0642,653101.0
2025-04-11 12:00:00,53.23,53.38,53.12,53.21,283937.0,53.0642,53.2138,52.9546,53.0443,283937.0
2025-04-11 12:10:00,53.22,53.44,53.21,53.42,267285.0,53.0543,53.2736,53.0443,53.2536,267285.0
2025-04-11 12:20:00,53.41,53.43,53.2,53.32,244942.0,53.2437,53.2636,53.0343,53.154,244942.0
2025-04-11 12:30:00,53.33,53.87,53.32,53.77,260013.0,53.1639,53.7022,53.154,53.6026,260013.0
2025-04-11 12:40:00,53.78,53.96,53.73,53.95,302191.0,53.6125,53.792,53.5627,53.782,302191.0
2025-04-11 12:50:00,53.95,53.97,53.81,53.86,267798.0,53.782,53.8019,53.6424,53.6923,267798.0
2025-04-11 13:00:00,53.87,54.05,53.77,53.9,218209.0,53.7022,53.8817,53.6026,53.7321,218209.0
2025-04-11 13:10:00,53.91,53.92,53.68,53.73,180485.0,53.7421,53.7521,53.5128,53.5627,180485.0
2025-04-11 13:20:00,53.71,53.97,53.66,53.7,380476.0,53.5427,53.8019,53.4929,53.5328,380476.0
2025-04-11 13:30:00,53.7,54.08,53.61,54.06,325828.0,53.5328,53.9116,53.443,53.8916,325828.0
2025-04-11 13:40:00,54.06,54.49,54.06,54.36,593474.0,53.8916,54.3203,53.8916,54.1907,593474.0
2025-04-11 13:50:00,54.34,54.59,54.31,54.37,704831.0,54.1708,54.42,54.1409,54.2007,704831.0
2025-04-11 14:00:00,54.37,54.41,54.14,54.2,276588.0,54.2007,54.2406,53.9714,54.0312,276588.0
2025-04-11 14:10:00,54.19,54.27,54.04,54.1,429647.0,54.0212,54.101,53.8717,53.9315,429647.0
2025-04-11 14:20:00,54.09,54.15,53.98,54.14,245371.0,53.9216,53.9814,53.8119,53.9714,245371.0
2025-04-11 14:30:00,54.14,54.24,54.06,54.15,279099.0,53.9714,54.0711,53.8916,53.9814,279099.0
2025-04-11 14:40:00,54.17,54.3,54.14,54.26,216288.0,54.0013,54.1309,53.9714,54.091,216288.0
2025-04-11 14:50:00,54.27,54.27,54.01,54.06,1537666.0,54.101,54.101,53.8418,53.8916,1537666.0
2025-04-11 15:00:00,54.06,54.35,54.04,54.34,417729.0,53.8916,54.1807,53.8717,54.1708,417729.0
2025-04-11 15:10:00,54.35,54.43,54.23,54.39,433840.0,54.1807,54.2605,54.0611,54.2206,433840.0
2025-04-11 15:20:00,54.39,54.48,54.3,54.34,218477.0,54.2206,54.3103,54.1309,54.1708,218477.0
2025-04-11 15:30:00,54.34,54.38,54.21,54.32,402644.0,54.1708,54.2107,54.0412,54.1508,402644.0
2025-04-11 15:40:00,54.33,54.39,54.26,54.35,257290.0,54.1608,54.2206,54.091,54.1807,257290.0
2025-04-11 15:50:00,54.35,54.45,54.26,54.39,1329331.0,54.1807,54.2804,54.091,54.2206,1329331.0
2025-04-14 09:30:00,55.39,55.4,54.79,54.86,558787.0,55.2175,55.2275,54.6194,54.6892,558787.0
2025-04-14 09:40:00,54.86,55.03,54.7,55.0,95607.0,54.6892,54.8586,54.5297,54.8287,95607.0
2025-04-14 09:50:00,55.01,55.07,54.84,54.92,145089.0,54.8387,54.8985,54.6692,54.749,145089.0
2025-04-14 10:00:00,54.93,55.21,54.82,55.03,332694.0,54.7589,55.0381,54.6493,54.8586,332694.0
2025-04-14 10:10:00,55.04,55.08,54.82,54.93,370485.0,54.8686,54.9085,54.6493,54.7589,370485.0
2025-04-14 10:20:00,54.94,55.18,54.87,55.16,316932.0,54.7689,55.0082,54.6991,54.9882,316932.0
2025-04-14 10:30:00,55.16,55.22,55.07,55.18,336942.0,54.9882,55.048,54.8985,55.0082,336942.0
2025-04-14 10:40:00,55.19,55.25,55.09,55.22,328262.0,55.0181,55.0779,54.9184,55.048,328262.0
2025-04-14 10:50:00,55.22,55.29,55.09,55.14,316432.0,55.048,55.1178,54.9184,54.9683,316432.0
2025-04-14 11:00:00,55.15,55.2,54.96,55.01,271527.0,54.9783,55.0281,54.7888,54.8387,271527.0
2025-04-14 11:10:00,55.01,55.09,54.88,54.97,184716.0,54.8387,54.9184,54.7091,54.7988,184716.0
2025-04-14 11:20:00,54.97,55.04,54.75,54.77,192295.0,54.7988,54.8686,54.5795,54.5994,192295.0
2025-04-14 11:30:00,54.77,54.91,54.64,54.66,175688.0,54.5994,54.739,54.4698,54.4898,175688.0
2025-04-14 11:40:00,54.64,54.71,54.38,54.43,162322.0,54.4698,54.5396,54.2107,54.2605,162322.0
2025-04-14 11:50:00,54.42,54.5,54.31,54.36,191852.0,54.2505,54.3303,54.1409,54.1907,191852.0
2025-04-14 12:00:00,54.35,54.49,54.32,54.39,201859.0,54.1807,54.3203,54.1508,54.2206,201859.0
2025-04-14 12:10:00,54.39,54.65,54.23,54.6,416783.0,54.2206,54.4798,54.0611,54.43,416783.0
2025-04-14 12:20:00,54.6,54.71,54.46,54.5,313571.0,54.43,54.5396,54.2904,54.3303,313571.0
2025-04-14 12:30:00,54.5,54.77,54.48,54.7,173025.0,54.3303,54.5994,54.3103,54.5297,173025.0
2025-04-14 12:40:00,54.71,54.78,54.67,54.7,174485.0,54.5396,54.6094,54.4997,54.5297,174485.0
2025-04-14 12:50:00,54.7,54.71,54.52,54.57,216316.0,54.5297,54.5396,54.3502,54.4001,216316.0
2025-04-14 13:00:00,54.55,55.03,54.54,54.63,660671.0,54.3801,54.8586,54.3702,54.4599,660671.0
2025-04-14 13:10:00,54.63,54.69,54.56,54.69,146194.0,54.4599,54.5197,54.3901,54.5197,146194.0
2025-04-14 13:20:00,54.69,54.78,54.62,54.68,124248.0,54.5197,54.6094,54.4499,54.5097,124248.0
2025-04-14 13:30:00,54.66,54.79,54.63,54.75,157146.0,54.4898,54.6194,54.4599,54.5795,157146.0
2025-04-14 13:40:00,54.75,54.79,54.63,54.74,118331.0,54.5795,54.6194,54.4599,54.5695,118331.0
2025-04-14 13:50:00,54.73,54.91,54.72,54.81,103569.0,54.5596,54.739,54.5496,54.6393,103569.0
2025-04-14 14:00:00,54.83,54.94,54.81,54.88,106669.0,54.6592,54.7689,54.6393,54.7091,106669.0
2025-04-14 14:10:00,54.89,54.91,54.79,54.88,184978.0,54.7191,54.739,54.6194,54.7091,184978.0
2025-04-14 14:20:00,54.91,55.01,54.9,55.0,77467.0,54.739,54.8387,54.729,54.8287,77467.0
2025-04-14 14:30:00,54.99,55.12,54.95,55.1,212948.0,54.8188,54.9483,54.7789,54.9284,212948.0
2025-04-14 14:40:00,55.13,55.16,55.07,55.11,119942.0,54.9583,54.9882,54.8985,54.9384,119942.0
2025-04-14 14:50:00,55.12,55.16,55.06,55.1,204160.0,54.9483,54.9882,54.8885,54.9284,204160.0
2025-04-14 15:00:00,55.1,55.25,55.09,55.25,225033.0,54.9284,55.0779,54.9184,55.0779,225033.0
2025-04-14 15:10:00,55.26,55.32,55.2,55.22,247084.0,55.0879,55.1477,55.0281,55.048,247084.0
2025-04-14 15:20:00,55.23,55.27,55.16,55.22,296361.0,55.058,55.0979,54.9882,55.048,296361.0
2025-04-14 15:30:00,55.22,55.25,55.15,55.21,209443.0,55.048,55.0779,54.9783,55.0381,209443.0
2025-04-14 15:40:00,55.2,55.32,55.17,55.25,277624.0,55.0281,55.1477,54.9982,55.0779,277624.0
2025-04-14 15:50:00,55.24,55.26,55.04,55.06,543039.0,55.068,55.0879,54.8686,54.8885,543039.0
2025-04-15 09:30:00,55.04,55.41,55.04,55.4,253148.0,54.8686,55.2374,54.8686,55.2275,253148.0
2025-04-15 09:40:00,55.4,55.5,55.31,55.48,237603.0,55.2275,55.3272,55.1378,55.3072,237603.0
2025-04-15 09:50:00,55.48,55.6,55.4,55.42,218372.0,55.3072,55.4269,55.2275,55.2474,218372.0
2025-04-15 10:00:00,55.4,55.57,55.36,55.54,270930.0,55.2275,55.3969,55.1876,55.367,270930.0
2025-04-15 10:10:00,55.52,55.67,55.17,55.22,472793.0,55.3471,55.4966,54.9982,55.048,472793.0
2025-04-15 10:20:00,55.19,55.36,55.09,55.18,353641.0,55.0181,55.1876,54.9184,55.0082,353641.0
2025-04-15 10:30:00,55.18,55.32,55.16,55.18,136003.0,55.0082,55.1477,54.9882,55.0082,136003.0
2025-04-15 10:40:00,55.16,55.4,55.09,55.26,882995.0,54.9882,55.2275,54.9184,55.0879,882995.0
2025-04-15 10:50:00,55.26,55.38,55.17,55.3,389333.0,55.0879,55.2075,54.9982,55.1278,389333.0
2025-04-15 11:00:00,55.3,55.4,55.26,55.31,98609.0,55.1278,55.2275,55.0879,55.1378,98609.0
2025-04-15 11:10:00,55.32,55.43,55.27,55.37,147869.0,55.1477,55.2574,55.0979,55.1976,147869.0
2025-04-15 11:20:00,55.38,55.41,55.21,55.22,132456.0,55.2075,55.2374,55.0381,55.048,132456.0
2025-04-15 11:30:00,55.22,55.4,55.19,55.29,176509.0,55.048,55.2275,55.0181,55.1178,176509.0
2025-04-15 11:40:00,55.29,55.34,55.21,55.25,134630.0,55.1178,55.1677,55.0381,55.0779,134630.0
2025-04-15 11:50:00,55.26,55.33,55.17,55.27,153185.0,55.0879,55.1577,54.9982,55.0979,153185.0
2025-04-15 12:00:00,55.28,55.38,55.22,55.26,127563.0,55.1078,55.2075,55.048,55.0879,127563.0
2025-04-15 12:10:00,55.26,55.33,55.23,55.28,80711.0,55.0879,55.1577,55.058,55.1078,80711.0
2025-04-15 12:20:00,55.27,55.38,55.24,55.26,156380.0,55.0979,55.2075,55.068,55.0879,156380.0
2025-04-15 12:30:00,55.25,55.32,55.18,55.19,59798.0,55.0779,55.1477,55.0082,55.0181,59798.0
2025-04-15 12:40:00,55.19,55.3,55.15,55.27,104727.0,55.0181,55.1278,54.9783,55.0979,104727.0
2025-04-15 12:50:00,55.27,55.27,55.07,55.13,70065.0,55.0979,55.0979,54.8985,54.9583,70065.0
2025-04-15 13:00:00,55.13,55.2,55.07,55.12,102557.0,54.9583,55.0281,54.8985,54.9483,102557.0
2025-04-15 13:10:00,55.13,55.15,55.02,55.05,89701.0,54.9583,54.9783,54.8487,54.8786,89701.0
2025-04-15 13:20:00,55.06,55.09,54.93,54.95,137041.0,54.8885,54.9184,54.7589,54.7789,137041.0
2025-04-15 13:30:00,54.96,55.08,54.94,55.08,119576.0,54.7888,54.9085,54.7689,54.9085,119576.0
2025-04-15 13:40:00,55.08,55.12,55.03,55.06,83197.0,54.9085,54.9483,54.8586,54.8885,83197.0
2025-04-15 13:50:00,55.05,55.08,54.89,54.99,134583.0,54.8786,54.9085,54.7191,54.8188,134583.0
2025-04-15 14:00:00,54.98,55.04,54.91,54.96,657047.0,54.8088,54.8686,54.739,54.7888,657047.0
2025-04-15 14:10:00,54.96,54.97,54.84,54.88,138860.0,54.7888,54.7988,54.6692,54.7091,138860.0
2025-04-15 14:20:00,54.88,54.98,54.86,54.91,120367.0,54.7091,54.8088,54.6892,54.739,120367.0
2025-04-15 14:30:00,54.91,55.03,54.91,55.01,109577.0,54.739,54.8586,54.739,54.8387,109577.0
2025-04-15 14:40:00,55.0,55.14,54.99,55.04,223361.0,54.8287,54.9683,54.8188,54.8686,223361.0
2025-04-15 14:50:00,55.05,55.11,55.0,55.07,138341.0,54.8786,54.9384,54.8287,54.8985,138341.0
2025-04-15 15:00:00,55.05,55.08,55.01,55.05,156114.0,54.8786,54.9085,54.8387,54.8786,156114.0
2025-04-15 15:10:00,55.04,55.13,55.02,55.11,203591.0,54.8686,54.9583,54.8487,54.9384,203591.0
2025-04-15 15:20:00,55.1,55.1,54.94,55.02,347593.0,54.9284,54.9284,54.7689,54.8487,347593.0
2025-04-15 15:30:00,55.03,55.06,54.95,54.97,239485.0,54.8586,54.8885,54.7789,54.7988,239485.0
2025-04-15 15:40:00,54.98,55.02,54.89,54.98,149161.0,54.8088,54.8487,54.7191,54.8088,149161.0
2025-04-15 15:50:00,54.98,55.12,54.93,54.98,604739.0,54.8088,54.9483,54.7589,54.8088,604739.0
2025-04-16 09:30:00,54.61,55.09,54.61,54.94,267093.0,54.4399,54.9184,54.4399,54.7689,267093.0
2025-04-16 09:40:00,54.91,55.0,54.81,54.85,130087.0,54.739,54.8287,54.6393,54.6792,130087.0
2025-04-16 09:50:00,54.85,54.88,54.64,54.7,215668.0,54.6792,54.7091,54.4698,54.5297,215668.0
2025-04-16 10:00:00,54.68,54.89,54.67,54.83,266810.0,54.5097,54.7191,54.4997,54.6592,266810.0
2025-04-16 10:10:00,54.84,54.86,54.58,54.65,155909.0,54.6692,54.6892,54.41,54.4798,155909.0
2025-04-16 10:20:00,54.66,54.79,54.62,54.73,140423.0,54.4898,54.6194,54.4499,54.5596,140423.0
2025-04-16 10:30:00,54.73,54.77,54.66,54.74,92795.0,54.5596,54.5994,54.4898,54.5695,92795.0
2025-04-16 10:40:00,54.74,54.85,54.73,54.75,105243.0,54.5695,54.6792,54.5596,54.5795,105243.0
2025-04-16 10:50:00,54.74,54.82,54.68,54.78,142332.0,54.5695,54.6493,54.5097,54.6094,142332.0
2025-04-16 11:00:00,54.77,54.88,54.75,54.87,175996.0,54.5994,54.7091,54.5795,54.6991,175996.0
2025-04-16 11:10:00,54.87,54.93,54.79,54.89,125390.0,54.6991,54.7589,54.6194,54.7191,125390.0
2025-04-16 11:20:00,54.89,55.12,54.86,55.09,205765.0,54.7191,54.9483,54.6892,54.9184,205765.0
2025-04-16 11:30:00,55.09,55.1,55.01,55.06,149298.0,54.9184,54.9284,54.8387,54.8885,149298.0
2025-04-16 11:40:00,55.05,55.06,54.92,54.94,82121.0,54.8786,54.8885,54.749,54.7689,82121.0
2025-04-16 11:50:00,54.94,54.98,54.81,54.87,117677.0,54.7689,54.8088,54.6393,54.6991,117677.0
2025-04-16 12:00:00,54.87,54.89,54.77,54.84,169823.0,54.6991,54.7191,54.5994,54.6692,169823.0
2025-04-16 12:10:00,54.83,54.89,54.81,54.86,102874.0,54.6592,54.7191,54.6393,54.6892,102874.0
2025-04-16 12:20:00,54.85,54.91,54.82,54.87,128781.0,54.6792,54.739,54.6493,54.6991,128781.0
2025-04-16 12:30:00,54.88,54.95,54.78,54.81,60492.0,54.7091,54.7789,54.6094,54.6393,60492.0
2025-04-16 12:40:00,54.8,54.88,54.75,54.8,61880.0,54.6293,54.7091,54.5795,54.6293,61880.0
2025-04-16 12:50:00,54.79,54.83,54.75,54.78,49759.0,54.6194,54.6592,54.5795,54.6094,49759.0
2025-04-16 13:00:00,54.77,54.85,54.72,54.78,85868.0,54.5994,54.6792,54.5496,54.6094,85868.0
2025-04-16 13:10:00,54.77,54.88,54.73,54.86,123538.0,54.5994,54.7091,54.5596,54.6892,123538.0
2025-04-16 13:20:00,54.87,54.89,54.77,54.86,97000.0,54.6991,54.7191,54.5994,54.6892,97000.0
2025-04-16 13:30:00,54.85,54.85,54.48,54.5,305291.0,54.6792,54.6792,54.3103,54.3303,305291.0
2025-04-16 13:40:00,54.5,54.51,54.22,54.24,226422.0,54.3303,54.3402,54.0511,54.0711,226422.0
2025-04-16 13:50:00,54.25,54.31,54.01,54.02,446423.0,54.0811,54.1409,53.8418,53.8518,446423.0
2025-04-16 14:00:00,54.03,54.25,54.02,54.14,344253.0,53.8617,54.0811,53.8518,53.9714,344253.0
2025-04-16 14:10:00,54.16,54.25,54.1,54.16,159585.0,53.9913,54.0811,53.9315,53.9913,159585.0
2025-04-16 14:20:00,54.16,54.36,54.11,54.29,187861.0,53.9913,54.1907,53.9415,54.1209,187861.0
2025-04-16 14:30:00,54.28,54.31,54.13,54.14,113800.0,54.111,54.1409,53.9614,53.9714,113800.0
2025-04-16 14:40:00,54.13,54.18,54.07,54.11,450727.0,53.9614,54.0113,53.9016,53.9415,450727.0
2025-04-16 14:50:00,54.12,54.13,53.99,54.01,133170.0,53.9515,53.9614,53.8219,53.8418,133170.0
2025-04-16 15:00:00,54.01,54.08,53.88,53.91,269170.0,53.8418,53.9116,53.7122,53.7421,269170.0
2025-04-16 15:10:00,53.89,54.02,53.82,53.86,173150.0,53.7222,53.8518,53.6524,53.6923,173150.0
2025-04-16 15:20:00,53.85,53.91,53.79,53.84,177684.0,53.6823,53.7421,53.6225,53.6723,177684.0
2025-04-16 15:30:00,53.85,54.04,53.85,54.01,570749.0,53.6823,53.8717,53.6823,53.8418,570749.0
2025-04-16 15:40:00,54.0,54.15,53.98,54.13,163833.0,53.8318,53.9814,53.8119,53.9614,163833.0
2025-04-16 15:50:00,54.16,54.46,54.08,54.39,523258.0,53.9913,54.2904,53.9116,54.2206,523258.0
2025-04-17 09:30:00,54.63,54.82,54.56,54.7,452282.0,54.4599,54.6493,54.3901,54.5297,452282.0
2025-04-17 09:40:00,54.7,54.91,54.63,54.84,135580.0,54.5297,54.739,54.4599,54.6692,135580.0
2025-04-17 09:50:00,54.86,54.93,54.75,54.81,129948.0,54.6892,54.7589,54.5795,54.6393,129948.0
2025-04-17 10:00:00,54.8,54.91,54.7,54.75,200012.0,54.6293,54.739,54.5297,54.5795,200012.0
2025-04-17 10:10:00,54.75,54.87,54.58,54.63,181071.0,54.5795,54.6991,54.41,54.4599,181071.0
2025-04-17 10:20:00,54.61,54.65,54.5,54.52,99911.0,54.4399,54.4798,54.3303,54.3502,99911.0
2025-04-17 10:30:00,54.52,54.57,54.43,54.48,106611.0,54.3502,54.4001,54.2605,54.3103,106611.0
2025-04-17 10:40:00,54.48,54.66,54.47,54.62,107223.0,54.3103,54.4898,54.3004,54.4499,107223.0
2025-04-17 10:50:00,54.6,54.65,54.47,54.48,127009.0,54.43,54.4798,54.3004,54.3103,127009.0
2025-04-17 11:00:00,54.48,54.81,54.48,54.72,334908.0,54.3103,54.6393,54.3103,54.5496,334908.0
2025-04-17 11:10:00,54.71,54.89,54.69,54.86,101582.0,54.5396,54.7191,54.5197,54.6892,101582.0
2025-04-17 11:20:00,54.87,54.88,54.68,54.71,113227.0,54.6991,54.7091,54.5097,54.5396,113227.0
2025-04-17 11:30:00,54.71,54.9,54.7,54.83,216815.0,54.5396,54.729,54.5297,54.6592,216815.0
2025-04-17 11:40:00,54.86,54.87,54.75,54.77,199402.0,54.6892,54.6991,54.5795,54.5994,199402.0
2025-04-17 11:50:00,54.76,54.86,54.7,54.7,344783.0,54.5895,54.6892,54.5297,54.5297,344783.0
2025-04-17 12:00:00,54.7,54.91,54.64,54.75,563754.0,54.5297,54.739,54.4698,54.5795,563754.0
2025-04-17 12:10:00,54.76,54.88,54.59,54.85,339362.0,54.5895,54.7091,54.42,54.6792,339362.0
2025-04-17 12:20:00,54.85,55.01,54.81,54.97,58730.0,54.6792,54.8387,54.6393,54.7988,58730.0
2025-04-17 12:30:00,54.96,55.11,54.9,54.94,165621.0,54.7888,54.9384,54.729,54.7689,165621.0
2025-04-17 12:40:00,54.95,55.05,54.84,55.04,139762.0,54.7789,54.8786,54.6692,54.8686,139762.0
2025-04-17 12:50:00,55.03,55.15,55.01,55.09,207665.0,54.8586,54.9783,54.8387,54.9184,207665.0
2025-04-17 13:00:00,55.1,55.14,55.02,55.06,121916.0,54.9284,54.9683,54.8487,54.8885,121916.0
2025-04-17 13:10:00,55.05,55.06,54.9,54.93,79071.0,54.8786,54.8885,54.729,54.7589,79071.0
2025-04-17 13:20:00,54.93,54.93,54.81,54.82,109501.0,54.7589,54.7589,54.6393,54.6493,109501.0
2025-04-17 13:30:00,54.83,55.01,54.82,55.01,174120.0,54.6592,54.8387,54.6493,54.8387,174120.0
2025-04-17 13:40:00,55.0,55.11,54.86,55.04,116719.0,54.8287,54.9384,54.6892,54.8686,116719.0
2025-04-17 13:50:00,55.03,55.13,55.01,55.04,106819.0,54.8586,54.9583,54.8387,54.8686,106819.0
2025-04-17 14:00:00,55.06,55.15,55.03,55.12,224154.0,54.8885,54.9783,54.8586,54.9483,224154.0
2025-04-17 14:10:00,55.13,55.14,55.05,55.13,147400.0,54.9583,54.9683,54.8786,54.9583,147400.0
2025-04-17 14:20:00,55.12,55.17,55.05,55.05,116902.0,54.9483,54.9982,54.8786,54.8786,116902.0
2025-04-17 14:30:00,55.07,55.19,55.05,55.18,190089.0,54.8985,55.0181,54.8786,55.0082,190089.0
2025-04-17 14:40:00,55.18,55.19,55.05,55.06,396550.0,55.0082,55.0181,54.8786,54.8885,396550.0
2025-04-17 14:50:00,55.07,55.14,54.94,54.95,263479.0,54.8985,54.9683,54.7689,54.7789,263479.0
2025-04-17 15:00:00,54.95,55.03,54.94,54.97,366828.0,54.7789,54.8586,54.7689,54.7988,366828.0
2025-04-17 15:10:00,54.98,54.99,54.82,54.9,140102.0,54.8088,54.8188,54.6493,54.729,140102.0
2025-04-17 15:20:00,54.9,54.97,54.79,54.88,188611.0,54.729,54.7988,54.6194,54.7091,188611.0
2025-04-17 15:30:00,54.86,54.98,54.86,54.94,168528.0,54.6892,54.8088,54.6892,54.7689,168528.0
2025-04-17 15:40:00,54.94,55.04,54.86,54.89,121822.0,54.7689,54.8686,54.6892,54.7191,121822.0
2025-04-17 15:50:00,54.85,54.97,54.77,54.85,427957.0,54.6792,54.7988,54.5994,54.6792,427957.0
2025-04-21 09:30:00,54.44,54.56,54.14,54.33,812584.0,54.2705,54.3901,53.9714,54.1608,812584.0
2025-04-21 09:40:00,54.31,54.33,54.17,54.26,345969.0,54.1409,54.1608,54.0013,54.091,345969.0
2025-04-21 09:50:00,54.26,54.29,54.03,54.03,167355.0,54.091,54.1209,53.8617,53.8617,167355.0
2025-04-21 10:00:00,54.01,54.05,53.95,53.98,357814.0,53.8418,53.8817,53.782,53.8119,357814.0
2025-04-21 10:10:00,53.99,54.05,53.85,53.89,179764.0,53.8219,53.8817,53.6823,53.7222,179764.0
2025-04-21 10:20:00,53.89,53.92,53.86,53.89,224456.0,53.7222,53.7521,53.6923,53.7222,224456.0
2025-04-21 10:30:00,53.89,53.97,53.81,53.96,213248.0,53.7222,53.8019,53.6424,53.792,213248.0
2025-04-21 10:40:00,53.95,54.01,53.78,53.79,255380.0,53.782,53.8418,53.6125,53.6225,255380.0
2025-04-21 10:50:00,53.79,53.8,53.67,53.7,316597.0,53.6225,53.6325,53.5029,53.5328,316597.0
2025-04-21 11:00:00,53.7,53.73,53.62,53.64,148586.0,53.5328,53.5627,53.453,53.473,148586.0
2025-04-21 11:10:00,53.64,53.7,53.57,53.66,146381.0,53.473,53.5328,53.4032,53.4929,146381.0
2025-04-21 11:20:00,53.66,53.68,53.52,53.55,134092.0,53.4929,53.5128,53.3533,53.3832,134092.0
2025-04-21 11:30:00,53.55,53.57,53.41,53.44,145218.0,53.3832,53.4032,53.2437,53.2736,145218.0
2025-04-21 11:40:00,53.46,53.48,53.28,53.32,345963.0,53.2935,53.3135,53.1141,53.154,345963.0
2025-04-21 11:50:00,53.31,53.32,53.25,53.27,205202.0,53.144,53.154,53.0842,53.1041,205202.0
2025-04-21 12:00:00,53.27,53.41,53.26,53.39,282128.0,53.1041,53.2437,53.0941,53.2237,282128.0
2025-04-21 12:10:00,53.39,53.45,53.35,53.4,149553.0,53.2237,53.2835,53.1839,53.2337,149553.0
2025-04-21 12:20:00,53.4,53.46,53.37,53.4,243780.0,53.2337,53.2935,53.2038,53.2337,243780.0
2025-04-21 12:30:00,53.41,53.55,53.4,53.53,142266.0,53.2437,53.3832,53.2337,53.3633,142266.0
2025-04-21 12:40:00,53.53,53.56,53.42,53.44,159003.0,53.3633,53.3932,53.2536,53.2736,159003.0
2025-04-21 12:50:00,53.44,53.45,53.26,53.26,152547.0,53.2736,53.2835,53.0941,53.0941,152547.0
2025-04-21 13:00:00,53.27,53.33,53.16,53.19,260905.0,53.1041,53.1639,52.9945,53.0244,260905.0
2025-04-21 13:10:00,53.18,53.2,53.1,53.18,437422.0,53.0144,53.0343,52.9346,53.0144,437422.0
2025-04-21 13:20:00,53.17,53.25,53.13,53.15,267194.0,53.0044,53.0842,52.9645,52.9845,267194.0
2025-04-21 13:30:00,53.15,53.23,53.14,53.18,247706.0,52.9845,53.0642,52.9745,53.0144,247706.0
2025-04-21 13:40:00,53.18,53.21,53.09,53.11,208830.0,53.0144,53.0443,52.9247,52.9446,208830.0
2025-04-21 13:50:00,53.11,53.15,53.05,53.08,179017.0,52.9446,52.9845,52.8848,52.9147,179017.0
2025-04-21 14:00:00,53.08,53.13,53.04,53.09,310710.0,52.9147,52.9645,52.8748,52.9247,310710.0
2025-04-21 14:10:00,53.09,53.19,53.05,53.16,183772.0,52.9247,53.0244,52.8848,52.9945,183772.0
2025-04-21 14:20:00,53.15,53.19,53.12,53.18,239478.0,52.9845,53.0244,52.9546,53.0144,239478.0
2025-04-21 14:30:00,53.19,53.26,53.18,53.21,288520.0,53.0244,53.0941,53.0144,53.0443,288520.0
2025-04-21 14:40:00,53.21,53.22,53.1,53.14,307966.0,53.0443,53.0543,52.9346,52.9745,307966.0
2025-04-21 14:50:00,53.15,53.16,53.06,53.09,257389.0,52.9845,52.9945,52.8948,52.9247,257389.0
2025-04-21 15:00:00,53.08,53.26,53.07,53.22,207721.0,52.9147,53.0941,52.9047,53.0543,207721.0
2025-04-21 15:10:00,53.22,53.31,53.21,53.31,148873.0,53.0543,53.144,53.0443,53.144,148873.0
2025-04-21 15:20:00,53.3,53.36,53.25,53.28,200607.0,53.134,53.1938,53.0842,53.1141,200607.0
2025-04-21 15:30:00,53.28,53.49,53.27,53.41,316610.0,53.1141,53.3234,53.1041,53.2437,316610.0
2025-04-21 15:40:00,53.41,53.5,53.38,53.5,313340.0,53.2437,53.3334,53.2138,53.3334,313340.0
2025-04-21 15:50:00,53.5,53.67,53.42,53.59,981733.0,53.3334,53.5029,53.2536,53.4231,981733.0
2025-04-22 09:30:00,54.26,54.53,54.15,54.52,669789.0,54.091,54.3602,53.9814,54.3502,669789.0
2025-04-22 09:40:00,54.52,54.63,54.49,54.51,1081699.0,54.3502,54.4599,54.3203,54.3402,1081699.0
2025-04-22 09:50:00,54.5,54.5,54.33,54.42,197658.0,54.3303,54.3303,54.1608,54.2505,197658.0
2025-04-22 10:00:00,54.43,54.44,54.31,54.34,288524.0,54.2605,54.2705,54.1409,54.1708,288524.0
2025-04-22 10:10:00,54.34,54.38,54.24,54.31,192429.0,54.1708,54.2107,54.0711,54.1409,192429.0
2025-04-22 10:20:00,54.31,54.35,54.21,54.26,423347.0,54.1409,54.1807,54.0412,54.091,423347.0
2025-04-22 10:30:00,54.25,54.39,54.23,54.37,189009.0,54.0811,54.2206,54.0611,54.2007,189009.0
2025-04-22 10:40:00,54.38,54.39,54.3,54.3,143126.0,54.2107,54.2206,54.1309,54.1309,143126.0
2025-04-22 10:50:00,54.3,54.38,54.24,54.37,119343.0,54.1309,54.2107,54.0711,54.2007,119343.0
2025-04-22 11:00:00,54.36,54.62,54.36,54.61,193976.0,54.1907,54.4499,54.1907,54.4399,193976.0
2025-04-22 11:10:00,54.61,54.74,54.6,54.72,131661.0,54.4399,54.5695,54.43,54.5496,131661.0
2025-04-22 11:20:00,54.72,54.74,54.63,54.64,112704.0,54.5496,54.5695,54.4599,54.4698,112704.0
2025-04-22 11:30:00,54.65,54.65,54.53,54.54,103221.0,54.4798,54.4798,54.3602,54.3702,103221.0
2025-04-22 11:40:00,54.55,54.59,54.39,54.45,152787.0,54.3801,54.42,54.2206,54.2804,152787.0
2025-04-22 11:50:00,54.45,54.74,54.44,54.7,447713.0,54.2804,54.5695,54.2705,54.5297,447713.0
2025-04-22 12:00:00,54.71,54.98,54.71,54.93,356527.0,54.5396,54.8088,54.5396,54.7589,356527.0
2025-04-22 12:10:00,54.93,55.03,54.9,55.02,307942.0,54.7589,54.8586,54.729,54.8487,307942.0
2025-04-22 12:20:00,55.02,55.14,55.01,55.05,358706.0,54.8487,54.9683,54.8387,54.8786,358706.0
2025-04-22 12:30:00,55.05,55.07,54.97,54.98,153760.0,54.8786,54.8985,54.7988,54.8088,153760.0
2025-04-22 12:40:00,54.98,55.01,54.88,54.93,151407.0,54.8088,54.8387,54.7091,54.7589,151407.0
2025-04-22 12:50:00,54.93,54.95,54.83,54.87,183244.0,54.7589,54.7789,54.6592,54.6991,183244.0
2025-04-22 13:00:00,54.88,54.99,54.86,54.94,371121.0,54.7091,54.8188,54.6892,54.7689,371121.0
2025-04-22 13:10:00,54.93,54.93,54.51,54.63,400915.0,54.7589,54.7589,54.3402,54.4599,400915.0
2025-04-22 13:20:00,54.61,54.67,54.35,54.38,760466.0,54.4399,54.4997,54.1807,54.2107,760466.0
2025-04-22 13:30:00,54.38,54.53,54.32,54.5,365557.0,54.2107,54.3602,54.1508,54.3303,365557.0
2025-04-22 13:40:00,54.49,54.52,54.4,54.4,243625.0,54.3203,54.3502,54.2306,54.2306,243625.0
2025-04-22 13:50:00,54.43,54.5,54.37,54.38,133691.0,54.2605,54.3303,54.2007,54.2107,133691.0
2025-04-22 14:00:00,54.38,54.65,54.38,54.59,209959.0,54.2107,54.4798,54.2107,54.42,209959.0
2025-04-22 14:10:00,54.59,54.72,54.58,54.7,188090.0,54.42,54.5496,54.41,54.5297,188090.0
2025-04-22 14:20:00,54.7,54.81,54.68,54.79,293834.0,54.5297,54.6393,54.5097,54.6194,293834.0
2025-04-22 14:30:00,54.81,54.89,54.79,54.82,166815.0,54.6393,54.7191,54.6194,54.6493,166815.0
2025-04-22 14:40:00,54.82,54.92,54.81,54.89,69074.0,54.6493,54.749,54.6393,54.7191,69074.0
2025-04-22 14:50:00,54.89,54.98,54.89,54.94,163581.0,54.7191,54.8088,54.7191,54.7689,163581.0
2025-04-22 15:00:00,54.95,54.98,54.88,54.91,185972.0,54.7789,54.8088,54.7091,54.739,185972.0
2025-04-22 15:10:00,54.92,54.93,54.77,54.81,183499.0,54.749,54.7589,54.5994,54.6393,183499.0
2025-04-22 15:20:00,54.82,54.86,54.73,54.79,331738.0,54.6493,54.6892,54.5596,54.6194,331738.0
2025-04-22 15:30:00,54.77,54.85,54.76,54.79,218195.0,54.5994,54.6792,54.5895,54.6194,218195.0
2025-04-22 15:40:00,54.79,55.05,54.77,54.99,621867.0,54.6194,54.8786,54.5994,54.8188,621867.0
2025-04-22 15:50:00,54.98,55.02,54.83,54.94,762235.0,54.8088,54.8487,54.6592,54.7689,762235.0
2025-04-23 09:30:00,56.38,57.17,56.31,56.88,642416.0,56.2044,56.992,56.1346,56.7029,642416.0
2025-04-23 09:40:00,56.88,57.29,56.85,57.27,416637.0,56.7029,57.1116,56.673,57.0917,416637.0
2025-04-23 09:50:00,57.29,57.35,57.0,57.09,208843.0,57.1116,57.1714,56.8225,56.9122,208843.0
2025-04-23 10:00:00,57.14,57.27,56.94,57.07,237365.0,56.9621,57.0917,56.7627,56.8923,237365.0
2025-04-23 10:10:00,57.05,57.09,56.67,56.78,288596.0,56.8723,56.9122,56.4935,56.6032,288596.0
2025-04-23 10:20:00,56.77,56.88,56.62,56.82,464091.0,56.5932,56.7029,56.4437,56.6431,464091.0
2025-04-23 10:30:00,56.81,56.94,56.76,56.81,230609.0,56.6331,56.7627,56.5832,56.6331,230609.0
2025-04-23 10:40:00,56.8,56.86,56.72,56.73,194680.0,56.6231,56.6829,56.5434,56.5533,194680.0
2025-04-23 10:50:00,56.73,56.73,56.54,56.58,220212.0,56.5533,56.5533,56.3639,56.4038,220212.0
2025-04-23 11:00:00,56.58,56.72,56.41,56.58,876385.0,56.4038,56.5434,56.2343,56.4038,876385.0
2025-04-23 11:10:00,56.56,56.61,56.46,56.47,127410.0,56.3839,56.4337,56.2842,56.2941,127410.0
2025-04-23 11:20:00,56.44,56.51,56.17,56.24,696641.0,56.2642,56.334,55.9951,56.0649,696641.0
2025-04-23 11:30:00,56.23,56.3,56.07,56.27,399932.0,56.0549,56.1247,55.8954,56.0948,399932.0
2025-04-23 11:40:00,56.28,56.33,55.96,55.98,228647.0,56.1047,56.1546,55.7857,55.8057,228647.0
2025-04-23 11:50:00,55.97,56.09,55.9,56.04,232360.0,55.7957,55.9153,55.7259,55.8655,232360.0
2025-04-23 12:00:00,56.04,56.05,55.86,55.86,298294.0,55.8655,55.8755,55.686,55.686,298294.0
2025-04-23 12:10:00,55.87,55.97,55.72,55.73,211386.0,55.696,55.7957,55.5465,55.5564,211386.0
2025-04-23 12:20:00,55.71,55.88,55.65,55.87,154321.0,55.5365,55.706,55.4767,55.696,154321.0
2025-04-23 12:30:00,55.87,56.02,55.85,55.99,152150.0,55.696,55.8455,55.6761,55.8156,152150.0
2025-04-23 12:40:00,55.98,56.0,55.79,55.82,167395.0,55.8057,55.8256,55.6163,55.6462,167395.0
2025-04-23 12:50:00,55.81,56.02,55.8,56.02,154086.0,55.6362,55.8455,55.6262,55.8455,154086.0
2025-04-23 13:00:00,56.0,56.18,55.78,56.14,350723.0,55.8256,56.005,55.6063,55.9652,350723.0
2025-04-23 13:10:00,56.14,56.2,56.09,56.16,196545.0,55.9652,56.025,55.9153,55.9851,196545.0
2025-04-23 13:20:00,56.16,56.19,56.04,56.05,140526.0,55.9851,56.015,55.8655,55.8755,140526.0
2025-04-23 13:30:00,56.06,56.1,55.83,55.88,147939.0,55.8854,55.9253,55.6561,55.706,147939.0
2025-04-23 13:40:00,55.88,55.94,55.84,55.89,148724.0,55.706,55.7658,55.6661,55.7159,148724.0
2025-04-23 13:50:00,55.89,56.09,55.87,56.02,139500.0,55.7159,55.9153,55.696,55.8455,139500.0
2025-04-23 14:00:00,56.01,56.06,55.89,55.99,128695.0,55.8356,55.8854,55.7159,55.8156,128695.0
2025-04-23 14:10:00,56.0,56.09,55.91,56.04,292538.0,55.8256,55.9153,55.7359,55.8655,292538.0
2025-04-23 14:20:00,56.02,56.11,55.85,55.87,183246.0,55.8455,55.9353,55.6761,55.696,183246.0
2025-04-23 14:30:00,55.89,55.99,55.86,55.88,369542.0,55.7159,55.8156,55.686,55.706,369542.0
2025-04-23 14:40:00,55.89,55.89,55.72,55.8,370534.0,55.7159,55.7159,55.5465,55.6262,370534.0
2025-04-23 14:50:00,55.8,55.83,55.67,55.74,350935.0,55.6262,55.6561,55.4966,55.5664,350935.0
2025-04-23 15:00:00,55.75,55.82,55.64,55.69,347677.0,55.5764,55.6462,55.4667,55.5166,347677.0
2025-04-23 15:10:00,55.68,55.74,55.57,55.59,376409.0,55.5066,55.5664,55.3969,55.4169,376409.0
2025-04-23 15:20:00,55.59,55.63,55.51,55.56,333181.0,55.4169,55.4568,55.3371,55.387,333181.0
2025-04-23 15:30:00,55.55,55.69,55.45,55.5,218191.0,55.377,55.5166,55.2773,55.3272,218191.0
2025-04-23 15:40:00,55.52,55.61,55.47,55.6,196130.0,55.3471,55.4368,55.2973,55.4269,196130.0
2025-04-23 15:50:00,55.61,55.78,55.57,55.64,1178194.0,55.4368,55.6063,55.3969,55.4667,1178194.0
2025-04-24 09:30:00,55.83,55.84,55.61,55.77,266036.0,55.6561,55.6661,55.4368,55.5963,266036.0
2025-04-24 09:40:00,55.78,55.99,55.77,55.97,204543.0,55.6063,55.8156,55.5963,55.7957,204543.0
2025-04-24 09:50:00,55.96,56.06,55.93,56.04,128611.0,55.7857,55.8854,55.7558,55.8655,128611.0
2025-04-24 10:00:00,56.02,56.14,56.01,56.09,209583.0,55.8455,55.9652,55.8356,55.9153,209583.0
2025-04-24 10:10:00,56.08,56.11,55.97,56.09,187052.0,55.9054,55.9353,55.7957,55.9153,187052.0
2025-04-24 10:20:00,56.1,56.32,56.1,56.31,183102.0,55.9253,56.1446,55.9253,56.1346,183102.0
2025-04-24 10:30:00,56.3,56.39,56.28,56.34,175040.0,56.1247,56.2144,56.1047,56.1645,175040.0
2025-04-24 10:40:00,56.34,56.38,56.21,56.3,312285.0,56.1645,56.2044,56.035,56.1247,312285.0
2025-04-24 10:50:00,56.32,56.35,56.26,56.35,167864.0,56.1446,56.1745,56.0848,56.1745,167864.0
2025-04-24 11:00:00,56.36,56.43,56.35,56.41,267869.0,56.1845,56.2543,56.1745,56.2343,267869.0
2025-04-24 11:10:00,56.41,56.47,56.37,56.41,223110.0,56.2343,56.2941,56.1945,56.2343,223110.0
2025-04-24 11:20:00,56.41,56.47,56.33,56.37,200491.0,56.2343,56.2941,56.1546,56.1945,200491.0
2025-04-24 11:30:00,56.36,56.44,56.3,56.41,276361.0,56.1845,56.2642,56.1247,56.2343,276361.0
2025-04-24 11:40:00,56.41,56.5,56.39,56.45,244329.0,56.2343,56.324,56.2144,56.2742,244329.0
2025-04-24 11:50:00,56.44,56.53,56.39,56.44,170472.0,56.2642,56.354,56.2144,56.2642,170472.0
2025-04-24 12:00:00,56.44,56.5,56.43,56.48,229338.0,56.2642,56.324,56.2543,56.3041,229338.0
2025-04-24 12:10:00,56.48,56.61,56.46,56.59,129969.0,56.3041,56.4337,56.2842,56.4138,129969.0
2025-04-24 12:20:00,56.59,56.7,56.57,56.63,441307.0,56.4138,56.5234,56.3938,56.4536,441307.0
2025-04-24 12:30:00,56.63,56.77,56.62,56.76,141101.0,56.4536,56.5932,56.4437,56.5832,141101.0
2025-04-24 12:40:00,56.77,56.8,56.7,56.76,100816.0,56.5932,56.6231,56.5234,56.5832,100816.0
2025-04-24 12:50:00,56.76,56.84,56.72,56.8,171007.0,56.5832,56.663,56.5434,56.6231,171007.0
2025-04-24 13:00:00,56.79,56.82,56.71,56.72,355502.0,56.6131,56.6431,56.5334,56.5434,355502.0
2025-04-24 13:10:00,56.72,56.79,56.69,56.71,162874.0,56.5434,56.6131,56.5135,56.5334,162874.0
2025-04-24 13:20:00,56.71,56.81,56.69,56.73,67229.0,56.5334,56.6331,56.5135,56.5533,67229.0
2025-04-24 13:30:00,56.74,56.81,56.72,56.77,102174.0,56.5633,56.6331,56.5434,56.5932,102174.0
2025-04-24 13:40:00,56.77,56.78,56.7,56.76,53919.0,56.5932,56.6032,56.5234,56.5832,53919.0
2025-04-24 13:50:00,56.76,56.81,56.74,56.79,39762.0,56.5832,56.6331,56.5633,56.6131,39762.0
2025-04-24 14:00:00,56.79,56.92,56.78,56.83,150478.0,56.6131,56.7427,56.6032,56.653,150478.0
2025-04-24 14:10:00,56.84,56.84,56.73,56.79,79592.0,56.663,56.663,56.5533,56.6131,79592.0
2025-04-24 14:20:00,56.79,56.86,56.72,56.73,669078.0,56.6131,56.6829,56.5434,56.5533,669078.0
2025-04-24 14:30:00,56.73,56.86,56.73,56.86,191176.0,56.5533,56.6829,56.5533,56.6829,191176.0
2025-04-24 14:40:00,56.86,56.88,56.83,56.86,119724.0,56.6829,56.7029,56.653,56.6829,119724.0
2025-04-24 14:50:00,56.86,56.9,56.81,56.82,266735.0,56.6829,56.7228,56.6331,56.6431,266735.0
2025-04-24 15:00:00,56.81,56.81,56.7,56.71,276221.0,56.6331,56.6331,56.5234,56.5334,276221.0
2025-04-24 15:10:00,56.7,56.77,56.63,56.76,304929.0,56.5234,56.5932,56.4536,56.5832,304929.0
2025-04-24 15:20:00,56.76,56.79,56.67,56.68,170826.0,56.5832,56.6131,56.4935,56.5035,170826.0
2025-04-24 15:30:00,56.69,56.83,56.62,56.79,344822.0,56.5135,56.653,56.4437,56.6131,344822.0
2025-04-24 15:40:00,56.8,56.92,56.79,56.91,158249.0,56.6231,56.7427,56.6131,56.7328,158249.0
2025-04-24 15:50:00,56.91,56.92,56.77,56.85,561961.0,56.7328,56.7427,56.5932,56.673,561961.0
2025-04-25 09:30:00,56.52,56.64,56.42,56.57,233263.0,56.344,56.4636,56.2443,56.3938,233263.0
2025-04-25 09:40:00,56.55,56.61,56.33,56.49,385530.0,56.3739,56.4337,56.1546,56.3141,385530.0
2025-04-25 09:50:00,56.48,56.53,56.3,56.3,156371.0,56.3041,56.354,56.1247,56.1247,156371.0
2025-04-25 10:00:00,56.3,56.55,56.3,56.54,281236.0,56.1247,56.3739,56.1247,56.3639,281236.0
2025-04-25 10:10:00,56.55,56.59,56.44,56.45,170464.0,56.3739,56.4138,56.2642,56.2742,170464.0
2025-04-25 10:20:00,56.44,56.46,56.19,56.25,327319.0,56.2642,56.2842,56.015,56.0748,327319.0
2025-04-25 10:30:00,56.24,56.35,56.15,56.35,185524.0,56.0649,56.1745,55.9751,56.1745,185524.0
2025-04-25 10:40:00,56.35,56.45,56.33,56.45,194727.0,56.1745,56.2742,56.1546,56.2742,194727.0
2025-04-25 10:50:00,56.44,56.5,56.38,56.47,179748.0,56.2642,56.324,56.2044,56.2941,179748.0
2025-04-25 11:00:00,56.47,56.49,56.42,56.48,126733.0,56.2941,56.3141,56.2443,56.3041,126733.0
2025-04-25 11:10:00,56.47,56.51,56.39,56.46,126346.0,56.2941,56.334,56.2144,56.2842,126346.0
2025-04-25 11:20:00,56.46,56.5,56.37,56.38,111498.0,56.2842,56.324,56.1945,56.2044,111498.0
2025-04-25 11:30:00,56.37,56.42,56.3,56.38,139691.0,56.1945,56.2443,56.1247,56.2044,139691.0
2025-04-25 11:40:00,56.37,56.43,56.33,56.37,107126.0,56.1945,56.2543,56.1546,56.1945,107126.0
2025-04-25 11:50:00,56.38,56.43,56.35,56.39,88819.0,56.2044,56.2543,56.1745,56.2144,88819.0
2025-04-25 12:00:00,56.39,56.49,56.39,56.48,93843.0,56.2144,56.3141,56.2144,56.3041,93843.0
2025-04-25 12:10:00,56.48,56.52,56.47,56.48,58670.0,56.3041,56.344,56.2941,56.3041,58670.0
2025-04-25 12:20:00,56.49,56.58,56.47,56.52,118196.0,56.3141,56.4038,56.2941,56.344,118196.0
2025-04-25 12:30:00,56.52,56.59,56.52,56.55,92975.0,56.344,56.4138,56.344,56.3739,92975.0
2025-04-25 12:40:00,56.55,56.59,56.46,56.52,125903.0,56.3739,56.4138,56.2842,56.344,125903.0
2025-04-25 12:50:00,56.51,56.54,56.48,56.5,87538.0,56.334,56.3639,56.3041,56.324,87538.0
2025-04-25 13:00:00,56.5,56.63,56.49,56.59,96680.0,56.324,56.4536,56.3141,56.4138,96680.0
2025-04-25 13:10:00,56.59,56.67,56.58,56.67,113632.0,56.4138,56.4935,56.4038,56.4935,113632.0
2025-04-25 13:20:00,56.68,56.7,56.6,56.7,72344.0,56.5035,56.5234,56.4237,56.5234,72344.0
2025-04-25 13:30:00,56.7,56.76,56.54,56.57,489716.0,56.5234,56.5832,56.3639,56.3938,489716.0
2025-04-25 13:40:00,56.55,56.64,56.42,56.5,214060.0,56.3739,56.4636,56.2443,56.324,214060.0
2025-04-25 13:50:00,56.5,56.5,56.25,56.33,223275.0,56.324,56.324,56.0748,56.1546,223275.0
2025-04-25 14:00:00,56.34,56.5,56.29,56.49,105336.0,56.1645,56.324,56.1147,56.3141,105336.0
2025-04-25 14:10:00,56.49,56.52,56.44,56.47,117565.0,56.3141,56.344,56.2642,56.2941,117565.0
2025-04-25 14:20:00,56.46,56.58,56.45,56.56,159292.0,56.2842,56.4038,56.2742,56.3839,159292.0
2025-04-25 14:30:00,56.57,56.63,56.53,56.63,181144.0,56.3938,56.4536,56.354,56.4536,181144.0
2025-04-25 14:40:00,56.63,56.67,56.6,56.6,79632.0,56.4536,56.4935,56.4237,56.4237,79632.0
2025-04-25 14:50:00,56.6,56.61,56.49,56.54,126230.0,56.4237,56.4337,56.3141,56.3639,126230.0
2025-04-25 15:00:00,56.54,56.61,56.52,56.58,113982.0,56.3639,56.4337,56.344,56.4038,113982.0
2025-04-25 15:10:00,56.58,56.59,56.5,56.55,133478.0,56.4038,56.4138,56.324,56.3739,133478.0
2025-04-25 15:20:00,56.55,56.63,56.54,56.55,87846.0,56.3739,56.4536,56.3639,56.3739,87846.0
2025-04-25 15:30:00,56.55,56.58,56.43,56.52,331931.0,56.3739,56.4038,56.2543,56.344,331931.0
2025-04-25 15:40:00,56.52,56.59,56.47,56.53,112249.0,56.344,56.4138,56.2941,56.354,112249.0
2025-04-25 15:50:00,56.54,56.64,56.51,56.59,354286.0,56.3639,56.4636,56.334,56.4138,354286.0
2025-04-28 09:30:00,56.73,57.03,56.73,56.95,359510.0,56.5533,56.8524,56.5533,56.7726,359510.0
2025-04-28 09:40:00,56.95,57.13,56.95,57.02,282186.0,56.7726,56.9521,56.7726,56.8424,282186.0
2025-04-28 09:50:00,57.02,57.04,56.77,56.79,176102.0,56.8424,56.8624,56.5932,56.6131,176102.0
2025-04-28 10:00:00,56.8,57.02,56.76,56.98,185084.0,56.6231,56.8424,56.5832,56.8026,185084.0
2025-04-28 10:10:00,56.98,57.04,56.94,57.03,177878.0,56.8026,56.8624,56.7627,56.8524,177878.0
2025-04-28 10:20:00,57.03,57.14,57.01,57.03,182516.0,56.8524,56.9621,56.8325,56.8524,182516.0
2025-04-28 10:30:00,57.03,57.06,56.89,57.03,132250.0,56.8524,56.8823,56.7128,56.8524,132250.0
2025-04-28 10:40:00,57.04,57.06,56.9,57.03,171590.0,56.8624,56.8823,56.7228,56.8524,171590.0
2025-04-28 10:50:00,57.03,57.04,56.89,56.92,811164.0,56.8524,56.8624,56.7128,56.7427,811164.0
2025-04-28 11:00:00,56.92,56.96,56.75,56.76,188364.0,56.7427,56.7826,56.5733,56.5832,188364.0
2025-04-28 11:10:00,56.77,56.83,56.71,56.73,160482.0,56.5932,56.653,56.5334,56.5533,160482.0
2025-04-28 11:20:00,56.73,56.73,56.47,56.48,141984.0,56.5533,56.5533,56.2941,56.3041,141984.0
2025-04-28 11:30:00,56.48,56.59,56.46,56.56,171008.0,56.3041,56.4138,56.2842,56.3839,171008.0
2025-04-28 11:40:00,56.57,56.65,56.52,56.55,157582.0,56.3938,56.4736,56.344,56.3739,157582.0
2025-04-28 11:50:00,56.55,56.62,56.49,56.54,121816.0,56.3739,56.4437,56.3141,56.3639,121816.0
2025-04-28 12:00:00,56.54,56.56,56.37,56.39,193410.0,56.3639,56.3839,56.1945,56.2144,193410.0
2025-04-28 12:10:00,56.39,56.46,56.34,56.45,106829.0,56.2144,56.2842,56.1645,56.2742,106829.0
2025-04-28 12:20:00,56.45,56.46,56.31,56.34,209876.0,56.2742,56.2842,56.1346,56.1645,209876.0
2025-04-28 12:30:00,56.36,56.46,56.35,56.41,82881.0,56.1845,56.2842,56.1745,56.2343,82881.0
2025-04-28 12:40:00,56.4,56.5,56.39,56.48,92332.0,56.2244,56.324,56.2144,56.3041,92332.0
2025-04-28 12:50:00,56.49,56.5,56.35,56.39,175668.0,56.3141,56.324,56.1745,56.2144,175668.0
2025-04-28 13:00:00,56.39,56.42,56.28,56.29,172834.0,56.2144,56.2443,56.1047,56.1147,172834.0
2025-04-28 13:10:00,56.29,56.32,56.24,56.31,120116.0,56.1147,56.1446,56.0649,56.1346,120116.0
2025-04-28 13:20:00,56.3,56.36,56.23,56.24,126761.0,56.1247,56.1845,56.0549,56.0649,126761.0
2025-04-28 13:30:00,56.23,56.31,56.22,56.31,85728.0,56.0549,56.1346,56.0449,56.1346,85728.0
2025-04-28 13:40:00,56.3,56.33,56.23,56.32,117406.0,56.1247,56.1546,56.0549,56.1446,117406.0
2025-04-28 13:50:00,56.33,56.44,56.31,56.42,139899.0,56.1546,56.2642,56.1346,56.2443,139899.0
2025-04-28 14:00:00,56.42,56.46,56.41,56.44,79342.0,56.2443,56.2842,56.2343,56.2642,79342.0
2025-04-28 14:10:00,56.44,56.44,56.39,56.43,97660.0,56.2642,56.2642,56.2144,56.2543,97660.0
2025-04-28 14:20:00,56.42,56.55,56.42,56.51,187929.0,56.2443,56.3739,56.2443,56.334,187929.0
2025-04-28 14:30:00,56.51,56.54,56.47,56.51,75500.0,56.334,56.3639,56.2941,56.334,75500.0
2025-04-28 14:40:00,56.52,56.59,56.51,56.57,128869.0,56.344,56.4138,56.334,56.3938,128869.0
2025-04-28 14:50:00,56.56,56.61,56.56,56.57,89117.0,56.3839,56.4337,56.3839,56.3938,89117.0
2025-04-28 15:00:00,56.57,56.68,56.56,56.68,219090.0,56.3938,56.5035,56.3839,56.5035,219090.0
2025-04-28 15:10:00,56.67,56.68,56.61,56.66,133330.0,56.4935,56.5035,56.4337,56.4836,133330.0
2025-04-28 15:20:00,56.66,56.73,56.65,56.71,146021.0,56.4836,56.5533,56.4736,56.5334,146021.0
2025-04-28 15:30:00,56.71,56.73,56.58,56.72,351859.0,56.5334,56.5533,56.4038,56.5434,351859.0
2025-04-28 15:40:00,56.72,56.81,56.7,56.79,183714.0,56.5434,56.6331,56.5234,56.6131,183714.0
2025-04-28 15:50:00,56.79,56.92,56.78,56.8,785663.0,56.6131,56.7427,56.6032,56.6231,785663.0
2025-04-29 09:30:00,56.63,56.82,56.63,56.7,268667.0,56.4536,56.6431,56.4536,56.5234,268667.0
2025-04-29 09:40:00,56.7,56.82,56.68,56.73,90153.0,56.5234,56.6431,56.5035,56.5533,90153.0
2025-04-29 09:50:00,56.74,56.8,56.65,56.65,169343.0,56.5633,56.6231,56.4736,56.4736,169343.0
2025-04-29 10:00:00,56.64,56.81,56.58,56.76,123521.0,56.4636,56.6331,56.4038,56.5832,123521.0
2025-04-29 10:10:00,56.76,56.78,56.59,56.6,196295.0,56.5832,56.6032,56.4138,56.4237,196295.0
2025-04-29 10:20:00,56.59,56.61,56.36,56.4,89453.0,56.4138,56.4337,56.1845,56.2244,89453.0
2025-04-29 10:30:00,56.41,56.68,56.41,56.67,100564.0,56.2343,56.5035,56.2343,56.4935,100564.0
2025-04-29 10:40:00,56.66,56.76,56.64,56.75,127778.0,56.4836,56.5832,56.4636,56.5733,127778.0
2025-04-29 10:50:00,56.75,56.86,56.7,56.84,92493.0,56.5733,56.6829,56.5234,56.663,92493.0
2025-04-29 11:00:00,56.85,56.87,56.76,56.82,93506.0,56.673,56.6929,56.5832,56.6431,93506.0
2025-04-29 11:10:00,56.84,56.84,56.73,56.74,88504.0,56.663,56.663,56.5533,56.5633,88504.0
2025-04-29 11:20:00,56.75,56.84,56.7,56.82,59702.0,56.5733,56.663,56.5234,56.6431,59702.0
2025-04-29 11:30:00,56.83,56.83,56.71,56.77,167468.0,56.653,56.653,56.5334,56.5932,167468.0
2025-04-29 11:40:00,56.78,56.86,56.77,56.83,72282.0,56.6032,56.6829,56.5932,56.653,72282.0
2025-04-29 11:50:00,56.84,56.87,56.75,56.78,122340.0,56.663,56.6929,56.5733,56.6032,122340.0
2025-04-29 12:00:00,56.78,56.97,56.77,56.95,58603.0,56.6032,56.7926,56.5932,56.7726,58603.0
2025-04-29 12:10:00,56.96,57.02,56.94,56.98,146002.0,56.7826,56.8424,56.7627,56.8026,146002.0
2025-04-29 12:20:00,56.98,57.0,56.93,56.98,184573.0,56.8026,56.8225,56.7527,56.8026,184573.0
2025-04-29 12:30:00,56.97,57.03,56.93,56.98,106404.0,56.7926,56.8524,56.7527,56.8026,106404.0
2025-04-29 12:40:00,56.98,57.03,56.84,56.87,91795.0,56.8026,56.8524,56.663,56.6929,91795.0
2025-04-29 12:50:00,56.88,56.92,56.76,56.83,113336.0,56.7029,56.7427,56.5832,56.653,113336.0
2025-04-29 13:00:00,56.83,56.89,56.8,56.88,36406.0,56.653,56.7128,56.6231,56.7029,36406.0
2025-04-29 13:10:00,56.86,57.0,56.81,56.99,89833.0,56.6829,56.8225,56.6331,56.8125,89833.0
2025-04-29 13:20:00,56.99,57.07,56.98,57.06,94336.0,56.8125,56.8923,56.8026,56.8823,94336.0
2025-04-29 13:30:00,57.06,57.13,57.06,57.13,77033.0,56.8823,56.9521,56.8823,56.9521,77033.0
2025-04-29 13:40:00,57.14,57.27,57.13,57.26,188644.0,56.9621,57.0917,56.9521,57.0817,188644.0
2025-04-29 13:50:00,57.26,57.31,57.23,57.26,238760.0,57.0817,57.1315,57.0518,57.0817,238760.0
2025-04-29 14:00:00,57.26,57.35,57.25,57.3,131203.0,57.0817,57.1714,57.0717,57.1216,131203.0
2025-04-29 14:10:00,57.3,57.32,57.25,57.26,195140.0,57.1216,57.1415,57.0717,57.0817,195140.0
2025-04-29 14:20:00,57.26,57.28,57.2,57.25,115703.0,57.0817,57.1016,57.0219,57.0717,115703.0
2025-04-29 14:30:00,57.24,57.28,57.21,57.25,112763.0,57.0617,57.1016,57.0318,57.0717,112763.0
2025-04-29 14:40:00,57.26,57.28,57.21,57.23,152376.0,57.0817,57.1016,57.0318,57.0518,152376.0
2025-04-29 14:50:00,57.23,57.27,57.18,57.22,213618.0,57.0518,57.0917,57.0019,57.0418,213618.0
2025-04-29 15:00:00,57.22,57.29,57.19,57.24,243123.0,57.0418,57.1116,57.0119,57.0617,243123.0
2025-04-29 15:10:00,57.25,57.29,57.22,57.25,231892.0,57.0717,57.1116,57.0418,57.0717,231892.0
2025-04-29 15:20:00,57.24,57.29,57.21,57.24,130416.0,57.0617,57.1116,57.0318,57.0617,130416.0
2025-04-29 15:30:00,57.24,57.25,57.12,57.14,222103.0,57.0617,57.0717,56.9421,56.9621,222103.0
2025-04-29 15:40:00,57.14,57.15,57.06,57.12,284413.0,56.9621,56.972,56.8823,56.9421,284413.0
2025-04-29 15:50:00,57.12,57.21,57.05,57.08,557048.0,56.9421,57.0318,56.8723,56.9022,557048.0
2025-04-30 09:30:00,56.29,56.33,55.88,55.89,338408.0,56.1147,56.1546,55.706,55.7159,338408.0
2025-04-30 09:40:00,55.87,55.99,55.74,55.96,376828.0,55.696,55.8156,55.5664,55.7857,376828.0
2025-04-30 09:50:00,55.93,55.97,55.68,55.73,165461.0,55.7558,55.7957,55.5066,55.5564,165461.0
2025-04-30 10:00:00,55.7,55.91,55.7,55.87,247397.0,55.5265,55.7359,55.5265,55.696,247397.0
2025-04-30 10:10:00,55.85,55.98,55.82,55.94,220530.0,55.6761,55.8057,55.6462,55.7658,220530.0
2025-04-30 10:20:00,55.93,56.08,55.9,56.07,62360.0,55.7558,55.9054,55.7259,55.8954,62360.0
2025-04-30 10:30:00,56.06,56.16,56.01,56.07,168602.0,55.8854,55.9851,55.8356,55.8954,168602.0
2025-04-30 10:40:00,56.06,56.1,55.95,56.04,197680.0,55.8854,55.9253,55.7758,55.8655,197680.0
2025-04-30 10:50:00,56.02,56.15,55.96,56.08,181844.0,55.8455,55.9751,55.7857,55.9054,181844.0
2025-04-30 11:00:00,56.09,56.31,56.08,56.31,113360.0,55.9153,56.1346,55.9054,56.1346,113360.0
2025-04-30 11:10:00,56.29,56.44,56.28,56.43,92717.0,56.1147,56.2642,56.1047,56.2543,92717.0
2025-04-30 11:20:00,56.42,56.5,56.34,56.4,87574.0,56.2443,56.324,56.1645,56.2244,87574.0
2025-04-30 11:30:00,56.4,56.51,56.39,56.48,203631.0,56.2244,56.334,56.2144,56.3041,203631.0
2025-04-30 11:40:00,56.48,56.53,56.42,56.48,236815.0,56.3041,56.354,56.2443,56.3041,236815.0
2025-04-30 11:50:00,56.48,56.55,56.43,56.5,117977.0,56.3041,56.3739,56.2543,56.324,117977.0
2025-04-30 12:00:00,56.5,56.58,56.49,56.53,79937.0,56.324,56.4038,56.3141,56.354,79937.0
2025-04-30 12:10:00,56.52,56.53,56.39,56.42,156076.0,56.344,56.354,56.2144,56.2443,156076.0
2025-04-30 12:20:00,56.43,56.43,56.27,56.27,129992.0,56.2543,56.2543,56.0948,56.0948,129992.0
2025-04-30 12:30:00,56.26,56.39,56.23,56.39,151239.0,56.0848,56.2144,56.0549,56.2144,151239.0
2025-04-30 12:40:00,56.39,56.46,56.38,56.41,54972.0,56.2144,56.2842,56.2044,56.2343,54972.0
2025-04-30 12:50:00,56.41,56.47,56.39,56.44,54724.0,56.2343,56.2941,56.2144,56.2642,54724.0
2025-04-30 13:00:00,56.44,56.49,56.37,56.38,39037.0,56.2642,56.3141,56.1945,56.2044,39037.0
2025-04-30 13:10:00,56.37,56.41,56.25,56.41,93942.0,56.1945,56.2343,56.0748,56.2343,93942.0
2025-04-30 13:20:00,56.4,56.52,56.39,56.52,85553.0,56.2244,56.344,56.2144,56.344,85553.0
2025-04-30 13:30:00,56.51,56.62,56.49,56.57,104552.0,56.334,56.4437,56.3141,56.3938,104552.0
2025-04-30 13:40:00,56.56,56.61,56.55,56.57,62543.0,56.3839,56.4337,56.3739,56.3938,62543.0
2025-04-30 13:50:00,56.57,56.62,56.54,56.54,82924.0,56.3938,56.4437,56.3639,56.3639,82924.0
2025-04-30 14:00:00,56.54,56.77,56.47,56.56,651342.0,56.3639,56.5932,56.2941,56.3839,651342.0
2025-04-30 14:10:00,56.55,56.66,56.54,56.65,158447.0,56.3739,56.4836,56.3639,56.4736,158447.0
2025-04-30 14:20:00,56.66,56.68,56.53,56.58,189923.0,56.4836,56.5035,56.354,56.4038,189923.0
2025-04-30 14:30:00,56.58,56.64,56.46,56.47,93053.0,56.4038,56.4636,56.2842,56.2941,93053.0
2025-04-30 14:40:00,56.46,56.57,56.42,56.53,145713.0,56.2842,56.3938,56.2443,56.354,145713.0
2025-04-30 14:50:00,56.53,56.56,56.43,56.44,129473.0,56.354,56.3839,56.2543,56.2642,129473.0
2025-04-30 15:00:00,56.45,56.52,56.45,56.48,79219.0,56.2742,56.344,56.2742,56.3041,79219.0
2025-04-30 15:10:00,56.48,56.56,56.46,56.53,118364.0,56.3041,56.3839,56.2842,56.354,118364.0
2025-04-30 15:20:00,56.52,56.59,56.47,56.48,104557.0,56.344,56.4138,56.2941,56.3041,104557.0
2025-04-30 15:30:00,56.48,56.53,56.42,56.48,168654.0,56.3041,56.354,56.2443,56.3041,168654.0
2025-04-30 15:40:00,56.48,56.83,56.47,56.78,149564.0,56.3041,56.653,56.2941,56.6032,149564.0
2025-04-30 15:50:00,56.79,57.08,56.78,56.94,2202369.0,56.6131,56.9022,56.6032,56.7627,2202369.0
2025-05-01 09:30:00,57.29,57.34,56.83,57.09,334040.0,57.1116,57.1614,56.653,56.9122,334040.0
2025-05-01 09:40:00,57.11,57.35,57.02,57.29,209556.0,56.9321,57.1714,56.8424,57.1116,209556.0
2025-05-01 09:50:00,57.3,57.41,57.17,57.22,222627.0,57.1216,57.2312,56.992,57.0418,222627.0
2025-05-01 10:00:00,57.23,57.62,57.19,57.47,256189.0,57.0518,57.4406,57.0119,57.291,256189.0
2025-05-01 10:10:00,57.47,57.57,57.37,57.52,282693.0,57.291,57.3907,57.1913,57.3409,282693.0
2025-05-01 10:20:00,57.53,57.64,57.51,57.6,101344.0,57.3508,57.4605,57.3309,57.4206,101344.0
2025-05-01 10:30:00,57.6,57.62,57.47,57.61,278285.0,57.4206,57.4406,57.291,57.4306,278285.0
2025-05-01 10:40:00,57.63,57.68,57.57,57.67,69416.0,57.4505,57.5004,57.3907,57.4904,69416.0
2025-05-01 10:50:00,57.67,57.79,57.67,57.79,94686.0,57.4904,57.61,57.4904,57.61,94686.0
2025-05-01 11:00:00,57.78,57.8,57.7,57.76,163615.0,57.6001,57.62,57.5203,57.5801,163615.0
2025-05-01 11:10:00,57.75,57.8,57.72,57.77,355718.0,57.5702,57.62,57.5402,57.5901,355718.0
2025-05-01 11:20:00,57.77,57.88,57.73,57.81,95357.0,57.5901,57.6998,57.5502,57.63,95357.0
2025-05-01 11:30:00,57.82,57.83,57.69,57.7,147764.0,57.6399,57.6499,57.5103,57.5203,147764.0
2025-05-01 11:40:00,57.72,57.72,57.53,57.56,86486.0,57.5402,57.5402,57.3508,57.3807,86486.0
2025-05-01 11:50:00,57.55,57.56,57.34,57.39,100737.0,57.3708,57.3807,57.1614,57.2113,100737.0
2025-05-01 12:00:00,57.39,57.44,57.31,57.44,189127.0,57.2113,57.2611,57.1315,57.2611,189127.0
2025-05-01 12:10:00,57.43,57.43,57.23,57.28,150575.0,57.2512,57.2512,57.0518,57.1016,150575.0
2025-05-01 12:20:00,57.29,57.38,57.26,57.36,107631.0,57.1116,57.2013,57.0817,57.1814,107631.0
2025-05-01 12:30:00,57.35,57.48,57.33,57.44,156593.0,57.1714,57.301,57.1515,57.2611,156593.0
2025-05-01 12:40:00,57.43,57.44,57.3,57.33,76505.0,57.2512,57.2611,57.1216,57.1515,76505.0
2025-05-01 12:50:00,57.33,57.39,57.31,57.33,120667.0,57.1515,57.2113,57.1315,57.1515,120667.0
2025-05-01 13:00:00,57.34,57.53,57.33,57.52,72182.0,57.1614,57.3508,57.1515,57.3409,72182.0
2025-05-01 13:10:00,57.53,57.61,57.51,57.59,90020.0,57.3508,57.4306,57.3309,57.4107,90020.0
2025-05-01 13:20:00,57.59,57.6,57.48,57.52,68998.0,57.4107,57.4206,57.301,57.3409,68998.0
2025-05-01 13:30:00,57.52,57.55,57.46,57.47,80793.0,57.3409,57.3708,57.2811,57.291,80793.0
2025-05-01 13:40:00,57.45,57.46,57.33,57.39,78072.0,57.2711,57.2811,57.1515,57.2113,78072.0
2025-05-01 13:50:00,57.39,57.43,57.31,57.34,119831.0,57.2113,57.2512,57.1315,57.1614,119831.0
2025-05-01 14:00:00,57.34,57.49,57.33,57.47,96859.0,57.1614,57.311,57.1515,57.291,96859.0
2025-05-01 14:10:00,57.45,57.51,57.44,57.5,248094.0,57.2711,57.3309,57.2611,57.3209,248094.0
2025-05-01 14:20:00,57.49,57.5,57.39,57.49,259502.0,57.311,57.3209,57.2113,57.311,259502.0
2025-05-01 14:30:00,57.48,57.54,57.47,57.5,93187.0,57.301,57.3608,57.291,57.3209,93187.0
2025-05-01 14:40:00,57.5,57.57,57.47,57.53,369970.0,57.3209,57.3907,57.291,57.3508,369970.0
2025-05-01 14:50:00,57.53,57.56,57.48,57.51,193227.0,57.3508,57.3807,57.301,57.3309,193227.0
2025-05-01 15:00:00,57.51,57.55,57.47,57.5,163629.0,57.3309,57.3708,57.291,57.3209,163629.0
2025-05-01 15:10:00,57.48,57.55,57.44,57.54,153881.0,57.301,57.3708,57.2611,57.3608,153881.0
2025-05-01 15:20:00,57.54,57.62,57.53,57.61,153952.0,57.3608,57.4406,57.3508,57.4306,153952.0
2025-05-01 15:30:00,57.61,57.65,57.58,57.61,210992.0,57.4306,57.4705,57.4007,57.4306,210992.0
2025-05-01 15:40:00,57.62,57.67,57.59,57.67,360382.0,57.4406,57.4904,57.4107,57.4904,360382.0
2025-05-01 15:50:00,57.66,57.69,57.22,57.28,1108324.0,57.4804,57.5103,57.0418,57.1016,1108324.0
2025-05-02 09:30:00,58.09,58.38,58.0,58.31,810020.0,57.9091,58.1982,57.8194,58.1284,810020.0
2025-05-02 09:40:00,58.33,58.36,58.13,58.16,181202.0,58.1484,58.1783,57.949,57.9789,181202.0
2025-05-02 09:50:00,58.16,58.2,57.99,58.06,334592.0,57.9789,58.0188,57.8094,57.8792,334592.0
2025-05-02 10:00:00,58.08,58.25,58.03,58.24,161378.0,57.8991,58.0686,57.8493,58.0586,161378.0
2025-05-02 10:10:00,58.25,58.37,58.17,58.34,180394.0,58.0686,58.1882,57.9888,58.1583,180394.0
2025-05-02 10:20:00,58.34,58.39,58.24,58.39,133314.0,58.1583,58.2082,58.0586,58.2082,133314.0
2025-05-02 10:30:00,58.39,58.4,58.3,58.38,89424.0,58.2082,58.2181,58.1184,58.1982,89424.0
2025-05-02 10:40:00,58.37,58.38,58.24,58.27,139027.0,58.1882,58.1982,58.0586,58.0885,139027.0
2025-05-02 10:50:00,58.26,58.34,58.22,58.34,109791.0,58.0786,58.1583,58.0387,58.1583,109791.0
2025-05-02 11:00:00,58.33,58.38,58.32,58.33,109031.0,58.1484,58.1982,58.1384,58.1484,109031.0
2025-05-02 11:10:00,58.34,58.36,58.28,58.31,171333.0,58.1583,58.1783,58.0985,58.1284,171333.0
2025-05-02 11:20:00,58.31,58.31,58.14,58.16,76850.0,58.1284,58.1284,57.9589,57.9789,76850.0
2025-05-02 11:30:00,58.17,58.34,58.14,58.34,140535.0,57.9888,58.1583,57.9589,58.1583,140535.0
2025-05-02 11:40:00,58.36,58.39,58.34,58.39,264116.0,58.1783,58.2082,58.1583,58.2082,264116.0
2025-05-02 11:50:00,58.38,58.41,58.35,58.39,153987.0,58.1982,58.2281,58.1683,58.2082,153987.0
2025-05-02 12:00:00,58.39,58.59,58.38,58.57,603407.0,58.2082,58.4075,58.1982,58.3876,603407.0
2025-05-02 12:10:00,58.57,58.67,58.55,58.66,102219.0,58.3876,58.4873,58.3677,58.4773,102219.0
2025-05-02 12:20:00,58.68,58.68,58.6,58.61,75617.0,58.4973,58.4973,58.4175,58.4275,75617.0
2025-05-02 12:30:00,58.63,58.76,58.63,58.76,249573.0,58.4474,58.577,58.4474,58.577,249573.0
2025-05-02 12:40:00,58.76,58.76,58.7,58.73,127464.0,58.577,58.577,58.5172,58.5471,127464.0
2025-05-02 12:50:00,58.73,58.75,58.67,58.69,267493.0,58.5471,58.567,58.4873,58.5072,267493.0
2025-05-02 13:00:00,58.7,58.72,58.63,58.63,144927.0,58.5172,58.5371,58.4474,58.4474,144927.0
2025-05-02 13:10:00,58.64,58.64,58.58,58.61,548144.0,58.4574,58.4574,58.3976,58.4275,548144.0
2025-05-02 13:20:00,58.61,58.68,58.57,58.62,86964.0,58.4275,58.4973,58.3876,58.4374,86964.0
2025-05-02 13:30:00,58.63,58.68,58.6,58.66,104039.0,58.4474,58.4973,58.4175,58.4773,104039.0
2025-05-02 13:40:00,58.65,58.69,58.61,58.64,252368.0,58.4674,58.5072,58.4275,58.4574,252368.0
2025-05-02 13:50:00,58.64,58.69,58.62,58.64,101148.0,58.4574,58.5072,58.4374,58.4574,101148.0
2025-05-02 14:00:00,58.64,58.7,58.64,58.69,61037.0,58.4574,58.5172,58.4574,58.5072,61037.0
2025-05-02 14:10:00,58.69,58.74,58.67,58.71,232722.0,58.5072,58.5571,58.4873,58.5272,232722.0
2025-05-02 14:20:00,58.7,58.73,58.68,58.7,89721.0,58.5172,58.5471,58.4973,58.5172,89721.0
2025-05-02 14:30:00,58.7,58.76,58.7,58.73,372702.0,58.5172,58.577,58.5172,58.5471,372702.0
2025-05-02 14:40:00,58.73,58.75,58.58,58.59,209287.0,58.5471,58.567,58.3976,58.4075,209287.0
2025-05-02 14:50:00,58.59,58.65,58.55,58.6,164531.0,58.4075,58.4674,58.3677,58.4175,164531.0
2025-05-02 15:00:00,58.6,58.63,58.54,58.63,365429.0,58.4175,58.4474,58.3577,58.4474,365429.0
2025-05-02 15:10:00,58.63,58.66,58.56,58.65,143401.0,58.4474,58.4773,58.3776,58.4674,143401.0
2025-05-02 15:20:00,58.64,58.71,58.64,58.68,57856.0,58.4574,58.5272,58.4574,58.4973,57856.0
2025-05-02 15:30:00,58.68,58.69,58.6,58.69,278720.0,58.4973,58.5072,58.4175,58.5072,278720.0
2025-05-02 15:40:00,58.68,58.71,58.56,58.57,176457.0,58.4973,58.5272,58.3776,58.3876,176457.0
2025-05-02 15:50:00,58.57,58.72,58.56,58.63,885972.0,58.3876,58.5371,58.3776,58.4474,885972.0
2025-05-05 09:30:00,58.18,58.48,58.14,58.38,183098.0,57.9988,58.2979,57.9589,58.1982,183098.0
2025-05-05 09:40:00,58.39,58.46,58.3,58.4,89380.0,58.2082,58.2779,58.1184,58.2181,89380.0
2025-05-05 09:50:00,58.41,58.53,58.28,58.48,84694.0,58.2281,58.3477,58.0985,58.2979,84694.0
2025-05-05 10:00:00,58.5,58.66,58.48,58.58,162414.0,58.3178,58.4773,58.2979,58.3976,162414.0
2025-05-05 10:10:00,58.56,58.68,58.52,58.65,139221.0,58.3776,58.4973,58.3378,58.4674,139221.0
2025-05-05 10:20:00,58.66,58.74,58.61,58.73,102009.0,58.4773,58.5571,58.4275,58.5471,102009.0
2025-05-05 10:30:00,58.74,58.84,58.72,58.83,140696.0,58.5571,58.6568,58.5371,58.6468,140696.0
2025-05-05 10:40:00,58.83,58.9,58.82,58.82,104249.0,58.6468,58.7166,58.6368,58.6368,104249.0
2025-05-05 10:50:00,58.82,58.87,58.76,58.87,84912.0,58.6368,58.6867,58.577,58.6867,84912.0
2025-05-05 11:00:00,58.88,58.9,58.84,58.85,308103.0,58.6966,58.7166,58.6568,58.6667,308103.0
2025-05-05 11:10:00,58.85,58.89,58.78,58.84,103851.0,58.6667,58.7066,58.5969,58.6568,103851.0
2025-05-05 11:20:00,58.84,58.89,58.82,58.86,59249.0,58.6568,58.7066,58.6368,58.6767,59249.0
2025-05-05 11:30:00,58.86,58.88,58.74,58.74,97675.0,58.6767,58.6966,58.5571,58.5571,97675.0
2025-05-05 11:40:00,58.74,58.85,58.73,58.81,130059.0,58.5571,58.6667,58.5471,58.6269,130059.0
2025-05-05 11:50:00,58.81,58.9,58.81,58.85,54419.0,58.6269,58.7166,58.6269,58.6667,54419.0
2025-05-05 12:00:00,58.86,58.92,58.84,58.86,194407.0,58.6767,58.7365,58.6568,58.6767,194407.0
2025-05-05 12:10:00,58.86,58.9,58.84,58.88,72325.0,58.6767,58.7166,58.6568,58.6966,72325.0
2025-05-05 12:20:00,58.88,58.88,58.81,58.86,50968.0,58.6966,58.6966,58.6269,58.6767,50968.0
2025-05-05 12:30:00,58.86,58.88,58.81,58.85,104727.0,58.6767,58.6966,58.6269,58.6667,104727.0
2025-05-05 12:40:00,58.85,58.87,58.83,58.86,156274.0,58.6667,58.6867,58.6468,58.6767,156274.0
2025-05-05 12:50:00,58.85,58.87,58.82,58.85,145229.0,58.6667,58.6867,58.6368,58.6667,145229.0
2025-05-05 13:00:00,58.85,58.85,58.74,58.75,551844.0,58.6667,58.6667,58.5571,58.567,551844.0
2025-05-05 13:10:00,58.76,58.79,58.69,58.73,88865.0,58.577,58.6069,58.5072,58.5471,88865.0
2025-05-05 13:20:00,58.72,58.75,58.68,58.7,56227.0,58.5371,58.567,58.4973,58.5172,56227.0
2025-05-05 13:30:00,58.69,58.81,58.69,58.81,83499.0,58.5072,58.6269,58.5072,58.6269,83499.0
2025-05-05 13:40:00,58.81,58.85,58.77,58.84,94071.0,58.6269,58.6667,58.587,58.6568,94071.0
2025-05-05 13:50:00,58.84,58.87,58.81,58.82,191692.0,58.6568,58.6867,58.6269,58.6368,191692.0
2025-05-05 14:00:00,58.82,58.88,58.8,58.87,530843.0,58.6368,58.6966,58.6169,58.6867,530843.0
2025-05-05 14:10:00,58.87,58.92,58.85,58.89,156934.0,58.6867,58.7365,58.6667,58.7066,156934.0
2025-05-05 14:20:00,58.88,58.91,58.85,58.85,164529.0,58.6966,58.7265,58.6667,58.6667,164529.0
2025-05-05 14:30:00,58.87,58.9,58.86,58.88,133150.0,58.6867,58.7166,58.6767,58.6966,133150.0
2025-05-05 14:40:00,58.88,58.9,58.85,58.87,72803.0,58.6966,58.7166,58.6667,58.6867,72803.0
2025-05-05 14:50:00,58.87,58.88,58.79,58.82,133207.0,58.6867,58.6966,58.6069,58.6368,133207.0
2025-05-05 15:00:00,58.81,58.83,58.74,58.77,135069.0,58.6269,58.6468,58.5571,58.587,135069.0
2025-05-05 15:10:00,58.77,58.81,58.74,58.75,142358.0,58.587,58.6269,58.5571,58.567,142358.0
2025-05-05 15:20:00,58.75,58.75,58.67,58.7,210645.0,58.567,58.567,58.4873,58.5172,210645.0
2025-05-05 15:30:00,58.7,58.74,58.68,58.7,146821.0,58.5172,58.5571,58.4973,58.5172,146821.0
2025-05-05 15:40:00,58.69,58.72,58.58,58.62,141127.0,58.5072,58.5371,58.3976,58.4374,141127.0
2025-05-05 15:50:00,58.63,58.65,58.48,58.51,706497.0,58.4474,58.4674,58.2979,58.3278,706497.0
2025-05-06 09:30:00,58.05,58.25,57.94,58.13,214656.0,57.8692,58.0686,57.7596,57.949,214656.0
2025-05-06 09:40:00,58.11,58.13,57.84,57.85,162618.0,57.929,57.949,57.6599,57.6698,162618.0
2025-05-06 09:50:00,57.84,57.96,57.76,57.93,258804.0,57.6599,57.7795,57.5801,57.7496,258804.0
2025-05-06 10:00:00,57.95,58.06,57.92,58.05,651897.0,57.7695,57.8792,57.7396,57.8692,651897.0
2025-05-06 10:10:00,58.05,58.24,58.05,58.24,91407.0,57.8692,58.0586,57.8692,58.0586,91407.0
2025-05-06 10:20:00,58.25,58.37,58.24,58.35,99181.0,58.0686,58.1882,58.0586,58.1683,99181.0
2025-05-06 10:30:00,58.35,58.37,58.27,58.3,92036.0,58.1683,58.1882,58.0885,58.1184,92036.0
2025-05-06 10:40:00,58.32,58.38,58.27,58.34,61933.0,58.1384,58.1982,58.0885,58.1583,61933.0
2025-05-06 10:50:00,58.34,58.34,58.22,58.29,78874.0,58.1583,58.1583,58.0387,58.1085,78874.0
2025-05-06 11:00:00,58.29,58.38,58.28,58.29,80059.0,58.1085,58.1982,58.0985,58.1085,80059.0
2025-05-06 11:10:00,58.29,58.39,58.27,58.38,96988.0,58.1085,58.2082,58.0885,58.1982,96988.0
2025-05-06 11:20:00,58.39,58.47,58.39,58.46,182167.0,58.2082,58.2879,58.2082,58.2779,182167.0
2025-05-06 11:30:00,58.47,58.47,58.38,58.45,219483.0,58.2879,58.2879,58.1982,58.268,219483.0
2025-05-06 11:40:00,58.45,58.45,58.32,58.38,140448.0,58.268,58.268,58.1384,58.1982,140448.0
2025-05-06 11:50:00,58.37,58.37,58.27,58.28,68341.0,58.1882,58.1882,58.0885,58.0985,68341.0
2025-05-06 12:00:00,58.29,58.38,58.27,58.28,176820.0,58.1085,58.1982,58.0885,58.0985,176820.0
2025-05-06 12:10:00,58.27,58.56,58.26,58.48,191506.0,58.0885,58.3776,58.0786,58.2979,191506.0
2025-05-06 12:20:00,58.48,58.5,58.29,58.32,129862.0,58.2979,58.3178,58.1085,58.1384,129862.0
2025-05-06 12:30:00,58.33,58.36,58.26,58.27,200393.0,58.1484,58.1783,58.0786,58.0885,200393.0
2025-05-06 12:40:00,58.27,58.29,58.13,58.14,85474.0,58.0885,58.1085,57.949,57.9589,85474.0
2025-05-06 12:50:00,58.12,58.13,57.99,57.99,30986.0,57.939,57.949,57.8094,57.8094,30986.0
2025-05-06 13:00:00,58.01,58.13,57.99,58.12,148886.0,57.8293,57.949,57.8094,57.939,148886.0
2025-05-06 13:10:00,58.12,58.16,58.09,58.15,142321.0,57.939,57.9789,57.9091,57.9689,142321.0
2025-05-06 13:20:00,58.14,58.14,57.98,58.02,91672.0,57.9589,57.9589,57.7994,57.8393,91672.0
2025-05-06 13:30:00,58.02,58.08,57.96,57.97,88599.0,57.8393,57.8991,57.7795,57.7895,88599.0
2025-05-06 13:40:00,57.97,57.97,57.89,57.91,66650.0,57.7895,57.7895,57.7097,57.7297,66650.0
2025-05-06 13:50:00,57.91,57.96,57.88,57.93,478277.0,57.7297,57.7795,57.6998,57.7496,478277.0
2025-05-06 14:00:00,57.95,58.07,57.94,58.07,292645.0,57.7695,57.8892,57.7596,57.8892,292645.0
2025-05-06 14:10:00,58.06,58.09,57.99,58.09,255603.0,57.8792,57.9091,57.8094,57.9091,255603.0
2025-05-06 14:20:00,58.09,58.23,58.07,58.22,163351.0,57.9091,58.0487,57.8892,58.0387,163351.0
2025-05-06 14:30:00,58.22,58.26,58.17,58.21,128101.0,58.0387,58.0786,57.9888,58.0287,128101.0
2025-05-06 14:40:00,58.21,58.25,58.17,58.24,74857.0,58.0287,58.0686,57.9888,58.0586,74857.0
2025-05-06 14:50:00,58.23,58.29,58.19,58.28,74698.0,58.0487,58.1085,58.0088,58.0985,74698.0
2025-05-06 15:00:00,58.29,58.31,58.21,58.23,88534.0,58.1085,58.1284,58.0287,58.0487,88534.0
2025-05-06 15:10:00,58.23,58.27,58.18,58.21,131793.0,58.0487,58.0885,57.9988,58.0287,131793.0
2025-05-06 15:20:00,58.21,58.26,58.2,58.26,126733.0,58.0287,58.0786,58.0188,58.0786,126733.0
2025-05-06 15:30:00,58.26,58.31,58.23,58.24,176107.0,58.0786,58.1284,58.0487,58.0586,176107.0
2025-05-06 15:40:00,58.24,58.3,58.23,58.26,89397.0,58.0586,58.1184,58.0487,58.0786,89397.0
2025-05-06 15:50:00,58.27,58.27,58.06,58.08,988588.0,58.0885,58.0885,57.8792,57.8991,988588.0
2025-05-07 09:30:00,58.3,58.36,58.14,58.26,332667.0,58.1184,58.1783,57.9589,58.0786,332667.0
2025-05-07 09:40:00,58.26,58.39,58.19,58.21,330122.0,58.0786,58.2082,58.0088,58.0287,330122.0
2025-05-07 09:50:00,58.21,58.39,58.18,58.37,114962.0,58.0287,58.2082,57.9988,58.1882,114962.0
2025-05-07 10:00:00,58.37,58.38,58.3,58.34,142991.0,58.1882,58.1982,58.1184,58.1583,142991.0
2025-05-07 10:10:00,58.32,58.34,58.21,58.24,69215.0,58.1384,58.1583,58.0287,58.0586,69215.0
2025-05-07 10:20:00,58.24,58.27,58.18,58.25,89606.0,58.0586,58.0885,57.9988,58.0686,89606.0
2025-05-07 10:30:00,58.25,58.29,58.24,58.29,72899.0,58.0686,58.1085,58.0586,58.1085,72899.0
2025-05-07 10:40:00,58.29,58.33,58.24,58.29,149268.0,58.1085,58.1484,58.0586,58.1085,149268.0
2025-05-07 10:50:00,58.26,58.29,58.06,58.1,399240.0,58.0786,58.1085,57.8792,57.9191,399240.0
2025-05-07 11:00:00,58.1,58.19,58.05,58.17,162099.0,57.9191,58.0088,57.8692,57.9888,162099.0
2025-05-07 11:10:00,58.18,58.2,58.09,58.19,164863.0,57.9988,58.0188,57.9091,58.0088,164863.0
2025-05-07 11:20:00,58.17,58.27,58.15,58.27,114776.0,57.9888,58.0885,57.9689,58.0885,114776.0
2025-05-07 11:30:00,58.26,58.34,58.24,58.32,178238.0,58.0786,58.1583,58.0586,58.1384,178238.0
2025-05-07 11:40:00,58.31,58.39,58.27,58.29,87544.0,58.1284,58.2082,58.0885,58.1085,87544.0
2025-05-07 11:50:00,58.29,58.38,58.24,58.36,160645.0,58.1085,58.1982,58.0586,58.1783,160645.0
2025-05-07 12:00:00,58.36,58.39,58.3,58.37,93090.0,58.1783,58.2082,58.1184,58.1882,93090.0
2025-05-07 12:10:00,58.37,58.42,58.36,58.42,67472.0,58.1882,58.2381,58.1783,58.2381,67472.0
2025-05-07 12:20:00,58.42,58.43,58.25,58.26,59248.0,58.2381,58.248,58.0686,58.0786,59248.0
2025-05-07 12:30:00,58.27,58.38,58.26,58.38,144927.0,58.0885,58.1982,58.0786,58.1982,144927.0
2025-05-07 12:40:00,58.38,58.48,58.37,58.47,35022.0,58.1982,58.2979,58.1882,58.2879,35022.0
2025-05-07 12:50:00,58.48,58.54,58.45,58.51,106646.0,58.2979,58.3577,58.268,58.3278,106646.0
2025-05-07 13:00:00,58.51,58.55,58.49,58.53,44472.0,58.3278,58.3677,58.3079,58.3477,44472.0
2025-05-07 13:10:00,58.55,58.57,58.51,58.51,42278.0,58.3677,58.3876,58.3278,58.3278,42278.0
2025-05-07 13:20:00,58.5,58.54,58.45,58.46,42153.0,58.3178,58.3577,58.268,58.2779,42153.0
2025-05-07 13:30:00,58.46,58.48,58.34,58.36,35669.0,58.2779,58.2979,58.1583,58.1783,35669.0
2025-05-07 13:40:00,58.36,58.38,58.33,58.38,47500.0,58.1783,58.1982,58.1484,58.1982,47500.0
2025-05-07 13:50:00,58.37,58.38,58.16,58.21,317082.0,58.1882,58.1982,57.9789,58.0287,317082.0
2025-05-07 14:00:00,58.23,58.34,57.91,57.97,473508.0,58.0487,58.1583,57.7297,57.7895,473508.0
2025-05-07 14:10:00,57.97,58.06,57.87,57.98,144431.0,57.7895,57.8792,57.6898,57.7994,144431.0
2025-05-07 14:20:00,57.98,58.11,57.97,58.07,159259.0,57.7994,57.929,57.7895,57.8892,159259.0
2025-05-07 14:30:00,58.08,58.32,58.03,58.31,242591.0,57.8991,58.1384,57.8493,58.1284,242591.0
2025-05-07 14:40:00,58.32,58.38,58.05,58.15,187883.0,58.1384,58.1982,57.8692,57.9689,187883.0
2025-05-07 14:50:00,58.16,58.48,58.05,58.42,293092.0,57.9789,58.2979,57.8692,58.2381,293092.0
2025-05-07 15:00:00,58.39,58.41,58.29,58.37,162047.0,58.2082,58.2281,58.1085,58.1882,162047.0
2025-05-07 15:10:00,58.37,58.37,58.21,58.32,207711.0,58.1882,58.1882,58.0287,58.1384,207711.0
2025-05-07 15:20:00,58.34,58.34,58.03,58.04,122144.0,58.1583,58.1583,57.8493,57.8593,122144.0
2025-05-07 15:30:00,58.04,58.13,57.94,58.07,149700.0,57.8593,57.949,57.7596,57.8892,149700.0
2025-05-07 15:40:00,58.07,58.5,58.03,58.22,429048.0,57.8892,58.3178,57.8493,58.0387,429048.0
2025-05-07 15:50:00,58.21,58.31,58.07,58.24,753840.0,58.0287,58.1284,57.8892,58.0586,753840.0
2025-05-08 09:30:00,58.79,58.83,58.59,58.64,205376.0,58.6069,58.6468,58.4075,58.4574,205376.0
2025-05-08 09:40:00,58.63,58.72,58.62,58.63,36798.0,58.4474,58.5371,58.4374,58.4474,36798.0
2025-05-08 09:50:00,58.64,58.73,58.63,58.7,26454.0,58.4574,58.5471,58.4474,58.5172,26454.0
2025-05-08 10:00:00,58.69,58.78,58.65,58.68,63202.0,58.5072,58.5969,58.4674,58.4973,63202.0
2025-05-08 10:10:00,58.66,58.67,58.55,58.62,75609.0,58.4773,58.4873,58.3677,58.4374,75609.0
2025-05-08 10:20:00,58.64,58.84,58.63,58.83,107871.0,58.4574,58.6568,58.4474,58.6468,107871.0
2025-05-08 10:30:00,58.82,58.93,58.75,58.75,115167.0,58.6368,58.7465,58.567,58.567,115167.0
2025-05-08 10:40:00,58.73,58.77,58.64,58.65,108325.0,58.5471,58.587,58.4574,58.4674,108325.0
2025-05-08 10:50:00,58.64,58.75,58.48,58.56,168187.0,58.4574,58.567,58.2979,58.3776,168187.0
2025-05-08 11:00:00,58.56,58.69,58.51,58.68,117857.0,58.3776,58.5072,58.3278,58.4973,117857.0
2025-05-08 11:10:00,58.68,58.8,58.66,58.79,58009.0,58.4973,58.6169,58.4773,58.6069,58009.0
2025-05-08 11:20:00,58.79,59.07,58.78,58.98,240326.0,58.6069,58.886,58.5969,58.7963,240326.0
2025-05-08 11:30:00,58.99,59.1,58.91,59.09,309254.0,58.8063,58.916,58.7265,58.906,309254.0
2025-05-08 11:40:00,59.1,59.38,59.1,59.38,223417.0,58.916,59.1951,58.916,59.1951,223417.0
2025-05-08 11:50:00,59.37,59.38,59.23,59.25,162688.0,59.1851,59.1951,59.0455,59.0655,162688.0
2025-05-08 12:00:00,59.26,59.33,59.24,59.32,193917.0,59.0755,59.1452,59.0555,59.1353,193917.0
2025-05-08 12:10:00,59.32,59.41,59.26,59.39,135426.0,59.1353,59.225,59.0755,59.205,135426.0
2025-05-08 12:20:00,59.38,59.41,59.26,59.27,128874.0,59.1951,59.225,59.0755,59.0854,128874.0
2025-05-08 12:30:00,59.28,59.39,59.27,59.38,178219.0,59.0954,59.205,59.0854,59.1951,178219.0
2025-05-08 12:40:00,59.39,59.51,59.36,59.5,390210.0,59.205,59.3247,59.1751,59.3147,390210.0
2025-05-08 12:50:00,59.49,59.51,59.47,59.49,104440.0,59.3047,59.3247,59.2848,59.3047,104440.0
2025-05-08 13:00:00,59.48,59.49,59.37,59.4,142505.0,59.2948,59.3047,59.1851,59.215,142505.0
2025-05-08 13:10:00,59.39,59.39,59.32,59.34,58084.0,59.205,59.205,59.1353,59.1552,58084.0
2025-05-08 13:20:00,59.33,59.39,59.3,59.33,54547.0,59.1452,59.205,59.1153,59.1452,54547.0
2025-05-08 13:30:00,59.34,59.37,59.24,59.3,44533.0,59.1552,59.1851,59.0555,59.1153,44533.0
2025-05-08 13:40:00,59.31,59.33,59.24,59.28,71459.0,59.1253,59.1452,59.0555,59.0954,71459.0
2025-05-08 13:50:00,59.28,59.3,59.17,59.18,64584.0,59.0954,59.1153,58.9857,58.9957,64584.0
2025-05-08 14:00:00,59.18,59.22,59.13,59.21,88330.0,58.9957,59.0356,58.9459,59.0256,88330.0
2025-05-08 14:10:00,59.21,59.3,59.18,59.29,258969.0,59.0256,59.1153,58.9957,59.1054,258969.0
2025-05-08 14:20:00,59.3,59.32,59.21,59.22,126621.0,59.1153,59.1353,59.0256,59.0356,126621.0
2025-05-08 14:30:00,59.23,59.32,59.22,59.3,80665.0,59.0455,59.1353,59.0356,59.1153,80665.0
2025-05-08 14:40:00,59.3,59.34,59.3,59.3,225738.0,59.1153,59.1552,59.1153,59.1153,225738.0
2025-05-08 14:50:00,59.3,59.31,59.24,59.25,144336.0,59.1153,59.1253,59.0555,59.0655,144336.0
2025-05-08 15:00:00,59.24,59.24,59.16,59.17,312510.0,59.0555,59.0555,58.9758,58.9857,312510.0
2025-05-08 15:10:00,59.17,59.2,59.14,59.2,151133.0,58.9857,59.0156,58.9558,59.0156,151133.0
2025-05-08 15:20:00,59.2,59.36,59.2,59.34,303182.0,59.0156,59.1751,59.0156,59.1552,303182.0
2025-05-08 15:30:00,59.34,59.35,59.23,59.25,348663.0,59.1552,59.1652,59.0455,59.0655,348663.0
2025-05-08 15:40:00,59.25,59.26,59.14,59.15,451816.0,59.0655,59.0755,58.9558,58.9658,451816.0
2025-05-08 15:50:00,59.15,59.16,58.95,58.98,1978536.0,58.9658,58.9758,58.7664,58.7963,1978536.0
2025-05-09 09:30:00,59.13,59.2,59.06,59.12,189519.0,58.9459,59.0156,58.8761,58.9359,189519.0
2025-05-09 09:40:00,59.1,59.17,59.05,59.07,85400.0,58.916,58.9857,58.8661,58.886,85400.0
2025-05-09 09:50:00,59.07,59.16,59.02,59.15,83327.0,58.886,58.9758,58.8362,58.9658,83327.0
2025-05-09 10:00:00,59.13,59.18,59.09,59.16,67991.0,58.9459,58.9957,58.906,58.9758,67991.0
2025-05-09 10:10:00,59.15,59.16,58.99,58.99,92000.0,58.9658,58.9758,58.8063,58.8063,92000.0
2025-05-09 10:20:00,58.98,58.99,58.75,58.81,86137.0,58.7963,58.8063,58.567,58.6269,86137.0
2025-05-09 10:30:00,58.8,58.89,58.7,58.75,152827.0,58.6169,58.7066,58.5172,58.567,152827.0
2025-05-09 10:40:00,58.73,58.91,58.71,58.89,129496.0,58.5471,58.7265,58.5272,58.7066,129496.0
2025-05-09 10:50:00,58.89,58.96,58.83,58.93,86403.0,58.7066,58.7764,58.6468,58.7465,86403.0
2025-05-09 11:00:00,58.93,58.99,58.91,58.98,88464.0,58.7465,58.8063,58.7265,58.7963,88464.0
2025-05-09 11:10:00,58.96,58.97,58.86,58.92,358128.0,58.7764,58.7864,58.6767,58.7365,358128.0
2025-05-09 11:20:00,58.92,58.93,58.86,58.92,1550006.0,58.7365,58.7465,58.6767,58.7365,1550006.0
2025-05-09 11:30:00,58.91,58.98,58.86,58.93,584860.0,58.7265,58.7963,58.6767,58.7465,584860.0
2025-05-09 11:40:00,58.93,58.97,58.89,58.94,506093.0,58.7465,58.7864,58.7066,58.7565,506093.0
2025-05-09 11:50:00,58.94,59.0,58.92,58.96,556310.0,58.7565,58.8163,58.7365,58.7764,556310.0
2025-05-09 12:00:00,58.97,58.97,58.81,58.81,489498.0,58.7864,58.7864,58.6269,58.6269,489498.0
2025-05-09 12:10:00,58.81,58.9,58.75,58.86,713634.0,58.6269,58.7166,58.567,58.6767,713634.0
2025-05-09 12:20:00,58.86,58.91,58.81,58.83,705248.0,58.6767,58.7265,58.6269,58.6468,705248.0
2025-05-09 12:30:00,58.83,58.91,58.79,58.84,314350.0,58.6468,58.7265,58.6069,58.6568,314350.0
2025-05-09 12:40:00,58.84,58.88,58.75,58.79,81213.0,58.6568,58.6966,58.567,58.6069,81213.0
2025-05-09 12:50:00,58.79,58.85,58.76,58.78,69868.0,58.6069,58.6667,58.577,58.5969,69868.0
2025-05-09 13:00:00,58.78,58.83,58.75,58.83,70007.0,58.5969,58.6468,58.567,58.6468,70007.0
2025-05-09 13:10:00,58.83,58.9,58.79,58.89,95131.0,58.6468,58.7166,58.6069,58.7066,95131.0
2025-05-09 13:20:00,58.9,58.95,58.78,58.92,221169.0,58.7166,58.7664,58.5969,58.7365,221169.0
2025-05-09 13:30:00,58.92,58.97,58.87,58.97,428265.0,58.7365,58.7864,58.6867,58.7864,428265.0
2025-05-09 13:40:00,58.97,59.03,58.95,59.0,95058.0,58.7864,58.8462,58.7664,58.8163,95058.0
2025-05-09 13:50:00,59.0,59.01,58.94,58.98,120148.0,58.8163,58.8262,58.7565,58.7963,120148.0
2025-05-09 14:00:00,58.98,58.99,58.9,58.91,152281.0,58.7963,58.8063,58.7166,58.7265,152281.0
2025-05-09 14:10:00,58.9,58.95,58.86,58.9,1317523.0,58.7166,58.7664,58.6767,58.7166,1317523.0
2025-05-09 14:20:00,58.9,58.93,58.86,58.87,194831.0,58.7166,58.7465,58.6767,58.6867,194831.0
2025-05-09 14:30:00,58.87,58.93,58.87,58.9,194434.0,58.6867,58.7465,58.6867,58.7166,194434.0
2025-05-09 14:40:00,58.91,58.96,58.9,58.94,206421.0,58.7265,58.7764,58.7166,58.7565,206421.0
2025-05-09 14:50:00,58.94,58.98,58.92,58.96,107886.0,58.7565,58.7963,58.7365,58.7764,107886.0
2025-05-09 15:00:00,58.96,59.05,58.95,59.05,150230.0,58.7764,58.8661,58.7664,58.8661,150230.0
2025-05-09 15:10:00,59.05,59.06,58.99,59.01,97355.0,58.8661,58.8761,58.8063,58.8262,97355.0
2025-05-09 15:20:00,59.02,59.02,58.95,58.95,68000.0,58.8362,58.8362,58.7664,58.7664,68000.0
2025-05-09 15:30:00,58.96,58.98,58.9,58.93,182841.0,58.7764,58.7963,58.7166,58.7465,182841.0
2025-05-09 15:40:00,58.94,58.94,58.87,58.9,206849.0,58.7565,58.7565,58.6867,58.7166,206849.0
2025-05-09 15:50:00,58.9,59.01,58.89,58.91,2079662.0,58.7166,58.8262,58.7066,58.7265,2079662.0
2025-05-12 09:30:00,61.0,61.23,60.92,61.17,532906.0,60.81,61.0393,60.7303,60.9795,532906.0
2025-05-12 09:40:00,61.19,61.25,61.06,61.1,493940.0,60.9994,61.0593,60.8698,60.9097,493940.0
2025-05-12 09:50:00,61.1,61.25,60.95,60.98,434314.0,60.9097,61.0593,60.7602,60.7901,434314.0
2025-05-12 10:00:00,61.0,61.14,60.97,60.98,279565.0,60.81,60.9496,60.7801,60.7901,279565.0
2025-05-12 10:10:00,60.96,61.08,60.87,60.91,1081989.0,60.7702,60.8898,60.6804,60.7203,1081989.0
2025-05-12 10:20:00,60.9,60.91,60.59,60.64,790754.0,60.7103,60.7203,60.4013,60.4512,790754.0
2025-05-12 10:30:00,60.64,60.75,60.51,60.75,376294.0,60.4512,60.5608,60.3216,60.5608,376294.0
2025-05-12 10:40:00,60.75,60.87,60.73,60.84,224492.0,60.5608,60.6804,60.5409,60.6505,224492.0
2025-05-12 10:50:00,60.85,60.89,60.69,60.7,222455.0,60.6605,60.7004,60.501,60.511,222455.0
2025-05-12 11:00:00,60.7,60.74,60.63,60.64,163156.0,60.511,60.5508,60.4412,60.4512,163156.0
2025-05-12 11:10:00,60.64,60.72,60.62,60.66,81287.0,60.4512,60.5309,60.4312,60.4711,81287.0
2025-05-12 11:20:00,60.65,60.67,60.5,60.6,112638.0,60.4611,60.4811,60.3116,60.4113,112638.0
2025-05-12 11:30:00,60.6,60.67,60.57,60.6,121910.0,60.4113,60.4811,60.3814,60.4113,121910.0
2025-05-12 11:40:00,60.61,60.67,60.56,60.63,167534.0,60.4212,60.4811,60.3714,60.4412,167534.0
2025-05-12 11:50:00,60.61,60.61,60.52,60.57,119909.0,60.4212,60.4212,60.3315,60.3814,119909.0
2025-05-12 12:00:00,60.55,60.7,60.54,60.7,131304.0,60.3614,60.511,60.3515,60.511,131304.0
2025-05-12 12:10:00,60.7,60.73,60.68,60.7,47488.0,60.511,60.5409,60.491,60.511,47488.0
2025-05-12 12:20:00,60.69,60.77,60.66,60.66,89323.0,60.501,60.5808,60.4711,60.4711,89323.0
2025-05-12 12:30:00,60.65,60.75,60.65,60.73,60690.0,60.4611,60.5608,60.4611,60.5409,60690.0
2025-05-12 12:40:00,60.75,60.85,60.73,60.83,41095.0,60.5608,60.6605,60.5409,60.6406,41095.0
2025-05-12 12:50:00,60.84,60.94,60.83,60.93,71068.0,60.6505,60.7502,60.6406,60.7403,71068.0
2025-05-12 13:00:00,60.94,61.12,60.93,61.11,620851.0,60.7502,60.9297,60.7403,60.9197,620851.0
2025-05-12 13:10:00,61.11,61.11,60.98,61.0,492529.0,60.9197,60.9197,60.7901,60.81,492529.0
2025-05-12 13:20:00,61.0,61.01,60.93,60.97,107249.0,60.81,60.82,60.7403,60.7801,107249.0
2025-05-12 13:30:00,60.97,61.04,60.94,60.99,44282.0,60.7801,60.8499,60.7502,60.8001,44282.0
2025-05-12 13:40:00,60.98,61.01,60.97,60.98,158764.0,60.7901,60.82,60.7801,60.7901,158764.0
2025-05-12 13:50:00,60.99,61.04,60.97,60.98,315627.0,60.8001,60.8499,60.7801,60.7901,315627.0
2025-05-12 14:00:00,60.97,61.05,60.96,60.98,62331.0,60.7801,60.8599,60.7702,60.7901,62331.0
2025-05-12 14:10:00,60.97,61.04,60.93,61.03,66031.0,60.7801,60.8499,60.7403,60.8399,66031.0
2025-05-12 14:20:00,61.03,61.04,60.95,60.97,122922.0,60.8399,60.8499,60.7602,60.7801,122922.0
2025-05-12 14:30:00,60.98,61.05,60.98,61.03,86039.0,60.7901,60.8599,60.7901,60.8399,86039.0
2025-05-12 14:40:00,61.04,61.05,60.96,60.97,138043.0,60.8499,60.8599,60.7702,60.7801,138043.0
2025-05-12 14:50:00,60.97,60.97,60.9,60.91,140835.0,60.7801,60.7801,60.7103,60.7203,140835.0
2025-05-12 15:00:00,60.91,61.05,60.88,61.02,94048.0,60.7203,60.8599,60.6904,60.83,94048.0
2025-05-12 15:10:00,61.01,61.02,60.92,60.97,296095.0,60.82,60.83,60.7303,60.7801,296095.0
2025-05-12 15:20:00,60.97,60.99,60.9,60.91,73748.0,60.7801,60.8001,60.7103,60.7203,73748.0
2025-05-12 15:30:00,60.92,60.97,60.9,60.93,134161.0,60.7303,60.7801,60.7103,60.7403,134161.0
2025-05-12 15:40:00,60.93,60.93,60.87,60.91,139311.0,60.7403,60.7403,60.6804,60.7203,139311.0
2025-05-12 15:50:00,60.92,61.02,60.89,61.02,866495.0,60.7303,60.83,60.7004,60.83,866495.0
2025-05-13 09:30:00,61.18,61.29,61.07,61.21,221581.0,60.9895,61.0991,60.8798,61.0194,221581.0
2025-05-13 09:40:00,61.22,61.26,61.17,61.17,115026.0,61.0294,61.0692,60.9795,60.9795,115026.0
2025-05-13 09:50:00,61.2,61.23,61.12,61.18,218307.0,61.0094,61.0393,60.9297,60.9895,218307.0
2025-05-13 10:00:00,61.19,61.27,61.17,61.23,205635.0,60.9994,61.0792,60.9795,61.0393,205635.0
2025-05-13 10:10:00,61.24,61.4,61.23,61.31,257705.0,61.0493,61.2088,61.0393,61.1191,257705.0
2025-05-13 10:20:00,61.32,61.32,61.2,61.21,147135.0,61.129,61.129,61.0094,61.0194,147135.0
2025-05-13 10:30:00,61.21,61.29,61.17,61.26,144238.0,61.0194,61.0991,60.9795,61.0692,144238.0
2025-05-13 10:40:00,61.27,61.28,61.11,61.13,121232.0,61.0792,61.0892,60.9197,60.9396,121232.0
2025-05-13 10:50:00,61.13,61.27,61.13,61.24,131604.0,60.9396,61.0792,60.9396,61.0493,131604.0
2025-05-13 11:00:00,61.24,61.31,61.21,61.3,95111.0,61.0493,61.1191,61.0194,61.1091,95111.0
2025-05-13 11:10:00,61.3,61.35,61.29,61.34,105314.0,61.1091,61.1589,61.0991,61.149,105314.0
2025-05-13 11:20:00,61.35,61.46,61.32,61.41,276270.0,61.1589,61.2686,61.129,61.2188,276270.0
2025-05-13 11:30:00,61.41,61.43,61.38,61.42,125082.0,61.2188,61.2387,61.1889,61.2287,125082.0
2025-05-13 11:40:00,61.42,61.5,61.4,61.43,154792.0,61.2287,61.3085,61.2088,61.2387,154792.0
2025-05-13 11:50:00,61.42,61.42,61.36,61.39,58361.0,61.2287,61.2287,61.1689,61.1988,58361.0
2025-05-13 12:00:00,61.38,61.38,61.27,61.29,96306.0,61.1889,61.1889,61.0792,61.0991,96306.0
2025-05-13 12:10:00,61.3,61.38,61.27,61.28,246519.0,61.1091,61.1889,61.0792,61.0892,246519.0
2025-05-13 12:20:00,61.28,61.42,61.27,61.37,217816.0,61.0892,61.2287,61.0792,61.1789,217816.0
2025-05-13 12:30:00,61.36,61.41,61.33,61.4,163595.0,61.1689,61.2188,61.139,61.2088,163595.0
2025-05-13 12:40:00,61.4,61.41,61.35,61.35,97965.0,61.2088,61.2188,61.1589,61.1589,97965.0
2025-05-13 12:50:00,61.34,61.35,61.27,61.27,272020.0,61.149,61.1589,61.0792,61.0792,272020.0
2025-05-13 13:00:00,61.27,61.31,61.21,61.23,58658.0,61.0792,61.1191,61.0194,61.0393,58658.0
2025-05-13 13:10:00,61.23,61.31,61.2,61.3,72517.0,61.0393,61.1191,61.0094,61.1091,72517.0
2025-05-13 13:20:00,61.3,61.33,61.29,61.33,52150.0,61.1091,61.139,61.0991,61.139,52150.0
2025-05-13 13:30:00,61.33,61.42,61.32,61.35,70339.0,61.139,61.2287,61.129,61.1589,70339.0
2025-05-13 13:40:00,61.36,61.38,61.32,61.35,128508.0,61.1689,61.1889,61.129,61.1589,128508.0
2025-05-13 13:50:00,61.35,61.37,61.23,61.24,105258.0,61.1589,61.1789,61.0393,61.0493,105258.0
2025-05-13 14:00:00,61.26,61.34,61.22,61.29,102865.0,61.0692,61.149,61.0294,61.0991,102865.0
2025-05-13 14:10:00,61.3,61.36,61.3,61.36,91373.0,61.1091,61.1689,61.1091,61.1689,91373.0
2025-05-13 14:20:00,61.36,61.39,61.34,61.36,85937.0,61.1689,61.1988,61.149,61.1689,85937.0
2025-05-13 14:30:00,61.36,61.38,61.33,61.37,108255.0,61.1689,61.1889,61.139,61.1789,108255.0
2025-05-13 14:40:00,61.37,61.37,61.3,61.34,113738.0,61.1789,61.1789,61.1091,61.149,113738.0
2025-05-13 14:50:00,61.34,61.43,61.31,61.41,173363.0,61.149,61.2387,61.1191,61.2188,173363.0
2025-05-13 15:00:00,61.42,61.42,61.36,61.36,146435.0,61.2287,61.2287,61.1689,61.1689,146435.0
2025-05-13 15:10:00,61.37,61.44,61.37,61.4,106871.0,61.1789,61.2487,61.1789,61.2088,106871.0
2025-05-13 15:20:00,61.39,61.41,61.35,61.37,124443.0,61.1988,61.2188,61.1589,61.1789,124443.0
2025-05-13 15:30:00,61.37,61.45,61.37,61.43,142625.0,61.1789,61.2586,61.1789,61.2387,142625.0
2025-05-13 15:40:00,61.43,61.43,61.34,61.35,213343.0,61.2387,61.2387,61.149,61.1589,213343.0
2025-05-13 15:50:00,61.35,61.37,61.18,61.2,616368.0,61.1589,61.1789,60.9895,61.0094,616368.0
2025-05-14 09:30:00,61.14,61.24,61.06,61.1,223830.0,60.9496,61.0493,60.8698,60.9097,223830.0
2025-05-14 09:40:00,61.09,61.16,60.99,61.08,272005.0,60.8998,60.9695,60.8001,60.8898,272005.0
2025-05-14 09:50:00,61.07,61.11,60.96,61.05,126780.0,60.8798,60.9197,60.7702,60.8599,126780.0
2025-05-14 10:00:00,61.05,61.14,61.02,61.06,139064.0,60.8599,60.9496,60.83,60.8698,139064.0
2025-05-14 10:10:00,61.05,61.08,60.96,61.03,80339.0,60.8599,60.8898,60.7702,60.8399,80339.0
2025-05-14 10:20:00,61.05,61.18,61.02,61.15,141732.0,60.8599,60.9895,60.83,60.9596,141732.0
2025-05-14 10:30:00,61.15,61.26,61.11,61.13,431493.0,60.9596,61.0692,60.9197,60.9396,431493.0
2025-05-14 10:40:00,61.13,61.18,61.11,61.16,174028.0,60.9396,60.9895,60.9197,60.9695,174028.0
2025-05-14 10:50:00,61.17,61.19,61.09,61.11,69056.0,60.9795,60.9994,60.8998,60.9197,69056.0
2025-05-14 11:00:00,61.11,61.11,60.89,60.97,720448.0,60.9197,60.9197,60.7004,60.7801,720448.0
2025-05-14 11:10:00,60.97,61.05,60.95,61.01,125377.0,60.7801,60.8599,60.7602,60.82,125377.0
2025-05-14 11:20:00,61.02,61.18,61.01,61.17,89844.0,60.83,60.9895,60.82,60.9795,89844.0
2025-05-14 11:30:00,61.16,61.24,61.13,61.18,879567.0,60.9695,61.0493,60.9396,60.9895,879567.0
2025-05-14 11:40:00,61.17,61.22,61.15,61.18,937703.0,60.9795,61.0294,60.9596,60.9895,937703.0
2025-05-14 11:50:00,61.18,61.23,61.15,61.19,514550.0,60.9895,61.0393,60.9596,60.9994,514550.0
2025-05-14 12:00:00,61.19,61.28,61.18,61.27,629314.0,60.9994,61.0892,60.9895,61.0792,629314.0
2025-05-14 12:10:00,61.27,61.3,61.22,61.25,295813.0,61.0792,61.1091,61.0294,61.0593,295813.0
2025-05-14 12:20:00,61.25,61.26,61.19,61.19,406635.0,61.0593,61.0692,60.9994,60.9994,406635.0
2025-05-14 12:30:00,61.2,61.31,61.15,61.16,218564.0,61.0094,61.1191,60.9596,60.9695,218564.0
2025-05-14 12:40:00,61.16,61.17,61.09,61.11,109352.0,60.9695,60.9795,60.8998,60.9197,109352.0
2025-05-14 12:50:00,61.11,61.15,61.1,61.14,119592.0,60.9197,60.9596,60.9097,60.9496,119592.0
2025-05-14 13:00:00,61.13,61.16,61.09,61.14,55798.0,60.9396,60.9695,60.8998,60.9496,55798.0
2025-05-14 13:10:00,61.15,61.15,61.02,61.05,192746.0,60.9596,60.9596,60.83,60.8599,192746.0
2025-05-14 13:20:00,61.04,61.05,60.93,61.02,138405.0,60.8499,60.8599,60.7403,60.83,138405.0
2025-05-14 13:30:00,61.03,61.11,61.0,61.11,67274.0,60.8399,60.9197,60.81,60.9197,67274.0
2025-05-14 13:40:00,61.1,61.11,61.05,61.06,67510.0,60.9097,60.9197,60.8599,60.8698,67510.0
2025-05-14 13:50:00,61.05,61.11,61.05,61.09,135595.0,60.8599,60.9197,60.8599,60.8998,135595.0
2025-05-14 14:00:00,61.09,61.15,61.06,61.07,57873.0,60.8998,60.9596,60.8698,60.8798,57873.0
2025-05-14 14:10:00,61.08,61.1,61.01,61.08,137621.0,60.8898,60.9097,60.82,60.8898,137621.0
2025-05-14 14:20:00,61.08,61.08,60.96,60.98,102726.0,60.8898,60.8898,60.7702,60.7901,102726.0
2025-05-14 14:30:00,61.01,61.14,60.99,61.11,243549.0,60.82,60.9496,60.8001,60.9197,243549.0
2025-05-14 14:40:00,61.1,61.12,61.07,61.1,83555.0,60.9097,60.9297,60.8798,60.9097,83555.0
2025-05-14 14:50:00,61.09,61.11,61.03,61.05,95981.0,60.8998,60.9197,60.8399,60.8599,95981.0
2025-05-14 15:00:00,61.06,61.1,61.03,61.06,242236.0,60.8698,60.9097,60.8399,60.8698,242236.0
2025-05-14 15:10:00,61.06,61.1,61.05,61.06,425503.0,60.8698,60.9097,60.8599,60.8698,425503.0
2025-05-14 15:20:00,61.05,61.07,60.97,61.04,212187.0,60.8599,60.8798,60.7801,60.8499,212187.0
2025-05-14 15:30:00,61.03,61.07,60.98,61.0,127740.0,60.8399,60.8798,60.7901,60.81,127740.0
2025-05-14 15:40:00,61.0,61.02,60.94,60.99,251867.0,60.81,60.83,60.7502,60.8001,251867.0
2025-05-14 15:50:00,60.99,61.11,60.98,61.0,712859.0,60.8001,60.9197,60.7901,60.81,712859.0
2025-05-15 09:30:00,60.75,60.96,60.75,60.82,182095.0,60.5608,60.7702,60.5608,60.6306,182095.0
2025-05-15 09:40:00,60.83,60.84,60.73,60.76,58333.0,60.6406,60.6505,60.5409,60.5708,58333.0
2025-05-15 09:50:00,60.76,60.8,60.71,60.73,161647.0,60.5708,60.6107,60.5209,60.5409,161647.0
2025-05-15 10:00:00,60.74,60.85,60.69,60.72,109624.0,60.5508,60.6605,60.501,60.5309,109624.0
2025-05-15 10:10:00,60.72,60.73,60.6,60.72,102708.0,60.5309,60.5409,60.4113,60.5309,102708.0
2025-05-15 10:20:00,60.73,60.78,60.62,60.63,89062.0,60.5409,60.5907,60.4312,60.4412,89062.0
2025-05-15 10:30:00,60.64,60.67,60.57,60.66,172450.0,60.4512,60.4811,60.3814,60.4711,172450.0
2025-05-15 10:40:00,60.66,60.75,60.65,60.68,99905.0,60.4711,60.5608,60.4611,60.491,99905.0
2025-05-15 10:50:00,60.67,60.78,60.64,60.78,97521.0,60.4811,60.5907,60.4512,60.5907,97521.0
2025-05-15 11:00:00,60.77,60.86,60.77,60.83,73881.0,60.5808,60.6705,60.5808,60.6406,73881.0
2025-05-15 11:10:00,60.83,60.93,60.82,60.89,96004.0,60.6406,60.7403,60.6306,60.7004,96004.0
2025-05-15 11:20:00,60.89,60.96,60.88,60.91,59749.0,60.7004,60.7702,60.6904,60.7203,59749.0
2025-05-15 11:30:00,60.91,60.95,60.9,60.93,86809.0,60.7203,60.7602,60.7103,60.7403,86809.0
2025-05-15 11:40:00,60.95,61.04,60.95,60.99,84689.0,60.7602,60.8499,60.7602,60.8001,84689.0
2025-05-15 11:50:00,60.98,61.02,60.94,61.02,70478.0,60.7901,60.83,60.7502,60.83,70478.0
2025-05-15 12:00:00,61.02,61.1,60.99,61.1,106498.0,60.83,60.9097,60.8001,60.9097,106498.0
2025-05-15 12:10:00,61.09,61.09,60.98,60.98,111938.0,60.8998,60.8998,60.7901,60.7901,111938.0
2025-05-15 12:20:00,60.99,60.99,60.92,60.96,118029.0,60.8001,60.8001,60.7303,60.7702,118029.0
2025-05-15 12:30:00,60.96,61.05,60.94,61.04,59663.0,60.7702,60.8599,60.7502,60.8499,59663.0
2025-05-15 12:40:00,61.04,61.04,60.98,61.01,55880.0,60.8499,60.8499,60.7901,60.82,55880.0
2025-05-15 12:50:00,61.01,61.03,60.97,61.03,57384.0,60.82,60.8399,60.7801,60.8399,57384.0
2025-05-15 13:00:00,61.03,61.07,61.0,61.02,83003.0,60.8399,60.8798,60.81,60.83,83003.0
2025-05-15 13:10:00,61.01,61.04,60.99,61.04,52318.0,60.82,60.8499,60.8001,60.8499,52318.0
2025-05-15 13:20:00,61.04,61.09,61.0,61.02,79382.0,60.8499,60.8998,60.81,60.83,79382.0
2025-05-15 13:30:00,61.02,61.02,60.93,61.0,124324.0,60.83,60.83,60.7403,60.81,124324.0
2025-05-15 13:40:00,61.0,61.05,60.98,61.02,82784.0,60.81,60.8599,60.7901,60.83,82784.0
2025-05-15 13:50:00,61.01,61.04,60.96,60.97,71417.0,60.82,60.8499,60.7702,60.7801,71417.0
2025-05-15 14:00:00,60.98,61.03,60.93,61.0,55433.0,60.7901,60.8399,60.7403,60.81,55433.0
2025-05-15 14:10:00,61.0,61.03,60.97,60.98,75930.0,60.81,60.8399,60.7801,60.7901,75930.0
2025-05-15 14:20:00,60.98,61.03,60.97,61.02,86456.0,60.7901,60.8399,60.7801,60.83,86456.0
2025-05-15 14:30:00,61.02,61.11,61.02,61.07,129707.0,60.83,60.9197,60.83,60.8798,129707.0
2025-05-15 14:40:00,61.07,61.11,61.06,61.1,501588.0,60.8798,60.9197,60.8698,60.9097,501588.0
2025-05-15 14:50:00,61.1,61.12,61.06,61.1,84604.0,60.9097,60.9297,60.8698,60.9097,84604.0
2025-05-15 15:00:00,61.09,61.12,61.06,61.08,68554.0,60.8998,60.9297,60.8698,60.8898,68554.0
2025-05-15 15:10:00,61.07,61.14,61.06,61.12,91152.0,60.8798,60.9496,60.8698,60.9297,91152.0
2025-05-15 15:20:00,61.12,61.15,61.05,61.09,92381.0,60.9297,60.9596,60.8599,60.8998,92381.0
2025-05-15 15:30:00,61.08,61.14,61.08,61.1,89914.0,60.8898,60.9496,60.8898,60.9097,89914.0
2025-05-15 15:40:00,61.09,61.13,61.06,61.07,109508.0,60.8998,60.9396,60.8698,60.8798,109508.0
2025-05-15 15:50:00,61.07,61.19,61.06,61.16,328072.0,60.8798,60.9994,60.8698,60.9695,328072.0
2025-05-16 09:30:00,61.25,61.26,60.97,61.09,294530.0,61.0593,61.0692,60.7801,60.8998,294530.0
2025-05-16 09:40:00,61.09,61.23,61.04,61.22,56273.0,60.8998,61.0393,60.8499,61.0294,56273.0
2025-05-16 09:50:00,61.22,61.33,61.21,61.29,45843.0,61.0294,61.139,61.0194,61.0991,45843.0
2025-05-16 10:00:00,61.28,61.29,61.13,61.2,168324.0,61.0892,61.0991,60.9396,61.0094,168324.0
2025-05-16 10:10:00,61.2,61.29,61.15,61.27,46675.0,61.0094,61.0991,60.9596,61.0792,46675.0
2025-05-16 10:20:00,61.26,61.35,61.24,61.28,49349.0,61.0692,61.1589,61.0493,61.0892,49349.0
2025-05-16 10:30:00,61.28,61.3,61.24,61.27,259204.0,61.0892,61.1091,61.0493,61.0792,259204.0
2025-05-16 10:40:00,61.28,61.29,61.19,61.29,85237.0,61.0892,61.0991,60.9994,61.0991,85237.0
2025-05-16 10:50:00,61.28,61.35,61.26,61.3,106761.0,61.0892,61.1589,61.0692,61.1091,106761.0
2025-05-16 11:00:00,61.3,61.37,61.3,61.34,73106.0,61.1091,61.1789,61.1091,61.149,73106.0
2025-05-16 11:10:00,61.34,61.4,61.31,61.34,57423.0,61.149,61.2088,61.1191,61.149,57423.0
2025-05-16 11:20:00,61.34,61.36,61.29,61.35,46897.0,61.149,61.1689,61.0991,61.1589,46897.0
2025-05-16 11:30:00,61.35,61.44,61.35,61.41,133580.0,61.1589,61.2487,61.1589,61.2188,133580.0
2025-05-16 11:40:00,61.41,61.44,61.37,61.39,326583.0,61.2188,61.2487,61.1789,61.1988,326583.0
2025-05-16 11:50:00,61.4,61.44,61.36,61.43,82790.0,61.2088,61.2487,61.1689,61.2387,82790.0
2025-05-16 12:00:00,61.42,61.51,61.41,61.5,75528.0,61.2287,61.3184,61.2188,61.3085,75528.0
2025-05-16 12:10:00,61.5,61.58,61.47,61.55,41926.0,61.3085,61.3882,61.2786,61.3583,41926.0
2025-05-16 12:20:00,61.55,61.6,61.55,61.56,63851.0,61.3583,61.4082,61.3583,61.3683,63851.0
2025-05-16 12:30:00,61.56,61.61,61.56,61.59,101176.0,61.3683,61.4181,61.3683,61.3982,101176.0
2025-05-16 12:40:00,61.61,61.63,61.55,61.55,85593.0,61.4181,61.4381,61.3583,61.3583,85593.0
2025-05-16 12:50:00,61.55,61.63,61.55,61.61,117273.0,61.3583,61.4381,61.3583,61.4181,117273.0
2025-05-16 13:00:00,61.6,61.64,61.59,61.63,39831.0,61.4082,61.448,61.3982,61.4381,39831.0
2025-05-16 13:10:00,61.62,61.7,61.6,61.69,186090.0,61.4281,61.5079,61.4082,61.4979,186090.0
2025-05-16 13:20:00,61.69,61.72,61.67,61.68,71545.0,61.4979,61.5278,61.4779,61.4879,71545.0
2025-05-16 13:30:00,61.68,61.71,61.67,61.69,29980.0,61.4879,61.5178,61.4779,61.4979,29980.0
2025-05-16 13:40:00,61.69,61.72,61.66,61.72,131337.0,61.4979,61.5278,61.468,61.5278,131337.0
2025-05-16 13:50:00,61.72,61.72,61.65,61.66,105211.0,61.5278,61.5278,61.458,61.468,105211.0
2025-05-16 14:00:00,61.66,61.72,61.65,61.69,53511.0,61.468,61.5278,61.458,61.4979,53511.0
2025-05-16 14:10:00,61.69,61.74,61.68,61.73,69894.0,61.4979,61.5477,61.4879,61.5378,69894.0
2025-05-16 14:20:00,61.73,61.75,61.71,61.72,104181.0,61.5378,61.5577,61.5178,61.5278,104181.0
2025-05-16 14:30:00,61.72,61.74,61.7,61.73,62475.0,61.5278,61.5477,61.5079,61.5378,62475.0
2025-05-16 14:40:00,61.73,61.78,61.72,61.76,50845.0,61.5378,61.5876,61.5278,61.5677,50845.0
2025-05-16 14:50:00,61.77,61.79,61.73,61.73,50941.0,61.5776,61.5976,61.5378,61.5378,50941.0
2025-05-16 15:00:00,61.74,61.8,61.73,61.76,85498.0,61.5477,61.6075,61.5378,61.5677,85498.0
2025-05-16 15:10:00,61.77,61.81,61.76,61.8,56646.0,61.5776,61.6175,61.5677,61.6075,56646.0
2025-05-16 15:20:00,61.79,61.8,61.72,61.75,56967.0,61.5976,61.6075,61.5278,61.5577,56967.0
2025-05-16 15:30:00,61.75,61.79,61.72,61.74,110459.0,61.5577,61.5976,61.5278,61.5477,110459.0
2025-05-16 15:40:00,61.73,61.78,61.71,61.74,106577.0,61.5378,61.5876,61.5178,61.5477,106577.0
2025-05-16 15:50:00,61.73,61.82,61.71,61.81,529869.0,61.5378,61.6275,61.5178,61.6175,529869.0
2025-05-19 09:30:00,61.06,61.21,60.98,61.18,320046.0,60.8698,61.0194,60.7901,60.9895,320046.0
2025-05-19 09:40:00,61.18,61.28,61.14,61.25,155840.0,60.9895,61.0892,60.9496,61.0593,155840.0
2025-05-19 09:50:00,61.25,61.28,61.2,61.25,150289.0,61.0593,61.0892,61.0094,61.0593,150289.0
2025-05-19 10:00:00,61.25,61.4,61.23,61.39,197466.0,61.0593,61.2088,61.0393,61.1988,197466.0
2025-05-19 10:10:00,61.38,61.48,61.35,61.45,104329.0,61.1889,61.2885,61.1589,61.2586,104329.0
2025-05-19 10:20:00,61.46,61.47,61.29,61.36,97927.0,61.2686,61.2786,61.0991,61.1689,97927.0
2025-05-19 10:30:00,61.36,61.43,61.31,61.42,121519.0,61.1689,61.2387,61.1191,61.2287,121519.0
2025-05-19 10:40:00,61.41,61.44,61.31,61.32,111311.0,61.2188,61.2487,61.1191,61.129,111311.0
2025-05-19 10:50:00,61.32,61.4,61.3,61.3,66384.0,61.129,61.2088,61.1091,61.1091,66384.0
2025-05-19 11:00:00,61.31,61.41,61.31,61.4,64731.0,61.1191,61.2188,61.1191,61.2088,64731.0
2025-05-19 11:10:00,61.4,61.44,61.38,61.42,84240.0,61.2088,61.2487,61.1889,61.2287,84240.0
2025-05-19 11:20:00,61.41,61.46,61.36,61.36,91543.0,61.2188,61.2686,61.1689,61.1689,91543.0
2025-05-19 11:30:00,61.36,61.45,61.35,61.44,74151.0,61.1689,61.2586,61.1589,61.2487,74151.0
2025-05-19 11:40:00,61.45,61.48,61.4,61.4,92630.0,61.2586,61.2885,61.2088,61.2088,92630.0
2025-05-19 11:50:00,61.4,61.45,61.37,61.45,93245.0,61.2088,61.2586,61.1789,61.2586,93245.0
2025-05-19 12:00:00,61.45,61.5,61.43,61.45,689849.0,61.2586,61.3085,61.2387,61.2586,689849.0
2025-05-19 12:10:00,61.46,61.51,61.45,61.45,568910.0,61.2686,61.3184,61.2586,61.2586,568910.0
2025-05-19 12:20:00,61.46,61.53,61.46,61.53,89144.0,61.2686,61.3384,61.2686,61.3384,89144.0
2025-05-19 12:30:00,61.52,61.53,61.48,61.51,79950.0,61.3284,61.3384,61.2885,61.3184,79950.0
2025-05-19 12:40:00,61.51,61.52,61.47,61.52,99896.0,61.3184,61.3284,61.2786,61.3284,99896.0
2025-05-19 12:50:00,61.52,61.6,61.52,61.57,145515.0,61.3284,61.4082,61.3284,61.3783,145515.0
2025-05-19 13:00:00,61.56,61.64,61.55,61.63,453527.0,61.3683,61.448,61.3583,61.4381,453527.0
2025-05-19 13:10:00,61.63,61.63,61.55,61.55,92341.0,61.4381,61.4381,61.3583,61.3583,92341.0
2025-05-19 13:20:00,61.56,61.62,61.55,61.6,65817.0,61.3683,61.4281,61.3583,61.4082,65817.0
2025-05-19 13:30:00,61.6,61.63,61.56,61.6,135479.0,61.4082,61.4381,61.3683,61.4082,135479.0
2025-05-19 13:40:00,61.61,61.61,61.55,61.57,83421.0,61.4181,61.4181,61.3583,61.3783,83421.0
2025-05-19 13:50:00,61.56,61.58,61.51,61.51,91738.0,61.3683,61.3882,61.3184,61.3184,91738.0
2025-05-19 14:00:00,61.52,61.56,61.5,61.55,98854.0,61.3284,61.3683,61.3085,61.3583,98854.0
2025-05-19 14:10:00,61.55,61.56,61.45,61.47,98496.0,61.3583,61.3683,61.2586,61.2786,98496.0
2025-05-19 14:20:00,61.47,61.53,61.45,61.5,106673.0,61.2786,61.3384,61.2586,61.3085,106673.0
2025-05-19 14:30:00,61.49,61.57,61.47,61.55,102089.0,61.2985,61.3783,61.2786,61.3583,102089.0
2025-05-19 14:40:00,61.55,61.55,61.47,61.5,107175.0,61.3583,61.3583,61.2786,61.3085,107175.0
2025-05-19 14:50:00,61.49,61.51,61.47,61.5,94100.0,61.2985,61.3184,61.2786,61.3085,94100.0
2025-05-19 15:00:00,61.49,61.52,61.44,61.48,104054.0,61.2985,61.3284,61.2487,61.2885,104054.0
2025-05-19 15:10:00,61.48,61.49,61.42,61.43,101167.0,61.2885,61.2985,61.2287,61.2387,101167.0
2025-05-19 15:20:00,61.43,61.47,61.39,61.43,168510.0,61.2387,61.2786,61.1988,61.2387,168510.0
2025-05-19 15:30:00,61.43,61.49,61.43,61.48,100087.0,61.2387,61.2985,61.2387,61.2885,100087.0
2025-05-19 15:40:00,61.48,61.52,61.46,61.49,103167.0,61.2885,61.3284,61.2686,61.2985,103167.0
2025-05-19 15:50:00,61.49,61.62,61.49,61.58,470033.0,61.2985,61.4281,61.2985,61.3882,470033.0
2025-05-20 09:30:00,61.51,61.53,61.42,61.48,246409.0,61.3184,61.3384,61.2287,61.2885,246409.0
2025-05-20 09:40:00,61.47,61.51,61.41,61.44,83046.0,61.2786,61.3184,61.2188,61.2487,83046.0
2025-05-20 09:50:00,61.45,61.56,61.41,61.49,84752.0,61.2586,61.3683,61.2188,61.2985,84752.0
2025-05-20 10:00:00,61.5,61.59,61.49,61.54,262387.0,61.3085,61.3982,61.2985,61.3484,262387.0
2025-05-20 10:10:00,61.53,61.61,61.52,61.59,88255.0,61.3384,61.4181,61.3284,61.3982,88255.0
2025-05-20 10:20:00,61.6,61.68,61.58,61.6,92218.0,61.4082,61.4879,61.3882,61.4082,92218.0
2025-05-20 10:30:00,61.61,61.68,61.55,61.68,141415.0,61.4181,61.4879,61.3583,61.4879,141415.0
2025-05-20 10:40:00,61.68,61.71,61.64,61.66,110145.0,61.4879,61.5178,61.448,61.468,110145.0
2025-05-20 10:50:00,61.65,61.67,61.53,61.54,88924.0,61.458,61.4779,61.3384,61.3484,88924.0
2025-05-20 11:00:00,61.54,61.59,61.5,61.58,227519.0,61.3484,61.3982,61.3085,61.3882,227519.0
2025-05-20 11:10:00,61.59,61.67,61.58,61.64,105862.0,61.3982,61.4779,61.3882,61.448,105862.0
2025-05-20 11:20:00,61.65,61.66,61.6,61.65,87691.0,61.458,61.468,61.4082,61.458,87691.0
2025-05-20 11:30:00,61.65,61.66,61.6,61.62,79469.0,61.458,61.468,61.4082,61.4281,79469.0
2025-05-20 11:40:00,61.6,61.6,61.53,61.59,69405.0,61.4082,61.4082,61.3384,61.3982,69405.0
2025-05-20 11:50:00,61.59,61.64,61.56,61.6,66292.0,61.3982,61.448,61.3683,61.4082,66292.0
2025-05-20 12:00:00,61.6,61.62,61.52,61.54,115617.0,61.4082,61.4281,61.3284,61.3484,115617.0
2025-05-20 12:10:00,61.54,61.56,61.49,61.54,110051.0,61.3484,61.3683,61.2985,61.3484,110051.0
2025-05-20 12:20:00,61.53,61.56,61.48,61.52,75097.0,61.3384,61.3683,61.2885,61.3284,75097.0
2025-05-20 12:30:00,61.53,61.56,61.5,61.55,108536.0,61.3384,61.3683,61.3085,61.3583,108536.0
2025-05-20 12:40:00,61.55,61.6,61.54,61.58,73462.0,61.3583,61.4082,61.3484,61.3882,73462.0
2025-05-20 12:50:00,61.58,61.62,61.57,61.61,69701.0,61.3882,61.4281,61.3783,61.4181,69701.0
2025-05-20 13:00:00,61.61,61.65,61.6,61.62,83618.0,61.4181,61.458,61.4082,61.4281,83618.0
2025-05-20 13:10:00,61.61,61.65,61.6,61.62,61564.0,61.4181,61.458,61.4082,61.4281,61564.0
2025-05-20 13:20:00,61.62,61.64,61.59,61.61,49531.0,61.4281,61.448,61.3982,61.4181,49531.0
2025-05-20 13:30:00,61.61,61.63,61.57,61.62,76022.0,61.4181,61.4381,61.3783,61.4281,76022.0
2025-05-20 13:40:00,61.62,61.63,61.59,61.6,62210.0,61.4281,61.4381,61.3982,61.4082,62210.0
2025-05-20 13:50:00,61.58,61.62,61.57,61.61,56467.0,61.3882,61.4281,61.3783,61.4181,56467.0
2025-05-20 14:00:00,61.61,61.61,61.56,61.57,57645.0,61.4181,61.4181,61.3683,61.3783,57645.0
2025-05-20 14:10:00,61.58,61.59,61.51,61.52,84094.0,61.3882,61.3982,61.3184,61.3284,84094.0
2025-05-20 14:20:00,61.52,61.52,61.34,61.35,209050.0,61.3284,61.3284,61.149,61.1589,209050.0
2025-05-20 14:30:00,61.35,61.44,61.32,61.42,196325.0,61.1589,61.2487,61.129,61.2287,196325.0
2025-05-20 14:40:00,61.42,61.43,61.31,61.36,1537596.0,61.2287,61.2387,61.1191,61.1689,1537596.0
2025-05-20 14:50:00,61.35,61.39,61.34,61.36,111639.0,61.1589,61.1988,61.149,61.1689,111639.0
2025-05-20 15:00:00,61.36,61.36,61.21,61.29,131065.0,61.1689,61.1689,61.0194,61.0991,131065.0
2025-05-20 15:10:00,61.29,61.32,61.24,61.31,302401.0,61.0991,61.129,61.0493,61.1191,302401.0
2025-05-20 15:20:00,61.3,61.34,61.28,61.29,126838.0,61.1091,61.149,61.0892,61.0991,126838.0
2025-05-20 15:30:00,61.29,61.37,61.29,61.37,116449.0,61.0991,61.1789,61.0991,61.1789,116449.0
2025-05-20 15:40:00,61.37,61.38,61.3,61.3,115461.0,61.1789,61.1889,61.1091,61.1091,115461.0
2025-05-20 15:50:00,61.3,61.45,61.29,61.42,343025.0,61.1091,61.2586,61.0991,61.2287,343025.0
2025-05-21 09:30:00,60.84,61.0,60.76,60.85,285154.0,60.6505,60.81,60.5708,60.6605,285154.0
2025-05-21 09:40:00,60.85,60.86,60.79,60.83,61495.0,60.6605,60.6705,60.6007,60.6406,61495.0
2025-05-21 09:50:00,60.84,60.92,60.79,60.8,155811.0,60.6505,60.7303,60.6007,60.6107,155811.0
2025-05-21 10:00:00,60.8,60.96,60.8,60.87,323959.0,60.6107,60.7702,60.6107,60.6804,323959.0
2025-05-21 10:10:00,60.87,60.87,60.75,60.77,151592.0,60.6804,60.6804,60.5608,60.5808,151592.0
2025-05-21 10:20:00,60.77,60.85,60.65,60.66,162867.0,60.5808,60.6605,60.4611,60.4711,162867.0
2025-05-21 10:30:00,60.66,60.68,60.55,60.63,388590.0,60.4711,60.491,60.3614,60.4412,388590.0
2025-05-21 10:40:00,60.64,60.69,60.53,60.59,206731.0,60.4512,60.501,60.3415,60.4013,206731.0
2025-05-21 10:50:00,60.59,60.72,60.57,60.71,129951.0,60.4013,60.5309,60.3814,60.5209,129951.0
2025-05-21 11:00:00,60.71,60.79,60.66,60.77,134591.0,60.5209,60.6007,60.4711,60.5808,134591.0
2025-05-21 11:10:00,60.78,60.81,60.72,60.73,115945.0,60.5907,60.6206,60.5309,60.5409,115945.0
2025-05-21 11:20:00,60.74,60.75,60.69,60.7,144733.0,60.5508,60.5608,60.501,60.511,144733.0
2025-05-21 11:30:00,60.71,60.76,60.67,60.73,148688.0,60.5209,60.5708,60.4811,60.5409,148688.0
2025-05-21 11:40:00,60.73,60.76,60.69,60.72,113432.0,60.5409,60.5708,60.501,60.5309,113432.0
2025-05-21 11:50:00,60.72,60.8,60.71,60.75,133135.0,60.5309,60.6107,60.5209,60.5608,133135.0
2025-05-21 12:00:00,60.74,60.79,60.71,60.79,138540.0,60.5508,60.6007,60.5209,60.6007,138540.0
2025-05-21 12:10:00,60.79,60.79,60.72,60.74,132222.0,60.6007,60.6007,60.5309,60.5508,132222.0
2025-05-21 12:20:00,60.73,60.77,60.69,60.76,159617.0,60.5409,60.5808,60.501,60.5708,159617.0
2025-05-21 12:30:00,60.75,60.82,60.75,60.76,105811.0,60.5608,60.6306,60.5608,60.5708,105811.0
2025-05-21 12:40:00,60.76,60.84,60.75,60.83,208235.0,60.5708,60.6505,60.5608,60.6406,208235.0
2025-05-21 12:50:00,60.83,60.84,60.73,60.73,112978.0,60.6406,60.6505,60.5409,60.5409,112978.0
2025-05-21 13:00:00,60.74,60.77,60.63,60.64,110277.0,60.5508,60.5808,60.4412,60.4512,110277.0
2025-05-21 13:10:00,60.64,60.64,60.29,60.37,194412.0,60.4512,60.4512,60.1022,60.182,194412.0
2025-05-21 13:20:00,60.36,60.37,59.98,59.99,398831.0,60.172,60.182,59.7932,59.8032,398831.0
2025-05-21 13:30:00,59.98,60.35,59.91,60.35,234800.0,59.7932,60.1621,59.7234,60.1621,234800.0
2025-05-21 13:40:00,60.34,60.34,60.2,60.25,185542.0,60.1521,60.1521,60.0125,60.0624,185542.0
2025-05-21 13:50:00,60.22,60.28,60.12,60.17,188377.0,60.0325,60.0923,59.9328,59.9826,188377.0
2025-05-21 14:00:00,60.18,60.19,60.04,60.17,168210.0,59.9926,60.0026,59.853,59.9826,168210.0
2025-05-21 14:10:00,60.17,60.18,60.03,60.05,155729.0,59.9826,59.9926,59.8431,59.863,155729.0
2025-05-21 14:20:00,60.04,60.09,59.96,60.06,160014.0,59.853,59.9029,59.7733,59.873,160014.0
2025-05-21 14:30:00,60.05,60.17,60.05,60.1,165958.0,59.863,59.9826,59.863,59.9128,165958.0
2025-05-21 14:40:00,60.1,60.15,60.0,60.02,175594.0,59.9128,59.9627,59.8131,59.8331,175594.0
2025-05-21 14:50:00,60.02,60.04,59.93,59.95,209994.0,59.8331,59.853,59.7434,59.7633,209994.0
2025-05-21 15:00:00,59.95,60.02,59.84,59.86,196701.0,59.7633,59.8331,59.6536,59.6736,196701.0
2025-05-21 15:10:00,59.85,59.93,59.8,59.86,291912.0,59.6636,59.7434,59.6138,59.6736,291912.0
2025-05-21 15:20:00,59.86,59.88,59.74,59.77,161123.0,59.6736,59.6935,59.554,59.5839,161123.0
2025-05-21 15:30:00,59.77,59.96,59.77,59.96,196632.0,59.5839,59.7733,59.5839,59.7733,196632.0
2025-05-21 15:40:00,59.96,60.0,59.91,59.91,211038.0,59.7733,59.8131,59.7234,59.7234,211038.0
2025-05-21 15:50:00,59.9,59.97,59.77,59.78,672434.0,59.7135,59.7832,59.5839,59.5938,672434.0
2025-05-22 09:30:00,59.53,59.67,59.42,59.49,201196.0,59.3446,59.4842,59.235,59.3047,201196.0
2025-05-22 09:40:00,59.49,59.57,59.41,59.48,75705.0,59.3047,59.3845,59.225,59.2948,75705.0
2025-05-22 09:50:00,59.48,59.63,59.43,59.54,192524.0,59.2948,59.4443,59.2449,59.3546,192524.0
2025-05-22 10:00:00,59.56,59.71,59.54,59.67,268604.0,59.3745,59.5241,59.3546,59.4842,268604.0
2025-05-22 10:10:00,59.65,59.65,59.49,59.6,123334.0,59.4642,59.4642,59.3047,59.4144,123334.0
2025-05-22 10:20:00,59.59,59.59,59.4,59.43,91140.0,59.4044,59.4044,59.215,59.2449,91140.0
2025-05-22 10:30:00,59.43,59.46,59.35,59.37,206954.0,59.2449,59.2748,59.1652,59.1851,206954.0
2025-05-22 10:40:00,59.36,59.49,59.35,59.46,139972.0,59.1751,59.3047,59.1652,59.2748,139972.0
2025-05-22 10:50:00,59.45,59.54,59.38,59.53,496104.0,59.2649,59.3546,59.1951,59.3446,496104.0
2025-05-22 11:00:00,59.53,59.69,59.53,59.67,173908.0,59.3446,59.5041,59.3446,59.4842,173908.0
2025-05-22 11:10:00,59.66,59.69,59.5,59.56,172074.0,59.4742,59.5041,59.3147,59.3745,172074.0
2025-05-22 11:20:00,59.58,59.63,59.51,59.52,185357.0,59.3945,59.4443,59.3247,59.3346,185357.0
2025-05-22 11:30:00,59.51,59.71,59.5,59.69,403358.0,59.3247,59.5241,59.3147,59.5041,403358.0
2025-05-22 11:40:00,59.68,59.73,59.66,59.67,170100.0,59.4941,59.544,59.4742,59.4842,170100.0
2025-05-22 11:50:00,59.67,59.73,59.66,59.72,169539.0,59.4842,59.544,59.4742,59.534,169539.0
2025-05-22 12:00:00,59.73,59.78,59.7,59.78,264159.0,59.544,59.5938,59.5141,59.5938,264159.0
2025-05-22 12:10:00,59.77,59.86,59.76,59.78,118519.0,59.5839,59.6736,59.5739,59.5938,118519.0
2025-05-22 12:20:00,59.78,59.79,59.72,59.73,101426.0,59.5938,59.6038,59.534,59.544,101426.0
2025-05-22 12:30:00,59.73,59.73,59.66,59.69,101302.0,59.544,59.544,59.4742,59.5041,101302.0
2025-05-22 12:40:00,59.69,59.71,59.62,59.63,106232.0,59.5041,59.5241,59.4343,59.4443,106232.0
2025-05-22 12:50:00,59.63,59.64,59.56,59.56,159489.0,59.4443,59.4543,59.3745,59.3745,159489.0
2025-05-22 13:00:00,59.57,59.59,59.52,59.55,136701.0,59.3845,59.4044,59.3346,59.3646,136701.0
2025-05-22 13:10:00,59.55,59.71,59.55,59.68,215979.0,59.3646,59.5241,59.3646,59.4941,215979.0
2025-05-22 13:20:00,59.68,59.79,59.67,59.76,162430.0,59.4941,59.6038,59.4842,59.5739,162430.0
2025-05-22 13:30:00,59.76,59.81,59.72,59.79,107149.0,59.5739,59.6237,59.534,59.6038,107149.0
2025-05-22 13:40:00,59.79,59.84,59.78,59.81,93710.0,59.6038,59.6536,59.5938,59.6237,93710.0
2025-05-22 13:50:00,59.81,59.85,59.78,59.8,121061.0,59.6237,59.6636,59.5938,59.6138,121061.0
2025-05-22 14:00:00,59.8,59.85,59.78,59.83,117028.0,59.6138,59.6636,59.5938,59.6437,117028.0
2025-05-22 14:10:00,59.82,59.89,59.8,59.89,129097.0,59.6337,59.7035,59.6138,59.7035,129097.0
2025-05-22 14:20:00,59.89,59.92,59.84,59.87,97697.0,59.7035,59.7334,59.6536,59.6836,97697.0
2025-05-22 14:30:00,59.86,59.89,59.81,59.82,142260.0,59.6736,59.7035,59.6237,59.6337,142260.0
2025-05-22 14:40:00,59.81,59.87,59.8,59.83,164188.0,59.6237,59.6836,59.6138,59.6437,164188.0
2025-05-22 14:50:00,59.84,59.92,59.83,59.9,169187.0,59.6536,59.7334,59.6437,59.7135,169187.0
2025-05-22 15:00:00,59.9,59.94,59.89,59.91,149066.0,59.7135,59.7533,59.7035,59.7234,149066.0
2025-05-22 15:10:00,59.9,59.96,59.89,59.95,189404.0,59.7135,59.7733,59.7035,59.7633,189404.0
2025-05-22 15:20:00,59.95,60.04,59.94,60.03,132690.0,59.7633,59.853,59.7533,59.8431,132690.0
2025-05-22 15:30:00,60.03,60.03,59.95,59.98,118178.0,59.8431,59.8431,59.7633,59.7932,118178.0
2025-05-22 15:40:00,59.97,59.98,59.85,59.88,207545.0,59.7832,59.7932,59.6636,59.6935,207545.0
2025-05-22 15:50:00,59.89,59.92,59.66,59.69,993179.0,59.7035,59.7334,59.4742,59.5041,993179.0
2025-05-23 09:30:00,58.84,59.23,58.84,59.1,441239.0,58.6568,59.0455,58.6568,58.916,441239.0
2025-05-23 09:40:00,59.1,59.21,59.06,59.18,193262.0,58.916,59.0256,58.8761,58.9957,193262.0
2025-05-23 09:50:00,59.19,59.31,59.18,59.22,586709.0,59.0057,59.1253,58.9957,59.0356,586709.0
2025-05-23 10:00:00,59.22,59.38,59.21,59.28,375200.0,59.0356,59.1951,59.0256,59.0954,375200.0
2025-05-23 10:10:00,59.27,59.36,59.17,59.18,101232.0,59.0854,59.1751,58.9857,58.9957,101232.0
2025-05-23 10:20:00,59.17,59.31,59.13,59.22,95165.0,58.9857,59.1253,58.9459,59.0356,95165.0
2025-05-23 10:30:00,59.23,59.36,59.21,59.29,114942.0,59.0455,59.1751,59.0256,59.1054,114942.0
2025-05-23 10:40:00,59.28,59.41,59.26,59.39,55094.0,59.0954,59.225,59.0755,59.205,55094.0
2025-05-23 10:50:00,59.37,59.38,59.17,59.18,171173.0,59.1851,59.1951,58.9857,58.9957,171173.0
2025-05-23 11:00:00,59.2,59.31,59.19,59.28,100204.0,59.0156,59.1253,59.0057,59.0954,100204.0
2025-05-23 11:10:00,59.29,59.35,59.21,59.32,114455.0,59.1054,59.1652,59.0256,59.1353,114455.0
2025-05-23 11:20:00,59.32,59.41,59.32,59.39,53446.0,59.1353,59.225,59.1353,59.205,53446.0
2025-05-23 11:30:00,59.39,59.52,59.39,59.45,122412.0,59.205,59.3346,59.205,59.2649,122412.0
2025-05-23 11:40:00,59.45,59.49,59.43,59.48,91027.0,59.2649,59.3047,59.2449,59.2948,91027.0
2025-05-23 11:50:00,59.49,59.5,59.33,59.35,72274.0,59.3047,59.3147,59.1452,59.1652,72274.0
2025-05-23 12:00:00,59.34,59.45,59.32,59.35,349448.0,59.1552,59.2649,59.1353,59.1652,349448.0
2025-05-23 12:10:00,59.35,59.38,59.33,59.35,94446.0,59.1652,59.1951,59.1452,59.1652,94446.0
2025-05-23 12:20:00,59.35,59.48,59.34,59.42,92740.0,59.1652,59.2948,59.1552,59.235,92740.0
2025-05-23 12:30:00,59.41,59.49,59.35,59.48,113579.0,59.225,59.3047,59.1652,59.2948,113579.0
2025-05-23 12:40:00,59.47,59.5,59.43,59.5,79825.0,59.2848,59.3147,59.2449,59.3147,79825.0
2025-05-23 12:50:00,59.5,59.54,59.44,59.46,104537.0,59.3147,59.3546,59.2549,59.2748,104537.0
2025-05-23 13:00:00,59.45,59.54,59.44,59.53,95935.0,59.2649,59.3546,59.2549,59.3446,95935.0
2025-05-23 13:10:00,59.53,59.65,59.52,59.63,217118.0,59.3446,59.4642,59.3346,59.4443,217118.0
2025-05-23 13:20:00,59.63,59.66,59.6,59.65,128930.0,59.4443,59.4742,59.4144,59.4642,128930.0
2025-05-23 13:30:00,59.64,59.65,59.59,59.62,282697.0,59.4543,59.4642,59.4044,59.4343,282697.0
2025-05-23 13:40:00,59.61,59.62,59.56,59.61,150075.0,59.4244,59.4343,59.3745,59.4244,150075.0
2025-05-23 13:50:00,59.62,59.69,59.6,59.63,65256.0,59.4343,59.5041,59.4144,59.4443,65256.0
2025-05-23 14:00:00,59.63,59.72,59.62,59.69,86896.0,59.4443,59.534,59.4343,59.5041,86896.0
2025-05-23 14:10:00,59.68,59.73,59.63,59.65,164463.0,59.4941,59.544,59.4443,59.4642,164463.0
2025-05-23 14:20:00,59.65,59.65,59.54,59.62,212819.0,59.4642,59.4642,59.3546,59.4343,212819.0
2025-05-23 14:30:00,59.65,59.71,59.63,59.66,60761.0,59.4642,59.5241,59.4443,59.4742,60761.0
2025-05-23 14:40:00,59.66,59.71,59.64,59.69,121430.0,59.4742,59.5241,59.4543,59.5041,121430.0
2025-05-23 14:50:00,59.69,59.71,59.66,59.68,87156.0,59.5041,59.5241,59.4742,59.4941,87156.0
2025-05-23 15:00:00,59.67,59.72,59.65,59.72,90518.0,59.4842,59.534,59.4642,59.534,90518.0
2025-05-23 15:10:00,59.72,59.77,59.66,59.68,190713.0,59.534,59.5839,59.4742,59.4941,190713.0
2025-05-23 15:20:00,59.67,59.68,59.57,59.61,147011.0,59.4842,59.4941,59.3845,59.4244,147011.0
2025-05-23 15:30:00,59.6,59.72,59.59,59.72,231267.0,59.4144,59.534,59.4044,59.534,231267.0
2025-05-23 15:40:00,59.71,59.75,59.64,59.66,247481.0,59.5241,59.5639,59.4543,59.4742,247481.0
2025-05-23 15:50:00,59.66,59.67,59.51,59.59,969448.0,59.4742,59.4842,59.3247,59.4044,969448.0
2025-05-27 09:30:00,60.35,60.42,59.94,60.07,249994.0,60.1621,60.2318,59.7533,59.8829,249994.0
2025-05-27 09:40:00,60.07,60.12,60.02,60.04,101793.0,59.8829,59.9328,59.8331,59.853,101793.0
2025-05-27 09:50:00,60.07,60.15,60.03,60.08,121811.0,59.8829,59.9627,59.8431,59.8929,121811.0
2025-05-27 10:00:00,60.08,60.21,60.08,60.17,125896.0,59.8929,60.0225,59.8929,59.9826,125896.0
2025-05-27 10:10:00,60.18,60.34,60.16,60.34,159335.0,59.9926,60.1521,59.9727,60.1521,159335.0
2025-05-27 10:20:00,60.36,60.5,60.35,60.41,138661.0,60.172,60.3116,60.1621,60.2219,138661.0
2025-05-27 10:30:00,60.43,60.47,60.41,60.43,94347.0,60.2418,60.2817,60.2219,60.2418,94347.0
2025-05-27 10:40:00,60.44,60.53,60.41,60.52,72628.0,60.2518,60.3415,60.2219,60.3315,72628.0
2025-05-27 10:50:00,60.51,60.55,60.48,60.5,103771.0,60.3216,60.3614,60.2917,60.3116,103771.0
2025-05-27 11:00:00,60.5,60.56,60.5,60.54,119296.0,60.3116,60.3714,60.3116,60.3515,119296.0
2025-05-27 11:10:00,60.53,60.63,60.52,60.61,140681.0,60.3415,60.4412,60.3315,60.4212,140681.0
2025-05-27 11:20:00,60.61,60.67,60.55,60.65,137290.0,60.4212,60.4811,60.3614,60.4611,137290.0
2025-05-27 11:30:00,60.64,60.66,60.6,60.65,89529.0,60.4512,60.4711,60.4113,60.4611,89529.0
2025-05-27 11:40:00,60.65,60.69,60.61,60.64,97516.0,60.4611,60.501,60.4212,60.4512,97516.0
2025-05-27 11:50:00,60.64,60.68,60.61,60.65,90800.0,60.4512,60.491,60.4212,60.4611,90800.0
2025-05-27 12:00:00,60.64,60.7,60.63,60.69,180463.0,60.4512,60.511,60.4412,60.501,180463.0
2025-05-27 12:10:00,60.69,60.7,60.63,60.67,74509.0,60.501,60.511,60.4412,60.4811,74509.0
2025-05-27 12:20:00,60.67,60.74,60.66,60.7,80530.0,60.4811,60.5508,60.4711,60.511,80530.0
2025-05-27 12:30:00,60.7,60.82,60.7,60.82,235053.0,60.511,60.6306,60.511,60.6306,235053.0
2025-05-27 12:40:00,60.83,60.85,60.74,60.77,153755.0,60.6406,60.6605,60.5508,60.5808,153755.0
2025-05-27 12:50:00,60.76,60.8,60.74,60.75,89312.0,60.5708,60.6107,60.5508,60.5608,89312.0
2025-05-27 13:00:00,60.76,60.8,60.75,60.76,116585.0,60.5708,60.6107,60.5608,60.5708,116585.0
2025-05-27 13:10:00,60.77,60.78,60.73,60.77,98800.0,60.5808,60.5907,60.5409,60.5808,98800.0
2025-05-27 13:20:00,60.77,60.81,60.73,60.76,123364.0,60.5808,60.6206,60.5409,60.5708,123364.0
2025-05-27 13:30:00,60.75,60.78,60.72,60.76,76714.0,60.5608,60.5907,60.5309,60.5708,76714.0
2025-05-27 13:40:00,60.76,60.82,60.74,60.82,121743.0,60.5708,60.6306,60.5508,60.6306,121743.0
2025-05-27 13:50:00,60.82,60.86,60.81,60.85,234768.0,60.6306,60.6705,60.6206,60.6605,234768.0
2025-05-27 14:00:00,60.85,60.87,60.79,60.82,85219.0,60.6605,60.6804,60.6007,60.6306,85219.0
2025-05-27 14:10:00,60.82,60.86,60.8,60.82,111431.0,60.6306,60.6705,60.6107,60.6306,111431.0
2025-05-27 14:20:00,60.81,60.83,60.79,60.8,124886.0,60.6206,60.6406,60.6007,60.6107,124886.0
2025-05-27 14:30:00,60.81,60.85,60.8,60.85,61956.0,60.6206,60.6605,60.6107,60.6605,61956.0
2025-05-27 14:40:00,60.84,60.85,60.8,60.82,95328.0,60.6505,60.6605,60.6107,60.6306,95328.0
2025-05-27 14:50:00,60.82,60.84,60.78,60.79,110455.0,60.6306,60.6505,60.5907,60.6007,110455.0
2025-05-27 15:00:00,60.78,60.83,60.76,60.8,109270.0,60.5907,60.6406,60.5708,60.6107,109270.0
2025-05-27 15:10:00,60.8,60.81,60.77,60.81,200870.0,60.6107,60.6206,60.5808,60.6206,200870.0
2025-05-27 15:20:00,60.81,60.81,60.77,60.77,115474.0,60.6206,60.6206,60.5808,60.5808,115474.0
2025-05-27 15:30:00,60.77,60.79,60.74,60.78,97302.0,60.5808,60.6007,60.5508,60.5907,97302.0
2025-05-27 15:40:00,60.77,60.8,60.72,60.73,103824.0,60.5808,60.6107,60.5309,60.5409,103824.0
2025-05-27 15:50:00,60.72,60.91,60.71,60.9,878990.0,60.5309,60.7203,60.5209,60.7103,878990.0
2025-05-28 09:30:00,60.91,60.98,60.8,60.84,182765.0,60.7203,60.7901,60.6107,60.6505,182765.0
2025-05-28 09:40:00,60.83,60.86,60.74,60.75,170780.0,60.6406,60.6705,60.5508,60.5608,170780.0
2025-05-28 09:50:00,60.75,60.76,60.67,60.68,150449.0,60.5608,60.5708,60.4811,60.491,150449.0
2025-05-28 10:00:00,60.69,60.74,60.64,60.64,96939.0,60.501,60.5508,60.4512,60.4512,96939.0
2025-05-28 10:10:00,60.63,60.66,60.54,60.59,103054.0,60.4412,60.4711,60.3515,60.4013,103054.0
2025-05-28 10:20:00,60.59,60.62,60.51,60.53,120576.0,60.4013,60.4312,60.3216,60.3415,120576.0
2025-05-28 10:30:00,60.53,60.56,60.43,60.45,117817.0,60.3415,60.3714,60.2418,60.2617,117817.0
2025-05-28 10:40:00,60.45,60.51,60.43,60.46,216311.0,60.2617,60.3216,60.2418,60.2717,216311.0
2025-05-28 10:50:00,60.46,60.46,60.39,60.45,214409.0,60.2717,60.2717,60.2019,60.2617,214409.0
2025-05-28 11:00:00,60.45,60.55,60.44,60.46,146280.0,60.2617,60.3614,60.2518,60.2717,146280.0
2025-05-28 11:10:00,60.46,60.46,60.39,60.45,97318.0,60.2717,60.2717,60.2019,60.2617,97318.0
2025-05-28 11:20:00,60.45,60.48,60.36,60.37,121246.0,60.2617,60.2917,60.172,60.182,121246.0
2025-05-28 11:30:00,60.36,60.38,60.32,60.38,171231.0,60.172,60.192,60.1322,60.192,171231.0
2025-05-28 11:40:00,60.38,60.38,60.32,60.37,90424.0,60.192,60.192,60.1322,60.182,90424.0
2025-05-28 11:50:00,60.37,60.41,60.31,60.32,156157.0,60.182,60.2219,60.1222,60.1322,156157.0
2025-05-28 12:00:00,60.32,60.45,60.32,60.43,358380.0,60.1322,60.2617,60.1322,60.2418,358380.0
2025-05-28 12:10:00,60.43,60.43,60.36,60.39,98471.0,60.2418,60.2418,60.172,60.2019,98471.0
2025-05-28 12:20:00,60.39,60.43,60.34,60.41,125394.0,60.2019,60.2418,60.1521,60.2219,125394.0
2025-05-28 12:30:00,60.4,60.45,60.38,60.43,117878.0,60.2119,60.2617,60.192,60.2418,117878.0
2025-05-28 12:40:00,60.44,60.47,60.41,60.46,105631.0,60.2518,60.2817,60.2219,60.2717,105631.0
2025-05-28 12:50:00,60.46,60.47,60.39,60.44,93734.0,60.2717,60.2817,60.2019,60.2518,93734.0
2025-05-28 13:00:00,60.44,60.51,60.41,60.48,100881.0,60.2518,60.3216,60.2219,60.2917,100881.0
2025-05-28 13:10:00,60.48,60.54,60.47,60.52,115200.0,60.2917,60.3515,60.2817,60.3315,115200.0
2025-05-28 13:20:00,60.53,60.53,60.46,60.48,163465.0,60.3415,60.3415,60.2717,60.2917,163465.0
2025-05-28 13:30:00,60.48,60.49,60.43,60.46,216581.0,60.2917,60.3016,60.2418,60.2717,216581.0
2025-05-28 13:40:00,60.45,60.47,60.41,60.45,115224.0,60.2617,60.2817,60.2219,60.2617,115224.0
2025-05-28 13:50:00,60.45,60.46,60.41,60.42,95658.0,60.2617,60.2717,60.2219,60.2318,95658.0
2025-05-28 14:00:00,60.42,60.49,60.41,60.43,101882.0,60.2318,60.3016,60.2219,60.2418,101882.0
2025-05-28 14:10:00,60.42,60.47,60.42,60.43,101750.0,60.2318,60.2817,60.2318,60.2418,101750.0
2025-05-28 14:20:00,60.42,60.44,60.4,60.42,161815.0,60.2318,60.2518,60.2119,60.2318,161815.0
2025-05-28 14:30:00,60.42,60.46,60.41,60.43,144579.0,60.2318,60.2717,60.2219,60.2418,144579.0
2025-05-28 14:40:00,60.43,60.43,60.39,60.39,121585.0,60.2418,60.2418,60.2019,60.2019,121585.0
2025-05-28 14:50:00,60.39,60.4,60.2,60.33,435955.0,60.2019,60.2119,60.0125,60.1421,435955.0
2025-05-28 15:00:00,60.34,60.43,60.31,60.41,94047.0,60.1521,60.2418,60.1222,60.2219,94047.0
2025-05-28 15:10:00,60.41,60.43,60.3,60.32,268613.0,60.2219,60.2418,60.1122,60.1322,268613.0
2025-05-28 15:20:00,60.32,60.34,60.27,60.28,96271.0,60.1322,60.1521,60.0823,60.0923,96271.0
2025-05-28 15:30:00,60.27,60.3,60.21,60.22,98901.0,60.0823,60.1122,60.0225,60.0325,98901.0
2025-05-28 15:40:00,60.21,60.26,60.19,60.2,161310.0,60.0225,60.0723,60.0026,60.0125,161310.0
2025-05-28 15:50:00,60.19,60.2,60.05,60.12,790902.0,60.0026,60.0125,59.863,59.9328,790902.0
2025-05-29 09:30:00,60.54,60.61,60.25,60.32,271755.0,60.3515,60.4212,60.0624,60.1322,271755.0
2025-05-29 09:40:00,60.31,60.35,60.22,60.22,107798.0,60.1222,60.1621,60.0325,60.0325,107798.0
2025-05-29 09:50:00,60.21,60.41,60.2,60.29,99644.0,60.0225,60.2219,60.0125,60.1022,99644.0
2025-05-29 10:00:00,60.29,60.39,60.03,60.05,153611.0,60.1022,60.2019,59.8431,59.863,153611.0
2025-05-29 10:10:00,60.05,60.17,59.99,60.0,113624.0,59.863,59.9826,59.8032,59.8131,113624.0
2025-05-29 10:20:00,60.0,60.13,59.95,60.1,115298.0,59.8131,59.9427,59.7633,59.9128,115298.0
2025-05-29 10:30:00,60.1,60.15,59.98,60.06,113620.0,59.9128,59.9627,59.7932,59.873,113620.0
2025-05-29 10:40:00,60.05,60.11,59.97,60.1,92330.0,59.863,59.9228,59.7832,59.9128,92330.0
2025-05-29 10:50:00,60.09,60.21,60.05,60.2,66010.0,59.9029,60.0225,59.863,60.0125,66010.0
2025-05-29 11:00:00,60.19,60.22,60.05,60.1,123249.0,60.0026,60.0325,59.863,59.9128,123249.0
2025-05-29 11:10:00,60.08,60.18,60.08,60.12,195597.0,59.8929,59.9926,59.8929,59.9328,195597.0
2025-05-29 11:20:00,60.12,60.24,60.12,60.22,121680.0,59.9328,60.0524,59.9328,60.0325,121680.0
2025-05-29 11:30:00,60.22,60.23,59.99,60.0,113359.0,60.0325,60.0424,59.8032,59.8131,113359.0
2025-05-29 11:40:00,60.0,60.07,59.98,60.02,287319.0,59.8131,59.8829,59.7932,59.8331,287319.0
2025-05-29 11:50:00,60.03,60.14,59.81,59.88,121681.0,59.8431,59.9527,59.6237,59.6935,121681.0
2025-05-29 12:00:00,59.87,59.96,59.79,59.95,106982.0,59.6836,59.7733,59.6038,59.7633,106982.0
2025-05-29 12:10:00,59.94,60.12,59.92,60.11,70836.0,59.7533,59.9328,59.7334,59.9228,70836.0
2025-05-29 12:20:00,60.11,60.12,60.04,60.09,96427.0,59.9228,59.9328,59.853,59.9029,96427.0
2025-05-29 12:30:00,60.08,60.13,60.05,60.09,157865.0,59.8929,59.9427,59.863,59.9029,157865.0
2025-05-29 12:40:00,60.09,60.15,60.07,60.08,97281.0,59.9029,59.9627,59.8829,59.8929,97281.0
2025-05-29 12:50:00,60.08,60.19,60.05,60.16,81356.0,59.8929,60.0026,59.863,59.9727,81356.0
2025-05-29 13:00:00,60.15,60.25,60.15,60.17,158171.0,59.9627,60.0624,59.9627,59.9826,158171.0
2025-05-29 13:10:00,60.17,60.21,60.13,60.14,103380.0,59.9826,60.0225,59.9427,59.9527,103380.0
2025-05-29 13:20:00,60.14,60.2,60.11,60.13,67948.0,59.9527,60.0125,59.9228,59.9427,67948.0
2025-05-29 13:30:00,60.11,60.2,60.11,60.17,108816.0,59.9228,60.0125,59.9228,59.9826,108816.0
2025-05-29 13:40:00,60.17,60.22,60.13,60.13,60658.0,59.9826,60.0325,59.9427,59.9427,60658.0
2025-05-29 13:50:00,60.14,60.2,60.11,60.13,92227.0,59.9527,60.0125,59.9228,59.9427,92227.0
2025-05-29 14:00:00,60.13,60.23,60.13,60.19,106389.0,59.9427,60.0424,59.9427,60.0026,106389.0
2025-05-29 14:10:00,60.18,60.21,60.11,60.11,81689.0,59.9926,60.0225,59.9228,59.9228,81689.0
2025-05-29 14:20:00,60.11,60.16,60.07,60.14,153175.0,59.9228,59.9727,59.8829,59.9527,153175.0
2025-05-29 14:30:00,60.15,60.24,60.14,60.23,96341.0,59.9627,60.0524,59.9527,60.0424,96341.0
2025-05-29 14:40:00,60.24,60.28,60.2,60.25,98049.0,60.0524,60.0923,60.0125,60.0624,98049.0
2025-05-29 14:50:00,60.26,60.29,60.15,60.19,144975.0,60.0723,60.1022,59.9627,60.0026,144975.0
2025-05-29 15:00:00,60.2,60.27,60.17,60.2,225952.0,60.0125,60.0823,59.9826,60.0125,225952.0
2025-05-29 15:10:00,60.2,60.24,60.16,60.23,206201.0,60.0125,60.0524,59.9727,60.0424,206201.0
2025-05-29 15:20:00,60.23,60.27,60.19,60.2,86137.0,60.0424,60.0823,60.0026,60.0125,86137.0
2025-05-29 15:30:00,60.2,60.27,60.2,60.23,100444.0,60.0125,60.0823,60.0125,60.0424,100444.0
2025-05-29 15:40:00,60.23,60.3,60.22,60.24,127991.0,60.0424,60.1122,60.0325,60.0524,127991.0
2025-05-29 15:50:00,60.25,60.32,60.21,60.29,515640.0,60.0624,60.1322,60.0225,60.1022,515640.0
2025-05-30 09:30:00,60.05,60.05,59.73,59.82,212679.0,59.863,59.863,59.544,59.6337,212679.0
2025-05-30 09:40:00,59.82,59.91,59.79,59.84,61207.0,59.6337,59.7234,59.6038,59.6536,61207.0
2025-05-30 09:50:00,59.83,59.88,59.76,59.76,59024.0,59.6437,59.6935,59.5739,59.5739,59024.0
2025-05-30 10:00:00,59.77,59.99,59.77,59.97,89599.0,59.5839,59.8032,59.5839,59.7832,89599.0
2025-05-30 10:10:00,59.97,60.05,59.96,60.04,79067.0,59.7832,59.863,59.7733,59.853,79067.0
2025-05-30 10:20:00,60.05,60.09,59.99,60.06,238257.0,59.863,59.9029,59.8032,59.873,238257.0
2025-05-30 10:30:00,60.07,60.14,60.05,60.14,116721.0,59.8829,59.9527,59.863,59.9527,116721.0
2025-05-30 10:40:00,60.13,60.13,59.98,60.01,117964.0,59.9427,59.9427,59.7932,59.8231,117964.0
2025-05-30 10:50:00,60.01,60.09,59.95,60.02,98463.0,59.8231,59.9029,59.7633,59.8331,98463.0
2025-05-30 11:00:00,60.02,60.08,60.0,60.03,104708.0,59.8331,59.8929,59.8131,59.8431,104708.0
2025-05-30 11:10:00,60.04,60.05,59.96,59.97,100575.0,59.853,59.863,59.7733,59.7832,100575.0
2025-05-30 11:20:00,59.98,60.13,59.98,60.11,51348.0,59.7932,59.9427,59.7932,59.9228,51348.0
2025-05-30 11:30:00,60.1,60.11,59.93,59.95,132314.0,59.9128,59.9228,59.7434,59.7633,132314.0
2025-05-30 11:40:00,59.93,59.98,59.87,59.98,77519.0,59.7434,59.7932,59.6836,59.7932,77519.0
2025-05-30 11:50:00,59.99,60.01,59.95,59.95,96035.0,59.8032,59.8231,59.7633,59.7633,96035.0
2025-05-30 12:00:00,59.96,60.04,59.9,60.03,66762.0,59.7733,59.853,59.7135,59.8431,66762.0
2025-05-30 12:10:00,60.04,60.05,59.91,59.93,80167.0,59.853,59.863,59.7234,59.7434,80167.0
2025-05-30 12:20:00,59.92,59.96,59.7,59.73,276612.0,59.7334,59.7733,59.5141,59.544,276612.0
2025-05-30 12:30:00,59.73,59.75,59.51,59.75,252559.0,59.544,59.5639,59.3247,59.5639,252559.0
2025-05-30 12:40:00,59.76,59.79,59.66,59.7,79272.0,59.5739,59.6038,59.4742,59.5141,79272.0
2025-05-30 12:50:00,59.7,59.7,59.62,59.66,42151.0,59.5141,59.5141,59.4343,59.4742,42151.0
2025-05-30 13:00:00,59.67,59.87,59.63,59.85,109189.0,59.4842,59.6836,59.4443,59.6636,109189.0
2025-05-30 13:10:00,59.85,59.86,59.79,59.85,87889.0,59.6636,59.6736,59.6038,59.6636,87889.0
2025-05-30 13:20:00,59.85,59.88,59.79,59.87,54197.0,59.6636,59.6935,59.6038,59.6836,54197.0
2025-05-30 13:30:00,59.88,59.94,59.86,59.91,87831.0,59.6935,59.7533,59.6736,59.7234,87831.0
2025-05-30 13:40:00,59.91,59.93,59.83,59.86,122024.0,59.7234,59.7434,59.6437,59.6736,122024.0
2025-05-30 13:50:00,59.87,59.94,59.82,59.83,117241.0,59.6836,59.7533,59.6337,59.6437,117241.0
2025-05-30 14:00:00,59.84,59.99,59.84,59.98,212738.0,59.6536,59.8032,59.6536,59.7932,212738.0
2025-05-30 14:10:00,59.98,60.05,59.94,60.04,309329.0,59.7932,59.863,59.7533,59.853,309329.0
2025-05-30 14:20:00,60.05,60.07,60.0,60.03,105607.0,59.863,59.8829,59.8131,59.8431,105607.0
2025-05-30 14:30:00,60.04,60.07,60.0,60.05,118240.0,59.853,59.8829,59.8131,59.863,118240.0
2025-05-30 14:40:00,60.05,60.08,60.01,60.08,107275.0,59.863,59.8929,59.8231,59.8929,107275.0
2025-05-30 14:50:00,60.08,60.12,60.07,60.09,115394.0,59.8929,59.9328,59.8829,59.9029,115394.0
2025-05-30 15:00:00,60.09,60.19,60.09,60.13,270284.0,59.9029,60.0026,59.9029,59.9427,270284.0
2025-05-30 15:10:00,60.12,60.23,60.11,60.2,197608.0,59.9328,60.0424,59.9228,60.0125,197608.0
2025-05-30 15:20:00,60.2,60.27,60.17,60.26,119980.0,60.0125,60.0823,59.9826,60.0723,119980.0
2025-05-30 15:30:00,60.25,60.28,60.18,60.2,115838.0,60.0624,60.0923,59.9926,60.0125,115838.0
2025-05-30 15:40:00,60.19,60.19,60.11,60.12,231160.0,60.0026,60.0026,59.9228,59.9328,231160.0
2025-05-30 15:50:00,60.11,60.2,60.04,60.06,835189.0,59.9228,60.0125,59.853,59.873,835189.0
2025-06-02 09:30:00,59.95,60.03,59.74,59.79,179099.0,59.7633,59.8431,59.554,59.6038,179099.0
2025-06-02 09:40:00,59.76,59.76,59.44,59.47,125063.0,59.5739,59.5739,59.2549,59.2848,125063.0
2025-06-02 09:50:00,59.47,59.47,59.25,59.29,179609.0,59.2848,59.2848,59.0655,59.1054,179609.0
2025-06-02 10:00:00,59.27,59.4,59.14,59.33,208196.0,59.0854,59.215,58.9558,59.1452,208196.0
2025-06-02 10:10:00,59.32,59.52,59.31,59.46,274988.0,59.1353,59.3346,59.1253,59.2748,274988.0
2025-06-02 10:20:00,59.45,59.66,59.45,59.64,224706.0,59.2649,59.4742,59.2649,59.4543,224706.0
2025-06-02 10:30:00,59.64,59.74,59.59,59.6,248836.0,59.4543,59.554,59.4044,59.4144,248836.0
2025-06-02 10:40:00,59.59,59.71,59.55,59.7,185087.0,59.4044,59.5241,59.3646,59.5141,185087.0
2025-06-02 10:50:00,59.7,59.73,59.63,59.71,140558.0,59.5141,59.544,59.4443,59.5241,140558.0
2025-06-02 11:00:00,59.7,59.73,59.63,59.67,292188.0,59.5141,59.544,59.4443,59.4842,292188.0
2025-06-02 11:10:00,59.66,59.75,59.64,59.75,99780.0,59.4742,59.5639,59.4543,59.5639,99780.0
2025-06-02 11:20:00,59.75,59.77,59.64,59.65,78365.0,59.5639,59.5839,59.4543,59.4642,78365.0
2025-06-02 11:30:00,59.65,59.68,59.6,59.65,92135.0,59.4642,59.4941,59.4144,59.4642,92135.0
2025-06-02 11:40:00,59.64,59.75,59.62,59.71,122384.0,59.4543,59.5639,59.4343,59.5241,122384.0
2025-06-02 11:50:00,59.71,59.77,59.68,59.72,226167.0,59.5241,59.5839,59.4941,59.534,226167.0
2025-06-02 12:00:00,59.72,59.73,59.6,59.63,178461.0,59.534,59.544,59.4144,59.4443,178461.0
2025-06-02 12:10:00,59.62,59.65,59.59,59.65,72778.0,59.4343,59.4642,59.4044,59.4642,72778.0
2025-06-02 12:20:00,59.64,59.65,59.58,59.62,68515.0,59.4543,59.4642,59.3945,59.4343,68515.0
2025-06-02 12:30:00,59.63,59.68,59.62,59.65,45646.0,59.4443,59.4941,59.4343,59.4642,45646.0
2025-06-02 12:40:00,59.65,59.67,59.61,59.62,54017.0,59.4642,59.4842,59.4244,59.4343,54017.0
2025-06-02 12:50:00,59.62,59.74,59.61,59.72,79461.0,59.4343,59.554,59.4244,59.534,79461.0
2025-06-02 13:00:00,59.72,59.75,59.71,59.75,84665.0,59.534,59.5639,59.5241,59.5639,84665.0
2025-06-02 13:10:00,59.75,59.75,59.69,59.71,85729.0,59.5639,59.5639,59.5041,59.5241,85729.0
2025-06-02 13:20:00,59.7,59.7,59.64,59.66,83471.0,59.5141,59.5141,59.4543,59.4742,83471.0
2025-06-02 13:30:00,59.65,59.7,59.64,59.68,111805.0,59.4642,59.5141,59.4543,59.4941,111805.0
2025-06-02 13:40:00,59.68,59.68,59.64,59.66,76615.0,59.4941,59.4941,59.4543,59.4742,76615.0
2025-06-02 13:50:00,59.66,59.71,59.63,59.69,61552.0,59.4742,59.5241,59.4443,59.5041,61552.0
2025-06-02 14:00:00,59.69,59.74,59.63,59.66,295738.0,59.5041,59.554,59.4443,59.4742,295738.0
2025-06-02 14:10:00,59.67,59.81,59.65,59.77,103227.0,59.4842,59.6237,59.4642,59.5839,103227.0
2025-06-02 14:20:00,59.77,59.86,59.77,59.84,76175.0,59.5839,59.6736,59.5839,59.6536,76175.0
2025-06-02 14:30:00,59.84,59.87,59.82,59.85,66318.0,59.6536,59.6836,59.6337,59.6636,66318.0
2025-06-02 14:40:00,59.85,59.88,59.83,59.87,75331.0,59.6636,59.6935,59.6437,59.6836,75331.0
2025-06-02 14:50:00,59.87,59.92,59.85,59.91,101007.0,59.6836,59.7334,59.6636,59.7234,101007.0
2025-06-02 15:00:00,59.92,59.94,59.88,59.92,116580.0,59.7334,59.7533,59.6935,59.7334,116580.0
2025-06-02 15:10:00,59.92,59.94,59.9,59.92,134661.0,59.7334,59.7533,59.7135,59.7334,134661.0
2025-06-02 15:20:00,59.93,60.0,59.92,59.96,116521.0,59.7434,59.8131,59.7334,59.7733,116521.0
2025-06-02 15:30:00,59.96,59.96,59.9,59.92,203113.0,59.7733,59.7733,59.7135,59.7334,203113.0
2025-06-02 15:40:00,59.92,59.94,59.86,59.86,118856.0,59.7334,59.7533,59.6736,59.6736,118856.0
2025-06-02 15:50:00,59.87,59.98,59.86,59.97,438525.0,59.6836,59.7932,59.6736,59.7832,438525.0
2025-06-03 09:30:00,60.07,60.1,59.84,60.04,275123.0,59.8829,59.9128,59.6536,59.853,275123.0
2025-06-03 09:40:00,60.04,60.15,60.03,60.04,78870.0,59.853,59.9627,59.8431,59.853,78870.0
2025-06-03 09:50:00,60.05,60.08,59.91,59.92,129280.0,59.863,59.8929,59.7234,59.7334,129280.0
2025-06-03 10:00:00,59.94,60.02,59.79,59.95,158284.0,59.7533,59.8331,59.6038,59.7633,158284.0
2025-06-03 10:10:00,59.95,60.12,59.93,60.11,110532.0,59.7633,59.9328,59.7434,59.9228,110532.0
2025-06-03 10:20:00,60.1,60.31,60.09,60.3,256170.0,59.9128,60.1222,59.9029,60.1122,256170.0
2025-06-03 10:30:00,60.3,60.33,60.25,60.27,134208.0,60.1122,60.1421,60.0624,60.0823,134208.0
2025-06-03 10:40:00,60.27,60.37,60.25,60.37,127560.0,60.0823,60.182,60.0624,60.182,127560.0
2025-06-03 10:50:00,60.37,60.42,60.34,60.4,122836.0,60.182,60.2318,60.1521,60.2119,122836.0
2025-06-03 11:00:00,60.41,60.48,60.38,60.45,97303.0,60.2219,60.2917,60.192,60.2617,97303.0
2025-06-03 11:10:00,60.45,60.45,60.39,60.4,80383.0,60.2617,60.2617,60.2019,60.2119,80383.0
2025-06-03 11:20:00,60.41,60.48,60.4,60.45,140522.0,60.2219,60.2917,60.2119,60.2617,140522.0
2025-06-03 11:30:00,60.46,60.56,60.44,60.56,118276.0,60.2717,60.3714,60.2518,60.3714,118276.0
2025-06-03 11:40:00,60.55,60.61,60.52,60.57,190145.0,60.3614,60.4212,60.3315,60.3814,190145.0
2025-06-03 11:50:00,60.57,60.64,60.53,60.63,202722.0,60.3814,60.4512,60.3415,60.4412,202722.0
2025-06-03 12:00:00,60.63,60.64,60.59,60.61,129877.0,60.4412,60.4512,60.4013,60.4212,129877.0
2025-06-03 12:10:00,60.61,60.69,60.59,60.68,117611.0,60.4212,60.501,60.4013,60.491,117611.0
2025-06-03 12:20:00,60.68,60.71,60.63,60.7,265382.0,60.491,60.5209,60.4412,60.511,265382.0
2025-06-03 12:30:00,60.7,60.74,60.67,60.69,177301.0,60.511,60.5508,60.4811,60.501,177301.0
2025-06-03 12:40:00,60.68,60.71,60.66,60.69,168129.0,60.491,60.5209,60.4711,60.501,168129.0
2025-06-03 12:50:00,60.69,60.77,60.69,60.75,173048.0,60.501,60.5808,60.501,60.5608,173048.0
2025-06-03 13:00:00,60.75,60.78,60.71,60.77,90093.0,60.5608,60.5907,60.5209,60.5808,90093.0
2025-06-03 13:10:00,60.77,60.82,60.76,60.8,121605.0,60.5808,60.6306,60.5708,60.6107,121605.0
2025-06-03 13:20:00,60.8,60.81,60.76,60.78,152330.0,60.6107,60.6206,60.5708,60.5907,152330.0
2025-06-03 13:30:00,60.79,60.83,60.77,60.83,109324.0,60.6007,60.6406,60.5808,60.6406,109324.0
2025-06-03 13:40:00,60.82,60.83,60.78,60.82,143881.0,60.6306,60.6406,60.5907,60.6306,143881.0
2025-06-03 13:50:00,60.82,60.83,60.74,60.76,143121.0,60.6306,60.6406,60.5508,60.5708,143121.0
2025-06-03 14:00:00,60.76,60.77,60.64,60.73,338426.0,60.5708,60.5808,60.4512,60.5409,338426.0
2025-06-03 14:10:00,60.73,60.74,60.64,60.73,203629.0,60.5409,60.5508,60.4512,60.5409,203629.0
2025-06-03 14:20:00,60.73,60.77,60.7,60.77,127569.0,60.5409,60.5808,60.511,60.5808,127569.0
2025-06-03 14:30:00,60.76,60.8,60.75,60.78,94796.0,60.5708,60.6107,60.5608,60.5907,94796.0
2025-06-03 14:40:00,60.79,60.83,60.77,60.79,92209.0,60.6007,60.6406,60.5808,60.6007,92209.0
2025-06-03 14:50:00,60.79,60.8,60.73,60.76,102843.0,60.6007,60.6107,60.5409,60.5708,102843.0
2025-06-03 15:00:00,60.76,60.79,60.75,60.77,183419.0,60.5708,60.6007,60.5608,60.5808,183419.0
2025-06-03 15:10:00,60.77,60.77,60.7,60.74,185202.0,60.5808,60.5808,60.511,60.5508,185202.0
2025-06-03 15:20:00,60.73,60.74,60.68,60.71,203485.0,60.5409,60.5508,60.491,60.5209,203485.0
2025-06-03 15:30:00,60.71,60.76,60.7,60.73,96899.0,60.5209,60.5708,60.511,60.5409,96899.0
2025-06-03 15:40:00,60.73,60.74,60.62,60.63,322455.0,60.5409,60.5508,60.4312,60.4412,322455.0
2025-06-03 15:50:00,60.62,60.76,60.6,60.71,374133.0,60.4312,60.5708,60.4113,60.5209,374133.0
2025-06-04 09:30:00,60.79,60.95,60.79,60.91,195465.0,60.6007,60.7602,60.6007,60.7203,195465.0
2025-06-04 09:40:00,60.9,60.95,60.81,60.94,99550.0,60.7103,60.7602,60.6206,60.7502,99550.0
2025-06-04 09:50:00,60.95,60.95,60.83,60.89,187728.0,60.7602,60.7602,60.6406,60.7004,187728.0
2025-06-04 10:00:00,60.88,60.88,60.64,60.73,260462.0,60.6904,60.6904,60.4512,60.5409,260462.0
2025-06-04 10:10:00,60.73,60.89,60.71,60.88,204198.0,60.5409,60.7004,60.5209,60.6904,204198.0
2025-06-04 10:20:00,60.88,60.95,60.8,60.93,143783.0,60.6904,60.7602,60.6107,60.7403,143783.0
2025-06-04 10:30:00,60.92,60.96,60.82,60.84,153026.0,60.7303,60.7702,60.6306,60.6505,153026.0
2025-06-04 10:40:00,60.84,60.86,60.76,60.82,155085.0,60.6505,60.6705,60.5708,60.6306,155085.0
2025-06-04 10:50:00,60.82,60.85,60.76,60.85,119329.0,60.6306,60.6605,60.5708,60.6605,119329.0
2025-06-04 11:00:00,60.85,60.92,60.81,60.88,186893.0,60.6605,60.7303,60.6206,60.6904,186893.0
2025-06-04 11:10:00,60.88,60.91,60.83,60.88,212384.0,60.6904,60.7203,60.6406,60.6904,212384.0
2025-06-04 11:20:00,60.88,60.88,60.8,60.81,155374.0,60.6904,60.6904,60.6107,60.6206,155374.0
2025-06-04 11:30:00,60.8,60.85,60.77,60.83,94918.0,60.6107,60.6605,60.5808,60.6406,94918.0
2025-06-04 11:40:00,60.83,60.89,60.77,60.88,180813.0,60.6406,60.7004,60.5808,60.6904,180813.0
2025-06-04 11:50:00,60.88,60.92,60.81,60.83,155120.0,60.6904,60.7303,60.6206,60.6406,155120.0
2025-06-04 12:00:00,60.83,60.85,60.78,60.8,49975.0,60.6406,60.6605,60.5907,60.6107,49975.0
2025-06-04 12:10:00,60.8,60.8,60.71,60.77,93239.0,60.6107,60.6107,60.5209,60.5808,93239.0
2025-06-04 12:20:00,60.77,60.78,60.72,60.73,61925.0,60.5808,60.5907,60.5309,60.5409,61925.0
2025-06-04 12:30:00,60.73,60.79,60.72,60.77,65064.0,60.5409,60.6007,60.5309,60.5808,65064.0
2025-06-04 12:40:00,60.78,60.81,60.75,60.8,76921.0,60.5907,60.6206,60.5608,60.6107,76921.0
2025-06-04 12:50:00,60.81,60.81,60.77,60.79,75934.0,60.6206,60.6206,60.5808,60.6007,75934.0
2025-06-04 13:00:00,60.81,60.86,60.81,60.82,80763.0,60.6206,60.6705,60.6206,60.6306,80763.0
2025-06-04 13:10:00,60.83,60.87,60.82,60.86,207744.0,60.6406,60.6804,60.6306,60.6705,207744.0
2025-06-04 13:20:00,60.86,60.87,60.83,60.86,62434.0,60.6705,60.6804,60.6406,60.6705,62434.0
2025-06-04 13:30:00,60.86,60.9,60.83,60.89,84898.0,60.6705,60.7103,60.6406,60.7004,84898.0
2025-06-04 13:40:00,60.88,60.9,60.86,60.9,73102.0,60.6904,60.7103,60.6705,60.7103,73102.0
2025-06-04 13:50:00,60.9,60.9,60.86,60.88,106551.0,60.7103,60.7103,60.6705,60.6904,106551.0
2025-06-04 14:00:00,60.89,60.92,60.86,60.89,89348.0,60.7004,60.7303,60.6705,60.7004,89348.0
2025-06-04 14:10:00,60.88,60.9,60.85,60.86,55888.0,60.6904,60.7103,60.6605,60.6705,55888.0
2025-06-04 14:20:00,60.86,60.89,60.82,60.85,53866.0,60.6705,60.7004,60.6306,60.6605,53866.0
2025-06-04 14:30:00,60.84,60.86,60.79,60.79,75104.0,60.6505,60.6705,60.6007,60.6007,75104.0
2025-06-04 14:40:00,60.8,60.83,60.75,60.78,70347.0,60.6107,60.6406,60.5608,60.5907,70347.0
2025-06-04 14:50:00,60.77,60.78,60.74,60.76,80914.0,60.5808,60.5907,60.5508,60.5708,80914.0
2025-06-04 15:00:00,60.75,60.79,60.75,60.76,72528.0,60.5608,60.6007,60.5608,60.5708,72528.0
2025-06-04 15:10:00,60.76,60.78,60.73,60.76,197066.0,60.5708,60.5907,60.5409,60.5708,197066.0
2025-06-04 15:20:00,60.77,60.8,60.75,60.79,216822.0,60.5808,60.6107,60.5608,60.6007,216822.0
2025-06-04 15:30:00,60.78,60.8,60.74,60.76,118984.0,60.5907,60.6107,60.5508,60.5708,118984.0
2025-06-04 15:40:00,60.75,60.75,60.68,60.68,218407.0,60.5608,60.5608,60.491,60.491,218407.0
2025-06-04 15:50:00,60.68,60.69,60.58,60.59,572629.0,60.491,60.501,60.3913,60.4013,572629.0
2025-06-05 09:30:00,60.71,60.71,60.47,60.51,149034.0,60.5209,60.5209,60.2817,60.3216,149034.0
2025-06-05 09:40:00,60.5,60.55,60.37,60.43,116636.0,60.3116,60.3614,60.182,60.2418,116636.0
2025-06-05 09:50:00,60.43,60.47,60.2,60.26,227535.0,60.2418,60.2817,60.0125,60.0723,227535.0
2025-06-05 10:00:00,60.26,60.44,60.26,60.32,85762.0,60.0723,60.2518,60.0723,60.1322,85762.0
2025-06-05 10:10:00,60.33,60.46,60.33,60.39,113311.0,60.1421,60.2717,60.1421,60.2019,113311.0
2025-06-05 10:20:00,60.39,60.53,60.37,60.48,117935.0,60.2019,60.3415,60.182,60.2917,117935.0
2025-06-05 10:30:00,60.47,60.5,60.26,60.43,320855.0,60.2817,60.3116,60.0723,60.2418,320855.0
2025-06-05 10:40:00,60.43,60.61,60.34,60.47,348463.0,60.2418,60.4212,60.1521,60.2817,348463.0
2025-06-05 10:50:00,60.5,60.59,60.41,60.59,88163.0,60.3116,60.4013,60.2219,60.4013,88163.0
2025-06-05 11:00:00,60.59,60.65,60.54,60.6,52056.0,60.4013,60.4611,60.3515,60.4113,52056.0
2025-06-05 11:10:00,60.61,60.73,60.59,60.7,107074.0,60.4212,60.5409,60.4013,60.511,107074.0
2025-06-05 11:20:00,60.68,60.73,60.67,60.73,91158.0,60.491,60.5409,60.4811,60.5409,91158.0
2025-06-05 11:30:00,60.73,60.77,60.72,60.75,71335.0,60.5409,60.5808,60.5309,60.5608,71335.0
2025-06-05 11:40:00,60.75,60.77,60.7,60.71,64152.0,60.5608,60.5808,60.511,60.5209,64152.0
2025-06-05 11:50:00,60.72,60.83,60.72,60.81,144978.0,60.5309,60.6406,60.5309,60.6206,144978.0
2025-06-05 12:00:00,60.8,60.88,60.8,60.82,68583.0,60.6107,60.6904,60.6107,60.6306,68583.0
2025-06-05 12:10:00,60.83,60.86,60.73,60.79,226536.0,60.6406,60.6705,60.5409,60.6007,226536.0
2025-06-05 12:20:00,60.79,60.85,60.76,60.85,109521.0,60.6007,60.6605,60.5708,60.6605,109521.0
2025-06-05 12:30:00,60.85,60.86,60.77,60.8,78043.0,60.6605,60.6705,60.5808,60.6107,78043.0
2025-06-05 12:40:00,60.79,60.81,60.55,60.59,195290.0,60.6007,60.6206,60.3614,60.4013,195290.0
2025-06-05 12:50:00,60.57,60.63,60.49,60.56,94412.0,60.3814,60.4412,60.3016,60.3714,94412.0
2025-06-05 13:00:00,60.56,60.75,60.53,60.73,77642.0,60.3714,60.5608,60.3415,60.5409,77642.0
2025-06-05 13:10:00,60.73,60.82,60.73,60.79,63692.0,60.5409,60.6306,60.5409,60.6007,63692.0
2025-06-05 13:20:00,60.78,60.84,60.78,60.82,66394.0,60.5907,60.6505,60.5907,60.6306,66394.0
2025-06-05 13:30:00,60.82,60.89,60.81,60.87,58575.0,60.6306,60.7004,60.6206,60.6804,58575.0
2025-06-05 13:40:00,60.87,60.9,60.84,60.87,76620.0,60.6804,60.7103,60.6505,60.6804,76620.0
2025-06-05 13:50:00,60.87,60.89,60.79,60.82,104143.0,60.6804,60.7004,60.6007,60.6306,104143.0
2025-06-05 14:00:00,60.81,60.83,60.69,60.72,56949.0,60.6206,60.6406,60.501,60.5309,56949.0
2025-06-05 14:10:00,60.73,60.73,60.54,60.68,209316.0,60.5409,60.5409,60.3515,60.491,209316.0
2025-06-05 14:20:00,60.7,60.77,60.67,60.73,128059.0,60.511,60.5808,60.4811,60.5409,128059.0
2025-06-05 14:30:00,60.73,60.79,60.69,60.76,246334.0,60.5409,60.6007,60.501,60.5708,246334.0
2025-06-05 14:40:00,60.76,60.77,60.68,60.72,165581.0,60.5708,60.5808,60.491,60.5309,165581.0
2025-06-05 14:50:00,60.73,60.76,60.67,60.69,235646.0,60.5409,60.5708,60.4811,60.501,235646.0
2025-06-05 15:00:00,60.68,60.73,60.64,60.69,145623.0,60.491,60.5409,60.4512,60.501,145623.0
2025-06-05 15:10:00,60.68,60.7,60.29,60.33,274905.0,60.491,60.511,60.1022,60.1421,274905.0
2025-06-05 15:20:00,60.33,60.43,60.25,60.41,265745.0,60.1421,60.2418,60.0624,60.2219,265745.0
2025-06-05 15:30:00,60.41,60.62,60.41,60.59,302350.0,60.2219,60.4312,60.2219,60.4013,302350.0
2025-06-05 15:40:00,60.6,60.62,60.53,60.57,184253.0,60.4113,60.4312,60.3415,60.3814,184253.0
2025-06-05 15:50:00,60.57,60.59,60.44,60.51,506607.0,60.3814,60.4013,60.2518,60.3216,506607.0
2025-06-06 09:30:00,61.14,61.22,61.02,61.2,308588.0,60.9496,61.0294,60.83,61.0094,308588.0
2025-06-06 09:40:00,61.2,61.23,61.1,61.12,133464.0,61.0094,61.0393,60.9097,60.9297,133464.0
2025-06-06 09:50:00,61.12,61.13,60.97,61.05,69181.0,60.9297,60.9396,60.7801,60.8599,69181.0
2025-06-06 10:00:00,61.05,61.07,60.95,61.04,116742.0,60.8599,60.8798,60.7602,60.8499,116742.0
2025-06-06 10:10:00,61.04,61.06,60.94,61.03,126841.0,60.8499,60.8698,60.7502,60.8399,126841.0
2025-06-06 10:20:00,61.03,61.12,61.02,61.08,190515.0,60.8399,60.9297,60.83,60.8898,190515.0
2025-06-06 10:30:00,61.09,61.09,61.02,61.07,99850.0,60.8998,60.8998,60.83,60.8798,99850.0
2025-06-06 10:40:00,61.07,61.13,61.04,61.11,321264.0,60.8798,60.9396,60.8499,60.9197,321264.0
2025-06-06 10:50:00,61.11,61.13,61.07,61.08,69098.0,60.9197,60.9396,60.8798,60.8898,69098.0
2025-06-06 11:00:00,61.08,61.2,61.08,61.18,291190.0,60.8898,61.0094,60.8898,60.9895,291190.0
2025-06-06 11:10:00,61.18,61.18,60.89,60.93,154157.0,60.9895,60.9895,60.7004,60.7403,154157.0
2025-06-06 11:20:00,60.9,61.0,60.83,61.0,226001.0,60.7103,60.81,60.6406,60.81,226001.0
2025-06-06 11:30:00,60.99,61.02,60.92,60.94,152985.0,60.8001,60.83,60.7303,60.7502,152985.0
2025-06-06 11:40:00,60.95,61.06,60.93,61.06,51117.0,60.7602,60.8698,60.7403,60.8698,51117.0
2025-06-06 11:50:00,61.05,61.08,60.99,61.04,118032.0,60.8599,60.8898,60.8001,60.8499,118032.0
2025-06-06 12:00:00,61.03,61.07,61.02,61.06,62160.0,60.8399,60.8798,60.83,60.8698,62160.0
2025-06-06 12:10:00,61.07,61.11,61.02,61.04,105977.0,60.8798,60.9197,60.83,60.8499,105977.0
2025-06-06 12:20:00,61.05,61.07,61.02,61.04,86493.0,60.8599,60.8798,60.83,60.8499,86493.0
2025-06-06 12:30:00,61.04,61.09,60.99,61.0,63203.0,60.8499,60.8998,60.8001,60.81,63203.0
2025-06-06 12:40:00,61.0,61.03,60.94,60.97,70299.0,60.81,60.8399,60.7502,60.7801,70299.0
2025-06-06 12:50:00,60.98,60.98,60.85,60.92,76418.0,60.7901,60.7901,60.6605,60.7303,76418.0
2025-06-06 13:00:00,60.92,60.94,60.86,60.89,31516.0,60.7303,60.7502,60.6705,60.7004,31516.0
2025-06-06 13:10:00,60.89,60.95,60.85,60.95,213856.0,60.7004,60.7602,60.6605,60.7602,213856.0
2025-06-06 13:20:00,60.95,60.98,60.91,60.92,81892.0,60.7602,60.7901,60.7203,60.7303,81892.0
2025-06-06 13:30:00,60.92,60.97,60.91,60.93,77492.0,60.7303,60.7801,60.7203,60.7403,77492.0
2025-06-06 13:40:00,60.93,60.96,60.91,60.95,44858.0,60.7403,60.7702,60.7203,60.7602,44858.0
2025-06-06 13:50:00,60.95,60.97,60.93,60.94,58096.0,60.7602,60.7801,60.7403,60.7502,58096.0
2025-06-06 14:00:00,60.94,61.01,60.93,61.0,140206.0,60.7502,60.82,60.7403,60.81,140206.0
2025-06-06 14:10:00,61.0,61.01,60.96,61.0,98315.0,60.81,60.82,60.7702,60.81,98315.0
2025-06-06 14:20:00,61.01,61.02,60.94,60.95,134790.0,60.82,60.83,60.7502,60.7602,134790.0
2025-06-06 14:30:00,60.95,61.05,60.95,61.01,281883.0,60.7602,60.8599,60.7602,60.82,281883.0
2025-06-06 14:40:00,61.01,61.02,60.96,60.98,137475.0,60.82,60.83,60.7702,60.7901,137475.0
2025-06-06 14:50:00,60.98,61.03,60.96,61.01,88433.0,60.7901,60.8399,60.7702,60.82,88433.0
2025-06-06 15:00:00,61.0,61.09,61.0,61.07,136198.0,60.81,60.8998,60.81,60.8798,136198.0
2025-06-06 15:10:00,61.06,61.1,61.04,61.09,124530.0,60.8698,60.9097,60.8499,60.8998,124530.0
2025-06-06 15:20:00,61.09,61.1,61.05,61.05,64128.0,60.8998,60.9097,60.8599,60.8599,64128.0
2025-06-06 15:30:00,61.05,61.08,61.02,61.04,156776.0,60.8599,60.8898,60.83,60.8499,156776.0
2025-06-06 15:40:00,61.04,61.06,61.0,61.01,152710.0,60.8499,60.8698,60.81,60.82,152710.0
2025-06-06 15:50:00,61.01,61.13,61.01,61.1,863628.0,60.82,60.9396,60.82,60.9097,863628.0
2025-06-09 09:30:00,61.37,61.39,61.11,61.17,201029.0,61.1789,61.1988,60.9197,60.9795,201029.0
2025-06-09 09:40:00,61.18,61.23,61.1,61.15,87480.0,60.9895,61.0393,60.9097,60.9596,87480.0
2025-06-09 09:50:00,61.15,61.15,61.05,61.12,101609.0,60.9596,60.9596,60.8599,60.9297,101609.0
2025-06-09 10:00:00,61.12,61.19,61.08,61.17,131954.0,60.9297,60.9994,60.8898,60.9795,131954.0
2025-06-09 10:10:00,61.16,61.25,61.13,61.18,160760.0,60.9695,61.0593,60.9396,60.9895,160760.0
2025-06-09 10:20:00,61.17,61.27,61.17,61.23,87237.0,60.9795,61.0792,60.9795,61.0393,87237.0
2025-06-09 10:30:00,61.23,61.29,61.15,61.16,281530.0,61.0393,61.0991,60.9596,60.9695,281530.0
2025-06-09 10:40:00,61.18,61.18,61.04,61.05,76840.0,60.9895,60.9895,60.8499,60.8599,76840.0
2025-06-09 10:50:00,61.04,61.15,61.01,61.15,102359.0,60.8499,60.9596,60.82,60.9596,102359.0
2025-06-09 11:00:00,61.15,61.18,61.12,61.15,132898.0,60.9596,60.9895,60.9297,60.9596,132898.0
2025-06-09 11:10:00,61.16,61.21,61.15,61.18,86685.0,60.9695,61.0194,60.9596,60.9895,86685.0
2025-06-09 11:20:00,61.19,61.21,61.12,61.14,112137.0,60.9994,61.0194,60.9297,60.9496,112137.0
2025-06-09 11:30:00,61.15,61.23,61.15,61.22,74054.0,60.9596,61.0393,60.9596,61.0294,74054.0
2025-06-09 11:40:00,61.22,61.26,61.22,61.26,52170.0,61.0294,61.0692,61.0294,61.0692,52170.0
2025-06-09 11:50:00,61.27,61.28,61.24,61.25,106031.0,61.0792,61.0892,61.0493,61.0593,106031.0
2025-06-09 12:00:00,61.25,61.3,61.22,61.26,81237.0,61.0593,61.1091,61.0294,61.0692,81237.0
2025-06-09 12:10:00,61.27,61.32,61.26,61.29,70521.0,61.0792,61.129,61.0692,61.0991,70521.0
2025-06-09 12:20:00,61.29,61.3,61.25,61.29,63732.0,61.0991,61.1091,61.0593,61.0991,63732.0
2025-06-09 12:30:00,61.29,61.32,61.28,61.3,48368.0,61.0991,61.129,61.0892,61.1091,48368.0
2025-06-09 12:40:00,61.3,61.36,61.3,61.36,30031.0,61.1091,61.1689,61.1091,61.1689,30031.0
2025-06-09 12:50:00,61.35,61.44,61.35,61.39,79062.0,61.1589,61.2487,61.1589,61.1988,79062.0
2025-06-09 13:00:00,61.4,61.44,61.38,61.4,127861.0,61.2088,61.2487,61.1889,61.2088,127861.0
2025-06-09 13:10:00,61.4,61.47,61.4,61.45,58219.0,61.2088,61.2786,61.2088,61.2586,58219.0
2025-06-09 13:20:00,61.44,61.52,61.42,61.51,57103.0,61.2487,61.3284,61.2287,61.3184,57103.0
2025-06-09 13:30:00,61.51,61.53,61.49,61.51,100108.0,61.3184,61.3384,61.2985,61.3184,100108.0
2025-06-09 13:40:00,61.51,61.55,61.48,61.54,64350.0,61.3184,61.3583,61.2885,61.3484,64350.0
2025-06-09 13:50:00,61.55,61.58,61.53,61.54,150814.0,61.3583,61.3882,61.3384,61.3484,150814.0
2025-06-09 14:00:00,61.54,61.57,61.53,61.55,56502.0,61.3484,61.3783,61.3384,61.3583,56502.0
2025-06-09 14:10:00,61.55,61.59,61.54,61.59,59287.0,61.3583,61.3982,61.3484,61.3982,59287.0
2025-06-09 14:20:00,61.59,61.59,61.56,61.57,76354.0,61.3982,61.3982,61.3683,61.3783,76354.0
2025-06-09 14:30:00,61.57,61.6,61.5,61.51,122688.0,61.3783,61.4082,61.3085,61.3184,122688.0
2025-06-09 14:40:00,61.51,61.55,61.49,61.51,108954.0,61.3184,61.3583,61.2985,61.3184,108954.0
2025-06-09 14:50:00,61.52,61.56,61.51,61.54,61549.0,61.3284,61.3683,61.3184,61.3484,61549.0
2025-06-09 15:00:00,61.54,61.57,61.52,61.53,60671.0,61.3484,61.3783,61.3284,61.3384,60671.0
2025-06-09 15:10:00,61.54,61.55,61.48,61.49,80324.0,61.3484,61.3583,61.2885,61.2985,80324.0
2025-06-09 15:20:00,61.49,61.5,61.43,61.45,123380.0,61.2985,61.3085,61.2387,61.2586,123380.0
2025-06-09 15:30:00,61.44,61.45,61.37,61.38,111363.0,61.2487,61.2586,61.1789,61.1889,111363.0
2025-06-09 15:40:00,61.37,61.38,61.32,61.33,129483.0,61.1789,61.1889,61.129,61.139,129483.0
2025-06-09 15:50:00,61.33,61.36,61.24,61.25,484274.0,61.139,61.1689,61.0493,61.0593,484274.0
2025-06-10 09:30:00,61.47,61.5,61.33,61.34,219261.0,61.2786,61.3085,61.139,61.149,219261.0
2025-06-10 09:40:00,61.34,61.46,61.33,61.45,99153.0,61.149,61.2686,61.139,61.2586,99153.0
2025-06-10 09:50:00,61.45,61.49,61.37,61.46,82219.0,61.2586,61.2985,61.1789,61.2686,82219.0
2025-06-10 10:00:00,61.47,61.56,61.47,61.51,181284.0,61.2786,61.3683,61.2786,61.3184,181284.0
2025-06-10 10:10:00,61.51,61.65,61.51,61.61,128915.0,61.3184,61.458,61.3184,61.4181,128915.0
2025-06-10 10:20:00,61.61,61.66,61.55,61.62,126179.0,61.4181,61.468,61.3583,61.4281,126179.0
2025-06-10 10:30:00,61.62,61.62,61.52,61.61,121236.0,61.4281,61.4281,61.3284,61.4181,121236.0
2025-06-10 10:40:00,61.6,61.7,61.56,61.61,118729.0,61.4082,61.5079,61.3683,61.4181,118729.0
2025-06-10 10:50:00,61.6,61.64,61.49,61.5,169795.0,61.4082,61.448,61.2985,61.3085,169795.0
2025-06-10 11:00:00,61.51,61.59,61.49,61.5,125041.0,61.3184,61.3982,61.2985,61.3085,125041.0
2025-06-10 11:10:00,61.47,61.55,61.46,61.53,84869.0,61.2786,61.3583,61.2686,61.3384,84869.0
2025-06-10 11:20:00,61.53,61.57,61.5,61.55,168510.0,61.3384,61.3783,61.3085,61.3583,168510.0
2025-06-10 11:30:00,61.55,61.55,61.36,61.5,196745.0,61.3583,61.3583,61.1689,61.3085,196745.0
2025-06-10 11:40:00,61.5,61.52,61.46,61.48,125263.0,61.3085,61.3284,61.2686,61.2885,125263.0
2025-06-10 11:50:00,61.47,61.52,61.46,61.47,136947.0,61.2786,61.3284,61.2686,61.2786,136947.0
2025-06-10 12:00:00,61.47,61.55,61.47,61.48,136812.0,61.2786,61.3583,61.2786,61.2885,136812.0
2025-06-10 12:10:00,61.48,61.5,61.44,61.46,55776.0,61.2885,61.3085,61.2487,61.2686,55776.0
2025-06-10 12:20:00,61.46,61.5,61.44,61.48,144656.0,61.2686,61.3085,61.2487,61.2885,144656.0
2025-06-10 12:30:00,61.48,61.52,61.48,61.52,68301.0,61.2885,61.3284,61.2885,61.3284,68301.0
2025-06-10 12:40:00,61.51,61.53,61.48,61.51,62936.0,61.3184,61.3384,61.2885,61.3184,62936.0
2025-06-10 12:50:00,61.51,61.53,61.5,61.53,90006.0,61.3184,61.3384,61.3085,61.3384,90006.0
2025-06-10 13:00:00,61.53,61.53,61.46,61.5,51852.0,61.3384,61.3384,61.2686,61.3085,51852.0
2025-06-10 13:10:00,61.5,61.55,61.49,61.52,156501.0,61.3085,61.3583,61.2985,61.3284,156501.0
2025-06-10 13:20:00,61.51,61.53,61.48,61.48,38182.0,61.3184,61.3384,61.2885,61.2885,38182.0
2025-06-10 13:30:00,61.48,61.51,61.46,61.48,114526.0,61.2885,61.3184,61.2686,61.2885,114526.0
2025-06-10 13:40:00,61.48,61.48,61.41,61.43,124601.0,61.2885,61.2885,61.2188,61.2387,124601.0
2025-06-10 13:50:00,61.42,61.45,61.38,61.39,205291.0,61.2287,61.2586,61.1889,61.1988,205291.0
2025-06-10 14:00:00,61.38,61.38,61.27,61.33,369243.0,61.1889,61.1889,61.0792,61.139,369243.0
2025-06-10 14:10:00,61.34,61.34,61.29,61.3,139479.0,61.149,61.149,61.0991,61.1091,139479.0
2025-06-10 14:20:00,61.3,61.31,61.23,61.27,204258.0,61.1091,61.1191,61.0393,61.0792,204258.0
2025-06-10 14:30:00,61.26,61.32,61.26,61.31,190822.0,61.0692,61.129,61.0692,61.1191,190822.0
2025-06-10 14:40:00,61.31,61.33,61.28,61.29,155958.0,61.1191,61.139,61.0892,61.0991,155958.0
2025-06-10 14:50:00,61.3,61.44,61.29,61.4,323931.0,61.1091,61.2487,61.0991,61.2088,323931.0
2025-06-10 15:00:00,61.4,61.49,61.39,61.44,251980.0,61.2088,61.2985,61.1988,61.2487,251980.0
2025-06-10 15:10:00,61.44,61.44,61.38,61.41,210529.0,61.2487,61.2487,61.1889,61.2188,210529.0
2025-06-10 15:20:00,61.41,61.43,61.38,61.41,231666.0,61.2188,61.2387,61.1889,61.2188,231666.0
2025-06-10 15:30:00,61.41,61.42,61.35,61.36,270488.0,61.2188,61.2287,61.1589,61.1689,270488.0
2025-06-10 15:40:00,61.36,61.37,61.27,61.28,122718.0,61.1689,61.1789,61.0792,61.0892,122718.0
2025-06-10 15:50:00,61.27,61.46,61.27,61.46,577875.0,61.0792,61.2686,61.0792,61.2686,577875.0
2025-06-11 09:30:00,61.63,61.63,61.41,61.51,294074.0,61.4381,61.4381,61.2188,61.3184,294074.0
2025-06-11 09:40:00,61.5,61.59,61.46,61.52,100700.0,61.3085,61.3982,61.2686,61.3284,100700.0
2025-06-11 09:50:00,61.51,61.59,61.49,61.57,133493.0,61.3184,61.3982,61.2985,61.3783,133493.0
2025-06-11 10:00:00,61.56,61.6,61.47,61.6,187261.0,61.3683,61.4082,61.2786,61.4082,187261.0
2025-06-11 10:10:00,61.6,61.68,61.54,61.67,168282.0,61.4082,61.4879,61.3484,61.4779,168282.0
2025-06-11 10:20:00,61.68,61.7,61.6,61.63,184150.0,61.4879,61.5079,61.4082,61.4381,184150.0
2025-06-11 10:30:00,61.62,61.64,61.58,61.62,82615.0,61.4281,61.448,61.3882,61.4281,82615.0
2025-06-11 10:40:00,61.62,61.67,61.55,61.63,122415.0,61.4281,61.4779,61.3583,61.4381,122415.0
2025-06-11 10:50:00,61.63,61.69,61.61,61.62,112482.0,61.4381,61.4979,61.4181,61.4281,112482.0
2025-06-11 11:00:00,61.63,61.7,61.56,61.57,524910.0,61.4381,61.5079,61.3683,61.3783,524910.0
2025-06-11 11:10:00,61.57,61.65,61.55,61.64,110732.0,61.3783,61.458,61.3583,61.448,110732.0
2025-06-11 11:20:00,61.64,61.64,61.58,61.59,105197.0,61.448,61.448,61.3882,61.3982,105197.0
2025-06-11 11:30:00,61.6,61.63,61.55,61.56,59470.0,61.4082,61.4381,61.3583,61.3683,59470.0
2025-06-11 11:40:00,61.57,61.57,61.45,61.49,82139.0,61.3783,61.3783,61.2586,61.2985,82139.0
2025-06-11 11:50:00,61.49,61.55,61.47,61.49,119063.0,61.2985,61.3583,61.2786,61.2985,119063.0
2025-06-11 12:00:00,61.5,61.54,61.39,61.44,120170.0,61.3085,61.3484,61.1988,61.2487,120170.0
2025-06-11 12:10:00,61.42,61.46,61.34,61.36,69821.0,61.2287,61.2686,61.149,61.1689,69821.0
2025-06-11 12:20:00,61.36,61.4,61.29,61.4,79390.0,61.1689,61.2088,61.0991,61.2088,79390.0
2025-06-11 12:30:00,61.41,61.44,61.32,61.33,105871.0,61.2188,61.2487,61.129,61.139,105871.0
2025-06-11 12:40:00,61.33,61.43,61.32,61.41,56891.0,61.139,61.2387,61.129,61.2188,56891.0
2025-06-11 12:50:00,61.4,61.43,61.37,61.43,56391.0,61.2088,61.2387,61.1789,61.2387,56391.0
2025-06-11 13:00:00,61.43,61.52,61.41,61.5,44936.0,61.2387,61.3284,61.2188,61.3085,44936.0
2025-06-11 13:10:00,61.5,61.51,61.45,61.48,51194.0,61.3085,61.3184,61.2586,61.2885,51194.0
2025-06-11 13:20:00,61.48,61.54,61.47,61.52,71970.0,61.2885,61.3484,61.2786,61.3284,71970.0
2025-06-11 13:30:00,61.52,61.53,61.46,61.48,165048.0,61.3284,61.3384,61.2686,61.2885,165048.0
2025-06-11 13:40:00,61.48,61.5,61.42,61.44,388501.0,61.2885,61.3085,61.2287,61.2487,388501.0
2025-06-11 13:50:00,61.43,61.46,61.36,61.37,81348.0,61.2387,61.2686,61.1689,61.1789,81348.0
2025-06-11 14:00:00,61.36,61.41,61.1,61.23,310611.0,61.1689,61.2188,60.9097,61.0393,310611.0
2025-06-11 14:10:00,61.22,61.23,60.97,61.05,238458.0,61.0294,61.0393,60.7801,60.8599,238458.0
2025-06-11 14:20:00,61.06,61.2,61.06,61.15,147647.0,60.8698,61.0094,60.8698,60.9596,147647.0
2025-06-11 14:30:00,61.14,61.26,61.07,61.24,353701.0,60.9496,61.0692,60.8798,61.0493,353701.0
2025-06-11 14:40:00,61.23,61.28,61.21,61.27,99291.0,61.0393,61.0892,61.0194,61.0792,99291.0
2025-06-11 14:50:00,61.26,61.26,61.08,61.1,223592.0,61.0692,61.0692,60.8898,60.9097,223592.0
2025-06-11 15:00:00,61.09,61.12,60.98,61.07,466589.0,60.8998,60.9297,60.7901,60.8798,466589.0
2025-06-11 15:10:00,61.08,61.11,61.01,61.02,191195.0,60.8898,60.9197,60.82,60.83,191195.0
2025-06-11 15:20:00,61.01,61.15,61.01,61.06,312448.0,60.82,60.9596,60.82,60.8698,312448.0
2025-06-11 15:30:00,61.06,61.1,60.97,61.04,119945.0,60.8698,60.9097,60.7801,60.8499,119945.0
2025-06-11 15:40:00,61.04,61.09,61.0,61.0,169635.0,60.8499,60.8998,60.81,60.81,169635.0
2025-06-11 15:50:00,61.01,61.15,61.0,61.14,566570.0,60.82,60.9596,60.81,60.9496,566570.0
2025-06-12 09:30:00,60.79,60.79,60.62,60.73,217289.0,60.6007,60.6007,60.4312,60.5409,217289.0
2025-06-12 09:40:00,60.71,60.78,60.67,60.78,210079.0,60.5209,60.5907,60.4811,60.5907,210079.0
2025-06-12 09:50:00,60.77,60.88,60.73,60.77,127626.0,60.5808,60.6904,60.5409,60.5808,127626.0
2025-06-12 10:00:00,60.78,60.9,60.76,60.85,163318.0,60.5907,60.7103,60.5708,60.6605,163318.0
2025-06-12 10:10:00,60.87,60.98,60.8,60.97,185741.0,60.6804,60.7901,60.6107,60.7801,185741.0
2025-06-12 10:20:00,60.97,61.07,60.94,61.03,97477.0,60.7801,60.8798,60.7502,60.8399,97477.0
2025-06-12 10:30:00,61.03,61.13,61.02,61.09,112456.0,60.8399,60.9396,60.83,60.8998,112456.0
2025-06-12 10:40:00,61.1,61.12,61.04,61.07,111485.0,60.9097,60.9297,60.8499,60.8798,111485.0
2025-06-12 10:50:00,61.07,61.1,61.0,61.01,105491.0,60.8798,60.9097,60.81,60.82,105491.0
2025-06-12 11:00:00,61.01,61.1,61.01,61.03,103356.0,60.82,60.9097,60.82,60.8399,103356.0
2025-06-12 11:10:00,61.02,61.06,60.98,61.0,150266.0,60.83,60.8698,60.7901,60.81,150266.0
2025-06-12 11:20:00,61.0,61.01,60.85,60.94,312549.0,60.81,60.82,60.6605,60.7502,312549.0
2025-06-12 11:30:00,60.93,60.95,60.87,60.89,122418.0,60.7403,60.7602,60.6804,60.7004,122418.0
2025-06-12 11:40:00,60.89,60.93,60.88,60.93,78995.0,60.7004,60.7403,60.6904,60.7403,78995.0
2025-06-12 11:50:00,60.93,60.98,60.9,60.98,120382.0,60.7403,60.7901,60.7103,60.7901,120382.0
2025-06-12 12:00:00,60.98,61.03,60.9,61.02,300201.0,60.7901,60.8399,60.7103,60.83,300201.0
2025-06-12 12:10:00,61.02,61.09,60.99,61.02,215411.0,60.83,60.8998,60.8001,60.83,215411.0
2025-06-12 12:20:00,61.01,61.02,60.92,61.01,1518031.0,60.82,60.83,60.7303,60.82,1518031.0
2025-06-12 12:30:00,61.01,61.09,60.91,61.09,367361.0,60.82,60.8998,60.7203,60.8998,367361.0
2025-06-12 12:40:00,61.09,61.09,61.03,61.05,62863.0,60.8998,60.8998,60.8399,60.8599,62863.0
2025-06-12 12:50:00,61.05,61.07,61.01,61.03,67343.0,60.8599,60.8798,60.82,60.8399,67343.0
2025-06-12 13:00:00,61.03,61.15,61.02,61.1,123357.0,60.8399,60.9596,60.83,60.9097,123357.0
2025-06-12 13:10:00,61.11,61.14,61.08,61.13,63040.0,60.9197,60.9496,60.8898,60.9396,63040.0
2025-06-12 13:20:00,61.12,61.13,61.06,61.08,92085.0,60.9297,60.9396,60.8698,60.8898,92085.0
2025-06-12 13:30:00,61.08,61.16,61.07,61.14,65805.0,60.8898,60.9695,60.8798,60.9496,65805.0
2025-06-12 13:40:00,61.14,61.16,61.11,61.13,83506.0,60.9496,60.9695,60.9197,60.9396,83506.0
2025-06-12 13:50:00,61.13,61.17,61.12,61.14,57951.0,60.9396,60.9795,60.9297,60.9496,57951.0
2025-06-12 14:00:00,61.14,61.19,61.13,61.17,116120.0,60.9496,60.9994,60.9396,60.9795,116120.0
2025-06-12 14:10:00,61.16,61.17,61.14,61.15,85314.0,60.9695,60.9795,60.9496,60.9596,85314.0
2025-06-12 14:20:00,61.15,61.16,61.04,61.08,167262.0,60.9596,60.9695,60.8499,60.8898,167262.0
2025-06-12 14:30:00,61.08,61.14,61.07,61.14,118587.0,60.8898,60.9496,60.8798,60.9496,118587.0
2025-06-12 14:40:00,61.14,61.16,61.1,61.12,253822.0,60.9496,60.9695,60.9097,60.9297,253822.0
2025-06-12 14:50:00,61.12,61.15,61.1,61.14,285145.0,60.9297,60.9596,60.9097,60.9496,285145.0
2025-06-12 15:00:00,61.14,61.16,61.11,61.15,228179.0,60.9496,60.9695,60.9197,60.9596,228179.0
2025-06-12 15:10:00,61.14,61.16,61.13,61.14,135472.0,60.9496,60.9695,60.9396,60.9496,135472.0
2025-06-12 15:20:00,61.14,61.14,61.1,61.12,175489.0,60.9496,60.9496,60.9097,60.9297,175489.0
2025-06-12 15:30:00,61.11,61.13,61.09,61.12,170142.0,60.9197,60.9396,60.8998,60.9297,170142.0
2025-06-12 15:40:00,61.11,61.11,61.06,61.07,134804.0,60.9197,60.9197,60.8698,60.8798,134804.0
2025-06-12 15:50:00,61.06,61.2,61.04,61.2,411439.0,60.8698,61.0094,60.8499,61.0094,411439.0
2025-06-13 09:30:00,60.55,60.79,60.51,60.74,135039.0,60.3614,60.6007,60.3216,60.5508,135039.0
2025-06-13 09:40:00,60.75,60.75,60.53,60.54,63799.0,60.5608,60.5608,60.3415,60.3515,63799.0
2025-06-13 09:50:00,60.52,60.6,60.35,60.35,152490.0,60.3315,60.4113,60.1621,60.1621,152490.0
2025-06-13 10:00:00,60.41,60.69,60.39,60.68,270146.0,60.2219,60.501,60.2019,60.491,270146.0
2025-06-13 10:10:00,60.68,60.68,60.56,60.58,193956.0,60.491,60.491,60.3714,60.3913,193956.0
2025-06-13 10:20:00,60.57,60.62,60.42,60.44,222065.0,60.3814,60.4312,60.2318,60.2518,222065.0
2025-06-13 10:30:00,60.44,60.6,60.44,60.59,147832.0,60.2518,60.4113,60.2518,60.4013,147832.0
2025-06-13 10:40:00,60.59,60.66,60.44,60.49,136614.0,60.4013,60.4711,60.2518,60.3016,136614.0
2025-06-13 10:50:00,60.48,60.7,60.47,60.69,102853.0,60.2917,60.511,60.2817,60.501,102853.0
2025-06-13 11:00:00,60.69,60.77,60.66,60.75,98714.0,60.501,60.5808,60.4711,60.5608,98714.0
2025-06-13 11:10:00,60.75,60.77,60.68,60.77,156448.0,60.5608,60.5808,60.491,60.5808,156448.0
2025-06-13 11:20:00,60.77,60.84,60.73,60.77,300199.0,60.5808,60.6505,60.5409,60.5808,300199.0
2025-06-13 11:30:00,60.77,60.85,60.77,60.8,98051.0,60.5808,60.6605,60.5808,60.6107,98051.0
2025-06-13 11:40:00,60.8,60.9,60.77,60.86,124098.0,60.6107,60.7103,60.5808,60.6705,124098.0
2025-06-13 11:50:00,60.87,60.91,60.82,60.85,88855.0,60.6804,60.7203,60.6306,60.6605,88855.0
2025-06-13 12:00:00,60.86,60.93,60.82,60.91,170896.0,60.6705,60.7403,60.6306,60.7203,170896.0
2025-06-13 12:10:00,60.91,60.96,60.87,60.94,76580.0,60.7203,60.7702,60.6804,60.7502,76580.0
2025-06-13 12:20:00,60.94,60.95,60.81,60.82,133151.0,60.7502,60.7602,60.6206,60.6306,133151.0
2025-06-13 12:30:00,60.82,60.86,60.76,60.76,65836.0,60.6306,60.6705,60.5708,60.5708,65836.0
2025-06-13 12:40:00,60.76,60.77,60.69,60.7,55451.0,60.5708,60.5808,60.501,60.511,55451.0
2025-06-13 12:50:00,60.7,60.86,60.69,60.81,126267.0,60.511,60.6705,60.501,60.6206,126267.0
2025-06-13 13:00:00,60.8,60.83,60.75,60.76,75170.0,60.6107,60.6406,60.5608,60.5708,75170.0
2025-06-13 13:10:00,60.74,60.75,60.61,60.65,222079.0,60.5508,60.5608,60.4212,60.4611,222079.0
2025-06-13 13:20:00,60.65,60.74,60.61,60.61,108699.0,60.4611,60.5508,60.4212,60.4212,108699.0
2025-06-13 13:30:00,60.61,60.68,60.59,60.61,59931.0,60.4212,60.491,60.4013,60.4212,59931.0
2025-06-13 13:40:00,60.59,60.64,60.55,60.59,110202.0,60.4013,60.4512,60.3614,60.4013,110202.0
2025-06-13 13:50:00,60.58,60.67,60.58,60.6,72311.0,60.3913,60.4811,60.3913,60.4113,72311.0
2025-06-13 14:00:00,60.61,60.67,60.5,60.52,278487.0,60.4212,60.4811,60.3116,60.3315,278487.0
2025-06-13 14:10:00,60.51,60.55,60.38,60.47,315442.0,60.3216,60.3614,60.192,60.2817,315442.0
2025-06-13 14:20:00,60.47,60.48,60.3,60.32,244170.0,60.2817,60.2917,60.1122,60.1322,244170.0
2025-06-13 14:30:00,60.31,60.34,60.16,60.21,224201.0,60.1222,60.1521,59.9727,60.0225,224201.0
2025-06-13 14:40:00,60.21,60.36,60.18,60.28,345872.0,60.0225,60.172,59.9926,60.0923,345872.0
2025-06-13 14:50:00,60.28,60.39,60.27,60.38,130398.0,60.0923,60.2019,60.0823,60.192,130398.0
2025-06-13 15:00:00,60.37,60.4,60.27,60.36,229376.0,60.182,60.2119,60.0823,60.172,229376.0
2025-06-13 15:10:00,60.36,60.37,60.24,60.25,206405.0,60.172,60.182,60.0524,60.0624,206405.0
2025-06-13 15:20:00,60.26,60.28,60.09,60.12,219800.0,60.0723,60.0923,59.9029,59.9328,219800.0
2025-06-13 15:30:00,60.12,60.23,60.08,60.19,201117.0,59.9328,60.0424,59.8929,60.0026,201117.0
2025-06-13 15:40:00,60.2,60.23,60.03,60.09,337114.0,60.0125,60.0424,59.8431,59.9029,337114.0
2025-06-13 15:50:00,60.09,60.27,60.09,60.26,760006.0,59.9029,60.0823,59.9029,60.0723,760006.0
2025-06-16 09:30:00,60.58,60.72,60.46,60.46,323594.0,60.58,60.72,60.46,60.46,323594.0
2025-06-16 09:40:00,60.46,60.7,60.44,60.66,186216.0,60.46,60.7,60.44,60.66,186216.0
2025-06-16 09:50:00,60.66,60.77,60.6,60.67,260796.0,60.66,60.77,60.6,60.67,260796.0
2025-06-16 10:00:00,60.68,60.79,60.67,60.77,181589.0,60.68,60.79,60.67,60.77,181589.0
2025-06-16 10:10:00,60.76,60.92,60.76,60.91,128513.0,60.76,60.92,60.76,60.91,128513.0
2025-06-16 10:20:00,60.91,60.94,60.8,60.85,105568.0,60.91,60.94,60.8,60.85,105568.0
2025-06-16 10:30:00,60.86,60.94,60.85,60.91,108190.0,60.86,60.94,60.85,60.91,108190.0
2025-06-16 10:40:00,60.92,61.03,60.89,61.02,180878.0,60.92,61.03,60.89,61.02,180878.0
2025-06-16 10:50:00,61.02,61.07,60.98,61.0,205486.0,61.02,61.07,60.98,61.0,205486.0
2025-06-16 11:00:00,60.99,61.02,60.84,60.86,170031.0,60.99,61.02,60.84,60.86,170031.0
2025-06-16 11:10:00,60.86,60.9,60.82,60.86,127370.0,60.86,60.9,60.82,60.86,127370.0
2025-06-16 11:20:00,60.87,60.88,60.77,60.79,397323.0,60.87,60.88,60.77,60.79,397323.0
2025-06-16 11:30:00,60.8,60.86,60.76,60.84,199854.0,60.8,60.86,60.76,60.84,199854.0
2025-06-16 11:40:00,60.85,60.86,60.8,60.8,45451.0,60.85,60.86,60.8,60.8,45451.0
2025-06-16 11:50:00,60.8,60.81,60.69,60.75,295227.0,60.8,60.81,60.69,60.75,295227.0
2025-06-16 12:00:00,60.77,60.79,60.72,60.76,105737.0,60.77,60.79,60.72,60.76,105737.0
2025-06-16 12:10:00,60.77,60.86,60.77,60.84,82919.0,60.77,60.86,60.77,60.84,82919.0
2025-06-16 12:20:00,60.84,60.9,60.83,60.86,375060.0,60.84,60.9,60.83,60.86,375060.0
2025-06-16 12:30:00,60.86,60.89,60.83,60.86,59819.0,60.86,60.89,60.83,60.86,59819.0
2025-06-16 12:40:00,60.86,60.88,60.83,60.84,139810.0,60.86,60.88,60.83,60.84,139810.0
2025-06-16 12:50:00,60.85,60.91,60.81,60.83,49386.0,60.85,60.91,60.81,60.83,49386.0
2025-06-16 13:00:00,60.83,60.85,60.79,60.82,104731.0,60.83,60.85,60.79,60.82,104731.0
2025-06-16 13:10:00,60.83,60.85,60.8,60.83,64449.0,60.83,60.85,60.8,60.83,64449.0
2025-06-16 13:20:00,60.83,60.91,60.8,60.89,147845.0,60.83,60.91,60.8,60.89,147845.0
2025-06-16 13:30:00,60.89,60.93,60.88,60.88,338453.0,60.89,60.93,60.88,60.88,338453.0
2025-06-16 13:40:00,60.88,60.91,60.85,60.85,141771.0,60.88,60.91,60.85,60.85,141771.0
2025-06-16 13:50:00,60.85,60.87,60.74,60.76,125538.0,60.85,60.87,60.74,60.76,125538.0
2025-06-16 14:00:00,60.75,60.83,60.75,60.79,85229.0,60.75,60.83,60.75,60.79,85229.0
2025-06-16 14:10:00,60.79,60.8,60.75,60.76,153867.0,60.79,60.8,60.75,60.76,153867.0
2025-06-16 14:20:00,60.77,60.79,60.73,60.73,79198.0,60.77,60.79,60.73,60.73,79198.0
2025-06-16 14:30:00,60.73,60.75,60.7,60.71,161983.0,60.73,60.75,60.7,60.71,161983.0
2025-06-16 14:40:00,60.71,60.74,60.68,60.69,142675.0,60.71,60.74,60.68,60.69,142675.0
2025-06-16 14:50:00,60.69,60.75,60.67,60.72,191450.0,60.69,60.75,60.67,60.72,191450.0
2025-06-16 15:00:00,60.72,60.74,60.68,60.68,86981.0,60.72,60.74,60.68,60.68,86981.0
2025-06-16 15:10:00,60.68,60.7,60.64,60.64,106830.0,60.68,60.7,60.64,60.64,106830.0
2025-06-16 15:20:00,60.64,60.72,60.62,60.63,342921.0,60.64,60.72,60.62,60.63,342921.0
2025-06-16 15:30:00,60.63,60.64,60.59,60.63,124712.0,60.63,60.64,60.59,60.63,124712.0
2025-06-16 15:40:00,60.63,60.7,60.62,60.67,151614.0,60.63,60.7,60.62,60.67,151614.0
2025-06-16 15:50:00,60.67,60.76,60.64,60.74,694208.0,60.67,60.76,60.64,60.74,694208.0
2025-06-17 09:30:00,60.31,60.45,60.29,60.44,315247.0,60.31,60.45,60.29,60.44,315247.0
2025-06-17 09:40:00,60.43,60.61,60.43,60.48,140897.0,60.43,60.61,60.43,60.48,140897.0
2025-06-17 09:50:00,60.46,60.63,60.45,60.56,214186.0,60.46,60.63,60.45,60.56,214186.0
2025-06-17 10:00:00,60.58,60.64,60.5,60.6,213536.0,60.58,60.64,60.5,60.6,213536.0
2025-06-17 10:10:00,60.61,60.66,60.56,60.58,100200.0,60.61,60.66,60.56,60.58,100200.0
2025-06-17 10:20:00,60.58,60.64,60.53,60.59,226567.0,60.58,60.64,60.53,60.59,226567.0
2025-06-17 10:30:00,60.59,60.64,60.57,60.61,86318.0,60.59,60.64,60.57,60.61,86318.0
2025-06-17 10:40:00,60.61,60.61,60.47,60.55,114778.0,60.61,60.61,60.47,60.55,114778.0
2025-06-17 10:50:00,60.56,60.62,60.52,60.54,219546.0,60.56,60.62,60.52,60.54,219546.0
2025-06-17 11:00:00,60.52,60.58,60.51,60.57,228893.0,60.52,60.58,60.51,60.57,228893.0
2025-06-17 11:10:00,60.58,60.63,60.51,60.55,293968.0,60.58,60.63,60.51,60.55,293968.0
2025-06-17 11:20:00,60.55,60.55,60.46,60.47,103352.0,60.55,60.55,60.46,60.47,103352.0
2025-06-17 11:30:00,60.46,60.5,60.42,60.47,125357.0,60.46,60.5,60.42,60.47,125357.0
2025-06-17 11:40:00,60.47,60.53,60.46,60.48,94348.0,60.47,60.53,60.46,60.48,94348.0
2025-06-17 11:50:00,60.49,60.53,60.45,60.47,111673.0,60.49,60.53,60.45,60.47,111673.0
2025-06-17 12:00:00,60.47,60.57,60.46,60.51,192729.0,60.47,60.57,60.46,60.51,192729.0
2025-06-17 12:10:00,60.51,60.63,60.5,60.62,70685.0,60.51,60.63,60.5,60.62,70685.0
2025-06-17 12:20:00,60.62,60.62,60.57,60.59,78583.0,60.62,60.62,60.57,60.59,78583.0
2025-06-17 12:30:00,60.6,60.64,60.57,60.6,56380.0,60.6,60.64,60.57,60.6,56380.0
2025-06-17 12:40:00,60.6,60.61,60.52,60.56,209942.0,60.6,60.61,60.52,60.56,209942.0
2025-06-17 12:50:00,60.55,60.58,60.43,60.45,185282.0,60.55,60.58,60.43,60.45,185282.0
2025-06-17 13:00:00,60.45,60.5,60.4,60.47,102387.0,60.45,60.5,60.4,60.47,102387.0
2025-06-17 13:10:00,60.47,60.51,60.45,60.45,103627.0,60.47,60.51,60.45,60.45,103627.0
2025-06-17 13:20:00,60.43,60.44,60.32,60.33,112868.0,60.43,60.44,60.32,60.33,112868.0
2025-06-17 13:30:00,60.32,60.48,60.29,60.42,103662.0,60.32,60.48,60.29,60.42,103662.0
2025-06-17 13:40:00,60.43,60.49,60.26,60.3,143003.0,60.43,60.49,60.26,60.3,143003.0
2025-06-17 13:50:00,60.29,60.38,60.23,60.32,184427.0,60.29,60.38,60.23,60.32,184427.0
2025-06-17 14:00:00,60.3,60.3,60.22,60.29,271202.0,60.3,60.3,60.22,60.29,271202.0
2025-06-17 14:10:00,60.3,60.32,60.22,60.25,106282.0,60.3,60.32,60.22,60.25,106282.0
2025-06-17 14:20:00,60.24,60.27,60.2,60.24,151651.0,60.24,60.27,60.2,60.24,151651.0
2025-06-17 14:30:00,60.23,60.3,60.23,60.23,136941.0,60.23,60.3,60.23,60.23,136941.0
2025-06-17 14:40:00,60.23,60.26,60.17,60.24,114333.0,60.23,60.26,60.17,60.24,114333.0
2025-06-17 14:50:00,60.23,60.31,60.22,60.3,194073.0,60.23,60.31,60.22,60.3,194073.0
2025-06-17 15:00:00,60.3,60.3,60.21,60.22,153682.0,60.3,60.3,60.21,60.22,153682.0
2025-06-17 15:10:00,60.23,60.26,60.2,60.23,108880.0,60.23,60.26,60.2,60.23,108880.0
2025-06-17 15:20:00,60.22,60.31,60.22,60.3,101692.0,60.22,60.31,60.22,60.3,101692.0
2025-06-17 15:30:00,60.3,60.33,60.27,60.29,162278.0,60.3,60.33,60.27,60.29,162278.0
2025-06-17 15:40:00,60.28,60.3,60.2,60.25,141540.0,60.28,60.3,60.2,60.25,141540.0
2025-06-17 15:50:00,60.24,60.31,60.18,60.22,607954.0,60.24,60.31,60.18,60.22,607954.0
2025-06-18 09:30:00,60.31,60.4,60.15,60.37,186736.0,60.31,60.4,60.15,60.37,186736.0
2025-06-18 09:40:00,60.38,60.46,60.28,60.43,229964.0,60.38,60.46,60.28,60.43,229964.0
2025-06-18 09:50:00,60.43,60.55,60.43,60.52,106819.0,60.43,60.55,60.43,60.52,106819.0
2025-06-18 10:00:00,60.52,60.59,60.49,60.56,343111.0,60.52,60.59,60.49,60.56,343111.0
2025-06-18 10:10:00,60.57,60.71,60.52,60.69,100975.0,60.57,60.71,60.52,60.69,100975.0
2025-06-18 10:20:00,60.7,60.81,60.69,60.77,103685.0,60.7,60.81,60.69,60.77,103685.0
2025-06-18 10:30:00,60.77,60.82,60.74,60.78,112724.0,60.77,60.82,60.74,60.78,112724.0
2025-06-18 10:40:00,60.79,60.81,60.71,60.74,181814.0,60.79,60.81,60.71,60.74,181814.0
2025-06-18 10:50:00,60.73,60.79,60.73,60.79,120888.0,60.73,60.79,60.73,60.79,120888.0
2025-06-18 11:00:00,60.78,60.83,60.71,60.73,107060.0,60.78,60.83,60.71,60.73,107060.0
2025-06-18 11:10:00,60.74,60.78,60.72,60.75,134311.0,60.74,60.78,60.72,60.75,134311.0
2025-06-18 11:20:00,60.75,60.76,60.71,60.74,71628.0,60.75,60.76,60.71,60.74,71628.0
2025-06-18 11:30:00,60.74,60.76,60.68,60.71,549480.0,60.74,60.76,60.68,60.71,549480.0
2025-06-18 11:40:00,60.7,60.77,60.66,60.76,129977.0,60.7,60.77,60.66,60.76,129977.0
2025-06-18 11:50:00,60.76,60.77,60.66,60.68,72466.0,60.76,60.77,60.66,60.68,72466.0
2025-06-18 12:00:00,60.67,60.79,60.66,60.78,69566.0,60.67,60.79,60.66,60.78,69566.0
2025-06-18 12:10:00,60.78,60.8,60.73,60.75,74097.0,60.78,60.8,60.73,60.75,74097.0
2025-06-18 12:20:00,60.75,60.77,60.72,60.72,47738.0,60.75,60.77,60.72,60.72,47738.0
2025-06-18 12:30:00,60.72,60.76,60.71,60.75,70170.0,60.72,60.76,60.71,60.75,70170.0
2025-06-18 12:40:00,60.76,60.78,60.74,60.74,155950.0,60.76,60.78,60.74,60.74,155950.0
2025-06-18 12:50:00,60.74,60.79,60.72,60.73,66537.0,60.74,60.79,60.72,60.73,66537.0
2025-06-18 13:00:00,60.73,60.78,60.72,60.76,80374.0,60.73,60.78,60.72,60.76,80374.0
2025-06-18 13:10:00,60.77,60.77,60.7,60.72,45029.0,60.77,60.77,60.7,60.72,45029.0
2025-06-18 13:20:00,60.72,60.72,60.66,60.68,41906.0,60.72,60.72,60.66,60.68,41906.0
2025-06-18 13:30:00,60.68,60.7,60.57,60.65,110401.0,60.68,60.7,60.57,60.65,110401.0
2025-06-18 13:40:00,60.64,60.71,60.62,60.67,91244.0,60.64,60.71,60.62,60.67,91244.0
2025-06-18 13:50:00,60.67,60.73,60.65,60.65,117395.0,60.67,60.73,60.65,60.65,117395.0
2025-06-18 14:00:00,60.64,60.9,60.56,60.63,445736.0,60.64,60.9,60.56,60.63,445736.0
2025-06-18 14:10:00,60.62,60.72,60.58,60.65,188040.0,60.62,60.72,60.58,60.65,188040.0
2025-06-18 14:20:00,60.65,60.71,60.62,60.7,179140.0,60.65,60.71,60.62,60.7,179140.0
2025-06-18 14:30:00,60.7,60.83,60.66,60.8,243792.0,60.7,60.83,60.66,60.8,243792.0
2025-06-18 14:40:00,60.8,60.93,60.73,60.74,365708.0,60.8,60.93,60.73,60.74,365708.0
2025-06-18 14:50:00,60.72,60.72,60.36,60.41,358580.0,60.72,60.72,60.36,60.41,358580.0
2025-06-18 15:00:00,60.4,60.61,60.33,60.49,271133.0,60.4,60.61,60.33,60.49,271133.0
2025-06-18 15:10:00,60.49,60.63,60.46,60.57,841903.0,60.49,60.63,60.46,60.57,841903.0
2025-06-18 15:20:00,60.57,60.62,60.35,60.37,187051.0,60.57,60.62,60.35,60.37,187051.0
2025-06-18 15:30:00,60.35,60.51,60.32,60.49,192603.0,60.35,60.51,60.32,60.49,192603.0
2025-06-18 15:40:00,60.5,60.55,60.46,60.47,114165.0,60.5,60.55,60.46,60.47,114165.0
2025-06-18 15:50:00,60.47,60.51,60.38,60.44,557245.0,60.47,60.51,60.38,60.44,557245.0
2025-06-20 09:30:00,60.66,60.77,60.61,60.76,266127.0,60.66,60.77,60.61,60.76,266127.0
2025-06-20 09:40:00,60.75,60.86,60.61,60.61,148452.0,60.75,60.86,60.61,60.61,148452.0
2025-06-20 09:50:00,60.61,60.72,60.57,60.69,162853.0,60.61,60.72,60.57,60.69,162853.0
2025-06-20 10:00:00,60.69,60.73,60.62,60.67,121107.0,60.69,60.73,60.62,60.67,121107.0
2025-06-20 10:10:00,60.66,60.72,60.62,60.68,83919.0,60.66,60.72,60.62,60.68,83919.0
2025-06-20 10:20:00,60.68,60.74,60.54,60.66,141440.0,60.68,60.74,60.54,60.66,141440.0
2025-06-20 10:30:00,60.66,60.71,60.62,60.7,273681.0,60.66,60.71,60.62,60.7,273681.0
2025-06-20 10:40:00,60.72,60.75,60.49,60.51,263120.0,60.72,60.75,60.49,60.51,263120.0
2025-06-20 10:50:00,60.5,60.57,60.43,60.52,192654.0,60.5,60.57,60.43,60.52,192654.0
2025-06-20 11:00:00,60.51,60.53,60.43,60.47,151721.0,60.51,60.53,60.43,60.47,151721.0
2025-06-20 11:10:00,60.48,60.59,60.47,60.57,107056.0,60.48,60.59,60.47,60.57,107056.0
2025-06-20 11:20:00,60.57,60.62,60.53,60.55,112867.0,60.57,60.62,60.53,60.55,112867.0
2025-06-20 11:30:00,60.54,60.64,60.54,60.63,139595.0,60.54,60.64,60.54,60.63,139595.0
2025-06-20 11:40:00,60.64,60.64,60.56,60.61,86794.0,60.64,60.64,60.56,60.61,86794.0
2025-06-20 11:50:00,60.61,60.62,60.43,60.44,149800.0,60.61,60.62,60.43,60.44,149800.0
2025-06-20 12:00:00,60.44,60.47,60.4,60.47,74458.0,60.44,60.47,60.4,60.47,74458.0
2025-06-20 12:10:00,60.47,60.51,60.39,60.44,60712.0,60.47,60.51,60.39,60.44,60712.0
2025-06-20 12:20:00,60.45,60.49,60.41,60.46,156167.0,60.45,60.49,60.41,60.46,156167.0
2025-06-20 12:30:00,60.46,60.51,60.46,60.49,105809.0,60.46,60.51,60.46,60.49,105809.0
2025-06-20 12:40:00,60.49,60.5,60.4,60.41,93784.0,60.49,60.5,60.4,60.41,93784.0
2025-06-20 12:50:00,60.41,60.5,60.4,60.45,184302.0,60.41,60.5,60.4,60.45,184302.0
2025-06-20 13:00:00,60.45,60.5,60.39,60.4,160674.0,60.45,60.5,60.39,60.4,160674.0
2025-06-20 13:10:00,60.4,60.46,60.33,60.33,197064.0,60.4,60.46,60.33,60.33,197064.0
2025-06-20 13:20:00,60.32,60.34,60.22,60.23,131726.0,60.32,60.34,60.22,60.23,131726.0
2025-06-20 13:30:00,60.22,60.27,60.16,60.19,142929.0,60.22,60.27,60.16,60.19,142929.0
2025-06-20 13:40:00,60.2,60.29,60.19,60.25,148754.0,60.2,60.29,60.19,60.25,148754.0
2025-06-20 13:50:00,60.25,60.27,60.2,60.26,121249.0,60.25,60.27,60.2,60.26,121249.0
2025-06-20 14:00:00,60.26,60.27,60.23,60.24,110120.0,60.26,60.27,60.23,60.24,110120.0
2025-06-20 14:10:00,60.25,60.36,60.24,60.35,107299.0,60.25,60.36,60.24,60.35,107299.0
2025-06-20 14:20:00,60.35,60.37,60.32,60.33,103089.0,60.35,60.37,60.32,60.33,103089.0
2025-06-20 14:30:00,60.33,60.38,60.32,60.34,113806.0,60.33,60.38,60.32,60.34,113806.0
2025-06-20 14:40:00,60.34,60.35,60.31,60.34,115965.0,60.34,60.35,60.31,60.34,115965.0
2025-06-20 14:50:00,60.33,60.36,60.21,60.25,151078.0,60.33,60.36,60.21,60.25,151078.0
2025-06-20 15:00:00,60.25,60.35,60.23,60.33,87075.0,60.25,60.35,60.23,60.33,87075.0
2025-06-20 15:10:00,60.33,60.36,60.31,60.35,59127.0,60.33,60.36,60.31,60.35,59127.0
2025-06-20 15:20:00,60.34,60.38,60.31,60.32,87505.0,60.34,60.38,60.31,60.32,87505.0
2025-06-20 15:30:00,60.33,60.4,60.32,60.37,103728.0,60.33,60.4,60.32,60.37,103728.0
2025-06-20 15:40:00,60.36,60.41,60.35,60.37,145393.0,60.36,60.41,60.35,60.37,145393.0
2025-06-20 15:50:00,60.37,60.54,60.36,60.43,1013703.0,60.37,60.54,60.36,60.43,1013703.0